date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-10-02 15:20:00,4.8,4.8,4.79,4.79,164400.0,4.8,4.8,4.79,4.79,164400.0
2008-10-02 15:30:00,4.79,4.8,4.77,4.77,273600.0,4.79,4.8,4.77,4.77,273600.0
2008-10-02 15:40:00,4.78,4.78,4.77,4.78,175200.0,4.78,4.78,4.77,4.78,175200.0
2008-10-02 15:50:00,4.78,4.8,4.77,4.8,394800.0,4.78,4.8,4.77,4.8,394800.0
2008-10-03 09:30:00,4.85,4.88,4.83,4.84,124800.0,4.85,4.88,4.83,4.84,124800.0
2008-10-03 09:40:00,4.84,4.88,4.84,4.85,264000.0,4.84,4.88,4.84,4.85,264000.0
2008-10-03 09:50:00,4.84,4.85,4.84,4.85,100800.0,4.84,4.85,4.84,4.85,100800.0
2008-10-03 10:00:00,4.85,4.85,4.84,4.85,34800.0,4.85,4.85,4.84,4.85,34800.0
2008-10-03 10:10:00,4.85,4.85,4.84,4.85,90000.0,4.85,4.85,4.84,4.85,90000.0
2008-10-03 10:20:00,4.85,4.85,4.84,4.84,48000.0,4.85,4.85,4.84,4.84,48000.0
2008-10-03 10:30:00,4.85,4.85,4.83,4.83,132000.0,4.85,4.85,4.83,4.83,132000.0
2008-10-03 10:40:00,4.83,4.83,4.82,4.82,79200.0,4.83,4.83,4.82,4.82,79200.0
2008-10-03 10:50:00,4.82,4.83,4.81,4.82,216000.0,4.82,4.83,4.81,4.82,216000.0
2008-10-03 11:00:00,4.83,4.83,4.82,4.82,198000.0,4.83,4.83,4.82,4.82,198000.0
2008-10-03 11:10:00,4.83,4.83,4.82,4.83,93600.0,4.83,4.83,4.82,4.83,93600.0
2008-10-03 11:20:00,4.82,4.83,4.82,4.83,85200.0,4.82,4.83,4.82,4.83,85200.0
2008-10-03 11:30:00,4.83,4.83,4.82,4.83,80400.0,4.83,4.83,4.82,4.83,80400.0
2008-10-03 11:40:00,4.83,4.83,4.82,4.82,111600.0,4.83,4.83,4.82,4.82,111600.0
2008-10-03 11:50:00,4.82,4.84,4.82,4.83,103200.0,4.82,4.84,4.82,4.83,103200.0
2008-10-03 12:00:00,4.83,4.83,4.82,4.82,46800.0,4.83,4.83,4.82,4.82,46800.0
2008-10-03 12:10:00,4.82,4.82,4.82,4.82,20400.0,4.82,4.82,4.82,4.82,20400.0
2008-10-03 12:20:00,4.83,4.83,4.82,4.82,62400.0,4.83,4.83,4.82,4.82,62400.0
2008-10-03 12:30:00,4.82,4.83,4.82,4.83,250800.0,4.82,4.83,4.82,4.83,250800.0
2008-10-03 12:40:00,4.83,4.83,4.82,4.83,147600.0,4.83,4.83,4.82,4.83,147600.0
2008-10-03 12:50:00,4.83,4.83,4.83,4.83,50400.0,4.83,4.83,4.83,4.83,50400.0
2008-10-03 13:00:00,4.83,4.85,4.83,4.85,126000.0,4.83,4.85,4.83,4.85,126000.0
2008-10-03 13:10:00,4.83,4.84,4.83,4.83,115200.0,4.83,4.84,4.83,4.83,115200.0
2008-10-03 13:20:00,4.84,4.84,4.82,4.83,124800.0,4.84,4.84,4.82,4.83,124800.0
2008-10-03 13:30:00,4.83,4.83,4.81,4.81,133200.0,4.83,4.83,4.81,4.81,133200.0
2008-10-03 13:40:00,4.82,4.82,4.78,4.81,188400.0,4.82,4.82,4.78,4.81,188400.0
2008-10-03 13:50:00,4.81,4.82,4.79,4.79,282000.0,4.81,4.82,4.79,4.79,282000.0
2008-10-03 14:00:00,4.8,4.8,4.77,4.79,91200.0,4.8,4.8,4.77,4.79,91200.0
2008-10-03 14:10:00,4.79,4.8,4.79,4.79,128400.0,4.79,4.8,4.79,4.79,128400.0
2008-10-03 14:20:00,4.79,4.81,4.79,4.8,139200.0,4.79,4.81,4.79,4.8,139200.0
2008-10-03 14:30:00,4.8,4.82,4.78,4.81,662400.0,4.8,4.82,4.78,4.81,662400.0
2008-10-03 14:40:00,4.81,4.81,4.79,4.8,102000.0,4.81,4.81,4.79,4.8,102000.0
2008-10-03 14:50:00,4.8,4.83,4.8,4.82,171600.0,4.8,4.83,4.8,4.82,171600.0
2008-10-03 15:00:00,4.81,4.82,4.8,4.8,120000.0,4.81,4.82,4.8,4.8,120000.0
2008-10-03 15:10:00,4.8,4.81,4.79,4.81,80400.0,4.8,4.81,4.79,4.81,80400.0
2008-10-03 15:20:00,4.8,4.8,4.77,4.77,102000.0,4.8,4.8,4.77,4.77,102000.0
2008-10-03 15:30:00,4.77,4.79,4.75,4.75,154800.0,4.77,4.79,4.75,4.75,154800.0
2008-10-03 15:40:00,4.75,4.76,4.73,4.73,222000.0,4.75,4.76,4.73,4.73,222000.0
2008-10-03 15:50:00,4.73,4.76,4.72,4.76,500400.0,4.73,4.76,4.72,4.76,500400.0
2008-10-06 09:30:00,4.7,4.71,4.67,4.68,109200.0,4.7,4.71,4.67,4.68,109200.0
2008-10-06 09:40:00,4.68,4.68,4.63,4.64,126000.0,4.68,4.68,4.63,4.64,126000.0
2008-10-06 09:50:00,4.65,4.66,4.63,4.66,219600.0,4.65,4.66,4.63,4.66,219600.0
2008-10-06 10:00:00,4.66,4.66,4.63,4.63,274800.0,4.66,4.66,4.63,4.63,274800.0
2008-10-06 10:10:00,4.63,4.64,4.58,4.59,246000.0,4.63,4.64,4.58,4.59,246000.0
2008-10-06 10:20:00,4.59,4.6,4.56,4.59,493200.0,4.59,4.6,4.56,4.59,493200.0
2008-10-06 10:30:00,4.58,4.59,4.52,4.54,176400.0,4.58,4.59,4.52,4.54,176400.0
2008-10-06 10:40:00,4.53,4.54,4.5,4.51,302400.0,4.53,4.54,4.5,4.51,302400.0
2008-10-06 10:50:00,4.51,4.55,4.51,4.55,162000.0,4.51,4.55,4.51,4.55,162000.0
2008-10-06 11:00:00,4.54,4.55,4.53,4.54,189600.0,4.54,4.55,4.53,4.54,189600.0
2008-10-06 11:10:00,4.54,4.56,4.53,4.56,280800.0,4.54,4.56,4.53,4.56,280800.0
2008-10-06 11:20:00,4.56,4.57,4.55,4.56,262800.0,4.56,4.57,4.55,4.56,262800.0
2008-10-06 11:30:00,4.56,4.56,4.53,4.53,231600.0,4.56,4.56,4.53,4.53,231600.0
2008-10-06 11:40:00,4.53,4.56,4.52,4.54,108000.0,4.53,4.56,4.52,4.54,108000.0
2008-10-06 11:50:00,4.54,4.56,4.53,4.55,435600.0,4.54,4.56,4.53,4.55,435600.0
2008-10-06 12:00:00,4.55,4.58,4.55,4.57,195600.0,4.55,4.58,4.55,4.57,195600.0
2008-10-06 12:10:00,4.57,4.59,4.57,4.58,308400.0,4.57,4.59,4.57,4.58,308400.0
2008-10-06 12:20:00,4.58,4.59,4.58,4.58,313200.0,4.58,4.59,4.58,4.58,313200.0
2008-10-06 12:30:00,4.58,4.59,4.58,4.59,156000.0,4.58,4.59,4.58,4.59,156000.0
2008-10-06 12:40:00,4.58,4.59,4.57,4.58,238800.0,4.58,4.59,4.57,4.58,238800.0
2008-10-06 12:50:00,4.58,4.59,4.58,4.58,74400.0,4.58,4.59,4.58,4.58,74400.0
2008-10-06 13:00:00,4.58,4.59,4.58,4.58,156000.0,4.58,4.59,4.58,4.58,156000.0
2008-10-06 13:10:00,4.59,4.59,4.58,4.59,66000.0,4.59,4.59,4.58,4.59,66000.0
2008-10-06 13:20:00,4.59,4.59,4.58,4.59,122400.0,4.59,4.59,4.58,4.59,122400.0
2008-10-06 13:30:00,4.58,4.59,4.58,4.59,174000.0,4.58,4.59,4.58,4.59,174000.0
2008-10-06 13:40:00,4.58,4.59,4.57,4.58,164400.0,4.58,4.59,4.57,4.58,164400.0
2008-10-06 13:50:00,4.58,4.59,4.58,4.58,255600.0,4.58,4.59,4.58,4.58,255600.0
2008-10-06 14:00:00,4.59,4.62,4.58,4.61,355200.0,4.59,4.62,4.58,4.61,355200.0
2008-10-06 14:10:00,4.61,4.62,4.59,4.59,260400.0,4.61,4.62,4.59,4.59,260400.0
2008-10-06 14:20:00,4.59,4.59,4.55,4.56,244800.0,4.59,4.59,4.55,4.56,244800.0
2008-10-06 14:30:00,4.56,4.57,4.55,4.57,330000.0,4.56,4.57,4.55,4.57,330000.0
2008-10-06 14:40:00,4.57,4.58,4.55,4.57,523200.0,4.57,4.58,4.55,4.57,523200.0
2008-10-06 14:50:00,4.57,4.57,4.55,4.55,330000.0,4.57,4.57,4.55,4.55,330000.0
2008-10-06 15:00:00,4.55,4.56,4.53,4.56,408000.0,4.55,4.56,4.53,4.56,408000.0
2008-10-06 15:10:00,4.56,4.59,4.56,4.59,472800.0,4.56,4.59,4.56,4.59,472800.0
2008-10-06 15:20:00,4.59,4.64,4.58,4.63,322800.0,4.59,4.64,4.58,4.63,322800.0
2008-10-06 15:30:00,4.63,4.63,4.59,4.59,360000.0,4.63,4.63,4.59,4.59,360000.0
2008-10-06 15:40:00,4.59,4.62,4.58,4.62,488400.0,4.59,4.62,4.58,4.62,488400.0
2008-10-06 15:50:00,4.62,4.63,4.59,4.59,768000.0,4.62,4.63,4.59,4.59,768000.0
2008-10-07 09:30:00,4.63,4.7,4.62,4.69,252000.0,4.63,4.7,4.62,4.69,252000.0
2008-10-07 09:40:00,4.69,4.74,4.69,4.73,208800.0,4.69,4.74,4.69,4.73,208800.0
2008-10-07 09:50:00,4.73,4.74,4.7,4.71,181200.0,4.73,4.74,4.7,4.71,181200.0
2008-10-07 10:00:00,4.71,4.71,4.67,4.68,252000.0,4.71,4.71,4.67,4.68,252000.0
2008-10-07 10:10:00,4.68,4.68,4.65,4.66,126000.0,4.68,4.68,4.65,4.66,126000.0
2008-10-07 10:20:00,4.65,4.71,4.65,4.7,85200.0,4.65,4.71,4.65,4.7,85200.0
2008-10-07 10:30:00,4.71,4.73,4.68,4.69,154800.0,4.71,4.73,4.68,4.69,154800.0
2008-10-07 10:40:00,4.69,4.69,4.67,4.68,154800.0,4.69,4.69,4.67,4.68,154800.0
2008-10-07 10:50:00,4.68,4.7,4.67,4.68,87600.0,4.68,4.7,4.67,4.68,87600.0
2008-10-07 11:00:00,4.69,4.7,4.68,4.68,84000.0,4.69,4.7,4.68,4.68,84000.0
2008-10-07 11:10:00,4.68,4.69,4.68,4.68,86400.0,4.68,4.69,4.68,4.68,86400.0
2008-10-07 11:20:00,4.68,4.68,4.68,4.68,117600.0,4.68,4.68,4.68,4.68,117600.0
2008-10-07 11:30:00,4.68,4.69,4.68,4.68,98400.0,4.68,4.69,4.68,4.68,98400.0
2008-10-07 11:40:00,4.68,4.7,4.68,4.7,88800.0,4.68,4.7,4.68,4.7,88800.0
2008-10-07 11:50:00,4.69,4.69,4.68,4.68,97200.0,4.69,4.69,4.68,4.68,97200.0
2008-10-07 12:00:00,4.68,4.69,4.67,4.68,158400.0,4.68,4.69,4.67,4.68,158400.0
2008-10-07 12:10:00,4.68,4.68,4.68,4.68,91200.0,4.68,4.68,4.68,4.68,91200.0
2008-10-07 12:20:00,4.68,4.7,4.64,4.64,157200.0,4.68,4.7,4.64,4.64,157200.0
2008-10-07 12:30:00,4.65,4.67,4.65,4.66,304800.0,4.65,4.67,4.65,4.66,304800.0
2008-10-07 12:40:00,4.66,4.66,4.64,4.65,385200.0,4.66,4.66,4.64,4.65,385200.0
2008-10-07 12:50:00,4.65,4.65,4.63,4.64,136800.0,4.65,4.65,4.63,4.64,136800.0
2008-10-07 13:00:00,4.63,4.65,4.63,4.64,181200.0,4.63,4.65,4.63,4.64,181200.0
2008-10-07 13:10:00,4.64,4.64,4.61,4.62,352800.0,4.64,4.64,4.61,4.62,352800.0
2008-10-07 13:20:00,4.61,4.63,4.61,4.62,250800.0,4.61,4.63,4.61,4.62,250800.0
2008-10-07 13:30:00,4.62,4.63,4.62,4.62,223200.0,4.62,4.63,4.62,4.62,223200.0
2008-10-07 13:40:00,4.62,4.62,4.52,4.54,529200.0,4.62,4.62,4.52,4.54,529200.0
2008-10-07 13:50:00,4.54,4.58,4.54,4.56,198000.0,4.54,4.58,4.54,4.56,198000.0
2008-10-07 14:00:00,4.56,4.58,4.55,4.58,130800.0,4.56,4.58,4.55,4.58,130800.0
2008-10-07 14:10:00,4.58,4.6,4.55,4.6,206400.0,4.58,4.6,4.55,4.6,206400.0
2008-10-07 14:20:00,4.6,4.6,4.59,4.6,135600.0,4.6,4.6,4.59,4.6,135600.0
2008-10-07 14:30:00,4.61,4.62,4.58,4.6,146400.0,4.61,4.62,4.58,4.6,146400.0
2008-10-07 14:40:00,4.6,4.6,4.56,4.59,106800.0,4.6,4.6,4.56,4.59,106800.0
2008-10-07 14:50:00,4.59,4.59,4.56,4.57,117600.0,4.59,4.59,4.56,4.57,117600.0
2008-10-07 15:00:00,4.57,4.58,4.56,4.57,129600.0,4.57,4.58,4.56,4.57,129600.0
2008-10-07 15:10:00,4.57,4.58,4.55,4.56,178800.0,4.57,4.58,4.55,4.56,178800.0
2008-10-07 15:20:00,4.56,4.56,4.52,4.54,278400.0,4.56,4.56,4.52,4.54,278400.0
2008-10-07 15:30:00,4.54,4.55,4.53,4.54,442800.0,4.54,4.55,4.53,4.54,442800.0
2008-10-07 15:40:00,4.54,4.54,4.52,4.53,372000.0,4.54,4.54,4.52,4.53,372000.0
2008-10-07 15:50:00,4.53,4.54,4.53,4.53,642000.0,4.53,4.54,4.53,4.53,642000.0
2008-10-08 09:30:00,4.44,4.45,4.35,4.45,920400.0,4.44,4.45,4.35,4.45,920400.0
2008-10-08 09:40:00,4.44,4.5,4.44,4.48,409200.0,4.44,4.5,4.44,4.48,409200.0
2008-10-08 09:50:00,4.48,4.54,4.48,4.53,298800.0,4.48,4.54,4.48,4.53,298800.0
2008-10-08 10:00:00,4.54,4.54,4.51,4.52,286800.0,4.54,4.54,4.51,4.52,286800.0
2008-10-08 10:10:00,4.53,4.57,4.53,4.53,165600.0,4.53,4.57,4.53,4.53,165600.0
2008-10-08 10:20:00,4.53,4.53,4.48,4.51,308400.0,4.53,4.53,4.48,4.51,308400.0
2008-10-08 10:30:00,4.51,4.51,4.48,4.49,147600.0,4.51,4.51,4.48,4.49,147600.0
2008-10-08 10:40:00,4.48,4.49,4.45,4.46,162000.0,4.48,4.49,4.45,4.46,162000.0
2008-10-08 10:50:00,4.46,4.49,4.46,4.46,138000.0,4.46,4.49,4.46,4.46,138000.0
2008-10-08 11:00:00,4.46,4.48,4.44,4.46,123600.0,4.46,4.48,4.44,4.46,123600.0
2008-10-08 11:10:00,4.46,4.48,4.46,4.48,132000.0,4.46,4.48,4.46,4.48,132000.0
2008-10-08 11:20:00,4.48,4.49,4.46,4.46,148800.0,4.48,4.49,4.46,4.46,148800.0
2008-10-08 11:30:00,4.46,4.47,4.44,4.46,212400.0,4.46,4.47,4.44,4.46,212400.0
2008-10-08 11:40:00,4.46,4.47,4.43,4.45,164400.0,4.46,4.47,4.43,4.45,164400.0
2008-10-08 11:50:00,4.45,4.45,4.41,4.45,279600.0,4.45,4.45,4.41,4.45,279600.0
2008-10-08 12:00:00,4.45,4.46,4.41,4.42,133200.0,4.45,4.46,4.41,4.42,133200.0
2008-10-08 12:10:00,4.42,4.42,4.4,4.42,78000.0,4.42,4.42,4.4,4.42,78000.0
2008-10-08 12:20:00,4.41,4.42,4.39,4.4,134400.0,4.41,4.42,4.39,4.4,134400.0
2008-10-08 12:30:00,4.4,4.42,4.39,4.4,116400.0,4.4,4.42,4.39,4.4,116400.0
2008-10-08 12:40:00,4.41,4.43,4.41,4.43,236400.0,4.41,4.43,4.41,4.43,236400.0
2008-10-08 12:50:00,4.42,4.45,4.41,4.42,204000.0,4.42,4.45,4.41,4.42,204000.0
2008-10-08 13:00:00,4.43,4.46,4.42,4.46,331200.0,4.43,4.46,4.42,4.46,331200.0
2008-10-08 13:10:00,4.46,4.46,4.43,4.45,372000.0,4.46,4.46,4.43,4.45,372000.0
2008-10-08 13:20:00,4.46,4.49,4.44,4.45,392400.0,4.46,4.49,4.44,4.45,392400.0
2008-10-08 13:30:00,4.45,4.48,4.44,4.47,225600.0,4.45,4.48,4.44,4.47,225600.0
2008-10-08 13:40:00,4.47,4.48,4.45,4.46,298800.0,4.47,4.48,4.45,4.46,298800.0
2008-10-08 13:50:00,4.46,4.48,4.46,4.47,265200.0,4.46,4.48,4.46,4.47,265200.0
2008-10-08 14:00:00,4.48,4.48,4.46,4.47,282000.0,4.48,4.48,4.46,4.47,282000.0
2008-10-08 14:10:00,4.47,4.48,4.46,4.47,444000.0,4.47,4.48,4.46,4.47,444000.0
2008-10-08 14:20:00,4.47,4.48,4.46,4.47,452400.0,4.47,4.48,4.46,4.47,452400.0
2008-10-08 14:30:00,4.47,4.48,4.46,4.48,369600.0,4.47,4.48,4.46,4.48,369600.0
2008-10-08 14:40:00,4.48,4.48,4.46,4.48,241200.0,4.48,4.48,4.46,4.48,241200.0
2008-10-08 14:50:00,4.48,4.5,4.47,4.49,147600.0,4.48,4.5,4.47,4.49,147600.0
2008-10-08 15:00:00,4.49,4.51,4.48,4.5,118800.0,4.49,4.51,4.48,4.5,118800.0
2008-10-08 15:10:00,4.5,4.52,4.48,4.52,116400.0,4.5,4.52,4.48,4.52,116400.0
2008-10-08 15:20:00,4.52,4.53,4.5,4.51,208800.0,4.52,4.53,4.5,4.51,208800.0
2008-10-08 15:30:00,4.51,4.52,4.46,4.46,288000.0,4.51,4.52,4.46,4.46,288000.0
2008-10-08 15:40:00,4.46,4.47,4.46,4.47,494400.0,4.46,4.47,4.46,4.47,494400.0
2008-10-08 15:50:00,4.47,4.47,4.46,4.47,1252800.0,4.47,4.47,4.46,4.47,1252800.0
2008-10-09 09:30:00,4.45,4.49,4.45,4.46,64800.0,4.45,4.49,4.45,4.46,64800.0
2008-10-09 09:40:00,4.46,4.5,4.46,4.47,126000.0,4.46,4.5,4.46,4.47,126000.0
2008-10-09 09:50:00,4.48,4.49,4.47,4.48,393600.0,4.48,4.49,4.47,4.48,393600.0
2008-10-09 10:00:00,4.49,4.5,4.48,4.5,642000.0,4.49,4.5,4.48,4.5,642000.0
2008-10-09 10:10:00,4.49,4.5,4.48,4.48,596400.0,4.49,4.5,4.48,4.48,596400.0
2008-10-09 10:20:00,4.48,4.49,4.46,4.47,829200.0,4.48,4.49,4.46,4.47,829200.0
2008-10-09 10:30:00,4.46,4.46,4.43,4.44,198000.0,4.46,4.46,4.43,4.44,198000.0
2008-10-09 10:40:00,4.44,4.48,4.43,4.48,222000.0,4.44,4.48,4.43,4.48,222000.0
2008-10-09 10:50:00,4.48,4.48,4.44,4.45,200400.0,4.48,4.48,4.44,4.45,200400.0
2008-10-09 11:00:00,4.45,4.47,4.44,4.47,250800.0,4.45,4.47,4.44,4.47,250800.0
2008-10-09 11:10:00,4.47,4.48,4.45,4.46,99600.0,4.47,4.48,4.45,4.46,99600.0
2008-10-09 11:20:00,4.46,4.48,4.45,4.45,88800.0,4.46,4.48,4.45,4.45,88800.0
2008-10-09 11:30:00,4.46,4.46,4.45,4.46,92400.0,4.46,4.46,4.45,4.46,92400.0
2008-10-09 11:40:00,4.46,4.48,4.45,4.47,213600.0,4.46,4.48,4.45,4.47,213600.0
2008-10-09 11:50:00,4.47,4.48,4.47,4.48,235200.0,4.47,4.48,4.47,4.48,235200.0
2008-10-09 12:00:00,4.48,4.49,4.47,4.48,270000.0,4.48,4.49,4.47,4.48,270000.0
2008-10-09 12:10:00,4.48,4.5,4.48,4.49,147600.0,4.48,4.5,4.48,4.49,147600.0
2008-10-09 12:20:00,4.48,4.49,4.48,4.48,132000.0,4.48,4.49,4.48,4.48,132000.0
2008-10-09 12:30:00,4.48,4.49,4.48,4.48,466800.0,4.48,4.49,4.48,4.48,466800.0
2008-10-09 12:40:00,4.48,4.49,4.48,4.48,180000.0,4.48,4.49,4.48,4.48,180000.0
2008-10-09 12:50:00,4.48,4.49,4.48,4.48,87600.0,4.48,4.49,4.48,4.48,87600.0
2008-10-09 13:00:00,4.49,4.49,4.48,4.48,86400.0,4.49,4.49,4.48,4.48,86400.0
2008-10-09 13:10:00,4.48,4.51,4.47,4.48,114000.0,4.48,4.51,4.47,4.48,114000.0
2008-10-09 13:20:00,4.47,4.5,4.47,4.48,229200.0,4.47,4.5,4.47,4.48,229200.0
2008-10-09 13:30:00,4.48,4.49,4.44,4.45,148800.0,4.48,4.49,4.44,4.45,148800.0
2008-10-09 13:40:00,4.45,4.45,4.44,4.44,62400.0,4.45,4.45,4.44,4.44,62400.0
2008-10-09 13:50:00,4.44,4.45,4.43,4.44,122400.0,4.44,4.45,4.43,4.44,122400.0
2008-10-09 14:00:00,4.43,4.44,4.42,4.42,226800.0,4.43,4.44,4.42,4.42,226800.0
2008-10-09 14:10:00,4.43,4.43,4.4,4.41,132000.0,4.43,4.43,4.4,4.41,132000.0
2008-10-09 14:20:00,4.41,4.42,4.4,4.41,126000.0,4.41,4.42,4.4,4.41,126000.0
2008-10-09 14:30:00,4.4,4.41,4.4,4.4,178800.0,4.4,4.41,4.4,4.4,178800.0
2008-10-09 14:40:00,4.4,4.4,4.38,4.38,92400.0,4.4,4.4,4.38,4.38,92400.0
2008-10-09 14:50:00,4.38,4.39,4.38,4.39,342000.0,4.38,4.39,4.38,4.39,342000.0
2008-10-09 15:00:00,4.39,4.39,4.37,4.38,336000.0,4.39,4.39,4.37,4.38,336000.0
2008-10-09 15:10:00,4.38,4.39,4.36,4.38,273600.0,4.38,4.39,4.36,4.38,273600.0
2008-10-09 15:20:00,4.38,4.39,4.37,4.37,284400.0,4.38,4.39,4.37,4.37,284400.0
2008-10-09 15:30:00,4.38,4.39,4.34,4.34,471600.0,4.38,4.39,4.34,4.34,471600.0
2008-10-09 15:40:00,4.34,4.34,4.27,4.27,466800.0,4.34,4.34,4.27,4.27,466800.0
2008-10-09 15:50:00,4.27,4.31,4.21,4.27,807600.0,4.27,4.31,4.21,4.27,807600.0
2008-10-10 09:30:00,4.17,4.18,4.11,4.14,531600.0,4.17,4.18,4.11,4.14,531600.0
2008-10-10 09:40:00,4.12,4.22,4.12,4.15,572400.0,4.12,4.22,4.12,4.15,572400.0
2008-10-10 09:50:00,4.13,4.19,4.11,4.14,441600.0,4.13,4.19,4.11,4.14,441600.0
2008-10-10 10:00:00,4.13,4.2,4.13,4.19,540000.0,4.13,4.2,4.13,4.19,540000.0
2008-10-10 10:10:00,4.19,4.22,4.16,4.17,354000.0,4.19,4.22,4.16,4.17,354000.0
2008-10-10 10:20:00,4.17,4.2,4.15,4.16,960000.0,4.17,4.2,4.15,4.16,960000.0
2008-10-10 10:30:00,4.15,4.16,4.1,4.1,394800.0,4.15,4.16,4.1,4.1,394800.0
2008-10-10 10:40:00,4.1,4.1,4.06,4.08,620400.0,4.1,4.1,4.06,4.08,620400.0
2008-10-10 10:50:00,4.08,4.1,4.06,4.07,297600.0,4.08,4.1,4.06,4.07,297600.0
2008-10-10 11:00:00,4.07,4.08,4.04,4.05,375600.0,4.07,4.08,4.04,4.05,375600.0
2008-10-10 11:10:00,4.05,4.05,4.0,4.01,204000.0,4.05,4.05,4.0,4.01,204000.0
2008-10-10 11:20:00,4.0,4.01,3.98,3.99,315600.0,4.0,4.01,3.98,3.99,315600.0
2008-10-10 11:30:00,3.98,3.99,3.92,3.98,586800.0,3.98,3.99,3.92,3.98,586800.0
2008-10-10 11:40:00,3.98,3.98,3.96,3.96,423600.0,3.98,3.98,3.96,3.96,423600.0
2008-10-10 11:50:00,3.96,3.96,3.93,3.94,300000.0,3.96,3.96,3.93,3.94,300000.0
2008-10-10 12:00:00,3.93,3.96,3.92,3.95,447600.0,3.93,3.96,3.92,3.95,447600.0
2008-10-10 12:10:00,3.94,3.95,3.94,3.94,242400.0,3.94,3.95,3.94,3.94,242400.0
2008-10-10 12:20:00,3.94,3.96,3.93,3.96,306000.0,3.94,3.96,3.93,3.96,306000.0
2008-10-10 12:30:00,3.95,3.97,3.93,3.95,506400.0,3.95,3.97,3.93,3.95,506400.0
2008-10-10 12:40:00,3.95,3.97,3.94,3.94,261600.0,3.95,3.97,3.94,3.94,261600.0
2008-10-10 12:50:00,3.94,3.95,3.93,3.94,160800.0,3.94,3.95,3.93,3.94,160800.0
2008-10-10 13:00:00,3.95,3.95,3.92,3.93,172800.0,3.95,3.95,3.92,3.93,172800.0
2008-10-10 13:10:00,3.93,3.94,3.92,3.94,229200.0,3.93,3.94,3.92,3.94,229200.0
2008-10-10 13:20:00,3.94,3.99,3.93,3.96,235200.0,3.94,3.99,3.93,3.96,235200.0
2008-10-10 13:30:00,3.96,3.97,3.92,3.94,210000.0,3.96,3.97,3.92,3.94,210000.0
2008-10-10 13:40:00,3.94,3.94,3.87,3.88,238800.0,3.94,3.94,3.87,3.88,238800.0
2008-10-10 13:50:00,3.88,3.92,3.88,3.91,246000.0,3.88,3.92,3.88,3.91,246000.0
2008-10-10 14:00:00,3.91,3.97,3.9,3.97,402000.0,3.91,3.97,3.9,3.97,402000.0
2008-10-10 14:10:00,3.97,3.97,3.93,3.93,396000.0,3.97,3.97,3.93,3.93,396000.0
2008-10-10 14:20:00,3.93,3.95,3.91,3.91,286800.0,3.93,3.95,3.91,3.91,286800.0
2008-10-10 14:30:00,3.91,3.94,3.9,3.92,453600.0,3.91,3.94,3.9,3.92,453600.0
2008-10-10 14:40:00,3.92,3.92,3.89,3.91,241200.0,3.92,3.92,3.89,3.91,241200.0
2008-10-10 14:50:00,3.91,3.93,3.9,3.92,326400.0,3.91,3.93,3.9,3.92,326400.0
2008-10-10 15:00:00,3.92,3.94,3.89,3.92,384000.0,3.92,3.94,3.89,3.92,384000.0
2008-10-10 15:10:00,3.91,4.02,3.91,4.01,420000.0,3.91,4.02,3.91,4.01,420000.0
2008-10-10 15:20:00,4.01,4.08,4.01,4.08,534000.0,4.01,4.08,4.01,4.08,534000.0
2008-10-10 15:30:00,4.08,4.14,4.07,4.12,687600.0,4.08,4.14,4.07,4.12,687600.0
2008-10-10 15:40:00,4.12,4.12,4.03,4.06,644400.0,4.12,4.12,4.03,4.06,644400.0
2008-10-10 15:50:00,4.06,4.13,4.05,4.12,1140000.0,4.06,4.13,4.05,4.12,1140000.0
2008-10-13 09:30:00,4.26,4.42,4.15,4.25,373200.0,4.26,4.42,4.15,4.25,373200.0
2008-10-13 09:40:00,4.25,4.29,4.25,4.29,206400.0,4.25,4.29,4.25,4.29,206400.0
2008-10-13 09:50:00,4.28,4.29,4.23,4.26,442800.0,4.28,4.29,4.23,4.26,442800.0
2008-10-13 10:00:00,4.25,4.28,4.22,4.23,253200.0,4.25,4.28,4.22,4.23,253200.0
2008-10-13 10:10:00,4.23,4.23,4.21,4.21,178800.0,4.23,4.23,4.21,4.21,178800.0
2008-10-13 10:20:00,4.21,4.23,4.2,4.23,225600.0,4.21,4.23,4.2,4.23,225600.0
2008-10-13 10:30:00,4.23,4.25,4.23,4.25,248400.0,4.23,4.25,4.23,4.25,248400.0
2008-10-13 10:40:00,4.25,4.25,4.24,4.25,122400.0,4.25,4.25,4.24,4.25,122400.0
2008-10-13 10:50:00,4.25,4.25,4.24,4.25,132000.0,4.25,4.25,4.24,4.25,132000.0
2008-10-13 11:00:00,4.25,4.25,4.24,4.25,82800.0,4.25,4.25,4.24,4.25,82800.0
2008-10-13 11:10:00,4.24,4.25,4.24,4.25,90000.0,4.24,4.25,4.24,4.25,90000.0
2008-10-13 11:20:00,4.25,4.27,4.25,4.27,134400.0,4.25,4.27,4.25,4.27,134400.0
2008-10-13 11:30:00,4.27,4.29,4.26,4.29,141600.0,4.27,4.29,4.26,4.29,141600.0
2008-10-13 11:40:00,4.29,4.31,4.28,4.3,145200.0,4.29,4.31,4.28,4.3,145200.0
2008-10-13 11:50:00,4.3,4.31,4.3,4.3,211200.0,4.3,4.31,4.3,4.3,211200.0
2008-10-13 12:00:00,4.3,4.35,4.29,4.35,817200.0,4.3,4.35,4.29,4.35,817200.0
2008-10-13 12:10:00,4.35,4.41,4.35,4.41,450000.0,4.35,4.41,4.35,4.41,450000.0
2008-10-13 12:20:00,4.41,4.43,4.4,4.43,478800.0,4.41,4.43,4.4,4.43,478800.0
2008-10-13 12:30:00,4.43,4.45,4.43,4.44,240000.0,4.43,4.45,4.43,4.44,240000.0
2008-10-13 12:40:00,4.44,4.46,4.43,4.45,118800.0,4.44,4.46,4.43,4.45,118800.0
2008-10-13 12:50:00,4.45,4.48,4.45,4.48,457200.0,4.45,4.48,4.45,4.48,457200.0
2008-10-13 13:00:00,4.47,4.48,4.46,4.48,206400.0,4.47,4.48,4.46,4.48,206400.0
2008-10-13 13:10:00,4.47,4.47,4.46,4.46,213600.0,4.47,4.47,4.46,4.46,213600.0
2008-10-13 13:20:00,4.47,4.5,4.46,4.5,588000.0,4.47,4.5,4.46,4.5,588000.0
2008-10-13 13:30:00,4.5,4.53,4.5,4.53,291600.0,4.5,4.53,4.5,4.53,291600.0
2008-10-13 13:40:00,4.53,4.57,4.52,4.57,475200.0,4.53,4.57,4.52,4.57,475200.0
2008-10-13 13:50:00,4.58,4.59,4.56,4.56,654000.0,4.58,4.59,4.56,4.56,654000.0
2008-10-13 14:00:00,4.57,4.58,4.52,4.52,409200.0,4.57,4.58,4.52,4.52,409200.0
2008-10-13 14:10:00,4.52,4.54,4.51,4.52,618000.0,4.52,4.54,4.51,4.52,618000.0
2008-10-13 14:20:00,4.52,4.52,4.51,4.51,361200.0,4.52,4.52,4.51,4.51,361200.0
2008-10-13 14:30:00,4.51,4.54,4.51,4.53,362400.0,4.51,4.54,4.51,4.53,362400.0
2008-10-13 14:40:00,4.53,4.54,4.53,4.54,226800.0,4.53,4.54,4.53,4.54,226800.0
2008-10-13 14:50:00,4.54,4.55,4.52,4.54,514800.0,4.54,4.55,4.52,4.54,514800.0
2008-10-13 15:00:00,4.54,4.54,4.53,4.54,456000.0,4.54,4.54,4.53,4.54,456000.0
2008-10-13 15:10:00,4.54,4.55,4.54,4.55,246000.0,4.54,4.55,4.54,4.55,246000.0
2008-10-13 15:20:00,4.55,4.58,4.54,4.58,438000.0,4.55,4.58,4.54,4.58,438000.0
2008-10-13 15:30:00,4.58,4.62,4.58,4.62,604800.0,4.58,4.62,4.58,4.62,604800.0
2008-10-13 15:40:00,4.62,4.65,4.61,4.65,547200.0,4.62,4.65,4.61,4.65,547200.0
2008-10-13 15:50:00,4.66,4.66,4.63,4.64,1185600.0,4.66,4.66,4.63,4.64,1185600.0
2008-10-14 09:30:00,4.74,4.79,4.73,4.73,234000.0,4.74,4.79,4.73,4.73,234000.0
2008-10-14 09:40:00,4.74,4.75,4.7,4.7,397200.0,4.74,4.75,4.7,4.7,397200.0
2008-10-14 09:50:00,4.7,4.72,4.64,4.64,517200.0,4.7,4.72,4.64,4.64,517200.0
2008-10-14 10:00:00,4.64,4.68,4.62,4.63,650400.0,4.64,4.68,4.62,4.63,650400.0
2008-10-14 10:10:00,4.63,4.63,4.6,4.6,487200.0,4.63,4.63,4.6,4.6,487200.0
2008-10-14 10:20:00,4.6,4.63,4.6,4.6,519600.0,4.6,4.63,4.6,4.6,519600.0
2008-10-14 10:30:00,4.6,4.6,4.57,4.57,150000.0,4.6,4.6,4.57,4.57,150000.0
2008-10-14 10:40:00,4.58,4.58,4.51,4.52,259200.0,4.58,4.58,4.51,4.52,259200.0
2008-10-14 10:50:00,4.53,4.58,4.52,4.56,577200.0,4.53,4.58,4.52,4.56,577200.0
2008-10-14 11:00:00,4.56,4.56,4.52,4.53,160800.0,4.56,4.56,4.52,4.53,160800.0
2008-10-14 11:10:00,4.53,4.55,4.53,4.54,168000.0,4.53,4.55,4.53,4.54,168000.0
2008-10-14 11:20:00,4.53,4.55,4.53,4.55,187200.0,4.53,4.55,4.53,4.55,187200.0
2008-10-14 11:30:00,4.55,4.55,4.54,4.54,379200.0,4.55,4.55,4.54,4.54,379200.0
2008-10-14 11:40:00,4.55,4.56,4.54,4.55,145200.0,4.55,4.56,4.54,4.55,145200.0
2008-10-14 11:50:00,4.55,4.55,4.53,4.54,234000.0,4.55,4.55,4.53,4.54,234000.0
2008-10-14 12:00:00,4.54,4.54,4.52,4.54,202800.0,4.54,4.54,4.52,4.54,202800.0
2008-10-14 12:10:00,4.55,4.55,4.53,4.53,102000.0,4.55,4.55,4.53,4.53,102000.0
2008-10-14 12:20:00,4.54,4.62,4.52,4.54,177600.0,4.54,4.62,4.52,4.54,177600.0
2008-10-14 12:30:00,4.54,4.54,4.52,4.54,120000.0,4.54,4.54,4.52,4.54,120000.0
2008-10-14 12:40:00,4.54,4.55,4.54,4.55,249600.0,4.54,4.55,4.54,4.55,249600.0
2008-10-14 12:50:00,4.55,4.55,4.52,4.53,242400.0,4.55,4.55,4.52,4.53,242400.0
2008-10-14 13:00:00,4.53,4.54,4.52,4.54,171600.0,4.53,4.54,4.52,4.54,171600.0
2008-10-14 13:10:00,4.54,4.54,4.53,4.54,50400.0,4.54,4.54,4.53,4.54,50400.0
2008-10-14 13:20:00,4.54,4.55,4.54,4.54,33600.0,4.54,4.55,4.54,4.54,33600.0
2008-10-14 13:30:00,4.55,4.57,4.55,4.55,100800.0,4.55,4.57,4.55,4.55,100800.0
2008-10-14 13:40:00,4.55,4.55,4.53,4.54,138000.0,4.55,4.55,4.53,4.54,138000.0
2008-10-14 13:50:00,4.54,4.55,4.53,4.54,554400.0,4.54,4.55,4.53,4.54,554400.0
2008-10-14 14:00:00,4.53,4.55,4.53,4.54,302400.0,4.53,4.55,4.53,4.54,302400.0
2008-10-14 14:10:00,4.54,4.54,4.52,4.53,193200.0,4.54,4.54,4.52,4.53,193200.0
2008-10-14 14:20:00,4.52,4.55,4.51,4.55,123600.0,4.52,4.55,4.51,4.55,123600.0
2008-10-14 14:30:00,4.55,4.55,4.52,4.54,82800.0,4.55,4.55,4.52,4.54,82800.0
2008-10-14 14:40:00,4.54,4.54,4.51,4.52,226800.0,4.54,4.54,4.51,4.52,226800.0
2008-10-14 14:50:00,4.51,4.53,4.5,4.51,198000.0,4.51,4.53,4.5,4.51,198000.0
2008-10-14 15:00:00,4.5,4.54,4.49,4.51,307200.0,4.5,4.54,4.49,4.51,307200.0
2008-10-14 15:10:00,4.51,4.54,4.51,4.52,200400.0,4.51,4.54,4.51,4.52,200400.0
2008-10-14 15:20:00,4.52,4.55,4.51,4.55,175200.0,4.52,4.55,4.51,4.55,175200.0
2008-10-14 15:30:00,4.56,4.58,4.54,4.56,325200.0,4.56,4.58,4.54,4.56,325200.0
2008-10-14 15:40:00,4.56,4.6,4.56,4.58,363600.0,4.56,4.6,4.56,4.58,363600.0
2008-10-14 15:50:00,4.59,4.59,4.51,4.51,1237200.0,4.59,4.59,4.51,4.51,1237200.0
2008-10-15 09:30:00,4.46,4.47,4.45,4.45,82800.0,4.46,4.47,4.45,4.45,82800.0
2008-10-15 09:40:00,4.44,4.44,4.37,4.37,544800.0,4.44,4.44,4.37,4.37,544800.0
2008-10-15 09:50:00,4.38,4.38,4.34,4.35,416400.0,4.38,4.38,4.34,4.35,416400.0
2008-10-15 10:00:00,4.35,4.36,4.35,4.35,405600.0,4.35,4.36,4.35,4.35,405600.0
2008-10-15 10:10:00,4.36,4.36,4.35,4.36,97200.0,4.36,4.36,4.35,4.36,97200.0
2008-10-15 10:20:00,4.36,4.36,4.35,4.35,164400.0,4.36,4.36,4.35,4.35,164400.0
2008-10-15 10:30:00,4.35,4.36,4.35,4.36,140400.0,4.35,4.36,4.35,4.36,140400.0
2008-10-15 10:40:00,4.36,4.36,4.33,4.34,115200.0,4.36,4.36,4.33,4.34,115200.0
2008-10-15 10:50:00,4.33,4.35,4.33,4.34,114000.0,4.33,4.35,4.33,4.34,114000.0
2008-10-15 11:00:00,4.34,4.36,4.34,4.36,62400.0,4.34,4.36,4.34,4.36,62400.0
2008-10-15 11:10:00,4.36,4.37,4.36,4.37,163200.0,4.36,4.37,4.36,4.37,163200.0
2008-10-15 11:20:00,4.36,4.37,4.35,4.35,50400.0,4.36,4.37,4.35,4.35,50400.0
2008-10-15 11:30:00,4.35,4.36,4.35,4.36,52800.0,4.35,4.36,4.35,4.36,52800.0
2008-10-15 11:40:00,4.36,4.36,4.35,4.35,57600.0,4.36,4.36,4.35,4.35,57600.0
2008-10-15 11:50:00,4.35,4.35,4.34,4.35,45600.0,4.35,4.35,4.34,4.35,45600.0
2008-10-15 12:00:00,4.35,4.35,4.34,4.34,81600.0,4.35,4.35,4.34,4.34,81600.0
2008-10-15 12:10:00,4.34,4.35,4.34,4.35,110400.0,4.34,4.35,4.34,4.35,110400.0
2008-10-15 12:20:00,4.35,4.35,4.34,4.34,75600.0,4.35,4.35,4.34,4.34,75600.0
2008-10-15 12:30:00,4.35,4.36,4.34,4.36,80400.0,4.35,4.36,4.34,4.36,80400.0
2008-10-15 12:40:00,4.36,4.36,4.34,4.34,58800.0,4.36,4.36,4.34,4.34,58800.0
2008-10-15 12:50:00,4.34,4.34,4.33,4.34,92400.0,4.34,4.34,4.33,4.34,92400.0
2008-10-15 13:00:00,4.34,4.34,4.32,4.33,145200.0,4.34,4.34,4.32,4.33,145200.0
2008-10-15 13:10:00,4.32,4.32,4.3,4.3,136800.0,4.32,4.32,4.3,4.3,136800.0
2008-10-15 13:20:00,4.29,4.3,4.25,4.26,477600.0,4.29,4.3,4.25,4.26,477600.0
2008-10-15 13:30:00,4.26,4.26,4.06,4.15,1644000.0,4.26,4.26,4.06,4.15,1644000.0
2008-10-15 13:40:00,4.15,4.15,4.08,4.1,1344000.0,4.15,4.15,4.08,4.1,1344000.0
2008-10-15 13:50:00,4.1,4.1,4.06,4.07,861600.0,4.1,4.1,4.06,4.07,861600.0
2008-10-15 14:00:00,4.07,4.11,4.06,4.1,373200.0,4.07,4.11,4.06,4.1,373200.0
2008-10-15 14:10:00,4.1,4.14,4.1,4.12,542400.0,4.1,4.14,4.1,4.12,542400.0
2008-10-15 14:20:00,4.12,4.17,4.12,4.15,388800.0,4.12,4.17,4.12,4.15,388800.0
2008-10-15 14:30:00,4.14,4.17,4.14,4.15,328800.0,4.14,4.17,4.14,4.15,328800.0
2008-10-15 14:40:00,4.14,4.18,4.14,4.17,178800.0,4.14,4.18,4.14,4.17,178800.0
2008-10-15 14:50:00,4.18,4.18,4.14,4.15,220800.0,4.18,4.18,4.14,4.15,220800.0
2008-10-15 15:00:00,4.15,4.2,4.15,4.19,283200.0,4.15,4.2,4.15,4.19,283200.0
2008-10-15 15:10:00,4.19,4.19,4.15,4.16,283200.0,4.19,4.19,4.15,4.16,283200.0
2008-10-15 15:20:00,4.15,4.17,4.13,4.14,289200.0,4.15,4.17,4.13,4.14,289200.0
2008-10-15 15:30:00,4.13,4.14,4.1,4.11,319200.0,4.13,4.14,4.1,4.11,319200.0
2008-10-15 15:40:00,4.11,4.14,4.1,4.12,634800.0,4.11,4.14,4.1,4.12,634800.0
2008-10-15 15:50:00,4.12,4.12,4.06,4.07,1028400.0,4.12,4.12,4.06,4.07,1028400.0
2008-10-16 09:30:00,4.07,4.07,3.98,4.03,382800.0,4.07,4.07,3.98,4.03,382800.0
2008-10-16 09:40:00,4.03,4.1,4.01,4.07,464400.0,4.03,4.1,4.01,4.07,464400.0
2008-10-16 09:50:00,4.07,4.11,4.07,4.1,410400.0,4.07,4.11,4.07,4.1,410400.0
2008-10-16 10:00:00,4.1,4.12,4.05,4.05,294000.0,4.1,4.12,4.05,4.05,294000.0
2008-10-16 10:10:00,4.05,4.06,4.0,4.0,294000.0,4.05,4.06,4.0,4.0,294000.0
2008-10-16 10:20:00,4.0,4.03,3.98,3.99,226800.0,4.0,4.03,3.98,3.99,226800.0
2008-10-16 10:30:00,3.99,3.99,3.93,3.93,294000.0,3.99,3.99,3.93,3.93,294000.0
2008-10-16 10:40:00,3.93,3.96,3.93,3.95,207600.0,3.93,3.96,3.93,3.95,207600.0
2008-10-16 10:50:00,3.95,3.97,3.95,3.95,219600.0,3.95,3.97,3.95,3.95,219600.0
2008-10-16 11:00:00,3.95,3.95,3.9,3.9,258000.0,3.95,3.95,3.9,3.9,258000.0
2008-10-16 11:10:00,3.9,3.9,3.85,3.88,277200.0,3.9,3.9,3.85,3.88,277200.0
2008-10-16 11:20:00,3.88,3.91,3.88,3.9,160800.0,3.88,3.91,3.88,3.9,160800.0
2008-10-16 11:30:00,3.9,3.94,3.89,3.92,186000.0,3.9,3.94,3.89,3.92,186000.0
2008-10-16 11:40:00,3.91,3.93,3.9,3.92,219600.0,3.91,3.93,3.9,3.92,219600.0
2008-10-16 11:50:00,3.92,3.97,3.91,3.95,319200.0,3.92,3.97,3.91,3.95,319200.0
2008-10-16 12:00:00,3.94,3.96,3.94,3.96,193200.0,3.94,3.96,3.94,3.96,193200.0
2008-10-16 12:10:00,3.95,4.01,3.95,4.0,212400.0,3.95,4.01,3.95,4.0,212400.0
2008-10-16 12:20:00,4.0,4.04,4.0,4.03,249600.0,4.0,4.04,4.0,4.03,249600.0
2008-10-16 12:30:00,4.02,4.02,3.98,3.99,237600.0,4.02,4.02,3.98,3.99,237600.0
2008-10-16 12:40:00,4.0,4.0,3.97,3.97,171600.0,4.0,4.0,3.97,3.97,171600.0
2008-10-16 12:50:00,3.98,4.0,3.96,3.97,303600.0,3.98,4.0,3.96,3.97,303600.0
2008-10-16 13:00:00,3.97,3.99,3.96,3.96,237600.0,3.97,3.99,3.96,3.96,237600.0
2008-10-16 13:10:00,3.96,4.01,3.96,4.0,151200.0,3.96,4.01,3.96,4.0,151200.0
2008-10-16 13:20:00,4.0,4.04,4.0,4.03,136800.0,4.0,4.04,4.0,4.03,136800.0
2008-10-16 13:30:00,4.03,4.05,4.03,4.05,372000.0,4.03,4.05,4.03,4.05,372000.0
2008-10-16 13:40:00,4.04,4.06,4.04,4.05,448800.0,4.04,4.06,4.04,4.05,448800.0
2008-10-16 13:50:00,4.06,4.1,4.05,4.08,586800.0,4.06,4.1,4.05,4.08,586800.0
2008-10-16 14:00:00,4.08,4.09,4.06,4.07,168000.0,4.08,4.09,4.06,4.07,168000.0
2008-10-16 14:10:00,4.07,4.09,4.06,4.07,148800.0,4.07,4.09,4.06,4.07,148800.0
2008-10-16 14:20:00,4.07,4.09,4.07,4.08,237600.0,4.07,4.09,4.07,4.08,237600.0
2008-10-16 14:30:00,4.08,4.13,4.08,4.11,349200.0,4.08,4.13,4.08,4.11,349200.0
2008-10-16 14:40:00,4.11,4.17,4.1,4.17,334800.0,4.11,4.17,4.1,4.17,334800.0
2008-10-16 14:50:00,4.17,4.19,4.14,4.14,517200.0,4.17,4.19,4.14,4.14,517200.0
2008-10-16 15:00:00,4.14,4.19,4.13,4.19,307200.0,4.14,4.19,4.13,4.19,307200.0
2008-10-16 15:10:00,4.19,4.21,4.18,4.18,380400.0,4.19,4.21,4.18,4.18,380400.0
2008-10-16 15:20:00,4.18,4.19,4.16,4.16,316800.0,4.18,4.19,4.16,4.16,316800.0
2008-10-16 15:30:00,4.16,4.18,4.13,4.18,334800.0,4.16,4.18,4.13,4.18,334800.0
2008-10-16 15:40:00,4.18,4.19,4.16,4.17,369600.0,4.18,4.19,4.16,4.17,369600.0
2008-10-16 15:50:00,4.17,4.18,4.15,4.18,702000.0,4.17,4.18,4.15,4.18,702000.0
2008-10-17 09:30:00,4.14,4.14,4.08,4.08,216000.0,4.14,4.14,4.08,4.08,216000.0
2008-10-17 09:40:00,4.09,4.14,4.08,4.14,279600.0,4.09,4.14,4.08,4.14,279600.0
2008-10-17 09:50:00,4.15,4.19,4.14,4.19,80400.0,4.15,4.19,4.14,4.19,80400.0
2008-10-17 10:00:00,4.18,4.2,4.16,4.16,79200.0,4.18,4.2,4.16,4.16,79200.0
2008-10-17 10:10:00,4.16,4.18,4.15,4.18,64800.0,4.16,4.18,4.15,4.18,64800.0
2008-10-17 10:20:00,4.18,4.18,4.15,4.17,70800.0,4.18,4.18,4.15,4.17,70800.0
2008-10-17 10:30:00,4.17,4.17,4.15,4.16,69600.0,4.17,4.17,4.15,4.16,69600.0
2008-10-17 10:40:00,4.15,4.16,4.15,4.16,52800.0,4.15,4.16,4.15,4.16,52800.0
2008-10-17 10:50:00,4.17,4.18,4.16,4.16,225600.0,4.17,4.18,4.16,4.16,225600.0
2008-10-17 11:00:00,4.17,4.2,4.17,4.2,78000.0,4.17,4.2,4.17,4.2,78000.0
2008-10-17 11:10:00,4.2,4.2,4.17,4.17,56400.0,4.2,4.2,4.17,4.17,56400.0
2008-10-17 11:20:00,4.18,4.18,4.16,4.16,39600.0,4.18,4.18,4.16,4.16,39600.0
2008-10-17 11:30:00,4.16,4.17,4.15,4.16,61200.0,4.16,4.17,4.15,4.16,61200.0
2008-10-17 11:40:00,4.16,4.16,4.14,4.16,146400.0,4.16,4.16,4.14,4.16,146400.0
2008-10-17 11:50:00,4.16,4.17,4.15,4.17,60000.0,4.16,4.17,4.15,4.17,60000.0
2008-10-17 12:00:00,4.17,4.19,4.17,4.19,58800.0,4.17,4.19,4.17,4.19,58800.0
2008-10-17 12:10:00,4.19,4.2,4.18,4.18,68400.0,4.19,4.2,4.18,4.18,68400.0
2008-10-17 12:20:00,4.18,4.19,4.17,4.17,58800.0,4.18,4.19,4.17,4.17,58800.0
2008-10-17 12:30:00,4.18,4.19,4.17,4.19,57600.0,4.18,4.19,4.17,4.19,57600.0
2008-10-17 12:40:00,4.18,4.21,4.18,4.21,54000.0,4.18,4.21,4.18,4.21,54000.0
2008-10-17 12:50:00,4.21,4.25,4.21,4.25,108000.0,4.21,4.25,4.21,4.25,108000.0
2008-10-17 13:00:00,4.25,4.27,4.24,4.25,132000.0,4.25,4.27,4.24,4.25,132000.0
2008-10-17 13:10:00,4.25,4.27,4.24,4.26,106800.0,4.25,4.27,4.24,4.26,106800.0
2008-10-17 13:20:00,4.27,4.29,4.27,4.29,120000.0,4.27,4.29,4.27,4.29,120000.0
2008-10-17 13:30:00,4.29,4.33,4.29,4.33,158400.0,4.29,4.33,4.29,4.33,158400.0
2008-10-17 13:40:00,4.33,4.33,4.3,4.3,195600.0,4.33,4.33,4.3,4.3,195600.0
2008-10-17 13:50:00,4.31,4.32,4.3,4.31,115200.0,4.31,4.32,4.3,4.31,115200.0
2008-10-17 14:00:00,4.32,4.33,4.3,4.31,122400.0,4.32,4.33,4.3,4.31,122400.0
2008-10-17 14:10:00,4.31,4.32,4.3,4.31,202800.0,4.31,4.32,4.3,4.31,202800.0
2008-10-17 14:20:00,4.31,4.31,4.28,4.29,222000.0,4.31,4.31,4.28,4.29,222000.0
2008-10-17 14:30:00,4.29,4.3,4.28,4.28,232800.0,4.29,4.3,4.28,4.28,232800.0
2008-10-17 14:40:00,4.28,4.29,4.26,4.29,405600.0,4.28,4.29,4.26,4.29,405600.0
2008-10-17 14:50:00,4.29,4.3,4.27,4.29,163200.0,4.29,4.3,4.27,4.29,163200.0
2008-10-17 15:00:00,4.3,4.32,4.29,4.31,164400.0,4.3,4.32,4.29,4.31,164400.0
2008-10-17 15:10:00,4.31,4.31,4.26,4.27,384000.0,4.31,4.31,4.26,4.27,384000.0
2008-10-17 15:20:00,4.27,4.27,4.22,4.26,192000.0,4.27,4.27,4.22,4.26,192000.0
2008-10-17 15:30:00,4.26,4.28,4.21,4.21,363600.0,4.26,4.28,4.21,4.21,363600.0
2008-10-17 15:40:00,4.21,4.23,4.21,4.22,483600.0,4.21,4.23,4.21,4.22,483600.0
2008-10-17 15:50:00,4.21,4.21,4.18,4.19,476400.0,4.21,4.21,4.18,4.19,476400.0
2008-10-20 09:30:00,4.26,4.31,4.23,4.24,223200.0,4.26,4.31,4.23,4.24,223200.0
2008-10-20 09:40:00,4.24,4.26,4.23,4.25,420000.0,4.24,4.26,4.23,4.25,420000.0
2008-10-20 09:50:00,4.26,4.31,4.26,4.3,249600.0,4.26,4.31,4.26,4.3,249600.0
2008-10-20 10:00:00,4.3,4.33,4.3,4.33,195600.0,4.3,4.33,4.3,4.33,195600.0
2008-10-20 10:10:00,4.32,4.32,4.29,4.29,138000.0,4.32,4.32,4.29,4.29,138000.0
2008-10-20 10:20:00,4.29,4.3,4.28,4.3,118800.0,4.29,4.3,4.28,4.3,118800.0
2008-10-20 10:30:00,4.3,4.32,4.3,4.32,140400.0,4.3,4.32,4.3,4.32,140400.0
2008-10-20 10:40:00,4.32,4.33,4.31,4.33,135600.0,4.32,4.33,4.31,4.33,135600.0
2008-10-20 10:50:00,4.33,4.33,4.3,4.3,134400.0,4.33,4.33,4.3,4.3,134400.0
2008-10-20 11:00:00,4.31,4.31,4.28,4.28,99600.0,4.31,4.31,4.28,4.28,99600.0
2008-10-20 11:10:00,4.28,4.3,4.27,4.3,157200.0,4.28,4.3,4.27,4.3,157200.0
2008-10-20 11:20:00,4.3,4.31,4.29,4.31,61200.0,4.3,4.31,4.29,4.31,61200.0
2008-10-20 11:30:00,4.31,4.32,4.31,4.31,96000.0,4.31,4.32,4.31,4.31,96000.0
2008-10-20 11:40:00,4.31,4.34,4.31,4.34,93600.0,4.31,4.34,4.31,4.34,93600.0
2008-10-20 11:50:00,4.34,4.36,4.34,4.34,114000.0,4.34,4.36,4.34,4.34,114000.0
2008-10-20 12:00:00,4.34,4.34,4.33,4.33,67200.0,4.34,4.34,4.33,4.33,67200.0
2008-10-20 12:10:00,4.33,4.34,4.3,4.31,414000.0,4.33,4.34,4.3,4.31,414000.0
2008-10-20 12:20:00,4.32,4.33,4.31,4.31,116400.0,4.32,4.33,4.31,4.31,116400.0
2008-10-20 12:30:00,4.31,4.33,4.31,4.31,109200.0,4.31,4.33,4.31,4.31,109200.0
2008-10-20 12:40:00,4.32,4.33,4.3,4.33,97200.0,4.32,4.33,4.3,4.33,97200.0
2008-10-20 12:50:00,4.33,4.33,4.31,4.33,30000.0,4.33,4.33,4.31,4.33,30000.0
2008-10-20 13:00:00,4.32,4.33,4.31,4.32,124800.0,4.32,4.33,4.31,4.32,124800.0
2008-10-20 13:10:00,4.32,4.33,4.31,4.33,91200.0,4.32,4.33,4.31,4.33,91200.0
2008-10-20 13:20:00,4.33,4.35,4.32,4.34,130800.0,4.33,4.35,4.32,4.34,130800.0
2008-10-20 13:30:00,4.34,4.35,4.32,4.33,84000.0,4.34,4.35,4.32,4.33,84000.0
2008-10-20 13:40:00,4.33,4.35,4.33,4.35,92400.0,4.33,4.35,4.33,4.35,92400.0
2008-10-20 13:50:00,4.35,4.35,4.34,4.34,111600.0,4.35,4.35,4.34,4.34,111600.0
2008-10-20 14:00:00,4.34,4.35,4.34,4.35,175200.0,4.34,4.35,4.34,4.35,175200.0
2008-10-20 14:10:00,4.35,4.36,4.34,4.34,146400.0,4.35,4.36,4.34,4.34,146400.0
2008-10-20 14:20:00,4.34,4.35,4.32,4.34,181200.0,4.34,4.35,4.32,4.34,181200.0
2008-10-20 14:30:00,4.34,4.35,4.32,4.35,172800.0,4.34,4.35,4.32,4.35,172800.0
2008-10-20 14:40:00,4.36,4.38,4.36,4.37,157200.0,4.36,4.38,4.36,4.37,157200.0
2008-10-20 14:50:00,4.36,4.37,4.35,4.36,182400.0,4.36,4.37,4.35,4.36,182400.0
2008-10-20 15:00:00,4.36,4.36,4.33,4.35,201600.0,4.36,4.36,4.33,4.35,201600.0
2008-10-20 15:10:00,4.36,4.38,4.35,4.37,213600.0,4.36,4.38,4.35,4.37,213600.0
2008-10-20 15:20:00,4.37,4.4,4.36,4.39,246000.0,4.37,4.4,4.36,4.39,246000.0
2008-10-20 15:30:00,4.39,4.42,4.37,4.42,326400.0,4.39,4.42,4.37,4.42,326400.0
2008-10-20 15:40:00,4.42,4.42,4.4,4.41,276000.0,4.42,4.42,4.4,4.41,276000.0
2008-10-20 15:50:00,4.41,4.44,4.41,4.43,556800.0,4.41,4.44,4.41,4.43,556800.0
2008-10-21 09:30:00,4.43,4.46,4.37,4.39,79200.0,4.43,4.46,4.37,4.39,79200.0
2008-10-21 09:40:00,4.4,4.42,4.4,4.4,100800.0,4.4,4.42,4.4,4.4,100800.0
2008-10-21 09:50:00,4.4,4.43,4.4,4.42,127200.0,4.4,4.43,4.4,4.42,127200.0
2008-10-21 10:00:00,4.42,4.45,4.41,4.45,207600.0,4.42,4.45,4.41,4.45,207600.0
2008-10-21 10:10:00,4.45,4.45,4.44,4.45,146400.0,4.45,4.45,4.44,4.45,146400.0
2008-10-21 10:20:00,4.45,4.47,4.45,4.47,94800.0,4.45,4.47,4.45,4.47,94800.0
2008-10-21 10:30:00,4.47,4.47,4.44,4.45,147600.0,4.47,4.47,4.44,4.45,147600.0
2008-10-21 10:40:00,4.45,4.47,4.45,4.47,98400.0,4.45,4.47,4.45,4.47,98400.0
2008-10-21 10:50:00,4.47,4.49,4.46,4.46,172800.0,4.47,4.49,4.46,4.46,172800.0
2008-10-21 11:00:00,4.46,4.49,4.46,4.48,104400.0,4.46,4.49,4.46,4.48,104400.0
2008-10-21 11:10:00,4.48,4.49,4.48,4.49,94800.0,4.48,4.49,4.48,4.49,94800.0
2008-10-21 11:20:00,4.49,4.5,4.48,4.5,199200.0,4.49,4.5,4.48,4.5,199200.0
2008-10-21 11:30:00,4.5,4.5,4.49,4.49,196800.0,4.5,4.5,4.49,4.49,196800.0
2008-10-21 11:40:00,4.49,4.5,4.48,4.48,135600.0,4.49,4.5,4.48,4.48,135600.0
2008-10-21 11:50:00,4.48,4.48,4.45,4.46,259200.0,4.48,4.48,4.45,4.46,259200.0
2008-10-21 12:00:00,4.46,4.48,4.45,4.48,225600.0,4.46,4.48,4.45,4.48,225600.0
2008-10-21 12:10:00,4.48,4.48,4.47,4.47,135600.0,4.48,4.48,4.47,4.47,135600.0
2008-10-21 12:20:00,4.47,4.49,4.47,4.48,103200.0,4.47,4.49,4.47,4.48,103200.0
2008-10-21 12:30:00,4.48,4.51,4.48,4.51,78000.0,4.48,4.51,4.48,4.51,78000.0
2008-10-21 12:40:00,4.5,4.51,4.49,4.49,82800.0,4.5,4.51,4.49,4.49,82800.0
2008-10-21 12:50:00,4.49,4.49,4.47,4.47,114000.0,4.49,4.49,4.47,4.47,114000.0
2008-10-21 13:00:00,4.47,4.49,4.46,4.47,184800.0,4.47,4.49,4.46,4.47,184800.0
2008-10-21 13:10:00,4.47,4.48,4.47,4.47,218400.0,4.47,4.48,4.47,4.47,218400.0
2008-10-21 13:20:00,4.47,4.48,4.47,4.47,254400.0,4.47,4.48,4.47,4.47,254400.0
2008-10-21 13:30:00,4.47,4.47,4.47,4.47,130800.0,4.47,4.47,4.47,4.47,130800.0
2008-10-21 13:40:00,4.47,4.48,4.47,4.47,72000.0,4.47,4.48,4.47,4.47,72000.0
2008-10-21 13:50:00,4.47,4.48,4.47,4.48,103200.0,4.47,4.48,4.47,4.48,103200.0
2008-10-21 14:00:00,4.48,4.48,4.47,4.47,196800.0,4.48,4.48,4.47,4.47,196800.0
2008-10-21 14:10:00,4.47,4.49,4.47,4.48,308400.0,4.47,4.49,4.47,4.48,308400.0
2008-10-21 14:20:00,4.48,4.5,4.48,4.5,127200.0,4.48,4.5,4.48,4.5,127200.0
2008-10-21 14:30:00,4.5,4.52,4.49,4.52,210000.0,4.5,4.52,4.49,4.52,210000.0
2008-10-21 14:40:00,4.52,4.56,4.52,4.54,193200.0,4.52,4.56,4.52,4.54,193200.0
2008-10-21 14:50:00,4.54,4.56,4.53,4.55,187200.0,4.54,4.56,4.53,4.55,187200.0
2008-10-21 15:00:00,4.55,4.56,4.54,4.54,310800.0,4.55,4.56,4.54,4.54,310800.0
2008-10-21 15:10:00,4.54,4.56,4.53,4.54,217200.0,4.54,4.56,4.53,4.54,217200.0
2008-10-21 15:20:00,4.53,4.53,4.5,4.52,187200.0,4.53,4.53,4.5,4.52,187200.0
2008-10-21 15:30:00,4.52,4.52,4.48,4.5,207600.0,4.52,4.52,4.48,4.5,207600.0
2008-10-21 15:40:00,4.5,4.52,4.48,4.49,290400.0,4.5,4.52,4.48,4.49,290400.0
2008-10-21 15:50:00,4.49,4.51,4.48,4.5,474000.0,4.49,4.51,4.48,4.5,474000.0
2008-10-22 09:30:00,4.32,4.32,4.22,4.22,487200.0,4.32,4.32,4.22,4.22,487200.0
2008-10-22 09:40:00,4.23,4.24,4.14,4.14,850800.0,4.23,4.24,4.14,4.14,850800.0
2008-10-22 09:50:00,4.15,4.15,4.11,4.14,873600.0,4.15,4.15,4.11,4.14,873600.0
2008-10-22 10:00:00,4.14,4.17,4.06,4.09,1425600.0,4.14,4.17,4.06,4.09,1425600.0
2008-10-22 10:10:00,4.09,4.1,4.07,4.08,426000.0,4.09,4.1,4.07,4.08,426000.0
2008-10-22 10:20:00,4.09,4.09,4.03,4.06,964800.0,4.09,4.09,4.03,4.06,964800.0
2008-10-22 10:30:00,4.07,4.09,4.02,4.09,771600.0,4.07,4.09,4.02,4.09,771600.0
2008-10-22 10:40:00,4.09,4.12,4.08,4.1,514800.0,4.09,4.12,4.08,4.1,514800.0
2008-10-22 10:50:00,4.1,4.12,4.08,4.11,618000.0,4.1,4.12,4.08,4.11,618000.0
2008-10-22 11:00:00,4.12,4.16,4.12,4.16,321600.0,4.12,4.16,4.12,4.16,321600.0
2008-10-22 11:10:00,4.15,4.17,4.13,4.16,1041600.0,4.15,4.17,4.13,4.16,1041600.0
2008-10-22 11:20:00,4.16,4.18,4.16,4.17,1080000.0,4.16,4.18,4.16,4.17,1080000.0
2008-10-22 11:30:00,4.18,4.18,4.17,4.18,328800.0,4.18,4.18,4.17,4.18,328800.0
2008-10-22 11:40:00,4.17,4.2,4.17,4.19,180000.0,4.17,4.2,4.17,4.19,180000.0
2008-10-22 11:50:00,4.19,4.19,4.18,4.18,207600.0,4.19,4.19,4.18,4.18,207600.0
2008-10-22 12:00:00,4.18,4.23,4.18,4.23,248400.0,4.18,4.23,4.18,4.23,248400.0
2008-10-22 12:10:00,4.23,4.23,4.21,4.22,442800.0,4.23,4.23,4.21,4.22,442800.0
2008-10-22 12:20:00,4.22,4.26,4.22,4.26,390000.0,4.22,4.26,4.22,4.26,390000.0
2008-10-22 12:30:00,4.26,4.27,4.25,4.26,382800.0,4.26,4.27,4.25,4.26,382800.0
2008-10-22 12:40:00,4.26,4.27,4.26,4.27,358800.0,4.26,4.27,4.26,4.27,358800.0
2008-10-22 12:50:00,4.27,4.27,4.26,4.26,415200.0,4.27,4.27,4.26,4.26,415200.0
2008-10-22 13:00:00,4.26,4.26,4.23,4.24,892800.0,4.26,4.26,4.23,4.24,892800.0
2008-10-22 13:10:00,4.24,4.27,4.23,4.24,520800.0,4.24,4.27,4.23,4.24,520800.0
2008-10-22 13:20:00,4.24,4.25,4.2,4.2,279600.0,4.24,4.25,4.2,4.2,279600.0
2008-10-22 13:30:00,4.2,4.21,4.18,4.2,346800.0,4.2,4.21,4.18,4.2,346800.0
2008-10-22 13:40:00,4.2,4.22,4.2,4.22,307200.0,4.2,4.22,4.2,4.22,307200.0
2008-10-22 13:50:00,4.22,4.25,4.21,4.23,438000.0,4.22,4.25,4.21,4.23,438000.0
2008-10-22 14:00:00,4.23,4.25,4.23,4.24,362400.0,4.23,4.25,4.23,4.24,362400.0
2008-10-22 14:10:00,4.24,4.27,4.24,4.26,528000.0,4.24,4.27,4.24,4.26,528000.0
2008-10-22 14:20:00,4.26,4.29,4.26,4.29,414000.0,4.26,4.29,4.26,4.29,414000.0
2008-10-22 14:30:00,4.29,4.29,4.26,4.27,740400.0,4.29,4.29,4.26,4.27,740400.0
2008-10-22 14:40:00,4.27,4.27,4.25,4.27,604800.0,4.27,4.27,4.25,4.27,604800.0
2008-10-22 14:50:00,4.27,4.27,4.24,4.24,710400.0,4.27,4.27,4.24,4.24,710400.0
2008-10-22 15:00:00,4.24,4.24,4.2,4.21,358800.0,4.24,4.24,4.2,4.21,358800.0
2008-10-22 15:10:00,4.21,4.21,4.15,4.15,498000.0,4.21,4.21,4.15,4.15,498000.0
2008-10-22 15:20:00,4.15,4.17,4.15,4.16,571200.0,4.15,4.17,4.15,4.16,571200.0
2008-10-22 15:30:00,4.16,4.18,4.14,4.16,1094400.0,4.16,4.18,4.14,4.16,1094400.0
2008-10-22 15:40:00,4.16,4.16,4.12,4.13,1537200.0,4.16,4.16,4.12,4.13,1537200.0
2008-10-22 15:50:00,4.13,4.18,4.12,4.15,835200.0,4.13,4.18,4.12,4.15,835200.0
2008-10-23 09:30:00,4.15,4.25,4.15,4.2,344400.0,4.15,4.25,4.15,4.2,344400.0
2008-10-23 09:40:00,4.2,4.24,4.2,4.22,212400.0,4.2,4.24,4.2,4.22,212400.0
2008-10-23 09:50:00,4.22,4.22,4.18,4.19,280800.0,4.22,4.22,4.18,4.19,280800.0
2008-10-23 10:00:00,4.2,4.25,4.2,4.24,433200.0,4.2,4.25,4.2,4.24,433200.0
2008-10-23 10:10:00,4.25,4.27,4.24,4.24,380400.0,4.25,4.27,4.24,4.24,380400.0
2008-10-23 10:20:00,4.25,4.26,4.24,4.25,208800.0,4.25,4.26,4.24,4.25,208800.0
2008-10-23 10:30:00,4.25,4.27,4.24,4.26,189600.0,4.25,4.27,4.24,4.26,189600.0
2008-10-23 10:40:00,4.27,4.3,4.27,4.29,1167600.0,4.27,4.3,4.27,4.29,1167600.0
2008-10-23 10:50:00,4.29,4.3,4.28,4.3,316800.0,4.29,4.3,4.28,4.3,316800.0
2008-10-23 11:00:00,4.3,4.32,4.3,4.31,96000.0,4.3,4.32,4.3,4.31,96000.0
2008-10-23 11:10:00,4.31,4.32,4.27,4.28,206400.0,4.31,4.32,4.27,4.28,206400.0
2008-10-23 11:20:00,4.27,4.29,4.27,4.27,75600.0,4.27,4.29,4.27,4.27,75600.0
2008-10-23 11:30:00,4.28,4.29,4.27,4.29,49200.0,4.28,4.29,4.27,4.29,49200.0
2008-10-23 11:40:00,4.28,4.28,4.25,4.26,573600.0,4.28,4.28,4.25,4.26,573600.0
2008-10-23 11:50:00,4.25,4.28,4.25,4.26,134400.0,4.25,4.28,4.25,4.26,134400.0
2008-10-23 12:00:00,4.26,4.27,4.24,4.25,96000.0,4.26,4.27,4.24,4.25,96000.0
2008-10-23 12:10:00,4.26,4.26,4.22,4.23,74400.0,4.26,4.26,4.22,4.23,74400.0
2008-10-23 12:20:00,4.22,4.24,4.19,4.19,120000.0,4.22,4.24,4.19,4.19,120000.0
2008-10-23 12:30:00,4.19,4.21,4.17,4.18,152400.0,4.19,4.21,4.17,4.18,152400.0
2008-10-23 12:40:00,4.18,4.2,4.17,4.17,361200.0,4.18,4.2,4.17,4.17,361200.0
2008-10-23 12:50:00,4.17,4.2,4.16,4.16,144000.0,4.17,4.2,4.16,4.16,144000.0
2008-10-23 13:00:00,4.16,4.17,4.13,4.14,226800.0,4.16,4.17,4.13,4.14,226800.0
2008-10-23 13:10:00,4.14,4.17,4.14,4.17,85200.0,4.14,4.17,4.14,4.17,85200.0
2008-10-23 13:20:00,4.16,4.17,4.15,4.16,188400.0,4.16,4.17,4.15,4.16,188400.0
2008-10-23 13:30:00,4.15,4.16,4.12,4.15,129600.0,4.15,4.16,4.12,4.15,129600.0
2008-10-23 13:40:00,4.15,4.16,4.13,4.15,112800.0,4.15,4.16,4.13,4.15,112800.0
2008-10-23 13:50:00,4.15,4.16,4.13,4.15,112800.0,4.15,4.16,4.13,4.15,112800.0
2008-10-23 14:00:00,4.15,4.15,4.12,4.14,302400.0,4.15,4.15,4.12,4.14,302400.0
2008-10-23 14:10:00,4.14,4.15,4.12,4.12,294000.0,4.14,4.15,4.12,4.12,294000.0
2008-10-23 14:20:00,4.12,4.17,4.12,4.17,751200.0,4.12,4.17,4.12,4.17,751200.0
2008-10-23 14:30:00,4.17,4.21,4.17,4.2,252000.0,4.17,4.21,4.17,4.2,252000.0
2008-10-23 14:40:00,4.21,4.21,4.17,4.17,286800.0,4.21,4.21,4.17,4.17,286800.0
2008-10-23 14:50:00,4.17,4.19,4.16,4.19,692400.0,4.17,4.19,4.16,4.19,692400.0
2008-10-23 15:00:00,4.19,4.21,4.18,4.21,268800.0,4.19,4.21,4.18,4.21,268800.0
2008-10-23 15:10:00,4.21,4.22,4.18,4.19,438000.0,4.21,4.22,4.18,4.19,438000.0
2008-10-23 15:20:00,4.18,4.22,4.18,4.21,432000.0,4.18,4.22,4.18,4.21,432000.0
2008-10-23 15:30:00,4.21,4.23,4.2,4.21,778800.0,4.21,4.23,4.2,4.21,778800.0
2008-10-23 15:40:00,4.21,4.27,4.21,4.27,585600.0,4.21,4.27,4.21,4.27,585600.0
2008-10-23 15:50:00,4.27,4.28,4.25,4.26,480000.0,4.27,4.28,4.25,4.26,480000.0
2008-10-24 09:30:00,4.1,4.19,4.1,4.19,326400.0,4.1,4.19,4.1,4.19,326400.0
2008-10-24 09:40:00,4.19,4.2,4.18,4.19,284400.0,4.19,4.2,4.18,4.19,284400.0
2008-10-24 09:50:00,4.2,4.23,4.18,4.19,457200.0,4.2,4.23,4.18,4.19,457200.0
2008-10-24 10:00:00,4.2,4.22,4.2,4.2,326400.0,4.2,4.22,4.2,4.2,326400.0
2008-10-24 10:10:00,4.2,4.21,4.18,4.2,102000.0,4.2,4.21,4.18,4.2,102000.0
2008-10-24 10:20:00,4.21,4.21,4.18,4.19,148800.0,4.21,4.21,4.18,4.19,148800.0
2008-10-24 10:30:00,4.2,4.22,4.17,4.19,100800.0,4.2,4.22,4.17,4.19,100800.0
2008-10-24 10:40:00,4.19,4.19,4.16,4.17,442800.0,4.19,4.19,4.16,4.17,442800.0
2008-10-24 10:50:00,4.18,4.2,4.18,4.19,148800.0,4.18,4.2,4.18,4.19,148800.0
2008-10-24 11:00:00,4.2,4.2,4.18,4.18,153600.0,4.2,4.2,4.18,4.18,153600.0
2008-10-24 11:10:00,4.19,4.2,4.19,4.19,108000.0,4.19,4.2,4.19,4.19,108000.0
2008-10-24 11:20:00,4.19,4.2,4.19,4.19,376800.0,4.19,4.2,4.19,4.19,376800.0
2008-10-24 11:30:00,4.2,4.23,4.18,4.22,220800.0,4.2,4.23,4.18,4.22,220800.0
2008-10-24 11:40:00,4.21,4.23,4.21,4.23,385200.0,4.21,4.23,4.21,4.23,385200.0
2008-10-24 11:50:00,4.23,4.23,4.19,4.19,78000.0,4.23,4.23,4.19,4.19,78000.0
2008-10-24 12:00:00,4.19,4.21,4.17,4.21,198000.0,4.19,4.21,4.17,4.21,198000.0
2008-10-24 12:10:00,4.21,4.23,4.21,4.22,225600.0,4.21,4.23,4.21,4.22,225600.0
2008-10-24 12:20:00,4.23,4.23,4.21,4.22,232800.0,4.23,4.23,4.21,4.22,232800.0
2008-10-24 12:30:00,4.21,4.24,4.21,4.23,141600.0,4.21,4.24,4.21,4.23,141600.0
2008-10-24 12:40:00,4.23,4.23,4.2,4.21,190800.0,4.23,4.23,4.2,4.21,190800.0
2008-10-24 12:50:00,4.21,4.22,4.21,4.22,94800.0,4.21,4.22,4.21,4.22,94800.0
2008-10-24 13:00:00,4.22,4.23,4.22,4.23,112800.0,4.22,4.23,4.22,4.23,112800.0
2008-10-24 13:10:00,4.23,4.24,4.22,4.24,176400.0,4.23,4.24,4.22,4.24,176400.0
2008-10-24 13:20:00,4.24,4.24,4.21,4.21,139200.0,4.24,4.24,4.21,4.21,139200.0
2008-10-24 13:30:00,4.22,4.22,4.2,4.21,264000.0,4.22,4.22,4.2,4.21,264000.0
2008-10-24 13:40:00,4.21,4.24,4.21,4.22,357600.0,4.21,4.24,4.21,4.22,357600.0
2008-10-24 13:50:00,4.21,4.23,4.21,4.21,90000.0,4.21,4.23,4.21,4.21,90000.0
2008-10-24 14:00:00,4.21,4.23,4.21,4.23,232800.0,4.21,4.23,4.21,4.23,232800.0
2008-10-24 14:10:00,4.23,4.24,4.23,4.24,282000.0,4.23,4.24,4.23,4.24,282000.0
2008-10-24 14:20:00,4.24,4.24,4.22,4.23,240000.0,4.24,4.24,4.22,4.23,240000.0
2008-10-24 14:30:00,4.23,4.26,4.23,4.26,331200.0,4.23,4.26,4.23,4.26,331200.0
2008-10-24 14:40:00,4.25,4.27,4.22,4.23,226800.0,4.25,4.27,4.22,4.23,226800.0
2008-10-24 14:50:00,4.23,4.26,4.22,4.25,402000.0,4.23,4.26,4.22,4.25,402000.0
2008-10-24 15:00:00,4.25,4.28,4.25,4.25,134400.0,4.25,4.28,4.25,4.25,134400.0
2008-10-24 15:10:00,4.25,4.27,4.22,4.22,236400.0,4.25,4.27,4.22,4.22,236400.0
2008-10-24 15:20:00,4.21,4.25,4.21,4.24,217200.0,4.21,4.25,4.21,4.24,217200.0
2008-10-24 15:30:00,4.24,4.25,4.22,4.23,278400.0,4.24,4.25,4.22,4.23,278400.0
2008-10-24 15:40:00,4.24,4.27,4.24,4.27,273600.0,4.24,4.27,4.24,4.27,273600.0
2008-10-24 15:50:00,4.26,4.27,4.24,4.24,499200.0,4.26,4.27,4.24,4.24,499200.0
2008-10-27 09:30:00,4.2,4.25,4.13,4.18,607200.0,4.2,4.25,4.13,4.18,607200.0
2008-10-27 09:40:00,4.18,4.19,4.14,4.14,130800.0,4.18,4.19,4.14,4.14,130800.0
2008-10-27 09:50:00,4.14,4.21,4.14,4.21,226800.0,4.14,4.21,4.14,4.21,226800.0
2008-10-27 10:00:00,4.21,4.24,4.2,4.22,177600.0,4.21,4.24,4.2,4.22,177600.0
2008-10-27 10:10:00,4.22,4.22,4.19,4.19,78000.0,4.22,4.22,4.19,4.19,78000.0
2008-10-27 10:20:00,4.19,4.19,4.15,4.16,159600.0,4.19,4.19,4.15,4.16,159600.0
2008-10-27 10:30:00,4.16,4.16,4.12,4.14,124800.0,4.16,4.16,4.12,4.14,124800.0
2008-10-27 10:40:00,4.14,4.15,4.12,4.15,84000.0,4.14,4.15,4.12,4.15,84000.0
2008-10-27 10:50:00,4.15,4.17,4.13,4.16,242400.0,4.15,4.17,4.13,4.16,242400.0
2008-10-27 11:00:00,4.17,4.17,4.15,4.16,140400.0,4.17,4.17,4.15,4.16,140400.0
2008-10-27 11:10:00,4.16,4.17,4.15,4.15,186000.0,4.16,4.17,4.15,4.15,186000.0
2008-10-27 11:20:00,4.15,4.15,4.12,4.12,91200.0,4.15,4.15,4.12,4.12,91200.0
2008-10-27 11:30:00,4.12,4.12,4.11,4.11,93600.0,4.12,4.12,4.11,4.11,93600.0
2008-10-27 11:40:00,4.11,4.12,4.1,4.1,115200.0,4.11,4.12,4.1,4.1,115200.0
2008-10-27 11:50:00,4.1,4.11,4.08,4.09,103200.0,4.1,4.11,4.08,4.09,103200.0
2008-10-27 12:00:00,4.1,4.14,4.1,4.13,106800.0,4.1,4.14,4.1,4.13,106800.0
2008-10-27 12:10:00,4.13,4.14,4.09,4.09,145200.0,4.13,4.14,4.09,4.09,145200.0
2008-10-27 12:20:00,4.09,4.12,4.09,4.09,176400.0,4.09,4.12,4.09,4.09,176400.0
2008-10-27 12:30:00,4.09,4.1,4.09,4.1,133200.0,4.09,4.1,4.09,4.1,133200.0
2008-10-27 12:40:00,4.1,4.12,4.09,4.1,93600.0,4.1,4.12,4.09,4.1,93600.0
2008-10-27 12:50:00,4.1,4.12,4.1,4.1,163200.0,4.1,4.12,4.1,4.1,163200.0
2008-10-27 13:00:00,4.1,4.1,4.08,4.08,2275200.0,4.1,4.1,4.08,4.08,2275200.0
2008-10-27 13:10:00,4.08,4.11,4.08,4.1,588000.0,4.08,4.11,4.08,4.1,588000.0
2008-10-27 13:20:00,4.11,4.13,4.1,4.13,201600.0,4.11,4.13,4.1,4.13,201600.0
2008-10-27 13:30:00,4.13,4.13,4.1,4.1,154800.0,4.13,4.13,4.1,4.1,154800.0
2008-10-27 13:40:00,4.1,4.12,4.1,4.11,140400.0,4.1,4.12,4.1,4.11,140400.0
2008-10-27 13:50:00,4.1,4.11,4.1,4.1,175200.0,4.1,4.11,4.1,4.1,175200.0
2008-10-27 14:00:00,4.1,4.11,4.1,4.11,171600.0,4.1,4.11,4.1,4.11,171600.0
2008-10-27 14:10:00,4.11,4.11,4.08,4.08,327600.0,4.11,4.11,4.08,4.08,327600.0
2008-10-27 14:20:00,4.09,4.09,4.07,4.07,600000.0,4.09,4.09,4.07,4.07,600000.0
2008-10-27 14:30:00,4.07,4.07,4.05,4.06,435600.0,4.07,4.07,4.05,4.06,435600.0
2008-10-27 14:40:00,4.06,4.09,4.05,4.08,596400.0,4.06,4.09,4.05,4.08,596400.0
2008-10-27 14:50:00,4.08,4.1,4.08,4.08,535200.0,4.08,4.1,4.08,4.08,535200.0
2008-10-27 15:00:00,4.08,4.1,4.08,4.09,196800.0,4.08,4.1,4.08,4.09,196800.0
2008-10-27 15:10:00,4.09,4.1,4.08,4.08,254400.0,4.09,4.1,4.08,4.08,254400.0
2008-10-27 15:20:00,4.08,4.09,4.08,4.09,378000.0,4.08,4.09,4.08,4.09,378000.0
2008-10-27 15:30:00,4.08,4.09,4.08,4.09,888000.0,4.08,4.09,4.08,4.09,888000.0
2008-10-27 15:40:00,4.09,4.1,4.08,4.08,572400.0,4.09,4.1,4.08,4.08,572400.0
2008-10-27 15:50:00,4.09,4.09,4.07,4.08,1694400.0,4.09,4.09,4.07,4.08,1694400.0
2008-10-28 09:30:00,4.15,4.17,4.15,4.16,228000.0,4.15,4.17,4.15,4.16,228000.0
2008-10-28 09:40:00,4.16,4.16,4.13,4.14,326400.0,4.16,4.16,4.13,4.14,326400.0
2008-10-28 09:50:00,4.14,4.15,4.1,4.1,415200.0,4.14,4.15,4.1,4.1,415200.0
2008-10-28 10:00:00,4.1,4.1,4.07,4.1,498000.0,4.1,4.1,4.07,4.1,498000.0
2008-10-28 10:10:00,4.1,4.1,4.08,4.09,771600.0,4.1,4.1,4.08,4.09,771600.0
2008-10-28 10:20:00,4.09,4.1,4.08,4.1,484800.0,4.09,4.1,4.08,4.1,484800.0
2008-10-28 10:30:00,4.1,4.11,4.09,4.09,198000.0,4.1,4.11,4.09,4.09,198000.0
2008-10-28 10:40:00,4.09,4.09,4.08,4.08,117600.0,4.09,4.09,4.08,4.08,117600.0
2008-10-28 10:50:00,4.09,4.09,4.08,4.09,288000.0,4.09,4.09,4.08,4.09,288000.0
2008-10-28 11:00:00,4.09,4.1,4.06,4.07,465600.0,4.09,4.1,4.06,4.07,465600.0
2008-10-28 11:10:00,4.07,4.09,4.07,4.07,274800.0,4.07,4.09,4.07,4.07,274800.0
2008-10-28 11:20:00,4.07,4.08,4.06,4.06,178800.0,4.07,4.08,4.06,4.06,178800.0
2008-10-28 11:30:00,4.06,4.08,4.06,4.08,139200.0,4.06,4.08,4.06,4.08,139200.0
2008-10-28 11:40:00,4.08,4.09,4.08,4.08,133200.0,4.08,4.09,4.08,4.08,133200.0
2008-10-28 11:50:00,4.08,4.08,4.06,4.06,105600.0,4.08,4.08,4.06,4.06,105600.0
2008-10-28 12:00:00,4.06,4.06,4.04,4.05,120000.0,4.06,4.06,4.04,4.05,120000.0
2008-10-28 12:10:00,4.05,4.07,4.04,4.06,66000.0,4.05,4.07,4.04,4.06,66000.0
2008-10-28 12:20:00,4.06,4.06,4.06,4.06,56400.0,4.06,4.06,4.06,4.06,56400.0
2008-10-28 12:30:00,4.06,4.07,4.05,4.05,154800.0,4.06,4.07,4.05,4.05,154800.0
2008-10-28 12:40:00,4.05,4.06,4.05,4.06,46800.0,4.05,4.06,4.05,4.06,46800.0
2008-10-28 12:50:00,4.06,4.07,4.06,4.06,99600.0,4.06,4.07,4.06,4.06,99600.0
2008-10-28 13:00:00,4.06,4.08,4.05,4.08,60000.0,4.06,4.08,4.05,4.08,60000.0
2008-10-28 13:10:00,4.08,4.08,4.07,4.07,114000.0,4.08,4.08,4.07,4.07,114000.0
2008-10-28 13:20:00,4.07,4.08,4.07,4.07,289200.0,4.07,4.08,4.07,4.07,289200.0
2008-10-28 13:30:00,4.07,4.07,4.06,4.06,193200.0,4.07,4.07,4.06,4.06,193200.0
2008-10-28 13:40:00,4.06,4.07,4.06,4.06,112800.0,4.06,4.07,4.06,4.06,112800.0
2008-10-28 13:50:00,4.06,4.06,4.05,4.05,146400.0,4.06,4.06,4.05,4.05,146400.0
2008-10-28 14:00:00,4.05,4.07,4.05,4.06,165600.0,4.05,4.07,4.05,4.06,165600.0
2008-10-28 14:10:00,4.06,4.07,4.06,4.06,186000.0,4.06,4.07,4.06,4.06,186000.0
2008-10-28 14:20:00,4.06,4.07,4.06,4.07,427200.0,4.06,4.07,4.06,4.07,427200.0
2008-10-28 14:30:00,4.07,4.08,4.07,4.08,240000.0,4.07,4.08,4.07,4.08,240000.0
2008-10-28 14:40:00,4.08,4.11,4.07,4.11,159600.0,4.08,4.11,4.07,4.11,159600.0
2008-10-28 14:50:00,4.11,4.14,4.1,4.14,151200.0,4.11,4.14,4.1,4.14,151200.0
2008-10-28 15:00:00,4.14,4.14,4.11,4.12,93600.0,4.14,4.14,4.11,4.12,93600.0
2008-10-28 15:10:00,4.12,4.14,4.12,4.14,141600.0,4.12,4.14,4.12,4.14,141600.0
2008-10-28 15:20:00,4.14,4.2,4.14,4.2,206400.0,4.14,4.2,4.14,4.2,206400.0
2008-10-28 15:30:00,4.2,4.2,4.17,4.19,255600.0,4.2,4.2,4.17,4.19,255600.0
2008-10-28 15:40:00,4.19,4.2,4.18,4.2,276000.0,4.19,4.2,4.18,4.2,276000.0
2008-10-28 15:50:00,4.2,4.27,4.2,4.27,468000.0,4.2,4.27,4.2,4.27,468000.0
2008-10-29 09:30:00,4.26,4.28,4.23,4.23,64800.0,4.26,4.28,4.23,4.23,64800.0
2008-10-29 09:40:00,4.24,4.29,4.23,4.28,133200.0,4.24,4.29,4.23,4.28,133200.0
2008-10-29 09:50:00,4.29,4.29,4.24,4.24,54000.0,4.29,4.29,4.24,4.24,54000.0
2008-10-29 10:00:00,4.25,4.27,4.24,4.27,92400.0,4.25,4.27,4.24,4.27,92400.0
2008-10-29 10:10:00,4.27,4.3,4.26,4.3,109200.0,4.27,4.3,4.26,4.3,109200.0
2008-10-29 10:20:00,4.29,4.32,4.29,4.3,72000.0,4.29,4.32,4.29,4.3,72000.0
2008-10-29 10:30:00,4.3,4.3,4.27,4.28,174000.0,4.3,4.3,4.27,4.28,174000.0
2008-10-29 10:40:00,4.28,4.3,4.27,4.29,136800.0,4.28,4.3,4.27,4.29,136800.0
2008-10-29 10:50:00,4.29,4.31,4.29,4.29,134400.0,4.29,4.31,4.29,4.29,134400.0
2008-10-29 11:00:00,4.29,4.3,4.28,4.3,200400.0,4.29,4.3,4.28,4.3,200400.0
2008-10-29 11:10:00,4.3,4.3,4.29,4.3,160800.0,4.3,4.3,4.29,4.3,160800.0
2008-10-29 11:20:00,4.3,4.31,4.3,4.3,140400.0,4.3,4.31,4.3,4.3,140400.0
2008-10-29 11:30:00,4.29,4.31,4.29,4.3,223200.0,4.29,4.31,4.29,4.3,223200.0
2008-10-29 11:40:00,4.3,4.31,4.29,4.31,310800.0,4.3,4.31,4.29,4.31,310800.0
2008-10-29 11:50:00,4.31,4.31,4.3,4.3,90000.0,4.31,4.31,4.3,4.3,90000.0
2008-10-29 12:00:00,4.31,4.31,4.29,4.3,58800.0,4.31,4.31,4.29,4.3,58800.0
2008-10-29 12:10:00,4.3,4.3,4.28,4.28,51600.0,4.3,4.3,4.28,4.28,51600.0
2008-10-29 12:20:00,4.28,4.31,4.28,4.31,84000.0,4.28,4.31,4.28,4.31,84000.0
2008-10-29 12:30:00,4.32,4.32,4.31,4.32,82800.0,4.32,4.32,4.31,4.32,82800.0
2008-10-29 12:40:00,4.32,4.32,4.3,4.31,98400.0,4.32,4.32,4.3,4.31,98400.0
2008-10-29 12:50:00,4.31,4.32,4.3,4.3,100800.0,4.31,4.32,4.3,4.3,100800.0
2008-10-29 13:00:00,4.3,4.31,4.29,4.31,102000.0,4.3,4.31,4.29,4.31,102000.0
2008-10-29 13:10:00,4.3,4.31,4.3,4.3,68400.0,4.3,4.31,4.3,4.3,68400.0
2008-10-29 13:20:00,4.3,4.31,4.3,4.3,78000.0,4.3,4.31,4.3,4.3,78000.0
2008-10-29 13:30:00,4.3,4.32,4.3,4.32,68400.0,4.3,4.32,4.3,4.32,68400.0
2008-10-29 13:40:00,4.32,4.32,4.29,4.29,93600.0,4.32,4.32,4.29,4.29,93600.0
2008-10-29 13:50:00,4.3,4.3,4.29,4.3,130800.0,4.3,4.3,4.29,4.3,130800.0
2008-10-29 14:00:00,4.3,4.3,4.29,4.3,157200.0,4.3,4.3,4.29,4.3,157200.0
2008-10-29 14:10:00,4.3,4.33,4.28,4.3,146400.0,4.3,4.33,4.28,4.3,146400.0
2008-10-29 14:20:00,4.31,4.32,4.27,4.3,199200.0,4.31,4.32,4.27,4.3,199200.0
2008-10-29 14:30:00,4.29,4.29,4.26,4.29,145200.0,4.29,4.29,4.26,4.29,145200.0
2008-10-29 14:40:00,4.29,4.31,4.28,4.31,169200.0,4.29,4.31,4.28,4.31,169200.0
2008-10-29 14:50:00,4.31,4.31,4.27,4.29,192000.0,4.31,4.31,4.27,4.29,192000.0
2008-10-29 15:00:00,4.3,4.3,4.29,4.29,64800.0,4.3,4.3,4.29,4.29,64800.0
2008-10-29 15:10:00,4.29,4.34,4.29,4.34,271200.0,4.29,4.34,4.29,4.34,271200.0
2008-10-29 15:20:00,4.34,4.38,4.34,4.37,200400.0,4.34,4.38,4.34,4.37,200400.0
2008-10-29 15:30:00,4.37,4.38,4.33,4.34,223200.0,4.37,4.38,4.33,4.34,223200.0
2008-10-29 15:40:00,4.34,4.38,4.34,4.37,174000.0,4.34,4.38,4.34,4.37,174000.0
2008-10-29 15:50:00,4.37,4.38,4.28,4.29,504000.0,4.37,4.38,4.28,4.29,504000.0
2008-10-30 09:30:00,4.37,4.4,4.35,4.4,85200.0,4.37,4.4,4.35,4.4,85200.0
2008-10-30 09:40:00,4.4,4.42,4.38,4.41,109200.0,4.4,4.42,4.38,4.41,109200.0
2008-10-30 09:50:00,4.4,4.4,4.38,4.38,90000.0,4.4,4.4,4.38,4.38,90000.0
2008-10-30 10:00:00,4.38,4.38,4.36,4.36,98400.0,4.38,4.38,4.36,4.36,98400.0
2008-10-30 10:10:00,4.36,4.37,4.34,4.34,70800.0,4.36,4.37,4.34,4.34,70800.0
2008-10-30 10:20:00,4.35,4.35,4.34,4.34,87600.0,4.35,4.35,4.34,4.34,87600.0
2008-10-30 10:30:00,4.34,4.35,4.33,4.33,79200.0,4.34,4.35,4.33,4.33,79200.0
2008-10-30 10:40:00,4.33,4.33,4.3,4.31,55200.0,4.33,4.33,4.3,4.31,55200.0
2008-10-30 10:50:00,4.31,4.35,4.31,4.35,58800.0,4.31,4.35,4.31,4.35,58800.0
2008-10-30 11:00:00,4.34,4.38,4.34,4.38,141600.0,4.34,4.38,4.34,4.38,141600.0
2008-10-30 11:10:00,4.37,4.39,4.37,4.37,130800.0,4.37,4.39,4.37,4.37,130800.0
2008-10-30 11:20:00,4.37,4.38,4.34,4.36,82800.0,4.37,4.38,4.34,4.36,82800.0
2008-10-30 11:30:00,4.35,4.36,4.31,4.31,165600.0,4.35,4.36,4.31,4.31,165600.0
2008-10-30 11:40:00,4.31,4.31,4.26,4.28,360000.0,4.31,4.31,4.26,4.28,360000.0
2008-10-30 11:50:00,4.29,4.3,4.27,4.3,88800.0,4.29,4.3,4.27,4.3,88800.0
2008-10-30 12:00:00,4.29,4.33,4.29,4.32,94800.0,4.29,4.33,4.29,4.32,94800.0
2008-10-30 12:10:00,4.33,4.33,4.31,4.32,111600.0,4.33,4.33,4.31,4.32,111600.0
2008-10-30 12:20:00,4.32,4.32,4.31,4.32,51600.0,4.32,4.32,4.31,4.32,51600.0
2008-10-30 12:30:00,4.32,4.34,4.32,4.33,168000.0,4.32,4.34,4.32,4.33,168000.0
2008-10-30 12:40:00,4.33,4.33,4.31,4.31,56400.0,4.33,4.33,4.31,4.31,56400.0
2008-10-30 12:50:00,4.31,4.32,4.31,4.32,38400.0,4.31,4.32,4.31,4.32,38400.0
2008-10-30 13:00:00,4.32,4.33,4.32,4.33,61200.0,4.32,4.33,4.32,4.33,61200.0
2008-10-30 13:10:00,4.33,4.34,4.32,4.32,85200.0,4.33,4.34,4.32,4.32,85200.0
2008-10-30 13:20:00,4.32,4.32,4.31,4.31,73200.0,4.32,4.32,4.31,4.31,73200.0
2008-10-30 13:30:00,4.3,4.32,4.3,4.32,49200.0,4.3,4.32,4.3,4.32,49200.0
2008-10-30 13:40:00,4.32,4.32,4.29,4.3,46800.0,4.32,4.32,4.29,4.3,46800.0
2008-10-30 13:50:00,4.3,4.32,4.3,4.32,63600.0,4.3,4.32,4.3,4.32,63600.0
2008-10-30 14:00:00,4.32,4.33,4.31,4.32,134400.0,4.32,4.33,4.31,4.32,134400.0
2008-10-30 14:10:00,4.32,4.33,4.31,4.31,84000.0,4.32,4.33,4.31,4.31,84000.0
2008-10-30 14:20:00,4.31,4.35,4.31,4.34,253200.0,4.31,4.35,4.31,4.34,253200.0
2008-10-30 14:30:00,4.33,4.35,4.33,4.34,156000.0,4.33,4.35,4.33,4.34,156000.0
2008-10-30 14:40:00,4.33,4.34,4.32,4.34,62400.0,4.33,4.34,4.32,4.34,62400.0
2008-10-30 14:50:00,4.34,4.35,4.33,4.33,73200.0,4.34,4.35,4.33,4.33,73200.0
2008-10-30 15:00:00,4.34,4.35,4.33,4.34,210000.0,4.34,4.35,4.33,4.34,210000.0
2008-10-30 15:10:00,4.34,4.35,4.3,4.3,289200.0,4.34,4.35,4.3,4.3,289200.0
2008-10-30 15:20:00,4.3,4.33,4.29,4.33,140400.0,4.3,4.33,4.29,4.33,140400.0
2008-10-30 15:30:00,4.33,4.34,4.31,4.33,268800.0,4.33,4.34,4.31,4.33,268800.0
2008-10-30 15:40:00,4.33,4.34,4.32,4.34,516000.0,4.33,4.34,4.32,4.34,516000.0
2008-10-30 15:50:00,4.34,4.36,4.33,4.36,753600.0,4.34,4.36,4.33,4.36,753600.0
2008-10-31 09:30:00,4.35,4.39,4.34,4.38,266400.0,4.35,4.39,4.34,4.38,266400.0
2008-10-31 09:40:00,4.37,4.39,4.34,4.34,121200.0,4.37,4.39,4.34,4.34,121200.0
2008-10-31 09:50:00,4.33,4.35,4.33,4.34,94800.0,4.33,4.35,4.33,4.34,94800.0
2008-10-31 10:00:00,4.35,4.38,4.34,4.38,58800.0,4.35,4.38,4.34,4.38,58800.0
2008-10-31 10:10:00,4.38,4.38,4.36,4.37,114000.0,4.38,4.38,4.36,4.37,114000.0
2008-10-31 10:20:00,4.37,4.38,4.37,4.38,66000.0,4.37,4.38,4.37,4.38,66000.0
2008-10-31 10:30:00,4.38,4.41,4.38,4.4,121200.0,4.38,4.41,4.38,4.4,121200.0
2008-10-31 10:40:00,4.4,4.4,4.38,4.38,67200.0,4.4,4.4,4.38,4.38,67200.0
2008-10-31 10:50:00,4.38,4.38,4.38,4.38,78000.0,4.38,4.38,4.38,4.38,78000.0
2008-10-31 11:00:00,4.38,4.41,4.38,4.41,92400.0,4.38,4.41,4.38,4.41,92400.0
2008-10-31 11:10:00,4.41,4.44,4.4,4.43,114000.0,4.41,4.44,4.4,4.43,114000.0
2008-10-31 11:20:00,4.43,4.44,4.42,4.43,86400.0,4.43,4.44,4.42,4.43,86400.0
2008-10-31 11:30:00,4.43,4.44,4.43,4.44,78000.0,4.43,4.44,4.43,4.44,78000.0
2008-10-31 11:40:00,4.44,4.45,4.44,4.45,60000.0,4.44,4.45,4.44,4.45,60000.0
2008-10-31 11:50:00,4.45,4.46,4.44,4.46,123600.0,4.45,4.46,4.44,4.46,123600.0
2008-10-31 12:00:00,4.46,4.46,4.45,4.45,61200.0,4.46,4.46,4.45,4.45,61200.0
2008-10-31 12:10:00,4.45,4.45,4.43,4.43,54000.0,4.45,4.45,4.43,4.43,54000.0
2008-10-31 12:20:00,4.42,4.43,4.41,4.43,36000.0,4.42,4.43,4.41,4.43,36000.0
2008-10-31 12:30:00,4.43,4.43,4.42,4.42,49200.0,4.43,4.43,4.42,4.42,49200.0
2008-10-31 12:40:00,4.42,4.42,4.41,4.42,37200.0,4.42,4.42,4.41,4.42,37200.0
2008-10-31 12:50:00,4.42,4.43,4.42,4.43,70800.0,4.42,4.43,4.42,4.43,70800.0
2008-10-31 13:00:00,4.42,4.44,4.42,4.43,67200.0,4.42,4.44,4.42,4.43,67200.0
2008-10-31 13:10:00,4.43,4.46,4.43,4.46,67200.0,4.43,4.46,4.43,4.46,67200.0
2008-10-31 13:20:00,4.45,4.48,4.45,4.45,174000.0,4.45,4.48,4.45,4.45,174000.0
2008-10-31 13:30:00,4.45,4.48,4.45,4.47,97200.0,4.45,4.48,4.45,4.47,97200.0
2008-10-31 13:40:00,4.47,4.47,4.45,4.45,42000.0,4.47,4.47,4.45,4.45,42000.0
2008-10-31 13:50:00,4.45,4.45,4.43,4.44,52800.0,4.45,4.45,4.43,4.44,52800.0
2008-10-31 14:00:00,4.44,4.47,4.44,4.46,48000.0,4.44,4.47,4.44,4.46,48000.0
2008-10-31 14:10:00,4.46,4.46,4.43,4.43,34800.0,4.46,4.46,4.43,4.43,34800.0
2008-10-31 14:20:00,4.43,4.43,4.42,4.43,27600.0,4.43,4.43,4.42,4.43,27600.0
2008-10-31 14:30:00,4.43,4.45,4.42,4.44,98400.0,4.43,4.45,4.42,4.44,98400.0
2008-10-31 14:40:00,4.44,4.44,4.43,4.43,52800.0,4.44,4.44,4.43,4.43,52800.0
2008-10-31 14:50:00,4.43,4.45,4.43,4.45,44400.0,4.43,4.45,4.43,4.45,44400.0
2008-10-31 15:00:00,4.45,4.46,4.43,4.44,85200.0,4.45,4.46,4.43,4.44,85200.0
2008-10-31 15:10:00,4.44,4.45,4.41,4.42,110400.0,4.44,4.45,4.41,4.42,110400.0
2008-10-31 15:20:00,4.42,4.42,4.38,4.38,136800.0,4.42,4.42,4.38,4.38,136800.0
2008-10-31 15:30:00,4.38,4.4,4.38,4.4,190800.0,4.38,4.4,4.38,4.4,190800.0
2008-10-31 15:40:00,4.4,4.4,4.36,4.38,207600.0,4.4,4.4,4.36,4.38,207600.0
2008-10-31 15:50:00,4.38,4.41,4.38,4.4,429600.0,4.38,4.41,4.38,4.4,429600.0
2008-11-03 09:30:00,4.39,4.42,4.39,4.42,75600.0,4.39,4.42,4.39,4.42,75600.0
2008-11-03 09:40:00,4.42,4.43,4.37,4.4,141600.0,4.42,4.43,4.37,4.4,141600.0
2008-11-03 09:50:00,4.4,4.41,4.4,4.41,76800.0,4.4,4.41,4.4,4.41,76800.0
2008-11-03 10:00:00,4.41,4.42,4.41,4.42,122400.0,4.41,4.42,4.41,4.42,122400.0
2008-11-03 10:10:00,4.42,4.44,4.42,4.44,90000.0,4.42,4.44,4.42,4.44,90000.0
2008-11-03 10:20:00,4.43,4.43,4.41,4.41,79200.0,4.43,4.43,4.41,4.41,79200.0
2008-11-03 10:30:00,4.41,4.42,4.4,4.42,63600.0,4.41,4.42,4.4,4.42,63600.0
2008-11-03 10:40:00,4.42,4.44,4.41,4.43,97200.0,4.42,4.44,4.41,4.43,97200.0
2008-11-03 10:50:00,4.43,4.45,4.43,4.43,37200.0,4.43,4.45,4.43,4.43,37200.0
2008-11-03 11:00:00,4.43,4.45,4.43,4.44,76800.0,4.43,4.45,4.43,4.44,76800.0
2008-11-03 11:10:00,4.44,4.45,4.44,4.45,52800.0,4.44,4.45,4.44,4.45,52800.0
2008-11-03 11:20:00,4.45,4.47,4.45,4.47,55200.0,4.45,4.47,4.45,4.47,55200.0
2008-11-03 11:30:00,4.47,4.49,4.47,4.49,90000.0,4.47,4.49,4.47,4.49,90000.0
2008-11-03 11:40:00,4.48,4.49,4.48,4.49,46800.0,4.48,4.49,4.48,4.49,46800.0
2008-11-03 11:50:00,4.49,4.49,4.48,4.48,49200.0,4.49,4.49,4.48,4.48,49200.0
2008-11-03 12:00:00,4.49,4.49,4.48,4.48,20400.0,4.49,4.49,4.48,4.48,20400.0
2008-11-03 12:10:00,4.48,4.49,4.48,4.48,57600.0,4.48,4.49,4.48,4.48,57600.0
2008-11-03 12:20:00,4.48,4.49,4.48,4.49,64800.0,4.48,4.49,4.48,4.49,64800.0
2008-11-03 12:30:00,4.49,4.49,4.48,4.48,27600.0,4.49,4.49,4.48,4.48,27600.0
2008-11-03 12:40:00,4.48,4.49,4.47,4.49,31200.0,4.48,4.49,4.47,4.49,31200.0
2008-11-03 12:50:00,4.49,4.49,4.48,4.48,46800.0,4.49,4.49,4.48,4.48,46800.0
2008-11-03 13:00:00,4.48,4.49,4.48,4.49,44400.0,4.48,4.49,4.48,4.49,44400.0
2008-11-03 13:10:00,4.49,4.49,4.49,4.49,54000.0,4.49,4.49,4.49,4.49,54000.0
2008-11-03 13:20:00,4.49,4.49,4.48,4.48,76800.0,4.49,4.49,4.48,4.48,76800.0
2008-11-03 13:30:00,4.48,4.49,4.48,4.49,84000.0,4.48,4.49,4.48,4.49,84000.0
2008-11-03 13:40:00,4.48,4.49,4.48,4.48,37200.0,4.48,4.49,4.48,4.48,37200.0
2008-11-03 13:50:00,4.48,4.48,4.48,4.48,36000.0,4.48,4.48,4.48,4.48,36000.0
2008-11-03 14:00:00,4.48,4.48,4.47,4.48,52800.0,4.48,4.48,4.47,4.48,52800.0
2008-11-03 14:10:00,4.48,4.48,4.46,4.47,88800.0,4.48,4.48,4.46,4.47,88800.0
2008-11-03 14:20:00,4.46,4.46,4.45,4.46,111600.0,4.46,4.46,4.45,4.46,111600.0
2008-11-03 14:30:00,4.45,4.46,4.45,4.45,42000.0,4.45,4.46,4.45,4.45,42000.0
2008-11-03 14:40:00,4.46,4.46,4.45,4.46,106800.0,4.46,4.46,4.45,4.46,106800.0
2008-11-03 14:50:00,4.46,4.46,4.46,4.46,48000.0,4.46,4.46,4.46,4.46,48000.0
2008-11-03 15:00:00,4.46,4.46,4.44,4.45,127200.0,4.46,4.46,4.44,4.45,127200.0
2008-11-03 15:10:00,4.45,4.46,4.45,4.46,121200.0,4.45,4.46,4.45,4.46,121200.0
2008-11-03 15:20:00,4.46,4.47,4.45,4.47,108000.0,4.46,4.47,4.45,4.47,108000.0
2008-11-03 15:30:00,4.47,4.48,4.46,4.48,162000.0,4.47,4.48,4.46,4.48,162000.0
2008-11-03 15:40:00,4.48,4.48,4.47,4.48,198000.0,4.48,4.48,4.47,4.48,198000.0
2008-11-03 15:50:00,4.48,4.49,4.48,4.49,288000.0,4.48,4.49,4.48,4.49,288000.0
2008-11-04 09:30:00,4.5,4.52,4.48,4.48,258000.0,4.5,4.52,4.48,4.48,258000.0
2008-11-04 09:40:00,4.48,4.48,4.45,4.45,94800.0,4.48,4.48,4.45,4.45,94800.0
2008-11-04 09:50:00,4.45,4.45,4.43,4.44,111600.0,4.45,4.45,4.43,4.44,111600.0
2008-11-04 10:00:00,4.44,4.46,4.43,4.45,112800.0,4.44,4.46,4.43,4.45,112800.0
2008-11-04 10:10:00,4.45,4.48,4.45,4.48,90000.0,4.45,4.48,4.45,4.48,90000.0
2008-11-04 10:20:00,4.48,4.48,4.47,4.48,118800.0,4.48,4.48,4.47,4.48,118800.0
2008-11-04 10:30:00,4.48,4.5,4.48,4.49,88800.0,4.48,4.5,4.48,4.49,88800.0
2008-11-04 10:40:00,4.49,4.49,4.48,4.49,72000.0,4.49,4.49,4.48,4.49,72000.0
2008-11-04 10:50:00,4.49,4.49,4.48,4.48,142800.0,4.49,4.49,4.48,4.48,142800.0
2008-11-04 11:00:00,4.48,4.5,4.48,4.5,97200.0,4.48,4.5,4.48,4.5,97200.0
2008-11-04 11:10:00,4.5,4.5,4.47,4.48,129600.0,4.5,4.5,4.47,4.48,129600.0
2008-11-04 11:20:00,4.47,4.48,4.45,4.47,109200.0,4.47,4.48,4.45,4.47,109200.0
2008-11-04 11:30:00,4.47,4.48,4.46,4.47,52800.0,4.47,4.48,4.46,4.47,52800.0
2008-11-04 11:40:00,4.47,4.48,4.47,4.48,43200.0,4.47,4.48,4.47,4.48,43200.0
2008-11-04 11:50:00,4.48,4.49,4.48,4.48,63600.0,4.48,4.49,4.48,4.48,63600.0
2008-11-04 12:00:00,4.48,4.49,4.48,4.49,618000.0,4.48,4.49,4.48,4.49,618000.0
2008-11-04 12:10:00,4.49,4.5,4.49,4.5,99600.0,4.49,4.5,4.49,4.5,99600.0
2008-11-04 12:20:00,4.5,4.5,4.49,4.49,88800.0,4.5,4.5,4.49,4.49,88800.0
2008-11-04 12:30:00,4.49,4.5,4.49,4.49,141600.0,4.49,4.5,4.49,4.49,141600.0
2008-11-04 12:40:00,4.49,4.49,4.48,4.49,44400.0,4.49,4.49,4.48,4.49,44400.0
2008-11-04 12:50:00,4.49,4.5,4.48,4.49,247200.0,4.49,4.5,4.48,4.49,247200.0
2008-11-04 13:00:00,4.49,4.51,4.49,4.5,136800.0,4.49,4.51,4.49,4.5,136800.0
2008-11-04 13:10:00,4.5,4.5,4.48,4.48,72000.0,4.5,4.5,4.48,4.48,72000.0
2008-11-04 13:20:00,4.49,4.49,4.48,4.49,48000.0,4.49,4.49,4.48,4.49,48000.0
2008-11-04 13:30:00,4.49,4.49,4.47,4.48,69600.0,4.49,4.49,4.47,4.48,69600.0
2008-11-04 13:40:00,4.48,4.49,4.48,4.49,64800.0,4.48,4.49,4.48,4.49,64800.0
2008-11-04 13:50:00,4.49,4.49,4.47,4.48,70800.0,4.49,4.49,4.47,4.48,70800.0
2008-11-04 14:00:00,4.48,4.48,4.46,4.46,74400.0,4.48,4.48,4.46,4.46,74400.0
2008-11-04 14:10:00,4.46,4.47,4.46,4.47,67200.0,4.46,4.47,4.46,4.47,67200.0
2008-11-04 14:20:00,4.47,4.48,4.47,4.48,84000.0,4.47,4.48,4.47,4.48,84000.0
2008-11-04 14:30:00,4.48,4.49,4.48,4.49,98400.0,4.48,4.49,4.48,4.49,98400.0
2008-11-04 14:40:00,4.49,4.5,4.49,4.49,115200.0,4.49,4.5,4.49,4.49,115200.0
2008-11-04 14:50:00,4.49,4.49,4.47,4.48,91200.0,4.49,4.49,4.47,4.48,91200.0
2008-11-04 15:00:00,4.48,4.5,4.48,4.5,247200.0,4.48,4.5,4.48,4.5,247200.0
2008-11-04 15:10:00,4.5,4.5,4.49,4.5,385200.0,4.5,4.5,4.49,4.5,385200.0
2008-11-04 15:20:00,4.5,4.51,4.5,4.5,230400.0,4.5,4.51,4.5,4.5,230400.0
2008-11-04 15:30:00,4.5,4.51,4.5,4.5,486000.0,4.5,4.51,4.5,4.5,486000.0
2008-11-04 15:40:00,4.5,4.51,4.5,4.5,374400.0,4.5,4.51,4.5,4.5,374400.0
2008-11-04 15:50:00,4.5,4.52,4.5,4.52,730800.0,4.5,4.52,4.5,4.52,730800.0
2008-11-05 09:30:00,4.47,4.53,4.44,4.45,70800.0,4.47,4.53,4.44,4.45,70800.0
2008-11-05 09:40:00,4.44,4.46,4.44,4.45,315600.0,4.44,4.46,4.44,4.45,315600.0
2008-11-05 09:50:00,4.45,4.5,4.45,4.5,274800.0,4.45,4.5,4.45,4.5,274800.0
2008-11-05 10:00:00,4.5,4.53,4.5,4.53,242400.0,4.5,4.53,4.5,4.53,242400.0
2008-11-05 10:10:00,4.52,4.52,4.51,4.51,141600.0,4.52,4.52,4.51,4.51,141600.0
2008-11-05 10:20:00,4.5,4.51,4.5,4.5,103200.0,4.5,4.51,4.5,4.5,103200.0
2008-11-05 10:30:00,4.5,4.52,4.5,4.52,75600.0,4.5,4.52,4.5,4.52,75600.0
2008-11-05 10:40:00,4.52,4.53,4.51,4.53,80400.0,4.52,4.53,4.51,4.53,80400.0
2008-11-05 10:50:00,4.53,4.54,4.52,4.52,72000.0,4.53,4.54,4.52,4.52,72000.0
2008-11-05 11:00:00,4.52,4.53,4.52,4.53,49200.0,4.52,4.53,4.52,4.53,49200.0
2008-11-05 11:10:00,4.54,4.54,4.5,4.51,148800.0,4.54,4.54,4.5,4.51,148800.0
2008-11-05 11:20:00,4.51,4.52,4.51,4.51,51600.0,4.51,4.52,4.51,4.51,51600.0
2008-11-05 11:30:00,4.51,4.51,4.5,4.5,57600.0,4.51,4.51,4.5,4.5,57600.0
2008-11-05 11:40:00,4.5,4.51,4.5,4.5,189600.0,4.5,4.51,4.5,4.5,189600.0
2008-11-05 11:50:00,4.5,4.51,4.49,4.5,122400.0,4.5,4.51,4.49,4.5,122400.0
2008-11-05 12:00:00,4.5,4.51,4.5,4.51,63600.0,4.5,4.51,4.5,4.51,63600.0
2008-11-05 12:10:00,4.51,4.52,4.5,4.5,145200.0,4.51,4.52,4.5,4.5,145200.0
2008-11-05 12:20:00,4.5,4.51,4.49,4.49,105600.0,4.5,4.51,4.49,4.49,105600.0
2008-11-05 12:30:00,4.49,4.5,4.48,4.49,40800.0,4.49,4.5,4.48,4.49,40800.0
2008-11-05 12:40:00,4.48,4.51,4.48,4.51,188400.0,4.48,4.51,4.48,4.51,188400.0
2008-11-05 12:50:00,4.51,4.51,4.5,4.5,104400.0,4.51,4.51,4.5,4.5,104400.0
2008-11-05 13:00:00,4.5,4.51,4.5,4.5,211200.0,4.5,4.51,4.5,4.5,211200.0
2008-11-05 13:10:00,4.5,4.51,4.5,4.51,37200.0,4.5,4.51,4.5,4.51,37200.0
2008-11-05 13:20:00,4.51,4.51,4.5,4.51,86400.0,4.51,4.51,4.5,4.51,86400.0
2008-11-05 13:30:00,4.51,4.51,4.5,4.51,100800.0,4.51,4.51,4.5,4.51,100800.0
2008-11-05 13:40:00,4.51,4.52,4.5,4.51,90000.0,4.51,4.52,4.5,4.51,90000.0
2008-11-05 13:50:00,4.51,4.51,4.5,4.51,81600.0,4.51,4.51,4.5,4.51,81600.0
2008-11-05 14:00:00,4.5,4.5,4.5,4.5,140400.0,4.5,4.5,4.5,4.5,140400.0
2008-11-05 14:10:00,4.5,4.53,4.5,4.53,145200.0,4.5,4.53,4.5,4.53,145200.0
2008-11-05 14:20:00,4.53,4.55,4.53,4.54,196800.0,4.53,4.55,4.53,4.54,196800.0
2008-11-05 14:30:00,4.54,4.56,4.53,4.53,122400.0,4.54,4.56,4.53,4.53,122400.0
2008-11-05 14:40:00,4.54,4.55,4.52,4.54,76800.0,4.54,4.55,4.52,4.54,76800.0
2008-11-05 14:50:00,4.54,4.56,4.54,4.54,103200.0,4.54,4.56,4.54,4.54,103200.0
2008-11-05 15:00:00,4.54,4.55,4.54,4.54,195600.0,4.54,4.55,4.54,4.54,195600.0
2008-11-05 15:10:00,4.54,4.54,4.52,4.52,34800.0,4.54,4.54,4.52,4.52,34800.0
2008-11-05 15:20:00,4.51,4.52,4.5,4.5,134400.0,4.51,4.52,4.5,4.5,134400.0
2008-11-05 15:30:00,4.5,4.51,4.48,4.49,265200.0,4.5,4.51,4.48,4.49,265200.0
2008-11-05 15:40:00,4.49,4.52,4.48,4.51,380400.0,4.49,4.52,4.48,4.51,380400.0
2008-11-05 15:50:00,4.51,4.51,4.48,4.49,771600.0,4.51,4.51,4.48,4.49,771600.0
2008-11-06 09:30:00,4.47,4.49,4.42,4.48,67200.0,4.47,4.49,4.42,4.48,67200.0
2008-11-06 09:40:00,4.48,4.5,4.48,4.5,63600.0,4.48,4.5,4.48,4.5,63600.0
2008-11-06 09:50:00,4.5,4.51,4.49,4.5,76800.0,4.5,4.51,4.49,4.5,76800.0
2008-11-06 10:00:00,4.49,4.49,4.46,4.48,97200.0,4.49,4.49,4.46,4.48,97200.0
2008-11-06 10:10:00,4.48,4.51,4.48,4.51,42000.0,4.48,4.51,4.48,4.51,42000.0
2008-11-06 10:20:00,4.51,4.51,4.49,4.49,20400.0,4.51,4.51,4.49,4.49,20400.0
2008-11-06 10:30:00,4.49,4.51,4.49,4.5,259200.0,4.49,4.51,4.49,4.5,259200.0
2008-11-06 10:40:00,4.5,4.51,4.49,4.51,75600.0,4.5,4.51,4.49,4.51,75600.0
2008-11-06 10:50:00,4.51,4.51,4.5,4.51,40800.0,4.51,4.51,4.5,4.51,40800.0
2008-11-06 11:00:00,4.51,4.52,4.5,4.5,69600.0,4.51,4.52,4.5,4.5,69600.0
2008-11-06 11:10:00,4.5,4.5,4.48,4.5,100800.0,4.5,4.5,4.48,4.5,100800.0
2008-11-06 11:20:00,4.5,4.5,4.49,4.5,33600.0,4.5,4.5,4.49,4.5,33600.0
2008-11-06 11:30:00,4.5,4.5,4.48,4.49,115200.0,4.5,4.5,4.48,4.49,115200.0
2008-11-06 11:40:00,4.49,4.5,4.48,4.5,67200.0,4.49,4.5,4.48,4.5,67200.0
2008-11-06 11:50:00,4.5,4.51,4.49,4.51,228000.0,4.5,4.51,4.49,4.51,228000.0
2008-11-06 12:00:00,4.51,4.51,4.48,4.48,66000.0,4.51,4.51,4.48,4.48,66000.0
2008-11-06 12:10:00,4.48,4.49,4.47,4.47,52800.0,4.48,4.49,4.47,4.47,52800.0
2008-11-06 12:20:00,4.47,4.47,4.46,4.47,42000.0,4.47,4.47,4.46,4.47,42000.0
2008-11-06 12:30:00,4.47,4.47,4.45,4.46,111600.0,4.47,4.47,4.45,4.46,111600.0
2008-11-06 12:40:00,4.46,4.46,4.45,4.46,48000.0,4.46,4.46,4.45,4.46,48000.0
2008-11-06 12:50:00,4.46,4.47,4.46,4.46,42000.0,4.46,4.47,4.46,4.46,42000.0
2008-11-06 13:00:00,4.46,4.46,4.45,4.45,24000.0,4.46,4.46,4.45,4.45,24000.0
2008-11-06 13:10:00,4.45,4.45,4.44,4.44,88800.0,4.45,4.45,4.44,4.44,88800.0
2008-11-06 13:20:00,4.44,4.44,4.44,4.44,46800.0,4.44,4.44,4.44,4.44,46800.0
2008-11-06 13:30:00,4.44,4.45,4.44,4.45,111600.0,4.44,4.45,4.44,4.45,111600.0
2008-11-06 13:40:00,4.45,4.46,4.45,4.45,116400.0,4.45,4.46,4.45,4.45,116400.0
2008-11-06 13:50:00,4.45,4.45,4.42,4.43,303600.0,4.45,4.45,4.42,4.43,303600.0
2008-11-06 14:00:00,4.43,4.45,4.42,4.42,213600.0,4.43,4.45,4.42,4.42,213600.0
2008-11-06 14:10:00,4.43,4.44,4.43,4.43,54000.0,4.43,4.44,4.43,4.43,54000.0
2008-11-06 14:20:00,4.43,4.44,4.41,4.42,87600.0,4.43,4.44,4.41,4.42,87600.0
2008-11-06 14:30:00,4.42,4.46,4.42,4.46,54000.0,4.42,4.46,4.42,4.46,54000.0
2008-11-06 14:40:00,4.46,4.46,4.44,4.45,84000.0,4.46,4.46,4.44,4.45,84000.0
2008-11-06 14:50:00,4.45,4.46,4.44,4.44,99600.0,4.45,4.46,4.44,4.44,99600.0
2008-11-06 15:00:00,4.44,4.45,4.43,4.43,213600.0,4.44,4.45,4.43,4.43,213600.0
2008-11-06 15:10:00,4.44,4.45,4.43,4.45,64800.0,4.44,4.45,4.43,4.45,64800.0
2008-11-06 15:20:00,4.45,4.45,4.41,4.42,258000.0,4.45,4.45,4.41,4.42,258000.0
2008-11-06 15:30:00,4.43,4.44,4.42,4.43,380400.0,4.43,4.44,4.42,4.43,380400.0
2008-11-06 15:40:00,4.43,4.46,4.43,4.45,279600.0,4.43,4.46,4.43,4.45,279600.0
2008-11-06 15:50:00,4.45,4.45,4.4,4.4,795600.0,4.45,4.45,4.4,4.4,795600.0
2008-11-07 09:30:00,4.44,4.48,4.44,4.45,96000.0,4.44,4.48,4.44,4.45,96000.0
2008-11-07 09:40:00,4.45,4.46,4.43,4.43,115200.0,4.45,4.46,4.43,4.43,115200.0
2008-11-07 09:50:00,4.43,4.46,4.42,4.46,50400.0,4.43,4.46,4.42,4.46,50400.0
2008-11-07 10:00:00,4.47,4.48,4.46,4.47,19200.0,4.47,4.48,4.46,4.47,19200.0
2008-11-07 10:10:00,4.48,4.48,4.46,4.46,116400.0,4.48,4.48,4.46,4.46,116400.0
2008-11-07 10:20:00,4.46,4.48,4.46,4.48,50400.0,4.46,4.48,4.46,4.48,50400.0
2008-11-07 10:30:00,4.48,4.5,4.48,4.49,75600.0,4.48,4.5,4.48,4.49,75600.0
2008-11-07 10:40:00,4.5,4.5,4.47,4.48,42000.0,4.5,4.5,4.47,4.48,42000.0
2008-11-07 10:50:00,4.48,4.48,4.47,4.47,50400.0,4.48,4.48,4.47,4.47,50400.0
2008-11-07 11:00:00,4.47,4.48,4.46,4.46,62400.0,4.47,4.48,4.46,4.46,62400.0
2008-11-07 11:10:00,4.46,4.47,4.46,4.46,37200.0,4.46,4.47,4.46,4.46,37200.0
2008-11-07 11:20:00,4.46,4.46,4.44,4.44,39600.0,4.46,4.46,4.44,4.44,39600.0
2008-11-07 11:30:00,4.43,4.45,4.43,4.45,45600.0,4.43,4.45,4.43,4.45,45600.0
2008-11-07 11:40:00,4.45,4.47,4.45,4.47,36000.0,4.45,4.47,4.45,4.47,36000.0
2008-11-07 11:50:00,4.46,4.47,4.45,4.47,69600.0,4.46,4.47,4.45,4.47,69600.0
2008-11-07 12:00:00,4.47,4.48,4.47,4.47,56400.0,4.47,4.48,4.47,4.47,56400.0
2008-11-07 12:10:00,4.47,4.47,4.43,4.43,68400.0,4.47,4.47,4.43,4.43,68400.0
2008-11-07 12:20:00,4.43,4.44,4.43,4.43,69600.0,4.43,4.44,4.43,4.43,69600.0
2008-11-07 12:30:00,4.43,4.43,4.43,4.43,40800.0,4.43,4.43,4.43,4.43,40800.0
2008-11-07 12:40:00,4.44,4.45,4.44,4.44,25200.0,4.44,4.45,4.44,4.44,25200.0
2008-11-07 12:50:00,4.44,4.45,4.43,4.43,108000.0,4.44,4.45,4.43,4.43,108000.0
2008-11-07 13:00:00,4.43,4.44,4.43,4.43,78000.0,4.43,4.44,4.43,4.43,78000.0
2008-11-07 13:10:00,4.43,4.43,4.42,4.43,33600.0,4.43,4.43,4.42,4.43,33600.0
2008-11-07 13:20:00,4.43,4.44,4.43,4.44,27600.0,4.43,4.44,4.43,4.44,27600.0
2008-11-07 13:30:00,4.44,4.45,4.43,4.43,37200.0,4.44,4.45,4.43,4.43,37200.0
2008-11-07 13:40:00,4.43,4.44,4.43,4.43,33600.0,4.43,4.44,4.43,4.43,33600.0
2008-11-07 13:50:00,4.44,4.45,4.43,4.45,34800.0,4.44,4.45,4.43,4.45,34800.0
2008-11-07 14:00:00,4.45,4.46,4.45,4.45,22800.0,4.45,4.46,4.45,4.45,22800.0
2008-11-07 14:10:00,4.44,4.45,4.44,4.45,18000.0,4.44,4.45,4.44,4.45,18000.0
2008-11-07 14:20:00,4.45,4.45,4.43,4.44,37200.0,4.45,4.45,4.43,4.44,37200.0
2008-11-07 14:30:00,4.44,4.46,4.44,4.46,57600.0,4.44,4.46,4.44,4.46,57600.0
2008-11-07 14:40:00,4.46,4.47,4.46,4.46,36000.0,4.46,4.47,4.46,4.46,36000.0
2008-11-07 14:50:00,4.46,4.46,4.42,4.42,195600.0,4.46,4.46,4.42,4.42,195600.0
2008-11-07 15:00:00,4.42,4.45,4.42,4.45,154800.0,4.42,4.45,4.42,4.45,154800.0
2008-11-07 15:10:00,4.45,4.46,4.43,4.43,51600.0,4.45,4.46,4.43,4.43,51600.0
2008-11-07 15:20:00,4.43,4.44,4.42,4.44,74400.0,4.43,4.44,4.42,4.44,74400.0
2008-11-07 15:30:00,4.43,4.45,4.43,4.44,141600.0,4.43,4.45,4.43,4.44,141600.0
2008-11-07 15:40:00,4.44,4.44,4.42,4.43,160800.0,4.44,4.44,4.42,4.43,160800.0
2008-11-07 15:50:00,4.43,4.46,4.43,4.44,460800.0,4.43,4.46,4.43,4.44,460800.0
2008-11-10 09:30:00,4.51,4.57,4.48,4.5,154800.0,4.51,4.57,4.48,4.5,154800.0
2008-11-10 09:40:00,4.49,4.5,4.48,4.48,75600.0,4.49,4.5,4.48,4.48,75600.0
2008-11-10 09:50:00,4.48,4.48,4.46,4.46,102000.0,4.48,4.48,4.46,4.46,102000.0
2008-11-10 10:00:00,4.46,4.47,4.46,4.47,147600.0,4.46,4.47,4.46,4.47,147600.0
2008-11-10 10:10:00,4.47,4.49,4.47,4.48,78000.0,4.47,4.49,4.47,4.48,78000.0
2008-11-10 10:20:00,4.48,4.48,4.46,4.47,74400.0,4.48,4.48,4.46,4.47,74400.0
2008-11-10 10:30:00,4.47,4.47,4.46,4.47,112800.0,4.47,4.47,4.46,4.47,112800.0
2008-11-10 10:40:00,4.47,4.48,4.47,4.47,38400.0,4.47,4.48,4.47,4.47,38400.0
2008-11-10 10:50:00,4.47,4.48,4.47,4.48,43200.0,4.47,4.48,4.47,4.48,43200.0
2008-11-10 11:00:00,4.48,4.48,4.46,4.48,70800.0,4.48,4.48,4.46,4.48,70800.0
2008-11-10 11:10:00,4.47,4.48,4.47,4.48,39600.0,4.47,4.48,4.47,4.48,39600.0
2008-11-10 11:20:00,4.48,4.51,4.48,4.51,39600.0,4.48,4.51,4.48,4.51,39600.0
2008-11-10 11:30:00,4.51,4.51,4.51,4.51,60000.0,4.51,4.51,4.51,4.51,60000.0
2008-11-10 11:40:00,4.51,4.52,4.5,4.5,63600.0,4.51,4.52,4.5,4.5,63600.0
2008-11-10 11:50:00,4.5,4.5,4.48,4.49,36000.0,4.5,4.5,4.48,4.49,36000.0
2008-11-10 12:00:00,4.49,4.51,4.49,4.51,54000.0,4.49,4.51,4.49,4.51,54000.0
2008-11-10 12:10:00,4.51,4.51,4.5,4.5,48000.0,4.51,4.51,4.5,4.5,48000.0
2008-11-10 12:20:00,4.5,4.51,4.5,4.5,61200.0,4.5,4.51,4.5,4.5,61200.0
2008-11-10 12:30:00,4.5,4.5,4.5,4.5,102000.0,4.5,4.5,4.5,4.5,102000.0
2008-11-10 12:40:00,4.5,4.51,4.49,4.5,105600.0,4.5,4.51,4.49,4.5,105600.0
2008-11-10 12:50:00,4.5,4.5,4.46,4.47,304800.0,4.5,4.5,4.46,4.47,304800.0
2008-11-10 13:00:00,4.47,4.48,4.46,4.48,99600.0,4.47,4.48,4.46,4.48,99600.0
2008-11-10 13:10:00,4.48,4.49,4.48,4.49,52800.0,4.48,4.49,4.48,4.49,52800.0
2008-11-10 13:20:00,4.49,4.49,4.48,4.49,109200.0,4.49,4.49,4.48,4.49,109200.0
2008-11-10 13:30:00,4.49,4.49,4.47,4.48,80400.0,4.49,4.49,4.47,4.48,80400.0
2008-11-10 13:40:00,4.47,4.48,4.47,4.47,58800.0,4.47,4.48,4.47,4.47,58800.0
2008-11-10 13:50:00,4.47,4.5,4.47,4.5,122400.0,4.47,4.5,4.47,4.5,122400.0
2008-11-10 14:00:00,4.5,4.5,4.48,4.5,175200.0,4.5,4.5,4.48,4.5,175200.0
2008-11-10 14:10:00,4.5,4.5,4.49,4.49,31200.0,4.5,4.5,4.49,4.49,31200.0
2008-11-10 14:20:00,4.49,4.49,4.48,4.49,164400.0,4.49,4.49,4.48,4.49,164400.0
2008-11-10 14:30:00,4.49,4.49,4.48,4.49,46800.0,4.49,4.49,4.48,4.49,46800.0
2008-11-10 14:40:00,4.49,4.51,4.48,4.48,52800.0,4.49,4.51,4.48,4.48,52800.0
2008-11-10 14:50:00,4.48,4.49,4.47,4.48,128400.0,4.48,4.49,4.47,4.48,128400.0
2008-11-10 15:00:00,4.48,4.48,4.44,4.46,88800.0,4.48,4.48,4.44,4.46,88800.0
2008-11-10 15:10:00,4.46,4.48,4.46,4.47,97200.0,4.46,4.48,4.46,4.47,97200.0
2008-11-10 15:20:00,4.47,4.47,4.44,4.45,70800.0,4.47,4.47,4.44,4.45,70800.0
2008-11-10 15:30:00,4.45,4.47,4.42,4.43,164400.0,4.45,4.47,4.42,4.43,164400.0
2008-11-10 15:40:00,4.42,4.46,4.42,4.45,140400.0,4.42,4.46,4.42,4.45,140400.0
2008-11-10 15:50:00,4.45,4.46,4.45,4.45,228000.0,4.45,4.46,4.45,4.45,228000.0
2008-11-11 09:30:00,4.42,4.43,4.4,4.43,217200.0,4.42,4.43,4.4,4.43,217200.0
2008-11-11 09:40:00,4.43,4.45,4.43,4.44,79200.0,4.43,4.45,4.43,4.44,79200.0
2008-11-11 09:50:00,4.44,4.44,4.43,4.44,100800.0,4.44,4.44,4.43,4.44,100800.0
2008-11-11 10:00:00,4.44,4.45,4.43,4.45,440400.0,4.44,4.45,4.43,4.45,440400.0
2008-11-11 10:10:00,4.46,4.48,4.46,4.47,109200.0,4.46,4.48,4.46,4.47,109200.0
2008-11-11 10:20:00,4.47,4.5,4.46,4.5,156000.0,4.47,4.5,4.46,4.5,156000.0
2008-11-11 10:30:00,4.49,4.5,4.48,4.5,111600.0,4.49,4.5,4.48,4.5,111600.0
2008-11-11 10:40:00,4.49,4.5,4.48,4.49,270000.0,4.49,4.5,4.48,4.49,270000.0
2008-11-11 10:50:00,4.49,4.51,4.49,4.51,73200.0,4.49,4.51,4.49,4.51,73200.0
2008-11-11 11:00:00,4.5,4.51,4.48,4.48,60000.0,4.5,4.51,4.48,4.48,60000.0
2008-11-11 11:10:00,4.48,4.49,4.48,4.49,44400.0,4.48,4.49,4.48,4.49,44400.0
2008-11-11 11:20:00,4.49,4.5,4.49,4.5,56400.0,4.49,4.5,4.49,4.5,56400.0
2008-11-11 11:30:00,4.5,4.52,4.5,4.52,45600.0,4.5,4.52,4.5,4.52,45600.0
2008-11-11 11:40:00,4.52,4.54,4.52,4.54,54000.0,4.52,4.54,4.52,4.54,54000.0
2008-11-11 11:50:00,4.54,4.54,4.51,4.52,45600.0,4.54,4.54,4.51,4.52,45600.0
2008-11-11 12:00:00,4.51,4.52,4.5,4.5,72000.0,4.51,4.52,4.5,4.5,72000.0
2008-11-11 12:10:00,4.49,4.51,4.49,4.5,253200.0,4.49,4.51,4.49,4.5,253200.0
2008-11-11 12:20:00,4.5,4.5,4.47,4.47,73200.0,4.5,4.5,4.47,4.47,73200.0
2008-11-11 12:30:00,4.47,4.48,4.47,4.47,207600.0,4.47,4.48,4.47,4.47,207600.0
2008-11-11 12:40:00,4.47,4.49,4.47,4.48,22800.0,4.47,4.49,4.47,4.48,22800.0
2008-11-11 12:50:00,4.48,4.49,4.48,4.49,44400.0,4.48,4.49,4.48,4.49,44400.0
2008-11-11 13:00:00,4.48,4.49,4.48,4.49,74400.0,4.48,4.49,4.48,4.49,74400.0
2008-11-11 13:10:00,4.49,4.49,4.47,4.48,82800.0,4.49,4.49,4.47,4.48,82800.0
2008-11-11 13:20:00,4.48,4.49,4.48,4.49,49200.0,4.48,4.49,4.48,4.49,49200.0
2008-11-11 13:30:00,4.49,4.49,4.47,4.48,50400.0,4.49,4.49,4.47,4.48,50400.0
2008-11-11 13:40:00,4.48,4.5,4.48,4.5,68400.0,4.48,4.5,4.48,4.5,68400.0
2008-11-11 13:50:00,4.49,4.52,4.49,4.51,91200.0,4.49,4.52,4.49,4.51,91200.0
2008-11-11 14:00:00,4.51,4.54,4.51,4.51,103200.0,4.51,4.54,4.51,4.51,103200.0
2008-11-11 14:10:00,4.51,4.53,4.51,4.53,76800.0,4.51,4.53,4.51,4.53,76800.0
2008-11-11 14:20:00,4.53,4.58,4.53,4.58,132000.0,4.53,4.58,4.53,4.58,132000.0
2008-11-11 14:30:00,4.58,4.6,4.56,4.56,115200.0,4.58,4.6,4.56,4.56,115200.0
2008-11-11 14:40:00,4.56,4.56,4.55,4.55,97200.0,4.56,4.56,4.55,4.55,97200.0
2008-11-11 14:50:00,4.55,4.55,4.51,4.51,86400.0,4.55,4.55,4.51,4.51,86400.0
2008-11-11 15:00:00,4.51,4.53,4.5,4.51,80400.0,4.51,4.53,4.5,4.51,80400.0
2008-11-11 15:10:00,4.51,4.53,4.51,4.52,129600.0,4.51,4.53,4.51,4.52,129600.0
2008-11-11 15:20:00,4.52,4.53,4.51,4.51,96000.0,4.52,4.53,4.51,4.51,96000.0
2008-11-11 15:30:00,4.51,4.52,4.46,4.46,133200.0,4.51,4.52,4.46,4.46,133200.0
2008-11-11 15:40:00,4.46,4.5,4.46,4.5,114000.0,4.46,4.5,4.46,4.5,114000.0
2008-11-11 15:50:00,4.5,4.52,4.5,4.5,204000.0,4.5,4.52,4.5,4.5,204000.0
2008-11-12 09:30:00,4.44,4.5,4.44,4.5,364800.0,4.44,4.5,4.44,4.5,364800.0
2008-11-12 09:40:00,4.5,4.5,4.46,4.49,120000.0,4.5,4.5,4.46,4.49,120000.0
2008-11-12 09:50:00,4.49,4.52,4.48,4.51,74400.0,4.49,4.52,4.48,4.51,74400.0
2008-11-12 10:00:00,4.51,4.52,4.49,4.5,102000.0,4.51,4.52,4.49,4.5,102000.0
2008-11-12 10:10:00,4.5,4.51,4.49,4.51,334800.0,4.5,4.51,4.49,4.51,334800.0
2008-11-12 10:20:00,4.51,4.51,4.49,4.49,66000.0,4.51,4.51,4.49,4.49,66000.0
2008-11-12 10:30:00,4.5,4.5,4.47,4.48,348000.0,4.5,4.5,4.47,4.48,348000.0
2008-11-12 10:40:00,4.48,4.49,4.47,4.48,324000.0,4.48,4.49,4.47,4.48,324000.0
2008-11-12 10:50:00,4.48,4.5,4.48,4.49,49200.0,4.48,4.5,4.48,4.49,49200.0
2008-11-12 11:00:00,4.49,4.49,4.48,4.48,74400.0,4.49,4.49,4.48,4.48,74400.0
2008-11-12 11:10:00,4.48,4.5,4.48,4.5,70800.0,4.48,4.5,4.48,4.5,70800.0
2008-11-12 11:20:00,4.5,4.51,4.5,4.51,55200.0,4.5,4.51,4.5,4.51,55200.0
2008-11-12 11:30:00,4.51,4.51,4.48,4.48,64800.0,4.51,4.51,4.48,4.48,64800.0
2008-11-12 11:40:00,4.48,4.48,4.45,4.45,39600.0,4.48,4.48,4.45,4.45,39600.0
2008-11-12 11:50:00,4.45,4.47,4.45,4.47,79200.0,4.45,4.47,4.45,4.47,79200.0
2008-11-12 12:00:00,4.47,4.47,4.46,4.46,90000.0,4.47,4.47,4.46,4.46,90000.0
2008-11-12 12:10:00,4.46,4.46,4.46,4.46,69600.0,4.46,4.46,4.46,4.46,69600.0
2008-11-12 12:20:00,4.46,4.47,4.46,4.46,79200.0,4.46,4.47,4.46,4.46,79200.0
2008-11-12 12:30:00,4.46,4.46,4.46,4.46,45600.0,4.46,4.46,4.46,4.46,45600.0
2008-11-12 12:40:00,4.46,4.46,4.46,4.46,226800.0,4.46,4.46,4.46,4.46,226800.0
2008-11-12 12:50:00,4.46,4.47,4.46,4.47,43200.0,4.46,4.47,4.46,4.47,43200.0
2008-11-12 13:00:00,4.46,4.47,4.46,4.47,25200.0,4.46,4.47,4.46,4.47,25200.0
2008-11-12 13:10:00,4.46,4.47,4.46,4.46,73200.0,4.46,4.47,4.46,4.46,73200.0
2008-11-12 13:20:00,4.46,4.47,4.46,4.47,56400.0,4.46,4.47,4.46,4.47,56400.0
2008-11-12 13:30:00,4.47,4.48,4.47,4.48,135600.0,4.47,4.48,4.47,4.48,135600.0
2008-11-12 13:40:00,4.48,4.49,4.48,4.48,66000.0,4.48,4.49,4.48,4.48,66000.0
2008-11-12 13:50:00,4.48,4.48,4.47,4.47,121200.0,4.48,4.48,4.47,4.47,121200.0
2008-11-12 14:00:00,4.47,4.47,4.45,4.46,170400.0,4.47,4.47,4.45,4.46,170400.0
2008-11-12 14:10:00,4.46,4.47,4.45,4.47,174000.0,4.46,4.47,4.45,4.47,174000.0
2008-11-12 14:20:00,4.47,4.48,4.46,4.48,42000.0,4.47,4.48,4.46,4.48,42000.0
2008-11-12 14:30:00,4.48,4.48,4.47,4.47,40800.0,4.48,4.48,4.47,4.47,40800.0
2008-11-12 14:40:00,4.47,4.48,4.46,4.47,102000.0,4.47,4.48,4.46,4.47,102000.0
2008-11-12 14:50:00,4.46,4.46,4.45,4.46,141600.0,4.46,4.46,4.45,4.46,141600.0
2008-11-12 15:00:00,4.46,4.46,4.45,4.46,304800.0,4.46,4.46,4.45,4.46,304800.0
2008-11-12 15:10:00,4.46,4.47,4.46,4.47,261600.0,4.46,4.47,4.46,4.47,261600.0
2008-11-12 15:20:00,4.47,4.47,4.46,4.47,111600.0,4.47,4.47,4.46,4.47,111600.0
2008-11-12 15:30:00,4.47,4.48,4.46,4.46,182400.0,4.47,4.48,4.46,4.46,182400.0
2008-11-12 15:40:00,4.46,4.49,4.46,4.47,385200.0,4.46,4.49,4.46,4.47,385200.0
2008-11-12 15:50:00,4.47,4.48,4.45,4.48,813600.0,4.47,4.48,4.45,4.48,813600.0
2008-11-13 09:30:00,4.51,4.53,4.5,4.5,168000.0,4.51,4.53,4.5,4.5,168000.0
2008-11-13 09:40:00,4.51,4.51,4.49,4.49,152400.0,4.51,4.51,4.49,4.49,152400.0
2008-11-13 09:50:00,4.49,4.49,4.43,4.43,280800.0,4.49,4.49,4.43,4.43,280800.0
2008-11-13 10:00:00,4.43,4.43,4.39,4.39,265200.0,4.43,4.43,4.39,4.39,265200.0
2008-11-13 10:10:00,4.39,4.42,4.39,4.41,428400.0,4.39,4.42,4.39,4.41,428400.0
2008-11-13 10:20:00,4.41,4.43,4.41,4.43,235200.0,4.41,4.43,4.41,4.43,235200.0
2008-11-13 10:30:00,4.43,4.44,4.42,4.42,126000.0,4.43,4.44,4.42,4.42,126000.0
2008-11-13 10:40:00,4.42,4.43,4.4,4.4,181200.0,4.42,4.43,4.4,4.4,181200.0
2008-11-13 10:50:00,4.4,4.42,4.39,4.42,170400.0,4.4,4.42,4.39,4.42,170400.0
2008-11-13 11:00:00,4.42,4.43,4.41,4.41,216000.0,4.42,4.43,4.41,4.41,216000.0
2008-11-13 11:10:00,4.4,4.41,4.4,4.41,212400.0,4.4,4.41,4.4,4.41,212400.0
2008-11-13 11:20:00,4.4,4.42,4.4,4.41,98400.0,4.4,4.42,4.4,4.41,98400.0
2008-11-13 11:30:00,4.41,4.42,4.39,4.4,352800.0,4.41,4.42,4.39,4.4,352800.0
2008-11-13 11:40:00,4.4,4.43,4.4,4.41,67200.0,4.4,4.43,4.4,4.41,67200.0
2008-11-13 11:50:00,4.42,4.42,4.38,4.39,186000.0,4.42,4.42,4.38,4.39,186000.0
2008-11-13 12:00:00,4.39,4.39,4.38,4.39,115200.0,4.39,4.39,4.38,4.39,115200.0
2008-11-13 12:10:00,4.39,4.39,4.37,4.38,45600.0,4.39,4.39,4.37,4.38,45600.0
2008-11-13 12:20:00,4.38,4.38,4.36,4.37,136800.0,4.38,4.38,4.36,4.37,136800.0
2008-11-13 12:30:00,4.37,4.38,4.36,4.38,117600.0,4.37,4.38,4.36,4.38,117600.0
2008-11-13 12:40:00,4.39,4.39,4.38,4.38,27600.0,4.39,4.39,4.38,4.38,27600.0
2008-11-13 12:50:00,4.38,4.38,4.33,4.33,248400.0,4.38,4.38,4.33,4.33,248400.0
2008-11-13 13:00:00,4.33,4.34,4.31,4.32,142800.0,4.33,4.34,4.31,4.32,142800.0
2008-11-13 13:10:00,4.32,4.38,4.32,4.37,111600.0,4.32,4.38,4.32,4.37,111600.0
2008-11-13 13:20:00,4.37,4.39,4.37,4.39,154800.0,4.37,4.39,4.37,4.39,154800.0
2008-11-13 13:30:00,4.39,4.39,4.38,4.39,182400.0,4.39,4.39,4.38,4.39,182400.0
2008-11-13 13:40:00,4.39,4.41,4.38,4.39,223200.0,4.39,4.41,4.38,4.39,223200.0
2008-11-13 13:50:00,4.38,4.44,4.38,4.4,142800.0,4.38,4.44,4.38,4.4,142800.0
2008-11-13 14:00:00,4.4,4.42,4.4,4.42,138000.0,4.4,4.42,4.4,4.42,138000.0
2008-11-13 14:10:00,4.43,4.45,4.42,4.42,105600.0,4.43,4.45,4.42,4.42,105600.0
2008-11-13 14:20:00,4.42,4.5,4.42,4.49,207600.0,4.42,4.5,4.42,4.49,207600.0
2008-11-13 14:30:00,4.49,4.53,4.48,4.52,193200.0,4.49,4.53,4.48,4.52,193200.0
2008-11-13 14:40:00,4.53,4.54,4.51,4.54,180000.0,4.53,4.54,4.51,4.54,180000.0
2008-11-13 14:50:00,4.54,4.57,4.54,4.55,154800.0,4.54,4.57,4.54,4.55,154800.0
2008-11-13 15:00:00,4.55,4.55,4.45,4.45,247200.0,4.55,4.55,4.45,4.45,247200.0
2008-11-13 15:10:00,4.45,4.48,4.45,4.47,249600.0,4.45,4.48,4.45,4.47,249600.0
2008-11-13 15:20:00,4.46,4.49,4.46,4.49,346800.0,4.46,4.49,4.46,4.49,346800.0
2008-11-13 15:30:00,4.49,4.52,4.48,4.51,400800.0,4.49,4.52,4.48,4.51,400800.0
2008-11-13 15:40:00,4.51,4.52,4.5,4.5,376800.0,4.51,4.52,4.5,4.5,376800.0
2008-11-13 15:50:00,4.5,4.57,4.5,4.57,522000.0,4.5,4.57,4.5,4.57,522000.0
2008-11-14 09:30:00,4.5,4.55,4.49,4.55,283200.0,4.5,4.55,4.49,4.55,283200.0
2008-11-14 09:40:00,4.55,4.6,4.55,4.56,387600.0,4.55,4.6,4.55,4.56,387600.0
2008-11-14 09:50:00,4.56,4.57,4.55,4.57,354000.0,4.56,4.57,4.55,4.57,354000.0
2008-11-14 10:00:00,4.57,4.6,4.56,4.58,145200.0,4.57,4.6,4.56,4.58,145200.0
2008-11-14 10:10:00,4.58,4.58,4.54,4.54,106800.0,4.58,4.58,4.54,4.54,106800.0
2008-11-14 10:20:00,4.54,4.55,4.53,4.55,78000.0,4.54,4.55,4.53,4.55,78000.0
2008-11-14 10:30:00,4.55,4.55,4.53,4.53,81600.0,4.55,4.55,4.53,4.53,81600.0
2008-11-14 10:40:00,4.53,4.53,4.51,4.53,129600.0,4.53,4.53,4.51,4.53,129600.0
2008-11-14 10:50:00,4.53,4.54,4.53,4.54,80400.0,4.53,4.54,4.53,4.54,80400.0
2008-11-14 11:00:00,4.54,4.54,4.52,4.52,103200.0,4.54,4.54,4.52,4.52,103200.0
2008-11-14 11:10:00,4.52,4.52,4.51,4.51,82800.0,4.52,4.52,4.51,4.51,82800.0
2008-11-14 11:20:00,4.52,4.53,4.51,4.51,120000.0,4.52,4.53,4.51,4.51,120000.0
2008-11-14 11:30:00,4.51,4.52,4.49,4.5,152400.0,4.51,4.52,4.49,4.5,152400.0
2008-11-14 11:40:00,4.5,4.5,4.49,4.49,43200.0,4.5,4.5,4.49,4.49,43200.0
2008-11-14 11:50:00,4.49,4.51,4.49,4.49,38400.0,4.49,4.51,4.49,4.49,38400.0
2008-11-14 12:00:00,4.49,4.49,4.45,4.46,68400.0,4.49,4.49,4.45,4.46,68400.0
2008-11-14 12:10:00,4.46,4.48,4.46,4.47,123600.0,4.46,4.48,4.46,4.47,123600.0
2008-11-14 12:20:00,4.48,4.51,4.47,4.51,70800.0,4.48,4.51,4.47,4.51,70800.0
2008-11-14 12:30:00,4.51,4.51,4.49,4.51,79200.0,4.51,4.51,4.49,4.51,79200.0
2008-11-14 12:40:00,4.52,4.54,4.51,4.52,192000.0,4.52,4.54,4.51,4.52,192000.0
2008-11-14 12:50:00,4.52,4.53,4.52,4.53,105600.0,4.52,4.53,4.52,4.53,105600.0
2008-11-14 13:00:00,4.52,4.53,4.5,4.5,61200.0,4.52,4.53,4.5,4.5,61200.0
2008-11-14 13:10:00,4.5,4.51,4.48,4.51,199200.0,4.5,4.51,4.48,4.51,199200.0
2008-11-14 13:20:00,4.51,4.54,4.5,4.54,78000.0,4.51,4.54,4.5,4.54,78000.0
2008-11-14 13:30:00,4.54,4.55,4.54,4.54,45600.0,4.54,4.55,4.54,4.54,45600.0
2008-11-14 13:40:00,4.54,4.54,4.5,4.52,69600.0,4.54,4.54,4.5,4.52,69600.0
2008-11-14 13:50:00,4.52,4.56,4.52,4.56,309600.0,4.52,4.56,4.52,4.56,309600.0
2008-11-14 14:00:00,4.56,4.58,4.55,4.58,133200.0,4.56,4.58,4.55,4.58,133200.0
2008-11-14 14:10:00,4.58,4.61,4.57,4.61,169200.0,4.58,4.61,4.57,4.61,169200.0
2008-11-14 14:20:00,4.62,4.62,4.58,4.59,109200.0,4.62,4.62,4.58,4.59,109200.0
2008-11-14 14:30:00,4.59,4.59,4.57,4.58,154800.0,4.59,4.59,4.57,4.58,154800.0
2008-11-14 14:40:00,4.57,4.58,4.56,4.57,175200.0,4.57,4.58,4.56,4.57,175200.0
2008-11-14 14:50:00,4.57,4.58,4.56,4.57,404400.0,4.57,4.58,4.56,4.57,404400.0
2008-11-14 15:00:00,4.57,4.58,4.54,4.57,247200.0,4.57,4.58,4.54,4.57,247200.0
2008-11-14 15:10:00,4.57,4.57,4.52,4.52,141600.0,4.57,4.57,4.52,4.52,141600.0
2008-11-14 15:20:00,4.52,4.54,4.5,4.52,122400.0,4.52,4.54,4.5,4.52,122400.0
2008-11-14 15:30:00,4.52,4.53,4.47,4.48,181200.0,4.52,4.53,4.47,4.48,181200.0
2008-11-14 15:40:00,4.48,4.5,4.46,4.48,172800.0,4.48,4.5,4.46,4.48,172800.0
2008-11-14 15:50:00,4.48,4.48,4.43,4.43,322800.0,4.48,4.48,4.43,4.43,322800.0
2008-11-17 09:30:00,4.42,4.44,4.39,4.42,114000.0,4.42,4.44,4.39,4.42,114000.0
2008-11-17 09:40:00,4.42,4.44,4.39,4.42,74400.0,4.42,4.44,4.39,4.42,74400.0
2008-11-17 09:50:00,4.43,4.44,4.42,4.44,117600.0,4.43,4.44,4.42,4.44,117600.0
2008-11-17 10:00:00,4.43,4.44,4.42,4.43,43200.0,4.43,4.44,4.42,4.43,43200.0
2008-11-17 10:10:00,4.43,4.43,4.41,4.41,55200.0,4.43,4.43,4.41,4.41,55200.0
2008-11-17 10:20:00,4.4,4.41,4.39,4.4,38400.0,4.4,4.41,4.39,4.4,38400.0
2008-11-17 10:30:00,4.4,4.41,4.39,4.4,62400.0,4.4,4.41,4.39,4.4,62400.0
2008-11-17 10:40:00,4.4,4.4,4.37,4.38,42000.0,4.4,4.4,4.37,4.38,42000.0
2008-11-17 10:50:00,4.38,4.38,4.37,4.38,55200.0,4.38,4.38,4.37,4.38,55200.0
2008-11-17 11:00:00,4.38,4.43,4.38,4.42,120000.0,4.38,4.43,4.38,4.42,120000.0
2008-11-17 11:10:00,4.42,4.42,4.41,4.42,60000.0,4.42,4.42,4.41,4.42,60000.0
2008-11-17 11:20:00,4.41,4.42,4.41,4.41,51600.0,4.41,4.42,4.41,4.41,51600.0
2008-11-17 11:30:00,4.41,4.42,4.4,4.4,43200.0,4.41,4.42,4.4,4.4,43200.0
2008-11-17 11:40:00,4.41,4.41,4.37,4.39,90000.0,4.41,4.41,4.37,4.39,90000.0
2008-11-17 11:50:00,4.39,4.42,4.39,4.41,64800.0,4.39,4.42,4.39,4.41,64800.0
2008-11-17 12:00:00,4.41,4.42,4.4,4.41,79200.0,4.41,4.42,4.4,4.41,79200.0
2008-11-17 12:10:00,4.41,4.42,4.38,4.4,166800.0,4.41,4.42,4.38,4.4,166800.0
2008-11-17 12:20:00,4.4,4.41,4.4,4.41,138000.0,4.4,4.41,4.4,4.41,138000.0
2008-11-17 12:30:00,4.41,4.41,4.4,4.4,56400.0,4.41,4.41,4.4,4.4,56400.0
2008-11-17 12:40:00,4.4,4.42,4.39,4.41,68400.0,4.4,4.42,4.39,4.41,68400.0
2008-11-17 12:50:00,4.41,4.41,4.38,4.38,52800.0,4.41,4.41,4.38,4.38,52800.0
2008-11-17 13:00:00,4.38,4.39,4.38,4.38,62400.0,4.38,4.39,4.38,4.38,62400.0
2008-11-17 13:10:00,4.38,4.4,4.38,4.4,38400.0,4.38,4.4,4.38,4.4,38400.0
2008-11-17 13:20:00,4.4,4.42,4.39,4.42,102000.0,4.4,4.42,4.39,4.42,102000.0
2008-11-17 13:30:00,4.42,4.42,4.39,4.39,104400.0,4.42,4.42,4.39,4.39,104400.0
2008-11-17 13:40:00,4.39,4.39,4.37,4.38,52800.0,4.39,4.39,4.37,4.38,52800.0
2008-11-17 13:50:00,4.38,4.4,4.38,4.38,61200.0,4.38,4.4,4.38,4.38,61200.0
2008-11-17 14:00:00,4.38,4.38,4.36,4.37,69600.0,4.38,4.38,4.36,4.37,69600.0
2008-11-17 14:10:00,4.37,4.39,4.37,4.38,91200.0,4.37,4.39,4.37,4.38,91200.0
2008-11-17 14:20:00,4.38,4.39,4.35,4.35,139200.0,4.38,4.39,4.35,4.35,139200.0
2008-11-17 14:30:00,4.35,4.38,4.35,4.38,91200.0,4.35,4.38,4.35,4.38,91200.0
2008-11-17 14:40:00,4.38,4.39,4.36,4.36,87600.0,4.38,4.39,4.36,4.36,87600.0
2008-11-17 14:50:00,4.36,4.36,4.33,4.33,135600.0,4.36,4.36,4.33,4.33,135600.0
2008-11-17 15:00:00,4.33,4.36,4.33,4.35,159600.0,4.33,4.36,4.33,4.35,159600.0
2008-11-17 15:10:00,4.35,4.38,4.34,4.37,123600.0,4.35,4.38,4.34,4.37,123600.0
2008-11-17 15:20:00,4.37,4.38,4.35,4.37,154800.0,4.37,4.38,4.35,4.37,154800.0
2008-11-17 15:30:00,4.37,4.39,4.35,4.36,142800.0,4.37,4.39,4.35,4.36,142800.0
2008-11-17 15:40:00,4.36,4.38,4.36,4.37,208800.0,4.36,4.38,4.36,4.37,208800.0
2008-11-17 15:50:00,4.36,4.37,4.33,4.33,297600.0,4.36,4.37,4.33,4.33,297600.0
2008-11-18 09:30:00,4.29,4.4,4.29,4.33,146400.0,4.29,4.4,4.29,4.33,146400.0
2008-11-18 09:40:00,4.33,4.35,4.32,4.32,136800.0,4.33,4.35,4.32,4.32,136800.0
2008-11-18 09:50:00,4.32,4.32,4.3,4.32,147600.0,4.32,4.32,4.3,4.32,147600.0
2008-11-18 10:00:00,4.33,4.33,4.26,4.26,117600.0,4.33,4.33,4.26,4.26,117600.0
2008-11-18 10:10:00,4.27,4.3,4.26,4.3,117600.0,4.27,4.3,4.26,4.3,117600.0
2008-11-18 10:20:00,4.3,4.32,4.3,4.32,74400.0,4.3,4.32,4.3,4.32,74400.0
2008-11-18 10:30:00,4.33,4.33,4.31,4.31,55200.0,4.33,4.33,4.31,4.31,55200.0
2008-11-18 10:40:00,4.31,4.31,4.29,4.29,58800.0,4.31,4.31,4.29,4.29,58800.0
2008-11-18 10:50:00,4.3,4.31,4.29,4.31,52800.0,4.3,4.31,4.29,4.31,52800.0
2008-11-18 11:00:00,4.3,4.3,4.29,4.3,178800.0,4.3,4.3,4.29,4.3,178800.0
2008-11-18 11:10:00,4.3,4.31,4.3,4.31,86400.0,4.3,4.31,4.3,4.31,86400.0
2008-11-18 11:20:00,4.31,4.31,4.3,4.3,186000.0,4.31,4.31,4.3,4.3,186000.0
2008-11-18 11:30:00,4.3,4.33,4.3,4.33,93600.0,4.3,4.33,4.3,4.33,93600.0
2008-11-18 11:40:00,4.34,4.34,4.32,4.32,76800.0,4.34,4.34,4.32,4.32,76800.0
2008-11-18 11:50:00,4.32,4.33,4.32,4.32,50400.0,4.32,4.33,4.32,4.32,50400.0
2008-11-18 12:00:00,4.32,4.32,4.31,4.31,84000.0,4.32,4.32,4.31,4.31,84000.0
2008-11-18 12:10:00,4.31,4.31,4.3,4.3,60000.0,4.31,4.31,4.3,4.3,60000.0
2008-11-18 12:20:00,4.29,4.29,4.26,4.26,63600.0,4.29,4.29,4.26,4.26,63600.0
2008-11-18 12:30:00,4.26,4.26,4.24,4.24,64800.0,4.26,4.26,4.24,4.24,64800.0
2008-11-18 12:40:00,4.24,4.24,4.22,4.23,122400.0,4.24,4.24,4.22,4.23,122400.0
2008-11-18 12:50:00,4.23,4.23,4.21,4.21,126000.0,4.23,4.23,4.21,4.21,126000.0
2008-11-18 13:00:00,4.22,4.22,4.19,4.2,153600.0,4.22,4.22,4.19,4.2,153600.0
2008-11-18 13:10:00,4.19,4.19,4.16,4.17,315600.0,4.19,4.19,4.16,4.17,315600.0
2008-11-18 13:20:00,4.17,4.2,4.17,4.17,141600.0,4.17,4.2,4.17,4.17,141600.0
2008-11-18 13:30:00,4.18,4.18,4.15,4.15,256800.0,4.18,4.18,4.15,4.15,256800.0
2008-11-18 13:40:00,4.15,4.15,4.13,4.14,501600.0,4.15,4.15,4.13,4.14,501600.0
2008-11-18 13:50:00,4.14,4.17,4.14,4.17,132000.0,4.14,4.17,4.14,4.17,132000.0
2008-11-18 14:00:00,4.17,4.17,4.13,4.14,152400.0,4.17,4.17,4.13,4.14,152400.0
2008-11-18 14:10:00,4.13,4.15,4.13,4.14,210000.0,4.13,4.15,4.13,4.14,210000.0
2008-11-18 14:20:00,4.14,4.15,4.13,4.13,264000.0,4.14,4.15,4.13,4.13,264000.0
2008-11-18 14:30:00,4.14,4.14,4.12,4.12,186000.0,4.14,4.14,4.12,4.12,186000.0
2008-11-18 14:40:00,4.12,4.13,4.1,4.1,208800.0,4.12,4.13,4.1,4.1,208800.0
2008-11-18 14:50:00,4.1,4.12,4.1,4.11,190800.0,4.1,4.12,4.1,4.11,190800.0
2008-11-18 15:00:00,4.11,4.16,4.11,4.16,223200.0,4.11,4.16,4.11,4.16,223200.0
2008-11-18 15:10:00,4.16,4.19,4.16,4.19,373200.0,4.16,4.19,4.16,4.19,373200.0
2008-11-18 15:20:00,4.19,4.19,4.15,4.17,242400.0,4.19,4.19,4.15,4.17,242400.0
2008-11-18 15:30:00,4.17,4.18,4.15,4.17,343200.0,4.17,4.18,4.15,4.17,343200.0
2008-11-18 15:40:00,4.17,4.19,4.15,4.19,404400.0,4.17,4.19,4.15,4.19,404400.0
2008-11-18 15:50:00,4.19,4.2,4.18,4.19,577200.0,4.19,4.2,4.18,4.19,577200.0
2008-11-19 09:30:00,4.17,4.24,4.08,4.24,241200.0,4.17,4.24,4.08,4.24,241200.0
2008-11-19 09:40:00,4.24,4.25,4.2,4.22,105600.0,4.24,4.25,4.2,4.22,105600.0
2008-11-19 09:50:00,4.21,4.22,4.19,4.22,121200.0,4.21,4.22,4.19,4.22,121200.0
2008-11-19 10:00:00,4.22,4.22,4.21,4.21,156000.0,4.22,4.22,4.21,4.21,156000.0
2008-11-19 10:10:00,4.22,4.22,4.21,4.21,121200.0,4.22,4.22,4.21,4.21,121200.0
2008-11-19 10:20:00,4.21,4.21,4.18,4.19,85200.0,4.21,4.21,4.18,4.19,85200.0
2008-11-19 10:30:00,4.19,4.19,4.16,4.17,91200.0,4.19,4.19,4.16,4.17,91200.0
2008-11-19 10:40:00,4.17,4.17,4.12,4.12,73200.0,4.17,4.17,4.12,4.12,73200.0
2008-11-19 10:50:00,4.12,4.12,4.09,4.09,78000.0,4.12,4.12,4.09,4.09,78000.0
2008-11-19 11:00:00,4.09,4.1,4.09,4.1,122400.0,4.09,4.1,4.09,4.1,122400.0
2008-11-19 11:10:00,4.1,4.12,4.09,4.12,199200.0,4.1,4.12,4.09,4.12,199200.0
2008-11-19 11:20:00,4.11,4.11,4.07,4.08,171600.0,4.11,4.11,4.07,4.08,171600.0
2008-11-19 11:30:00,4.08,4.08,4.06,4.08,87600.0,4.08,4.08,4.06,4.08,87600.0
2008-11-19 11:40:00,4.08,4.1,4.07,4.1,51600.0,4.08,4.1,4.07,4.1,51600.0
2008-11-19 11:50:00,4.11,4.13,4.11,4.13,74400.0,4.11,4.13,4.11,4.13,74400.0
2008-11-19 12:00:00,4.13,4.13,4.1,4.1,46800.0,4.13,4.13,4.1,4.1,46800.0
2008-11-19 12:10:00,4.1,4.1,4.08,4.08,34800.0,4.1,4.1,4.08,4.08,34800.0
2008-11-19 12:20:00,4.08,4.1,4.07,4.07,88800.0,4.08,4.1,4.07,4.07,88800.0
2008-11-19 12:30:00,4.08,4.08,4.07,4.08,76800.0,4.08,4.08,4.07,4.08,76800.0
2008-11-19 12:40:00,4.09,4.09,4.08,4.08,61200.0,4.09,4.09,4.08,4.08,61200.0
2008-11-19 12:50:00,4.07,4.08,4.06,4.07,82800.0,4.07,4.08,4.06,4.07,82800.0
2008-11-19 13:00:00,4.07,4.08,4.06,4.06,122400.0,4.07,4.08,4.06,4.06,122400.0
2008-11-19 13:10:00,4.06,4.06,4.05,4.05,78000.0,4.06,4.06,4.05,4.05,78000.0
2008-11-19 13:20:00,4.05,4.06,4.05,4.05,50400.0,4.05,4.06,4.05,4.05,50400.0
2008-11-19 13:30:00,4.04,4.04,4.02,4.03,94800.0,4.04,4.04,4.02,4.03,94800.0
2008-11-19 13:40:00,4.04,4.05,4.04,4.04,43200.0,4.04,4.05,4.04,4.04,43200.0
2008-11-19 13:50:00,4.04,4.07,4.03,4.07,68400.0,4.04,4.07,4.03,4.07,68400.0
2008-11-19 14:00:00,4.06,4.06,4.03,4.03,117600.0,4.06,4.06,4.03,4.03,117600.0
2008-11-19 14:10:00,4.03,4.05,4.03,4.04,147600.0,4.03,4.05,4.03,4.04,147600.0
2008-11-19 14:20:00,4.04,4.06,4.04,4.06,108000.0,4.04,4.06,4.04,4.06,108000.0
2008-11-19 14:30:00,4.06,4.06,4.04,4.05,206400.0,4.06,4.06,4.04,4.05,206400.0
2008-11-19 14:40:00,4.05,4.08,4.05,4.07,162000.0,4.05,4.08,4.05,4.07,162000.0
2008-11-19 14:50:00,4.07,4.07,4.05,4.06,136800.0,4.07,4.07,4.05,4.06,136800.0
2008-11-19 15:00:00,4.06,4.07,4.03,4.07,430800.0,4.06,4.07,4.03,4.07,430800.0
2008-11-19 15:10:00,4.06,4.07,4.04,4.05,163200.0,4.06,4.07,4.04,4.05,163200.0
2008-11-19 15:20:00,4.05,4.05,4.03,4.04,140400.0,4.05,4.05,4.03,4.04,140400.0
2008-11-19 15:30:00,4.04,4.05,4.02,4.03,237600.0,4.04,4.05,4.02,4.03,237600.0
2008-11-19 15:40:00,4.03,4.05,4.02,4.02,412800.0,4.03,4.05,4.02,4.02,412800.0
2008-11-19 15:50:00,4.02,4.02,4.0,4.0,729600.0,4.02,4.02,4.0,4.0,729600.0
2008-11-20 09:30:00,3.97,3.99,3.97,3.98,174000.0,3.97,3.99,3.97,3.98,174000.0
2008-11-20 09:40:00,3.98,3.99,3.96,3.97,303600.0,3.98,3.99,3.96,3.97,303600.0
2008-11-20 09:50:00,3.97,3.97,3.95,3.95,226800.0,3.97,3.97,3.95,3.95,226800.0
2008-11-20 10:00:00,3.94,3.95,3.93,3.94,68400.0,3.94,3.95,3.93,3.94,68400.0
2008-11-20 10:10:00,3.94,3.95,3.92,3.92,152400.0,3.94,3.95,3.92,3.92,152400.0
2008-11-20 10:20:00,3.92,3.97,3.92,3.97,288000.0,3.92,3.97,3.92,3.97,288000.0
2008-11-20 10:30:00,3.97,3.98,3.94,3.94,204000.0,3.97,3.98,3.94,3.94,204000.0
2008-11-20 10:40:00,3.95,3.98,3.94,3.98,242400.0,3.95,3.98,3.94,3.98,242400.0
2008-11-20 10:50:00,3.98,3.98,3.95,3.97,169200.0,3.98,3.98,3.95,3.97,169200.0
2008-11-20 11:00:00,3.98,4.01,3.97,3.99,110400.0,3.98,4.01,3.97,3.99,110400.0
2008-11-20 11:10:00,3.99,4.0,3.97,3.98,151200.0,3.99,4.0,3.97,3.98,151200.0
2008-11-20 11:20:00,3.98,4.0,3.97,3.99,96000.0,3.98,4.0,3.97,3.99,96000.0
2008-11-20 11:30:00,3.99,4.0,3.99,4.0,102000.0,3.99,4.0,3.99,4.0,102000.0
2008-11-20 11:40:00,3.99,4.0,3.98,3.98,55200.0,3.99,4.0,3.98,3.98,55200.0
2008-11-20 11:50:00,3.98,3.98,3.96,3.98,130800.0,3.98,3.98,3.96,3.98,130800.0
2008-11-20 12:00:00,3.97,3.97,3.93,3.94,165600.0,3.97,3.97,3.93,3.94,165600.0
2008-11-20 12:10:00,3.94,3.96,3.94,3.96,80400.0,3.94,3.96,3.94,3.96,80400.0
2008-11-20 12:20:00,3.96,3.98,3.95,3.97,266400.0,3.96,3.98,3.95,3.97,266400.0
2008-11-20 12:30:00,3.97,3.99,3.97,3.99,148800.0,3.97,3.99,3.97,3.99,148800.0
2008-11-20 12:40:00,3.98,4.0,3.98,4.0,216000.0,3.98,4.0,3.98,4.0,216000.0
2008-11-20 12:50:00,4.0,4.0,3.97,3.97,225600.0,4.0,4.0,3.97,3.97,225600.0
2008-11-20 13:00:00,3.97,3.97,3.92,3.92,157200.0,3.97,3.97,3.92,3.92,157200.0
2008-11-20 13:10:00,3.93,3.96,3.9,3.93,318000.0,3.93,3.96,3.9,3.93,318000.0
2008-11-20 13:20:00,3.93,3.94,3.9,3.91,87600.0,3.93,3.94,3.9,3.91,87600.0
2008-11-20 13:30:00,3.91,3.94,3.9,3.9,136800.0,3.91,3.94,3.9,3.9,136800.0
2008-11-20 13:40:00,3.9,3.95,3.9,3.95,98400.0,3.9,3.95,3.9,3.95,98400.0
2008-11-20 13:50:00,3.94,3.95,3.93,3.95,135600.0,3.94,3.95,3.93,3.95,135600.0
2008-11-20 14:00:00,3.95,3.95,3.92,3.92,72000.0,3.95,3.95,3.92,3.92,72000.0
2008-11-20 14:10:00,3.92,3.94,3.9,3.9,66000.0,3.92,3.94,3.9,3.9,66000.0
2008-11-20 14:20:00,3.91,3.91,3.9,3.9,72000.0,3.91,3.91,3.9,3.9,72000.0
2008-11-20 14:30:00,3.9,3.9,3.87,3.89,79200.0,3.9,3.9,3.87,3.89,79200.0
2008-11-20 14:40:00,3.89,3.9,3.87,3.88,70800.0,3.89,3.9,3.87,3.88,70800.0
2008-11-20 14:50:00,3.88,3.9,3.86,3.87,121200.0,3.88,3.9,3.86,3.87,121200.0
2008-11-20 15:00:00,3.88,3.9,3.86,3.88,150000.0,3.88,3.9,3.86,3.88,150000.0
2008-11-20 15:10:00,3.88,3.89,3.85,3.86,194400.0,3.88,3.89,3.85,3.86,194400.0
2008-11-20 15:20:00,3.86,3.87,3.84,3.86,153600.0,3.86,3.87,3.84,3.86,153600.0
2008-11-20 15:30:00,3.86,3.87,3.81,3.81,252000.0,3.86,3.87,3.81,3.81,252000.0
2008-11-20 15:40:00,3.8,3.8,3.74,3.75,624000.0,3.8,3.8,3.74,3.75,624000.0
2008-11-20 15:50:00,3.75,3.75,3.73,3.75,1366800.0,3.75,3.75,3.73,3.75,1366800.0
2008-11-21 09:30:00,3.83,3.85,3.81,3.82,745200.0,3.83,3.85,3.81,3.82,745200.0
2008-11-21 09:40:00,3.82,3.85,3.78,3.79,840000.0,3.82,3.85,3.78,3.79,840000.0
2008-11-21 09:50:00,3.79,3.81,3.74,3.78,1057200.0,3.79,3.81,3.74,3.78,1057200.0
2008-11-21 10:00:00,3.77,3.78,3.75,3.75,310800.0,3.77,3.78,3.75,3.75,310800.0
2008-11-21 10:10:00,3.76,3.83,3.76,3.83,423600.0,3.76,3.83,3.76,3.83,423600.0
2008-11-21 10:20:00,3.83,3.86,3.82,3.84,404400.0,3.83,3.86,3.82,3.84,404400.0
2008-11-21 10:30:00,3.84,3.87,3.83,3.87,366000.0,3.84,3.87,3.83,3.87,366000.0
2008-11-21 10:40:00,3.86,3.91,3.85,3.9,391200.0,3.86,3.91,3.85,3.9,391200.0
2008-11-21 10:50:00,3.9,3.91,3.87,3.88,318000.0,3.9,3.91,3.87,3.88,318000.0
2008-11-21 11:00:00,3.88,3.89,3.83,3.85,303600.0,3.88,3.89,3.83,3.85,303600.0
2008-11-21 11:10:00,3.85,3.88,3.85,3.88,201600.0,3.85,3.88,3.85,3.88,201600.0
2008-11-21 11:20:00,3.88,3.92,3.87,3.91,384000.0,3.88,3.92,3.87,3.91,384000.0
2008-11-21 11:30:00,3.91,3.93,3.89,3.92,469200.0,3.91,3.93,3.89,3.92,469200.0
2008-11-21 11:40:00,3.92,3.96,3.92,3.95,255600.0,3.92,3.96,3.92,3.95,255600.0
2008-11-21 11:50:00,3.96,3.96,3.92,3.94,160800.0,3.96,3.96,3.92,3.94,160800.0
2008-11-21 12:00:00,3.94,3.99,3.92,3.98,514800.0,3.94,3.99,3.92,3.98,514800.0
2008-11-21 12:10:00,3.98,3.99,3.96,3.96,279600.0,3.98,3.99,3.96,3.96,279600.0
2008-11-21 12:20:00,3.95,3.97,3.91,3.92,280800.0,3.95,3.97,3.91,3.92,280800.0
2008-11-21 12:30:00,3.92,3.94,3.92,3.93,393600.0,3.92,3.94,3.92,3.93,393600.0
2008-11-21 12:40:00,3.93,3.94,3.92,3.94,198000.0,3.93,3.94,3.92,3.94,198000.0
2008-11-21 12:50:00,3.94,3.96,3.94,3.95,132000.0,3.94,3.96,3.94,3.95,132000.0
2008-11-21 13:00:00,3.94,3.95,3.92,3.94,276000.0,3.94,3.95,3.92,3.94,276000.0
2008-11-21 13:10:00,3.94,3.95,3.92,3.94,502800.0,3.94,3.95,3.92,3.94,502800.0
2008-11-21 13:20:00,3.94,3.94,3.9,3.92,199200.0,3.94,3.94,3.9,3.92,199200.0
2008-11-21 13:30:00,3.92,3.92,3.88,3.9,229200.0,3.92,3.92,3.88,3.9,229200.0
2008-11-21 13:40:00,3.9,3.92,3.89,3.9,229200.0,3.9,3.92,3.89,3.9,229200.0
2008-11-21 13:50:00,3.9,3.9,3.86,3.86,345600.0,3.9,3.9,3.86,3.86,345600.0
2008-11-21 14:00:00,3.86,3.91,3.86,3.88,465600.0,3.86,3.91,3.86,3.88,465600.0
2008-11-21 14:10:00,3.88,3.91,3.88,3.9,645600.0,3.88,3.91,3.88,3.9,645600.0
2008-11-21 14:20:00,3.9,3.92,3.9,3.92,255600.0,3.9,3.92,3.9,3.92,255600.0
2008-11-21 14:30:00,3.92,3.92,3.9,3.91,202800.0,3.92,3.92,3.9,3.91,202800.0
2008-11-21 14:40:00,3.91,3.94,3.89,3.93,186000.0,3.91,3.94,3.89,3.93,186000.0
2008-11-21 14:50:00,3.93,3.93,3.89,3.91,165600.0,3.93,3.93,3.89,3.91,165600.0
2008-11-21 15:00:00,3.91,3.96,3.91,3.94,206400.0,3.91,3.96,3.91,3.94,206400.0
2008-11-21 15:10:00,3.93,3.98,3.93,3.96,225600.0,3.93,3.98,3.93,3.96,225600.0
2008-11-21 15:20:00,3.96,3.98,3.94,3.97,460800.0,3.96,3.98,3.94,3.97,460800.0
2008-11-21 15:30:00,3.97,4.02,3.96,4.01,558000.0,3.97,4.02,3.96,4.01,558000.0
2008-11-21 15:40:00,4.01,4.02,3.97,4.0,487200.0,4.01,4.02,3.97,4.0,487200.0
2008-11-21 15:50:00,3.99,4.04,3.99,4.04,790800.0,3.99,4.04,3.99,4.04,790800.0
2008-11-24 09:30:00,4.07,4.11,4.03,4.08,170400.0,4.07,4.11,4.03,4.08,170400.0
2008-11-24 09:40:00,4.07,4.07,4.04,4.05,115200.0,4.07,4.07,4.04,4.05,115200.0
2008-11-24 09:50:00,4.05,4.06,4.02,4.03,134400.0,4.05,4.06,4.02,4.03,134400.0
2008-11-24 10:00:00,4.03,4.05,4.01,4.01,147600.0,4.03,4.05,4.01,4.01,147600.0
2008-11-24 10:10:00,4.01,4.02,4.01,4.01,108000.0,4.01,4.02,4.01,4.01,108000.0
2008-11-24 10:20:00,4.01,4.05,4.01,4.05,145200.0,4.01,4.05,4.01,4.05,145200.0
2008-11-24 10:30:00,4.04,4.08,4.04,4.07,92400.0,4.04,4.08,4.04,4.07,92400.0
2008-11-24 10:40:00,4.08,4.08,4.06,4.07,55200.0,4.08,4.08,4.06,4.07,55200.0
2008-11-24 10:50:00,4.06,4.06,4.04,4.04,1041600.0,4.06,4.06,4.04,4.04,1041600.0
2008-11-24 11:00:00,4.05,4.07,4.04,4.05,73200.0,4.05,4.07,4.04,4.05,73200.0
2008-11-24 11:10:00,4.05,4.06,4.04,4.05,114000.0,4.05,4.06,4.04,4.05,114000.0
2008-11-24 11:20:00,4.06,4.08,4.06,4.08,51600.0,4.06,4.08,4.06,4.08,51600.0
2008-11-24 11:30:00,4.08,4.09,4.08,4.09,44400.0,4.08,4.09,4.08,4.09,44400.0
2008-11-24 11:40:00,4.09,4.1,4.09,4.1,45600.0,4.09,4.1,4.09,4.1,45600.0
2008-11-24 11:50:00,4.1,4.11,4.09,4.09,99600.0,4.1,4.11,4.09,4.09,99600.0
2008-11-24 12:00:00,4.1,4.11,4.07,4.07,99600.0,4.1,4.11,4.07,4.07,99600.0
2008-11-24 12:10:00,4.07,4.08,4.06,4.06,205200.0,4.07,4.08,4.06,4.06,205200.0
2008-11-24 12:20:00,4.06,4.07,4.06,4.06,164400.0,4.06,4.07,4.06,4.06,164400.0
2008-11-24 12:30:00,4.07,4.08,4.06,4.06,78000.0,4.07,4.08,4.06,4.06,78000.0
2008-11-24 12:40:00,4.06,4.07,4.06,4.07,63600.0,4.06,4.07,4.06,4.07,63600.0
2008-11-24 12:50:00,4.07,4.07,4.05,4.06,552000.0,4.07,4.07,4.05,4.06,552000.0
2008-11-24 13:00:00,4.06,4.07,4.05,4.05,291600.0,4.06,4.07,4.05,4.05,291600.0
2008-11-24 13:10:00,4.05,4.07,4.05,4.07,148800.0,4.05,4.07,4.05,4.07,148800.0
2008-11-24 13:20:00,4.07,4.08,4.06,4.07,321600.0,4.07,4.08,4.06,4.07,321600.0
2008-11-24 13:30:00,4.07,4.07,4.05,4.06,128400.0,4.07,4.07,4.05,4.06,128400.0
2008-11-24 13:40:00,4.06,4.06,4.05,4.05,37200.0,4.06,4.06,4.05,4.05,37200.0
2008-11-24 13:50:00,4.05,4.07,4.05,4.07,63600.0,4.05,4.07,4.05,4.07,63600.0
2008-11-24 14:00:00,4.07,4.07,4.06,4.06,93600.0,4.07,4.07,4.06,4.06,93600.0
2008-11-24 14:10:00,4.06,4.07,4.05,4.06,55200.0,4.06,4.07,4.05,4.06,55200.0
2008-11-24 14:20:00,4.06,4.09,4.06,4.06,78000.0,4.06,4.09,4.06,4.06,78000.0
2008-11-24 14:30:00,4.06,4.08,4.06,4.08,64800.0,4.06,4.08,4.06,4.08,64800.0
2008-11-24 14:40:00,4.08,4.08,4.07,4.08,252000.0,4.08,4.08,4.07,4.08,252000.0
2008-11-24 14:50:00,4.08,4.1,4.07,4.09,111600.0,4.08,4.1,4.07,4.09,111600.0
2008-11-24 15:00:00,4.1,4.13,4.09,4.13,139200.0,4.1,4.13,4.09,4.13,139200.0
2008-11-24 15:10:00,4.12,4.13,4.11,4.12,100800.0,4.12,4.13,4.11,4.12,100800.0
2008-11-24 15:20:00,4.11,4.15,4.11,4.15,178800.0,4.11,4.15,4.11,4.15,178800.0
2008-11-24 15:30:00,4.15,4.16,4.11,4.16,330000.0,4.15,4.16,4.11,4.16,330000.0
2008-11-24 15:40:00,4.16,4.2,4.14,4.14,388800.0,4.16,4.2,4.14,4.14,388800.0
2008-11-24 15:50:00,4.14,4.15,4.11,4.14,570000.0,4.14,4.15,4.11,4.14,570000.0
2008-11-25 09:30:00,4.21,4.22,4.17,4.18,138000.0,4.21,4.22,4.17,4.18,138000.0
2008-11-25 09:40:00,4.18,4.22,4.17,4.18,483600.0,4.18,4.22,4.17,4.18,483600.0
2008-11-25 09:50:00,4.18,4.18,4.13,4.17,285600.0,4.18,4.18,4.13,4.17,285600.0
2008-11-25 10:00:00,4.18,4.22,4.18,4.21,328800.0,4.18,4.22,4.18,4.21,328800.0
2008-11-25 10:10:00,4.21,4.23,4.2,4.22,302400.0,4.21,4.23,4.2,4.22,302400.0
2008-11-25 10:20:00,4.22,4.22,4.19,4.2,146400.0,4.22,4.22,4.19,4.2,146400.0
2008-11-25 10:30:00,4.2,4.21,4.17,4.17,103200.0,4.2,4.21,4.17,4.17,103200.0
2008-11-25 10:40:00,4.17,4.17,4.14,4.14,112800.0,4.17,4.17,4.14,4.14,112800.0
2008-11-25 10:50:00,4.14,4.15,4.14,4.15,138000.0,4.14,4.15,4.14,4.15,138000.0
2008-11-25 11:00:00,4.15,4.15,4.11,4.12,85200.0,4.15,4.15,4.11,4.12,85200.0
2008-11-25 11:10:00,4.13,4.15,4.12,4.15,170400.0,4.13,4.15,4.12,4.15,170400.0
2008-11-25 11:20:00,4.15,4.15,4.12,4.12,63600.0,4.15,4.15,4.12,4.12,63600.0
2008-11-25 11:30:00,4.12,4.12,4.11,4.12,76800.0,4.12,4.12,4.11,4.12,76800.0
2008-11-25 11:40:00,4.11,4.12,4.11,4.11,79200.0,4.11,4.12,4.11,4.11,79200.0
2008-11-25 11:50:00,4.11,4.11,4.09,4.09,90000.0,4.11,4.11,4.09,4.09,90000.0
2008-11-25 12:00:00,4.09,4.09,4.08,4.08,151200.0,4.09,4.09,4.08,4.08,151200.0
2008-11-25 12:10:00,4.09,4.09,4.07,4.09,182400.0,4.09,4.09,4.07,4.09,182400.0
2008-11-25 12:20:00,4.09,4.1,4.09,4.1,27600.0,4.09,4.1,4.09,4.1,27600.0
2008-11-25 12:30:00,4.1,4.1,4.09,4.09,76800.0,4.1,4.1,4.09,4.09,76800.0
2008-11-25 12:40:00,4.09,4.09,4.05,4.05,454800.0,4.09,4.09,4.05,4.05,454800.0
2008-11-25 12:50:00,4.06,4.07,4.04,4.05,364800.0,4.06,4.07,4.04,4.05,364800.0
2008-11-25 13:00:00,4.05,4.08,4.05,4.07,165600.0,4.05,4.08,4.05,4.07,165600.0
2008-11-25 13:10:00,4.08,4.09,4.07,4.09,195600.0,4.08,4.09,4.07,4.09,195600.0
2008-11-25 13:20:00,4.08,4.1,4.08,4.09,229200.0,4.08,4.1,4.08,4.09,229200.0
2008-11-25 13:30:00,4.09,4.11,4.09,4.11,87600.0,4.09,4.11,4.09,4.11,87600.0
2008-11-25 13:40:00,4.11,4.11,4.09,4.1,73200.0,4.11,4.11,4.09,4.1,73200.0
2008-11-25 13:50:00,4.09,4.1,4.08,4.08,72000.0,4.09,4.1,4.08,4.08,72000.0
2008-11-25 14:00:00,4.08,4.09,4.08,4.08,104400.0,4.08,4.09,4.08,4.08,104400.0
2008-11-25 14:10:00,4.08,4.1,4.08,4.1,147600.0,4.08,4.1,4.08,4.1,147600.0
2008-11-25 14:20:00,4.1,4.1,4.09,4.09,153600.0,4.1,4.1,4.09,4.09,153600.0
2008-11-25 14:30:00,4.09,4.1,4.08,4.09,122400.0,4.09,4.1,4.08,4.09,122400.0
2008-11-25 14:40:00,4.09,4.1,4.09,4.09,76800.0,4.09,4.1,4.09,4.09,76800.0
2008-11-25 14:50:00,4.09,4.13,4.09,4.13,171600.0,4.09,4.13,4.09,4.13,171600.0
2008-11-25 15:00:00,4.13,4.15,4.13,4.13,222000.0,4.13,4.15,4.13,4.13,222000.0
2008-11-25 15:10:00,4.13,4.15,4.11,4.13,165600.0,4.13,4.15,4.11,4.13,165600.0
2008-11-25 15:20:00,4.13,4.13,4.09,4.11,127200.0,4.13,4.13,4.09,4.11,127200.0
2008-11-25 15:30:00,4.1,4.12,4.09,4.1,195600.0,4.1,4.12,4.09,4.1,195600.0
2008-11-25 15:40:00,4.09,4.1,4.08,4.08,710400.0,4.09,4.1,4.08,4.08,710400.0
2008-11-25 15:50:00,4.08,4.09,4.07,4.08,1221600.0,4.08,4.09,4.07,4.08,1221600.0
2008-11-26 09:30:00,4.05,4.07,3.99,4.07,169200.0,4.05,4.07,3.99,4.07,169200.0
2008-11-26 09:40:00,4.07,4.08,4.06,4.08,375600.0,4.07,4.08,4.06,4.08,375600.0
2008-11-26 09:50:00,4.08,4.1,4.08,4.08,166800.0,4.08,4.1,4.08,4.08,166800.0
2008-11-26 10:00:00,4.08,4.08,4.07,4.08,339600.0,4.08,4.08,4.07,4.08,339600.0
2008-11-26 10:10:00,4.07,4.09,4.07,4.09,94800.0,4.07,4.09,4.07,4.09,94800.0
2008-11-26 10:20:00,4.08,4.09,4.07,4.08,320400.0,4.08,4.09,4.07,4.08,320400.0
2008-11-26 10:30:00,4.08,4.09,4.08,4.08,252000.0,4.08,4.09,4.08,4.08,252000.0
2008-11-26 10:40:00,4.08,4.1,4.07,4.08,164400.0,4.08,4.1,4.07,4.08,164400.0
2008-11-26 10:50:00,4.08,4.09,4.06,4.06,433200.0,4.08,4.09,4.06,4.06,433200.0
2008-11-26 11:00:00,4.06,4.06,4.03,4.04,298800.0,4.06,4.06,4.03,4.04,298800.0
2008-11-26 11:10:00,4.04,4.08,4.04,4.06,105600.0,4.04,4.08,4.04,4.06,105600.0
2008-11-26 11:20:00,4.07,4.13,4.06,4.12,168000.0,4.07,4.13,4.06,4.12,168000.0
2008-11-26 11:30:00,4.12,4.15,4.12,4.15,148800.0,4.12,4.15,4.12,4.15,148800.0
2008-11-26 11:40:00,4.14,4.16,4.13,4.16,90000.0,4.14,4.16,4.13,4.16,90000.0
2008-11-26 11:50:00,4.16,4.16,4.15,4.15,97200.0,4.16,4.16,4.15,4.15,97200.0
2008-11-26 12:00:00,4.16,4.16,4.14,4.16,115200.0,4.16,4.16,4.14,4.16,115200.0
2008-11-26 12:10:00,4.15,4.16,4.11,4.11,111600.0,4.15,4.16,4.11,4.11,111600.0
2008-11-26 12:20:00,4.11,4.12,4.09,4.09,69600.0,4.11,4.12,4.09,4.09,69600.0
2008-11-26 12:30:00,4.09,4.09,4.07,4.08,54000.0,4.09,4.09,4.07,4.08,54000.0
2008-11-26 12:40:00,4.08,4.11,4.08,4.11,43200.0,4.08,4.11,4.08,4.11,43200.0
2008-11-26 12:50:00,4.11,4.12,4.11,4.12,19200.0,4.11,4.12,4.11,4.12,19200.0
2008-11-26 13:00:00,4.12,4.14,4.12,4.14,58800.0,4.12,4.14,4.12,4.14,58800.0
2008-11-26 13:10:00,4.13,4.13,4.11,4.12,34800.0,4.13,4.13,4.11,4.12,34800.0
2008-11-26 13:20:00,4.12,4.14,4.11,4.14,52800.0,4.12,4.14,4.11,4.14,52800.0
2008-11-26 13:30:00,4.14,4.14,4.11,4.14,100800.0,4.14,4.14,4.11,4.14,100800.0
2008-11-26 13:40:00,4.14,4.14,4.13,4.13,96000.0,4.14,4.14,4.13,4.13,96000.0
2008-11-26 13:50:00,4.13,4.15,4.13,4.14,80400.0,4.13,4.15,4.13,4.14,80400.0
2008-11-26 14:00:00,4.13,4.14,4.13,4.14,76800.0,4.13,4.14,4.13,4.14,76800.0
2008-11-26 14:10:00,4.14,4.14,4.14,4.14,81600.0,4.14,4.14,4.14,4.14,81600.0
2008-11-26 14:20:00,4.14,4.16,4.14,4.16,45600.0,4.14,4.16,4.14,4.16,45600.0
2008-11-26 14:30:00,4.16,4.18,4.16,4.18,116400.0,4.16,4.18,4.16,4.18,116400.0
2008-11-26 14:40:00,4.18,4.2,4.18,4.2,82800.0,4.18,4.2,4.18,4.2,82800.0
2008-11-26 14:50:00,4.2,4.21,4.2,4.21,69600.0,4.2,4.21,4.2,4.21,69600.0
2008-11-26 15:00:00,4.21,4.21,4.19,4.19,100800.0,4.21,4.21,4.19,4.19,100800.0
2008-11-26 15:10:00,4.19,4.21,4.18,4.18,163200.0,4.19,4.21,4.18,4.18,163200.0
2008-11-26 15:20:00,4.18,4.2,4.18,4.19,142800.0,4.18,4.2,4.18,4.19,142800.0
2008-11-26 15:30:00,4.19,4.2,4.18,4.19,152400.0,4.19,4.2,4.18,4.19,152400.0
2008-11-26 15:40:00,4.19,4.19,4.17,4.18,304800.0,4.19,4.19,4.17,4.18,304800.0
2008-11-26 15:50:00,4.18,4.19,4.18,4.19,410400.0,4.18,4.19,4.18,4.19,410400.0
2008-11-28 09:30:00,4.16,4.2,4.15,4.19,144000.0,4.16,4.2,4.15,4.19,144000.0
2008-11-28 09:40:00,4.19,4.19,4.15,4.15,55200.0,4.19,4.19,4.15,4.15,55200.0
2008-11-28 09:50:00,4.15,4.16,4.15,4.16,40800.0,4.15,4.16,4.15,4.16,40800.0
2008-11-28 10:00:00,4.16,4.2,4.16,4.18,43200.0,4.16,4.2,4.16,4.18,43200.0
2008-11-28 10:10:00,4.17,4.18,4.17,4.17,13200.0,4.17,4.18,4.17,4.17,13200.0
2008-11-28 10:20:00,4.17,4.18,4.17,4.17,120000.0,4.17,4.18,4.17,4.17,120000.0
2008-11-28 10:30:00,4.17,4.17,4.15,4.16,69600.0,4.17,4.17,4.15,4.16,69600.0
2008-11-28 10:40:00,4.16,4.16,4.15,4.16,38400.0,4.16,4.16,4.15,4.16,38400.0
2008-11-28 10:50:00,4.16,4.16,4.15,4.16,34800.0,4.16,4.16,4.15,4.16,34800.0
2008-11-28 11:00:00,4.16,4.16,4.15,4.15,42000.0,4.16,4.16,4.15,4.15,42000.0
2008-11-28 11:10:00,4.15,4.16,4.14,4.14,62400.0,4.15,4.16,4.14,4.14,62400.0
2008-11-28 11:20:00,4.14,4.14,4.13,4.13,114000.0,4.14,4.14,4.13,4.13,114000.0
2008-11-28 11:30:00,4.13,4.14,4.13,4.13,78000.0,4.13,4.14,4.13,4.13,78000.0
2008-11-28 11:40:00,4.13,4.13,4.12,4.13,135600.0,4.13,4.13,4.12,4.13,135600.0
2008-11-28 11:50:00,4.13,4.16,4.13,4.15,147600.0,4.13,4.16,4.13,4.15,147600.0
2008-11-28 12:00:00,4.15,4.15,4.14,4.15,56400.0,4.15,4.15,4.14,4.15,56400.0
2008-11-28 12:10:00,4.14,4.17,4.14,4.15,192000.0,4.14,4.17,4.14,4.15,192000.0
2008-11-28 12:20:00,4.15,4.15,4.11,4.11,87600.0,4.15,4.15,4.11,4.11,87600.0
2008-11-28 12:30:00,4.11,4.13,4.11,4.12,78000.0,4.11,4.13,4.11,4.12,78000.0
2008-11-28 12:40:00,4.12,4.15,4.12,4.15,118800.0,4.12,4.15,4.12,4.15,118800.0
2008-11-28 12:50:00,4.15,4.17,4.14,4.16,428400.0,4.15,4.17,4.14,4.16,428400.0
2008-11-28 13:00:00,4.15,4.15,4.15,4.15,183600.0,4.15,4.15,4.15,4.15,183600.0
2008-11-28 13:10:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 13:20:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 13:30:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 13:40:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 13:50:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 14:00:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 14:10:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 14:20:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 14:30:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 14:40:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 14:50:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 15:00:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 15:10:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 15:20:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 15:30:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 15:40:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-11-28 15:50:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2008-12-01 09:30:00,4.06,4.07,4.05,4.06,163200.0,4.06,4.07,4.05,4.06,163200.0
2008-12-01 09:40:00,4.06,4.06,4.04,4.05,168000.0,4.06,4.06,4.04,4.05,168000.0
2008-12-01 09:50:00,4.05,4.05,3.99,3.99,200400.0,4.05,4.05,3.99,3.99,200400.0
2008-12-01 10:00:00,3.99,4.02,3.98,4.02,134400.0,3.99,4.02,3.98,4.02,134400.0
2008-12-01 10:10:00,4.0,4.02,4.0,4.01,135600.0,4.0,4.02,4.0,4.01,135600.0
2008-12-01 10:20:00,4.01,4.03,4.0,4.0,234000.0,4.01,4.03,4.0,4.0,234000.0
2008-12-01 10:30:00,4.0,4.02,4.0,4.0,85200.0,4.0,4.02,4.0,4.0,85200.0
2008-12-01 10:40:00,4.0,4.02,4.0,4.01,133200.0,4.0,4.02,4.0,4.01,133200.0
2008-12-01 10:50:00,4.01,4.02,3.99,3.99,52800.0,4.01,4.02,3.99,3.99,52800.0
2008-12-01 11:00:00,3.99,4.0,3.98,3.98,112800.0,3.99,4.0,3.98,3.98,112800.0
2008-12-01 11:10:00,3.97,4.0,3.97,4.0,139200.0,3.97,4.0,3.97,4.0,139200.0
2008-12-01 11:20:00,4.0,4.0,3.99,4.0,145200.0,4.0,4.0,3.99,4.0,145200.0
2008-12-01 11:30:00,4.0,4.02,4.0,4.02,97200.0,4.0,4.02,4.0,4.02,97200.0
2008-12-01 11:40:00,4.02,4.03,4.02,4.02,32400.0,4.02,4.03,4.02,4.02,32400.0
2008-12-01 11:50:00,4.03,4.03,4.01,4.01,33600.0,4.03,4.03,4.01,4.01,33600.0
2008-12-01 12:00:00,4.02,4.02,4.01,4.01,128400.0,4.02,4.02,4.01,4.01,128400.0
2008-12-01 12:10:00,4.01,4.02,3.99,3.99,302400.0,4.01,4.02,3.99,3.99,302400.0
2008-12-01 12:20:00,3.99,4.0,3.98,3.98,87600.0,3.99,4.0,3.98,3.98,87600.0
2008-12-01 12:30:00,3.98,3.98,3.97,3.98,39600.0,3.98,3.98,3.97,3.98,39600.0
2008-12-01 12:40:00,3.98,3.99,3.97,3.99,40800.0,3.98,3.99,3.97,3.99,40800.0
2008-12-01 12:50:00,4.0,4.0,3.98,3.98,76800.0,4.0,4.0,3.98,3.98,76800.0
2008-12-01 13:00:00,3.98,3.99,3.98,3.99,48000.0,3.98,3.99,3.98,3.99,48000.0
2008-12-01 13:10:00,3.99,4.01,3.99,4.01,20400.0,3.99,4.01,3.99,4.01,20400.0
2008-12-01 13:20:00,4.01,4.01,4.0,4.0,26400.0,4.01,4.01,4.0,4.0,26400.0
2008-12-01 13:30:00,4.0,4.02,4.0,4.01,73200.0,4.0,4.02,4.0,4.01,73200.0
2008-12-01 13:40:00,4.01,4.01,3.98,3.99,94800.0,4.01,4.01,3.98,3.99,94800.0
2008-12-01 13:50:00,3.99,4.01,3.99,4.0,278400.0,3.99,4.01,3.99,4.0,278400.0
2008-12-01 14:00:00,3.99,4.0,3.98,4.0,228000.0,3.99,4.0,3.98,4.0,228000.0
2008-12-01 14:10:00,3.99,3.99,3.95,3.96,150000.0,3.99,3.99,3.95,3.96,150000.0
2008-12-01 14:20:00,3.96,3.98,3.96,3.98,153600.0,3.96,3.98,3.96,3.98,153600.0
2008-12-01 14:30:00,3.97,3.99,3.97,3.98,236400.0,3.97,3.99,3.97,3.98,236400.0
2008-12-01 14:40:00,3.98,3.99,3.97,3.98,156000.0,3.98,3.99,3.97,3.98,156000.0
2008-12-01 14:50:00,3.98,4.0,3.98,3.98,94800.0,3.98,4.0,3.98,3.98,94800.0
2008-12-01 15:00:00,3.98,3.99,3.96,3.97,231600.0,3.98,3.99,3.96,3.97,231600.0
2008-12-01 15:10:00,3.97,3.98,3.96,3.97,206400.0,3.97,3.98,3.96,3.97,206400.0
2008-12-01 15:20:00,3.97,3.98,3.96,3.98,354000.0,3.97,3.98,3.96,3.98,354000.0
2008-12-01 15:30:00,3.97,3.98,3.97,3.97,195600.0,3.97,3.98,3.97,3.97,195600.0
2008-12-01 15:40:00,3.97,3.98,3.95,3.97,298800.0,3.97,3.98,3.95,3.97,298800.0
2008-12-01 15:50:00,3.97,3.98,3.93,3.98,1357200.0,3.97,3.98,3.93,3.98,1357200.0
2008-12-02 09:30:00,4.01,4.01,3.98,3.98,224400.0,4.01,4.01,3.98,3.98,224400.0
2008-12-02 09:40:00,3.98,3.98,3.94,3.94,258000.0,3.98,3.98,3.94,3.94,258000.0
2008-12-02 09:50:00,3.94,3.97,3.94,3.97,242400.0,3.94,3.97,3.94,3.97,242400.0
2008-12-02 10:00:00,3.97,3.99,3.97,3.99,290400.0,3.97,3.99,3.97,3.99,290400.0
2008-12-02 10:10:00,3.99,3.99,3.97,3.98,162000.0,3.99,3.99,3.97,3.98,162000.0
2008-12-02 10:20:00,3.97,4.0,3.97,3.99,403200.0,3.97,4.0,3.97,3.99,403200.0
2008-12-02 10:30:00,3.99,4.0,3.98,4.0,214800.0,3.99,4.0,3.98,4.0,214800.0
2008-12-02 10:40:00,4.0,4.01,3.99,4.0,192000.0,4.0,4.01,3.99,4.0,192000.0
2008-12-02 10:50:00,3.99,4.0,3.99,3.99,216000.0,3.99,4.0,3.99,3.99,216000.0
2008-12-02 11:00:00,3.99,3.99,3.96,3.99,732000.0,3.99,3.99,3.96,3.99,732000.0
2008-12-02 11:10:00,3.99,3.99,3.97,3.98,202800.0,3.99,3.99,3.97,3.98,202800.0
2008-12-02 11:20:00,3.98,3.99,3.97,3.99,277200.0,3.98,3.99,3.97,3.99,277200.0
2008-12-02 11:30:00,3.99,3.99,3.98,3.98,182400.0,3.99,3.99,3.98,3.98,182400.0
2008-12-02 11:40:00,3.98,3.98,3.98,3.98,118800.0,3.98,3.98,3.98,3.98,118800.0
2008-12-02 11:50:00,3.98,3.99,3.98,3.98,154800.0,3.98,3.99,3.98,3.98,154800.0
2008-12-02 12:00:00,3.98,3.98,3.97,3.98,211200.0,3.98,3.98,3.97,3.98,211200.0
2008-12-02 12:10:00,3.98,3.99,3.98,3.99,248400.0,3.98,3.99,3.98,3.99,248400.0
2008-12-02 12:20:00,3.99,4.01,3.98,4.0,194400.0,3.99,4.01,3.98,4.0,194400.0
2008-12-02 12:30:00,4.01,4.01,3.99,4.0,153600.0,4.01,4.01,3.99,4.0,153600.0
2008-12-02 12:40:00,4.0,4.01,3.99,4.01,180000.0,4.0,4.01,3.99,4.01,180000.0
2008-12-02 12:50:00,4.01,4.02,4.0,4.02,213600.0,4.01,4.02,4.0,4.02,213600.0
2008-12-02 13:00:00,4.02,4.02,4.01,4.01,232800.0,4.02,4.02,4.01,4.01,232800.0
2008-12-02 13:10:00,4.01,4.03,4.01,4.02,228000.0,4.01,4.03,4.01,4.02,228000.0
2008-12-02 13:20:00,4.02,4.02,4.01,4.02,160800.0,4.02,4.02,4.01,4.02,160800.0
2008-12-02 13:30:00,4.02,4.02,4.01,4.01,178800.0,4.02,4.02,4.01,4.01,178800.0
2008-12-02 13:40:00,4.01,4.02,4.01,4.01,127200.0,4.01,4.02,4.01,4.01,127200.0
2008-12-02 13:50:00,4.01,4.01,3.99,4.01,970800.0,4.01,4.01,3.99,4.01,970800.0
2008-12-02 14:00:00,4.01,4.01,3.98,3.99,1508400.0,4.01,4.01,3.98,3.99,1508400.0
2008-12-02 14:10:00,3.99,4.02,3.98,3.99,555600.0,3.99,4.02,3.98,3.99,555600.0
2008-12-02 14:20:00,3.99,3.99,3.97,3.97,80400.0,3.99,3.99,3.97,3.97,80400.0
2008-12-02 14:30:00,3.97,3.99,3.97,3.99,103200.0,3.97,3.99,3.97,3.99,103200.0
2008-12-02 14:40:00,3.99,4.0,3.97,3.97,134400.0,3.99,4.0,3.97,3.97,134400.0
2008-12-02 14:50:00,3.97,3.99,3.97,3.98,100800.0,3.97,3.99,3.97,3.98,100800.0
2008-12-02 15:00:00,3.98,3.98,3.95,3.96,199200.0,3.98,3.98,3.95,3.96,199200.0
2008-12-02 15:10:00,3.96,3.99,3.95,3.99,202800.0,3.96,3.99,3.95,3.99,202800.0
2008-12-02 15:20:00,3.99,4.02,3.99,4.0,1243200.0,3.99,4.02,3.99,4.0,1243200.0
2008-12-02 15:30:00,4.0,4.01,3.98,3.98,265200.0,4.0,4.01,3.98,3.98,265200.0
2008-12-02 15:40:00,3.98,4.0,3.95,3.95,181200.0,3.98,4.0,3.95,3.95,181200.0
2008-12-02 15:50:00,3.95,3.99,3.94,3.99,750000.0,3.95,3.99,3.94,3.99,750000.0
2008-12-03 09:30:00,3.94,3.98,3.91,3.98,660000.0,3.94,3.98,3.91,3.98,660000.0
2008-12-03 09:40:00,3.98,4.04,3.98,4.04,163200.0,3.98,4.04,3.98,4.04,163200.0
2008-12-03 09:50:00,4.03,4.03,4.0,4.02,164400.0,4.03,4.03,4.0,4.02,164400.0
2008-12-03 10:00:00,4.01,4.02,4.0,4.02,72000.0,4.01,4.02,4.0,4.02,72000.0
2008-12-03 10:10:00,4.01,4.02,3.99,4.0,108000.0,4.01,4.02,3.99,4.0,108000.0
2008-12-03 10:20:00,3.99,4.0,3.97,3.97,147600.0,3.99,4.0,3.97,3.97,147600.0
2008-12-03 10:30:00,3.97,3.99,3.97,3.98,183600.0,3.97,3.99,3.97,3.98,183600.0
2008-12-03 10:40:00,3.98,4.0,3.97,3.99,164400.0,3.98,4.0,3.97,3.99,164400.0
2008-12-03 10:50:00,3.99,4.02,3.99,4.02,193200.0,3.99,4.02,3.99,4.02,193200.0
2008-12-03 11:00:00,4.02,4.03,4.01,4.02,242400.0,4.02,4.03,4.01,4.02,242400.0
2008-12-03 11:10:00,4.01,4.05,4.01,4.05,240000.0,4.01,4.05,4.01,4.05,240000.0
2008-12-03 11:20:00,4.04,4.07,4.04,4.04,108000.0,4.04,4.07,4.04,4.04,108000.0
2008-12-03 11:30:00,4.04,4.04,4.02,4.03,55200.0,4.04,4.04,4.02,4.03,55200.0
2008-12-03 11:40:00,4.04,4.04,4.02,4.02,50400.0,4.04,4.04,4.02,4.02,50400.0
2008-12-03 11:50:00,4.02,4.04,4.02,4.03,129600.0,4.02,4.04,4.02,4.03,129600.0
2008-12-03 12:00:00,4.03,4.03,3.99,3.99,42000.0,4.03,4.03,3.99,3.99,42000.0
2008-12-03 12:10:00,4.0,4.01,3.98,3.99,60000.0,4.0,4.01,3.98,3.99,60000.0
2008-12-03 12:20:00,3.98,4.01,3.98,4.0,94800.0,3.98,4.01,3.98,4.0,94800.0
2008-12-03 12:30:00,4.0,4.01,3.99,4.01,56400.0,4.0,4.01,3.99,4.01,56400.0
2008-12-03 12:40:00,4.01,4.01,3.98,4.0,56400.0,4.01,4.01,3.98,4.0,56400.0
2008-12-03 12:50:00,4.0,4.02,3.98,4.0,72000.0,4.0,4.02,3.98,4.0,72000.0
2008-12-03 13:00:00,4.0,4.0,3.98,3.99,57600.0,4.0,4.0,3.98,3.99,57600.0
2008-12-03 13:10:00,3.99,3.99,3.98,3.99,56400.0,3.99,3.99,3.98,3.99,56400.0
2008-12-03 13:20:00,3.99,3.99,3.96,3.96,200400.0,3.99,3.99,3.96,3.96,200400.0
2008-12-03 13:30:00,3.96,3.96,3.94,3.95,138000.0,3.96,3.96,3.94,3.95,138000.0
2008-12-03 13:40:00,3.94,3.94,3.91,3.91,350400.0,3.94,3.94,3.91,3.91,350400.0
2008-12-03 13:50:00,3.92,3.93,3.9,3.92,260400.0,3.92,3.93,3.9,3.92,260400.0
2008-12-03 14:00:00,3.92,3.93,3.91,3.92,504000.0,3.92,3.93,3.91,3.92,504000.0
2008-12-03 14:10:00,3.93,3.96,3.93,3.95,428400.0,3.93,3.96,3.93,3.95,428400.0
2008-12-03 14:20:00,3.95,3.98,3.95,3.98,72000.0,3.95,3.98,3.95,3.98,72000.0
2008-12-03 14:30:00,3.98,4.01,3.98,3.99,86400.0,3.98,4.01,3.98,3.99,86400.0
2008-12-03 14:40:00,3.99,4.03,3.99,4.02,79200.0,3.99,4.03,3.99,4.02,79200.0
2008-12-03 14:50:00,4.02,4.02,3.98,3.98,135600.0,4.02,4.02,3.98,3.98,135600.0
2008-12-03 15:00:00,3.98,3.98,3.95,3.96,333600.0,3.98,3.98,3.95,3.96,333600.0
2008-12-03 15:10:00,3.96,3.97,3.93,3.96,186000.0,3.96,3.97,3.93,3.96,186000.0
2008-12-03 15:20:00,3.96,3.97,3.93,3.97,688800.0,3.96,3.97,3.93,3.97,688800.0
2008-12-03 15:30:00,3.97,4.01,3.96,4.0,252000.0,3.97,4.01,3.96,4.0,252000.0
2008-12-03 15:40:00,4.0,4.02,3.99,4.01,212400.0,4.0,4.02,3.99,4.01,212400.0
2008-12-03 15:50:00,4.02,4.04,4.01,4.03,342000.0,4.02,4.04,4.01,4.03,342000.0
2008-12-04 09:30:00,4.0,4.0,3.95,3.97,127200.0,4.0,4.0,3.95,3.97,127200.0
2008-12-04 09:40:00,3.98,3.98,3.95,3.98,140400.0,3.98,3.98,3.95,3.98,140400.0
2008-12-04 09:50:00,3.98,3.99,3.97,3.97,177600.0,3.98,3.99,3.97,3.97,177600.0
2008-12-04 10:00:00,3.97,3.98,3.94,3.95,158400.0,3.97,3.98,3.94,3.95,158400.0
2008-12-04 10:10:00,3.95,3.96,3.93,3.93,100800.0,3.95,3.96,3.93,3.93,100800.0
2008-12-04 10:20:00,3.93,3.96,3.92,3.95,123600.0,3.93,3.96,3.92,3.95,123600.0
2008-12-04 10:30:00,3.95,3.95,3.93,3.94,126000.0,3.95,3.95,3.93,3.94,126000.0
2008-12-04 10:40:00,3.94,3.94,3.9,3.91,241200.0,3.94,3.94,3.9,3.91,241200.0
2008-12-04 10:50:00,3.92,3.95,3.91,3.94,188400.0,3.92,3.95,3.91,3.94,188400.0
2008-12-04 11:00:00,3.94,3.94,3.91,3.91,112800.0,3.94,3.94,3.91,3.91,112800.0
2008-12-04 11:10:00,3.91,3.93,3.9,3.92,122400.0,3.91,3.93,3.9,3.92,122400.0
2008-12-04 11:20:00,3.92,3.94,3.92,3.93,139200.0,3.92,3.94,3.92,3.93,139200.0
2008-12-04 11:30:00,3.93,3.93,3.9,3.9,114000.0,3.93,3.93,3.9,3.9,114000.0
2008-12-04 11:40:00,3.9,3.9,3.87,3.9,70800.0,3.9,3.9,3.87,3.9,70800.0
2008-12-04 11:50:00,3.9,3.9,3.88,3.89,216000.0,3.9,3.9,3.88,3.89,216000.0
2008-12-04 12:00:00,3.89,3.89,3.88,3.89,176400.0,3.89,3.89,3.88,3.89,176400.0
2008-12-04 12:10:00,3.89,3.9,3.87,3.88,232800.0,3.89,3.9,3.87,3.88,232800.0
2008-12-04 12:20:00,3.88,3.9,3.87,3.9,111600.0,3.88,3.9,3.87,3.9,111600.0
2008-12-04 12:30:00,3.9,3.9,3.88,3.9,158400.0,3.9,3.9,3.88,3.9,158400.0
2008-12-04 12:40:00,3.9,3.92,3.88,3.88,97200.0,3.9,3.92,3.88,3.88,97200.0
2008-12-04 12:50:00,3.88,3.91,3.88,3.89,133200.0,3.88,3.91,3.88,3.89,133200.0
2008-12-04 13:00:00,3.89,3.89,3.89,3.89,66000.0,3.89,3.89,3.89,3.89,66000.0
2008-12-04 13:10:00,3.88,3.89,3.88,3.89,96000.0,3.88,3.89,3.88,3.89,96000.0
2008-12-04 13:20:00,3.89,3.89,3.87,3.87,560400.0,3.89,3.89,3.87,3.87,560400.0
2008-12-04 13:30:00,3.87,3.89,3.87,3.88,234000.0,3.87,3.89,3.87,3.88,234000.0
2008-12-04 13:40:00,3.88,3.89,3.87,3.89,90000.0,3.88,3.89,3.87,3.89,90000.0
2008-12-04 13:50:00,3.89,3.9,3.89,3.89,75600.0,3.89,3.9,3.89,3.89,75600.0
2008-12-04 14:00:00,3.89,3.9,3.88,3.89,80400.0,3.89,3.9,3.88,3.89,80400.0
2008-12-04 14:10:00,3.89,3.9,3.88,3.89,62400.0,3.89,3.9,3.88,3.89,62400.0
2008-12-04 14:20:00,3.89,3.9,3.89,3.9,60000.0,3.89,3.9,3.89,3.9,60000.0
2008-12-04 14:30:00,3.9,3.91,3.9,3.9,45600.0,3.9,3.91,3.9,3.9,45600.0
2008-12-04 14:40:00,3.9,3.9,3.89,3.9,199200.0,3.9,3.9,3.89,3.9,199200.0
2008-12-04 14:50:00,3.9,3.91,3.9,3.9,63600.0,3.9,3.91,3.9,3.9,63600.0
2008-12-04 15:00:00,3.9,3.9,3.89,3.89,633600.0,3.9,3.9,3.89,3.89,633600.0
2008-12-04 15:10:00,3.89,3.9,3.88,3.89,556800.0,3.89,3.9,3.88,3.89,556800.0
2008-12-04 15:20:00,3.89,3.89,3.86,3.87,276000.0,3.89,3.89,3.86,3.87,276000.0
2008-12-04 15:30:00,3.87,3.87,3.83,3.84,212400.0,3.87,3.87,3.83,3.84,212400.0
2008-12-04 15:40:00,3.83,3.9,3.83,3.89,286800.0,3.83,3.9,3.83,3.89,286800.0
2008-12-04 15:50:00,3.89,3.9,3.88,3.9,565200.0,3.89,3.9,3.88,3.9,565200.0
2008-12-05 09:30:00,3.86,3.87,3.85,3.87,40800.0,3.86,3.87,3.85,3.87,40800.0
2008-12-05 09:40:00,3.88,3.9,3.87,3.87,79200.0,3.88,3.9,3.87,3.87,79200.0
2008-12-05 09:50:00,3.87,3.88,3.84,3.85,72000.0,3.87,3.88,3.84,3.85,72000.0
2008-12-05 10:00:00,3.83,3.85,3.82,3.83,66000.0,3.83,3.85,3.82,3.83,66000.0
2008-12-05 10:10:00,3.83,3.84,3.83,3.84,68400.0,3.83,3.84,3.83,3.84,68400.0
2008-12-05 10:20:00,3.84,3.85,3.83,3.84,97200.0,3.84,3.85,3.83,3.84,97200.0
2008-12-05 10:30:00,3.84,3.86,3.84,3.85,79200.0,3.84,3.86,3.84,3.85,79200.0
2008-12-05 10:40:00,3.85,3.86,3.84,3.85,120000.0,3.85,3.86,3.84,3.85,120000.0
2008-12-05 10:50:00,3.85,3.86,3.84,3.84,127200.0,3.85,3.86,3.84,3.84,127200.0
2008-12-05 11:00:00,3.84,3.86,3.84,3.85,108000.0,3.84,3.86,3.84,3.85,108000.0
2008-12-05 11:10:00,3.85,3.86,3.85,3.85,376800.0,3.85,3.86,3.85,3.85,376800.0
2008-12-05 11:20:00,3.85,3.85,3.84,3.84,76800.0,3.85,3.85,3.84,3.84,76800.0
2008-12-05 11:30:00,3.84,3.87,3.84,3.87,68400.0,3.84,3.87,3.84,3.87,68400.0
2008-12-05 11:40:00,3.87,3.88,3.86,3.86,194400.0,3.87,3.88,3.86,3.86,194400.0
2008-12-05 11:50:00,3.88,3.9,3.88,3.9,56400.0,3.88,3.9,3.88,3.9,56400.0
2008-12-05 12:00:00,3.9,3.9,3.89,3.9,162000.0,3.9,3.9,3.89,3.9,162000.0
2008-12-05 12:10:00,3.9,3.91,3.9,3.9,62400.0,3.9,3.91,3.9,3.9,62400.0
2008-12-05 12:20:00,3.91,3.91,3.9,3.91,37200.0,3.91,3.91,3.9,3.91,37200.0
2008-12-05 12:30:00,3.91,3.91,3.89,3.89,111600.0,3.91,3.91,3.89,3.89,111600.0
2008-12-05 12:40:00,3.9,3.91,3.89,3.91,72000.0,3.9,3.91,3.89,3.91,72000.0
2008-12-05 12:50:00,3.91,3.91,3.9,3.91,50400.0,3.91,3.91,3.9,3.91,50400.0
2008-12-05 13:00:00,3.91,3.93,3.9,3.92,68400.0,3.91,3.93,3.9,3.92,68400.0
2008-12-05 13:10:00,3.92,3.93,3.92,3.93,40800.0,3.92,3.93,3.92,3.93,40800.0
2008-12-05 13:20:00,3.92,3.94,3.92,3.92,46800.0,3.92,3.94,3.92,3.92,46800.0
2008-12-05 13:30:00,3.92,3.95,3.91,3.93,84000.0,3.92,3.95,3.91,3.93,84000.0
2008-12-05 13:40:00,3.93,3.98,3.93,3.97,738000.0,3.93,3.98,3.93,3.97,738000.0
2008-12-05 13:50:00,3.97,3.99,3.97,3.97,69600.0,3.97,3.99,3.97,3.97,69600.0
2008-12-05 14:00:00,3.97,3.97,3.93,3.93,140400.0,3.97,3.97,3.93,3.93,140400.0
2008-12-05 14:10:00,3.93,3.93,3.9,3.91,151200.0,3.93,3.93,3.9,3.91,151200.0
2008-12-05 14:20:00,3.91,3.93,3.91,3.91,94800.0,3.91,3.93,3.91,3.91,94800.0
2008-12-05 14:30:00,3.91,3.97,3.9,3.97,117600.0,3.91,3.97,3.9,3.97,117600.0
2008-12-05 14:40:00,3.97,4.0,3.97,4.0,114000.0,3.97,4.0,3.97,4.0,114000.0
2008-12-05 14:50:00,4.01,4.01,3.99,3.99,99600.0,4.01,4.01,3.99,3.99,99600.0
2008-12-05 15:00:00,3.99,4.01,3.96,3.96,88800.0,3.99,4.01,3.96,3.96,88800.0
2008-12-05 15:10:00,3.96,4.01,3.96,3.99,76800.0,3.96,4.01,3.96,3.99,76800.0
2008-12-05 15:20:00,3.99,3.99,3.97,3.99,88800.0,3.99,3.99,3.97,3.99,88800.0
2008-12-05 15:30:00,3.98,4.03,3.98,4.02,140400.0,3.98,4.03,3.98,4.02,140400.0
2008-12-05 15:40:00,4.02,4.03,4.0,4.01,133200.0,4.02,4.03,4.0,4.01,133200.0
2008-12-05 15:50:00,4.01,4.04,4.0,4.03,272400.0,4.01,4.04,4.0,4.03,272400.0
2008-12-08 09:30:00,4.1,4.12,4.06,4.11,114000.0,4.1,4.12,4.06,4.11,114000.0
2008-12-08 09:40:00,4.12,4.18,4.12,4.15,157200.0,4.12,4.18,4.12,4.15,157200.0
2008-12-08 09:50:00,4.15,4.15,4.11,4.12,200400.0,4.15,4.15,4.11,4.12,200400.0
2008-12-08 10:00:00,4.11,4.11,4.1,4.1,28800.0,4.11,4.11,4.1,4.1,28800.0
2008-12-08 10:10:00,4.11,4.12,4.1,4.1,178800.0,4.11,4.12,4.1,4.1,178800.0
2008-12-08 10:20:00,4.1,4.12,4.09,4.11,914400.0,4.1,4.12,4.09,4.11,914400.0
2008-12-08 10:30:00,4.11,4.12,4.1,4.11,150000.0,4.11,4.12,4.1,4.11,150000.0
2008-12-08 10:40:00,4.11,4.13,4.11,4.12,108000.0,4.11,4.13,4.11,4.12,108000.0
2008-12-08 10:50:00,4.11,4.12,4.1,4.11,222000.0,4.11,4.12,4.1,4.11,222000.0
2008-12-08 11:00:00,4.11,4.12,4.08,4.09,278400.0,4.11,4.12,4.08,4.09,278400.0
2008-12-08 11:10:00,4.09,4.09,4.08,4.08,56400.0,4.09,4.09,4.08,4.08,56400.0
2008-12-08 11:20:00,4.09,4.09,4.08,4.08,44400.0,4.09,4.09,4.08,4.08,44400.0
2008-12-08 11:30:00,4.08,4.09,4.08,4.08,171600.0,4.08,4.09,4.08,4.08,171600.0
2008-12-08 11:40:00,4.07,4.07,4.06,4.06,37200.0,4.07,4.07,4.06,4.06,37200.0
2008-12-08 11:50:00,4.06,4.06,4.05,4.05,39600.0,4.06,4.06,4.05,4.05,39600.0
2008-12-08 12:00:00,4.05,4.05,4.03,4.03,414000.0,4.05,4.05,4.03,4.03,414000.0
2008-12-08 12:10:00,4.04,4.05,4.04,4.05,19200.0,4.04,4.05,4.04,4.05,19200.0
2008-12-08 12:20:00,4.05,4.07,4.05,4.06,104400.0,4.05,4.07,4.05,4.06,104400.0
2008-12-08 12:30:00,4.06,4.06,4.05,4.05,40800.0,4.06,4.06,4.05,4.05,40800.0
2008-12-08 12:40:00,4.05,4.06,4.05,4.05,176400.0,4.05,4.06,4.05,4.05,176400.0
2008-12-08 12:50:00,4.05,4.06,4.02,4.03,38400.0,4.05,4.06,4.02,4.03,38400.0
2008-12-08 13:00:00,4.03,4.04,4.02,4.03,42000.0,4.03,4.04,4.02,4.03,42000.0
2008-12-08 13:10:00,4.03,4.04,4.02,4.03,48000.0,4.03,4.04,4.02,4.03,48000.0
2008-12-08 13:20:00,4.02,4.05,4.02,4.05,51600.0,4.02,4.05,4.02,4.05,51600.0
2008-12-08 13:30:00,4.04,4.04,4.01,4.03,80400.0,4.04,4.04,4.01,4.03,80400.0
2008-12-08 13:40:00,4.03,4.05,4.03,4.04,51600.0,4.03,4.05,4.03,4.04,51600.0
2008-12-08 13:50:00,4.04,4.05,4.03,4.03,78000.0,4.04,4.05,4.03,4.03,78000.0
2008-12-08 14:00:00,4.04,4.06,4.04,4.05,132000.0,4.04,4.06,4.04,4.05,132000.0
2008-12-08 14:10:00,4.05,4.06,4.04,4.05,97200.0,4.05,4.06,4.04,4.05,97200.0
2008-12-08 14:20:00,4.05,4.07,4.05,4.06,99600.0,4.05,4.07,4.05,4.06,99600.0
2008-12-08 14:30:00,4.06,4.07,4.04,4.06,75600.0,4.06,4.07,4.04,4.06,75600.0
2008-12-08 14:40:00,4.06,4.08,4.05,4.08,146400.0,4.06,4.08,4.05,4.08,146400.0
2008-12-08 14:50:00,4.08,4.08,4.06,4.08,144000.0,4.08,4.08,4.06,4.08,144000.0
2008-12-08 15:00:00,4.08,4.09,4.06,4.09,121200.0,4.08,4.09,4.06,4.09,121200.0
2008-12-08 15:10:00,4.09,4.11,4.07,4.08,228000.0,4.09,4.11,4.07,4.08,228000.0
2008-12-08 15:20:00,4.08,4.09,4.07,4.07,134400.0,4.08,4.09,4.07,4.07,134400.0
2008-12-08 15:30:00,4.07,4.09,4.05,4.05,218400.0,4.07,4.09,4.05,4.05,218400.0
2008-12-08 15:40:00,4.05,4.08,4.05,4.05,240000.0,4.05,4.08,4.05,4.05,240000.0
2008-12-08 15:50:00,4.05,4.09,4.05,4.08,320400.0,4.05,4.09,4.05,4.08,320400.0
2008-12-09 09:30:00,4.05,4.08,4.01,4.07,157200.0,4.05,4.08,4.01,4.07,157200.0
2008-12-09 09:40:00,4.07,4.08,4.05,4.05,56400.0,4.07,4.08,4.05,4.05,56400.0
2008-12-09 09:50:00,4.05,4.05,4.01,4.02,106800.0,4.05,4.05,4.01,4.02,106800.0
2008-12-09 10:00:00,4.02,4.04,4.02,4.02,145200.0,4.02,4.04,4.02,4.02,145200.0
2008-12-09 10:10:00,4.03,4.06,4.03,4.05,44400.0,4.03,4.06,4.03,4.05,44400.0
2008-12-09 10:20:00,4.05,4.07,4.05,4.05,73200.0,4.05,4.07,4.05,4.05,73200.0
2008-12-09 10:30:00,4.05,4.07,4.04,4.04,243600.0,4.05,4.07,4.04,4.04,243600.0
2008-12-09 10:40:00,4.04,4.06,4.04,4.05,374400.0,4.04,4.06,4.04,4.05,374400.0
2008-12-09 10:50:00,4.05,4.06,4.03,4.03,181200.0,4.05,4.06,4.03,4.03,181200.0
2008-12-09 11:00:00,4.03,4.05,4.03,4.04,192000.0,4.03,4.05,4.03,4.04,192000.0
2008-12-09 11:10:00,4.04,4.05,4.04,4.05,230400.0,4.04,4.05,4.04,4.05,230400.0
2008-12-09 11:20:00,4.04,4.05,4.04,4.05,118800.0,4.04,4.05,4.04,4.05,118800.0
2008-12-09 11:30:00,4.05,4.05,4.04,4.05,114000.0,4.05,4.05,4.04,4.05,114000.0
2008-12-09 11:40:00,4.05,4.05,4.04,4.05,105600.0,4.05,4.05,4.04,4.05,105600.0
2008-12-09 11:50:00,4.04,4.04,4.03,4.03,18000.0,4.04,4.04,4.03,4.03,18000.0
2008-12-09 12:00:00,4.03,4.04,4.03,4.04,30000.0,4.03,4.04,4.03,4.04,30000.0
2008-12-09 12:10:00,4.03,4.03,3.99,4.0,235200.0,4.03,4.03,3.99,4.0,235200.0
2008-12-09 12:20:00,4.0,4.0,3.99,4.0,64800.0,4.0,4.0,3.99,4.0,64800.0
2008-12-09 12:30:00,4.01,4.01,4.0,4.01,51600.0,4.01,4.01,4.0,4.01,51600.0
2008-12-09 12:40:00,4.01,4.01,3.99,3.99,43200.0,4.01,4.01,3.99,3.99,43200.0
2008-12-09 12:50:00,4.0,4.0,3.97,3.97,56400.0,4.0,4.0,3.97,3.97,56400.0
2008-12-09 13:00:00,3.97,3.97,3.96,3.96,144000.0,3.97,3.97,3.96,3.96,144000.0
2008-12-09 13:10:00,3.96,3.97,3.94,3.95,152400.0,3.96,3.97,3.94,3.95,152400.0
2008-12-09 13:20:00,3.95,3.95,3.94,3.94,98400.0,3.95,3.95,3.94,3.94,98400.0
2008-12-09 13:30:00,3.94,3.96,3.94,3.95,64800.0,3.94,3.96,3.94,3.95,64800.0
2008-12-09 13:40:00,3.95,3.97,3.94,3.97,103200.0,3.95,3.97,3.94,3.97,103200.0
2008-12-09 13:50:00,3.98,4.01,3.98,4.0,656400.0,3.98,4.01,3.98,4.0,656400.0
2008-12-09 14:00:00,4.0,4.01,4.0,4.0,235200.0,4.0,4.01,4.0,4.0,235200.0
2008-12-09 14:10:00,4.0,4.01,3.98,3.99,133200.0,4.0,4.01,3.98,3.99,133200.0
2008-12-09 14:20:00,3.99,3.99,3.95,3.95,60000.0,3.99,3.99,3.95,3.95,60000.0
2008-12-09 14:30:00,3.95,3.95,3.94,3.95,153600.0,3.95,3.95,3.94,3.95,153600.0
2008-12-09 14:40:00,3.95,3.97,3.95,3.97,79200.0,3.95,3.97,3.95,3.97,79200.0
2008-12-09 14:50:00,3.98,3.99,3.96,3.98,178800.0,3.98,3.99,3.96,3.98,178800.0
2008-12-09 15:00:00,3.98,4.0,3.96,3.99,174000.0,3.98,4.0,3.96,3.99,174000.0
2008-12-09 15:10:00,3.99,3.99,3.95,3.97,229200.0,3.99,3.99,3.95,3.97,229200.0
2008-12-09 15:20:00,3.97,3.97,3.91,3.93,333600.0,3.97,3.97,3.91,3.93,333600.0
2008-12-09 15:30:00,3.92,3.94,3.91,3.93,224400.0,3.92,3.94,3.91,3.93,224400.0
2008-12-09 15:40:00,3.93,3.93,3.92,3.93,250800.0,3.93,3.93,3.92,3.93,250800.0
2008-12-09 15:50:00,3.93,3.94,3.91,3.93,376800.0,3.93,3.94,3.91,3.93,376800.0
2008-12-10 09:30:00,3.95,3.98,3.94,3.96,91200.0,3.95,3.98,3.94,3.96,91200.0
2008-12-10 09:40:00,3.94,3.95,3.93,3.94,90000.0,3.94,3.95,3.93,3.94,90000.0
2008-12-10 09:50:00,3.93,3.94,3.93,3.94,90000.0,3.93,3.94,3.93,3.94,90000.0
2008-12-10 10:00:00,3.94,3.95,3.93,3.95,214800.0,3.94,3.95,3.93,3.95,214800.0
2008-12-10 10:10:00,3.95,3.95,3.91,3.93,258000.0,3.95,3.95,3.91,3.93,258000.0
2008-12-10 10:20:00,3.93,3.93,3.91,3.92,97200.0,3.93,3.93,3.91,3.92,97200.0
2008-12-10 10:30:00,3.92,3.92,3.9,3.92,312000.0,3.92,3.92,3.9,3.92,312000.0
2008-12-10 10:40:00,3.92,3.93,3.9,3.91,145200.0,3.92,3.93,3.9,3.91,145200.0
2008-12-10 10:50:00,3.91,3.91,3.9,3.91,100800.0,3.91,3.91,3.9,3.91,100800.0
2008-12-10 11:00:00,3.92,3.94,3.92,3.93,31200.0,3.92,3.94,3.92,3.93,31200.0
2008-12-10 11:10:00,3.93,3.93,3.91,3.92,88800.0,3.93,3.93,3.91,3.92,88800.0
2008-12-10 11:20:00,3.92,3.92,3.91,3.91,328800.0,3.92,3.92,3.91,3.91,328800.0
2008-12-10 11:30:00,3.91,3.92,3.91,3.91,787200.0,3.91,3.92,3.91,3.91,787200.0
2008-12-10 11:40:00,3.91,3.93,3.91,3.92,85200.0,3.91,3.93,3.91,3.92,85200.0
2008-12-10 11:50:00,3.92,3.93,3.91,3.91,66000.0,3.92,3.93,3.91,3.91,66000.0
2008-12-10 12:00:00,3.91,3.92,3.9,3.9,254400.0,3.91,3.92,3.9,3.9,254400.0
2008-12-10 12:10:00,3.9,3.91,3.9,3.91,260400.0,3.9,3.91,3.9,3.91,260400.0
2008-12-10 12:20:00,3.91,3.91,3.88,3.88,247200.0,3.91,3.91,3.88,3.88,247200.0
2008-12-10 12:30:00,3.88,3.88,3.86,3.87,73200.0,3.88,3.88,3.86,3.87,73200.0
2008-12-10 12:40:00,3.87,3.87,3.86,3.87,73200.0,3.87,3.87,3.86,3.87,73200.0
2008-12-10 12:50:00,3.87,3.87,3.85,3.85,92400.0,3.87,3.87,3.85,3.85,92400.0
2008-12-10 13:00:00,3.85,3.86,3.85,3.86,82800.0,3.85,3.86,3.85,3.86,82800.0
2008-12-10 13:10:00,3.86,3.86,3.85,3.86,72000.0,3.86,3.86,3.85,3.86,72000.0
2008-12-10 13:20:00,3.86,3.86,3.85,3.85,205200.0,3.86,3.86,3.85,3.85,205200.0
2008-12-10 13:30:00,3.85,3.85,3.83,3.84,214800.0,3.85,3.85,3.83,3.84,214800.0
2008-12-10 13:40:00,3.83,3.84,3.83,3.84,130800.0,3.83,3.84,3.83,3.84,130800.0
2008-12-10 13:50:00,3.84,3.84,3.82,3.82,193200.0,3.84,3.84,3.82,3.82,193200.0
2008-12-10 14:00:00,3.83,3.83,3.8,3.82,392400.0,3.83,3.83,3.8,3.82,392400.0
2008-12-10 14:10:00,3.82,3.82,3.8,3.8,190800.0,3.82,3.82,3.8,3.8,190800.0
2008-12-10 14:20:00,3.8,3.8,3.76,3.76,337200.0,3.8,3.8,3.76,3.76,337200.0
2008-12-10 14:30:00,3.76,3.79,3.76,3.78,258000.0,3.76,3.79,3.76,3.78,258000.0
2008-12-10 14:40:00,3.78,3.79,3.77,3.77,201600.0,3.78,3.79,3.77,3.77,201600.0
2008-12-10 14:50:00,3.77,3.8,3.76,3.78,423600.0,3.77,3.8,3.76,3.78,423600.0
2008-12-10 15:00:00,3.78,3.8,3.77,3.8,289200.0,3.78,3.8,3.77,3.8,289200.0
2008-12-10 15:10:00,3.79,3.82,3.79,3.81,220800.0,3.79,3.82,3.79,3.81,220800.0
2008-12-10 15:20:00,3.81,3.85,3.81,3.84,351600.0,3.81,3.85,3.81,3.84,351600.0
2008-12-10 15:30:00,3.84,3.84,3.82,3.83,430800.0,3.84,3.84,3.82,3.83,430800.0
2008-12-10 15:40:00,3.82,3.87,3.82,3.86,415200.0,3.82,3.87,3.82,3.86,415200.0
2008-12-10 15:50:00,3.86,3.87,3.86,3.87,379200.0,3.86,3.87,3.86,3.87,379200.0
2008-12-11 09:30:00,3.86,3.97,3.86,3.96,343200.0,3.86,3.97,3.86,3.96,343200.0
2008-12-11 09:40:00,3.97,4.02,3.95,3.98,694800.0,3.97,4.02,3.95,3.98,694800.0
2008-12-11 09:50:00,3.99,4.02,3.98,3.99,1219200.0,3.99,4.02,3.98,3.99,1219200.0
2008-12-11 10:00:00,4.0,4.0,3.97,3.97,254400.0,4.0,4.0,3.97,3.97,254400.0
2008-12-11 10:10:00,3.97,3.98,3.95,3.95,444000.0,3.97,3.98,3.95,3.95,444000.0
2008-12-11 10:20:00,3.95,3.96,3.95,3.95,290400.0,3.95,3.96,3.95,3.95,290400.0
2008-12-11 10:30:00,3.95,3.97,3.94,3.94,172800.0,3.95,3.97,3.94,3.94,172800.0
2008-12-11 10:40:00,3.94,3.94,3.91,3.91,253200.0,3.94,3.94,3.91,3.91,253200.0
2008-12-11 10:50:00,3.91,3.92,3.89,3.9,270000.0,3.91,3.92,3.89,3.9,270000.0
2008-12-11 11:00:00,3.89,3.91,3.88,3.91,146400.0,3.89,3.91,3.88,3.91,146400.0
2008-12-11 11:10:00,3.91,3.92,3.9,3.9,90000.0,3.91,3.92,3.9,3.9,90000.0
2008-12-11 11:20:00,3.9,3.9,3.87,3.87,259200.0,3.9,3.9,3.87,3.87,259200.0
2008-12-11 11:30:00,3.87,3.9,3.87,3.9,121200.0,3.87,3.9,3.87,3.9,121200.0
2008-12-11 11:40:00,3.9,3.92,3.9,3.91,170400.0,3.9,3.92,3.9,3.91,170400.0
2008-12-11 11:50:00,3.91,3.92,3.89,3.89,146400.0,3.91,3.92,3.89,3.89,146400.0
2008-12-11 12:00:00,3.89,3.9,3.89,3.89,188400.0,3.89,3.9,3.89,3.89,188400.0
2008-12-11 12:10:00,3.89,3.9,3.89,3.9,174000.0,3.89,3.9,3.89,3.9,174000.0
2008-12-11 12:20:00,3.9,3.9,3.88,3.89,141600.0,3.9,3.9,3.88,3.89,141600.0
2008-12-11 12:30:00,3.89,3.9,3.89,3.9,397200.0,3.89,3.9,3.89,3.9,397200.0
2008-12-11 12:40:00,3.9,3.92,3.9,3.92,99600.0,3.9,3.92,3.9,3.92,99600.0
2008-12-11 12:50:00,3.92,3.95,3.92,3.94,168000.0,3.92,3.95,3.92,3.94,168000.0
2008-12-11 13:00:00,3.94,3.96,3.94,3.95,75600.0,3.94,3.96,3.94,3.95,75600.0
2008-12-11 13:10:00,3.96,3.96,3.95,3.95,93600.0,3.96,3.96,3.95,3.95,93600.0
2008-12-11 13:20:00,3.96,3.96,3.94,3.94,114000.0,3.96,3.96,3.94,3.94,114000.0
2008-12-11 13:30:00,3.94,3.95,3.94,3.94,64800.0,3.94,3.95,3.94,3.94,64800.0
2008-12-11 13:40:00,3.95,3.96,3.94,3.95,436800.0,3.95,3.96,3.94,3.95,436800.0
2008-12-11 13:50:00,3.95,3.95,3.94,3.94,79200.0,3.95,3.95,3.94,3.94,79200.0
2008-12-11 14:00:00,3.94,3.95,3.93,3.93,69600.0,3.94,3.95,3.93,3.93,69600.0
2008-12-11 14:10:00,3.94,3.94,3.92,3.93,132000.0,3.94,3.94,3.92,3.93,132000.0
2008-12-11 14:20:00,3.93,3.93,3.92,3.92,75600.0,3.93,3.93,3.92,3.92,75600.0
2008-12-11 14:30:00,3.92,3.93,3.92,3.92,157200.0,3.92,3.93,3.92,3.92,157200.0
2008-12-11 14:40:00,3.92,3.93,3.91,3.92,123600.0,3.92,3.93,3.91,3.92,123600.0
2008-12-11 14:50:00,3.92,3.92,3.9,3.9,266400.0,3.92,3.92,3.9,3.9,266400.0
2008-12-11 15:00:00,3.9,3.91,3.88,3.89,264000.0,3.9,3.91,3.88,3.89,264000.0
2008-12-11 15:10:00,3.89,3.9,3.88,3.89,310800.0,3.89,3.9,3.88,3.89,310800.0
2008-12-11 15:20:00,3.89,3.9,3.88,3.88,124800.0,3.89,3.9,3.88,3.88,124800.0
2008-12-11 15:30:00,3.88,3.88,3.84,3.86,218400.0,3.88,3.88,3.84,3.86,218400.0
2008-12-11 15:40:00,3.86,3.89,3.85,3.88,205200.0,3.86,3.89,3.85,3.88,205200.0
2008-12-11 15:50:00,3.88,3.9,3.87,3.89,363600.0,3.88,3.9,3.87,3.89,363600.0
2008-12-12 09:30:00,3.8,3.85,3.8,3.82,115200.0,3.8,3.85,3.8,3.82,115200.0
2008-12-12 09:40:00,3.81,3.85,3.81,3.82,195600.0,3.81,3.85,3.81,3.82,195600.0
2008-12-12 09:50:00,3.81,3.85,3.81,3.84,211200.0,3.81,3.85,3.81,3.84,211200.0
2008-12-12 10:00:00,3.85,3.87,3.84,3.86,181200.0,3.85,3.87,3.84,3.86,181200.0
2008-12-12 10:10:00,3.87,3.89,3.86,3.89,36000.0,3.87,3.89,3.86,3.89,36000.0
2008-12-12 10:20:00,3.88,3.9,3.88,3.9,162000.0,3.88,3.9,3.88,3.9,162000.0
2008-12-12 10:30:00,3.9,3.93,3.9,3.93,358800.0,3.9,3.93,3.9,3.93,358800.0
2008-12-12 10:40:00,3.92,3.95,3.92,3.95,116400.0,3.92,3.95,3.92,3.95,116400.0
2008-12-12 10:50:00,3.95,3.97,3.95,3.95,226800.0,3.95,3.97,3.95,3.95,226800.0
2008-12-12 11:00:00,3.95,3.96,3.94,3.96,228000.0,3.95,3.96,3.94,3.96,228000.0
2008-12-12 11:10:00,3.96,3.97,3.95,3.97,220800.0,3.96,3.97,3.95,3.97,220800.0
2008-12-12 11:20:00,3.97,3.99,3.97,3.98,152400.0,3.97,3.99,3.97,3.98,152400.0
2008-12-12 11:30:00,3.98,3.98,3.96,3.96,140400.0,3.98,3.98,3.96,3.96,140400.0
2008-12-12 11:40:00,3.97,3.97,3.95,3.97,157200.0,3.97,3.97,3.95,3.97,157200.0
2008-12-12 11:50:00,3.97,3.97,3.96,3.97,116400.0,3.97,3.97,3.96,3.97,116400.0
2008-12-12 12:00:00,3.97,3.99,3.96,3.99,123600.0,3.97,3.99,3.96,3.99,123600.0
2008-12-12 12:10:00,3.99,4.01,3.99,4.0,216000.0,3.99,4.01,3.99,4.0,216000.0
2008-12-12 12:20:00,4.0,4.01,3.99,4.0,199200.0,4.0,4.01,3.99,4.0,199200.0
2008-12-12 12:30:00,4.0,4.01,4.0,4.01,135600.0,4.0,4.01,4.0,4.01,135600.0
2008-12-12 12:40:00,4.01,4.01,4.0,4.0,135600.0,4.01,4.01,4.0,4.0,135600.0
2008-12-12 12:50:00,4.0,4.02,4.0,4.01,118800.0,4.0,4.02,4.0,4.01,118800.0
2008-12-12 13:00:00,4.01,4.02,4.0,4.01,122400.0,4.01,4.02,4.0,4.01,122400.0
2008-12-12 13:10:00,4.01,4.01,4.0,4.0,187200.0,4.01,4.01,4.0,4.0,187200.0
2008-12-12 13:20:00,4.0,4.01,3.99,4.0,150000.0,4.0,4.01,3.99,4.0,150000.0
2008-12-12 13:30:00,4.0,4.01,3.99,4.0,243600.0,4.0,4.01,3.99,4.0,243600.0
2008-12-12 13:40:00,4.0,4.01,3.99,4.0,304800.0,4.0,4.01,3.99,4.0,304800.0
2008-12-12 13:50:00,4.0,4.02,4.0,4.01,426000.0,4.0,4.02,4.0,4.01,426000.0
2008-12-12 14:00:00,4.02,4.03,4.01,4.02,217200.0,4.02,4.03,4.01,4.02,217200.0
2008-12-12 14:10:00,4.02,4.03,4.0,4.0,117600.0,4.02,4.03,4.0,4.0,117600.0
2008-12-12 14:20:00,4.01,4.03,4.0,4.02,451200.0,4.01,4.03,4.0,4.02,451200.0
2008-12-12 14:30:00,4.02,4.06,4.01,4.06,448800.0,4.02,4.06,4.01,4.06,448800.0
2008-12-12 14:40:00,4.05,4.05,4.02,4.03,205200.0,4.05,4.05,4.02,4.03,205200.0
2008-12-12 14:50:00,4.03,4.05,4.03,4.04,394800.0,4.03,4.05,4.03,4.04,394800.0
2008-12-12 15:00:00,4.04,4.05,4.03,4.04,415200.0,4.04,4.05,4.03,4.04,415200.0
2008-12-12 15:10:00,4.04,4.05,4.03,4.03,434400.0,4.04,4.05,4.03,4.03,434400.0
2008-12-12 15:20:00,4.03,4.05,4.03,4.04,447600.0,4.03,4.05,4.03,4.04,447600.0
2008-12-12 15:30:00,4.05,4.05,4.02,4.03,724800.0,4.05,4.05,4.02,4.03,724800.0
2008-12-12 15:40:00,4.03,4.05,4.02,4.02,535200.0,4.03,4.05,4.02,4.02,535200.0
2008-12-12 15:50:00,4.02,4.06,4.01,4.05,812400.0,4.02,4.06,4.01,4.05,812400.0
2008-12-15 09:30:00,4.05,4.11,4.04,4.11,151200.0,4.05,4.11,4.04,4.11,151200.0
2008-12-15 09:40:00,4.11,4.11,4.08,4.1,145200.0,4.11,4.11,4.08,4.1,145200.0
2008-12-15 09:50:00,4.11,4.11,4.07,4.07,156000.0,4.11,4.11,4.07,4.07,156000.0
2008-12-15 10:00:00,4.07,4.08,4.05,4.07,289200.0,4.07,4.08,4.05,4.07,289200.0
2008-12-15 10:10:00,4.07,4.07,4.04,4.04,294000.0,4.07,4.07,4.04,4.04,294000.0
2008-12-15 10:20:00,4.04,4.05,4.03,4.04,148800.0,4.04,4.05,4.03,4.04,148800.0
2008-12-15 10:30:00,4.04,4.05,4.04,4.05,206400.0,4.04,4.05,4.04,4.05,206400.0
2008-12-15 10:40:00,4.05,4.06,4.04,4.04,224400.0,4.05,4.06,4.04,4.04,224400.0
2008-12-15 10:50:00,4.04,4.05,4.04,4.04,158400.0,4.04,4.05,4.04,4.04,158400.0
2008-12-15 11:00:00,4.05,4.07,4.04,4.06,285600.0,4.05,4.07,4.04,4.06,285600.0
2008-12-15 11:10:00,4.05,4.07,4.05,4.06,151200.0,4.05,4.07,4.05,4.06,151200.0
2008-12-15 11:20:00,4.06,4.07,4.05,4.05,112800.0,4.06,4.07,4.05,4.05,112800.0
2008-12-15 11:30:00,4.05,4.07,4.05,4.06,98400.0,4.05,4.07,4.05,4.06,98400.0
2008-12-15 11:40:00,4.06,4.09,4.06,4.09,93600.0,4.06,4.09,4.06,4.09,93600.0
2008-12-15 11:50:00,4.1,4.12,4.1,4.11,213600.0,4.1,4.12,4.1,4.11,213600.0
2008-12-15 12:00:00,4.11,4.11,4.08,4.1,81600.0,4.11,4.11,4.08,4.1,81600.0
2008-12-15 12:10:00,4.1,4.11,4.09,4.1,75600.0,4.1,4.11,4.09,4.1,75600.0
2008-12-15 12:20:00,4.1,4.15,4.1,4.15,178800.0,4.1,4.15,4.1,4.15,178800.0
2008-12-15 12:30:00,4.14,4.14,4.13,4.13,121200.0,4.14,4.14,4.13,4.13,121200.0
2008-12-15 12:40:00,4.13,4.15,4.13,4.13,91200.0,4.13,4.15,4.13,4.13,91200.0
2008-12-15 12:50:00,4.14,4.15,4.14,4.15,69600.0,4.14,4.15,4.14,4.15,69600.0
2008-12-15 13:00:00,4.15,4.16,4.14,4.16,289200.0,4.15,4.16,4.14,4.16,289200.0
2008-12-15 13:10:00,4.16,4.17,4.16,4.17,240000.0,4.16,4.17,4.16,4.17,240000.0
2008-12-15 13:20:00,4.17,4.21,4.17,4.2,196800.0,4.17,4.21,4.17,4.2,196800.0
2008-12-15 13:30:00,4.2,4.22,4.18,4.18,194400.0,4.2,4.22,4.18,4.18,194400.0
2008-12-15 13:40:00,4.18,4.19,4.17,4.18,322800.0,4.18,4.19,4.17,4.18,322800.0
2008-12-15 13:50:00,4.18,4.19,4.16,4.19,213600.0,4.18,4.19,4.16,4.19,213600.0
2008-12-15 14:00:00,4.19,4.19,4.17,4.17,97200.0,4.19,4.19,4.17,4.17,97200.0
2008-12-15 14:10:00,4.17,4.18,4.16,4.18,115200.0,4.17,4.18,4.16,4.18,115200.0
2008-12-15 14:20:00,4.17,4.18,4.15,4.15,75600.0,4.17,4.18,4.15,4.15,75600.0
2008-12-15 14:30:00,4.15,4.16,4.14,4.15,110400.0,4.15,4.16,4.14,4.15,110400.0
2008-12-15 14:40:00,4.15,4.16,4.15,4.16,174000.0,4.15,4.16,4.15,4.16,174000.0
2008-12-15 14:50:00,4.16,4.16,4.15,4.16,130800.0,4.16,4.16,4.15,4.16,130800.0
2008-12-15 15:00:00,4.16,4.17,4.15,4.17,166800.0,4.16,4.17,4.15,4.17,166800.0
2008-12-15 15:10:00,4.17,4.17,4.15,4.15,212400.0,4.17,4.17,4.15,4.15,212400.0
2008-12-15 15:20:00,4.15,4.17,4.15,4.15,386400.0,4.15,4.17,4.15,4.15,386400.0
2008-12-15 15:30:00,4.15,4.2,4.15,4.19,397200.0,4.15,4.2,4.15,4.19,397200.0
2008-12-15 15:40:00,4.18,4.22,4.18,4.21,586800.0,4.18,4.22,4.18,4.21,586800.0
2008-12-15 15:50:00,4.22,4.22,4.18,4.18,1022400.0,4.22,4.22,4.18,4.18,1022400.0
2008-12-16 09:30:00,4.22,4.25,4.2,4.23,193200.0,4.22,4.25,4.2,4.23,193200.0
2008-12-16 09:40:00,4.22,4.23,4.2,4.23,258000.0,4.22,4.23,4.2,4.23,258000.0
2008-12-16 09:50:00,4.23,4.24,4.22,4.22,274800.0,4.23,4.24,4.22,4.22,274800.0
2008-12-16 10:00:00,4.23,4.26,4.22,4.25,328800.0,4.23,4.26,4.22,4.25,328800.0
2008-12-16 10:10:00,4.25,4.25,4.23,4.23,78000.0,4.25,4.25,4.23,4.23,78000.0
2008-12-16 10:20:00,4.23,4.24,4.22,4.23,106800.0,4.23,4.24,4.22,4.23,106800.0
2008-12-16 10:30:00,4.23,4.24,4.22,4.22,51600.0,4.23,4.24,4.22,4.22,51600.0
2008-12-16 10:40:00,4.22,4.22,4.21,4.22,85200.0,4.22,4.22,4.21,4.22,85200.0
2008-12-16 10:50:00,4.22,4.23,4.22,4.22,163200.0,4.22,4.23,4.22,4.22,163200.0
2008-12-16 11:00:00,4.22,4.23,4.22,4.23,232800.0,4.22,4.23,4.22,4.23,232800.0
2008-12-16 11:10:00,4.23,4.23,4.22,4.22,60000.0,4.23,4.23,4.22,4.22,60000.0
2008-12-16 11:20:00,4.22,4.23,4.22,4.22,37200.0,4.22,4.23,4.22,4.22,37200.0
2008-12-16 11:30:00,4.22,4.23,4.22,4.23,48000.0,4.22,4.23,4.22,4.23,48000.0
2008-12-16 11:40:00,4.23,4.23,4.22,4.23,102000.0,4.23,4.23,4.22,4.23,102000.0
2008-12-16 11:50:00,4.23,4.24,4.22,4.23,38400.0,4.23,4.24,4.22,4.23,38400.0
2008-12-16 12:00:00,4.23,4.24,4.23,4.23,444000.0,4.23,4.24,4.23,4.23,444000.0
2008-12-16 12:10:00,4.23,4.24,4.23,4.24,522000.0,4.23,4.24,4.23,4.24,522000.0
2008-12-16 12:20:00,4.24,4.24,4.23,4.24,76800.0,4.24,4.24,4.23,4.24,76800.0
2008-12-16 12:30:00,4.24,4.24,4.24,4.24,66000.0,4.24,4.24,4.24,4.24,66000.0
2008-12-16 12:40:00,4.24,4.25,4.24,4.25,79200.0,4.24,4.25,4.24,4.25,79200.0
2008-12-16 12:50:00,4.25,4.25,4.25,4.25,60000.0,4.25,4.25,4.25,4.25,60000.0
2008-12-16 13:00:00,4.25,4.25,4.25,4.25,39600.0,4.25,4.25,4.25,4.25,39600.0
2008-12-16 13:10:00,4.25,4.26,4.25,4.26,57600.0,4.25,4.26,4.25,4.26,57600.0
2008-12-16 13:20:00,4.26,4.26,4.26,4.26,21600.0,4.26,4.26,4.26,4.26,21600.0
2008-12-16 13:30:00,4.26,4.26,4.24,4.25,80400.0,4.26,4.26,4.24,4.25,80400.0
2008-12-16 13:40:00,4.25,4.26,4.24,4.25,78000.0,4.25,4.26,4.24,4.25,78000.0
2008-12-16 13:50:00,4.25,4.26,4.24,4.24,140400.0,4.25,4.26,4.24,4.24,140400.0
2008-12-16 14:00:00,4.24,4.24,4.22,4.22,520800.0,4.24,4.24,4.22,4.22,520800.0
2008-12-16 14:10:00,4.23,4.25,4.23,4.25,42000.0,4.23,4.25,4.23,4.25,42000.0
2008-12-16 14:20:00,4.25,4.27,4.25,4.27,84000.0,4.25,4.27,4.25,4.27,84000.0
2008-12-16 14:30:00,4.27,4.28,4.27,4.27,64800.0,4.27,4.28,4.27,4.27,64800.0
2008-12-16 14:40:00,4.27,4.28,4.26,4.27,475200.0,4.27,4.28,4.26,4.27,475200.0
2008-12-16 14:50:00,4.27,4.29,4.27,4.29,170400.0,4.27,4.29,4.27,4.29,170400.0
2008-12-16 15:00:00,4.29,4.31,4.27,4.3,319200.0,4.29,4.31,4.27,4.3,319200.0
2008-12-16 15:10:00,4.3,4.31,4.3,4.31,163200.0,4.3,4.31,4.3,4.31,163200.0
2008-12-16 15:20:00,4.31,4.31,4.29,4.3,220800.0,4.31,4.31,4.29,4.3,220800.0
2008-12-16 15:30:00,4.29,4.31,4.29,4.3,174000.0,4.29,4.31,4.29,4.3,174000.0
2008-12-16 15:40:00,4.3,4.3,4.27,4.27,228000.0,4.3,4.3,4.27,4.27,228000.0
2008-12-16 15:50:00,4.28,4.32,4.27,4.32,394800.0,4.28,4.32,4.27,4.32,394800.0
2008-12-17 09:30:00,4.26,4.28,4.23,4.27,138000.0,4.26,4.28,4.23,4.27,138000.0
2008-12-17 09:40:00,4.27,4.27,4.26,4.26,243600.0,4.27,4.27,4.26,4.26,243600.0
2008-12-17 09:50:00,4.27,4.27,4.26,4.27,170400.0,4.27,4.27,4.26,4.27,170400.0
2008-12-17 10:00:00,4.27,4.27,4.26,4.26,483600.0,4.27,4.27,4.26,4.26,483600.0
2008-12-17 10:10:00,4.26,4.26,4.23,4.23,156000.0,4.26,4.26,4.23,4.23,156000.0
2008-12-17 10:20:00,4.23,4.24,4.22,4.24,130800.0,4.23,4.24,4.22,4.24,130800.0
2008-12-17 10:30:00,4.25,4.27,4.25,4.25,141600.0,4.25,4.27,4.25,4.25,141600.0
2008-12-17 10:40:00,4.25,4.26,4.25,4.26,44400.0,4.25,4.26,4.25,4.26,44400.0
2008-12-17 10:50:00,4.25,4.26,4.25,4.26,27600.0,4.25,4.26,4.25,4.26,27600.0
2008-12-17 11:00:00,4.26,4.29,4.25,4.28,86400.0,4.26,4.29,4.25,4.28,86400.0
2008-12-17 11:10:00,4.28,4.29,4.28,4.29,174000.0,4.28,4.29,4.28,4.29,174000.0
2008-12-17 11:20:00,4.29,4.3,4.29,4.29,15600.0,4.29,4.3,4.29,4.29,15600.0
2008-12-17 11:30:00,4.29,4.3,4.29,4.3,39600.0,4.29,4.3,4.29,4.3,39600.0
2008-12-17 11:40:00,4.31,4.32,4.31,4.31,16800.0,4.31,4.32,4.31,4.31,16800.0
2008-12-17 11:50:00,4.31,4.33,4.31,4.33,93600.0,4.31,4.33,4.31,4.33,93600.0
2008-12-17 12:00:00,4.32,4.35,4.32,4.35,486000.0,4.32,4.35,4.32,4.35,486000.0
2008-12-17 12:10:00,4.35,4.37,4.35,4.37,62400.0,4.35,4.37,4.35,4.37,62400.0
2008-12-17 12:20:00,4.37,4.39,4.37,4.39,217200.0,4.37,4.39,4.37,4.39,217200.0
2008-12-17 12:30:00,4.39,4.4,4.38,4.39,153600.0,4.39,4.4,4.38,4.39,153600.0
2008-12-17 12:40:00,4.39,4.4,4.39,4.4,120000.0,4.39,4.4,4.39,4.4,120000.0
2008-12-17 12:50:00,4.4,4.42,4.4,4.42,226800.0,4.4,4.42,4.4,4.42,226800.0
2008-12-17 13:00:00,4.42,4.43,4.41,4.42,188400.0,4.42,4.43,4.41,4.42,188400.0
2008-12-17 13:10:00,4.42,4.42,4.4,4.4,151200.0,4.42,4.42,4.4,4.4,151200.0
2008-12-17 13:20:00,4.39,4.4,4.38,4.38,38400.0,4.39,4.4,4.38,4.38,38400.0
2008-12-17 13:30:00,4.38,4.4,4.38,4.4,63600.0,4.38,4.4,4.38,4.4,63600.0
2008-12-17 13:40:00,4.4,4.42,4.4,4.41,78000.0,4.4,4.42,4.4,4.41,78000.0
2008-12-17 13:50:00,4.4,4.41,4.4,4.4,38400.0,4.4,4.41,4.4,4.4,38400.0
2008-12-17 14:00:00,4.4,4.4,4.39,4.4,282000.0,4.4,4.4,4.39,4.4,282000.0
2008-12-17 14:10:00,4.4,4.4,4.4,4.4,56400.0,4.4,4.4,4.4,4.4,56400.0
2008-12-17 14:20:00,4.4,4.4,4.38,4.38,91200.0,4.4,4.4,4.38,4.38,91200.0
2008-12-17 14:30:00,4.38,4.4,4.38,4.38,136800.0,4.38,4.4,4.38,4.38,136800.0
2008-12-17 14:40:00,4.38,4.42,4.38,4.42,189600.0,4.38,4.42,4.38,4.42,189600.0
2008-12-17 14:50:00,4.42,4.42,4.39,4.4,177600.0,4.42,4.42,4.39,4.4,177600.0
2008-12-17 15:00:00,4.4,4.42,4.39,4.39,109200.0,4.4,4.42,4.39,4.39,109200.0
2008-12-17 15:10:00,4.39,4.4,4.37,4.39,165600.0,4.39,4.4,4.37,4.39,165600.0
2008-12-17 15:20:00,4.39,4.39,4.38,4.38,265200.0,4.39,4.39,4.38,4.38,265200.0
2008-12-17 15:30:00,4.38,4.38,4.36,4.36,186000.0,4.38,4.38,4.36,4.36,186000.0
2008-12-17 15:40:00,4.36,4.39,4.36,4.39,284400.0,4.36,4.39,4.36,4.39,284400.0
2008-12-17 15:50:00,4.39,4.39,4.36,4.37,405600.0,4.39,4.39,4.36,4.37,405600.0
2008-12-18 09:30:00,4.4,4.45,4.39,4.44,243600.0,4.4,4.45,4.39,4.44,243600.0
2008-12-18 09:40:00,4.44,4.45,4.42,4.43,97200.0,4.44,4.45,4.42,4.43,97200.0
2008-12-18 09:50:00,4.44,4.44,4.39,4.4,160800.0,4.44,4.44,4.39,4.4,160800.0
2008-12-18 10:00:00,4.4,4.45,4.4,4.43,87600.0,4.4,4.45,4.4,4.43,87600.0
2008-12-18 10:10:00,4.43,4.46,4.42,4.45,94800.0,4.43,4.46,4.42,4.45,94800.0
2008-12-18 10:20:00,4.45,4.48,4.45,4.48,87600.0,4.45,4.48,4.45,4.48,87600.0
2008-12-18 10:30:00,4.48,4.5,4.47,4.5,39600.0,4.48,4.5,4.47,4.5,39600.0
2008-12-18 10:40:00,4.5,4.5,4.49,4.49,116400.0,4.5,4.5,4.49,4.49,116400.0
2008-12-18 10:50:00,4.49,4.5,4.48,4.49,88800.0,4.49,4.5,4.48,4.49,88800.0
2008-12-18 11:00:00,4.49,4.49,4.46,4.47,124800.0,4.49,4.49,4.46,4.47,124800.0
2008-12-18 11:10:00,4.47,4.47,4.46,4.47,96000.0,4.47,4.47,4.46,4.47,96000.0
2008-12-18 11:20:00,4.47,4.47,4.44,4.46,148800.0,4.47,4.47,4.44,4.46,148800.0
2008-12-18 11:30:00,4.46,4.47,4.45,4.45,97200.0,4.46,4.47,4.45,4.45,97200.0
2008-12-18 11:40:00,4.45,4.46,4.43,4.43,134400.0,4.45,4.46,4.43,4.43,134400.0
2008-12-18 11:50:00,4.44,4.46,4.43,4.45,132000.0,4.44,4.46,4.43,4.45,132000.0
2008-12-18 12:00:00,4.45,4.47,4.45,4.47,18000.0,4.45,4.47,4.45,4.47,18000.0
2008-12-18 12:10:00,4.46,4.48,4.46,4.47,88800.0,4.46,4.48,4.46,4.47,88800.0
2008-12-18 12:20:00,4.47,4.47,4.46,4.47,74400.0,4.47,4.47,4.46,4.47,74400.0
2008-12-18 12:30:00,4.47,4.48,4.47,4.48,60000.0,4.47,4.48,4.47,4.48,60000.0
2008-12-18 12:40:00,4.48,4.48,4.48,4.48,51600.0,4.48,4.48,4.48,4.48,51600.0
2008-12-18 12:50:00,4.48,4.48,4.47,4.47,63600.0,4.48,4.48,4.47,4.47,63600.0
2008-12-18 13:00:00,4.47,4.48,4.47,4.48,49200.0,4.47,4.48,4.47,4.48,49200.0
2008-12-18 13:10:00,4.47,4.48,4.47,4.47,36000.0,4.47,4.48,4.47,4.47,36000.0
2008-12-18 13:20:00,4.47,4.47,4.45,4.45,38400.0,4.47,4.47,4.45,4.45,38400.0
2008-12-18 13:30:00,4.44,4.45,4.43,4.44,90000.0,4.44,4.45,4.43,4.44,90000.0
2008-12-18 13:40:00,4.44,4.45,4.44,4.44,32400.0,4.44,4.45,4.44,4.44,32400.0
2008-12-18 13:50:00,4.44,4.45,4.44,4.45,56400.0,4.44,4.45,4.44,4.45,56400.0
2008-12-18 14:00:00,4.44,4.45,4.44,4.44,15600.0,4.44,4.45,4.44,4.44,15600.0
2008-12-18 14:10:00,4.45,4.45,4.45,4.45,55200.0,4.45,4.45,4.45,4.45,55200.0
2008-12-18 14:20:00,4.45,4.45,4.41,4.41,72000.0,4.45,4.45,4.41,4.41,72000.0
2008-12-18 14:30:00,4.41,4.42,4.4,4.41,54000.0,4.41,4.42,4.4,4.41,54000.0
2008-12-18 14:40:00,4.41,4.43,4.41,4.43,60000.0,4.41,4.43,4.41,4.43,60000.0
2008-12-18 14:50:00,4.43,4.45,4.43,4.44,96000.0,4.43,4.45,4.43,4.44,96000.0
2008-12-18 15:00:00,4.43,4.43,4.4,4.41,110400.0,4.43,4.43,4.4,4.41,110400.0
2008-12-18 15:10:00,4.41,4.41,4.39,4.4,66000.0,4.41,4.41,4.39,4.4,66000.0
2008-12-18 15:20:00,4.39,4.4,4.36,4.36,211200.0,4.39,4.4,4.36,4.36,211200.0
2008-12-18 15:30:00,4.36,4.4,4.36,4.39,139200.0,4.36,4.4,4.36,4.39,139200.0
2008-12-18 15:40:00,4.4,4.42,4.39,4.41,182400.0,4.4,4.42,4.39,4.41,182400.0
2008-12-18 15:50:00,4.41,4.43,4.4,4.41,454800.0,4.41,4.43,4.4,4.41,454800.0
2008-12-19 09:30:00,4.44,4.46,4.39,4.4,940800.0,4.44,4.46,4.39,4.4,940800.0
2008-12-19 09:40:00,4.41,4.43,4.37,4.39,115200.0,4.41,4.43,4.37,4.39,115200.0
2008-12-19 09:50:00,4.39,4.43,4.39,4.41,208800.0,4.39,4.43,4.39,4.41,208800.0
2008-12-19 10:00:00,4.42,4.42,4.41,4.41,134400.0,4.42,4.42,4.41,4.41,134400.0
2008-12-19 10:10:00,4.41,4.42,4.41,4.41,286800.0,4.41,4.42,4.41,4.41,286800.0
2008-12-19 10:20:00,4.42,4.42,4.41,4.42,296400.0,4.42,4.42,4.41,4.42,296400.0
2008-12-19 10:30:00,4.42,4.43,4.41,4.43,276000.0,4.42,4.43,4.41,4.43,276000.0
2008-12-19 10:40:00,4.43,4.43,4.43,4.43,55200.0,4.43,4.43,4.43,4.43,55200.0
2008-12-19 10:50:00,4.43,4.44,4.43,4.43,160800.0,4.43,4.44,4.43,4.43,160800.0
2008-12-19 11:00:00,4.43,4.44,4.43,4.43,147600.0,4.43,4.44,4.43,4.43,147600.0
2008-12-19 11:10:00,4.43,4.45,4.43,4.45,104400.0,4.43,4.45,4.43,4.45,104400.0
2008-12-19 11:20:00,4.45,4.46,4.43,4.43,103200.0,4.45,4.46,4.43,4.43,103200.0
2008-12-19 11:30:00,4.43,4.45,4.43,4.44,112800.0,4.43,4.45,4.43,4.44,112800.0
2008-12-19 11:40:00,4.44,4.44,4.42,4.43,75600.0,4.44,4.44,4.42,4.43,75600.0
2008-12-19 11:50:00,4.42,4.42,4.41,4.41,139200.0,4.42,4.42,4.41,4.41,139200.0
2008-12-19 12:00:00,4.41,4.41,4.38,4.38,160800.0,4.41,4.41,4.38,4.38,160800.0
2008-12-19 12:10:00,4.39,4.41,4.39,4.41,52800.0,4.39,4.41,4.39,4.41,52800.0
2008-12-19 12:20:00,4.41,4.42,4.4,4.42,146400.0,4.41,4.42,4.4,4.42,146400.0
2008-12-19 12:30:00,4.42,4.42,4.42,4.42,32400.0,4.42,4.42,4.42,4.42,32400.0
2008-12-19 12:40:00,4.42,4.42,4.42,4.42,30000.0,4.42,4.42,4.42,4.42,30000.0
2008-12-19 12:50:00,4.41,4.42,4.41,4.42,44400.0,4.41,4.42,4.41,4.42,44400.0
2008-12-19 13:00:00,4.42,4.44,4.42,4.43,73200.0,4.42,4.44,4.42,4.43,73200.0
2008-12-19 13:10:00,4.43,4.44,4.43,4.44,50400.0,4.43,4.44,4.43,4.44,50400.0
2008-12-19 13:20:00,4.43,4.43,4.42,4.43,97200.0,4.43,4.43,4.42,4.43,97200.0
2008-12-19 13:30:00,4.43,4.44,4.43,4.44,80400.0,4.43,4.44,4.43,4.44,80400.0
2008-12-19 13:40:00,4.44,4.45,4.43,4.45,262800.0,4.44,4.45,4.43,4.45,262800.0
2008-12-19 13:50:00,4.45,4.46,4.44,4.46,224400.0,4.45,4.46,4.44,4.46,224400.0
2008-12-19 14:00:00,4.45,4.46,4.44,4.46,86400.0,4.45,4.46,4.44,4.46,86400.0
2008-12-19 14:10:00,4.46,4.47,4.44,4.47,141600.0,4.46,4.47,4.44,4.47,141600.0
2008-12-19 14:20:00,4.47,4.47,4.44,4.45,109200.0,4.47,4.47,4.44,4.45,109200.0
2008-12-19 14:30:00,4.44,4.46,4.44,4.46,117600.0,4.44,4.46,4.44,4.46,117600.0
2008-12-19 14:40:00,4.45,4.47,4.45,4.46,55200.0,4.45,4.47,4.45,4.46,55200.0
2008-12-19 14:50:00,4.45,4.46,4.44,4.45,82800.0,4.45,4.46,4.44,4.45,82800.0
2008-12-19 15:00:00,4.45,4.45,4.44,4.44,54000.0,4.45,4.45,4.44,4.44,54000.0
2008-12-19 15:10:00,4.44,4.45,4.42,4.42,136800.0,4.44,4.45,4.42,4.42,136800.0
2008-12-19 15:20:00,4.42,4.44,4.41,4.43,124800.0,4.42,4.44,4.41,4.43,124800.0
2008-12-19 15:30:00,4.43,4.43,4.39,4.4,124800.0,4.43,4.43,4.39,4.4,124800.0
2008-12-19 15:40:00,4.4,4.43,4.39,4.43,246000.0,4.4,4.43,4.39,4.43,246000.0
2008-12-19 15:50:00,4.43,4.44,4.42,4.42,579600.0,4.43,4.44,4.42,4.42,579600.0
2008-12-22 09:30:00,4.39,4.42,4.39,4.4,154800.0,4.39,4.42,4.39,4.4,154800.0
2008-12-22 09:40:00,4.4,4.42,4.39,4.42,165600.0,4.4,4.42,4.39,4.42,165600.0
2008-12-22 09:50:00,4.43,4.43,4.42,4.43,69600.0,4.43,4.43,4.42,4.43,69600.0
2008-12-22 10:00:00,4.43,4.43,4.41,4.42,82800.0,4.43,4.43,4.41,4.42,82800.0
2008-12-22 10:10:00,4.42,4.43,4.42,4.42,43200.0,4.42,4.43,4.42,4.42,43200.0
2008-12-22 10:20:00,4.43,4.43,4.4,4.4,140400.0,4.43,4.43,4.4,4.4,140400.0
2008-12-22 10:30:00,4.4,4.4,4.39,4.4,208800.0,4.4,4.4,4.39,4.4,208800.0
2008-12-22 10:40:00,4.4,4.4,4.39,4.4,82800.0,4.4,4.4,4.39,4.4,82800.0
2008-12-22 10:50:00,4.4,4.4,4.39,4.4,27600.0,4.4,4.4,4.39,4.4,27600.0
2008-12-22 11:00:00,4.39,4.4,4.39,4.4,84000.0,4.39,4.4,4.39,4.4,84000.0
2008-12-22 11:10:00,4.4,4.4,4.4,4.4,27600.0,4.4,4.4,4.4,4.4,27600.0
2008-12-22 11:20:00,4.4,4.4,4.39,4.4,96000.0,4.4,4.4,4.39,4.4,96000.0
2008-12-22 11:30:00,4.4,4.42,4.4,4.42,165600.0,4.4,4.42,4.4,4.42,165600.0
2008-12-22 11:40:00,4.43,4.45,4.41,4.45,170400.0,4.43,4.45,4.41,4.45,170400.0
2008-12-22 11:50:00,4.45,4.45,4.44,4.45,183600.0,4.45,4.45,4.44,4.45,183600.0
2008-12-22 12:00:00,4.45,4.49,4.45,4.47,322800.0,4.45,4.49,4.45,4.47,322800.0
2008-12-22 12:10:00,4.48,4.49,4.47,4.48,214800.0,4.48,4.49,4.47,4.48,214800.0
2008-12-22 12:20:00,4.48,4.48,4.46,4.47,109200.0,4.48,4.48,4.46,4.47,109200.0
2008-12-22 12:30:00,4.48,4.49,4.47,4.47,324000.0,4.48,4.49,4.47,4.47,324000.0
2008-12-22 12:40:00,4.47,4.5,4.47,4.49,225600.0,4.47,4.5,4.47,4.49,225600.0
2008-12-22 12:50:00,4.49,4.5,4.49,4.5,133200.0,4.49,4.5,4.49,4.5,133200.0
2008-12-22 13:00:00,4.5,4.51,4.49,4.5,204000.0,4.5,4.51,4.49,4.5,204000.0
2008-12-22 13:10:00,4.5,4.5,4.48,4.5,176400.0,4.5,4.5,4.48,4.5,176400.0
2008-12-22 13:20:00,4.5,4.53,4.5,4.52,98400.0,4.5,4.53,4.5,4.52,98400.0
2008-12-22 13:30:00,4.52,4.53,4.52,4.53,177600.0,4.52,4.53,4.52,4.53,177600.0
2008-12-22 13:40:00,4.53,4.54,4.49,4.49,114000.0,4.53,4.54,4.49,4.49,114000.0
2008-12-22 13:50:00,4.49,4.5,4.48,4.48,100800.0,4.49,4.5,4.48,4.48,100800.0
2008-12-22 14:00:00,4.48,4.49,4.47,4.48,99600.0,4.48,4.49,4.47,4.48,99600.0
2008-12-22 14:10:00,4.48,4.49,4.48,4.49,176400.0,4.48,4.49,4.48,4.49,176400.0
2008-12-22 14:20:00,4.49,4.49,4.46,4.47,129600.0,4.49,4.49,4.46,4.47,129600.0
2008-12-22 14:30:00,4.48,4.48,4.46,4.46,92400.0,4.48,4.48,4.46,4.46,92400.0
2008-12-22 14:40:00,4.45,4.48,4.45,4.48,217200.0,4.45,4.48,4.45,4.48,217200.0
2008-12-22 14:50:00,4.48,4.48,4.43,4.44,314400.0,4.48,4.48,4.43,4.44,314400.0
2008-12-22 15:00:00,4.44,4.45,4.42,4.44,267600.0,4.44,4.45,4.42,4.44,267600.0
2008-12-22 15:10:00,4.44,4.44,4.42,4.44,240000.0,4.44,4.44,4.42,4.44,240000.0
2008-12-22 15:20:00,4.43,4.45,4.42,4.45,250800.0,4.43,4.45,4.42,4.45,250800.0
2008-12-22 15:30:00,4.45,4.47,4.43,4.46,256800.0,4.45,4.47,4.43,4.46,256800.0
2008-12-22 15:40:00,4.47,4.48,4.46,4.47,202800.0,4.47,4.48,4.46,4.47,202800.0
2008-12-22 15:50:00,4.47,4.49,4.45,4.49,501600.0,4.47,4.49,4.45,4.49,501600.0
2008-12-23 09:30:00,4.56,4.56,4.48,4.56,211200.0,4.56,4.56,4.48,4.56,211200.0
2008-12-23 09:40:00,4.57,4.58,4.56,4.56,99600.0,4.57,4.58,4.56,4.56,99600.0
2008-12-23 09:50:00,4.56,4.6,4.56,4.59,387600.0,4.56,4.6,4.56,4.59,387600.0
2008-12-23 10:00:00,4.59,4.6,4.58,4.58,130800.0,4.59,4.6,4.58,4.58,130800.0
2008-12-23 10:10:00,4.58,4.59,4.58,4.59,104400.0,4.58,4.59,4.58,4.59,104400.0
2008-12-23 10:20:00,4.58,4.62,4.58,4.62,189600.0,4.58,4.62,4.58,4.62,189600.0
2008-12-23 10:30:00,4.62,4.62,4.6,4.61,127200.0,4.62,4.62,4.6,4.61,127200.0
2008-12-23 10:40:00,4.61,4.61,4.57,4.58,294000.0,4.61,4.61,4.57,4.58,294000.0
2008-12-23 10:50:00,4.58,4.58,4.56,4.56,138000.0,4.58,4.58,4.56,4.56,138000.0
2008-12-23 11:00:00,4.56,4.56,4.54,4.55,68400.0,4.56,4.56,4.54,4.55,68400.0
2008-12-23 11:10:00,4.55,4.56,4.55,4.55,66000.0,4.55,4.56,4.55,4.55,66000.0
2008-12-23 11:20:00,4.55,4.55,4.55,4.55,46800.0,4.55,4.55,4.55,4.55,46800.0
2008-12-23 11:30:00,4.55,4.56,4.55,4.56,67200.0,4.55,4.56,4.55,4.56,67200.0
2008-12-23 11:40:00,4.56,4.57,4.55,4.56,156000.0,4.56,4.57,4.55,4.56,156000.0
2008-12-23 11:50:00,4.56,4.56,4.53,4.53,51600.0,4.56,4.56,4.53,4.53,51600.0
2008-12-23 12:00:00,4.53,4.54,4.51,4.51,98400.0,4.53,4.54,4.51,4.51,98400.0
2008-12-23 12:10:00,4.51,4.52,4.5,4.5,148800.0,4.51,4.52,4.5,4.5,148800.0
2008-12-23 12:20:00,4.5,4.5,4.49,4.5,70800.0,4.5,4.5,4.49,4.5,70800.0
2008-12-23 12:30:00,4.5,4.51,4.49,4.5,74400.0,4.5,4.51,4.49,4.5,74400.0
2008-12-23 12:40:00,4.5,4.51,4.5,4.51,122400.0,4.5,4.51,4.5,4.51,122400.0
2008-12-23 12:50:00,4.51,4.51,4.51,4.51,36000.0,4.51,4.51,4.51,4.51,36000.0
2008-12-23 13:00:00,4.51,4.52,4.51,4.52,42000.0,4.51,4.52,4.51,4.52,42000.0
2008-12-23 13:10:00,4.52,4.52,4.51,4.51,93600.0,4.52,4.52,4.51,4.51,93600.0
2008-12-23 13:20:00,4.51,4.52,4.51,4.52,84000.0,4.51,4.52,4.51,4.52,84000.0
2008-12-23 13:30:00,4.52,4.53,4.51,4.52,79200.0,4.52,4.53,4.51,4.52,79200.0
2008-12-23 13:40:00,4.52,4.52,4.52,4.52,50400.0,4.52,4.52,4.52,4.52,50400.0
2008-12-23 13:50:00,4.52,4.54,4.52,4.53,103200.0,4.52,4.54,4.52,4.53,103200.0
2008-12-23 14:00:00,4.54,4.54,4.52,4.53,75600.0,4.54,4.54,4.52,4.53,75600.0
2008-12-23 14:10:00,4.53,4.54,4.52,4.54,85200.0,4.53,4.54,4.52,4.54,85200.0
2008-12-23 14:20:00,4.54,4.55,4.53,4.54,72000.0,4.54,4.55,4.53,4.54,72000.0
2008-12-23 14:30:00,4.54,4.55,4.52,4.52,112800.0,4.54,4.55,4.52,4.52,112800.0
2008-12-23 14:40:00,4.53,4.53,4.52,4.53,99600.0,4.53,4.53,4.52,4.53,99600.0
2008-12-23 14:50:00,4.52,4.54,4.51,4.52,152400.0,4.52,4.54,4.51,4.52,152400.0
2008-12-23 15:00:00,4.52,4.52,4.51,4.51,129600.0,4.52,4.52,4.51,4.51,129600.0
2008-12-23 15:10:00,4.51,4.55,4.51,4.54,172800.0,4.51,4.55,4.51,4.54,172800.0
2008-12-23 15:20:00,4.54,4.55,4.53,4.54,537600.0,4.54,4.55,4.53,4.54,537600.0
2008-12-23 15:30:00,4.54,4.55,4.53,4.53,180000.0,4.54,4.55,4.53,4.53,180000.0
2008-12-23 15:40:00,4.53,4.54,4.52,4.54,219600.0,4.53,4.54,4.52,4.54,219600.0
2008-12-23 15:50:00,4.54,4.54,4.52,4.53,392400.0,4.54,4.54,4.52,4.53,392400.0
2008-12-24 09:30:00,4.52,4.52,4.48,4.49,126000.0,4.52,4.52,4.48,4.49,126000.0
2008-12-24 09:40:00,4.49,4.51,4.48,4.5,31200.0,4.49,4.51,4.48,4.5,31200.0
2008-12-24 09:50:00,4.5,4.52,4.5,4.51,31200.0,4.5,4.52,4.5,4.51,31200.0
2008-12-24 10:00:00,4.5,4.52,4.5,4.52,50400.0,4.5,4.52,4.5,4.52,50400.0
2008-12-24 10:10:00,4.52,4.52,4.51,4.52,39600.0,4.52,4.52,4.51,4.52,39600.0
2008-12-24 10:20:00,4.52,4.52,4.51,4.52,43200.0,4.52,4.52,4.51,4.52,43200.0
2008-12-24 10:30:00,4.52,4.54,4.52,4.53,39600.0,4.52,4.54,4.52,4.53,39600.0
2008-12-24 10:40:00,4.54,4.54,4.53,4.53,13200.0,4.54,4.54,4.53,4.53,13200.0
2008-12-24 10:50:00,4.53,4.54,4.53,4.53,18000.0,4.53,4.54,4.53,4.53,18000.0
2008-12-24 11:00:00,4.54,4.54,4.54,4.54,36000.0,4.54,4.54,4.54,4.54,36000.0
2008-12-24 11:10:00,4.54,4.54,4.54,4.54,45600.0,4.54,4.54,4.54,4.54,45600.0
2008-12-24 11:20:00,4.54,4.54,4.54,4.54,30000.0,4.54,4.54,4.54,4.54,30000.0
2008-12-24 11:30:00,4.54,4.54,4.54,4.54,28800.0,4.54,4.54,4.54,4.54,28800.0
2008-12-24 11:40:00,4.54,4.55,4.54,4.54,15600.0,4.54,4.55,4.54,4.54,15600.0
2008-12-24 11:50:00,4.54,4.54,4.54,4.54,31200.0,4.54,4.54,4.54,4.54,31200.0
2008-12-24 12:00:00,4.54,4.54,4.53,4.53,19200.0,4.54,4.54,4.53,4.53,19200.0
2008-12-24 12:10:00,4.52,4.52,4.52,4.52,24000.0,4.52,4.52,4.52,4.52,24000.0
2008-12-24 12:20:00,4.52,4.53,4.52,4.53,30000.0,4.52,4.53,4.52,4.53,30000.0
2008-12-24 12:30:00,4.53,4.53,4.52,4.52,25200.0,4.53,4.53,4.52,4.52,25200.0
2008-12-24 12:40:00,4.52,4.52,4.51,4.52,32400.0,4.52,4.52,4.51,4.52,32400.0
2008-12-24 12:50:00,4.53,4.54,4.52,4.52,129600.0,4.53,4.54,4.52,4.52,129600.0
2008-12-26 09:30:00,4.52,4.55,4.5,4.52,60000.0,4.52,4.55,4.5,4.52,60000.0
2008-12-26 09:40:00,4.52,4.52,4.5,4.51,39600.0,4.52,4.52,4.5,4.51,39600.0
2008-12-26 09:50:00,4.51,4.51,4.49,4.49,42000.0,4.51,4.51,4.49,4.49,42000.0
2008-12-26 10:00:00,4.5,4.5,4.49,4.49,28800.0,4.5,4.5,4.49,4.49,28800.0
2008-12-26 10:10:00,4.49,4.51,4.49,4.5,33600.0,4.49,4.51,4.49,4.5,33600.0
2008-12-26 10:20:00,4.51,4.51,4.5,4.51,60000.0,4.51,4.51,4.5,4.51,60000.0
2008-12-26 10:30:00,4.51,4.52,4.51,4.51,46800.0,4.51,4.52,4.51,4.51,46800.0
2008-12-26 10:40:00,4.51,4.53,4.51,4.52,52800.0,4.51,4.53,4.51,4.52,52800.0
2008-12-26 10:50:00,4.52,4.53,4.52,4.52,56400.0,4.52,4.53,4.52,4.52,56400.0
2008-12-26 11:00:00,4.52,4.52,4.52,4.52,37200.0,4.52,4.52,4.52,4.52,37200.0
2008-12-26 11:10:00,4.52,4.52,4.51,4.52,15600.0,4.52,4.52,4.51,4.52,15600.0
2008-12-26 11:20:00,4.51,4.51,4.51,4.51,24000.0,4.51,4.51,4.51,4.51,24000.0
2008-12-26 11:30:00,4.51,4.51,4.5,4.5,19200.0,4.51,4.51,4.5,4.5,19200.0
2008-12-26 11:40:00,4.5,4.51,4.5,4.51,19200.0,4.5,4.51,4.5,4.51,19200.0
2008-12-26 11:50:00,4.5,4.51,4.5,4.5,21600.0,4.5,4.51,4.5,4.5,21600.0
2008-12-26 12:00:00,4.5,4.51,4.5,4.5,151200.0,4.5,4.51,4.5,4.5,151200.0
2008-12-26 12:10:00,4.5,4.5,4.49,4.5,86400.0,4.5,4.5,4.49,4.5,86400.0
2008-12-26 12:20:00,4.49,4.5,4.49,4.5,79200.0,4.49,4.5,4.49,4.5,79200.0
2008-12-26 12:30:00,4.5,4.5,4.47,4.47,186000.0,4.5,4.5,4.47,4.47,186000.0
2008-12-26 12:40:00,4.47,4.48,4.47,4.48,32400.0,4.47,4.48,4.47,4.48,32400.0
2008-12-26 12:50:00,4.47,4.47,4.47,4.47,12000.0,4.47,4.47,4.47,4.47,12000.0
2008-12-26 13:00:00,4.47,4.47,4.47,4.47,14400.0,4.47,4.47,4.47,4.47,14400.0
2008-12-26 13:10:00,4.47,4.48,4.47,4.48,111600.0,4.47,4.48,4.47,4.48,111600.0
2008-12-26 13:20:00,4.48,4.48,4.46,4.47,168000.0,4.48,4.48,4.46,4.47,168000.0
2008-12-26 13:30:00,4.48,4.49,4.47,4.49,85200.0,4.48,4.49,4.47,4.49,85200.0
2008-12-26 13:40:00,4.49,4.49,4.48,4.49,15600.0,4.49,4.49,4.48,4.49,15600.0
2008-12-26 13:50:00,4.49,4.5,4.49,4.49,19200.0,4.49,4.5,4.49,4.49,19200.0
2008-12-26 14:00:00,4.5,4.5,4.49,4.5,136800.0,4.5,4.5,4.49,4.5,136800.0
2008-12-26 14:10:00,4.5,4.5,4.49,4.49,148800.0,4.5,4.5,4.49,4.49,148800.0
2008-12-26 14:20:00,4.5,4.5,4.5,4.5,27600.0,4.5,4.5,4.5,4.5,27600.0
2008-12-26 14:30:00,4.5,4.5,4.5,4.5,72000.0,4.5,4.5,4.5,4.5,72000.0
2008-12-26 14:40:00,4.5,4.5,4.5,4.5,66000.0,4.5,4.5,4.5,4.5,66000.0
2008-12-26 14:50:00,4.5,4.5,4.5,4.5,4800.0,4.5,4.5,4.5,4.5,4800.0
2008-12-26 15:00:00,4.5,4.51,4.5,4.51,46800.0,4.5,4.51,4.5,4.51,46800.0
2008-12-26 15:10:00,4.51,4.51,4.5,4.5,68400.0,4.51,4.51,4.5,4.5,68400.0
2008-12-26 15:20:00,4.5,4.5,4.5,4.5,62400.0,4.5,4.5,4.5,4.5,62400.0
2008-12-26 15:30:00,4.5,4.5,4.49,4.5,69600.0,4.5,4.5,4.49,4.5,69600.0
2008-12-26 15:40:00,4.5,4.5,4.5,4.5,121200.0,4.5,4.5,4.5,4.5,121200.0
2008-12-26 15:50:00,4.5,4.5,4.49,4.5,255600.0,4.5,4.5,4.49,4.5,255600.0
2008-12-29 09:30:00,4.49,4.5,4.45,4.45,172800.0,4.49,4.5,4.45,4.45,172800.0
2008-12-29 09:40:00,4.45,4.45,4.42,4.43,182400.0,4.45,4.45,4.42,4.43,182400.0
2008-12-29 09:50:00,4.43,4.43,4.41,4.42,124800.0,4.43,4.43,4.41,4.42,124800.0
2008-12-29 10:00:00,4.42,4.42,4.4,4.42,120000.0,4.42,4.42,4.4,4.42,120000.0
2008-12-29 10:10:00,4.42,4.42,4.39,4.4,220800.0,4.42,4.42,4.39,4.4,220800.0
2008-12-29 10:20:00,4.4,4.4,4.36,4.37,164400.0,4.4,4.4,4.36,4.37,164400.0
2008-12-29 10:30:00,4.37,4.39,4.37,4.39,64800.0,4.37,4.39,4.37,4.39,64800.0
2008-12-29 10:40:00,4.39,4.39,4.37,4.38,278400.0,4.39,4.39,4.37,4.38,278400.0
2008-12-29 10:50:00,4.38,4.4,4.38,4.39,230400.0,4.38,4.4,4.38,4.39,230400.0
2008-12-29 11:00:00,4.39,4.41,4.39,4.41,79200.0,4.39,4.41,4.39,4.41,79200.0
2008-12-29 11:10:00,4.41,4.41,4.39,4.39,48000.0,4.41,4.41,4.39,4.39,48000.0
2008-12-29 11:20:00,4.39,4.41,4.39,4.41,115200.0,4.39,4.41,4.39,4.41,115200.0
2008-12-29 11:30:00,4.41,4.41,4.4,4.4,38400.0,4.41,4.41,4.4,4.4,38400.0
2008-12-29 11:40:00,4.4,4.4,4.39,4.39,86400.0,4.4,4.4,4.39,4.39,86400.0
2008-12-29 11:50:00,4.39,4.4,4.39,4.39,88800.0,4.39,4.4,4.39,4.39,88800.0
2008-12-29 12:00:00,4.4,4.41,4.4,4.4,100800.0,4.4,4.41,4.4,4.4,100800.0
2008-12-29 12:10:00,4.4,4.4,4.39,4.39,31200.0,4.4,4.4,4.39,4.39,31200.0
2008-12-29 12:20:00,4.39,4.4,4.39,4.39,52800.0,4.39,4.4,4.39,4.39,52800.0
2008-12-29 12:30:00,4.4,4.4,4.4,4.4,46800.0,4.4,4.4,4.4,4.4,46800.0
2008-12-29 12:40:00,4.4,4.4,4.39,4.39,37200.0,4.4,4.4,4.39,4.39,37200.0
2008-12-29 12:50:00,4.39,4.4,4.39,4.4,48000.0,4.39,4.4,4.39,4.4,48000.0
2008-12-29 13:00:00,4.4,4.4,4.38,4.39,56400.0,4.4,4.4,4.38,4.39,56400.0
2008-12-29 13:10:00,4.39,4.4,4.39,4.4,54000.0,4.39,4.4,4.39,4.4,54000.0
2008-12-29 13:20:00,4.4,4.4,4.4,4.4,27600.0,4.4,4.4,4.4,4.4,27600.0
2008-12-29 13:30:00,4.4,4.41,4.4,4.41,32400.0,4.4,4.41,4.4,4.41,32400.0
2008-12-29 13:40:00,4.41,4.41,4.4,4.41,43200.0,4.41,4.41,4.4,4.41,43200.0
2008-12-29 13:50:00,4.41,4.41,4.4,4.41,63600.0,4.41,4.41,4.4,4.41,63600.0
2008-12-29 14:00:00,4.42,4.42,4.41,4.41,62400.0,4.42,4.42,4.41,4.41,62400.0
2008-12-29 14:10:00,4.41,4.42,4.41,4.41,39600.0,4.41,4.42,4.41,4.41,39600.0
2008-12-29 14:20:00,4.41,4.43,4.41,4.42,99600.0,4.41,4.43,4.41,4.42,99600.0
2008-12-29 14:30:00,4.43,4.43,4.41,4.42,58800.0,4.43,4.43,4.41,4.42,58800.0
2008-12-29 14:40:00,4.42,4.43,4.42,4.42,54000.0,4.42,4.43,4.42,4.42,54000.0
2008-12-29 14:50:00,4.42,4.43,4.41,4.43,169200.0,4.42,4.43,4.41,4.43,169200.0
2008-12-29 15:00:00,4.43,4.45,4.43,4.45,64800.0,4.43,4.45,4.43,4.45,64800.0
2008-12-29 15:10:00,4.45,4.45,4.42,4.42,164400.0,4.45,4.45,4.42,4.42,164400.0
2008-12-29 15:20:00,4.42,4.44,4.42,4.43,64800.0,4.42,4.44,4.42,4.43,64800.0
2008-12-29 15:30:00,4.43,4.43,4.42,4.43,124800.0,4.43,4.43,4.42,4.43,124800.0
2008-12-29 15:40:00,4.43,4.45,4.43,4.44,166800.0,4.43,4.45,4.43,4.44,166800.0
2008-12-29 15:50:00,4.44,4.44,4.43,4.44,225600.0,4.44,4.44,4.43,4.44,225600.0
2008-12-30 09:30:00,4.47,4.5,4.47,4.5,93600.0,4.47,4.5,4.47,4.5,93600.0
2008-12-30 09:40:00,4.5,4.54,4.49,4.53,165600.0,4.5,4.54,4.49,4.53,165600.0
2008-12-30 09:50:00,4.53,4.54,4.53,4.54,102000.0,4.53,4.54,4.53,4.54,102000.0
2008-12-30 10:00:00,4.54,4.56,4.53,4.53,170400.0,4.54,4.56,4.53,4.53,170400.0
2008-12-30 10:10:00,4.54,4.55,4.53,4.54,315600.0,4.54,4.55,4.53,4.54,315600.0
2008-12-30 10:20:00,4.54,4.55,4.54,4.55,213600.0,4.54,4.55,4.54,4.55,213600.0
2008-12-30 10:30:00,4.55,4.57,4.55,4.56,39600.0,4.55,4.57,4.55,4.56,39600.0
2008-12-30 10:40:00,4.57,4.57,4.55,4.56,115200.0,4.57,4.57,4.55,4.56,115200.0
2008-12-30 10:50:00,4.56,4.56,4.56,4.56,156000.0,4.56,4.56,4.56,4.56,156000.0
2008-12-30 11:00:00,4.56,4.56,4.54,4.55,237600.0,4.56,4.56,4.54,4.55,237600.0
2008-12-30 11:10:00,4.55,4.55,4.52,4.53,43200.0,4.55,4.55,4.52,4.53,43200.0
2008-12-30 11:20:00,4.53,4.53,4.52,4.53,75600.0,4.53,4.53,4.52,4.53,75600.0
2008-12-30 11:30:00,4.53,4.54,4.53,4.54,12000.0,4.53,4.54,4.53,4.54,12000.0
2008-12-30 11:40:00,4.54,4.55,4.54,4.54,56400.0,4.54,4.55,4.54,4.54,56400.0
2008-12-30 11:50:00,4.54,4.54,4.54,4.54,52800.0,4.54,4.54,4.54,4.54,52800.0
2008-12-30 12:00:00,4.54,4.54,4.54,4.54,26400.0,4.54,4.54,4.54,4.54,26400.0
2008-12-30 12:10:00,4.54,4.55,4.54,4.55,110400.0,4.54,4.55,4.54,4.55,110400.0
2008-12-30 12:20:00,4.55,4.56,4.55,4.55,43200.0,4.55,4.56,4.55,4.55,43200.0
2008-12-30 12:30:00,4.55,4.56,4.55,4.56,12000.0,4.55,4.56,4.55,4.56,12000.0
2008-12-30 12:40:00,4.56,4.57,4.55,4.55,72000.0,4.56,4.57,4.55,4.55,72000.0
2008-12-30 12:50:00,4.55,4.56,4.55,4.56,15600.0,4.55,4.56,4.55,4.56,15600.0
2008-12-30 13:00:00,4.56,4.56,4.54,4.54,12000.0,4.56,4.56,4.54,4.54,12000.0
2008-12-30 13:10:00,4.55,4.55,4.53,4.53,13200.0,4.55,4.55,4.53,4.53,13200.0
2008-12-30 13:20:00,4.53,4.53,4.53,4.53,24000.0,4.53,4.53,4.53,4.53,24000.0
2008-12-30 13:30:00,4.52,4.53,4.51,4.51,34800.0,4.52,4.53,4.51,4.51,34800.0
2008-12-30 13:40:00,4.51,4.52,4.51,4.52,26400.0,4.51,4.52,4.51,4.52,26400.0
2008-12-30 13:50:00,4.52,4.52,4.52,4.52,15600.0,4.52,4.52,4.52,4.52,15600.0
2008-12-30 14:00:00,4.52,4.52,4.51,4.52,28800.0,4.52,4.52,4.51,4.52,28800.0
2008-12-30 14:10:00,4.52,4.52,4.51,4.52,57600.0,4.52,4.52,4.51,4.52,57600.0
2008-12-30 14:20:00,4.52,4.52,4.51,4.52,32400.0,4.52,4.52,4.51,4.52,32400.0
2008-12-30 14:30:00,4.52,4.53,4.51,4.51,44400.0,4.52,4.53,4.51,4.51,44400.0
2008-12-30 14:40:00,4.51,4.51,4.51,4.51,56400.0,4.51,4.51,4.51,4.51,56400.0
2008-12-30 14:50:00,4.51,4.52,4.51,4.52,62400.0,4.51,4.52,4.51,4.52,62400.0
2008-12-30 15:00:00,4.52,4.53,4.51,4.53,76800.0,4.52,4.53,4.51,4.53,76800.0
2008-12-30 15:10:00,4.53,4.53,4.52,4.52,66000.0,4.53,4.53,4.52,4.52,66000.0
2008-12-30 15:20:00,4.53,4.54,4.52,4.54,55200.0,4.53,4.54,4.52,4.54,55200.0
2008-12-30 15:30:00,4.53,4.54,4.52,4.53,69600.0,4.53,4.54,4.52,4.53,69600.0
2008-12-30 15:40:00,4.52,4.53,4.52,4.53,229200.0,4.52,4.53,4.52,4.53,229200.0
2008-12-30 15:50:00,4.53,4.57,4.53,4.57,289200.0,4.53,4.57,4.53,4.57,289200.0
2008-12-31 09:30:00,4.56,4.79,4.56,4.63,421200.0,4.56,4.79,4.56,4.63,421200.0
2008-12-31 09:40:00,4.63,4.65,4.61,4.65,80400.0,4.63,4.65,4.61,4.65,80400.0
2008-12-31 09:50:00,4.65,4.67,4.64,4.66,45600.0,4.65,4.67,4.64,4.66,45600.0
2008-12-31 10:00:00,4.66,4.67,4.66,4.67,82800.0,4.66,4.67,4.66,4.67,82800.0
2008-12-31 10:10:00,4.67,4.67,4.65,4.66,151200.0,4.67,4.67,4.65,4.66,151200.0
2008-12-31 10:20:00,4.66,4.66,4.64,4.65,154800.0,4.66,4.66,4.64,4.65,154800.0
2008-12-31 10:30:00,4.64,4.64,4.61,4.62,240000.0,4.64,4.64,4.61,4.62,240000.0
2008-12-31 10:40:00,4.61,4.62,4.61,4.62,134400.0,4.61,4.62,4.61,4.62,134400.0
2008-12-31 10:50:00,4.62,4.63,4.61,4.62,172800.0,4.62,4.63,4.61,4.62,172800.0
2008-12-31 11:00:00,4.62,4.62,4.6,4.61,32400.0,4.62,4.62,4.6,4.61,32400.0
2008-12-31 11:10:00,4.61,4.61,4.6,4.6,44400.0,4.61,4.61,4.6,4.6,44400.0
2008-12-31 11:20:00,4.6,4.61,4.6,4.61,56400.0,4.6,4.61,4.6,4.61,56400.0
2008-12-31 11:30:00,4.62,4.63,4.61,4.61,102000.0,4.62,4.63,4.61,4.61,102000.0
2008-12-31 11:40:00,4.62,4.62,4.61,4.62,40800.0,4.62,4.62,4.61,4.62,40800.0
2008-12-31 11:50:00,4.62,4.63,4.62,4.63,7200.0,4.62,4.63,4.62,4.63,7200.0
2008-12-31 12:00:00,4.64,4.64,4.63,4.64,68400.0,4.64,4.64,4.63,4.64,68400.0
2008-12-31 12:10:00,4.63,4.64,4.62,4.62,81600.0,4.63,4.64,4.62,4.62,81600.0
2008-12-31 12:20:00,4.63,4.63,4.63,4.63,28800.0,4.63,4.63,4.63,4.63,28800.0
2008-12-31 12:30:00,4.63,4.64,4.63,4.63,60000.0,4.63,4.64,4.63,4.63,60000.0
2008-12-31 12:40:00,4.62,4.63,4.62,4.63,18000.0,4.62,4.63,4.62,4.63,18000.0
2008-12-31 12:50:00,4.63,4.63,4.62,4.63,21600.0,4.63,4.63,4.62,4.63,21600.0
2008-12-31 13:00:00,4.63,4.63,4.62,4.62,14400.0,4.63,4.63,4.62,4.62,14400.0
2008-12-31 13:10:00,4.62,4.62,4.6,4.61,42000.0,4.62,4.62,4.6,4.61,42000.0
2008-12-31 13:20:00,4.61,4.61,4.6,4.6,21600.0,4.61,4.61,4.6,4.6,21600.0
2008-12-31 13:30:00,4.61,4.62,4.61,4.61,8400.0,4.61,4.62,4.61,4.61,8400.0
2008-12-31 13:40:00,4.62,4.62,4.61,4.61,30000.0,4.62,4.62,4.61,4.61,30000.0
2008-12-31 13:50:00,4.61,4.62,4.61,4.61,76800.0,4.61,4.62,4.61,4.61,76800.0
2008-12-31 14:00:00,4.62,4.62,4.6,4.6,39600.0,4.62,4.62,4.6,4.6,39600.0
2008-12-31 14:10:00,4.6,4.61,4.6,4.61,27600.0,4.6,4.61,4.6,4.61,27600.0
2008-12-31 14:20:00,4.61,4.61,4.59,4.6,48000.0,4.61,4.61,4.59,4.6,48000.0
2008-12-31 14:30:00,4.6,4.61,4.58,4.58,157200.0,4.6,4.61,4.58,4.58,157200.0
2008-12-31 14:40:00,4.58,4.59,4.58,4.59,73200.0,4.58,4.59,4.58,4.59,73200.0
2008-12-31 14:50:00,4.59,4.59,4.58,4.58,140400.0,4.59,4.59,4.58,4.58,140400.0
2008-12-31 15:00:00,4.58,4.59,4.58,4.58,337200.0,4.58,4.59,4.58,4.58,337200.0
2008-12-31 15:10:00,4.58,4.58,4.57,4.58,128400.0,4.58,4.58,4.57,4.58,128400.0
2008-12-31 15:20:00,4.59,4.59,4.57,4.58,188400.0,4.59,4.59,4.57,4.58,188400.0
2008-12-31 15:30:00,4.57,4.6,4.57,4.59,151200.0,4.57,4.6,4.57,4.59,151200.0
2008-12-31 15:40:00,4.58,4.58,4.56,4.57,240000.0,4.58,4.58,4.56,4.57,240000.0
2008-12-31 15:50:00,4.57,4.59,4.57,4.58,465600.0,4.57,4.59,4.57,4.58,465600.0
2009-01-02 09:30:00,4.52,4.6,4.52,4.57,243600.0,4.52,4.6,4.52,4.57,243600.0
2009-01-02 09:40:00,4.57,4.58,4.56,4.56,453600.0,4.57,4.58,4.56,4.56,453600.0
2009-01-02 09:50:00,4.56,4.57,4.52,4.52,192000.0,4.56,4.57,4.52,4.52,192000.0
2009-01-02 10:00:00,4.52,4.52,4.5,4.51,141600.0,4.52,4.52,4.5,4.51,141600.0
2009-01-02 10:10:00,4.51,4.53,4.51,4.53,88800.0,4.51,4.53,4.51,4.53,88800.0
2009-01-02 10:20:00,4.53,4.53,4.51,4.52,151200.0,4.53,4.53,4.51,4.52,151200.0
2009-01-02 10:30:00,4.52,4.56,4.52,4.56,67200.0,4.52,4.56,4.52,4.56,67200.0
2009-01-02 10:40:00,4.56,4.57,4.55,4.56,78000.0,4.56,4.57,4.55,4.56,78000.0
2009-01-02 10:50:00,4.56,4.58,4.56,4.58,157200.0,4.56,4.58,4.56,4.58,157200.0
2009-01-02 11:00:00,4.58,4.58,4.56,4.58,92400.0,4.58,4.58,4.56,4.58,92400.0
2009-01-02 11:10:00,4.58,4.58,4.57,4.58,31200.0,4.58,4.58,4.57,4.58,31200.0
2009-01-02 11:20:00,4.58,4.6,4.58,4.6,170400.0,4.58,4.6,4.58,4.6,170400.0
2009-01-02 11:30:00,4.6,4.61,4.59,4.6,114000.0,4.6,4.61,4.59,4.6,114000.0
2009-01-02 11:40:00,4.6,4.6,4.57,4.57,123600.0,4.6,4.6,4.57,4.57,123600.0
2009-01-02 11:50:00,4.57,4.59,4.57,4.58,78000.0,4.57,4.59,4.57,4.58,78000.0
2009-01-02 12:00:00,4.58,4.59,4.57,4.58,73200.0,4.58,4.59,4.57,4.58,73200.0
2009-01-02 12:10:00,4.58,4.59,4.58,4.58,86400.0,4.58,4.59,4.58,4.58,86400.0
2009-01-02 12:20:00,4.58,4.61,4.58,4.61,62400.0,4.58,4.61,4.58,4.61,62400.0
2009-01-02 12:30:00,4.61,4.63,4.61,4.63,81600.0,4.61,4.63,4.61,4.63,81600.0
2009-01-02 12:40:00,4.63,4.63,4.61,4.62,64800.0,4.63,4.63,4.61,4.62,64800.0
2009-01-02 12:50:00,4.62,4.63,4.61,4.61,116400.0,4.62,4.63,4.61,4.61,116400.0
2009-01-02 13:00:00,4.61,4.63,4.61,4.62,55200.0,4.61,4.63,4.61,4.62,55200.0
2009-01-02 13:10:00,4.62,4.63,4.62,4.62,64800.0,4.62,4.63,4.62,4.62,64800.0
2009-01-02 13:20:00,4.62,4.63,4.61,4.63,69600.0,4.62,4.63,4.61,4.63,69600.0
2009-01-02 13:30:00,4.62,4.63,4.62,4.62,54000.0,4.62,4.63,4.62,4.62,54000.0
2009-01-02 13:40:00,4.62,4.62,4.61,4.62,86400.0,4.62,4.62,4.61,4.62,86400.0
2009-01-02 13:50:00,4.62,4.63,4.61,4.63,97200.0,4.62,4.63,4.61,4.63,97200.0
2009-01-02 14:00:00,4.63,4.63,4.62,4.62,121200.0,4.63,4.63,4.62,4.62,121200.0
2009-01-02 14:10:00,4.63,4.64,4.63,4.63,96000.0,4.63,4.64,4.63,4.63,96000.0
2009-01-02 14:20:00,4.63,4.64,4.62,4.63,94800.0,4.63,4.64,4.62,4.63,94800.0
2009-01-02 14:30:00,4.63,4.64,4.62,4.64,148800.0,4.63,4.64,4.62,4.64,148800.0
2009-01-02 14:40:00,4.64,4.64,4.63,4.64,102000.0,4.64,4.64,4.63,4.64,102000.0
2009-01-02 14:50:00,4.64,4.65,4.63,4.64,115200.0,4.64,4.65,4.63,4.64,115200.0
2009-01-02 15:00:00,4.64,4.65,4.64,4.65,116400.0,4.64,4.65,4.64,4.65,116400.0
2009-01-02 15:10:00,4.65,4.68,4.65,4.68,126000.0,4.65,4.68,4.65,4.68,126000.0
2009-01-02 15:20:00,4.67,4.68,4.66,4.68,118800.0,4.67,4.68,4.66,4.68,118800.0
2009-01-02 15:30:00,4.68,4.68,4.66,4.66,135600.0,4.68,4.68,4.66,4.66,135600.0
2009-01-02 15:40:00,4.66,4.68,4.66,4.67,189600.0,4.66,4.68,4.66,4.67,189600.0
2009-01-02 15:50:00,4.68,4.69,4.65,4.66,342000.0,4.68,4.69,4.65,4.66,342000.0
2009-01-05 09:30:00,4.66,4.68,4.61,4.61,115200.0,4.66,4.68,4.61,4.61,115200.0
2009-01-05 09:40:00,4.6,4.6,4.58,4.59,87600.0,4.6,4.6,4.58,4.59,87600.0
2009-01-05 09:50:00,4.59,4.6,4.58,4.6,99600.0,4.59,4.6,4.58,4.6,99600.0
2009-01-05 10:00:00,4.6,4.62,4.6,4.62,147600.0,4.6,4.62,4.6,4.62,147600.0
2009-01-05 10:10:00,4.62,4.62,4.59,4.59,100800.0,4.62,4.62,4.59,4.59,100800.0
2009-01-05 10:20:00,4.59,4.61,4.59,4.6,116400.0,4.59,4.61,4.59,4.6,116400.0
2009-01-05 10:30:00,4.6,4.62,4.6,4.6,99600.0,4.6,4.62,4.6,4.6,99600.0
2009-01-05 10:40:00,4.6,4.6,4.59,4.59,193200.0,4.6,4.6,4.59,4.59,193200.0
2009-01-05 10:50:00,4.59,4.61,4.59,4.6,93600.0,4.59,4.61,4.59,4.6,93600.0
2009-01-05 11:00:00,4.6,4.61,4.6,4.6,198000.0,4.6,4.61,4.6,4.6,198000.0
2009-01-05 11:10:00,4.6,4.62,4.6,4.6,109200.0,4.6,4.62,4.6,4.6,109200.0
2009-01-05 11:20:00,4.6,4.6,4.6,4.6,216000.0,4.6,4.6,4.6,4.6,216000.0
2009-01-05 11:30:00,4.6,4.62,4.6,4.61,103200.0,4.6,4.62,4.6,4.61,103200.0
2009-01-05 11:40:00,4.62,4.64,4.61,4.63,129600.0,4.62,4.64,4.61,4.63,129600.0
2009-01-05 11:50:00,4.63,4.63,4.61,4.62,76800.0,4.63,4.63,4.61,4.62,76800.0
2009-01-05 12:00:00,4.61,4.62,4.61,4.61,61200.0,4.61,4.62,4.61,4.61,61200.0
2009-01-05 12:10:00,4.61,4.64,4.61,4.64,64800.0,4.61,4.64,4.61,4.64,64800.0
2009-01-05 12:20:00,4.64,4.64,4.61,4.61,36000.0,4.64,4.64,4.61,4.61,36000.0
2009-01-05 12:30:00,4.62,4.62,4.61,4.61,54000.0,4.62,4.62,4.61,4.61,54000.0
2009-01-05 12:40:00,4.61,4.62,4.61,4.62,218400.0,4.61,4.62,4.61,4.62,218400.0
2009-01-05 12:50:00,4.61,4.62,4.61,4.61,58800.0,4.61,4.62,4.61,4.61,58800.0
2009-01-05 13:00:00,4.61,4.61,4.6,4.61,60000.0,4.61,4.61,4.6,4.61,60000.0
2009-01-05 13:10:00,4.6,4.61,4.6,4.6,52800.0,4.6,4.61,4.6,4.6,52800.0
2009-01-05 13:20:00,4.6,4.62,4.6,4.6,73200.0,4.6,4.62,4.6,4.6,73200.0
2009-01-05 13:30:00,4.6,4.6,4.59,4.6,120000.0,4.6,4.6,4.59,4.6,120000.0
2009-01-05 13:40:00,4.6,4.61,4.59,4.59,94800.0,4.6,4.61,4.59,4.59,94800.0
2009-01-05 13:50:00,4.59,4.6,4.59,4.6,84000.0,4.59,4.6,4.59,4.6,84000.0
2009-01-05 14:00:00,4.6,4.61,4.59,4.59,200400.0,4.6,4.61,4.59,4.59,200400.0
2009-01-05 14:10:00,4.59,4.59,4.58,4.58,67200.0,4.59,4.59,4.58,4.58,67200.0
2009-01-05 14:20:00,4.58,4.58,4.55,4.55,111600.0,4.58,4.58,4.55,4.55,111600.0
2009-01-05 14:30:00,4.56,4.56,4.55,4.56,78000.0,4.56,4.56,4.55,4.56,78000.0
2009-01-05 14:40:00,4.56,4.57,4.53,4.54,96000.0,4.56,4.57,4.53,4.54,96000.0
2009-01-05 14:50:00,4.54,4.55,4.52,4.54,142800.0,4.54,4.55,4.52,4.54,142800.0
2009-01-05 15:00:00,4.54,4.56,4.54,4.55,102000.0,4.54,4.56,4.54,4.55,102000.0
2009-01-05 15:10:00,4.55,4.55,4.52,4.52,166800.0,4.55,4.55,4.52,4.52,166800.0
2009-01-05 15:20:00,4.52,4.54,4.51,4.53,136800.0,4.52,4.54,4.51,4.53,136800.0
2009-01-05 15:30:00,4.53,4.59,4.53,4.58,247200.0,4.53,4.59,4.53,4.58,247200.0
2009-01-05 15:40:00,4.58,4.6,4.57,4.57,304800.0,4.58,4.6,4.57,4.57,304800.0
2009-01-05 15:50:00,4.57,4.59,4.56,4.58,358800.0,4.57,4.59,4.56,4.58,358800.0
2009-01-06 09:30:00,4.61,4.61,4.58,4.6,76800.0,4.61,4.61,4.58,4.6,76800.0
2009-01-06 09:40:00,4.61,4.61,4.58,4.59,267600.0,4.61,4.61,4.58,4.59,267600.0
2009-01-06 09:50:00,4.59,4.6,4.58,4.58,182400.0,4.59,4.6,4.58,4.58,182400.0
2009-01-06 10:00:00,4.58,4.59,4.58,4.59,182400.0,4.58,4.59,4.58,4.59,182400.0
2009-01-06 10:10:00,4.58,4.59,4.57,4.58,194400.0,4.58,4.59,4.57,4.58,194400.0
2009-01-06 10:20:00,4.58,4.59,4.58,4.58,170400.0,4.58,4.59,4.58,4.58,170400.0
2009-01-06 10:30:00,4.58,4.6,4.58,4.6,272400.0,4.58,4.6,4.58,4.6,272400.0
2009-01-06 10:40:00,4.59,4.6,4.58,4.58,82800.0,4.59,4.6,4.58,4.58,82800.0
2009-01-06 10:50:00,4.58,4.59,4.58,4.59,166800.0,4.58,4.59,4.58,4.59,166800.0
2009-01-06 11:00:00,4.59,4.6,4.58,4.59,348000.0,4.59,4.6,4.58,4.59,348000.0
2009-01-06 11:10:00,4.58,4.59,4.58,4.59,194400.0,4.58,4.59,4.58,4.59,194400.0
2009-01-06 11:20:00,4.59,4.59,4.58,4.58,181200.0,4.59,4.59,4.58,4.58,181200.0
2009-01-06 11:30:00,4.58,4.58,4.58,4.58,100800.0,4.58,4.58,4.58,4.58,100800.0
2009-01-06 11:40:00,4.58,4.59,4.58,4.58,81600.0,4.58,4.59,4.58,4.58,81600.0
2009-01-06 11:50:00,4.58,4.59,4.58,4.58,68400.0,4.58,4.59,4.58,4.58,68400.0
2009-01-06 12:00:00,4.58,4.59,4.58,4.58,96000.0,4.58,4.59,4.58,4.58,96000.0
2009-01-06 12:10:00,4.58,4.59,4.58,4.58,140400.0,4.58,4.59,4.58,4.58,140400.0
2009-01-06 12:20:00,4.58,4.58,4.58,4.58,68400.0,4.58,4.58,4.58,4.58,68400.0
2009-01-06 12:30:00,4.57,4.58,4.57,4.58,36000.0,4.57,4.58,4.57,4.58,36000.0
2009-01-06 12:40:00,4.58,4.58,4.57,4.57,109200.0,4.58,4.58,4.57,4.57,109200.0
2009-01-06 12:50:00,4.57,4.58,4.57,4.57,92400.0,4.57,4.58,4.57,4.57,92400.0
2009-01-06 13:00:00,4.57,4.58,4.57,4.57,43200.0,4.57,4.58,4.57,4.57,43200.0
2009-01-06 13:10:00,4.57,4.58,4.57,4.57,74400.0,4.57,4.58,4.57,4.57,74400.0
2009-01-06 13:20:00,4.57,4.57,4.56,4.56,48000.0,4.57,4.57,4.56,4.56,48000.0
2009-01-06 13:30:00,4.56,4.57,4.55,4.56,109200.0,4.56,4.57,4.55,4.56,109200.0
2009-01-06 13:40:00,4.56,4.56,4.54,4.55,328800.0,4.56,4.56,4.54,4.55,328800.0
2009-01-06 13:50:00,4.54,4.55,4.53,4.54,148800.0,4.54,4.55,4.53,4.54,148800.0
2009-01-06 14:00:00,4.53,4.54,4.52,4.53,104400.0,4.53,4.54,4.52,4.53,104400.0
2009-01-06 14:10:00,4.53,4.55,4.53,4.55,345600.0,4.53,4.55,4.53,4.55,345600.0
2009-01-06 14:20:00,4.55,4.55,4.52,4.53,93600.0,4.55,4.55,4.52,4.53,93600.0
2009-01-06 14:30:00,4.53,4.54,4.53,4.53,368400.0,4.53,4.54,4.53,4.53,368400.0
2009-01-06 14:40:00,4.53,4.56,4.53,4.56,152400.0,4.53,4.56,4.53,4.56,152400.0
2009-01-06 14:50:00,4.56,4.57,4.56,4.56,120000.0,4.56,4.57,4.56,4.56,120000.0
2009-01-06 15:00:00,4.56,4.57,4.55,4.56,213600.0,4.56,4.57,4.55,4.56,213600.0
2009-01-06 15:10:00,4.56,4.56,4.55,4.55,104400.0,4.56,4.56,4.55,4.55,104400.0
2009-01-06 15:20:00,4.55,4.56,4.54,4.55,153600.0,4.55,4.56,4.54,4.55,153600.0
2009-01-06 15:30:00,4.55,4.56,4.55,4.56,249600.0,4.55,4.56,4.55,4.56,249600.0
2009-01-06 15:40:00,4.56,4.57,4.55,4.56,199200.0,4.56,4.57,4.55,4.56,199200.0
2009-01-06 15:50:00,4.56,4.57,4.55,4.56,276000.0,4.56,4.57,4.55,4.56,276000.0
2009-01-07 09:30:00,4.5,4.56,4.49,4.53,123600.0,4.5,4.56,4.49,4.53,123600.0
2009-01-07 09:40:00,4.52,4.56,4.52,4.56,159600.0,4.52,4.56,4.52,4.56,159600.0
2009-01-07 09:50:00,4.56,4.58,4.56,4.57,70800.0,4.56,4.58,4.56,4.57,70800.0
2009-01-07 10:00:00,4.57,4.58,4.55,4.56,108000.0,4.57,4.58,4.55,4.56,108000.0
2009-01-07 10:10:00,4.57,4.58,4.54,4.55,133200.0,4.57,4.58,4.54,4.55,133200.0
2009-01-07 10:20:00,4.55,4.57,4.54,4.57,64800.0,4.55,4.57,4.54,4.57,64800.0
2009-01-07 10:30:00,4.57,4.57,4.56,4.56,86400.0,4.57,4.57,4.56,4.56,86400.0
2009-01-07 10:40:00,4.57,4.58,4.56,4.56,234000.0,4.57,4.58,4.56,4.56,234000.0
2009-01-07 10:50:00,4.56,4.57,4.56,4.56,140400.0,4.56,4.57,4.56,4.56,140400.0
2009-01-07 11:00:00,4.56,4.56,4.56,4.56,103200.0,4.56,4.56,4.56,4.56,103200.0
2009-01-07 11:10:00,4.56,4.56,4.56,4.56,54000.0,4.56,4.56,4.56,4.56,54000.0
2009-01-07 11:20:00,4.56,4.58,4.55,4.58,38400.0,4.56,4.58,4.55,4.58,38400.0
2009-01-07 11:30:00,4.57,4.58,4.57,4.58,136800.0,4.57,4.58,4.57,4.58,136800.0
2009-01-07 11:40:00,4.58,4.59,4.58,4.58,141600.0,4.58,4.59,4.58,4.58,141600.0
2009-01-07 11:50:00,4.58,4.61,4.58,4.61,61200.0,4.58,4.61,4.58,4.61,61200.0
2009-01-07 12:00:00,4.61,4.61,4.6,4.61,90000.0,4.61,4.61,4.6,4.61,90000.0
2009-01-07 12:10:00,4.6,4.61,4.6,4.61,62400.0,4.6,4.61,4.6,4.61,62400.0
2009-01-07 12:20:00,4.61,4.61,4.6,4.61,109200.0,4.61,4.61,4.6,4.61,109200.0
2009-01-07 12:30:00,4.61,4.61,4.6,4.6,67200.0,4.61,4.61,4.6,4.6,67200.0
2009-01-07 12:40:00,4.6,4.61,4.6,4.61,57600.0,4.6,4.61,4.6,4.61,57600.0
2009-01-07 12:50:00,4.6,4.61,4.6,4.61,90000.0,4.6,4.61,4.6,4.61,90000.0
2009-01-07 13:00:00,4.6,4.61,4.6,4.61,42000.0,4.6,4.61,4.6,4.61,42000.0
2009-01-07 13:10:00,4.61,4.63,4.61,4.63,75600.0,4.61,4.63,4.61,4.63,75600.0
2009-01-07 13:20:00,4.63,4.63,4.61,4.62,98400.0,4.63,4.63,4.61,4.62,98400.0
2009-01-07 13:30:00,4.62,4.64,4.62,4.64,129600.0,4.62,4.64,4.62,4.64,129600.0
2009-01-07 13:40:00,4.63,4.63,4.61,4.61,183600.0,4.63,4.63,4.61,4.61,183600.0
2009-01-07 13:50:00,4.61,4.62,4.61,4.61,31200.0,4.61,4.62,4.61,4.61,31200.0
2009-01-07 14:00:00,4.61,4.63,4.6,4.62,134400.0,4.61,4.63,4.6,4.62,134400.0
2009-01-07 14:10:00,4.62,4.62,4.6,4.6,80400.0,4.62,4.62,4.6,4.6,80400.0
2009-01-07 14:20:00,4.6,4.6,4.58,4.59,64800.0,4.6,4.6,4.58,4.59,64800.0
2009-01-07 14:30:00,4.58,4.6,4.58,4.6,111600.0,4.58,4.6,4.58,4.6,111600.0
2009-01-07 14:40:00,4.6,4.6,4.58,4.58,108000.0,4.6,4.6,4.58,4.58,108000.0
2009-01-07 14:50:00,4.58,4.59,4.58,4.59,60000.0,4.58,4.59,4.58,4.59,60000.0
2009-01-07 15:00:00,4.59,4.59,4.57,4.57,135600.0,4.59,4.59,4.57,4.57,135600.0
2009-01-07 15:10:00,4.57,4.59,4.57,4.58,70800.0,4.57,4.59,4.57,4.58,70800.0
2009-01-07 15:20:00,4.59,4.59,4.58,4.59,98400.0,4.59,4.59,4.58,4.59,98400.0
2009-01-07 15:30:00,4.59,4.59,4.56,4.56,156000.0,4.59,4.59,4.56,4.56,156000.0
2009-01-07 15:40:00,4.56,4.56,4.55,4.56,110400.0,4.56,4.56,4.55,4.56,110400.0
2009-01-07 15:50:00,4.56,4.59,4.56,4.58,271200.0,4.56,4.59,4.56,4.58,271200.0
2009-01-08 09:30:00,4.56,4.58,4.55,4.58,102000.0,4.56,4.58,4.55,4.58,102000.0
2009-01-08 09:40:00,4.57,4.6,4.57,4.57,112800.0,4.57,4.6,4.57,4.57,112800.0
2009-01-08 09:50:00,4.57,4.58,4.57,4.58,92400.0,4.57,4.58,4.57,4.58,92400.0
2009-01-08 10:00:00,4.57,4.58,4.57,4.58,123600.0,4.57,4.58,4.57,4.58,123600.0
2009-01-08 10:10:00,4.58,4.58,4.56,4.56,198000.0,4.58,4.58,4.56,4.56,198000.0
2009-01-08 10:20:00,4.56,4.58,4.56,4.58,195600.0,4.56,4.58,4.56,4.58,195600.0
2009-01-08 10:30:00,4.58,4.6,4.57,4.6,132000.0,4.58,4.6,4.57,4.6,132000.0
2009-01-08 10:40:00,4.6,4.61,4.59,4.6,189600.0,4.6,4.61,4.59,4.6,189600.0
2009-01-08 10:50:00,4.6,4.61,4.58,4.58,145200.0,4.6,4.61,4.58,4.58,145200.0
2009-01-08 11:00:00,4.58,4.59,4.58,4.58,205200.0,4.58,4.59,4.58,4.58,205200.0
2009-01-08 11:10:00,4.58,4.59,4.58,4.59,168000.0,4.58,4.59,4.58,4.59,168000.0
2009-01-08 11:20:00,4.59,4.59,4.58,4.58,169200.0,4.59,4.59,4.58,4.58,169200.0
2009-01-08 11:30:00,4.58,4.59,4.58,4.58,157200.0,4.58,4.59,4.58,4.58,157200.0
2009-01-08 11:40:00,4.58,4.59,4.58,4.59,127200.0,4.58,4.59,4.58,4.59,127200.0
2009-01-08 11:50:00,4.59,4.59,4.58,4.59,141600.0,4.59,4.59,4.58,4.59,141600.0
2009-01-08 12:00:00,4.59,4.59,4.58,4.58,224400.0,4.59,4.59,4.58,4.58,224400.0
2009-01-08 12:10:00,4.58,4.59,4.58,4.59,152400.0,4.58,4.59,4.58,4.59,152400.0
2009-01-08 12:20:00,4.59,4.59,4.58,4.59,80400.0,4.59,4.59,4.58,4.59,80400.0
2009-01-08 12:30:00,4.59,4.6,4.59,4.59,91200.0,4.59,4.6,4.59,4.59,91200.0
2009-01-08 12:40:00,4.59,4.6,4.59,4.59,237600.0,4.59,4.6,4.59,4.59,237600.0
2009-01-08 12:50:00,4.59,4.6,4.59,4.6,266400.0,4.59,4.6,4.59,4.6,266400.0
2009-01-08 13:00:00,4.6,4.6,4.6,4.6,186000.0,4.6,4.6,4.6,4.6,186000.0
2009-01-08 13:10:00,4.6,4.61,4.6,4.6,194400.0,4.6,4.61,4.6,4.6,194400.0
2009-01-08 13:20:00,4.6,4.62,4.59,4.59,174000.0,4.6,4.62,4.59,4.59,174000.0
2009-01-08 13:30:00,4.6,4.62,4.6,4.62,135600.0,4.6,4.62,4.6,4.62,135600.0
2009-01-08 13:40:00,4.62,4.63,4.62,4.63,142800.0,4.62,4.63,4.62,4.63,142800.0
2009-01-08 13:50:00,4.63,4.63,4.62,4.63,148800.0,4.63,4.63,4.62,4.63,148800.0
2009-01-08 14:00:00,4.63,4.64,4.63,4.64,195600.0,4.63,4.64,4.63,4.64,195600.0
2009-01-08 14:10:00,4.64,4.65,4.64,4.64,210000.0,4.64,4.65,4.64,4.64,210000.0
2009-01-08 14:20:00,4.64,4.65,4.63,4.63,289200.0,4.64,4.65,4.63,4.63,289200.0
2009-01-08 14:30:00,4.63,4.63,4.63,4.63,150000.0,4.63,4.63,4.63,4.63,150000.0
2009-01-08 14:40:00,4.63,4.64,4.63,4.63,188400.0,4.63,4.64,4.63,4.63,188400.0
2009-01-08 14:50:00,4.63,4.64,4.63,4.64,207600.0,4.63,4.64,4.63,4.64,207600.0
2009-01-08 15:00:00,4.63,4.64,4.63,4.63,249600.0,4.63,4.64,4.63,4.63,249600.0
2009-01-08 15:10:00,4.63,4.64,4.63,4.63,87600.0,4.63,4.64,4.63,4.63,87600.0
2009-01-08 15:20:00,4.63,4.63,4.62,4.62,298800.0,4.63,4.63,4.62,4.62,298800.0
2009-01-08 15:30:00,4.62,4.63,4.62,4.63,302400.0,4.62,4.63,4.62,4.63,302400.0
2009-01-08 15:40:00,4.63,4.63,4.62,4.62,486000.0,4.63,4.63,4.62,4.62,486000.0
2009-01-08 15:50:00,4.62,4.63,4.61,4.62,495600.0,4.62,4.63,4.61,4.62,495600.0
2009-01-09 09:30:00,4.62,4.62,4.59,4.6,126000.0,4.62,4.62,4.59,4.6,126000.0
2009-01-09 09:40:00,4.6,4.62,4.59,4.61,177600.0,4.6,4.62,4.59,4.61,177600.0
2009-01-09 09:50:00,4.6,4.62,4.6,4.62,228000.0,4.6,4.62,4.6,4.62,228000.0
2009-01-09 10:00:00,4.62,4.62,4.58,4.59,452400.0,4.62,4.62,4.58,4.59,452400.0
2009-01-09 10:10:00,4.59,4.6,4.57,4.57,282000.0,4.59,4.6,4.57,4.57,282000.0
2009-01-09 10:20:00,4.58,4.58,4.55,4.56,993600.0,4.58,4.58,4.55,4.56,993600.0
2009-01-09 10:30:00,4.56,4.56,4.55,4.56,163200.0,4.56,4.56,4.55,4.56,163200.0
2009-01-09 10:40:00,4.56,4.57,4.55,4.56,366000.0,4.56,4.57,4.55,4.56,366000.0
2009-01-09 10:50:00,4.56,4.59,4.56,4.57,188400.0,4.56,4.59,4.56,4.57,188400.0
2009-01-09 11:00:00,4.57,4.59,4.57,4.57,416400.0,4.57,4.59,4.57,4.57,416400.0
2009-01-09 11:10:00,4.57,4.58,4.56,4.57,308400.0,4.57,4.58,4.56,4.57,308400.0
2009-01-09 11:20:00,4.57,4.58,4.57,4.58,81600.0,4.57,4.58,4.57,4.58,81600.0
2009-01-09 11:30:00,4.58,4.58,4.57,4.58,46800.0,4.58,4.58,4.57,4.58,46800.0
2009-01-09 11:40:00,4.58,4.59,4.57,4.59,56400.0,4.58,4.59,4.57,4.59,56400.0
2009-01-09 11:50:00,4.59,4.59,4.58,4.59,38400.0,4.59,4.59,4.58,4.59,38400.0
2009-01-09 12:00:00,4.59,4.62,4.59,4.61,134400.0,4.59,4.62,4.59,4.61,134400.0
2009-01-09 12:10:00,4.61,4.61,4.6,4.6,30000.0,4.61,4.61,4.6,4.6,30000.0
2009-01-09 12:20:00,4.6,4.61,4.6,4.6,86400.0,4.6,4.61,4.6,4.6,86400.0
2009-01-09 12:30:00,4.6,4.61,4.6,4.6,27600.0,4.6,4.61,4.6,4.6,27600.0
2009-01-09 12:40:00,4.6,4.6,4.59,4.59,30000.0,4.6,4.6,4.59,4.59,30000.0
2009-01-09 12:50:00,4.6,4.62,4.59,4.61,160800.0,4.6,4.62,4.59,4.61,160800.0
2009-01-09 13:00:00,4.61,4.62,4.6,4.6,187200.0,4.61,4.62,4.6,4.6,187200.0
2009-01-09 13:10:00,4.6,4.62,4.6,4.62,92400.0,4.6,4.62,4.6,4.62,92400.0
2009-01-09 13:20:00,4.61,4.62,4.61,4.62,70800.0,4.61,4.62,4.61,4.62,70800.0
2009-01-09 13:30:00,4.62,4.65,4.62,4.65,156000.0,4.62,4.65,4.62,4.65,156000.0
2009-01-09 13:40:00,4.64,4.66,4.64,4.66,84000.0,4.64,4.66,4.64,4.66,84000.0
2009-01-09 13:50:00,4.66,4.66,4.64,4.65,100800.0,4.66,4.66,4.64,4.65,100800.0
2009-01-09 14:00:00,4.65,4.67,4.65,4.66,132000.0,4.65,4.67,4.65,4.66,132000.0
2009-01-09 14:10:00,4.66,4.67,4.65,4.67,97200.0,4.66,4.67,4.65,4.67,97200.0
2009-01-09 14:20:00,4.67,4.68,4.67,4.67,99600.0,4.67,4.68,4.67,4.67,99600.0
2009-01-09 14:30:00,4.67,4.69,4.67,4.68,187200.0,4.67,4.69,4.67,4.68,187200.0
2009-01-09 14:40:00,4.68,4.69,4.68,4.68,150000.0,4.68,4.69,4.68,4.68,150000.0
2009-01-09 14:50:00,4.68,4.69,4.67,4.68,236400.0,4.68,4.69,4.67,4.68,236400.0
2009-01-09 15:00:00,4.68,4.68,4.66,4.66,271200.0,4.68,4.68,4.66,4.66,271200.0
2009-01-09 15:10:00,4.66,4.67,4.66,4.67,205200.0,4.66,4.67,4.66,4.67,205200.0
2009-01-09 15:20:00,4.67,4.69,4.67,4.69,312000.0,4.67,4.69,4.67,4.69,312000.0
2009-01-09 15:30:00,4.68,4.7,4.65,4.66,410400.0,4.68,4.7,4.65,4.66,410400.0
2009-01-09 15:40:00,4.66,4.66,4.65,4.65,616800.0,4.66,4.66,4.65,4.65,616800.0
2009-01-09 15:50:00,4.65,4.65,4.63,4.64,220800.0,4.65,4.65,4.63,4.64,220800.0
2009-01-12 09:30:00,4.64,4.67,4.64,4.66,153600.0,4.64,4.67,4.64,4.66,153600.0
2009-01-12 09:40:00,4.65,4.65,4.61,4.64,207600.0,4.65,4.65,4.61,4.64,207600.0
2009-01-12 09:50:00,4.64,4.64,4.62,4.63,55200.0,4.64,4.64,4.62,4.63,55200.0
2009-01-12 10:00:00,4.63,4.63,4.61,4.61,308400.0,4.63,4.63,4.61,4.61,308400.0
2009-01-12 10:10:00,4.61,4.61,4.58,4.58,214800.0,4.61,4.61,4.58,4.58,214800.0
2009-01-12 10:20:00,4.58,4.59,4.57,4.58,140400.0,4.58,4.59,4.57,4.58,140400.0
2009-01-12 10:30:00,4.59,4.6,4.59,4.59,80400.0,4.59,4.6,4.59,4.59,80400.0
2009-01-12 10:40:00,4.59,4.6,4.59,4.6,474000.0,4.59,4.6,4.59,4.6,474000.0
2009-01-12 10:50:00,4.59,4.6,4.59,4.59,138000.0,4.59,4.6,4.59,4.59,138000.0
2009-01-12 11:00:00,4.59,4.6,4.59,4.6,18000.0,4.59,4.6,4.59,4.6,18000.0
2009-01-12 11:10:00,4.61,4.61,4.6,4.6,50400.0,4.61,4.61,4.6,4.6,50400.0
2009-01-12 11:20:00,4.6,4.6,4.6,4.6,26400.0,4.6,4.6,4.6,4.6,26400.0
2009-01-12 11:30:00,4.6,4.6,4.59,4.6,40800.0,4.6,4.6,4.59,4.6,40800.0
2009-01-12 11:40:00,4.59,4.6,4.59,4.59,10800.0,4.59,4.6,4.59,4.59,10800.0
2009-01-12 11:50:00,4.6,4.61,4.6,4.6,144000.0,4.6,4.61,4.6,4.6,144000.0
2009-01-12 12:00:00,4.6,4.61,4.6,4.61,172800.0,4.6,4.61,4.6,4.61,172800.0
2009-01-12 12:10:00,4.61,4.62,4.6,4.61,42000.0,4.61,4.62,4.6,4.61,42000.0
2009-01-12 12:20:00,4.61,4.61,4.6,4.6,25200.0,4.61,4.61,4.6,4.6,25200.0
2009-01-12 12:30:00,4.6,4.61,4.6,4.61,24000.0,4.6,4.61,4.6,4.61,24000.0
2009-01-12 12:40:00,4.61,4.62,4.6,4.6,45600.0,4.61,4.62,4.6,4.6,45600.0
2009-01-12 12:50:00,4.61,4.61,4.6,4.6,46800.0,4.61,4.61,4.6,4.6,46800.0
2009-01-12 13:00:00,4.6,4.6,4.59,4.6,44400.0,4.6,4.6,4.59,4.6,44400.0
2009-01-12 13:10:00,4.6,4.61,4.6,4.6,24000.0,4.6,4.61,4.6,4.6,24000.0
2009-01-12 13:20:00,4.6,4.61,4.6,4.6,58800.0,4.6,4.61,4.6,4.6,58800.0
2009-01-12 13:30:00,4.6,4.6,4.6,4.6,37200.0,4.6,4.6,4.6,4.6,37200.0
2009-01-12 13:40:00,4.6,4.61,4.59,4.61,78000.0,4.6,4.61,4.59,4.61,78000.0
2009-01-12 13:50:00,4.61,4.61,4.6,4.6,52800.0,4.61,4.61,4.6,4.6,52800.0
2009-01-12 14:00:00,4.6,4.6,4.59,4.59,31200.0,4.6,4.6,4.59,4.59,31200.0
2009-01-12 14:10:00,4.59,4.59,4.58,4.58,58800.0,4.59,4.59,4.58,4.58,58800.0
2009-01-12 14:20:00,4.58,4.58,4.58,4.58,44400.0,4.58,4.58,4.58,4.58,44400.0
2009-01-12 14:30:00,4.58,4.58,4.56,4.57,45600.0,4.58,4.58,4.56,4.57,45600.0
2009-01-12 14:40:00,4.57,4.57,4.54,4.56,69600.0,4.57,4.57,4.54,4.56,69600.0
2009-01-12 14:50:00,4.55,4.57,4.55,4.56,43200.0,4.55,4.57,4.55,4.56,43200.0
2009-01-12 15:00:00,4.56,4.57,4.56,4.56,74400.0,4.56,4.57,4.56,4.56,74400.0
2009-01-12 15:10:00,4.56,4.56,4.55,4.56,62400.0,4.56,4.56,4.55,4.56,62400.0
2009-01-12 15:20:00,4.56,4.58,4.56,4.58,94800.0,4.56,4.58,4.56,4.58,94800.0
2009-01-12 15:30:00,4.58,4.58,4.55,4.57,217200.0,4.58,4.58,4.55,4.57,217200.0
2009-01-12 15:40:00,4.57,4.59,4.57,4.58,271200.0,4.57,4.59,4.57,4.58,271200.0
2009-01-12 15:50:00,4.58,4.58,4.57,4.57,246000.0,4.58,4.58,4.57,4.57,246000.0
2009-01-13 09:30:00,4.58,4.58,4.55,4.57,108000.0,4.58,4.58,4.55,4.57,108000.0
2009-01-13 09:40:00,4.57,4.57,4.55,4.56,166800.0,4.57,4.57,4.55,4.56,166800.0
2009-01-13 09:50:00,4.57,4.59,4.57,4.58,302400.0,4.57,4.59,4.57,4.58,302400.0
2009-01-13 10:00:00,4.58,4.61,4.57,4.61,192000.0,4.58,4.61,4.57,4.61,192000.0
2009-01-13 10:10:00,4.61,4.62,4.6,4.61,195600.0,4.61,4.62,4.6,4.61,195600.0
2009-01-13 10:20:00,4.61,4.61,4.6,4.61,207600.0,4.61,4.61,4.6,4.61,207600.0
2009-01-13 10:30:00,4.61,4.61,4.58,4.59,182400.0,4.61,4.61,4.58,4.59,182400.0
2009-01-13 10:40:00,4.59,4.59,4.58,4.58,192000.0,4.59,4.59,4.58,4.58,192000.0
2009-01-13 10:50:00,4.58,4.59,4.57,4.57,218400.0,4.58,4.59,4.57,4.57,218400.0
2009-01-13 11:00:00,4.57,4.59,4.56,4.58,236400.0,4.57,4.59,4.56,4.58,236400.0
2009-01-13 11:10:00,4.58,4.58,4.57,4.58,66000.0,4.58,4.58,4.57,4.58,66000.0
2009-01-13 11:20:00,4.58,4.58,4.56,4.58,114000.0,4.58,4.58,4.56,4.58,114000.0
2009-01-13 11:30:00,4.57,4.59,4.57,4.57,940800.0,4.57,4.59,4.57,4.57,940800.0
2009-01-13 11:40:00,4.57,4.58,4.57,4.58,361200.0,4.57,4.58,4.57,4.58,361200.0
2009-01-13 11:50:00,4.58,4.58,4.57,4.58,88800.0,4.58,4.58,4.57,4.58,88800.0
2009-01-13 12:00:00,4.58,4.58,4.57,4.58,64800.0,4.58,4.58,4.57,4.58,64800.0
2009-01-13 12:10:00,4.58,4.58,4.58,4.58,39600.0,4.58,4.58,4.58,4.58,39600.0
2009-01-13 12:20:00,4.58,4.58,4.57,4.58,33600.0,4.58,4.58,4.57,4.58,33600.0
2009-01-13 12:30:00,4.58,4.58,4.57,4.58,162000.0,4.58,4.58,4.57,4.58,162000.0
2009-01-13 12:40:00,4.58,4.58,4.57,4.58,145200.0,4.58,4.58,4.57,4.58,145200.0
2009-01-13 12:50:00,4.58,4.58,4.58,4.58,178800.0,4.58,4.58,4.58,4.58,178800.0
2009-01-13 13:00:00,4.58,4.58,4.58,4.58,72000.0,4.58,4.58,4.58,4.58,72000.0
2009-01-13 13:10:00,4.58,4.58,4.58,4.58,46800.0,4.58,4.58,4.58,4.58,46800.0
2009-01-13 13:20:00,4.58,4.58,4.57,4.57,87600.0,4.58,4.58,4.57,4.57,87600.0
2009-01-13 13:30:00,4.57,4.58,4.57,4.58,64800.0,4.57,4.58,4.57,4.58,64800.0
2009-01-13 13:40:00,4.58,4.58,4.57,4.57,157200.0,4.58,4.58,4.57,4.57,157200.0
2009-01-13 13:50:00,4.57,4.57,4.56,4.57,70800.0,4.57,4.57,4.56,4.57,70800.0
2009-01-13 14:00:00,4.56,4.58,4.56,4.58,108000.0,4.56,4.58,4.56,4.58,108000.0
2009-01-13 14:10:00,4.58,4.59,4.58,4.59,192000.0,4.58,4.59,4.58,4.59,192000.0
2009-01-13 14:20:00,4.58,4.58,4.57,4.57,60000.0,4.58,4.58,4.57,4.57,60000.0
2009-01-13 14:30:00,4.58,4.59,4.58,4.59,22800.0,4.58,4.59,4.58,4.59,22800.0
2009-01-13 14:40:00,4.59,4.59,4.58,4.58,100800.0,4.59,4.59,4.58,4.58,100800.0
2009-01-13 14:50:00,4.58,4.59,4.58,4.58,51600.0,4.58,4.59,4.58,4.58,51600.0
2009-01-13 15:00:00,4.58,4.58,4.57,4.57,132000.0,4.58,4.58,4.57,4.57,132000.0
2009-01-13 15:10:00,4.57,4.58,4.57,4.58,70800.0,4.57,4.58,4.57,4.58,70800.0
2009-01-13 15:20:00,4.58,4.59,4.58,4.59,121200.0,4.58,4.59,4.58,4.59,121200.0
2009-01-13 15:30:00,4.58,4.59,4.57,4.58,303600.0,4.58,4.59,4.57,4.58,303600.0
2009-01-13 15:40:00,4.58,4.6,4.58,4.58,295200.0,4.58,4.6,4.58,4.58,295200.0
2009-01-13 15:50:00,4.58,4.59,4.58,4.59,348000.0,4.58,4.59,4.58,4.59,348000.0
2009-01-14 09:30:00,4.54,4.57,4.54,4.56,100800.0,4.54,4.57,4.54,4.56,100800.0
2009-01-14 09:40:00,4.57,4.58,4.56,4.57,266400.0,4.57,4.58,4.56,4.57,266400.0
2009-01-14 09:50:00,4.58,4.59,4.56,4.59,248400.0,4.58,4.59,4.56,4.59,248400.0
2009-01-14 10:00:00,4.59,4.6,4.58,4.59,54000.0,4.59,4.6,4.58,4.59,54000.0
2009-01-14 10:10:00,4.59,4.59,4.57,4.59,202800.0,4.59,4.59,4.57,4.59,202800.0
2009-01-14 10:20:00,4.59,4.61,4.58,4.6,199200.0,4.59,4.61,4.58,4.6,199200.0
2009-01-14 10:30:00,4.6,4.62,4.6,4.61,312000.0,4.6,4.62,4.6,4.61,312000.0
2009-01-14 10:40:00,4.61,4.62,4.59,4.59,310800.0,4.61,4.62,4.59,4.59,310800.0
2009-01-14 10:50:00,4.6,4.62,4.58,4.62,315600.0,4.6,4.62,4.58,4.62,315600.0
2009-01-14 11:00:00,4.62,4.62,4.6,4.6,92400.0,4.62,4.62,4.6,4.6,92400.0
2009-01-14 11:10:00,4.59,4.61,4.59,4.61,76800.0,4.59,4.61,4.59,4.61,76800.0
2009-01-14 11:20:00,4.61,4.62,4.61,4.61,99600.0,4.61,4.62,4.61,4.61,99600.0
2009-01-14 11:30:00,4.62,4.62,4.6,4.6,270000.0,4.62,4.62,4.6,4.6,270000.0
2009-01-14 11:40:00,4.62,4.62,4.61,4.61,64800.0,4.62,4.62,4.61,4.61,64800.0
2009-01-14 11:50:00,4.61,4.63,4.61,4.62,162000.0,4.61,4.63,4.61,4.62,162000.0
2009-01-14 12:00:00,4.62,4.63,4.62,4.63,72000.0,4.62,4.63,4.62,4.63,72000.0
2009-01-14 12:10:00,4.63,4.64,4.62,4.62,180000.0,4.63,4.64,4.62,4.62,180000.0
2009-01-14 12:20:00,4.62,4.63,4.62,4.63,56400.0,4.62,4.63,4.62,4.63,56400.0
2009-01-14 12:30:00,4.63,4.63,4.62,4.63,271200.0,4.63,4.63,4.62,4.63,271200.0
2009-01-14 12:40:00,4.63,4.63,4.62,4.62,39600.0,4.63,4.63,4.62,4.62,39600.0
2009-01-14 12:50:00,4.62,4.64,4.62,4.63,63600.0,4.62,4.64,4.62,4.63,63600.0
2009-01-14 13:00:00,4.63,4.63,4.62,4.62,44400.0,4.63,4.63,4.62,4.62,44400.0
2009-01-14 13:10:00,4.62,4.63,4.62,4.62,132000.0,4.62,4.63,4.62,4.62,132000.0
2009-01-14 13:20:00,4.62,4.63,4.62,4.62,188400.0,4.62,4.63,4.62,4.62,188400.0
2009-01-14 13:30:00,4.62,4.63,4.62,4.63,96000.0,4.62,4.63,4.62,4.63,96000.0
2009-01-14 13:40:00,4.62,4.63,4.62,4.63,51600.0,4.62,4.63,4.62,4.63,51600.0
2009-01-14 13:50:00,4.62,4.62,4.62,4.62,34800.0,4.62,4.62,4.62,4.62,34800.0
2009-01-14 14:00:00,4.62,4.62,4.61,4.62,171600.0,4.62,4.62,4.61,4.62,171600.0
2009-01-14 14:10:00,4.63,4.64,4.62,4.63,140400.0,4.63,4.64,4.62,4.63,140400.0
2009-01-14 14:20:00,4.63,4.63,4.61,4.62,66000.0,4.63,4.63,4.61,4.62,66000.0
2009-01-14 14:30:00,4.62,4.64,4.62,4.63,151200.0,4.62,4.64,4.62,4.63,151200.0
2009-01-14 14:40:00,4.63,4.64,4.63,4.63,116400.0,4.63,4.64,4.63,4.63,116400.0
2009-01-14 14:50:00,4.63,4.65,4.62,4.64,172800.0,4.63,4.65,4.62,4.64,172800.0
2009-01-14 15:00:00,4.64,4.64,4.62,4.62,576000.0,4.64,4.64,4.62,4.62,576000.0
2009-01-14 15:10:00,4.62,4.62,4.61,4.62,135600.0,4.62,4.62,4.61,4.62,135600.0
2009-01-14 15:20:00,4.62,4.63,4.61,4.61,145200.0,4.62,4.63,4.61,4.61,145200.0
2009-01-14 15:30:00,4.61,4.63,4.61,4.63,219600.0,4.61,4.63,4.61,4.63,219600.0
2009-01-14 15:40:00,4.63,4.64,4.63,4.64,321600.0,4.63,4.64,4.63,4.64,321600.0
2009-01-14 15:50:00,4.64,4.64,4.62,4.63,434400.0,4.64,4.64,4.62,4.63,434400.0
2009-01-15 09:30:00,4.63,4.63,4.6,4.62,115200.0,4.63,4.63,4.6,4.62,115200.0
2009-01-15 09:40:00,4.62,4.64,4.61,4.64,218400.0,4.62,4.64,4.61,4.64,218400.0
2009-01-15 09:50:00,4.64,4.66,4.63,4.66,73200.0,4.64,4.66,4.63,4.66,73200.0
2009-01-15 10:00:00,4.66,4.68,4.65,4.65,174000.0,4.66,4.68,4.65,4.65,174000.0
2009-01-15 10:10:00,4.65,4.68,4.65,4.68,496800.0,4.65,4.68,4.65,4.68,496800.0
2009-01-15 10:20:00,4.68,4.68,4.65,4.66,115200.0,4.68,4.68,4.65,4.66,115200.0
2009-01-15 10:30:00,4.66,4.67,4.65,4.66,104400.0,4.66,4.67,4.65,4.66,104400.0
2009-01-15 10:40:00,4.66,4.7,4.66,4.7,352800.0,4.66,4.7,4.66,4.7,352800.0
2009-01-15 10:50:00,4.7,4.7,4.68,4.69,205200.0,4.7,4.7,4.68,4.69,205200.0
2009-01-15 11:00:00,4.69,4.7,4.69,4.69,79200.0,4.69,4.7,4.69,4.69,79200.0
2009-01-15 11:10:00,4.69,4.7,4.68,4.68,207600.0,4.69,4.7,4.68,4.68,207600.0
2009-01-15 11:20:00,4.68,4.69,4.68,4.69,70800.0,4.68,4.69,4.68,4.69,70800.0
2009-01-15 11:30:00,4.69,4.69,4.67,4.67,164400.0,4.69,4.69,4.67,4.67,164400.0
2009-01-15 11:40:00,4.68,4.71,4.67,4.71,327600.0,4.68,4.71,4.67,4.71,327600.0
2009-01-15 11:50:00,4.71,4.72,4.69,4.71,326400.0,4.71,4.72,4.69,4.71,326400.0
2009-01-15 12:00:00,4.71,4.71,4.69,4.7,129600.0,4.71,4.71,4.69,4.7,129600.0
2009-01-15 12:10:00,4.7,4.71,4.7,4.7,180000.0,4.7,4.71,4.7,4.7,180000.0
2009-01-15 12:20:00,4.7,4.71,4.7,4.71,159600.0,4.7,4.71,4.7,4.71,159600.0
2009-01-15 12:30:00,4.71,4.71,4.7,4.7,168000.0,4.71,4.71,4.7,4.7,168000.0
2009-01-15 12:40:00,4.71,4.72,4.71,4.72,188400.0,4.71,4.72,4.71,4.72,188400.0
2009-01-15 12:50:00,4.72,4.72,4.71,4.72,205200.0,4.72,4.72,4.71,4.72,205200.0
2009-01-15 13:00:00,4.72,4.73,4.71,4.71,154800.0,4.72,4.73,4.71,4.71,154800.0
2009-01-15 13:10:00,4.71,4.71,4.7,4.71,132000.0,4.71,4.71,4.7,4.71,132000.0
2009-01-15 13:20:00,4.71,4.71,4.7,4.71,277200.0,4.71,4.71,4.7,4.71,277200.0
2009-01-15 13:30:00,4.71,4.71,4.7,4.71,296400.0,4.71,4.71,4.7,4.71,296400.0
2009-01-15 13:40:00,4.7,4.71,4.7,4.71,206400.0,4.7,4.71,4.7,4.71,206400.0
2009-01-15 13:50:00,4.7,4.71,4.7,4.71,388800.0,4.7,4.71,4.7,4.71,388800.0
2009-01-15 14:00:00,4.71,4.72,4.7,4.7,327600.0,4.71,4.72,4.7,4.7,327600.0
2009-01-15 14:10:00,4.71,4.73,4.7,4.73,141600.0,4.71,4.73,4.7,4.73,141600.0
2009-01-15 14:20:00,4.73,4.74,4.72,4.73,159600.0,4.73,4.74,4.72,4.73,159600.0
2009-01-15 14:30:00,4.73,4.74,4.72,4.73,240000.0,4.73,4.74,4.72,4.73,240000.0
2009-01-15 14:40:00,4.73,4.76,4.73,4.75,189600.0,4.73,4.76,4.73,4.75,189600.0
2009-01-15 14:50:00,4.75,4.75,4.73,4.73,178800.0,4.75,4.75,4.73,4.73,178800.0
2009-01-15 15:00:00,4.73,4.74,4.71,4.72,202800.0,4.73,4.74,4.71,4.72,202800.0
2009-01-15 15:10:00,4.72,4.73,4.71,4.73,315600.0,4.72,4.73,4.71,4.73,315600.0
2009-01-15 15:20:00,4.73,4.73,4.7,4.71,374400.0,4.73,4.73,4.7,4.71,374400.0
2009-01-15 15:30:00,4.71,4.72,4.7,4.72,384000.0,4.71,4.72,4.7,4.72,384000.0
2009-01-15 15:40:00,4.72,4.73,4.7,4.7,520800.0,4.72,4.73,4.7,4.7,520800.0
2009-01-15 15:50:00,4.7,4.73,4.7,4.72,752400.0,4.7,4.73,4.7,4.72,752400.0
2009-01-16 09:30:00,4.79,4.8,4.76,4.78,295200.0,4.79,4.8,4.76,4.78,295200.0
2009-01-16 09:40:00,4.79,4.82,4.76,4.8,154800.0,4.79,4.82,4.76,4.8,154800.0
2009-01-16 09:50:00,4.81,4.81,4.78,4.8,68400.0,4.81,4.81,4.78,4.8,68400.0
2009-01-16 10:00:00,4.8,4.82,4.8,4.81,84000.0,4.8,4.82,4.8,4.81,84000.0
2009-01-16 10:10:00,4.81,4.81,4.79,4.8,132000.0,4.81,4.81,4.79,4.8,132000.0
2009-01-16 10:20:00,4.8,4.81,4.79,4.81,88800.0,4.8,4.81,4.79,4.81,88800.0
2009-01-16 10:30:00,4.81,4.82,4.78,4.78,465600.0,4.81,4.82,4.78,4.78,465600.0
2009-01-16 10:40:00,4.79,4.8,4.78,4.79,117600.0,4.79,4.8,4.78,4.79,117600.0
2009-01-16 10:50:00,4.78,4.8,4.78,4.79,314400.0,4.78,4.8,4.78,4.79,314400.0
2009-01-16 11:00:00,4.8,4.81,4.78,4.79,261600.0,4.8,4.81,4.78,4.79,261600.0
2009-01-16 11:10:00,4.79,4.8,4.79,4.8,202800.0,4.79,4.8,4.79,4.8,202800.0
2009-01-16 11:20:00,4.8,4.82,4.8,4.8,138000.0,4.8,4.82,4.8,4.8,138000.0
2009-01-16 11:30:00,4.8,4.8,4.77,4.77,58800.0,4.8,4.8,4.77,4.77,58800.0
2009-01-16 11:40:00,4.77,4.8,4.77,4.8,28800.0,4.77,4.8,4.77,4.8,28800.0
2009-01-16 11:50:00,4.79,4.79,4.77,4.77,76800.0,4.79,4.79,4.77,4.77,76800.0
2009-01-16 12:00:00,4.77,4.77,4.76,4.77,127200.0,4.77,4.77,4.76,4.77,127200.0
2009-01-16 12:10:00,4.76,4.77,4.75,4.75,38400.0,4.76,4.77,4.75,4.75,38400.0
2009-01-16 12:20:00,4.75,4.76,4.74,4.76,175200.0,4.75,4.76,4.74,4.76,175200.0
2009-01-16 12:30:00,4.75,4.76,4.74,4.75,198000.0,4.75,4.76,4.74,4.75,198000.0
2009-01-16 12:40:00,4.75,4.75,4.74,4.74,183600.0,4.75,4.75,4.74,4.74,183600.0
2009-01-16 12:50:00,4.75,4.76,4.74,4.74,216000.0,4.75,4.76,4.74,4.74,216000.0
2009-01-16 13:00:00,4.75,4.76,4.74,4.75,132000.0,4.75,4.76,4.74,4.75,132000.0
2009-01-16 13:10:00,4.75,4.76,4.74,4.74,58800.0,4.75,4.76,4.74,4.74,58800.0
2009-01-16 13:20:00,4.75,4.77,4.74,4.77,36000.0,4.75,4.77,4.74,4.77,36000.0
2009-01-16 13:30:00,4.77,4.79,4.77,4.78,93600.0,4.77,4.79,4.77,4.78,93600.0
2009-01-16 13:40:00,4.78,4.79,4.77,4.78,39600.0,4.78,4.79,4.77,4.78,39600.0
2009-01-16 13:50:00,4.78,4.79,4.77,4.79,45600.0,4.78,4.79,4.77,4.79,45600.0
2009-01-16 14:00:00,4.79,4.79,4.78,4.79,86400.0,4.79,4.79,4.78,4.79,86400.0
2009-01-16 14:10:00,4.79,4.79,4.77,4.77,46800.0,4.79,4.79,4.77,4.77,46800.0
2009-01-16 14:20:00,4.77,4.79,4.76,4.79,36000.0,4.77,4.79,4.76,4.79,36000.0
2009-01-16 14:30:00,4.79,4.79,4.78,4.79,116400.0,4.79,4.79,4.78,4.79,116400.0
2009-01-16 14:40:00,4.79,4.8,4.78,4.79,213600.0,4.79,4.8,4.78,4.79,213600.0
2009-01-16 14:50:00,4.79,4.8,4.79,4.8,100800.0,4.79,4.8,4.79,4.8,100800.0
2009-01-16 15:00:00,4.8,4.8,4.78,4.8,72000.0,4.8,4.8,4.78,4.8,72000.0
2009-01-16 15:10:00,4.8,4.81,4.79,4.8,91200.0,4.8,4.81,4.79,4.8,91200.0
2009-01-16 15:20:00,4.8,4.81,4.78,4.78,201600.0,4.8,4.81,4.78,4.78,201600.0
2009-01-16 15:30:00,4.78,4.8,4.77,4.77,285600.0,4.78,4.8,4.77,4.77,285600.0
2009-01-16 15:40:00,4.76,4.77,4.75,4.76,397200.0,4.76,4.77,4.75,4.76,397200.0
2009-01-16 15:50:00,4.76,4.8,4.76,4.78,450000.0,4.76,4.8,4.76,4.78,450000.0
2009-01-20 09:30:00,4.75,4.79,4.74,4.79,109200.0,4.75,4.79,4.74,4.79,109200.0
2009-01-20 09:40:00,4.79,4.81,4.78,4.79,177600.0,4.79,4.81,4.78,4.79,177600.0
2009-01-20 09:50:00,4.79,4.79,4.77,4.77,309600.0,4.79,4.79,4.77,4.77,309600.0
2009-01-20 10:00:00,4.77,4.78,4.76,4.77,260400.0,4.77,4.78,4.76,4.77,260400.0
2009-01-20 10:10:00,4.78,4.78,4.76,4.78,200400.0,4.78,4.78,4.76,4.78,200400.0
2009-01-20 10:20:00,4.78,4.79,4.78,4.78,229200.0,4.78,4.79,4.78,4.78,229200.0
2009-01-20 10:30:00,4.78,4.79,4.76,4.77,198000.0,4.78,4.79,4.76,4.77,198000.0
2009-01-20 10:40:00,4.77,4.78,4.76,4.77,282000.0,4.77,4.78,4.76,4.77,282000.0
2009-01-20 10:50:00,4.77,4.78,4.76,4.76,74400.0,4.77,4.78,4.76,4.76,74400.0
2009-01-20 11:00:00,4.76,4.78,4.76,4.76,158400.0,4.76,4.78,4.76,4.76,158400.0
2009-01-20 11:10:00,4.76,4.77,4.76,4.77,121200.0,4.76,4.77,4.76,4.77,121200.0
2009-01-20 11:20:00,4.76,4.77,4.73,4.74,184800.0,4.76,4.77,4.73,4.74,184800.0
2009-01-20 11:30:00,4.74,4.75,4.73,4.74,318000.0,4.74,4.75,4.73,4.74,318000.0
2009-01-20 11:40:00,4.74,4.74,4.73,4.73,34800.0,4.74,4.74,4.73,4.73,34800.0
2009-01-20 11:50:00,4.73,4.73,4.69,4.69,76800.0,4.73,4.73,4.69,4.69,76800.0
2009-01-20 12:00:00,4.69,4.71,4.69,4.71,264000.0,4.69,4.71,4.69,4.71,264000.0
2009-01-20 12:10:00,4.71,4.73,4.71,4.71,73200.0,4.71,4.73,4.71,4.71,73200.0
2009-01-20 12:20:00,4.71,4.71,4.67,4.67,102000.0,4.71,4.71,4.67,4.67,102000.0
2009-01-20 12:30:00,4.67,4.71,4.66,4.7,109200.0,4.67,4.71,4.66,4.7,109200.0
2009-01-20 12:40:00,4.7,4.72,4.69,4.71,248400.0,4.7,4.72,4.69,4.71,248400.0
2009-01-20 12:50:00,4.71,4.72,4.71,4.71,88800.0,4.71,4.72,4.71,4.71,88800.0
2009-01-20 13:00:00,4.71,4.73,4.69,4.69,324000.0,4.71,4.73,4.69,4.69,324000.0
2009-01-20 13:10:00,4.69,4.71,4.68,4.71,238800.0,4.69,4.71,4.68,4.71,238800.0
2009-01-20 13:20:00,4.71,4.71,4.71,4.71,51600.0,4.71,4.71,4.71,4.71,51600.0
2009-01-20 13:30:00,4.71,4.71,4.69,4.7,26400.0,4.71,4.71,4.69,4.7,26400.0
2009-01-20 13:40:00,4.7,4.72,4.7,4.7,114000.0,4.7,4.72,4.7,4.7,114000.0
2009-01-20 13:50:00,4.7,4.72,4.7,4.71,168000.0,4.7,4.72,4.7,4.71,168000.0
2009-01-20 14:00:00,4.71,4.71,4.7,4.71,150000.0,4.71,4.71,4.7,4.71,150000.0
2009-01-20 14:10:00,4.71,4.71,4.68,4.68,133200.0,4.71,4.71,4.68,4.68,133200.0
2009-01-20 14:20:00,4.68,4.69,4.66,4.67,103200.0,4.68,4.69,4.66,4.67,103200.0
2009-01-20 14:30:00,4.67,4.67,4.66,4.66,559200.0,4.67,4.67,4.66,4.66,559200.0
2009-01-20 14:40:00,4.66,4.66,4.65,4.65,153600.0,4.66,4.66,4.65,4.65,153600.0
2009-01-20 14:50:00,4.65,4.66,4.64,4.65,277200.0,4.65,4.66,4.64,4.65,277200.0
2009-01-20 15:00:00,4.64,4.65,4.63,4.63,277200.0,4.64,4.65,4.63,4.63,277200.0
2009-01-20 15:10:00,4.63,4.64,4.62,4.63,895200.0,4.63,4.64,4.62,4.63,895200.0
2009-01-20 15:20:00,4.64,4.64,4.62,4.62,591600.0,4.64,4.64,4.62,4.62,591600.0
2009-01-20 15:30:00,4.63,4.67,4.62,4.67,320400.0,4.63,4.67,4.62,4.67,320400.0
2009-01-20 15:40:00,4.67,4.68,4.64,4.64,537600.0,4.67,4.68,4.64,4.64,537600.0
2009-01-20 15:50:00,4.64,4.65,4.6,4.62,1504800.0,4.64,4.65,4.6,4.62,1504800.0
2009-01-21 09:30:00,4.64,4.66,4.63,4.63,84000.0,4.64,4.66,4.63,4.63,84000.0
2009-01-21 09:40:00,4.63,4.66,4.63,4.66,202800.0,4.63,4.66,4.63,4.66,202800.0
2009-01-21 09:50:00,4.66,4.67,4.65,4.66,274800.0,4.66,4.67,4.65,4.66,274800.0
2009-01-21 10:00:00,4.67,4.67,4.65,4.65,122400.0,4.67,4.67,4.65,4.65,122400.0
2009-01-21 10:10:00,4.65,4.66,4.64,4.66,493200.0,4.65,4.66,4.64,4.66,493200.0
2009-01-21 10:20:00,4.67,4.68,4.66,4.66,207600.0,4.67,4.68,4.66,4.66,207600.0
2009-01-21 10:30:00,4.66,4.66,4.65,4.66,127200.0,4.66,4.66,4.65,4.66,127200.0
2009-01-21 10:40:00,4.66,4.67,4.65,4.65,115200.0,4.66,4.67,4.65,4.65,115200.0
2009-01-21 10:50:00,4.65,4.66,4.65,4.65,127200.0,4.65,4.66,4.65,4.65,127200.0
2009-01-21 11:00:00,4.65,4.68,4.65,4.67,513600.0,4.65,4.68,4.65,4.67,513600.0
2009-01-21 11:10:00,4.67,4.68,4.66,4.67,146400.0,4.67,4.68,4.66,4.67,146400.0
2009-01-21 11:20:00,4.68,4.68,4.68,4.68,34800.0,4.68,4.68,4.68,4.68,34800.0
2009-01-21 11:30:00,4.68,4.7,4.68,4.7,104400.0,4.68,4.7,4.68,4.7,104400.0
2009-01-21 11:40:00,4.7,4.71,4.7,4.7,54000.0,4.7,4.71,4.7,4.7,54000.0
2009-01-21 11:50:00,4.7,4.71,4.7,4.7,148800.0,4.7,4.71,4.7,4.7,148800.0
2009-01-21 12:00:00,4.7,4.71,4.7,4.71,74400.0,4.7,4.71,4.7,4.71,74400.0
2009-01-21 12:10:00,4.71,4.72,4.71,4.72,44400.0,4.71,4.72,4.71,4.72,44400.0
2009-01-21 12:20:00,4.72,4.72,4.7,4.71,30000.0,4.72,4.72,4.7,4.71,30000.0
2009-01-21 12:30:00,4.71,4.72,4.71,4.71,37200.0,4.71,4.72,4.71,4.71,37200.0
2009-01-21 12:40:00,4.71,4.72,4.71,4.71,55200.0,4.71,4.72,4.71,4.71,55200.0
2009-01-21 12:50:00,4.71,4.73,4.71,4.73,63600.0,4.71,4.73,4.71,4.73,63600.0
2009-01-21 13:00:00,4.73,4.74,4.73,4.73,39600.0,4.73,4.74,4.73,4.73,39600.0
2009-01-21 13:10:00,4.72,4.72,4.71,4.71,37200.0,4.72,4.72,4.71,4.71,37200.0
2009-01-21 13:20:00,4.71,4.71,4.7,4.7,60000.0,4.71,4.71,4.7,4.7,60000.0
2009-01-21 13:30:00,4.7,4.73,4.7,4.72,45600.0,4.7,4.73,4.7,4.72,45600.0
2009-01-21 13:40:00,4.72,4.74,4.72,4.74,151200.0,4.72,4.74,4.72,4.74,151200.0
2009-01-21 13:50:00,4.74,4.74,4.74,4.74,36000.0,4.74,4.74,4.74,4.74,36000.0
2009-01-21 14:00:00,4.74,4.74,4.71,4.71,69600.0,4.74,4.74,4.71,4.71,69600.0
2009-01-21 14:10:00,4.72,4.74,4.72,4.73,40800.0,4.72,4.74,4.72,4.73,40800.0
2009-01-21 14:20:00,4.73,4.73,4.72,4.72,64800.0,4.73,4.73,4.72,4.72,64800.0
2009-01-21 14:30:00,4.72,4.73,4.71,4.72,192000.0,4.72,4.73,4.71,4.72,192000.0
2009-01-21 14:40:00,4.73,4.73,4.71,4.71,153600.0,4.73,4.73,4.71,4.71,153600.0
2009-01-21 14:50:00,4.71,4.72,4.71,4.72,69600.0,4.71,4.72,4.71,4.72,69600.0
2009-01-21 15:00:00,4.72,4.74,4.72,4.73,90000.0,4.72,4.74,4.72,4.73,90000.0
2009-01-21 15:10:00,4.73,4.73,4.72,4.73,122400.0,4.73,4.73,4.72,4.73,122400.0
2009-01-21 15:20:00,4.73,4.73,4.71,4.72,111600.0,4.73,4.73,4.71,4.72,111600.0
2009-01-21 15:30:00,4.72,4.73,4.7,4.72,169200.0,4.72,4.73,4.7,4.72,169200.0
2009-01-21 15:40:00,4.72,4.72,4.7,4.71,370800.0,4.72,4.72,4.7,4.71,370800.0
2009-01-21 15:50:00,4.71,4.75,4.71,4.74,301200.0,4.71,4.75,4.71,4.74,301200.0
2009-01-22 09:30:00,4.69,4.71,4.67,4.7,100800.0,4.69,4.71,4.67,4.7,100800.0
2009-01-22 09:40:00,4.7,4.7,4.63,4.66,290400.0,4.7,4.7,4.63,4.66,290400.0
2009-01-22 09:50:00,4.65,4.72,4.65,4.71,112800.0,4.65,4.72,4.65,4.71,112800.0
2009-01-22 10:00:00,4.71,4.72,4.7,4.72,212400.0,4.71,4.72,4.7,4.72,212400.0
2009-01-22 10:10:00,4.72,4.73,4.71,4.73,303600.0,4.72,4.73,4.71,4.73,303600.0
2009-01-22 10:20:00,4.73,4.75,4.72,4.75,176400.0,4.73,4.75,4.72,4.75,176400.0
2009-01-22 10:30:00,4.75,4.75,4.72,4.73,236400.0,4.75,4.75,4.72,4.73,236400.0
2009-01-22 10:40:00,4.73,4.73,4.72,4.73,290400.0,4.73,4.73,4.72,4.73,290400.0
2009-01-22 10:50:00,4.73,4.74,4.73,4.73,180000.0,4.73,4.74,4.73,4.73,180000.0
2009-01-22 11:00:00,4.73,4.73,4.71,4.71,42000.0,4.73,4.73,4.71,4.71,42000.0
2009-01-22 11:10:00,4.71,4.73,4.71,4.71,37200.0,4.71,4.73,4.71,4.71,37200.0
2009-01-22 11:20:00,4.71,4.71,4.69,4.69,140400.0,4.71,4.71,4.69,4.69,140400.0
2009-01-22 11:30:00,4.7,4.7,4.67,4.67,49200.0,4.7,4.7,4.67,4.67,49200.0
2009-01-22 11:40:00,4.68,4.68,4.67,4.67,25200.0,4.68,4.68,4.67,4.67,25200.0
2009-01-22 11:50:00,4.67,4.67,4.65,4.65,222000.0,4.67,4.67,4.65,4.65,222000.0
2009-01-22 12:00:00,4.65,4.66,4.65,4.66,48000.0,4.65,4.66,4.65,4.66,48000.0
2009-01-22 12:10:00,4.66,4.67,4.66,4.67,61200.0,4.66,4.67,4.66,4.67,61200.0
2009-01-22 12:20:00,4.66,4.66,4.65,4.66,50400.0,4.66,4.66,4.65,4.66,50400.0
2009-01-22 12:30:00,4.66,4.67,4.65,4.66,55200.0,4.66,4.67,4.65,4.66,55200.0
2009-01-22 12:40:00,4.66,4.68,4.66,4.67,141600.0,4.66,4.68,4.66,4.67,141600.0
2009-01-22 12:50:00,4.67,4.67,4.66,4.66,66000.0,4.67,4.67,4.66,4.66,66000.0
2009-01-22 13:00:00,4.66,4.67,4.66,4.66,72000.0,4.66,4.67,4.66,4.66,72000.0
2009-01-22 13:10:00,4.66,4.66,4.65,4.66,45600.0,4.66,4.66,4.65,4.66,45600.0
2009-01-22 13:20:00,4.66,4.66,4.64,4.65,108000.0,4.66,4.66,4.64,4.65,108000.0
2009-01-22 13:30:00,4.65,4.65,4.63,4.64,109200.0,4.65,4.65,4.63,4.64,109200.0
2009-01-22 13:40:00,4.64,4.66,4.63,4.66,110400.0,4.64,4.66,4.63,4.66,110400.0
2009-01-22 13:50:00,4.66,4.68,4.66,4.68,124800.0,4.66,4.68,4.66,4.68,124800.0
2009-01-22 14:00:00,4.68,4.72,4.67,4.71,171600.0,4.68,4.72,4.67,4.71,171600.0
2009-01-22 14:10:00,4.7,4.72,4.68,4.72,205200.0,4.7,4.72,4.68,4.72,205200.0
2009-01-22 14:20:00,4.72,4.72,4.69,4.72,129600.0,4.72,4.72,4.69,4.72,129600.0
2009-01-22 14:30:00,4.71,4.73,4.7,4.73,150000.0,4.71,4.73,4.7,4.73,150000.0
2009-01-22 14:40:00,4.73,4.73,4.7,4.7,196800.0,4.73,4.73,4.7,4.7,196800.0
2009-01-22 14:50:00,4.71,4.73,4.7,4.73,205200.0,4.71,4.73,4.7,4.73,205200.0
2009-01-22 15:00:00,4.72,4.73,4.67,4.69,205200.0,4.72,4.73,4.67,4.69,205200.0
2009-01-22 15:10:00,4.7,4.71,4.69,4.71,314400.0,4.7,4.71,4.69,4.71,314400.0
2009-01-22 15:20:00,4.71,4.74,4.71,4.73,624000.0,4.71,4.74,4.71,4.73,624000.0
2009-01-22 15:30:00,4.73,4.73,4.72,4.73,254400.0,4.73,4.73,4.72,4.73,254400.0
2009-01-22 15:40:00,4.73,4.76,4.73,4.76,394800.0,4.73,4.76,4.73,4.76,394800.0
2009-01-22 15:50:00,4.76,4.76,4.73,4.73,583200.0,4.76,4.76,4.73,4.73,583200.0
2009-01-23 09:30:00,4.68,4.68,4.65,4.66,103200.0,4.68,4.68,4.65,4.66,103200.0
2009-01-23 09:40:00,4.66,4.68,4.66,4.67,145200.0,4.66,4.68,4.66,4.67,145200.0
2009-01-23 09:50:00,4.67,4.69,4.67,4.68,74400.0,4.67,4.69,4.67,4.68,74400.0
2009-01-23 10:00:00,4.68,4.7,4.65,4.66,337200.0,4.68,4.7,4.65,4.66,337200.0
2009-01-23 10:10:00,4.66,4.69,4.65,4.69,98400.0,4.66,4.69,4.65,4.69,98400.0
2009-01-23 10:20:00,4.69,4.69,4.68,4.68,76800.0,4.69,4.69,4.68,4.68,76800.0
2009-01-23 10:30:00,4.68,4.68,4.64,4.65,67200.0,4.68,4.68,4.64,4.65,67200.0
2009-01-23 10:40:00,4.65,4.67,4.63,4.67,52800.0,4.65,4.67,4.63,4.67,52800.0
2009-01-23 10:50:00,4.67,4.68,4.67,4.67,22800.0,4.67,4.68,4.67,4.67,22800.0
2009-01-23 11:00:00,4.67,4.69,4.67,4.69,39600.0,4.67,4.69,4.67,4.69,39600.0
2009-01-23 11:10:00,4.69,4.73,4.69,4.72,144000.0,4.69,4.73,4.69,4.72,144000.0
2009-01-23 11:20:00,4.73,4.73,4.72,4.72,64800.0,4.73,4.73,4.72,4.72,64800.0
2009-01-23 11:30:00,4.72,4.73,4.71,4.72,300000.0,4.72,4.73,4.71,4.72,300000.0
2009-01-23 11:40:00,4.72,4.73,4.69,4.69,96000.0,4.72,4.73,4.69,4.69,96000.0
2009-01-23 11:50:00,4.69,4.7,4.68,4.68,44400.0,4.69,4.7,4.68,4.68,44400.0
2009-01-23 12:00:00,4.68,4.7,4.68,4.69,30000.0,4.68,4.7,4.68,4.69,30000.0
2009-01-23 12:10:00,4.69,4.71,4.69,4.7,38400.0,4.69,4.71,4.69,4.7,38400.0
2009-01-23 12:20:00,4.7,4.71,4.7,4.71,78000.0,4.7,4.71,4.7,4.71,78000.0
2009-01-23 12:30:00,4.7,4.7,4.68,4.68,66000.0,4.7,4.7,4.68,4.68,66000.0
2009-01-23 12:40:00,4.68,4.71,4.68,4.7,68400.0,4.68,4.71,4.68,4.7,68400.0
2009-01-23 12:50:00,4.7,4.71,4.68,4.69,84000.0,4.7,4.71,4.68,4.69,84000.0
2009-01-23 13:00:00,4.69,4.7,4.68,4.7,37200.0,4.69,4.7,4.68,4.7,37200.0
2009-01-23 13:10:00,4.7,4.72,4.7,4.72,68400.0,4.7,4.72,4.7,4.72,68400.0
2009-01-23 13:20:00,4.71,4.72,4.7,4.7,32400.0,4.71,4.72,4.7,4.7,32400.0
2009-01-23 13:30:00,4.7,4.72,4.7,4.71,43200.0,4.7,4.72,4.7,4.71,43200.0
2009-01-23 13:40:00,4.71,4.72,4.71,4.72,34800.0,4.71,4.72,4.71,4.72,34800.0
2009-01-23 13:50:00,4.72,4.74,4.71,4.73,79200.0,4.72,4.74,4.71,4.73,79200.0
2009-01-23 14:00:00,4.74,4.74,4.72,4.72,96000.0,4.74,4.74,4.72,4.72,96000.0
2009-01-23 14:10:00,4.72,4.72,4.7,4.71,39600.0,4.72,4.72,4.7,4.71,39600.0
2009-01-23 14:20:00,4.71,4.73,4.7,4.71,63600.0,4.71,4.73,4.7,4.71,63600.0
2009-01-23 14:30:00,4.7,4.71,4.69,4.7,104400.0,4.7,4.71,4.69,4.7,104400.0
2009-01-23 14:40:00,4.7,4.71,4.69,4.71,48000.0,4.7,4.71,4.69,4.71,48000.0
2009-01-23 14:50:00,4.71,4.71,4.69,4.71,188400.0,4.71,4.71,4.69,4.71,188400.0
2009-01-23 15:00:00,4.7,4.72,4.7,4.72,348000.0,4.7,4.72,4.7,4.72,348000.0
2009-01-23 15:10:00,4.72,4.74,4.72,4.74,186000.0,4.72,4.74,4.72,4.74,186000.0
2009-01-23 15:20:00,4.73,4.75,4.72,4.72,132000.0,4.73,4.75,4.72,4.72,132000.0
2009-01-23 15:30:00,4.72,4.73,4.71,4.73,199200.0,4.72,4.73,4.71,4.73,199200.0
2009-01-23 15:40:00,4.73,4.75,4.72,4.75,248400.0,4.73,4.75,4.72,4.75,248400.0
2009-01-23 15:50:00,4.75,4.76,4.74,4.74,254400.0,4.75,4.76,4.74,4.74,254400.0
2009-01-26 09:30:00,4.75,4.79,4.75,4.78,55200.0,4.75,4.79,4.75,4.78,55200.0
2009-01-26 09:40:00,4.77,4.82,4.77,4.8,70800.0,4.77,4.82,4.77,4.8,70800.0
2009-01-26 09:50:00,4.79,4.79,4.75,4.75,129600.0,4.79,4.79,4.75,4.75,129600.0
2009-01-26 10:00:00,4.75,4.77,4.75,4.76,162000.0,4.75,4.77,4.75,4.76,162000.0
2009-01-26 10:10:00,4.77,4.77,4.75,4.76,68400.0,4.77,4.77,4.75,4.76,68400.0
2009-01-26 10:20:00,4.76,4.77,4.75,4.75,91200.0,4.76,4.77,4.75,4.75,91200.0
2009-01-26 10:30:00,4.76,4.76,4.75,4.76,72000.0,4.76,4.76,4.75,4.76,72000.0
2009-01-26 10:40:00,4.75,4.77,4.75,4.77,40800.0,4.75,4.77,4.75,4.77,40800.0
2009-01-26 10:50:00,4.76,4.77,4.76,4.77,58800.0,4.76,4.77,4.76,4.77,58800.0
2009-01-26 11:00:00,4.77,4.77,4.76,4.77,96000.0,4.77,4.77,4.76,4.77,96000.0
2009-01-26 11:10:00,4.76,4.77,4.76,4.76,120000.0,4.76,4.77,4.76,4.76,120000.0
2009-01-26 11:20:00,4.75,4.77,4.75,4.77,58800.0,4.75,4.77,4.75,4.77,58800.0
2009-01-26 11:30:00,4.77,4.78,4.77,4.77,55200.0,4.77,4.78,4.77,4.77,55200.0
2009-01-26 11:40:00,4.77,4.77,4.76,4.76,73200.0,4.77,4.77,4.76,4.76,73200.0
2009-01-26 11:50:00,4.76,4.77,4.76,4.77,54000.0,4.76,4.77,4.76,4.77,54000.0
2009-01-26 12:00:00,4.77,4.77,4.76,4.77,103200.0,4.77,4.77,4.76,4.77,103200.0
2009-01-26 12:10:00,4.77,4.77,4.76,4.77,40800.0,4.77,4.77,4.76,4.77,40800.0
2009-01-26 12:20:00,4.77,4.78,4.77,4.77,60000.0,4.77,4.78,4.77,4.77,60000.0
2009-01-26 12:30:00,4.78,4.78,4.77,4.77,82800.0,4.78,4.78,4.77,4.77,82800.0
2009-01-26 12:40:00,4.78,4.8,4.78,4.79,451200.0,4.78,4.8,4.78,4.79,451200.0
2009-01-26 12:50:00,4.79,4.8,4.78,4.78,170400.0,4.79,4.8,4.78,4.78,170400.0
2009-01-26 13:00:00,4.79,4.79,4.77,4.77,54000.0,4.79,4.79,4.77,4.77,54000.0
2009-01-26 13:10:00,4.77,4.79,4.77,4.79,26400.0,4.77,4.79,4.77,4.79,26400.0
2009-01-26 13:20:00,4.79,4.79,4.77,4.79,34800.0,4.79,4.79,4.77,4.79,34800.0
2009-01-26 13:30:00,4.78,4.78,4.76,4.77,84000.0,4.78,4.78,4.76,4.77,84000.0
2009-01-26 13:40:00,4.77,4.78,4.77,4.78,28800.0,4.77,4.78,4.77,4.78,28800.0
2009-01-26 13:50:00,4.77,4.78,4.77,4.78,94800.0,4.77,4.78,4.77,4.78,94800.0
2009-01-26 14:00:00,4.77,4.77,4.75,4.76,110400.0,4.77,4.77,4.75,4.76,110400.0
2009-01-26 14:10:00,4.76,4.76,4.75,4.75,93600.0,4.76,4.76,4.75,4.75,93600.0
2009-01-26 14:20:00,4.75,4.77,4.75,4.77,120000.0,4.75,4.77,4.75,4.77,120000.0
2009-01-26 14:30:00,4.77,4.77,4.76,4.77,66000.0,4.77,4.77,4.76,4.77,66000.0
2009-01-26 14:40:00,4.77,4.78,4.75,4.78,85200.0,4.77,4.78,4.75,4.78,85200.0
2009-01-26 14:50:00,4.78,4.79,4.77,4.78,69600.0,4.78,4.79,4.77,4.78,69600.0
2009-01-26 15:00:00,4.79,4.79,4.78,4.79,75600.0,4.79,4.79,4.78,4.79,75600.0
2009-01-26 15:10:00,4.79,4.79,4.77,4.77,80400.0,4.79,4.79,4.77,4.77,80400.0
2009-01-26 15:20:00,4.77,4.78,4.77,4.78,187200.0,4.77,4.78,4.77,4.78,187200.0
2009-01-26 15:30:00,4.78,4.78,4.76,4.76,86400.0,4.78,4.78,4.76,4.76,86400.0
2009-01-26 15:40:00,4.76,4.78,4.75,4.78,135600.0,4.76,4.78,4.75,4.78,135600.0
2009-01-26 15:50:00,4.78,4.78,4.76,4.76,296400.0,4.78,4.78,4.76,4.76,296400.0
2009-01-27 09:30:00,4.79,4.8,4.77,4.79,57600.0,4.79,4.8,4.77,4.79,57600.0
2009-01-27 09:40:00,4.79,4.82,4.79,4.8,146400.0,4.79,4.82,4.79,4.8,146400.0
2009-01-27 09:50:00,4.79,4.81,4.79,4.8,184800.0,4.79,4.81,4.79,4.8,184800.0
2009-01-27 10:00:00,4.8,4.8,4.78,4.79,295200.0,4.8,4.8,4.78,4.79,295200.0
2009-01-27 10:10:00,4.79,4.8,4.79,4.79,85200.0,4.79,4.8,4.79,4.79,85200.0
2009-01-27 10:20:00,4.79,4.8,4.78,4.79,112800.0,4.79,4.8,4.78,4.79,112800.0
2009-01-27 10:30:00,4.79,4.8,4.78,4.8,61200.0,4.79,4.8,4.78,4.8,61200.0
2009-01-27 10:40:00,4.8,4.81,4.8,4.81,122400.0,4.8,4.81,4.8,4.81,122400.0
2009-01-27 10:50:00,4.81,4.84,4.81,4.83,76800.0,4.81,4.84,4.81,4.83,76800.0
2009-01-27 11:00:00,4.83,4.86,4.83,4.85,57600.0,4.83,4.86,4.83,4.85,57600.0
2009-01-27 11:10:00,4.85,4.85,4.85,4.85,87600.0,4.85,4.85,4.85,4.85,87600.0
2009-01-27 11:20:00,4.85,4.85,4.83,4.84,32400.0,4.85,4.85,4.83,4.84,32400.0
2009-01-27 11:30:00,4.84,4.84,4.83,4.83,31200.0,4.84,4.84,4.83,4.83,31200.0
2009-01-27 11:40:00,4.83,4.84,4.83,4.83,14400.0,4.83,4.84,4.83,4.83,14400.0
2009-01-27 11:50:00,4.83,4.84,4.83,4.84,26400.0,4.83,4.84,4.83,4.84,26400.0
2009-01-27 12:00:00,4.84,4.84,4.83,4.84,24000.0,4.84,4.84,4.83,4.84,24000.0
2009-01-27 12:10:00,4.84,4.85,4.83,4.85,301200.0,4.84,4.85,4.83,4.85,301200.0
2009-01-27 12:20:00,4.86,4.88,4.86,4.87,103200.0,4.86,4.88,4.86,4.87,103200.0
2009-01-27 12:30:00,4.87,4.87,4.86,4.86,20400.0,4.87,4.87,4.86,4.86,20400.0
2009-01-27 12:40:00,4.87,4.87,4.86,4.86,48000.0,4.87,4.87,4.86,4.86,48000.0
2009-01-27 12:50:00,4.85,4.86,4.85,4.86,28800.0,4.85,4.86,4.85,4.86,28800.0
2009-01-27 13:00:00,4.86,4.87,4.86,4.87,144000.0,4.86,4.87,4.86,4.87,144000.0
2009-01-27 13:10:00,4.87,4.87,4.86,4.86,106800.0,4.87,4.87,4.86,4.86,106800.0
2009-01-27 13:20:00,4.86,4.86,4.85,4.85,127200.0,4.86,4.86,4.85,4.85,127200.0
2009-01-27 13:30:00,4.84,4.84,4.83,4.84,48000.0,4.84,4.84,4.83,4.84,48000.0
2009-01-27 13:40:00,4.84,4.84,4.82,4.82,104400.0,4.84,4.84,4.82,4.82,104400.0
2009-01-27 13:50:00,4.82,4.83,4.81,4.81,24000.0,4.82,4.83,4.81,4.81,24000.0
2009-01-27 14:00:00,4.82,4.83,4.8,4.8,73200.0,4.82,4.83,4.8,4.8,73200.0
2009-01-27 14:10:00,4.81,4.82,4.8,4.81,132000.0,4.81,4.82,4.8,4.81,132000.0
2009-01-27 14:20:00,4.81,4.81,4.79,4.79,120000.0,4.81,4.81,4.79,4.79,120000.0
2009-01-27 14:30:00,4.79,4.81,4.79,4.8,122400.0,4.79,4.81,4.79,4.8,122400.0
2009-01-27 14:40:00,4.8,4.8,4.8,4.8,138000.0,4.8,4.8,4.8,4.8,138000.0
2009-01-27 14:50:00,4.8,4.81,4.8,4.8,176400.0,4.8,4.81,4.8,4.8,176400.0
2009-01-27 15:00:00,4.8,4.82,4.8,4.82,294000.0,4.8,4.82,4.8,4.82,294000.0
2009-01-27 15:10:00,4.82,4.83,4.82,4.82,104400.0,4.82,4.83,4.82,4.82,104400.0
2009-01-27 15:20:00,4.82,4.85,4.82,4.83,180000.0,4.82,4.85,4.82,4.83,180000.0
2009-01-27 15:30:00,4.83,4.84,4.82,4.83,69600.0,4.83,4.84,4.82,4.83,69600.0
2009-01-27 15:40:00,4.83,4.84,4.82,4.83,133200.0,4.83,4.84,4.82,4.83,133200.0
2009-01-27 15:50:00,4.83,4.84,4.81,4.82,368400.0,4.83,4.84,4.81,4.82,368400.0
2009-01-28 09:30:00,4.88,4.88,4.83,4.85,103200.0,4.88,4.88,4.83,4.85,103200.0
2009-01-28 09:40:00,4.86,4.87,4.85,4.87,68400.0,4.86,4.87,4.85,4.87,68400.0
2009-01-28 09:50:00,4.86,4.87,4.85,4.86,67200.0,4.86,4.87,4.85,4.86,67200.0
2009-01-28 10:00:00,4.86,4.87,4.85,4.86,94800.0,4.86,4.87,4.85,4.86,94800.0
2009-01-28 10:10:00,4.86,4.86,4.85,4.85,81600.0,4.86,4.86,4.85,4.85,81600.0
2009-01-28 10:20:00,4.85,4.85,4.83,4.83,304800.0,4.85,4.85,4.83,4.83,304800.0
2009-01-28 10:30:00,4.83,4.83,4.83,4.83,300000.0,4.83,4.83,4.83,4.83,300000.0
2009-01-28 10:40:00,4.83,4.83,4.82,4.82,142800.0,4.83,4.83,4.82,4.82,142800.0
2009-01-28 10:50:00,4.82,4.82,4.8,4.81,80400.0,4.82,4.82,4.8,4.81,80400.0
2009-01-28 11:00:00,4.81,4.81,4.81,4.81,78000.0,4.81,4.81,4.81,4.81,78000.0
2009-01-28 11:10:00,4.81,4.81,4.81,4.81,51600.0,4.81,4.81,4.81,4.81,51600.0
2009-01-28 11:20:00,4.81,4.81,4.81,4.81,43200.0,4.81,4.81,4.81,4.81,43200.0
2009-01-28 11:30:00,4.81,4.81,4.78,4.78,99600.0,4.81,4.81,4.78,4.78,99600.0
2009-01-28 11:40:00,4.78,4.78,4.76,4.77,164400.0,4.78,4.78,4.76,4.77,164400.0
2009-01-28 11:50:00,4.77,4.77,4.77,4.77,38400.0,4.77,4.77,4.77,4.77,38400.0
2009-01-28 12:00:00,4.77,4.77,4.75,4.75,360000.0,4.77,4.77,4.75,4.75,360000.0
2009-01-28 12:10:00,4.75,4.76,4.75,4.76,168000.0,4.75,4.76,4.75,4.76,168000.0
2009-01-28 12:20:00,4.75,4.77,4.75,4.76,123600.0,4.75,4.77,4.75,4.76,123600.0
2009-01-28 12:30:00,4.76,4.77,4.76,4.76,49200.0,4.76,4.77,4.76,4.76,49200.0
2009-01-28 12:40:00,4.76,4.76,4.76,4.76,78000.0,4.76,4.76,4.76,4.76,78000.0
2009-01-28 12:50:00,4.76,4.76,4.76,4.76,154800.0,4.76,4.76,4.76,4.76,154800.0
2009-01-28 13:00:00,4.76,4.77,4.76,4.77,157200.0,4.76,4.77,4.76,4.77,157200.0
2009-01-28 13:10:00,4.77,4.77,4.76,4.76,26400.0,4.77,4.77,4.76,4.76,26400.0
2009-01-28 13:20:00,4.76,4.77,4.76,4.77,78000.0,4.76,4.77,4.76,4.77,78000.0
2009-01-28 13:30:00,4.77,4.77,4.76,4.77,94800.0,4.77,4.77,4.76,4.77,94800.0
2009-01-28 13:40:00,4.77,4.77,4.76,4.77,138000.0,4.77,4.77,4.76,4.77,138000.0
2009-01-28 13:50:00,4.77,4.77,4.76,4.76,76800.0,4.77,4.77,4.76,4.76,76800.0
2009-01-28 14:00:00,4.76,4.77,4.76,4.76,57600.0,4.76,4.77,4.76,4.76,57600.0
2009-01-28 14:10:00,4.76,4.78,4.76,4.78,165600.0,4.76,4.78,4.76,4.78,165600.0
2009-01-28 14:20:00,4.78,4.78,4.77,4.77,73200.0,4.78,4.78,4.77,4.77,73200.0
2009-01-28 14:30:00,4.77,4.77,4.76,4.77,164400.0,4.77,4.77,4.76,4.77,164400.0
2009-01-28 14:40:00,4.77,4.77,4.77,4.77,128400.0,4.77,4.77,4.77,4.77,128400.0
2009-01-28 14:50:00,4.78,4.78,4.77,4.78,175200.0,4.78,4.78,4.77,4.78,175200.0
2009-01-28 15:00:00,4.78,4.8,4.76,4.76,153600.0,4.78,4.8,4.76,4.76,153600.0
2009-01-28 15:10:00,4.76,4.78,4.76,4.77,238800.0,4.76,4.78,4.76,4.77,238800.0
2009-01-28 15:20:00,4.77,4.79,4.77,4.78,246000.0,4.77,4.79,4.77,4.78,246000.0
2009-01-28 15:30:00,4.78,4.79,4.77,4.78,236400.0,4.78,4.79,4.77,4.78,236400.0
2009-01-28 15:40:00,4.78,4.8,4.78,4.78,410400.0,4.78,4.8,4.78,4.78,410400.0
2009-01-28 15:50:00,4.78,4.79,4.77,4.79,452400.0,4.78,4.79,4.77,4.79,452400.0
2009-01-29 09:30:00,4.77,4.8,4.77,4.8,135600.0,4.77,4.8,4.77,4.8,135600.0
2009-01-29 09:40:00,4.81,4.83,4.81,4.82,102000.0,4.81,4.83,4.81,4.82,102000.0
2009-01-29 09:50:00,4.82,4.83,4.81,4.82,373200.0,4.82,4.83,4.81,4.82,373200.0
2009-01-29 10:00:00,4.82,4.83,4.8,4.82,88800.0,4.82,4.83,4.8,4.82,88800.0
2009-01-29 10:10:00,4.82,4.83,4.81,4.81,72000.0,4.82,4.83,4.81,4.81,72000.0
2009-01-29 10:20:00,4.82,4.83,4.8,4.81,316800.0,4.82,4.83,4.8,4.81,316800.0
2009-01-29 10:30:00,4.81,4.81,4.79,4.79,243600.0,4.81,4.81,4.79,4.79,243600.0
2009-01-29 10:40:00,4.79,4.8,4.79,4.8,90000.0,4.79,4.8,4.79,4.8,90000.0
2009-01-29 10:50:00,4.8,4.81,4.8,4.81,85200.0,4.8,4.81,4.8,4.81,85200.0
2009-01-29 11:00:00,4.81,4.81,4.79,4.79,52800.0,4.81,4.81,4.79,4.79,52800.0
2009-01-29 11:10:00,4.79,4.8,4.79,4.8,136800.0,4.79,4.8,4.79,4.8,136800.0
2009-01-29 11:20:00,4.8,4.81,4.79,4.79,109200.0,4.8,4.81,4.79,4.79,109200.0
2009-01-29 11:30:00,4.79,4.81,4.78,4.81,109200.0,4.79,4.81,4.78,4.81,109200.0
2009-01-29 11:40:00,4.81,4.81,4.8,4.8,90000.0,4.81,4.81,4.8,4.8,90000.0
2009-01-29 11:50:00,4.8,4.81,4.8,4.81,106800.0,4.8,4.81,4.8,4.81,106800.0
2009-01-29 12:00:00,4.81,4.81,4.79,4.8,44400.0,4.81,4.81,4.79,4.8,44400.0
2009-01-29 12:10:00,4.79,4.81,4.79,4.81,36000.0,4.79,4.81,4.79,4.81,36000.0
2009-01-29 12:20:00,4.81,4.81,4.8,4.8,121200.0,4.81,4.81,4.8,4.8,121200.0
2009-01-29 12:30:00,4.8,4.8,4.8,4.8,60000.0,4.8,4.8,4.8,4.8,60000.0
2009-01-29 12:40:00,4.8,4.8,4.79,4.79,120000.0,4.8,4.8,4.79,4.79,120000.0
2009-01-29 12:50:00,4.79,4.8,4.78,4.78,207600.0,4.79,4.8,4.78,4.78,207600.0
2009-01-29 13:00:00,4.78,4.78,4.77,4.78,62400.0,4.78,4.78,4.77,4.78,62400.0
2009-01-29 13:10:00,4.78,4.78,4.78,4.78,30000.0,4.78,4.78,4.78,4.78,30000.0
2009-01-29 13:20:00,4.78,4.78,4.76,4.78,138000.0,4.78,4.78,4.76,4.78,138000.0
2009-01-29 13:30:00,4.78,4.78,4.77,4.77,36000.0,4.78,4.78,4.77,4.77,36000.0
2009-01-29 13:40:00,4.77,4.78,4.77,4.78,34800.0,4.77,4.78,4.77,4.78,34800.0
2009-01-29 13:50:00,4.78,4.78,4.77,4.77,46800.0,4.78,4.78,4.77,4.77,46800.0
2009-01-29 14:00:00,4.77,4.79,4.77,4.78,36000.0,4.77,4.79,4.77,4.78,36000.0
2009-01-29 14:10:00,4.78,4.8,4.78,4.79,21600.0,4.78,4.8,4.78,4.79,21600.0
2009-01-29 14:20:00,4.79,4.8,4.78,4.8,61200.0,4.79,4.8,4.78,4.8,61200.0
2009-01-29 14:30:00,4.8,4.8,4.78,4.79,222000.0,4.8,4.8,4.78,4.79,222000.0
2009-01-29 14:40:00,4.79,4.8,4.79,4.79,87600.0,4.79,4.8,4.79,4.79,87600.0
2009-01-29 14:50:00,4.79,4.81,4.79,4.8,222000.0,4.79,4.81,4.79,4.8,222000.0
2009-01-29 15:00:00,4.8,4.81,4.79,4.8,204000.0,4.8,4.81,4.79,4.8,204000.0
2009-01-29 15:10:00,4.8,4.8,4.79,4.8,188400.0,4.8,4.8,4.79,4.8,188400.0
2009-01-29 15:20:00,4.8,4.8,4.79,4.8,146400.0,4.8,4.8,4.79,4.8,146400.0
2009-01-29 15:30:00,4.8,4.8,4.77,4.78,170400.0,4.8,4.8,4.77,4.78,170400.0
2009-01-29 15:40:00,4.78,4.8,4.78,4.79,202800.0,4.78,4.8,4.78,4.79,202800.0
2009-01-29 15:50:00,4.79,4.79,4.78,4.79,322800.0,4.79,4.79,4.78,4.79,322800.0
2009-01-30 09:30:00,4.82,4.84,4.81,4.83,86400.0,4.82,4.84,4.81,4.83,86400.0
2009-01-30 09:40:00,4.84,4.84,4.83,4.83,147600.0,4.84,4.84,4.83,4.83,147600.0
2009-01-30 09:50:00,4.83,4.83,4.81,4.81,105600.0,4.83,4.83,4.81,4.81,105600.0
2009-01-30 10:00:00,4.81,4.83,4.81,4.83,52800.0,4.81,4.83,4.81,4.83,52800.0
2009-01-30 10:10:00,4.83,4.83,4.81,4.81,66000.0,4.83,4.83,4.81,4.81,66000.0
2009-01-30 10:20:00,4.81,4.82,4.81,4.81,68400.0,4.81,4.82,4.81,4.81,68400.0
2009-01-30 10:30:00,4.81,4.81,4.8,4.8,122400.0,4.81,4.81,4.8,4.8,122400.0
2009-01-30 10:40:00,4.8,4.8,4.8,4.8,72000.0,4.8,4.8,4.8,4.8,72000.0
2009-01-30 10:50:00,4.8,4.81,4.8,4.81,66000.0,4.8,4.81,4.8,4.81,66000.0
2009-01-30 11:00:00,4.81,4.81,4.8,4.81,56400.0,4.81,4.81,4.8,4.81,56400.0
2009-01-30 11:10:00,4.81,4.81,4.8,4.8,169200.0,4.81,4.81,4.8,4.8,169200.0
2009-01-30 11:20:00,4.79,4.8,4.78,4.79,74400.0,4.79,4.8,4.78,4.79,74400.0
2009-01-30 11:30:00,4.79,4.8,4.79,4.79,93600.0,4.79,4.8,4.79,4.79,93600.0
2009-01-30 11:40:00,4.79,4.81,4.79,4.81,94800.0,4.79,4.81,4.79,4.81,94800.0
2009-01-30 11:50:00,4.81,4.82,4.8,4.8,54000.0,4.81,4.82,4.8,4.8,54000.0
2009-01-30 12:00:00,4.81,4.81,4.8,4.8,72000.0,4.81,4.81,4.8,4.8,72000.0
2009-01-30 12:10:00,4.81,4.82,4.81,4.82,39600.0,4.81,4.82,4.81,4.82,39600.0
2009-01-30 12:20:00,4.81,4.82,4.81,4.82,52800.0,4.81,4.82,4.81,4.82,52800.0
2009-01-30 12:30:00,4.82,4.82,4.81,4.81,108000.0,4.82,4.82,4.81,4.81,108000.0
2009-01-30 12:40:00,4.81,4.82,4.81,4.82,115200.0,4.81,4.82,4.81,4.82,115200.0
2009-01-30 12:50:00,4.82,4.82,4.81,4.82,133200.0,4.82,4.82,4.81,4.82,133200.0
2009-01-30 13:00:00,4.82,4.83,4.81,4.83,129600.0,4.82,4.83,4.81,4.83,129600.0
2009-01-30 13:10:00,4.83,4.83,4.81,4.82,72000.0,4.83,4.83,4.81,4.82,72000.0
2009-01-30 13:20:00,4.83,4.83,4.8,4.81,120000.0,4.83,4.83,4.8,4.81,120000.0
2009-01-30 13:30:00,4.81,4.82,4.8,4.8,88800.0,4.81,4.82,4.8,4.8,88800.0
2009-01-30 13:40:00,4.8,4.82,4.79,4.82,111600.0,4.8,4.82,4.79,4.82,111600.0
2009-01-30 13:50:00,4.81,4.83,4.81,4.82,97200.0,4.81,4.83,4.81,4.82,97200.0
2009-01-30 14:00:00,4.82,4.82,4.81,4.81,120000.0,4.82,4.82,4.81,4.81,120000.0
2009-01-30 14:10:00,4.8,4.81,4.8,4.81,96000.0,4.8,4.81,4.8,4.81,96000.0
2009-01-30 14:20:00,4.81,4.83,4.8,4.83,105600.0,4.81,4.83,4.8,4.83,105600.0
2009-01-30 14:30:00,4.83,4.83,4.82,4.82,100800.0,4.83,4.83,4.82,4.82,100800.0
2009-01-30 14:40:00,4.81,4.81,4.8,4.81,54000.0,4.81,4.81,4.8,4.81,54000.0
2009-01-30 14:50:00,4.81,4.82,4.8,4.81,81600.0,4.81,4.82,4.8,4.81,81600.0
2009-01-30 15:00:00,4.82,4.82,4.8,4.8,79200.0,4.82,4.82,4.8,4.8,79200.0
2009-01-30 15:10:00,4.8,4.82,4.79,4.79,115200.0,4.8,4.82,4.79,4.79,115200.0
2009-01-30 15:20:00,4.79,4.8,4.78,4.79,220800.0,4.79,4.8,4.78,4.79,220800.0
2009-01-30 15:30:00,4.79,4.79,4.77,4.78,262800.0,4.79,4.79,4.77,4.78,262800.0
2009-01-30 15:40:00,4.78,4.81,4.78,4.8,356400.0,4.78,4.81,4.78,4.8,356400.0
2009-01-30 15:50:00,4.8,4.8,4.78,4.79,440400.0,4.8,4.8,4.78,4.79,440400.0
2009-02-02 09:30:00,4.76,4.82,4.76,4.79,246000.0,4.76,4.82,4.76,4.79,246000.0
2009-02-02 09:40:00,4.79,4.81,4.78,4.78,410400.0,4.79,4.81,4.78,4.78,410400.0
2009-02-02 09:50:00,4.78,4.79,4.78,4.79,153600.0,4.78,4.79,4.78,4.79,153600.0
2009-02-02 10:00:00,4.79,4.79,4.78,4.79,393600.0,4.79,4.79,4.78,4.79,393600.0
2009-02-02 10:10:00,4.79,4.79,4.78,4.79,178800.0,4.79,4.79,4.78,4.79,178800.0
2009-02-02 10:20:00,4.79,4.79,4.77,4.78,253200.0,4.79,4.79,4.77,4.78,253200.0
2009-02-02 10:30:00,4.78,4.78,4.76,4.77,153600.0,4.78,4.78,4.76,4.77,153600.0
2009-02-02 10:40:00,4.77,4.77,4.77,4.77,121200.0,4.77,4.77,4.77,4.77,121200.0
2009-02-02 10:50:00,4.77,4.79,4.77,4.77,100800.0,4.77,4.79,4.77,4.77,100800.0
2009-02-02 11:00:00,4.77,4.78,4.76,4.77,60000.0,4.77,4.78,4.76,4.77,60000.0
2009-02-02 11:10:00,4.77,4.78,4.76,4.77,168000.0,4.77,4.78,4.76,4.77,168000.0
2009-02-02 11:20:00,4.77,4.77,4.76,4.77,130800.0,4.77,4.77,4.76,4.77,130800.0
2009-02-02 11:30:00,4.77,4.77,4.77,4.77,168000.0,4.77,4.77,4.77,4.77,168000.0
2009-02-02 11:40:00,4.77,4.78,4.76,4.77,117600.0,4.77,4.78,4.76,4.77,117600.0
2009-02-02 11:50:00,4.77,4.77,4.77,4.77,82800.0,4.77,4.77,4.77,4.77,82800.0
2009-02-02 12:00:00,4.77,4.79,4.77,4.78,206400.0,4.77,4.79,4.77,4.78,206400.0
2009-02-02 12:10:00,4.79,4.79,4.78,4.79,178800.0,4.79,4.79,4.78,4.79,178800.0
2009-02-02 12:20:00,4.79,4.79,4.78,4.79,99600.0,4.79,4.79,4.78,4.79,99600.0
2009-02-02 12:30:00,4.79,4.79,4.79,4.79,187200.0,4.79,4.79,4.79,4.79,187200.0
2009-02-02 12:40:00,4.79,4.79,4.78,4.78,81600.0,4.79,4.79,4.78,4.78,81600.0
2009-02-02 12:50:00,4.79,4.79,4.78,4.79,236400.0,4.79,4.79,4.78,4.79,236400.0
2009-02-02 13:00:00,4.79,4.79,4.78,4.79,162000.0,4.79,4.79,4.78,4.79,162000.0
2009-02-02 13:10:00,4.79,4.79,4.78,4.78,265200.0,4.79,4.79,4.78,4.78,265200.0
2009-02-02 13:20:00,4.79,4.79,4.76,4.76,243600.0,4.79,4.79,4.76,4.76,243600.0
2009-02-02 13:30:00,4.77,4.78,4.77,4.77,99600.0,4.77,4.78,4.77,4.77,99600.0
2009-02-02 13:40:00,4.77,4.79,4.76,4.77,75600.0,4.77,4.79,4.76,4.77,75600.0
2009-02-02 13:50:00,4.76,4.76,4.75,4.75,112800.0,4.76,4.76,4.75,4.75,112800.0
2009-02-02 14:00:00,4.75,4.76,4.75,4.76,106800.0,4.75,4.76,4.75,4.76,106800.0
2009-02-02 14:10:00,4.76,4.78,4.76,4.78,106800.0,4.76,4.78,4.76,4.78,106800.0
2009-02-02 14:20:00,4.78,4.78,4.77,4.77,133200.0,4.78,4.78,4.77,4.77,133200.0
2009-02-02 14:30:00,4.77,4.77,4.76,4.76,152400.0,4.77,4.77,4.76,4.76,152400.0
2009-02-02 14:40:00,4.77,4.77,4.76,4.76,171600.0,4.77,4.77,4.76,4.76,171600.0
2009-02-02 14:50:00,4.76,4.77,4.76,4.77,130800.0,4.76,4.77,4.76,4.77,130800.0
2009-02-02 15:00:00,4.77,4.78,4.76,4.77,162000.0,4.77,4.78,4.76,4.77,162000.0
2009-02-02 15:10:00,4.77,4.79,4.77,4.78,112800.0,4.77,4.79,4.77,4.78,112800.0
2009-02-02 15:20:00,4.79,4.79,4.78,4.79,115200.0,4.79,4.79,4.78,4.79,115200.0
2009-02-02 15:30:00,4.79,4.8,4.78,4.79,297600.0,4.79,4.8,4.78,4.79,297600.0
2009-02-02 15:40:00,4.79,4.8,4.77,4.77,367200.0,4.79,4.8,4.77,4.77,367200.0
2009-02-02 15:50:00,4.77,4.78,4.76,4.76,502800.0,4.77,4.78,4.76,4.76,502800.0
2009-02-03 09:30:00,4.78,4.78,4.76,4.76,48000.0,4.78,4.78,4.76,4.76,48000.0
2009-02-03 09:40:00,4.76,4.77,4.73,4.75,100800.0,4.76,4.77,4.73,4.75,100800.0
2009-02-03 09:50:00,4.74,4.75,4.72,4.75,51600.0,4.74,4.75,4.72,4.75,51600.0
2009-02-03 10:00:00,4.75,4.76,4.74,4.74,100800.0,4.75,4.76,4.74,4.74,100800.0
2009-02-03 10:10:00,4.74,4.74,4.73,4.73,85200.0,4.74,4.74,4.73,4.73,85200.0
2009-02-03 10:20:00,4.73,4.75,4.72,4.75,120000.0,4.73,4.75,4.72,4.75,120000.0
2009-02-03 10:30:00,4.75,4.75,4.74,4.74,133200.0,4.75,4.75,4.74,4.74,133200.0
2009-02-03 10:40:00,4.73,4.75,4.72,4.74,75600.0,4.73,4.75,4.72,4.74,75600.0
2009-02-03 10:50:00,4.74,4.75,4.73,4.75,98400.0,4.74,4.75,4.73,4.75,98400.0
2009-02-03 11:00:00,4.74,4.78,4.74,4.77,300000.0,4.74,4.78,4.74,4.77,300000.0
2009-02-03 11:10:00,4.77,4.77,4.76,4.76,99600.0,4.77,4.77,4.76,4.76,99600.0
2009-02-03 11:20:00,4.76,4.78,4.76,4.78,73200.0,4.76,4.78,4.76,4.78,73200.0
2009-02-03 11:30:00,4.78,4.78,4.78,4.78,45600.0,4.78,4.78,4.78,4.78,45600.0
2009-02-03 11:40:00,4.78,4.78,4.77,4.77,54000.0,4.78,4.78,4.77,4.77,54000.0
2009-02-03 11:50:00,4.77,4.78,4.76,4.78,146400.0,4.77,4.78,4.76,4.78,146400.0
2009-02-03 12:00:00,4.78,4.79,4.78,4.78,67200.0,4.78,4.79,4.78,4.78,67200.0
2009-02-03 12:10:00,4.78,4.78,4.76,4.76,48000.0,4.78,4.78,4.76,4.76,48000.0
2009-02-03 12:20:00,4.76,4.78,4.76,4.77,52800.0,4.76,4.78,4.76,4.77,52800.0
2009-02-03 12:30:00,4.77,4.79,4.77,4.77,117600.0,4.77,4.79,4.77,4.77,117600.0
2009-02-03 12:40:00,4.77,4.78,4.77,4.78,110400.0,4.77,4.78,4.77,4.78,110400.0
2009-02-03 12:50:00,4.77,4.78,4.76,4.77,93600.0,4.77,4.78,4.76,4.77,93600.0
2009-02-03 13:00:00,4.77,4.78,4.75,4.76,159600.0,4.77,4.78,4.75,4.76,159600.0
2009-02-03 13:10:00,4.76,4.77,4.76,4.76,109200.0,4.76,4.77,4.76,4.76,109200.0
2009-02-03 13:20:00,4.76,4.76,4.74,4.75,109200.0,4.76,4.76,4.74,4.75,109200.0
2009-02-03 13:30:00,4.75,4.76,4.75,4.76,204000.0,4.75,4.76,4.75,4.76,204000.0
2009-02-03 13:40:00,4.76,4.76,4.75,4.75,190800.0,4.76,4.76,4.75,4.75,190800.0
2009-02-03 13:50:00,4.76,4.77,4.75,4.77,121200.0,4.76,4.77,4.75,4.77,121200.0
2009-02-03 14:00:00,4.77,4.77,4.76,4.76,122400.0,4.77,4.77,4.76,4.76,122400.0
2009-02-03 14:10:00,4.77,4.77,4.76,4.77,324000.0,4.77,4.77,4.76,4.77,324000.0
2009-02-03 14:20:00,4.77,4.77,4.76,4.76,482400.0,4.77,4.77,4.76,4.76,482400.0
2009-02-03 14:30:00,4.76,4.78,4.76,4.78,264000.0,4.76,4.78,4.76,4.78,264000.0
2009-02-03 14:40:00,4.78,4.79,4.78,4.78,187200.0,4.78,4.79,4.78,4.78,187200.0
2009-02-03 14:50:00,4.79,4.8,4.79,4.8,178800.0,4.79,4.8,4.79,4.8,178800.0
2009-02-03 15:00:00,4.8,4.82,4.79,4.82,184800.0,4.8,4.82,4.79,4.82,184800.0
2009-02-03 15:10:00,4.82,4.83,4.81,4.81,249600.0,4.82,4.83,4.81,4.81,249600.0
2009-02-03 15:20:00,4.81,4.81,4.79,4.8,382800.0,4.81,4.81,4.79,4.8,382800.0
2009-02-03 15:30:00,4.8,4.8,4.79,4.8,272400.0,4.8,4.8,4.79,4.8,272400.0
2009-02-03 15:40:00,4.8,4.8,4.77,4.78,631200.0,4.8,4.8,4.77,4.78,631200.0
2009-02-03 15:50:00,4.78,4.78,4.77,4.77,836400.0,4.78,4.78,4.77,4.77,836400.0
2009-02-04 09:30:00,4.8,4.96,4.72,4.83,652800.0,4.8,4.96,4.72,4.83,652800.0
2009-02-04 09:40:00,4.83,4.94,4.83,4.93,876000.0,4.83,4.94,4.83,4.93,876000.0
2009-02-04 09:50:00,4.93,4.95,4.88,4.91,469200.0,4.93,4.95,4.88,4.91,469200.0
2009-02-04 10:00:00,4.91,4.94,4.91,4.94,968400.0,4.91,4.94,4.91,4.94,968400.0
2009-02-04 10:10:00,4.94,4.94,4.92,4.92,366000.0,4.94,4.94,4.92,4.92,366000.0
2009-02-04 10:20:00,4.92,4.95,4.92,4.93,338400.0,4.92,4.95,4.92,4.93,338400.0
2009-02-04 10:30:00,4.93,4.96,4.93,4.93,277200.0,4.93,4.96,4.93,4.93,277200.0
2009-02-04 10:40:00,4.93,4.94,4.91,4.93,206400.0,4.93,4.94,4.91,4.93,206400.0
2009-02-04 10:50:00,4.93,4.94,4.88,4.94,325200.0,4.93,4.94,4.88,4.94,325200.0
2009-02-04 11:00:00,4.94,4.96,4.94,4.95,134400.0,4.94,4.96,4.94,4.95,134400.0
2009-02-04 11:10:00,4.95,4.95,4.94,4.94,117600.0,4.95,4.95,4.94,4.94,117600.0
2009-02-04 11:20:00,4.94,4.97,4.94,4.96,230400.0,4.94,4.97,4.94,4.96,230400.0
2009-02-04 11:30:00,4.96,4.96,4.95,4.96,144000.0,4.96,4.96,4.95,4.96,144000.0
2009-02-04 11:40:00,4.96,4.98,4.96,4.97,248400.0,4.96,4.98,4.96,4.97,248400.0
2009-02-04 11:50:00,4.97,4.98,4.97,4.98,106800.0,4.97,4.98,4.97,4.98,106800.0
2009-02-04 12:00:00,4.98,5.0,4.98,4.99,218400.0,4.98,5.0,4.98,4.99,218400.0
2009-02-04 12:10:00,4.99,5.0,4.98,4.98,110400.0,4.99,5.0,4.98,4.98,110400.0
2009-02-04 12:20:00,4.98,5.0,4.97,5.0,349200.0,4.98,5.0,4.97,5.0,349200.0
2009-02-04 12:30:00,5.0,5.03,5.0,5.02,403200.0,5.0,5.03,5.0,5.02,403200.0
2009-02-04 12:40:00,5.02,5.03,5.01,5.02,69600.0,5.02,5.03,5.01,5.02,69600.0
2009-02-04 12:50:00,5.02,5.02,5.01,5.02,211200.0,5.02,5.02,5.01,5.02,211200.0
2009-02-04 13:00:00,5.02,5.02,5.01,5.02,163200.0,5.02,5.02,5.01,5.02,163200.0
2009-02-04 13:10:00,5.02,5.03,4.99,5.0,448800.0,5.02,5.03,4.99,5.0,448800.0
2009-02-04 13:20:00,5.0,5.02,5.0,5.02,72000.0,5.0,5.02,5.0,5.02,72000.0
2009-02-04 13:30:00,5.02,5.02,4.97,4.98,100800.0,5.02,5.02,4.97,4.98,100800.0
2009-02-04 13:40:00,4.97,4.98,4.96,4.97,188400.0,4.97,4.98,4.96,4.97,188400.0
2009-02-04 13:50:00,4.97,4.98,4.96,4.98,130800.0,4.97,4.98,4.96,4.98,130800.0
2009-02-04 14:00:00,4.98,5.0,4.97,5.0,141600.0,4.98,5.0,4.97,5.0,141600.0
2009-02-04 14:10:00,5.0,5.01,4.99,5.0,135600.0,5.0,5.01,4.99,5.0,135600.0
2009-02-04 14:20:00,5.0,5.02,5.0,5.01,268800.0,5.0,5.02,5.0,5.01,268800.0
2009-02-04 14:30:00,5.01,5.01,5.0,5.0,289200.0,5.01,5.01,5.0,5.0,289200.0
2009-02-04 14:40:00,5.01,5.01,5.0,5.01,312000.0,5.01,5.01,5.0,5.01,312000.0
2009-02-04 14:50:00,5.01,5.03,5.0,5.03,133200.0,5.01,5.03,5.0,5.03,133200.0
2009-02-04 15:00:00,5.03,5.03,5.01,5.01,338400.0,5.03,5.03,5.01,5.01,338400.0
2009-02-04 15:10:00,5.01,5.02,5.0,5.02,276000.0,5.01,5.02,5.0,5.02,276000.0
2009-02-04 15:20:00,5.02,5.03,5.01,5.02,256800.0,5.02,5.03,5.01,5.02,256800.0
2009-02-04 15:30:00,5.03,5.03,5.0,5.0,672000.0,5.03,5.03,5.0,5.0,672000.0
2009-02-04 15:40:00,5.01,5.01,5.0,5.0,697200.0,5.01,5.01,5.0,5.0,697200.0
2009-02-04 15:50:00,5.0,5.01,5.0,5.0,452400.0,5.0,5.01,5.0,5.0,452400.0
2009-02-05 09:30:00,4.96,5.02,4.94,4.98,198000.0,4.96,5.02,4.94,4.98,198000.0
2009-02-05 09:40:00,4.98,4.99,4.97,4.99,210000.0,4.98,4.99,4.97,4.99,210000.0
2009-02-05 09:50:00,4.99,4.99,4.97,4.99,128400.0,4.99,4.99,4.97,4.99,128400.0
2009-02-05 10:00:00,4.99,5.0,4.97,4.99,212400.0,4.99,5.0,4.97,4.99,212400.0
2009-02-05 10:10:00,4.99,5.0,4.98,4.99,130800.0,4.99,5.0,4.98,4.99,130800.0
2009-02-05 10:20:00,4.99,4.99,4.97,4.97,82800.0,4.99,4.99,4.97,4.97,82800.0
2009-02-05 10:30:00,4.97,4.99,4.97,4.98,140400.0,4.97,4.99,4.97,4.98,140400.0
2009-02-05 10:40:00,4.98,4.99,4.97,4.98,104400.0,4.98,4.99,4.97,4.98,104400.0
2009-02-05 10:50:00,4.98,4.98,4.97,4.97,160800.0,4.98,4.98,4.97,4.97,160800.0
2009-02-05 11:00:00,4.98,5.0,4.97,5.0,114000.0,4.98,5.0,4.97,5.0,114000.0
2009-02-05 11:10:00,5.0,5.01,5.0,5.0,212400.0,5.0,5.01,5.0,5.0,212400.0
2009-02-05 11:20:00,5.0,5.0,5.0,5.0,102000.0,5.0,5.0,5.0,5.0,102000.0
2009-02-05 11:30:00,5.0,5.0,4.99,5.0,176400.0,5.0,5.0,4.99,5.0,176400.0
2009-02-05 11:40:00,5.0,5.0,4.99,5.0,70800.0,5.0,5.0,4.99,5.0,70800.0
2009-02-05 11:50:00,5.0,5.0,4.99,5.0,100800.0,5.0,5.0,4.99,5.0,100800.0
2009-02-05 12:00:00,5.0,5.01,5.0,5.0,211200.0,5.0,5.01,5.0,5.0,211200.0
2009-02-05 12:10:00,5.0,5.01,5.0,5.0,174000.0,5.0,5.01,5.0,5.0,174000.0
2009-02-05 12:20:00,5.0,5.0,5.0,5.0,195600.0,5.0,5.0,5.0,5.0,195600.0
2009-02-05 12:30:00,5.0,5.0,5.0,5.0,110400.0,5.0,5.0,5.0,5.0,110400.0
2009-02-05 12:40:00,5.0,5.0,5.0,5.0,166800.0,5.0,5.0,5.0,5.0,166800.0
2009-02-05 12:50:00,5.0,5.0,4.99,5.0,94800.0,5.0,5.0,4.99,5.0,94800.0
2009-02-05 13:00:00,5.0,5.0,4.99,5.0,106800.0,5.0,5.0,4.99,5.0,106800.0
2009-02-05 13:10:00,5.0,5.0,4.99,4.99,67200.0,5.0,5.0,4.99,4.99,67200.0
2009-02-05 13:20:00,4.98,4.99,4.98,4.99,58800.0,4.98,4.99,4.98,4.99,58800.0
2009-02-05 13:30:00,4.99,4.99,4.98,4.99,146400.0,4.99,4.99,4.98,4.99,146400.0
2009-02-05 13:40:00,4.99,5.0,4.99,5.0,97200.0,4.99,5.0,4.99,5.0,97200.0
2009-02-05 13:50:00,5.0,5.0,4.99,5.0,96000.0,5.0,5.0,4.99,5.0,96000.0
2009-02-05 14:00:00,4.99,5.0,4.99,5.0,232800.0,4.99,5.0,4.99,5.0,232800.0
2009-02-05 14:10:00,5.0,5.0,4.99,5.0,218400.0,5.0,5.0,4.99,5.0,218400.0
2009-02-05 14:20:00,5.0,5.0,4.99,5.0,292800.0,5.0,5.0,4.99,5.0,292800.0
2009-02-05 14:30:00,5.0,5.01,4.99,5.0,219600.0,5.0,5.01,4.99,5.0,219600.0
2009-02-05 14:40:00,5.0,5.01,5.0,5.01,242400.0,5.0,5.01,5.0,5.01,242400.0
2009-02-05 14:50:00,5.01,5.01,4.99,5.0,255600.0,5.01,5.01,4.99,5.0,255600.0
2009-02-05 15:00:00,5.0,5.01,4.98,5.0,225600.0,5.0,5.01,4.98,5.0,225600.0
2009-02-05 15:10:00,5.0,5.0,4.99,5.0,184800.0,5.0,5.0,4.99,5.0,184800.0
2009-02-05 15:20:00,4.99,5.0,4.99,5.0,166800.0,4.99,5.0,4.99,5.0,166800.0
2009-02-05 15:30:00,5.0,5.02,5.0,5.02,260400.0,5.0,5.02,5.0,5.02,260400.0
2009-02-05 15:40:00,5.02,5.03,5.01,5.01,414000.0,5.02,5.03,5.01,5.01,414000.0
2009-02-05 15:50:00,5.02,5.03,5.01,5.02,499200.0,5.02,5.03,5.01,5.02,499200.0
2009-02-06 09:30:00,5.0,5.03,5.0,5.02,242400.0,5.0,5.03,5.0,5.02,242400.0
2009-02-06 09:40:00,5.02,5.03,4.99,5.03,184800.0,5.02,5.03,4.99,5.03,184800.0
2009-02-06 09:50:00,5.03,5.03,5.0,5.01,170400.0,5.03,5.03,5.0,5.01,170400.0
2009-02-06 10:00:00,5.01,5.01,4.98,5.0,235200.0,5.01,5.01,4.98,5.0,235200.0
2009-02-06 10:10:00,5.0,5.01,5.0,5.0,150000.0,5.0,5.01,5.0,5.0,150000.0
2009-02-06 10:20:00,5.0,5.0,4.98,4.98,174000.0,5.0,5.0,4.98,4.98,174000.0
2009-02-06 10:30:00,4.98,4.99,4.97,4.98,157200.0,4.98,4.99,4.97,4.98,157200.0
2009-02-06 10:40:00,4.98,5.03,4.97,5.02,469200.0,4.98,5.03,4.97,5.02,469200.0
2009-02-06 10:50:00,5.02,5.03,5.01,5.02,198000.0,5.02,5.03,5.01,5.02,198000.0
2009-02-06 11:00:00,5.02,5.03,5.02,5.02,51600.0,5.02,5.03,5.02,5.02,51600.0
2009-02-06 11:10:00,5.02,5.04,5.02,5.04,117600.0,5.02,5.04,5.02,5.04,117600.0
2009-02-06 11:20:00,5.03,5.04,5.03,5.04,111600.0,5.03,5.04,5.03,5.04,111600.0
2009-02-06 11:30:00,5.04,5.04,5.03,5.04,307200.0,5.04,5.04,5.03,5.04,307200.0
2009-02-06 11:40:00,5.04,5.05,5.03,5.04,320400.0,5.04,5.05,5.03,5.04,320400.0
2009-02-06 11:50:00,5.04,5.05,5.03,5.04,126000.0,5.04,5.05,5.03,5.04,126000.0
2009-02-06 12:00:00,5.04,5.04,5.03,5.04,80400.0,5.04,5.04,5.03,5.04,80400.0
2009-02-06 12:10:00,5.04,5.05,5.04,5.05,102000.0,5.04,5.05,5.04,5.05,102000.0
2009-02-06 12:20:00,5.05,5.05,5.04,5.05,195600.0,5.05,5.05,5.04,5.05,195600.0
2009-02-06 12:30:00,5.05,5.08,5.05,5.07,165600.0,5.05,5.08,5.05,5.07,165600.0
2009-02-06 12:40:00,5.07,5.08,5.07,5.07,110400.0,5.07,5.08,5.07,5.07,110400.0
2009-02-06 12:50:00,5.07,5.08,5.07,5.08,48000.0,5.07,5.08,5.07,5.08,48000.0
2009-02-06 13:00:00,5.08,5.09,5.08,5.09,117600.0,5.08,5.09,5.08,5.09,117600.0
2009-02-06 13:10:00,5.09,5.09,5.08,5.08,73200.0,5.09,5.09,5.08,5.08,73200.0
2009-02-06 13:20:00,5.09,5.1,5.08,5.1,73200.0,5.09,5.1,5.08,5.1,73200.0
2009-02-06 13:30:00,5.09,5.1,5.09,5.09,52800.0,5.09,5.1,5.09,5.09,52800.0
2009-02-06 13:40:00,5.09,5.1,5.09,5.1,62400.0,5.09,5.1,5.09,5.1,62400.0
2009-02-06 13:50:00,5.1,5.1,5.09,5.09,42000.0,5.1,5.1,5.09,5.09,42000.0
2009-02-06 14:00:00,5.09,5.09,5.09,5.09,151200.0,5.09,5.09,5.09,5.09,151200.0
2009-02-06 14:10:00,5.09,5.09,5.09,5.09,121200.0,5.09,5.09,5.09,5.09,121200.0
2009-02-06 14:20:00,5.09,5.09,5.09,5.09,60000.0,5.09,5.09,5.09,5.09,60000.0
2009-02-06 14:30:00,5.09,5.1,5.09,5.09,141600.0,5.09,5.1,5.09,5.09,141600.0
2009-02-06 14:40:00,5.09,5.09,5.08,5.08,160800.0,5.09,5.09,5.08,5.08,160800.0
2009-02-06 14:50:00,5.08,5.09,5.08,5.09,180000.0,5.08,5.09,5.08,5.09,180000.0
2009-02-06 15:00:00,5.09,5.09,5.07,5.08,135600.0,5.09,5.09,5.07,5.08,135600.0
2009-02-06 15:10:00,5.08,5.08,5.07,5.08,183600.0,5.08,5.08,5.07,5.08,183600.0
2009-02-06 15:20:00,5.08,5.08,5.07,5.08,211200.0,5.08,5.08,5.07,5.08,211200.0
2009-02-06 15:30:00,5.08,5.08,5.07,5.08,156000.0,5.08,5.08,5.07,5.08,156000.0
2009-02-06 15:40:00,5.08,5.09,5.08,5.08,258000.0,5.08,5.09,5.08,5.08,258000.0
2009-02-06 15:50:00,5.08,5.09,5.08,5.09,313200.0,5.08,5.09,5.08,5.09,313200.0
2009-02-09 09:30:00,5.09,5.1,5.09,5.09,166800.0,5.09,5.1,5.09,5.09,166800.0
2009-02-09 09:40:00,5.1,5.1,5.08,5.08,241200.0,5.1,5.1,5.08,5.08,241200.0
2009-02-09 09:50:00,5.08,5.09,5.06,5.08,230400.0,5.08,5.09,5.06,5.08,230400.0
2009-02-09 10:00:00,5.07,5.07,5.04,5.06,175200.0,5.07,5.07,5.04,5.06,175200.0
2009-02-09 10:10:00,5.06,5.09,5.06,5.09,339600.0,5.06,5.09,5.06,5.09,339600.0
2009-02-09 10:20:00,5.08,5.1,5.08,5.1,98400.0,5.08,5.1,5.08,5.1,98400.0
2009-02-09 10:30:00,5.09,5.12,5.09,5.12,150000.0,5.09,5.12,5.09,5.12,150000.0
2009-02-09 10:40:00,5.12,5.15,5.11,5.15,126000.0,5.12,5.15,5.11,5.15,126000.0
2009-02-09 10:50:00,5.15,5.16,5.14,5.15,121200.0,5.15,5.16,5.14,5.15,121200.0
2009-02-09 11:00:00,5.15,5.16,5.13,5.15,116400.0,5.15,5.16,5.13,5.15,116400.0
2009-02-09 11:10:00,5.14,5.16,5.14,5.14,130800.0,5.14,5.16,5.14,5.14,130800.0
2009-02-09 11:20:00,5.14,5.15,5.14,5.14,103200.0,5.14,5.15,5.14,5.14,103200.0
2009-02-09 11:30:00,5.14,5.14,5.12,5.13,51600.0,5.14,5.14,5.12,5.13,51600.0
2009-02-09 11:40:00,5.12,5.13,5.11,5.12,93600.0,5.12,5.13,5.11,5.12,93600.0
2009-02-09 11:50:00,5.13,5.14,5.13,5.13,61200.0,5.13,5.14,5.13,5.13,61200.0
2009-02-09 12:00:00,5.13,5.14,5.13,5.14,74400.0,5.13,5.14,5.13,5.14,74400.0
2009-02-09 12:10:00,5.14,5.15,5.14,5.15,78000.0,5.14,5.15,5.14,5.15,78000.0
2009-02-09 12:20:00,5.15,5.15,5.14,5.15,100800.0,5.15,5.15,5.14,5.15,100800.0
2009-02-09 12:30:00,5.15,5.15,5.13,5.13,74400.0,5.15,5.15,5.13,5.13,74400.0
2009-02-09 12:40:00,5.13,5.13,5.12,5.13,223200.0,5.13,5.13,5.12,5.13,223200.0
2009-02-09 12:50:00,5.13,5.13,5.12,5.13,201600.0,5.13,5.13,5.12,5.13,201600.0
2009-02-09 13:00:00,5.13,5.13,5.12,5.12,115200.0,5.13,5.13,5.12,5.12,115200.0
2009-02-09 13:10:00,5.12,5.13,5.11,5.13,136800.0,5.12,5.13,5.11,5.13,136800.0
2009-02-09 13:20:00,5.13,5.13,5.13,5.13,84000.0,5.13,5.13,5.13,5.13,84000.0
2009-02-09 13:30:00,5.13,5.13,5.12,5.13,276000.0,5.13,5.13,5.12,5.13,276000.0
2009-02-09 13:40:00,5.13,5.14,5.13,5.13,82800.0,5.13,5.14,5.13,5.13,82800.0
2009-02-09 13:50:00,5.13,5.14,5.13,5.14,141600.0,5.13,5.14,5.13,5.14,141600.0
2009-02-09 14:00:00,5.14,5.14,5.13,5.13,106800.0,5.14,5.14,5.13,5.13,106800.0
2009-02-09 14:10:00,5.13,5.15,5.13,5.15,117600.0,5.13,5.15,5.13,5.15,117600.0
2009-02-09 14:20:00,5.15,5.16,5.14,5.14,91200.0,5.15,5.16,5.14,5.14,91200.0
2009-02-09 14:30:00,5.14,5.15,5.14,5.14,88800.0,5.14,5.15,5.14,5.14,88800.0
2009-02-09 14:40:00,5.14,5.15,5.12,5.13,121200.0,5.14,5.15,5.12,5.13,121200.0
2009-02-09 14:50:00,5.13,5.15,5.13,5.14,92400.0,5.13,5.15,5.13,5.14,92400.0
2009-02-09 15:00:00,5.14,5.15,5.13,5.15,138000.0,5.14,5.15,5.13,5.15,138000.0
2009-02-09 15:10:00,5.15,5.16,5.15,5.16,168000.0,5.15,5.16,5.15,5.16,168000.0
2009-02-09 15:20:00,5.16,5.17,5.15,5.16,187200.0,5.16,5.17,5.15,5.16,187200.0
2009-02-09 15:30:00,5.16,5.16,5.14,5.14,274800.0,5.16,5.16,5.14,5.14,274800.0
2009-02-09 15:40:00,5.14,5.16,5.14,5.15,492000.0,5.14,5.16,5.14,5.15,492000.0
2009-02-09 15:50:00,5.15,5.16,5.15,5.16,278400.0,5.15,5.16,5.15,5.16,278400.0
2009-02-10 09:30:00,5.11,5.14,5.09,5.11,337200.0,5.11,5.14,5.09,5.11,337200.0
2009-02-10 09:40:00,5.1,5.11,5.1,5.1,316800.0,5.1,5.11,5.1,5.1,316800.0
2009-02-10 09:50:00,5.1,5.12,5.1,5.1,556800.0,5.1,5.12,5.1,5.1,556800.0
2009-02-10 10:00:00,5.1,5.13,5.1,5.13,134400.0,5.1,5.13,5.1,5.13,134400.0
2009-02-10 10:10:00,5.13,5.13,5.11,5.11,114000.0,5.13,5.13,5.11,5.11,114000.0
2009-02-10 10:20:00,5.11,5.11,5.1,5.11,164400.0,5.11,5.11,5.1,5.11,164400.0
2009-02-10 10:30:00,5.1,5.11,5.1,5.11,87600.0,5.1,5.11,5.1,5.11,87600.0
2009-02-10 10:40:00,5.11,5.13,5.11,5.13,217200.0,5.11,5.13,5.11,5.13,217200.0
2009-02-10 10:50:00,5.13,5.13,5.12,5.12,20400.0,5.13,5.13,5.12,5.12,20400.0
2009-02-10 11:00:00,5.12,5.15,5.09,5.11,164400.0,5.12,5.15,5.09,5.11,164400.0
2009-02-10 11:10:00,5.11,5.11,5.09,5.1,136800.0,5.11,5.11,5.09,5.1,136800.0
2009-02-10 11:20:00,5.1,5.11,5.1,5.11,50400.0,5.1,5.11,5.1,5.11,50400.0
2009-02-10 11:30:00,5.11,5.11,5.09,5.09,424800.0,5.11,5.11,5.09,5.09,424800.0
2009-02-10 11:40:00,5.09,5.09,5.06,5.08,128400.0,5.09,5.09,5.06,5.08,128400.0
2009-02-10 11:50:00,5.08,5.08,5.07,5.08,57600.0,5.08,5.08,5.07,5.08,57600.0
2009-02-10 12:00:00,5.08,5.09,5.08,5.09,63600.0,5.08,5.09,5.08,5.09,63600.0
2009-02-10 12:10:00,5.09,5.1,5.09,5.09,37200.0,5.09,5.1,5.09,5.09,37200.0
2009-02-10 12:20:00,5.09,5.11,5.09,5.1,66000.0,5.09,5.11,5.09,5.1,66000.0
2009-02-10 12:30:00,5.09,5.11,5.09,5.11,19200.0,5.09,5.11,5.09,5.11,19200.0
2009-02-10 12:40:00,5.11,5.12,5.11,5.12,34800.0,5.11,5.12,5.11,5.12,34800.0
2009-02-10 12:50:00,5.12,5.13,5.11,5.13,133200.0,5.12,5.13,5.11,5.13,133200.0
2009-02-10 13:00:00,5.12,5.12,5.11,5.11,37200.0,5.12,5.12,5.11,5.11,37200.0
2009-02-10 13:10:00,5.11,5.11,5.1,5.1,46800.0,5.11,5.11,5.1,5.1,46800.0
2009-02-10 13:20:00,5.1,5.1,5.08,5.09,84000.0,5.1,5.1,5.08,5.09,84000.0
2009-02-10 13:30:00,5.09,5.11,5.09,5.1,123600.0,5.09,5.11,5.09,5.1,123600.0
2009-02-10 13:40:00,5.1,5.1,5.1,5.1,56400.0,5.1,5.1,5.1,5.1,56400.0
2009-02-10 13:50:00,5.1,5.11,5.1,5.1,50400.0,5.1,5.11,5.1,5.1,50400.0
2009-02-10 14:00:00,5.1,5.11,5.09,5.1,63600.0,5.1,5.11,5.09,5.1,63600.0
2009-02-10 14:10:00,5.1,5.1,5.08,5.09,52800.0,5.1,5.1,5.08,5.09,52800.0
2009-02-10 14:20:00,5.09,5.09,5.07,5.07,103200.0,5.09,5.09,5.07,5.07,103200.0
2009-02-10 14:30:00,5.08,5.08,5.07,5.08,138000.0,5.08,5.08,5.07,5.08,138000.0
2009-02-10 14:40:00,5.09,5.09,5.08,5.09,94800.0,5.09,5.09,5.08,5.09,94800.0
2009-02-10 14:50:00,5.09,5.09,5.08,5.08,246000.0,5.09,5.09,5.08,5.08,246000.0
2009-02-10 15:00:00,5.08,5.1,5.08,5.09,184800.0,5.08,5.1,5.08,5.09,184800.0
2009-02-10 15:10:00,5.09,5.1,5.08,5.09,168000.0,5.09,5.1,5.08,5.09,168000.0
2009-02-10 15:20:00,5.09,5.1,5.08,5.09,183600.0,5.09,5.1,5.08,5.09,183600.0
2009-02-10 15:30:00,5.09,5.1,5.08,5.09,225600.0,5.09,5.1,5.08,5.09,225600.0
2009-02-10 15:40:00,5.09,5.11,5.08,5.1,342000.0,5.09,5.11,5.08,5.1,342000.0
2009-02-10 15:50:00,5.1,5.1,5.09,5.09,446400.0,5.1,5.1,5.09,5.09,446400.0
2009-02-11 09:30:00,5.1,5.12,5.09,5.11,153600.0,5.1,5.12,5.09,5.11,153600.0
2009-02-11 09:40:00,5.11,5.12,5.09,5.1,140400.0,5.11,5.12,5.09,5.1,140400.0
2009-02-11 09:50:00,5.1,5.1,5.08,5.1,92400.0,5.1,5.1,5.08,5.1,92400.0
2009-02-11 10:00:00,5.1,5.1,5.08,5.08,156000.0,5.1,5.1,5.08,5.08,156000.0
2009-02-11 10:10:00,5.08,5.09,5.06,5.06,146400.0,5.08,5.09,5.06,5.06,146400.0
2009-02-11 10:20:00,5.06,5.09,5.06,5.08,510000.0,5.06,5.09,5.06,5.08,510000.0
2009-02-11 10:30:00,5.09,5.09,5.07,5.07,230400.0,5.09,5.09,5.07,5.07,230400.0
2009-02-11 10:40:00,5.07,5.08,5.06,5.08,110400.0,5.07,5.08,5.06,5.08,110400.0
2009-02-11 10:50:00,5.08,5.1,5.07,5.09,140400.0,5.08,5.1,5.07,5.09,140400.0
2009-02-11 11:00:00,5.09,5.09,5.08,5.08,96000.0,5.09,5.09,5.08,5.08,96000.0
2009-02-11 11:10:00,5.08,5.12,5.08,5.12,172800.0,5.08,5.12,5.08,5.12,172800.0
2009-02-11 11:20:00,5.12,5.12,5.11,5.12,193200.0,5.12,5.12,5.11,5.12,193200.0
2009-02-11 11:30:00,5.12,5.12,5.1,5.1,142800.0,5.12,5.12,5.1,5.1,142800.0
2009-02-11 11:40:00,5.1,5.1,5.09,5.1,97200.0,5.1,5.1,5.09,5.1,97200.0
2009-02-11 11:50:00,5.1,5.12,5.1,5.11,36000.0,5.1,5.12,5.1,5.11,36000.0
2009-02-11 12:00:00,5.11,5.12,5.11,5.12,54000.0,5.11,5.12,5.11,5.12,54000.0
2009-02-11 12:10:00,5.11,5.11,5.1,5.11,100800.0,5.11,5.11,5.1,5.11,100800.0
2009-02-11 12:20:00,5.11,5.12,5.11,5.12,38400.0,5.11,5.12,5.11,5.12,38400.0
2009-02-11 12:30:00,5.12,5.12,5.11,5.12,33600.0,5.12,5.12,5.11,5.12,33600.0
2009-02-11 12:40:00,5.13,5.14,5.12,5.14,79200.0,5.13,5.14,5.12,5.14,79200.0
2009-02-11 12:50:00,5.14,5.14,5.13,5.13,60000.0,5.14,5.14,5.13,5.13,60000.0
2009-02-11 13:00:00,5.13,5.14,5.12,5.12,78000.0,5.13,5.14,5.12,5.12,78000.0
2009-02-11 13:10:00,5.13,5.13,5.12,5.12,25200.0,5.13,5.13,5.12,5.12,25200.0
2009-02-11 13:20:00,5.12,5.13,5.12,5.13,36000.0,5.12,5.13,5.12,5.13,36000.0
2009-02-11 13:30:00,5.13,5.14,5.13,5.14,74400.0,5.13,5.14,5.13,5.14,74400.0
2009-02-11 13:40:00,5.13,5.14,5.13,5.13,115200.0,5.13,5.14,5.13,5.13,115200.0
2009-02-11 13:50:00,5.13,5.14,5.13,5.14,121200.0,5.13,5.14,5.13,5.14,121200.0
2009-02-11 14:00:00,5.14,5.14,5.14,5.14,87600.0,5.14,5.14,5.14,5.14,87600.0
2009-02-11 14:10:00,5.14,5.14,5.13,5.14,73200.0,5.14,5.14,5.13,5.14,73200.0
2009-02-11 14:20:00,5.14,5.15,5.14,5.14,171600.0,5.14,5.15,5.14,5.14,171600.0
2009-02-11 14:30:00,5.14,5.15,5.14,5.14,134400.0,5.14,5.15,5.14,5.14,134400.0
2009-02-11 14:40:00,5.14,5.14,5.14,5.14,49200.0,5.14,5.14,5.14,5.14,49200.0
2009-02-11 14:50:00,5.14,5.15,5.14,5.15,230400.0,5.14,5.15,5.14,5.15,230400.0
2009-02-11 15:00:00,5.15,5.16,5.14,5.15,234000.0,5.15,5.16,5.14,5.15,234000.0
2009-02-11 15:10:00,5.16,5.17,5.15,5.15,122400.0,5.16,5.17,5.15,5.15,122400.0
2009-02-11 15:20:00,5.15,5.16,5.14,5.16,67200.0,5.15,5.16,5.14,5.16,67200.0
2009-02-11 15:30:00,5.15,5.16,5.13,5.14,165600.0,5.15,5.16,5.13,5.14,165600.0
2009-02-11 15:40:00,5.14,5.14,5.12,5.14,391200.0,5.14,5.14,5.12,5.14,391200.0
2009-02-11 15:50:00,5.13,5.14,5.13,5.14,348000.0,5.13,5.14,5.13,5.14,348000.0
2009-02-12 09:30:00,5.09,5.1,5.05,5.09,87600.0,5.09,5.1,5.05,5.09,87600.0
2009-02-12 09:40:00,5.1,5.12,5.1,5.11,36000.0,5.1,5.12,5.1,5.11,36000.0
2009-02-12 09:50:00,5.11,5.11,5.1,5.1,109200.0,5.11,5.11,5.1,5.1,109200.0
2009-02-12 10:00:00,5.1,5.1,5.08,5.09,70800.0,5.1,5.1,5.08,5.09,70800.0
2009-02-12 10:10:00,5.1,5.1,5.07,5.07,58800.0,5.1,5.1,5.07,5.07,58800.0
2009-02-12 10:20:00,5.08,5.1,5.08,5.1,112800.0,5.08,5.1,5.08,5.1,112800.0
2009-02-12 10:30:00,5.1,5.11,5.1,5.1,73200.0,5.1,5.11,5.1,5.1,73200.0
2009-02-12 10:40:00,5.1,5.12,5.1,5.12,247200.0,5.1,5.12,5.1,5.12,247200.0
2009-02-12 10:50:00,5.12,5.12,5.1,5.12,75600.0,5.12,5.12,5.1,5.12,75600.0
2009-02-12 11:00:00,5.12,5.13,5.12,5.12,30000.0,5.12,5.13,5.12,5.12,30000.0
2009-02-12 11:10:00,5.12,5.12,5.11,5.11,70800.0,5.12,5.12,5.11,5.11,70800.0
2009-02-12 11:20:00,5.1,5.12,5.1,5.11,86400.0,5.1,5.12,5.1,5.11,86400.0
2009-02-12 11:30:00,5.11,5.11,5.1,5.1,73200.0,5.11,5.11,5.1,5.1,73200.0
2009-02-12 11:40:00,5.1,5.12,5.1,5.12,76800.0,5.1,5.12,5.1,5.12,76800.0
2009-02-12 11:50:00,5.11,5.12,5.11,5.12,76800.0,5.11,5.12,5.11,5.12,76800.0
2009-02-12 12:00:00,5.11,5.12,5.11,5.11,37200.0,5.11,5.12,5.11,5.11,37200.0
2009-02-12 12:10:00,5.11,5.12,5.11,5.12,10800.0,5.11,5.12,5.11,5.12,10800.0
2009-02-12 12:20:00,5.12,5.14,5.12,5.14,141600.0,5.12,5.14,5.12,5.14,141600.0
2009-02-12 12:30:00,5.14,5.15,5.14,5.15,36000.0,5.14,5.15,5.14,5.15,36000.0
2009-02-12 12:40:00,5.15,5.15,5.14,5.14,51600.0,5.15,5.15,5.14,5.14,51600.0
2009-02-12 12:50:00,5.14,5.14,5.14,5.14,27600.0,5.14,5.14,5.14,5.14,27600.0
2009-02-12 13:00:00,5.14,5.14,5.11,5.12,61200.0,5.14,5.14,5.11,5.12,61200.0
2009-02-12 13:10:00,5.12,5.12,5.1,5.1,56400.0,5.12,5.12,5.1,5.1,56400.0
2009-02-12 13:20:00,5.1,5.11,5.1,5.1,54000.0,5.1,5.11,5.1,5.1,54000.0
2009-02-12 13:30:00,5.11,5.12,5.11,5.11,162000.0,5.11,5.12,5.11,5.11,162000.0
2009-02-12 13:40:00,5.11,5.11,5.1,5.11,22800.0,5.11,5.11,5.1,5.11,22800.0
2009-02-12 13:50:00,5.11,5.13,5.11,5.13,48000.0,5.11,5.13,5.11,5.13,48000.0
2009-02-12 14:00:00,5.13,5.13,5.12,5.13,127200.0,5.13,5.13,5.12,5.13,127200.0
2009-02-12 14:10:00,5.13,5.14,5.13,5.13,32400.0,5.13,5.14,5.13,5.13,32400.0
2009-02-12 14:20:00,5.13,5.14,5.12,5.13,45600.0,5.13,5.14,5.12,5.13,45600.0
2009-02-12 14:30:00,5.12,5.13,5.11,5.12,171600.0,5.12,5.13,5.11,5.12,171600.0
2009-02-12 14:40:00,5.12,5.12,5.1,5.1,211200.0,5.12,5.12,5.1,5.1,211200.0
2009-02-12 14:50:00,5.1,5.11,5.1,5.1,166800.0,5.1,5.11,5.1,5.1,166800.0
2009-02-12 15:00:00,5.1,5.11,5.09,5.1,204000.0,5.1,5.11,5.09,5.1,204000.0
2009-02-12 15:10:00,5.1,5.13,5.1,5.13,316800.0,5.1,5.13,5.1,5.13,316800.0
2009-02-12 15:20:00,5.13,5.16,5.11,5.16,268800.0,5.13,5.16,5.11,5.16,268800.0
2009-02-12 15:30:00,5.16,5.17,5.14,5.16,306000.0,5.16,5.17,5.14,5.16,306000.0
2009-02-12 15:40:00,5.16,5.18,5.16,5.16,448800.0,5.16,5.18,5.16,5.16,448800.0
2009-02-12 15:50:00,5.16,5.18,5.16,5.17,368400.0,5.16,5.18,5.16,5.17,368400.0
2009-02-13 09:30:00,5.16,5.17,5.13,5.16,80400.0,5.16,5.17,5.13,5.16,80400.0
2009-02-13 09:40:00,5.16,5.17,5.16,5.17,36000.0,5.16,5.17,5.16,5.17,36000.0
2009-02-13 09:50:00,5.17,5.18,5.17,5.17,208800.0,5.17,5.18,5.17,5.17,208800.0
2009-02-13 10:00:00,5.17,5.18,5.17,5.17,61200.0,5.17,5.18,5.17,5.17,61200.0
2009-02-13 10:10:00,5.17,5.19,5.17,5.19,202800.0,5.17,5.19,5.17,5.19,202800.0
2009-02-13 10:20:00,5.19,5.2,5.18,5.2,220800.0,5.19,5.2,5.18,5.2,220800.0
2009-02-13 10:30:00,5.2,5.2,5.19,5.19,103200.0,5.2,5.2,5.19,5.19,103200.0
2009-02-13 10:40:00,5.19,5.2,5.19,5.2,92400.0,5.19,5.2,5.19,5.2,92400.0
2009-02-13 10:50:00,5.2,5.21,5.2,5.21,30000.0,5.2,5.21,5.2,5.21,30000.0
2009-02-13 11:00:00,5.21,5.21,5.2,5.21,80400.0,5.21,5.21,5.2,5.21,80400.0
2009-02-13 11:10:00,5.21,5.21,5.2,5.21,153600.0,5.21,5.21,5.2,5.21,153600.0
2009-02-13 11:20:00,5.21,5.21,5.2,5.21,369600.0,5.21,5.21,5.2,5.21,369600.0
2009-02-13 11:30:00,5.21,5.21,5.2,5.2,159600.0,5.21,5.21,5.2,5.2,159600.0
2009-02-13 11:40:00,5.21,5.21,5.19,5.2,189600.0,5.21,5.21,5.19,5.2,189600.0
2009-02-13 11:50:00,5.2,5.2,5.19,5.2,66000.0,5.2,5.2,5.19,5.2,66000.0
2009-02-13 12:00:00,5.2,5.21,5.19,5.2,115200.0,5.2,5.21,5.19,5.2,115200.0
2009-02-13 12:10:00,5.2,5.21,5.19,5.2,182400.0,5.2,5.21,5.19,5.2,182400.0
2009-02-13 12:20:00,5.2,5.21,5.2,5.21,144000.0,5.2,5.21,5.2,5.21,144000.0
2009-02-13 12:30:00,5.21,5.21,5.2,5.2,75600.0,5.21,5.21,5.2,5.2,75600.0
2009-02-13 12:40:00,5.21,5.21,5.2,5.2,104400.0,5.21,5.21,5.2,5.2,104400.0
2009-02-13 12:50:00,5.2,5.21,5.18,5.21,284400.0,5.2,5.21,5.18,5.21,284400.0
2009-02-13 13:00:00,5.21,5.21,5.2,5.21,57600.0,5.21,5.21,5.2,5.21,57600.0
2009-02-13 13:10:00,5.21,5.22,5.2,5.22,140400.0,5.21,5.22,5.2,5.22,140400.0
2009-02-13 13:20:00,5.22,5.22,5.21,5.22,205200.0,5.22,5.22,5.21,5.22,205200.0
2009-02-13 13:30:00,5.22,5.23,5.22,5.23,78000.0,5.22,5.23,5.22,5.23,78000.0
2009-02-13 13:40:00,5.23,5.24,5.22,5.24,210000.0,5.23,5.24,5.22,5.24,210000.0
2009-02-13 13:50:00,5.24,5.24,5.24,5.24,69600.0,5.24,5.24,5.24,5.24,69600.0
2009-02-13 14:00:00,5.24,5.25,5.23,5.24,92400.0,5.24,5.25,5.23,5.24,92400.0
2009-02-13 14:10:00,5.24,5.25,5.23,5.24,81600.0,5.24,5.25,5.23,5.24,81600.0
2009-02-13 14:20:00,5.24,5.25,5.24,5.24,76800.0,5.24,5.25,5.24,5.24,76800.0
2009-02-13 14:30:00,5.24,5.25,5.24,5.24,67200.0,5.24,5.25,5.24,5.24,67200.0
2009-02-13 14:40:00,5.24,5.25,5.24,5.24,79200.0,5.24,5.25,5.24,5.24,79200.0
2009-02-13 14:50:00,5.25,5.26,5.24,5.25,202800.0,5.25,5.26,5.24,5.25,202800.0
2009-02-13 15:00:00,5.25,5.25,5.23,5.24,187200.0,5.25,5.25,5.23,5.24,187200.0
2009-02-13 15:10:00,5.24,5.24,5.23,5.23,157200.0,5.24,5.24,5.23,5.23,157200.0
2009-02-13 15:20:00,5.23,5.25,5.23,5.25,98400.0,5.23,5.25,5.23,5.25,98400.0
2009-02-13 15:30:00,5.25,5.26,5.24,5.25,226800.0,5.25,5.26,5.24,5.25,226800.0
2009-02-13 15:40:00,5.24,5.25,5.24,5.25,238800.0,5.24,5.25,5.24,5.25,238800.0
2009-02-13 15:50:00,5.26,5.27,5.24,5.24,525600.0,5.26,5.27,5.24,5.24,525600.0
2009-02-17 09:30:00,5.15,5.15,5.04,5.12,528000.0,5.15,5.15,5.04,5.12,528000.0
2009-02-17 09:40:00,5.12,5.15,5.1,5.15,458400.0,5.12,5.15,5.1,5.15,458400.0
2009-02-17 09:50:00,5.15,5.15,5.12,5.13,355200.0,5.15,5.15,5.12,5.13,355200.0
2009-02-17 10:00:00,5.13,5.14,5.12,5.14,177600.0,5.13,5.14,5.12,5.14,177600.0
2009-02-17 10:10:00,5.14,5.14,5.13,5.13,140400.0,5.14,5.14,5.13,5.13,140400.0
2009-02-17 10:20:00,5.13,5.14,5.13,5.14,54000.0,5.13,5.14,5.13,5.14,54000.0
2009-02-17 10:30:00,5.14,5.16,5.14,5.15,300000.0,5.14,5.16,5.14,5.15,300000.0
2009-02-17 10:40:00,5.15,5.16,5.15,5.15,121200.0,5.15,5.16,5.15,5.15,121200.0
2009-02-17 10:50:00,5.15,5.17,5.15,5.17,72000.0,5.15,5.17,5.15,5.17,72000.0
2009-02-17 11:00:00,5.17,5.17,5.15,5.16,200400.0,5.17,5.17,5.15,5.16,200400.0
2009-02-17 11:10:00,5.17,5.18,5.16,5.17,195600.0,5.17,5.18,5.16,5.17,195600.0
2009-02-17 11:20:00,5.17,5.17,5.16,5.17,182400.0,5.17,5.17,5.16,5.17,182400.0
2009-02-17 11:30:00,5.17,5.17,5.16,5.16,96000.0,5.17,5.17,5.16,5.16,96000.0
2009-02-17 11:40:00,5.16,5.16,5.16,5.16,69600.0,5.16,5.16,5.16,5.16,69600.0
2009-02-17 11:50:00,5.16,5.16,5.14,5.15,64800.0,5.16,5.16,5.14,5.15,64800.0
2009-02-17 12:00:00,5.15,5.16,5.14,5.15,256800.0,5.15,5.16,5.14,5.15,256800.0
2009-02-17 12:10:00,5.15,5.15,5.14,5.14,42000.0,5.15,5.15,5.14,5.14,42000.0
2009-02-17 12:20:00,5.14,5.14,5.12,5.14,80400.0,5.14,5.14,5.12,5.14,80400.0
2009-02-17 12:30:00,5.14,5.15,5.12,5.13,427200.0,5.14,5.15,5.12,5.13,427200.0
2009-02-17 12:40:00,5.13,5.14,5.12,5.12,156000.0,5.13,5.14,5.12,5.12,156000.0
2009-02-17 12:50:00,5.12,5.13,5.12,5.13,37200.0,5.12,5.13,5.12,5.13,37200.0
2009-02-17 13:00:00,5.13,5.13,5.11,5.12,190800.0,5.13,5.13,5.11,5.12,190800.0
2009-02-17 13:10:00,5.13,5.14,5.12,5.13,60000.0,5.13,5.14,5.12,5.13,60000.0
2009-02-17 13:20:00,5.13,5.14,5.13,5.13,54000.0,5.13,5.14,5.13,5.13,54000.0
2009-02-17 13:30:00,5.13,5.14,5.12,5.13,63600.0,5.13,5.14,5.12,5.13,63600.0
2009-02-17 13:40:00,5.13,5.15,5.13,5.14,73200.0,5.13,5.15,5.13,5.14,73200.0
2009-02-17 13:50:00,5.14,5.15,5.13,5.14,46800.0,5.14,5.15,5.13,5.14,46800.0
2009-02-17 14:00:00,5.14,5.15,5.13,5.14,76800.0,5.14,5.15,5.13,5.14,76800.0
2009-02-17 14:10:00,5.14,5.16,5.14,5.14,66000.0,5.14,5.16,5.14,5.14,66000.0
2009-02-17 14:20:00,5.14,5.14,5.12,5.12,128400.0,5.14,5.14,5.12,5.12,128400.0
2009-02-17 14:30:00,5.12,5.15,5.12,5.15,115200.0,5.12,5.15,5.12,5.15,115200.0
2009-02-17 14:40:00,5.15,5.15,5.14,5.14,120000.0,5.15,5.15,5.14,5.14,120000.0
2009-02-17 14:50:00,5.15,5.16,5.15,5.16,127200.0,5.15,5.16,5.15,5.16,127200.0
2009-02-17 15:00:00,5.16,5.17,5.13,5.16,168000.0,5.16,5.17,5.13,5.16,168000.0
2009-02-17 15:10:00,5.16,5.17,5.15,5.15,216000.0,5.16,5.17,5.15,5.15,216000.0
2009-02-17 15:20:00,5.15,5.16,5.13,5.15,154800.0,5.15,5.16,5.13,5.15,154800.0
2009-02-17 15:30:00,5.15,5.18,5.15,5.17,442800.0,5.15,5.18,5.15,5.17,442800.0
2009-02-17 15:40:00,5.18,5.18,5.14,5.16,423600.0,5.18,5.18,5.14,5.16,423600.0
2009-02-17 15:50:00,5.16,5.17,5.14,5.15,645600.0,5.16,5.17,5.14,5.15,645600.0
2009-02-18 09:30:00,5.16,5.17,5.15,5.17,206400.0,5.16,5.17,5.15,5.17,206400.0
2009-02-18 09:40:00,5.17,5.2,5.16,5.16,159600.0,5.17,5.2,5.16,5.16,159600.0
2009-02-18 09:50:00,5.15,5.18,5.15,5.17,128400.0,5.15,5.18,5.15,5.17,128400.0
2009-02-18 10:00:00,5.17,5.17,5.14,5.14,117600.0,5.17,5.17,5.14,5.14,117600.0
2009-02-18 10:10:00,5.14,5.15,5.13,5.13,433200.0,5.14,5.15,5.13,5.13,433200.0
2009-02-18 10:20:00,5.13,5.17,5.13,5.16,153600.0,5.13,5.17,5.13,5.16,153600.0
2009-02-18 10:30:00,5.16,5.17,5.16,5.16,67200.0,5.16,5.17,5.16,5.16,67200.0
2009-02-18 10:40:00,5.17,5.17,5.17,5.17,64800.0,5.17,5.17,5.17,5.17,64800.0
2009-02-18 10:50:00,5.17,5.17,5.16,5.16,63600.0,5.17,5.17,5.16,5.16,63600.0
2009-02-18 11:00:00,5.16,5.16,5.16,5.16,274800.0,5.16,5.16,5.16,5.16,274800.0
2009-02-18 11:10:00,5.16,5.16,5.16,5.16,102000.0,5.16,5.16,5.16,5.16,102000.0
2009-02-18 11:20:00,5.16,5.16,5.15,5.16,208800.0,5.16,5.16,5.15,5.16,208800.0
2009-02-18 11:30:00,5.15,5.16,5.15,5.15,168000.0,5.15,5.16,5.15,5.15,168000.0
2009-02-18 11:40:00,5.15,5.16,5.15,5.15,350400.0,5.15,5.16,5.15,5.15,350400.0
2009-02-18 11:50:00,5.15,5.16,5.14,5.14,249600.0,5.15,5.16,5.14,5.14,249600.0
2009-02-18 12:00:00,5.14,5.16,5.13,5.15,103200.0,5.14,5.16,5.13,5.15,103200.0
2009-02-18 12:10:00,5.15,5.15,5.13,5.14,188400.0,5.15,5.15,5.13,5.14,188400.0
2009-02-18 12:20:00,5.14,5.15,5.13,5.13,93600.0,5.14,5.15,5.13,5.13,93600.0
2009-02-18 12:30:00,5.13,5.14,5.13,5.14,128400.0,5.13,5.14,5.13,5.14,128400.0
2009-02-18 12:40:00,5.14,5.16,5.13,5.14,136800.0,5.14,5.16,5.13,5.14,136800.0
2009-02-18 12:50:00,5.14,5.15,5.13,5.14,75600.0,5.14,5.15,5.13,5.14,75600.0
2009-02-18 13:00:00,5.14,5.15,5.13,5.15,114000.0,5.14,5.15,5.13,5.15,114000.0
2009-02-18 13:10:00,5.14,5.15,5.12,5.12,226800.0,5.14,5.15,5.12,5.12,226800.0
2009-02-18 13:20:00,5.12,5.14,5.12,5.13,85200.0,5.12,5.14,5.12,5.13,85200.0
2009-02-18 13:30:00,5.13,5.14,5.12,5.12,67200.0,5.13,5.14,5.12,5.12,67200.0
2009-02-18 13:40:00,5.12,5.12,5.11,5.11,75600.0,5.12,5.12,5.11,5.11,75600.0
2009-02-18 13:50:00,5.11,5.12,5.1,5.1,160800.0,5.11,5.12,5.1,5.1,160800.0
2009-02-18 14:00:00,5.1,5.11,5.09,5.1,334800.0,5.1,5.11,5.09,5.1,334800.0
2009-02-18 14:10:00,5.1,5.1,5.08,5.09,226800.0,5.1,5.1,5.08,5.09,226800.0
2009-02-18 14:20:00,5.09,5.1,5.09,5.1,564000.0,5.09,5.1,5.09,5.1,564000.0
2009-02-18 14:30:00,5.1,5.11,5.09,5.1,303600.0,5.1,5.11,5.09,5.1,303600.0
2009-02-18 14:40:00,5.1,5.1,5.09,5.09,102000.0,5.1,5.1,5.09,5.09,102000.0
2009-02-18 14:50:00,5.09,5.11,5.09,5.1,194400.0,5.09,5.11,5.09,5.1,194400.0
2009-02-18 15:00:00,5.1,5.12,5.09,5.09,200400.0,5.1,5.12,5.09,5.09,200400.0
2009-02-18 15:10:00,5.1,5.13,5.09,5.12,230400.0,5.1,5.13,5.09,5.12,230400.0
2009-02-18 15:20:00,5.12,5.13,5.11,5.11,204000.0,5.12,5.13,5.11,5.11,204000.0
2009-02-18 15:30:00,5.12,5.13,5.11,5.12,202800.0,5.12,5.13,5.11,5.12,202800.0
2009-02-18 15:40:00,5.12,5.14,5.12,5.13,548400.0,5.12,5.14,5.12,5.13,548400.0
2009-02-18 15:50:00,5.13,5.14,5.12,5.12,412800.0,5.13,5.14,5.12,5.12,412800.0
2009-02-19 09:30:00,5.15,5.16,5.12,5.13,261600.0,5.15,5.16,5.12,5.13,261600.0
2009-02-19 09:40:00,5.13,5.14,5.12,5.13,136800.0,5.13,5.14,5.12,5.13,136800.0
2009-02-19 09:50:00,5.13,5.15,5.13,5.13,224400.0,5.13,5.15,5.13,5.13,224400.0
2009-02-19 10:00:00,5.13,5.13,5.12,5.13,121200.0,5.13,5.13,5.12,5.13,121200.0
2009-02-19 10:10:00,5.13,5.13,5.12,5.13,40800.0,5.13,5.13,5.12,5.13,40800.0
2009-02-19 10:20:00,5.13,5.13,5.12,5.13,38400.0,5.13,5.13,5.12,5.13,38400.0
2009-02-19 10:30:00,5.13,5.13,5.12,5.13,43200.0,5.13,5.13,5.12,5.13,43200.0
2009-02-19 10:40:00,5.13,5.13,5.13,5.13,210000.0,5.13,5.13,5.13,5.13,210000.0
2009-02-19 10:50:00,5.13,5.14,5.13,5.13,120000.0,5.13,5.14,5.13,5.13,120000.0
2009-02-19 11:00:00,5.14,5.14,5.13,5.13,52800.0,5.14,5.14,5.13,5.13,52800.0
2009-02-19 11:10:00,5.14,5.14,5.13,5.13,39600.0,5.14,5.14,5.13,5.13,39600.0
2009-02-19 11:20:00,5.13,5.13,5.13,5.13,91200.0,5.13,5.13,5.13,5.13,91200.0
2009-02-19 11:30:00,5.13,5.13,5.13,5.13,114000.0,5.13,5.13,5.13,5.13,114000.0
2009-02-19 11:40:00,5.13,5.13,5.13,5.13,58800.0,5.13,5.13,5.13,5.13,58800.0
2009-02-19 11:50:00,5.13,5.14,5.13,5.13,134400.0,5.13,5.14,5.13,5.13,134400.0
2009-02-19 12:00:00,5.13,5.13,5.13,5.13,85200.0,5.13,5.13,5.13,5.13,85200.0
2009-02-19 12:10:00,5.13,5.14,5.12,5.13,82800.0,5.13,5.14,5.12,5.13,82800.0
2009-02-19 12:20:00,5.13,5.13,5.13,5.13,45600.0,5.13,5.13,5.13,5.13,45600.0
2009-02-19 12:30:00,5.13,5.13,5.13,5.13,54000.0,5.13,5.13,5.13,5.13,54000.0
2009-02-19 12:40:00,5.13,5.13,5.13,5.13,48000.0,5.13,5.13,5.13,5.13,48000.0
2009-02-19 12:50:00,5.13,5.14,5.13,5.13,42000.0,5.13,5.14,5.13,5.13,42000.0
2009-02-19 13:00:00,5.13,5.13,5.12,5.13,66000.0,5.13,5.13,5.12,5.13,66000.0
2009-02-19 13:10:00,5.13,5.14,5.13,5.13,104400.0,5.13,5.14,5.13,5.13,104400.0
2009-02-19 13:20:00,5.13,5.13,5.13,5.13,58800.0,5.13,5.13,5.13,5.13,58800.0
2009-02-19 13:30:00,5.13,5.13,5.13,5.13,105600.0,5.13,5.13,5.13,5.13,105600.0
2009-02-19 13:40:00,5.13,5.13,5.12,5.13,91200.0,5.13,5.13,5.12,5.13,91200.0
2009-02-19 13:50:00,5.13,5.13,5.12,5.12,27600.0,5.13,5.13,5.12,5.12,27600.0
2009-02-19 14:00:00,5.13,5.13,5.13,5.13,43200.0,5.13,5.13,5.13,5.13,43200.0
2009-02-19 14:10:00,5.13,5.13,5.12,5.12,181200.0,5.13,5.13,5.12,5.12,181200.0
2009-02-19 14:20:00,5.12,5.13,5.12,5.13,79200.0,5.12,5.13,5.12,5.13,79200.0
2009-02-19 14:30:00,5.13,5.13,5.13,5.13,103200.0,5.13,5.13,5.13,5.13,103200.0
2009-02-19 14:40:00,5.13,5.13,5.12,5.12,62400.0,5.13,5.13,5.12,5.12,62400.0
2009-02-19 14:50:00,5.13,5.13,5.13,5.13,174000.0,5.13,5.13,5.13,5.13,174000.0
2009-02-19 15:00:00,5.13,5.13,5.12,5.12,127200.0,5.13,5.13,5.12,5.12,127200.0
2009-02-19 15:10:00,5.12,5.12,5.1,5.1,63600.0,5.12,5.12,5.1,5.1,63600.0
2009-02-19 15:20:00,5.1,5.13,5.1,5.13,123600.0,5.1,5.13,5.1,5.13,123600.0
2009-02-19 15:30:00,5.13,5.13,5.11,5.11,163200.0,5.13,5.13,5.11,5.11,163200.0
2009-02-19 15:40:00,5.12,5.14,5.11,5.13,532800.0,5.12,5.14,5.11,5.13,532800.0
2009-02-19 15:50:00,5.13,5.14,5.12,5.13,910800.0,5.13,5.14,5.12,5.13,910800.0
2009-02-20 09:30:00,5.06,5.17,4.98,5.06,487200.0,5.06,5.17,4.98,5.06,487200.0
2009-02-20 09:40:00,5.05,5.08,5.05,5.07,126000.0,5.05,5.08,5.05,5.07,126000.0
2009-02-20 09:50:00,5.08,5.1,5.08,5.09,92400.0,5.08,5.1,5.08,5.09,92400.0
2009-02-20 10:00:00,5.1,5.11,5.09,5.1,126000.0,5.1,5.11,5.09,5.1,126000.0
2009-02-20 10:10:00,5.1,5.11,5.1,5.1,75600.0,5.1,5.11,5.1,5.1,75600.0
2009-02-20 10:20:00,5.1,5.12,5.09,5.1,73200.0,5.1,5.12,5.09,5.1,73200.0
2009-02-20 10:30:00,5.1,5.11,5.08,5.08,96000.0,5.1,5.11,5.08,5.08,96000.0
2009-02-20 10:40:00,5.08,5.09,5.08,5.08,134400.0,5.08,5.09,5.08,5.08,134400.0
2009-02-20 10:50:00,5.08,5.08,5.06,5.07,118800.0,5.08,5.08,5.06,5.07,118800.0
2009-02-20 11:00:00,5.07,5.09,5.06,5.07,168000.0,5.07,5.09,5.06,5.07,168000.0
2009-02-20 11:10:00,5.08,5.08,5.05,5.05,126000.0,5.08,5.08,5.05,5.05,126000.0
2009-02-20 11:20:00,5.05,5.06,5.04,5.04,127200.0,5.05,5.06,5.04,5.04,127200.0
2009-02-20 11:30:00,5.04,5.06,5.03,5.06,118800.0,5.04,5.06,5.03,5.06,118800.0
2009-02-20 11:40:00,5.06,5.07,5.06,5.07,97200.0,5.06,5.07,5.06,5.07,97200.0
2009-02-20 11:50:00,5.06,5.07,5.05,5.06,91200.0,5.06,5.07,5.05,5.06,91200.0
2009-02-20 12:00:00,5.06,5.07,5.06,5.07,76800.0,5.06,5.07,5.06,5.07,76800.0
2009-02-20 12:10:00,5.06,5.07,5.03,5.03,204000.0,5.06,5.07,5.03,5.03,204000.0
2009-02-20 12:20:00,5.03,5.04,5.03,5.04,85200.0,5.03,5.04,5.03,5.04,85200.0
2009-02-20 12:30:00,5.04,5.05,5.04,5.05,75600.0,5.04,5.05,5.04,5.05,75600.0
2009-02-20 12:40:00,5.05,5.05,5.03,5.03,152400.0,5.05,5.05,5.03,5.03,152400.0
2009-02-20 12:50:00,5.03,5.06,5.03,5.05,184800.0,5.03,5.06,5.03,5.05,184800.0
2009-02-20 13:00:00,5.05,5.07,5.05,5.06,100800.0,5.05,5.07,5.05,5.06,100800.0
2009-02-20 13:10:00,5.05,5.05,5.04,5.04,87600.0,5.05,5.05,5.04,5.04,87600.0
2009-02-20 13:20:00,5.04,5.06,5.04,5.06,115200.0,5.04,5.06,5.04,5.06,115200.0
2009-02-20 13:30:00,5.05,5.07,5.05,5.07,111600.0,5.05,5.07,5.05,5.07,111600.0
2009-02-20 13:40:00,5.07,5.07,5.05,5.05,108000.0,5.07,5.07,5.05,5.05,108000.0
2009-02-20 13:50:00,5.06,5.08,5.06,5.06,121200.0,5.06,5.08,5.06,5.06,121200.0
2009-02-20 14:00:00,5.06,5.07,5.05,5.05,106800.0,5.06,5.07,5.05,5.05,106800.0
2009-02-20 14:10:00,5.05,5.09,5.05,5.07,195600.0,5.05,5.09,5.05,5.07,195600.0
2009-02-20 14:20:00,5.07,5.1,5.07,5.08,145200.0,5.07,5.1,5.07,5.08,145200.0
2009-02-20 14:30:00,5.08,5.11,5.08,5.09,212400.0,5.08,5.11,5.08,5.09,212400.0
2009-02-20 14:40:00,5.1,5.12,5.1,5.11,168000.0,5.1,5.12,5.1,5.11,168000.0
2009-02-20 14:50:00,5.12,5.12,5.09,5.1,166800.0,5.12,5.12,5.09,5.1,166800.0
2009-02-20 15:00:00,5.1,5.1,5.07,5.1,224400.0,5.1,5.1,5.07,5.1,224400.0
2009-02-20 15:10:00,5.1,5.1,5.08,5.09,204000.0,5.1,5.1,5.08,5.09,204000.0
2009-02-20 15:20:00,5.09,5.1,5.08,5.09,207600.0,5.09,5.1,5.08,5.09,207600.0
2009-02-20 15:30:00,5.09,5.11,5.08,5.1,255600.0,5.09,5.11,5.08,5.1,255600.0
2009-02-20 15:40:00,5.1,5.1,5.09,5.1,306000.0,5.1,5.1,5.09,5.1,306000.0
2009-02-20 15:50:00,5.1,5.11,5.09,5.1,679200.0,5.1,5.11,5.09,5.1,679200.0
2009-02-23 09:30:00,5.13,5.14,5.04,5.07,932400.0,5.13,5.14,5.04,5.07,932400.0
2009-02-23 09:40:00,5.07,5.07,5.04,5.04,367200.0,5.07,5.07,5.04,5.04,367200.0
2009-02-23 09:50:00,5.04,5.05,5.01,5.02,309600.0,5.04,5.05,5.01,5.02,309600.0
2009-02-23 10:00:00,5.02,5.02,4.99,5.0,294000.0,5.02,5.02,4.99,5.0,294000.0
2009-02-23 10:10:00,5.0,5.0,4.97,4.98,307200.0,5.0,5.0,4.97,4.98,307200.0
2009-02-23 10:20:00,4.99,4.99,4.95,4.95,528000.0,4.99,4.99,4.95,4.95,528000.0
2009-02-23 10:30:00,4.95,4.95,4.94,4.94,447600.0,4.95,4.95,4.94,4.94,447600.0
2009-02-23 10:40:00,4.94,4.95,4.94,4.95,441600.0,4.94,4.95,4.94,4.95,441600.0
2009-02-23 10:50:00,4.95,4.96,4.92,4.92,513600.0,4.95,4.96,4.92,4.92,513600.0
2009-02-23 11:00:00,4.92,4.94,4.92,4.92,480000.0,4.92,4.94,4.92,4.92,480000.0
2009-02-23 11:10:00,4.92,4.93,4.92,4.93,411600.0,4.92,4.93,4.92,4.93,411600.0
2009-02-23 11:20:00,4.93,4.95,4.93,4.95,205200.0,4.93,4.95,4.93,4.95,205200.0
2009-02-23 11:30:00,4.94,4.95,4.93,4.94,464400.0,4.94,4.95,4.93,4.94,464400.0
2009-02-23 11:40:00,4.94,4.95,4.92,4.92,267600.0,4.94,4.95,4.92,4.92,267600.0
2009-02-23 11:50:00,4.92,4.92,4.89,4.89,354000.0,4.92,4.92,4.89,4.89,354000.0
2009-02-23 12:00:00,4.89,4.91,4.89,4.89,301200.0,4.89,4.91,4.89,4.89,301200.0
2009-02-23 12:10:00,4.89,4.91,4.89,4.89,160800.0,4.89,4.91,4.89,4.89,160800.0
2009-02-23 12:20:00,4.89,4.89,4.87,4.88,405600.0,4.89,4.89,4.87,4.88,405600.0
2009-02-23 12:30:00,4.88,4.88,4.86,4.88,210000.0,4.88,4.88,4.86,4.88,210000.0
2009-02-23 12:40:00,4.87,4.88,4.84,4.84,205200.0,4.87,4.88,4.84,4.84,205200.0
2009-02-23 12:50:00,4.85,4.85,4.84,4.84,231600.0,4.85,4.85,4.84,4.84,231600.0
2009-02-23 13:00:00,4.83,4.84,4.82,4.84,434400.0,4.83,4.84,4.82,4.84,434400.0
2009-02-23 13:10:00,4.84,4.84,4.83,4.84,188400.0,4.84,4.84,4.83,4.84,188400.0
2009-02-23 13:20:00,4.84,4.85,4.84,4.85,180000.0,4.84,4.85,4.84,4.85,180000.0
2009-02-23 13:30:00,4.85,4.85,4.82,4.83,397200.0,4.85,4.85,4.82,4.83,397200.0
2009-02-23 13:40:00,4.83,4.84,4.83,4.83,297600.0,4.83,4.84,4.83,4.83,297600.0
2009-02-23 13:50:00,4.83,4.84,4.82,4.83,216000.0,4.83,4.84,4.82,4.83,216000.0
2009-02-23 14:00:00,4.83,4.85,4.82,4.84,214800.0,4.83,4.85,4.82,4.84,214800.0
2009-02-23 14:10:00,4.83,4.84,4.83,4.83,118800.0,4.83,4.84,4.83,4.83,118800.0
2009-02-23 14:20:00,4.83,4.84,4.81,4.84,314400.0,4.83,4.84,4.81,4.84,314400.0
2009-02-23 14:30:00,4.83,4.86,4.82,4.85,849600.0,4.83,4.86,4.82,4.85,849600.0
2009-02-23 14:40:00,4.85,4.87,4.84,4.86,327600.0,4.85,4.87,4.84,4.86,327600.0
2009-02-23 14:50:00,4.86,4.87,4.85,4.86,778800.0,4.86,4.87,4.85,4.86,778800.0
2009-02-23 15:00:00,4.85,4.88,4.84,4.86,595200.0,4.85,4.88,4.84,4.86,595200.0
2009-02-23 15:10:00,4.85,4.87,4.84,4.86,396000.0,4.85,4.87,4.84,4.86,396000.0
2009-02-23 15:20:00,4.86,4.87,4.85,4.85,472800.0,4.86,4.87,4.85,4.85,472800.0
2009-02-23 15:30:00,4.85,4.87,4.84,4.85,502800.0,4.85,4.87,4.84,4.85,502800.0
2009-02-23 15:40:00,4.85,4.86,4.85,4.85,884400.0,4.85,4.86,4.85,4.85,884400.0
2009-02-23 15:50:00,4.85,4.86,4.84,4.85,656400.0,4.85,4.86,4.84,4.85,656400.0
2009-02-24 09:30:00,4.88,4.98,4.88,4.96,306000.0,4.88,4.98,4.88,4.96,306000.0
2009-02-24 09:40:00,4.96,4.97,4.93,4.96,142800.0,4.96,4.97,4.93,4.96,142800.0
2009-02-24 09:50:00,4.96,4.97,4.96,4.96,506400.0,4.96,4.97,4.96,4.96,506400.0
2009-02-24 10:00:00,4.96,4.98,4.94,4.95,733200.0,4.96,4.98,4.94,4.95,733200.0
2009-02-24 10:10:00,4.95,4.99,4.95,4.99,184800.0,4.95,4.99,4.95,4.99,184800.0
2009-02-24 10:20:00,4.99,5.0,4.98,4.99,550800.0,4.99,5.0,4.98,4.99,550800.0
2009-02-24 10:30:00,4.99,4.99,4.98,4.99,106800.0,4.99,4.99,4.98,4.99,106800.0
2009-02-24 10:40:00,4.99,4.99,4.96,4.98,176400.0,4.99,4.99,4.96,4.98,176400.0
2009-02-24 10:50:00,4.98,4.98,4.94,4.94,120000.0,4.98,4.98,4.94,4.94,120000.0
2009-02-24 11:00:00,4.94,4.96,4.93,4.94,234000.0,4.94,4.96,4.93,4.94,234000.0
2009-02-24 11:10:00,4.94,4.95,4.93,4.95,130800.0,4.94,4.95,4.93,4.95,130800.0
2009-02-24 11:20:00,4.95,4.97,4.95,4.96,189600.0,4.95,4.97,4.95,4.96,189600.0
2009-02-24 11:30:00,4.96,4.96,4.95,4.95,153600.0,4.96,4.96,4.95,4.95,153600.0
2009-02-24 11:40:00,4.95,4.96,4.94,4.94,145200.0,4.95,4.96,4.94,4.94,145200.0
2009-02-24 11:50:00,4.94,4.96,4.94,4.95,225600.0,4.94,4.96,4.94,4.95,225600.0
2009-02-24 12:00:00,4.95,4.95,4.91,4.92,148800.0,4.95,4.95,4.91,4.92,148800.0
2009-02-24 12:10:00,4.92,4.92,4.91,4.91,249600.0,4.92,4.92,4.91,4.91,249600.0
2009-02-24 12:20:00,4.91,4.93,4.91,4.91,264000.0,4.91,4.93,4.91,4.91,264000.0
2009-02-24 12:30:00,4.92,4.93,4.92,4.92,180000.0,4.92,4.93,4.92,4.92,180000.0
2009-02-24 12:40:00,4.92,4.93,4.92,4.93,165600.0,4.92,4.93,4.92,4.93,165600.0
2009-02-24 12:50:00,4.93,4.95,4.93,4.95,97200.0,4.93,4.95,4.93,4.95,97200.0
2009-02-24 13:00:00,4.95,4.95,4.94,4.94,55200.0,4.95,4.95,4.94,4.94,55200.0
2009-02-24 13:10:00,4.94,4.94,4.93,4.93,225600.0,4.94,4.94,4.93,4.93,225600.0
2009-02-24 13:20:00,4.94,4.96,4.94,4.95,106800.0,4.94,4.96,4.94,4.95,106800.0
2009-02-24 13:30:00,4.96,4.97,4.96,4.96,122400.0,4.96,4.97,4.96,4.96,122400.0
2009-02-24 13:40:00,4.96,4.97,4.95,4.95,97200.0,4.96,4.97,4.95,4.95,97200.0
2009-02-24 13:50:00,4.96,4.97,4.95,4.96,140400.0,4.96,4.97,4.95,4.96,140400.0
2009-02-24 14:00:00,4.97,4.98,4.96,4.97,220800.0,4.97,4.98,4.96,4.97,220800.0
2009-02-24 14:10:00,4.98,4.99,4.97,4.99,202800.0,4.98,4.99,4.97,4.99,202800.0
2009-02-24 14:20:00,4.99,4.99,4.97,4.98,98400.0,4.99,4.99,4.97,4.98,98400.0
2009-02-24 14:30:00,4.98,4.99,4.97,4.99,157200.0,4.98,4.99,4.97,4.99,157200.0
2009-02-24 14:40:00,4.99,4.99,4.97,4.99,181200.0,4.99,4.99,4.97,4.99,181200.0
2009-02-24 14:50:00,4.99,5.0,4.98,4.99,264000.0,4.99,5.0,4.98,4.99,264000.0
2009-02-24 15:00:00,4.99,5.01,4.99,5.01,210000.0,4.99,5.01,4.99,5.01,210000.0
2009-02-24 15:10:00,5.0,5.01,4.99,5.0,226800.0,5.0,5.01,4.99,5.0,226800.0
2009-02-24 15:20:00,5.0,5.01,4.99,5.01,145200.0,5.0,5.01,4.99,5.01,145200.0
2009-02-24 15:30:00,5.0,5.01,4.99,5.0,370800.0,5.0,5.01,4.99,5.0,370800.0
2009-02-24 15:40:00,5.01,5.02,4.99,5.01,342000.0,5.01,5.02,4.99,5.01,342000.0
2009-02-24 15:50:00,5.01,5.02,5.01,5.01,362400.0,5.01,5.02,5.01,5.01,362400.0
2009-02-25 09:30:00,5.01,5.04,4.97,4.98,170400.0,5.01,5.04,4.97,4.98,170400.0
2009-02-25 09:40:00,4.98,5.02,4.98,5.02,250800.0,4.98,5.02,4.98,5.02,250800.0
2009-02-25 09:50:00,5.02,5.03,5.01,5.03,190800.0,5.02,5.03,5.01,5.03,190800.0
2009-02-25 10:00:00,5.02,5.02,5.0,5.01,187200.0,5.02,5.02,5.0,5.01,187200.0
2009-02-25 10:10:00,5.01,5.02,5.0,5.02,162000.0,5.01,5.02,5.0,5.02,162000.0
2009-02-25 10:20:00,5.02,5.02,5.01,5.02,202800.0,5.02,5.02,5.01,5.02,202800.0
2009-02-25 10:30:00,5.02,5.03,5.02,5.02,106800.0,5.02,5.03,5.02,5.02,106800.0
2009-02-25 10:40:00,5.02,5.02,5.01,5.02,132000.0,5.02,5.02,5.01,5.02,132000.0
2009-02-25 10:50:00,5.01,5.02,5.01,5.01,94800.0,5.01,5.02,5.01,5.01,94800.0
2009-02-25 11:00:00,5.01,5.02,5.0,5.01,67200.0,5.01,5.02,5.0,5.01,67200.0
2009-02-25 11:10:00,5.0,5.0,4.98,4.99,58800.0,5.0,5.0,4.98,4.99,58800.0
2009-02-25 11:20:00,5.0,5.02,4.99,5.0,505200.0,5.0,5.02,4.99,5.0,505200.0
2009-02-25 11:30:00,5.0,5.0,4.99,5.0,158400.0,5.0,5.0,4.99,5.0,158400.0
2009-02-25 11:40:00,5.0,5.01,4.99,5.0,858000.0,5.0,5.01,4.99,5.0,858000.0
2009-02-25 11:50:00,5.0,5.01,4.98,4.98,312000.0,5.0,5.01,4.98,4.98,312000.0
2009-02-25 12:00:00,4.98,4.99,4.97,4.98,268800.0,4.98,4.99,4.97,4.98,268800.0
2009-02-25 12:10:00,4.98,4.99,4.97,4.98,93600.0,4.98,4.99,4.97,4.98,93600.0
2009-02-25 12:20:00,4.98,4.99,4.98,4.98,82800.0,4.98,4.99,4.98,4.98,82800.0
2009-02-25 12:30:00,4.98,4.99,4.98,4.98,60000.0,4.98,4.99,4.98,4.98,60000.0
2009-02-25 12:40:00,4.99,4.99,4.98,4.99,74400.0,4.99,4.99,4.98,4.99,74400.0
2009-02-25 12:50:00,4.99,4.99,4.98,4.99,96000.0,4.99,4.99,4.98,4.99,96000.0
2009-02-25 13:00:00,4.99,5.0,4.99,5.0,121200.0,4.99,5.0,4.99,5.0,121200.0
2009-02-25 13:10:00,5.0,5.0,4.99,5.0,200400.0,5.0,5.0,4.99,5.0,200400.0
2009-02-25 13:20:00,5.0,5.01,4.99,5.0,81600.0,5.0,5.01,4.99,5.0,81600.0
2009-02-25 13:30:00,5.0,5.01,5.0,5.01,169200.0,5.0,5.01,5.0,5.01,169200.0
2009-02-25 13:40:00,5.01,5.02,5.0,5.01,244800.0,5.01,5.02,5.0,5.01,244800.0
2009-02-25 13:50:00,5.01,5.02,5.01,5.01,105600.0,5.01,5.02,5.01,5.01,105600.0
2009-02-25 14:00:00,5.02,5.02,5.0,5.0,176400.0,5.02,5.02,5.0,5.0,176400.0
2009-02-25 14:10:00,5.01,5.02,5.0,5.0,90000.0,5.01,5.02,5.0,5.0,90000.0
2009-02-25 14:20:00,5.0,5.03,5.0,5.03,82800.0,5.0,5.03,5.0,5.03,82800.0
2009-02-25 14:30:00,5.03,5.03,5.02,5.03,81600.0,5.03,5.03,5.02,5.03,81600.0
2009-02-25 14:40:00,5.03,5.04,5.02,5.03,90000.0,5.03,5.04,5.02,5.03,90000.0
2009-02-25 14:50:00,5.02,5.03,5.01,5.02,572400.0,5.02,5.03,5.01,5.02,572400.0
2009-02-25 15:00:00,5.02,5.03,5.01,5.03,398400.0,5.02,5.03,5.01,5.03,398400.0
2009-02-25 15:10:00,5.03,5.04,5.01,5.03,424800.0,5.03,5.04,5.01,5.03,424800.0
2009-02-25 15:20:00,5.04,5.05,5.02,5.02,300000.0,5.04,5.05,5.02,5.02,300000.0
2009-02-25 15:30:00,5.02,5.04,5.02,5.02,315600.0,5.02,5.04,5.02,5.02,315600.0
2009-02-25 15:40:00,5.02,5.03,5.0,5.0,294000.0,5.02,5.03,5.0,5.0,294000.0
2009-02-25 15:50:00,5.01,5.01,4.97,4.97,364800.0,5.01,5.01,4.97,4.97,364800.0
2009-02-26 09:30:00,5.0,5.02,4.97,5.02,296400.0,5.0,5.02,4.97,5.02,296400.0
2009-02-26 09:40:00,5.0,5.04,4.97,4.99,369600.0,5.0,5.04,4.97,4.99,369600.0
2009-02-26 09:50:00,4.99,5.01,4.99,5.0,366000.0,4.99,5.01,4.99,5.0,366000.0
2009-02-26 10:00:00,5.0,5.01,4.99,5.0,307200.0,5.0,5.01,4.99,5.0,307200.0
2009-02-26 10:10:00,5.0,5.01,4.98,4.99,454800.0,5.0,5.01,4.98,4.99,454800.0
2009-02-26 10:20:00,4.99,5.0,4.97,4.97,624000.0,4.99,5.0,4.97,4.97,624000.0
2009-02-26 10:30:00,4.97,4.97,4.93,4.95,348000.0,4.97,4.97,4.93,4.95,348000.0
2009-02-26 10:40:00,4.96,4.97,4.95,4.95,291600.0,4.96,4.97,4.95,4.95,291600.0
2009-02-26 10:50:00,4.95,4.96,4.94,4.95,60000.0,4.95,4.96,4.94,4.95,60000.0
2009-02-26 11:00:00,4.95,4.95,4.92,4.92,76800.0,4.95,4.95,4.92,4.92,76800.0
2009-02-26 11:10:00,4.93,4.93,4.9,4.91,79200.0,4.93,4.93,4.9,4.91,79200.0
2009-02-26 11:20:00,4.91,4.93,4.91,4.92,46800.0,4.91,4.93,4.91,4.92,46800.0
2009-02-26 11:30:00,4.91,4.92,4.91,4.91,25200.0,4.91,4.92,4.91,4.91,25200.0
2009-02-26 11:40:00,4.91,4.92,4.9,4.91,44400.0,4.91,4.92,4.9,4.91,44400.0
2009-02-26 11:50:00,4.91,4.92,4.9,4.91,100800.0,4.91,4.92,4.9,4.91,100800.0
2009-02-26 12:00:00,4.91,4.91,4.89,4.89,216000.0,4.91,4.91,4.89,4.89,216000.0
2009-02-26 12:10:00,4.89,4.89,4.86,4.87,140400.0,4.89,4.89,4.86,4.87,140400.0
2009-02-26 12:20:00,4.87,4.87,4.86,4.87,82800.0,4.87,4.87,4.86,4.87,82800.0
2009-02-26 12:30:00,4.87,4.88,4.86,4.88,49200.0,4.87,4.88,4.86,4.88,49200.0
2009-02-26 12:40:00,4.88,4.88,4.86,4.87,150000.0,4.88,4.88,4.86,4.87,150000.0
2009-02-26 12:50:00,4.87,4.88,4.87,4.87,654000.0,4.87,4.88,4.87,4.87,654000.0
2009-02-26 13:00:00,4.87,4.88,4.86,4.87,112800.0,4.87,4.88,4.86,4.87,112800.0
2009-02-26 13:10:00,4.86,4.87,4.85,4.86,109200.0,4.86,4.87,4.85,4.86,109200.0
2009-02-26 13:20:00,4.86,4.87,4.86,4.87,91200.0,4.86,4.87,4.86,4.87,91200.0
2009-02-26 13:30:00,4.87,4.87,4.86,4.87,69600.0,4.87,4.87,4.86,4.87,69600.0
2009-02-26 13:40:00,4.87,4.89,4.87,4.87,58800.0,4.87,4.89,4.87,4.87,58800.0
2009-02-26 13:50:00,4.87,4.87,4.86,4.87,135600.0,4.87,4.87,4.86,4.87,135600.0
2009-02-26 14:00:00,4.87,4.88,4.86,4.87,94800.0,4.87,4.88,4.86,4.87,94800.0
2009-02-26 14:10:00,4.87,4.89,4.87,4.89,100800.0,4.87,4.89,4.87,4.89,100800.0
2009-02-26 14:20:00,4.89,4.9,4.88,4.89,72000.0,4.89,4.9,4.88,4.89,72000.0
2009-02-26 14:30:00,4.89,4.89,4.86,4.87,121200.0,4.89,4.89,4.86,4.87,121200.0
2009-02-26 14:40:00,4.87,4.87,4.86,4.87,144000.0,4.87,4.87,4.86,4.87,144000.0
2009-02-26 14:50:00,4.87,4.87,4.84,4.84,172800.0,4.87,4.87,4.84,4.84,172800.0
2009-02-26 15:00:00,4.84,4.85,4.82,4.84,249600.0,4.84,4.85,4.82,4.84,249600.0
2009-02-26 15:10:00,4.84,4.84,4.81,4.82,181200.0,4.84,4.84,4.81,4.82,181200.0
2009-02-26 15:20:00,4.82,4.83,4.81,4.83,181200.0,4.82,4.83,4.81,4.83,181200.0
2009-02-26 15:30:00,4.83,4.85,4.82,4.83,224400.0,4.83,4.85,4.82,4.83,224400.0
2009-02-26 15:40:00,4.83,4.85,4.83,4.85,237600.0,4.83,4.85,4.83,4.85,237600.0
2009-02-26 15:50:00,4.85,4.85,4.82,4.82,297600.0,4.85,4.85,4.82,4.82,297600.0
2009-02-27 09:30:00,4.63,4.79,4.59,4.69,265200.0,4.63,4.79,4.59,4.69,265200.0
2009-02-27 09:40:00,4.69,4.71,4.67,4.7,302400.0,4.69,4.71,4.67,4.7,302400.0
2009-02-27 09:50:00,4.71,4.71,4.69,4.7,288000.0,4.71,4.71,4.69,4.7,288000.0
2009-02-27 10:00:00,4.7,4.71,4.7,4.7,256800.0,4.7,4.71,4.7,4.7,256800.0
2009-02-27 10:10:00,4.7,4.71,4.7,4.71,298800.0,4.7,4.71,4.7,4.71,298800.0
2009-02-27 10:20:00,4.71,4.72,4.7,4.71,434400.0,4.71,4.72,4.7,4.71,434400.0
2009-02-27 10:30:00,4.71,4.71,4.7,4.7,399600.0,4.71,4.71,4.7,4.7,399600.0
2009-02-27 10:40:00,4.7,4.71,4.7,4.7,544800.0,4.7,4.71,4.7,4.7,544800.0
2009-02-27 10:50:00,4.7,4.71,4.69,4.7,176400.0,4.7,4.71,4.69,4.7,176400.0
2009-02-27 11:00:00,4.7,4.71,4.69,4.7,129600.0,4.7,4.71,4.69,4.7,129600.0
2009-02-27 11:10:00,4.7,4.7,4.68,4.68,106800.0,4.7,4.7,4.68,4.68,106800.0
2009-02-27 11:20:00,4.68,4.69,4.66,4.67,528000.0,4.68,4.69,4.66,4.67,528000.0
2009-02-27 11:30:00,4.67,4.67,4.64,4.65,384000.0,4.67,4.67,4.64,4.65,384000.0
2009-02-27 11:40:00,4.65,4.69,4.63,4.68,579600.0,4.65,4.69,4.63,4.68,579600.0
2009-02-27 11:50:00,4.68,4.69,4.66,4.68,214800.0,4.68,4.69,4.66,4.68,214800.0
2009-02-27 12:00:00,4.69,4.7,4.68,4.69,201600.0,4.69,4.7,4.68,4.69,201600.0
2009-02-27 12:10:00,4.69,4.7,4.68,4.68,141600.0,4.69,4.7,4.68,4.68,141600.0
2009-02-27 12:20:00,4.68,4.69,4.67,4.69,222000.0,4.68,4.69,4.67,4.69,222000.0
2009-02-27 12:30:00,4.69,4.69,4.67,4.68,146400.0,4.69,4.69,4.67,4.68,146400.0
2009-02-27 12:40:00,4.68,4.69,4.68,4.69,109200.0,4.68,4.69,4.68,4.69,109200.0
2009-02-27 12:50:00,4.69,4.7,4.68,4.7,418800.0,4.69,4.7,4.68,4.7,418800.0
2009-02-27 13:00:00,4.7,4.71,4.69,4.7,307200.0,4.7,4.71,4.69,4.7,307200.0
2009-02-27 13:10:00,4.69,4.71,4.69,4.7,211200.0,4.69,4.71,4.69,4.7,211200.0
2009-02-27 13:20:00,4.7,4.71,4.7,4.7,105600.0,4.7,4.71,4.7,4.7,105600.0
2009-02-27 13:30:00,4.7,4.71,4.68,4.69,247200.0,4.7,4.71,4.68,4.69,247200.0
2009-02-27 13:40:00,4.69,4.71,4.68,4.7,258000.0,4.69,4.71,4.68,4.7,258000.0
2009-02-27 13:50:00,4.7,4.72,4.69,4.72,432000.0,4.7,4.72,4.69,4.72,432000.0
2009-02-27 14:00:00,4.72,4.73,4.71,4.72,204000.0,4.72,4.73,4.71,4.72,204000.0
2009-02-27 14:10:00,4.71,4.73,4.71,4.72,174000.0,4.71,4.73,4.71,4.72,174000.0
2009-02-27 14:20:00,4.72,4.73,4.7,4.7,187200.0,4.72,4.73,4.7,4.7,187200.0
2009-02-27 14:30:00,4.69,4.7,4.68,4.69,127200.0,4.69,4.7,4.68,4.69,127200.0
2009-02-27 14:40:00,4.7,4.72,4.69,4.72,210000.0,4.7,4.72,4.69,4.72,210000.0
2009-02-27 14:50:00,4.72,4.72,4.7,4.7,178800.0,4.72,4.72,4.7,4.7,178800.0
2009-02-27 15:00:00,4.71,4.71,4.69,4.7,274800.0,4.71,4.71,4.69,4.7,274800.0
2009-02-27 15:10:00,4.69,4.7,4.67,4.67,276000.0,4.69,4.7,4.67,4.67,276000.0
2009-02-27 15:20:00,4.67,4.68,4.65,4.65,388800.0,4.67,4.68,4.65,4.65,388800.0
2009-02-27 15:30:00,4.65,4.68,4.65,4.65,642000.0,4.65,4.68,4.65,4.65,642000.0
2009-02-27 15:40:00,4.65,4.67,4.64,4.66,511200.0,4.65,4.67,4.64,4.66,511200.0
2009-02-27 15:50:00,4.66,4.66,4.64,4.64,667200.0,4.66,4.66,4.64,4.64,667200.0
2009-03-02 09:30:00,4.57,4.59,4.53,4.53,309600.0,4.57,4.59,4.53,4.53,309600.0
2009-03-02 09:40:00,4.53,4.56,4.52,4.56,157200.0,4.53,4.56,4.52,4.56,157200.0
2009-03-02 09:50:00,4.56,4.57,4.54,4.54,124800.0,4.56,4.57,4.54,4.54,124800.0
2009-03-02 10:00:00,4.54,4.56,4.54,4.54,216000.0,4.54,4.56,4.54,4.54,216000.0
2009-03-02 10:10:00,4.55,4.55,4.54,4.54,86400.0,4.55,4.55,4.54,4.54,86400.0
2009-03-02 10:20:00,4.54,4.55,4.54,4.54,109200.0,4.54,4.55,4.54,4.54,109200.0
2009-03-02 10:30:00,4.53,4.55,4.53,4.54,172800.0,4.53,4.55,4.53,4.54,172800.0
2009-03-02 10:40:00,4.54,4.55,4.53,4.54,129600.0,4.54,4.55,4.53,4.54,129600.0
2009-03-02 10:50:00,4.54,4.55,4.54,4.54,121200.0,4.54,4.55,4.54,4.54,121200.0
2009-03-02 11:00:00,4.54,4.54,4.5,4.5,150000.0,4.54,4.54,4.5,4.5,150000.0
2009-03-02 11:10:00,4.5,4.51,4.5,4.5,100800.0,4.5,4.51,4.5,4.5,100800.0
2009-03-02 11:20:00,4.5,4.51,4.48,4.48,177600.0,4.5,4.51,4.48,4.48,177600.0
2009-03-02 11:30:00,4.47,4.48,4.46,4.46,158400.0,4.47,4.48,4.46,4.46,158400.0
2009-03-02 11:40:00,4.47,4.47,4.46,4.46,38400.0,4.47,4.47,4.46,4.46,38400.0
2009-03-02 11:50:00,4.46,4.46,4.44,4.45,68400.0,4.46,4.46,4.44,4.45,68400.0
2009-03-02 12:00:00,4.46,4.46,4.45,4.46,75600.0,4.46,4.46,4.45,4.46,75600.0
2009-03-02 12:10:00,4.46,4.47,4.46,4.46,134400.0,4.46,4.47,4.46,4.46,134400.0
2009-03-02 12:20:00,4.47,4.47,4.46,4.47,70800.0,4.47,4.47,4.46,4.47,70800.0
2009-03-02 12:30:00,4.47,4.47,4.47,4.47,55200.0,4.47,4.47,4.47,4.47,55200.0
2009-03-02 12:40:00,4.47,4.49,4.47,4.48,93600.0,4.47,4.49,4.47,4.48,93600.0
2009-03-02 12:50:00,4.48,4.5,4.48,4.49,147600.0,4.48,4.5,4.48,4.49,147600.0
2009-03-02 13:00:00,4.48,4.5,4.48,4.5,92400.0,4.48,4.5,4.48,4.5,92400.0
2009-03-02 13:10:00,4.5,4.5,4.48,4.49,51600.0,4.5,4.5,4.48,4.49,51600.0
2009-03-02 13:20:00,4.49,4.5,4.49,4.49,55200.0,4.49,4.5,4.49,4.49,55200.0
2009-03-02 13:30:00,4.49,4.5,4.49,4.5,130800.0,4.49,4.5,4.49,4.5,130800.0
2009-03-02 13:40:00,4.5,4.51,4.49,4.5,80400.0,4.5,4.51,4.49,4.5,80400.0
2009-03-02 13:50:00,4.5,4.51,4.5,4.51,72000.0,4.5,4.51,4.5,4.51,72000.0
2009-03-02 14:00:00,4.51,4.51,4.49,4.5,148800.0,4.51,4.51,4.49,4.5,148800.0
2009-03-02 14:10:00,4.5,4.51,4.5,4.5,82800.0,4.5,4.51,4.5,4.5,82800.0
2009-03-02 14:20:00,4.5,4.5,4.49,4.49,87600.0,4.5,4.5,4.49,4.49,87600.0
2009-03-02 14:30:00,4.49,4.5,4.48,4.5,152400.0,4.49,4.5,4.48,4.5,152400.0
2009-03-02 14:40:00,4.49,4.5,4.49,4.5,256800.0,4.49,4.5,4.49,4.5,256800.0
2009-03-02 14:50:00,4.5,4.51,4.5,4.5,223200.0,4.5,4.51,4.5,4.5,223200.0
2009-03-02 15:00:00,4.5,4.51,4.49,4.5,360000.0,4.5,4.51,4.49,4.5,360000.0
2009-03-02 15:10:00,4.5,4.5,4.48,4.48,567600.0,4.5,4.5,4.48,4.48,567600.0
2009-03-02 15:20:00,4.48,4.48,4.47,4.48,588000.0,4.48,4.48,4.47,4.48,588000.0
2009-03-02 15:30:00,4.48,4.49,4.47,4.48,478800.0,4.48,4.49,4.47,4.48,478800.0
2009-03-02 15:40:00,4.48,4.48,4.44,4.45,906000.0,4.48,4.48,4.44,4.45,906000.0
2009-03-02 15:50:00,4.45,4.45,4.44,4.44,622800.0,4.45,4.45,4.44,4.44,622800.0
2009-03-03 09:30:00,4.46,4.51,4.46,4.49,312000.0,4.46,4.51,4.46,4.49,312000.0
2009-03-03 09:40:00,4.49,4.5,4.49,4.49,148800.0,4.49,4.5,4.49,4.49,148800.0
2009-03-03 09:50:00,4.49,4.5,4.47,4.47,499200.0,4.49,4.5,4.47,4.47,499200.0
2009-03-03 10:00:00,4.48,4.48,4.41,4.41,586800.0,4.48,4.48,4.41,4.41,586800.0
2009-03-03 10:10:00,4.42,4.45,4.41,4.45,361200.0,4.42,4.45,4.41,4.45,361200.0
2009-03-03 10:20:00,4.44,4.46,4.44,4.45,195600.0,4.44,4.46,4.44,4.45,195600.0
2009-03-03 10:30:00,4.45,4.46,4.44,4.44,276000.0,4.45,4.46,4.44,4.44,276000.0
2009-03-03 10:40:00,4.44,4.46,4.43,4.45,519600.0,4.44,4.46,4.43,4.45,519600.0
2009-03-03 10:50:00,4.44,4.45,4.43,4.44,139200.0,4.44,4.45,4.43,4.44,139200.0
2009-03-03 11:00:00,4.44,4.45,4.43,4.44,261600.0,4.44,4.45,4.43,4.44,261600.0
2009-03-03 11:10:00,4.43,4.44,4.42,4.43,266400.0,4.43,4.44,4.42,4.43,266400.0
2009-03-03 11:20:00,4.43,4.43,4.42,4.43,122400.0,4.43,4.43,4.42,4.43,122400.0
2009-03-03 11:30:00,4.43,4.43,4.42,4.42,90000.0,4.43,4.43,4.42,4.42,90000.0
2009-03-03 11:40:00,4.42,4.43,4.42,4.42,109200.0,4.42,4.43,4.42,4.42,109200.0
2009-03-03 11:50:00,4.43,4.43,4.42,4.42,276000.0,4.43,4.43,4.42,4.42,276000.0
2009-03-03 12:00:00,4.42,4.43,4.42,4.42,123600.0,4.42,4.43,4.42,4.42,123600.0
2009-03-03 12:10:00,4.42,4.43,4.42,4.43,250800.0,4.42,4.43,4.42,4.43,250800.0
2009-03-03 12:20:00,4.42,4.45,4.42,4.44,325200.0,4.42,4.45,4.42,4.44,325200.0
2009-03-03 12:30:00,4.43,4.43,4.42,4.43,157200.0,4.43,4.43,4.42,4.43,157200.0
2009-03-03 12:40:00,4.43,4.43,4.42,4.42,123600.0,4.43,4.43,4.42,4.42,123600.0
2009-03-03 12:50:00,4.42,4.43,4.42,4.42,316800.0,4.42,4.43,4.42,4.42,316800.0
2009-03-03 13:00:00,4.42,4.43,4.42,4.43,162000.0,4.42,4.43,4.42,4.43,162000.0
2009-03-03 13:10:00,4.42,4.43,4.42,4.43,84000.0,4.42,4.43,4.42,4.43,84000.0
2009-03-03 13:20:00,4.43,4.43,4.42,4.42,60000.0,4.43,4.43,4.42,4.42,60000.0
2009-03-03 13:30:00,4.42,4.42,4.42,4.42,163200.0,4.42,4.42,4.42,4.42,163200.0
2009-03-03 13:40:00,4.42,4.43,4.42,4.42,132000.0,4.42,4.43,4.42,4.42,132000.0
2009-03-03 13:50:00,4.42,4.43,4.42,4.43,158400.0,4.42,4.43,4.42,4.43,158400.0
2009-03-03 14:00:00,4.43,4.45,4.43,4.44,138000.0,4.43,4.45,4.43,4.44,138000.0
2009-03-03 14:10:00,4.43,4.45,4.43,4.43,103200.0,4.43,4.45,4.43,4.43,103200.0
2009-03-03 14:20:00,4.43,4.44,4.43,4.43,175200.0,4.43,4.44,4.43,4.43,175200.0
2009-03-03 14:30:00,4.43,4.45,4.43,4.44,280800.0,4.43,4.45,4.43,4.44,280800.0
2009-03-03 14:40:00,4.44,4.45,4.43,4.43,268800.0,4.44,4.45,4.43,4.43,268800.0
2009-03-03 14:50:00,4.43,4.45,4.43,4.43,228000.0,4.43,4.45,4.43,4.43,228000.0
2009-03-03 15:00:00,4.43,4.45,4.43,4.44,432000.0,4.43,4.45,4.43,4.44,432000.0
2009-03-03 15:10:00,4.44,4.45,4.44,4.44,308400.0,4.44,4.45,4.44,4.44,308400.0
2009-03-03 15:20:00,4.45,4.45,4.44,4.44,512400.0,4.45,4.45,4.44,4.44,512400.0
2009-03-03 15:30:00,4.44,4.45,4.43,4.43,573600.0,4.44,4.45,4.43,4.43,573600.0
2009-03-03 15:40:00,4.43,4.44,4.42,4.42,391200.0,4.43,4.44,4.42,4.42,391200.0
2009-03-03 15:50:00,4.43,4.45,4.42,4.45,1291200.0,4.43,4.45,4.42,4.45,1291200.0
2009-03-04 09:30:00,4.48,4.5,4.43,4.44,268800.0,4.48,4.5,4.43,4.44,268800.0
2009-03-04 09:40:00,4.44,4.45,4.44,4.45,351600.0,4.44,4.45,4.44,4.45,351600.0
2009-03-04 09:50:00,4.45,4.45,4.44,4.44,280800.0,4.45,4.45,4.44,4.44,280800.0
2009-03-04 10:00:00,4.44,4.45,4.44,4.44,262800.0,4.44,4.45,4.44,4.44,262800.0
2009-03-04 10:10:00,4.44,4.45,4.44,4.44,356400.0,4.44,4.45,4.44,4.44,356400.0
2009-03-04 10:20:00,4.44,4.45,4.44,4.45,290400.0,4.44,4.45,4.44,4.45,290400.0
2009-03-04 10:30:00,4.45,4.46,4.45,4.46,93600.0,4.45,4.46,4.45,4.46,93600.0
2009-03-04 10:40:00,4.45,4.47,4.45,4.45,108000.0,4.45,4.47,4.45,4.45,108000.0
2009-03-04 10:50:00,4.45,4.46,4.44,4.46,147600.0,4.45,4.46,4.44,4.46,147600.0
2009-03-04 11:00:00,4.46,4.47,4.46,4.46,182400.0,4.46,4.47,4.46,4.46,182400.0
2009-03-04 11:10:00,4.46,4.46,4.45,4.46,87600.0,4.46,4.46,4.45,4.46,87600.0
2009-03-04 11:20:00,4.46,4.46,4.45,4.46,368400.0,4.46,4.46,4.45,4.46,368400.0
2009-03-04 11:30:00,4.46,4.49,4.46,4.49,123600.0,4.46,4.49,4.46,4.49,123600.0
2009-03-04 11:40:00,4.48,4.49,4.48,4.49,340800.0,4.48,4.49,4.48,4.49,340800.0
2009-03-04 11:50:00,4.5,4.5,4.49,4.5,162000.0,4.5,4.5,4.49,4.5,162000.0
2009-03-04 12:00:00,4.5,4.5,4.49,4.49,105600.0,4.5,4.5,4.49,4.49,105600.0
2009-03-04 12:10:00,4.49,4.5,4.48,4.48,116400.0,4.49,4.5,4.48,4.48,116400.0
2009-03-04 12:20:00,4.48,4.5,4.48,4.5,132000.0,4.48,4.5,4.48,4.5,132000.0
2009-03-04 12:30:00,4.5,4.51,4.5,4.51,282000.0,4.5,4.51,4.5,4.51,282000.0
2009-03-04 12:40:00,4.5,4.51,4.5,4.5,165600.0,4.5,4.51,4.5,4.5,165600.0
2009-03-04 12:50:00,4.5,4.51,4.5,4.5,349200.0,4.5,4.51,4.5,4.5,349200.0
2009-03-04 13:00:00,4.5,4.51,4.5,4.51,153600.0,4.5,4.51,4.5,4.51,153600.0
2009-03-04 13:10:00,4.51,4.54,4.51,4.53,140400.0,4.51,4.54,4.51,4.53,140400.0
2009-03-04 13:20:00,4.53,4.56,4.53,4.56,198000.0,4.53,4.56,4.53,4.56,198000.0
2009-03-04 13:30:00,4.56,4.59,4.55,4.58,499200.0,4.56,4.59,4.55,4.58,499200.0
2009-03-04 13:40:00,4.58,4.59,4.58,4.58,255600.0,4.58,4.59,4.58,4.58,255600.0
2009-03-04 13:50:00,4.58,4.59,4.56,4.56,265200.0,4.58,4.59,4.56,4.56,265200.0
2009-03-04 14:00:00,4.56,4.57,4.55,4.56,163200.0,4.56,4.57,4.55,4.56,163200.0
2009-03-04 14:10:00,4.56,4.59,4.56,4.58,421200.0,4.56,4.59,4.56,4.58,421200.0
2009-03-04 14:20:00,4.58,4.58,4.57,4.58,55200.0,4.58,4.58,4.57,4.58,55200.0
2009-03-04 14:30:00,4.58,4.6,4.58,4.6,182400.0,4.58,4.6,4.58,4.6,182400.0
2009-03-04 14:40:00,4.59,4.6,4.59,4.6,128400.0,4.59,4.6,4.59,4.6,128400.0
2009-03-04 14:50:00,4.6,4.6,4.59,4.6,172800.0,4.6,4.6,4.59,4.6,172800.0
2009-03-04 15:00:00,4.6,4.61,4.59,4.59,126000.0,4.6,4.61,4.59,4.59,126000.0
2009-03-04 15:10:00,4.59,4.6,4.59,4.59,130800.0,4.59,4.6,4.59,4.59,130800.0
2009-03-04 15:20:00,4.59,4.6,4.58,4.59,306000.0,4.59,4.6,4.58,4.59,306000.0
2009-03-04 15:30:00,4.6,4.6,4.58,4.58,339600.0,4.6,4.6,4.58,4.58,339600.0
2009-03-04 15:40:00,4.58,4.58,4.55,4.55,364800.0,4.58,4.58,4.55,4.55,364800.0
2009-03-04 15:50:00,4.55,4.56,4.54,4.55,541200.0,4.55,4.56,4.54,4.55,541200.0
2009-03-05 09:30:00,4.49,4.49,4.46,4.49,145200.0,4.49,4.49,4.46,4.49,145200.0
2009-03-05 09:40:00,4.49,4.52,4.49,4.51,138000.0,4.49,4.52,4.49,4.51,138000.0
2009-03-05 09:50:00,4.5,4.52,4.5,4.52,130800.0,4.5,4.52,4.5,4.52,130800.0
2009-03-05 10:00:00,4.52,4.54,4.51,4.53,258000.0,4.52,4.54,4.51,4.53,258000.0
2009-03-05 10:10:00,4.53,4.54,4.53,4.53,162000.0,4.53,4.54,4.53,4.53,162000.0
2009-03-05 10:20:00,4.53,4.54,4.53,4.54,147600.0,4.53,4.54,4.53,4.54,147600.0
2009-03-05 10:30:00,4.54,4.55,4.54,4.55,112800.0,4.54,4.55,4.54,4.55,112800.0
2009-03-05 10:40:00,4.55,4.56,4.52,4.53,93600.0,4.55,4.56,4.52,4.53,93600.0
2009-03-05 10:50:00,4.53,4.53,4.5,4.51,187200.0,4.53,4.53,4.5,4.51,187200.0
2009-03-05 11:00:00,4.51,4.52,4.51,4.51,92400.0,4.51,4.52,4.51,4.51,92400.0
2009-03-05 11:10:00,4.51,4.51,4.46,4.48,283200.0,4.51,4.51,4.46,4.48,283200.0
2009-03-05 11:20:00,4.47,4.48,4.47,4.47,106800.0,4.47,4.48,4.47,4.47,106800.0
2009-03-05 11:30:00,4.47,4.47,4.46,4.47,138000.0,4.47,4.47,4.46,4.47,138000.0
2009-03-05 11:40:00,4.46,4.47,4.45,4.46,237600.0,4.46,4.47,4.45,4.46,237600.0
2009-03-05 11:50:00,4.46,4.46,4.45,4.46,147600.0,4.46,4.46,4.45,4.46,147600.0
2009-03-05 12:00:00,4.46,4.46,4.45,4.45,142800.0,4.46,4.46,4.45,4.45,142800.0
2009-03-05 12:10:00,4.45,4.45,4.44,4.44,169200.0,4.45,4.45,4.44,4.44,169200.0
2009-03-05 12:20:00,4.44,4.45,4.44,4.45,148800.0,4.44,4.45,4.44,4.45,148800.0
2009-03-05 12:30:00,4.45,4.45,4.45,4.45,57600.0,4.45,4.45,4.45,4.45,57600.0
2009-03-05 12:40:00,4.45,4.45,4.44,4.44,62400.0,4.45,4.45,4.44,4.44,62400.0
2009-03-05 12:50:00,4.44,4.44,4.43,4.43,76800.0,4.44,4.44,4.43,4.43,76800.0
2009-03-05 13:00:00,4.43,4.45,4.43,4.45,72000.0,4.43,4.45,4.43,4.45,72000.0
2009-03-05 13:10:00,4.45,4.47,4.45,4.47,66000.0,4.45,4.47,4.45,4.47,66000.0
2009-03-05 13:20:00,4.47,4.47,4.43,4.44,183600.0,4.47,4.47,4.43,4.44,183600.0
2009-03-05 13:30:00,4.44,4.44,4.43,4.43,74400.0,4.44,4.44,4.43,4.43,74400.0
2009-03-05 13:40:00,4.43,4.44,4.43,4.43,100800.0,4.43,4.44,4.43,4.43,100800.0
2009-03-05 13:50:00,4.43,4.44,4.43,4.44,90000.0,4.43,4.44,4.43,4.44,90000.0
2009-03-05 14:00:00,4.44,4.44,4.43,4.43,110400.0,4.44,4.44,4.43,4.43,110400.0
2009-03-05 14:10:00,4.43,4.43,4.42,4.43,331200.0,4.43,4.43,4.42,4.43,331200.0
2009-03-05 14:20:00,4.43,4.43,4.41,4.42,261600.0,4.43,4.43,4.41,4.42,261600.0
2009-03-05 14:30:00,4.42,4.43,4.41,4.43,164400.0,4.42,4.43,4.41,4.43,164400.0
2009-03-05 14:40:00,4.43,4.43,4.42,4.42,168000.0,4.43,4.43,4.42,4.42,168000.0
2009-03-05 14:50:00,4.42,4.43,4.42,4.42,108000.0,4.42,4.43,4.42,4.42,108000.0
2009-03-05 15:00:00,4.42,4.45,4.42,4.45,128400.0,4.42,4.45,4.42,4.45,128400.0
2009-03-05 15:10:00,4.44,4.46,4.44,4.44,196800.0,4.44,4.46,4.44,4.44,196800.0
2009-03-05 15:20:00,4.44,4.46,4.44,4.46,261600.0,4.44,4.46,4.44,4.46,261600.0
2009-03-05 15:30:00,4.46,4.46,4.43,4.44,368400.0,4.46,4.46,4.43,4.44,368400.0
2009-03-05 15:40:00,4.44,4.46,4.43,4.45,436800.0,4.44,4.46,4.43,4.45,436800.0
2009-03-05 15:50:00,4.45,4.46,4.44,4.45,456000.0,4.45,4.46,4.44,4.45,456000.0
2009-03-06 09:30:00,4.49,4.5,4.45,4.47,200400.0,4.49,4.5,4.45,4.47,200400.0
2009-03-06 09:40:00,4.47,4.53,4.47,4.52,585600.0,4.47,4.53,4.47,4.52,585600.0
2009-03-06 09:50:00,4.52,4.53,4.52,4.52,460800.0,4.52,4.53,4.52,4.52,460800.0
2009-03-06 10:00:00,4.52,4.53,4.51,4.52,296400.0,4.52,4.53,4.51,4.52,296400.0
2009-03-06 10:10:00,4.52,4.53,4.51,4.51,231600.0,4.52,4.53,4.51,4.51,231600.0
2009-03-06 10:20:00,4.51,4.52,4.5,4.51,169200.0,4.51,4.52,4.5,4.51,169200.0
2009-03-06 10:30:00,4.5,4.51,4.49,4.5,432000.0,4.5,4.51,4.49,4.5,432000.0
2009-03-06 10:40:00,4.51,4.52,4.5,4.5,258000.0,4.51,4.52,4.5,4.5,258000.0
2009-03-06 10:50:00,4.51,4.51,4.49,4.51,176400.0,4.51,4.51,4.49,4.51,176400.0
2009-03-06 11:00:00,4.51,4.51,4.49,4.5,115200.0,4.51,4.51,4.49,4.5,115200.0
2009-03-06 11:10:00,4.5,4.52,4.5,4.52,285600.0,4.5,4.52,4.5,4.52,285600.0
2009-03-06 11:20:00,4.52,4.52,4.5,4.51,382800.0,4.52,4.52,4.5,4.51,382800.0
2009-03-06 11:30:00,4.52,4.52,4.48,4.48,219600.0,4.52,4.52,4.48,4.48,219600.0
2009-03-06 11:40:00,4.49,4.49,4.48,4.48,105600.0,4.49,4.49,4.48,4.48,105600.0
2009-03-06 11:50:00,4.48,4.51,4.48,4.5,138000.0,4.48,4.51,4.48,4.5,138000.0
2009-03-06 12:00:00,4.5,4.52,4.49,4.51,66000.0,4.5,4.52,4.49,4.51,66000.0
2009-03-06 12:10:00,4.51,4.52,4.51,4.51,82800.0,4.51,4.52,4.51,4.51,82800.0
2009-03-06 12:20:00,4.51,4.52,4.51,4.51,201600.0,4.51,4.52,4.51,4.51,201600.0
2009-03-06 12:30:00,4.5,4.51,4.5,4.5,160800.0,4.5,4.51,4.5,4.5,160800.0
2009-03-06 12:40:00,4.51,4.51,4.48,4.48,96000.0,4.51,4.51,4.48,4.48,96000.0
2009-03-06 12:50:00,4.48,4.49,4.48,4.49,148800.0,4.48,4.49,4.48,4.49,148800.0
2009-03-06 13:00:00,4.49,4.49,4.48,4.49,66000.0,4.49,4.49,4.48,4.49,66000.0
2009-03-06 13:10:00,4.49,4.49,4.47,4.47,92400.0,4.49,4.49,4.47,4.47,92400.0
2009-03-06 13:20:00,4.47,4.48,4.47,4.48,57600.0,4.47,4.48,4.47,4.48,57600.0
2009-03-06 13:30:00,4.48,4.48,4.46,4.46,124800.0,4.48,4.48,4.46,4.46,124800.0
2009-03-06 13:40:00,4.46,4.46,4.45,4.46,148800.0,4.46,4.46,4.45,4.46,148800.0
2009-03-06 13:50:00,4.46,4.48,4.45,4.48,114000.0,4.46,4.48,4.45,4.48,114000.0
2009-03-06 14:00:00,4.48,4.51,4.48,4.5,267600.0,4.48,4.51,4.48,4.5,267600.0
2009-03-06 14:10:00,4.5,4.51,4.49,4.5,241200.0,4.5,4.51,4.49,4.5,241200.0
2009-03-06 14:20:00,4.5,4.52,4.49,4.52,178800.0,4.5,4.52,4.49,4.52,178800.0
2009-03-06 14:30:00,4.52,4.52,4.5,4.51,213600.0,4.52,4.52,4.5,4.51,213600.0
2009-03-06 14:40:00,4.51,4.51,4.5,4.5,200400.0,4.51,4.51,4.5,4.5,200400.0
2009-03-06 14:50:00,4.5,4.5,4.49,4.5,201600.0,4.5,4.5,4.49,4.5,201600.0
2009-03-06 15:00:00,4.5,4.5,4.49,4.5,223200.0,4.5,4.5,4.49,4.5,223200.0
2009-03-06 15:10:00,4.5,4.51,4.49,4.51,277200.0,4.5,4.51,4.49,4.51,277200.0
2009-03-06 15:20:00,4.51,4.51,4.5,4.5,175200.0,4.51,4.51,4.5,4.5,175200.0
2009-03-06 15:30:00,4.51,4.52,4.5,4.5,288000.0,4.51,4.52,4.5,4.5,288000.0
2009-03-06 15:40:00,4.5,4.55,4.5,4.54,718800.0,4.5,4.55,4.5,4.54,718800.0
2009-03-06 15:50:00,4.54,4.58,4.53,4.57,1207200.0,4.54,4.58,4.53,4.57,1207200.0
2009-03-09 09:30:00,4.53,4.53,4.5,4.52,296400.0,4.53,4.53,4.5,4.52,296400.0
2009-03-09 09:40:00,4.51,4.55,4.51,4.55,208800.0,4.51,4.55,4.51,4.55,208800.0
2009-03-09 09:50:00,4.55,4.56,4.54,4.54,264000.0,4.55,4.56,4.54,4.54,264000.0
2009-03-09 10:00:00,4.54,4.55,4.53,4.53,273600.0,4.54,4.55,4.53,4.53,273600.0
2009-03-09 10:10:00,4.54,4.55,4.54,4.55,176400.0,4.54,4.55,4.54,4.55,176400.0
2009-03-09 10:20:00,4.55,4.56,4.54,4.55,177600.0,4.55,4.56,4.54,4.55,177600.0
2009-03-09 10:30:00,4.55,4.55,4.53,4.53,135600.0,4.55,4.55,4.53,4.53,135600.0
2009-03-09 10:40:00,4.53,4.57,4.53,4.56,66000.0,4.53,4.57,4.53,4.56,66000.0
2009-03-09 10:50:00,4.55,4.56,4.54,4.54,76800.0,4.55,4.56,4.54,4.54,76800.0
2009-03-09 11:00:00,4.54,4.55,4.52,4.52,133200.0,4.54,4.55,4.52,4.52,133200.0
2009-03-09 11:10:00,4.53,4.54,4.52,4.54,96000.0,4.53,4.54,4.52,4.54,96000.0
2009-03-09 11:20:00,4.54,4.55,4.53,4.55,94800.0,4.54,4.55,4.53,4.55,94800.0
2009-03-09 11:30:00,4.55,4.55,4.53,4.54,61200.0,4.55,4.55,4.53,4.54,61200.0
2009-03-09 11:40:00,4.55,4.55,4.53,4.54,152400.0,4.55,4.55,4.53,4.54,152400.0
2009-03-09 11:50:00,4.54,4.55,4.53,4.53,214800.0,4.54,4.55,4.53,4.53,214800.0
2009-03-09 12:00:00,4.54,4.54,4.53,4.54,78000.0,4.54,4.54,4.53,4.54,78000.0
2009-03-09 12:10:00,4.54,4.55,4.54,4.55,121200.0,4.54,4.55,4.54,4.55,121200.0
2009-03-09 12:20:00,4.55,4.55,4.54,4.54,156000.0,4.55,4.55,4.54,4.54,156000.0
2009-03-09 12:30:00,4.54,4.55,4.53,4.53,177600.0,4.54,4.55,4.53,4.53,177600.0
2009-03-09 12:40:00,4.53,4.54,4.52,4.53,206400.0,4.53,4.54,4.52,4.53,206400.0
2009-03-09 12:50:00,4.53,4.54,4.52,4.54,58800.0,4.53,4.54,4.52,4.54,58800.0
2009-03-09 13:00:00,4.53,4.53,4.51,4.52,156000.0,4.53,4.53,4.51,4.52,156000.0
2009-03-09 13:10:00,4.52,4.52,4.51,4.52,160800.0,4.52,4.52,4.51,4.52,160800.0
2009-03-09 13:20:00,4.52,4.53,4.51,4.52,148800.0,4.52,4.53,4.51,4.52,148800.0
2009-03-09 13:30:00,4.52,4.53,4.52,4.52,133200.0,4.52,4.53,4.52,4.52,133200.0
2009-03-09 13:40:00,4.52,4.53,4.52,4.53,154800.0,4.52,4.53,4.52,4.53,154800.0
2009-03-09 13:50:00,4.53,4.54,4.53,4.53,229200.0,4.53,4.54,4.53,4.53,229200.0
2009-03-09 14:00:00,4.54,4.56,4.53,4.56,405600.0,4.54,4.56,4.53,4.56,405600.0
2009-03-09 14:10:00,4.56,4.56,4.56,4.56,363600.0,4.56,4.56,4.56,4.56,363600.0
2009-03-09 14:20:00,4.56,4.56,4.56,4.56,166800.0,4.56,4.56,4.56,4.56,166800.0
2009-03-09 14:30:00,4.56,4.56,4.55,4.56,189600.0,4.56,4.56,4.55,4.56,189600.0
2009-03-09 14:40:00,4.56,4.56,4.55,4.56,148800.0,4.56,4.56,4.55,4.56,148800.0
2009-03-09 14:50:00,4.56,4.57,4.56,4.57,201600.0,4.56,4.57,4.56,4.57,201600.0
2009-03-09 15:00:00,4.57,4.57,4.56,4.56,232800.0,4.57,4.57,4.56,4.56,232800.0
2009-03-09 15:10:00,4.56,4.56,4.54,4.55,199200.0,4.56,4.56,4.54,4.55,199200.0
2009-03-09 15:20:00,4.55,4.55,4.54,4.55,218400.0,4.55,4.55,4.54,4.55,218400.0
2009-03-09 15:30:00,4.55,4.56,4.54,4.54,219600.0,4.55,4.56,4.54,4.54,219600.0
2009-03-09 15:40:00,4.54,4.54,4.53,4.54,361200.0,4.54,4.54,4.53,4.54,361200.0
2009-03-09 15:50:00,4.54,4.55,4.54,4.54,558000.0,4.54,4.55,4.54,4.54,558000.0
2009-03-10 09:30:00,4.59,4.62,4.58,4.61,626400.0,4.59,4.62,4.58,4.61,626400.0
2009-03-10 09:40:00,4.62,4.64,4.6,4.63,744000.0,4.62,4.64,4.6,4.63,744000.0
2009-03-10 09:50:00,4.65,4.66,4.64,4.64,354000.0,4.65,4.66,4.64,4.64,354000.0
2009-03-10 10:00:00,4.64,4.64,4.62,4.62,218400.0,4.64,4.64,4.62,4.62,218400.0
2009-03-10 10:10:00,4.62,4.65,4.62,4.64,272400.0,4.62,4.65,4.62,4.64,272400.0
2009-03-10 10:20:00,4.64,4.64,4.61,4.61,75600.0,4.64,4.64,4.61,4.61,75600.0
2009-03-10 10:30:00,4.62,4.63,4.61,4.63,168000.0,4.62,4.63,4.61,4.63,168000.0
2009-03-10 10:40:00,4.63,4.63,4.62,4.63,78000.0,4.63,4.63,4.62,4.63,78000.0
2009-03-10 10:50:00,4.63,4.64,4.63,4.63,104400.0,4.63,4.64,4.63,4.63,104400.0
2009-03-10 11:00:00,4.63,4.63,4.6,4.61,110400.0,4.63,4.63,4.6,4.61,110400.0
2009-03-10 11:10:00,4.61,4.61,4.59,4.6,189600.0,4.61,4.61,4.59,4.6,189600.0
2009-03-10 11:20:00,4.59,4.6,4.59,4.6,250800.0,4.59,4.6,4.59,4.6,250800.0
2009-03-10 11:30:00,4.6,4.6,4.6,4.6,138000.0,4.6,4.6,4.6,4.6,138000.0
2009-03-10 11:40:00,4.59,4.6,4.59,4.59,82800.0,4.59,4.6,4.59,4.59,82800.0
2009-03-10 11:50:00,4.59,4.6,4.59,4.6,98400.0,4.59,4.6,4.59,4.6,98400.0
2009-03-10 12:00:00,4.6,4.61,4.6,4.61,105600.0,4.6,4.61,4.6,4.61,105600.0
2009-03-10 12:10:00,4.61,4.61,4.61,4.61,43200.0,4.61,4.61,4.61,4.61,43200.0
2009-03-10 12:20:00,4.61,4.63,4.61,4.62,49200.0,4.61,4.63,4.61,4.62,49200.0
2009-03-10 12:30:00,4.63,4.63,4.62,4.63,92400.0,4.63,4.63,4.62,4.63,92400.0
2009-03-10 12:40:00,4.63,4.63,4.62,4.62,44400.0,4.63,4.63,4.62,4.62,44400.0
2009-03-10 12:50:00,4.62,4.63,4.62,4.62,58800.0,4.62,4.63,4.62,4.62,58800.0
2009-03-10 13:00:00,4.62,4.62,4.61,4.61,85200.0,4.62,4.62,4.61,4.61,85200.0
2009-03-10 13:10:00,4.61,4.61,4.6,4.6,73200.0,4.61,4.61,4.6,4.6,73200.0
2009-03-10 13:20:00,4.6,4.6,4.6,4.6,96000.0,4.6,4.6,4.6,4.6,96000.0
2009-03-10 13:30:00,4.6,4.63,4.6,4.61,169200.0,4.6,4.63,4.6,4.61,169200.0
2009-03-10 13:40:00,4.61,4.62,4.6,4.6,81600.0,4.61,4.62,4.6,4.6,81600.0
2009-03-10 13:50:00,4.6,4.6,4.59,4.6,46800.0,4.6,4.6,4.59,4.6,46800.0
2009-03-10 14:00:00,4.6,4.61,4.6,4.61,102000.0,4.6,4.61,4.6,4.61,102000.0
2009-03-10 14:10:00,4.61,4.61,4.6,4.61,102000.0,4.61,4.61,4.6,4.61,102000.0
2009-03-10 14:20:00,4.6,4.61,4.6,4.61,136800.0,4.6,4.61,4.6,4.61,136800.0
2009-03-10 14:30:00,4.61,4.62,4.6,4.61,80400.0,4.61,4.62,4.6,4.61,80400.0
2009-03-10 14:40:00,4.61,4.61,4.59,4.59,102000.0,4.61,4.61,4.59,4.59,102000.0
2009-03-10 14:50:00,4.59,4.61,4.59,4.61,82800.0,4.59,4.61,4.59,4.61,82800.0
2009-03-10 15:00:00,4.61,4.61,4.6,4.61,136800.0,4.61,4.61,4.6,4.61,136800.0
2009-03-10 15:10:00,4.61,4.62,4.61,4.61,102000.0,4.61,4.62,4.61,4.61,102000.0
2009-03-10 15:20:00,4.61,4.62,4.61,4.62,117600.0,4.61,4.62,4.61,4.62,117600.0
2009-03-10 15:30:00,4.62,4.62,4.61,4.62,162000.0,4.62,4.62,4.61,4.62,162000.0
2009-03-10 15:40:00,4.62,4.62,4.61,4.62,302400.0,4.62,4.62,4.61,4.62,302400.0
2009-03-10 15:50:00,4.62,4.64,4.62,4.64,213600.0,4.62,4.64,4.62,4.64,213600.0
2009-03-11 09:30:00,4.62,4.67,4.62,4.67,748800.0,4.62,4.67,4.62,4.67,748800.0
2009-03-11 09:40:00,4.67,4.7,4.66,4.7,112800.0,4.67,4.7,4.66,4.7,112800.0
2009-03-11 09:50:00,4.7,4.7,4.69,4.69,153600.0,4.7,4.7,4.69,4.69,153600.0
2009-03-11 10:00:00,4.69,4.69,4.68,4.68,180000.0,4.69,4.69,4.68,4.68,180000.0
2009-03-11 10:10:00,4.68,4.68,4.67,4.68,158400.0,4.68,4.68,4.67,4.68,158400.0
2009-03-11 10:20:00,4.67,4.68,4.67,4.68,93600.0,4.67,4.68,4.67,4.68,93600.0
2009-03-11 10:30:00,4.68,4.68,4.68,4.68,133200.0,4.68,4.68,4.68,4.68,133200.0
2009-03-11 10:40:00,4.68,4.69,4.68,4.69,234000.0,4.68,4.69,4.68,4.69,234000.0
2009-03-11 10:50:00,4.68,4.68,4.65,4.65,271200.0,4.68,4.68,4.65,4.65,271200.0
2009-03-11 11:00:00,4.65,4.66,4.65,4.66,278400.0,4.65,4.66,4.65,4.66,278400.0
2009-03-11 11:10:00,4.66,4.67,4.66,4.66,114000.0,4.66,4.67,4.66,4.66,114000.0
2009-03-11 11:20:00,4.66,4.66,4.66,4.66,74400.0,4.66,4.66,4.66,4.66,74400.0
2009-03-11 11:30:00,4.66,4.66,4.65,4.66,146400.0,4.66,4.66,4.65,4.66,146400.0
2009-03-11 11:40:00,4.66,4.67,4.66,4.67,74400.0,4.66,4.67,4.66,4.67,74400.0
2009-03-11 11:50:00,4.67,4.67,4.66,4.66,79200.0,4.67,4.67,4.66,4.66,79200.0
2009-03-11 12:00:00,4.66,4.67,4.66,4.67,115200.0,4.66,4.67,4.66,4.67,115200.0
2009-03-11 12:10:00,4.67,4.67,4.66,4.66,90000.0,4.67,4.67,4.66,4.66,90000.0
2009-03-11 12:20:00,4.66,4.66,4.65,4.65,160800.0,4.66,4.66,4.65,4.65,160800.0
2009-03-11 12:30:00,4.65,4.65,4.64,4.65,127200.0,4.65,4.65,4.64,4.65,127200.0
2009-03-11 12:40:00,4.65,4.65,4.65,4.65,91200.0,4.65,4.65,4.65,4.65,91200.0
2009-03-11 12:50:00,4.65,4.65,4.65,4.65,74400.0,4.65,4.65,4.65,4.65,74400.0
2009-03-11 13:00:00,4.65,4.65,4.64,4.65,169200.0,4.65,4.65,4.64,4.65,169200.0
2009-03-11 13:10:00,4.65,4.66,4.65,4.66,68400.0,4.65,4.66,4.65,4.66,68400.0
2009-03-11 13:20:00,4.66,4.66,4.65,4.66,216000.0,4.66,4.66,4.65,4.66,216000.0
2009-03-11 13:30:00,4.66,4.66,4.65,4.66,136800.0,4.66,4.66,4.65,4.66,136800.0
2009-03-11 13:40:00,4.66,4.67,4.66,4.67,144000.0,4.66,4.67,4.66,4.67,144000.0
2009-03-11 13:50:00,4.67,4.67,4.66,4.67,160800.0,4.67,4.67,4.66,4.67,160800.0
2009-03-11 14:00:00,4.67,4.68,4.67,4.67,232800.0,4.67,4.68,4.67,4.67,232800.0
2009-03-11 14:10:00,4.67,4.67,4.67,4.67,223200.0,4.67,4.67,4.67,4.67,223200.0
2009-03-11 14:20:00,4.67,4.67,4.66,4.66,181200.0,4.67,4.67,4.66,4.66,181200.0
2009-03-11 14:30:00,4.66,4.66,4.66,4.66,130800.0,4.66,4.66,4.66,4.66,130800.0
2009-03-11 14:40:00,4.66,4.67,4.66,4.67,235200.0,4.66,4.67,4.66,4.67,235200.0
2009-03-11 14:50:00,4.67,4.68,4.67,4.68,378000.0,4.67,4.68,4.67,4.68,378000.0
2009-03-11 15:00:00,4.68,4.7,4.68,4.7,415200.0,4.68,4.7,4.68,4.7,415200.0
2009-03-11 15:10:00,4.7,4.71,4.7,4.7,382800.0,4.7,4.71,4.7,4.7,382800.0
2009-03-11 15:20:00,4.7,4.7,4.69,4.7,243600.0,4.7,4.7,4.69,4.7,243600.0
2009-03-11 15:30:00,4.69,4.71,4.69,4.7,237600.0,4.69,4.71,4.69,4.7,237600.0
2009-03-11 15:40:00,4.7,4.72,4.69,4.7,450000.0,4.7,4.72,4.69,4.7,450000.0
2009-03-11 15:50:00,4.7,4.7,4.68,4.69,819600.0,4.7,4.7,4.68,4.69,819600.0
2009-03-12 09:30:00,4.68,4.73,4.68,4.72,166800.0,4.68,4.73,4.68,4.72,166800.0
2009-03-12 09:40:00,4.73,4.75,4.72,4.75,370800.0,4.73,4.75,4.72,4.75,370800.0
2009-03-12 09:50:00,4.75,4.79,4.75,4.79,327600.0,4.75,4.79,4.75,4.79,327600.0
2009-03-12 10:00:00,4.79,4.82,4.78,4.82,241200.0,4.79,4.82,4.78,4.82,241200.0
2009-03-12 10:10:00,4.82,4.83,4.81,4.83,243600.0,4.82,4.83,4.81,4.83,243600.0
2009-03-12 10:20:00,4.83,4.84,4.83,4.84,222000.0,4.83,4.84,4.83,4.84,222000.0
2009-03-12 10:30:00,4.84,4.89,4.84,4.87,298800.0,4.84,4.89,4.84,4.87,298800.0
2009-03-12 10:40:00,4.88,4.9,4.87,4.9,183600.0,4.88,4.9,4.87,4.9,183600.0
2009-03-12 10:50:00,4.9,4.9,4.86,4.87,411600.0,4.9,4.9,4.86,4.87,411600.0
2009-03-12 11:00:00,4.87,4.88,4.85,4.86,420000.0,4.87,4.88,4.85,4.86,420000.0
2009-03-12 11:10:00,4.86,4.87,4.86,4.86,228000.0,4.86,4.87,4.86,4.86,228000.0
2009-03-12 11:20:00,4.86,4.86,4.84,4.85,231600.0,4.86,4.86,4.84,4.85,231600.0
2009-03-12 11:30:00,4.84,4.85,4.84,4.84,164400.0,4.84,4.85,4.84,4.84,164400.0
2009-03-12 11:40:00,4.84,4.86,4.84,4.85,158400.0,4.84,4.86,4.84,4.85,158400.0
2009-03-12 11:50:00,4.85,4.86,4.85,4.86,489600.0,4.85,4.86,4.85,4.86,489600.0
2009-03-12 12:00:00,4.86,4.88,4.86,4.88,321600.0,4.86,4.88,4.86,4.88,321600.0
2009-03-12 12:10:00,4.89,4.89,4.88,4.89,205200.0,4.89,4.89,4.88,4.89,205200.0
2009-03-12 12:20:00,4.88,4.88,4.86,4.86,121200.0,4.88,4.88,4.86,4.86,121200.0
2009-03-12 12:30:00,4.86,4.88,4.86,4.87,99600.0,4.86,4.88,4.86,4.87,99600.0
2009-03-12 12:40:00,4.87,4.87,4.85,4.86,354000.0,4.87,4.87,4.85,4.86,354000.0
2009-03-12 12:50:00,4.86,4.88,4.86,4.87,135600.0,4.86,4.88,4.86,4.87,135600.0
2009-03-12 13:00:00,4.88,4.88,4.86,4.88,436800.0,4.88,4.88,4.86,4.88,436800.0
2009-03-12 13:10:00,4.88,4.88,4.87,4.88,124800.0,4.88,4.88,4.87,4.88,124800.0
2009-03-12 13:20:00,4.87,4.89,4.87,4.88,226800.0,4.87,4.89,4.87,4.88,226800.0
2009-03-12 13:30:00,4.88,4.91,4.88,4.91,216000.0,4.88,4.91,4.88,4.91,216000.0
2009-03-12 13:40:00,4.91,4.92,4.91,4.92,224400.0,4.91,4.92,4.91,4.92,224400.0
2009-03-12 13:50:00,4.92,4.92,4.91,4.91,150000.0,4.92,4.92,4.91,4.91,150000.0
2009-03-12 14:00:00,4.91,4.91,4.9,4.91,223200.0,4.91,4.91,4.9,4.91,223200.0
2009-03-12 14:10:00,4.91,4.93,4.91,4.93,223200.0,4.91,4.93,4.91,4.93,223200.0
2009-03-12 14:20:00,4.93,4.94,4.92,4.92,223200.0,4.93,4.94,4.92,4.92,223200.0
2009-03-12 14:30:00,4.92,4.93,4.92,4.93,278400.0,4.92,4.93,4.92,4.93,278400.0
2009-03-12 14:40:00,4.93,4.93,4.93,4.93,260400.0,4.93,4.93,4.93,4.93,260400.0
2009-03-12 14:50:00,4.93,4.93,4.91,4.91,367200.0,4.93,4.93,4.91,4.91,367200.0
2009-03-12 15:00:00,4.91,4.91,4.91,4.91,262800.0,4.91,4.91,4.91,4.91,262800.0
2009-03-12 15:10:00,4.91,4.91,4.9,4.9,411600.0,4.91,4.91,4.9,4.9,411600.0
2009-03-12 15:20:00,4.9,4.9,4.89,4.89,280800.0,4.9,4.9,4.89,4.89,280800.0
2009-03-12 15:30:00,4.89,4.9,4.89,4.9,355200.0,4.89,4.9,4.89,4.9,355200.0
2009-03-12 15:40:00,4.9,4.93,4.9,4.93,430800.0,4.9,4.93,4.9,4.93,430800.0
2009-03-12 15:50:00,4.93,4.93,4.92,4.93,1008000.0,4.93,4.93,4.92,4.93,1008000.0
2009-03-13 09:30:00,4.94,4.98,4.94,4.96,207600.0,4.94,4.98,4.94,4.96,207600.0
2009-03-13 09:40:00,4.96,4.98,4.96,4.96,446400.0,4.96,4.98,4.96,4.96,446400.0
2009-03-13 09:50:00,4.96,5.0,4.95,5.0,474000.0,4.96,5.0,4.95,5.0,474000.0
2009-03-13 10:00:00,5.0,5.03,4.99,5.03,423600.0,5.0,5.03,4.99,5.03,423600.0
2009-03-13 10:10:00,5.02,5.03,5.01,5.01,124800.0,5.02,5.03,5.01,5.01,124800.0
2009-03-13 10:20:00,5.01,5.02,5.0,5.0,214800.0,5.01,5.02,5.0,5.0,214800.0
2009-03-13 10:30:00,4.99,5.0,4.99,5.0,175200.0,4.99,5.0,4.99,5.0,175200.0
2009-03-13 10:40:00,5.0,5.04,5.0,5.04,127200.0,5.0,5.04,5.0,5.04,127200.0
2009-03-13 10:50:00,5.04,5.06,5.02,5.03,337200.0,5.04,5.06,5.02,5.03,337200.0
2009-03-13 11:00:00,5.03,5.06,5.03,5.06,166800.0,5.03,5.06,5.03,5.06,166800.0
2009-03-13 11:10:00,5.06,5.06,5.05,5.05,162000.0,5.06,5.06,5.05,5.05,162000.0
2009-03-13 11:20:00,5.05,5.05,5.03,5.03,262800.0,5.05,5.05,5.03,5.03,262800.0
2009-03-13 11:30:00,5.03,5.04,5.02,5.04,223200.0,5.03,5.04,5.02,5.04,223200.0
2009-03-13 11:40:00,5.04,5.04,5.03,5.04,211200.0,5.04,5.04,5.03,5.04,211200.0
2009-03-13 11:50:00,5.04,5.06,5.04,5.06,132000.0,5.04,5.06,5.04,5.06,132000.0
2009-03-13 12:00:00,5.06,5.07,5.06,5.06,171600.0,5.06,5.07,5.06,5.06,171600.0
2009-03-13 12:10:00,5.06,5.07,5.05,5.07,141600.0,5.06,5.07,5.05,5.07,141600.0
2009-03-13 12:20:00,5.07,5.07,5.06,5.07,118800.0,5.07,5.07,5.06,5.07,118800.0
2009-03-13 12:30:00,5.07,5.08,5.07,5.08,136800.0,5.07,5.08,5.07,5.08,136800.0
2009-03-13 12:40:00,5.08,5.09,5.08,5.08,178800.0,5.08,5.09,5.08,5.08,178800.0
2009-03-13 12:50:00,5.08,5.08,5.07,5.07,220800.0,5.08,5.08,5.07,5.07,220800.0
2009-03-13 13:00:00,5.07,5.07,5.06,5.07,331200.0,5.07,5.07,5.06,5.07,331200.0
2009-03-13 13:10:00,5.07,5.07,5.07,5.07,226800.0,5.07,5.07,5.07,5.07,226800.0
2009-03-13 13:20:00,5.07,5.07,5.06,5.06,238800.0,5.07,5.07,5.06,5.06,238800.0
2009-03-13 13:30:00,5.06,5.07,5.06,5.07,123600.0,5.06,5.07,5.06,5.07,123600.0
2009-03-13 13:40:00,5.07,5.07,5.07,5.07,62400.0,5.07,5.07,5.07,5.07,62400.0
2009-03-13 13:50:00,5.07,5.08,5.07,5.08,92400.0,5.07,5.08,5.07,5.08,92400.0
2009-03-13 14:00:00,5.08,5.09,5.08,5.08,76800.0,5.08,5.09,5.08,5.08,76800.0
2009-03-13 14:10:00,5.08,5.09,5.08,5.09,236400.0,5.08,5.09,5.08,5.09,236400.0
2009-03-13 14:20:00,5.09,5.09,5.09,5.09,237600.0,5.09,5.09,5.09,5.09,237600.0
2009-03-13 14:30:00,5.09,5.1,5.09,5.1,142800.0,5.09,5.1,5.09,5.1,142800.0
2009-03-13 14:40:00,5.1,5.13,5.1,5.12,156000.0,5.1,5.13,5.1,5.12,156000.0
2009-03-13 14:50:00,5.12,5.12,5.11,5.12,183600.0,5.12,5.12,5.11,5.12,183600.0
2009-03-13 15:00:00,5.12,5.12,5.11,5.11,272400.0,5.12,5.12,5.11,5.11,272400.0
2009-03-13 15:10:00,5.11,5.11,5.1,5.11,273600.0,5.11,5.11,5.1,5.11,273600.0
2009-03-13 15:20:00,5.11,5.11,5.11,5.11,307200.0,5.11,5.11,5.11,5.11,307200.0
2009-03-13 15:30:00,5.11,5.11,5.1,5.1,360000.0,5.11,5.11,5.1,5.1,360000.0
2009-03-13 15:40:00,5.1,5.11,5.1,5.11,357600.0,5.1,5.11,5.1,5.11,357600.0
2009-03-13 15:50:00,5.11,5.12,5.11,5.11,612000.0,5.11,5.12,5.11,5.11,612000.0
2009-03-16 09:30:00,5.16,5.16,5.1,5.11,279600.0,5.16,5.16,5.1,5.11,279600.0
2009-03-16 09:40:00,5.11,5.12,5.1,5.1,147600.0,5.11,5.12,5.1,5.1,147600.0
2009-03-16 09:50:00,5.11,5.12,5.1,5.11,140400.0,5.11,5.12,5.1,5.11,140400.0
2009-03-16 10:00:00,5.11,5.12,5.1,5.11,382800.0,5.11,5.12,5.1,5.11,382800.0
2009-03-16 10:10:00,5.11,5.12,5.1,5.1,280800.0,5.11,5.12,5.1,5.1,280800.0
2009-03-16 10:20:00,5.1,5.1,5.08,5.09,158400.0,5.1,5.1,5.08,5.09,158400.0
2009-03-16 10:30:00,5.09,5.14,5.09,5.1,620400.0,5.09,5.14,5.09,5.1,620400.0
2009-03-16 10:40:00,5.1,5.11,5.1,5.11,237600.0,5.1,5.11,5.1,5.11,237600.0
2009-03-16 10:50:00,5.11,5.12,5.1,5.1,222000.0,5.11,5.12,5.1,5.1,222000.0
2009-03-16 11:00:00,5.1,5.1,5.09,5.09,140400.0,5.1,5.1,5.09,5.09,140400.0
2009-03-16 11:10:00,5.09,5.11,5.09,5.11,219600.0,5.09,5.11,5.09,5.11,219600.0
2009-03-16 11:20:00,5.11,5.13,5.1,5.12,200400.0,5.11,5.13,5.1,5.12,200400.0
2009-03-16 11:30:00,5.13,5.13,5.12,5.12,78000.0,5.13,5.13,5.12,5.12,78000.0
2009-03-16 11:40:00,5.12,5.12,5.11,5.11,169200.0,5.12,5.12,5.11,5.11,169200.0
2009-03-16 11:50:00,5.11,5.11,5.1,5.11,98400.0,5.11,5.11,5.1,5.11,98400.0
2009-03-16 12:00:00,5.11,5.11,5.11,5.11,64800.0,5.11,5.11,5.11,5.11,64800.0
2009-03-16 12:10:00,5.11,5.12,5.11,5.12,106800.0,5.11,5.12,5.11,5.12,106800.0
2009-03-16 12:20:00,5.12,5.12,5.11,5.11,222000.0,5.12,5.12,5.11,5.11,222000.0
2009-03-16 12:30:00,5.12,5.12,5.11,5.12,42000.0,5.12,5.12,5.11,5.12,42000.0
2009-03-16 12:40:00,5.12,5.12,5.11,5.12,235200.0,5.12,5.12,5.11,5.12,235200.0
2009-03-16 12:50:00,5.12,5.12,5.11,5.12,469200.0,5.12,5.12,5.11,5.12,469200.0
2009-03-16 13:00:00,5.12,5.12,5.11,5.11,330000.0,5.12,5.12,5.11,5.11,330000.0
2009-03-16 13:10:00,5.11,5.11,5.1,5.11,324000.0,5.11,5.11,5.1,5.11,324000.0
2009-03-16 13:20:00,5.11,5.11,5.11,5.11,212400.0,5.11,5.11,5.11,5.11,212400.0
2009-03-16 13:30:00,5.11,5.12,5.11,5.11,61200.0,5.11,5.12,5.11,5.11,61200.0
2009-03-16 13:40:00,5.11,5.12,5.11,5.12,154800.0,5.11,5.12,5.11,5.12,154800.0
2009-03-16 13:50:00,5.12,5.12,5.1,5.12,418800.0,5.12,5.12,5.1,5.12,418800.0
2009-03-16 14:00:00,5.12,5.12,5.1,5.1,430800.0,5.12,5.12,5.1,5.1,430800.0
2009-03-16 14:10:00,5.1,5.11,5.09,5.09,172800.0,5.1,5.11,5.09,5.09,172800.0
2009-03-16 14:20:00,5.09,5.09,5.08,5.08,775200.0,5.09,5.09,5.08,5.08,775200.0
2009-03-16 14:30:00,5.08,5.09,5.08,5.08,426000.0,5.08,5.09,5.08,5.08,426000.0
2009-03-16 14:40:00,5.08,5.09,5.08,5.09,240000.0,5.08,5.09,5.08,5.09,240000.0
2009-03-16 14:50:00,5.09,5.09,5.08,5.08,183600.0,5.09,5.09,5.08,5.08,183600.0
2009-03-16 15:00:00,5.08,5.08,5.07,5.07,244800.0,5.08,5.08,5.07,5.07,244800.0
2009-03-16 15:10:00,5.07,5.07,5.07,5.07,198000.0,5.07,5.07,5.07,5.07,198000.0
2009-03-16 15:20:00,5.07,5.07,5.04,5.05,399600.0,5.07,5.07,5.04,5.05,399600.0
2009-03-16 15:30:00,5.05,5.06,5.05,5.05,274800.0,5.05,5.06,5.05,5.05,274800.0
2009-03-16 15:40:00,5.05,5.05,5.05,5.05,284400.0,5.05,5.05,5.05,5.05,284400.0
2009-03-16 15:50:00,5.05,5.06,5.05,5.05,514800.0,5.05,5.06,5.05,5.05,514800.0
2009-03-17 09:30:00,5.03,5.04,5.01,5.02,212400.0,5.03,5.04,5.01,5.02,212400.0
2009-03-17 09:40:00,5.02,5.02,5.0,5.01,200400.0,5.02,5.02,5.0,5.01,200400.0
2009-03-17 09:50:00,5.01,5.03,5.0,5.02,102000.0,5.01,5.03,5.0,5.02,102000.0
2009-03-17 10:00:00,5.02,5.05,5.02,5.03,133200.0,5.02,5.05,5.02,5.03,133200.0
2009-03-17 10:10:00,5.03,5.04,5.02,5.03,136800.0,5.03,5.04,5.02,5.03,136800.0
2009-03-17 10:20:00,5.03,5.04,5.02,5.03,232800.0,5.03,5.04,5.02,5.03,232800.0
2009-03-17 10:30:00,5.03,5.04,5.03,5.03,120000.0,5.03,5.04,5.03,5.03,120000.0
2009-03-17 10:40:00,5.03,5.07,5.03,5.06,264000.0,5.03,5.07,5.03,5.06,264000.0
2009-03-17 10:50:00,5.06,5.06,5.06,5.06,94800.0,5.06,5.06,5.06,5.06,94800.0
2009-03-17 11:00:00,5.06,5.07,5.06,5.06,80400.0,5.06,5.07,5.06,5.06,80400.0
2009-03-17 11:10:00,5.06,5.07,5.06,5.06,96000.0,5.06,5.07,5.06,5.06,96000.0
2009-03-17 11:20:00,5.06,5.06,5.06,5.06,40800.0,5.06,5.06,5.06,5.06,40800.0
2009-03-17 11:30:00,5.06,5.06,5.05,5.06,75600.0,5.06,5.06,5.05,5.06,75600.0
2009-03-17 11:40:00,5.07,5.07,5.06,5.07,37200.0,5.07,5.07,5.06,5.07,37200.0
2009-03-17 11:50:00,5.06,5.07,5.06,5.07,31200.0,5.06,5.07,5.06,5.07,31200.0
2009-03-17 12:00:00,5.07,5.08,5.07,5.08,58800.0,5.07,5.08,5.07,5.08,58800.0
2009-03-17 12:10:00,5.07,5.08,5.07,5.07,26400.0,5.07,5.08,5.07,5.07,26400.0
2009-03-17 12:20:00,5.08,5.08,5.07,5.08,64800.0,5.08,5.08,5.07,5.08,64800.0
2009-03-17 12:30:00,5.08,5.08,5.07,5.08,177600.0,5.08,5.08,5.07,5.08,177600.0
2009-03-17 12:40:00,5.08,5.08,5.07,5.08,133200.0,5.08,5.08,5.07,5.08,133200.0
2009-03-17 12:50:00,5.07,5.07,5.07,5.07,30000.0,5.07,5.07,5.07,5.07,30000.0
2009-03-17 13:00:00,5.07,5.07,5.06,5.06,170400.0,5.07,5.07,5.06,5.06,170400.0
2009-03-17 13:10:00,5.06,5.07,5.06,5.07,132000.0,5.06,5.07,5.06,5.07,132000.0
2009-03-17 13:20:00,5.07,5.07,5.07,5.07,48000.0,5.07,5.07,5.07,5.07,48000.0
2009-03-17 13:30:00,5.07,5.07,5.06,5.07,400800.0,5.07,5.07,5.06,5.07,400800.0
2009-03-17 13:40:00,5.07,5.07,5.06,5.06,55200.0,5.07,5.07,5.06,5.06,55200.0
2009-03-17 13:50:00,5.06,5.06,5.05,5.05,100800.0,5.06,5.06,5.05,5.05,100800.0
2009-03-17 14:00:00,5.05,5.07,5.05,5.06,68400.0,5.05,5.07,5.05,5.06,68400.0
2009-03-17 14:10:00,5.06,5.07,5.06,5.06,51600.0,5.06,5.07,5.06,5.06,51600.0
2009-03-17 14:20:00,5.06,5.07,5.05,5.05,85200.0,5.06,5.07,5.05,5.05,85200.0
2009-03-17 14:30:00,5.05,5.07,5.05,5.07,33600.0,5.05,5.07,5.05,5.07,33600.0
2009-03-17 14:40:00,5.07,5.08,5.07,5.07,64800.0,5.07,5.08,5.07,5.07,64800.0
2009-03-17 14:50:00,5.07,5.08,5.07,5.07,138000.0,5.07,5.08,5.07,5.07,138000.0
2009-03-17 15:00:00,5.07,5.1,5.07,5.1,344400.0,5.07,5.1,5.07,5.1,344400.0
2009-03-17 15:10:00,5.1,5.12,5.1,5.11,289200.0,5.1,5.12,5.1,5.11,289200.0
2009-03-17 15:20:00,5.11,5.12,5.11,5.11,376800.0,5.11,5.12,5.11,5.11,376800.0
2009-03-17 15:30:00,5.11,5.11,5.1,5.11,194400.0,5.11,5.11,5.1,5.11,194400.0
2009-03-17 15:40:00,5.11,5.12,5.11,5.12,234000.0,5.11,5.12,5.11,5.12,234000.0
2009-03-17 15:50:00,5.12,5.13,5.12,5.13,422400.0,5.12,5.13,5.12,5.13,422400.0
2009-03-18 09:30:00,5.13,5.14,5.12,5.12,255600.0,5.13,5.14,5.12,5.12,255600.0
2009-03-18 09:40:00,5.12,5.17,5.12,5.17,272400.0,5.12,5.17,5.12,5.17,272400.0
2009-03-18 09:50:00,5.17,5.17,5.16,5.17,117600.0,5.17,5.17,5.16,5.17,117600.0
2009-03-18 10:00:00,5.17,5.19,5.17,5.18,208800.0,5.17,5.19,5.17,5.18,208800.0
2009-03-18 10:10:00,5.18,5.18,5.15,5.15,123600.0,5.18,5.18,5.15,5.15,123600.0
2009-03-18 10:20:00,5.15,5.16,5.15,5.15,138000.0,5.15,5.16,5.15,5.15,138000.0
2009-03-18 10:30:00,5.15,5.15,5.13,5.14,80400.0,5.15,5.15,5.13,5.14,80400.0
2009-03-18 10:40:00,5.14,5.14,5.14,5.14,46800.0,5.14,5.14,5.14,5.14,46800.0
2009-03-18 10:50:00,5.14,5.16,5.14,5.16,75600.0,5.14,5.16,5.14,5.16,75600.0
2009-03-18 11:00:00,5.16,5.16,5.15,5.16,49200.0,5.16,5.16,5.15,5.16,49200.0
2009-03-18 11:10:00,5.15,5.16,5.14,5.14,76800.0,5.15,5.16,5.14,5.14,76800.0
2009-03-18 11:20:00,5.14,5.15,5.14,5.14,39600.0,5.14,5.15,5.14,5.14,39600.0
2009-03-18 11:30:00,5.14,5.15,5.14,5.14,55200.0,5.14,5.15,5.14,5.14,55200.0
2009-03-18 11:40:00,5.14,5.15,5.14,5.14,112800.0,5.14,5.15,5.14,5.14,112800.0
2009-03-18 11:50:00,5.14,5.15,5.14,5.14,48000.0,5.14,5.15,5.14,5.14,48000.0
2009-03-18 12:00:00,5.14,5.15,5.14,5.15,72000.0,5.14,5.15,5.14,5.15,72000.0
2009-03-18 12:10:00,5.15,5.15,5.15,5.15,49200.0,5.15,5.15,5.15,5.15,49200.0
2009-03-18 12:20:00,5.15,5.15,5.14,5.14,54000.0,5.15,5.15,5.14,5.14,54000.0
2009-03-18 12:30:00,5.14,5.14,5.14,5.14,75600.0,5.14,5.14,5.14,5.14,75600.0
2009-03-18 12:40:00,5.14,5.14,5.13,5.13,80400.0,5.14,5.14,5.13,5.13,80400.0
2009-03-18 12:50:00,5.13,5.15,5.13,5.14,62400.0,5.13,5.15,5.13,5.14,62400.0
2009-03-18 13:00:00,5.14,5.14,5.14,5.14,68400.0,5.14,5.14,5.14,5.14,68400.0
2009-03-18 13:10:00,5.14,5.14,5.14,5.14,34800.0,5.14,5.14,5.14,5.14,34800.0
2009-03-18 13:20:00,5.14,5.14,5.13,5.14,46800.0,5.14,5.14,5.13,5.14,46800.0
2009-03-18 13:30:00,5.14,5.14,5.13,5.13,60000.0,5.14,5.14,5.13,5.13,60000.0
2009-03-18 13:40:00,5.13,5.15,5.13,5.14,74400.0,5.13,5.15,5.13,5.14,74400.0
2009-03-18 13:50:00,5.14,5.14,5.14,5.14,96000.0,5.14,5.14,5.14,5.14,96000.0
2009-03-18 14:00:00,5.14,5.15,5.14,5.15,58800.0,5.14,5.15,5.14,5.15,58800.0
2009-03-18 14:10:00,5.15,5.18,5.15,5.18,265200.0,5.15,5.18,5.15,5.18,265200.0
2009-03-18 14:20:00,5.18,5.21,5.17,5.2,538800.0,5.18,5.21,5.17,5.2,538800.0
2009-03-18 14:30:00,5.2,5.21,5.18,5.19,189600.0,5.2,5.21,5.18,5.19,189600.0
2009-03-18 14:40:00,5.19,5.21,5.19,5.21,96000.0,5.19,5.21,5.19,5.21,96000.0
2009-03-18 14:50:00,5.21,5.23,5.2,5.21,205200.0,5.21,5.23,5.2,5.21,205200.0
2009-03-18 15:00:00,5.21,5.21,5.19,5.2,238800.0,5.21,5.21,5.19,5.2,238800.0
2009-03-18 15:10:00,5.2,5.21,5.17,5.17,252000.0,5.2,5.21,5.17,5.17,252000.0
2009-03-18 15:20:00,5.17,5.17,5.13,5.14,270000.0,5.17,5.17,5.13,5.14,270000.0
2009-03-18 15:30:00,5.14,5.15,5.12,5.12,458400.0,5.14,5.15,5.12,5.12,458400.0
2009-03-18 15:40:00,5.12,5.13,5.12,5.12,446400.0,5.12,5.13,5.12,5.12,446400.0
2009-03-18 15:50:00,5.12,5.15,5.12,5.15,778800.0,5.12,5.15,5.12,5.15,778800.0
2009-03-19 09:30:00,5.21,5.23,5.15,5.15,466800.0,5.21,5.23,5.15,5.15,466800.0
2009-03-19 09:40:00,5.15,5.16,5.15,5.15,124800.0,5.15,5.16,5.15,5.15,124800.0
2009-03-19 09:50:00,5.15,5.16,5.13,5.13,216000.0,5.15,5.16,5.13,5.13,216000.0
2009-03-19 10:00:00,5.14,5.14,5.13,5.14,160800.0,5.14,5.14,5.13,5.14,160800.0
2009-03-19 10:10:00,5.15,5.16,5.14,5.15,194400.0,5.15,5.16,5.14,5.15,194400.0
2009-03-19 10:20:00,5.15,5.16,5.14,5.15,39600.0,5.15,5.16,5.14,5.15,39600.0
2009-03-19 10:30:00,5.14,5.17,5.14,5.17,84000.0,5.14,5.17,5.14,5.17,84000.0
2009-03-19 10:40:00,5.17,5.18,5.16,5.16,165600.0,5.17,5.18,5.16,5.16,165600.0
2009-03-19 10:50:00,5.16,5.16,5.15,5.16,108000.0,5.16,5.16,5.15,5.16,108000.0
2009-03-19 11:00:00,5.16,5.17,5.16,5.16,87600.0,5.16,5.17,5.16,5.16,87600.0
2009-03-19 11:10:00,5.16,5.16,5.13,5.15,159600.0,5.16,5.16,5.13,5.15,159600.0
2009-03-19 11:20:00,5.15,5.15,5.14,5.14,228000.0,5.15,5.15,5.14,5.14,228000.0
2009-03-19 11:30:00,5.14,5.15,5.14,5.15,68400.0,5.14,5.15,5.14,5.15,68400.0
2009-03-19 11:40:00,5.15,5.15,5.13,5.14,264000.0,5.15,5.15,5.13,5.14,264000.0
2009-03-19 11:50:00,5.13,5.13,5.12,5.12,175200.0,5.13,5.13,5.12,5.12,175200.0
2009-03-19 12:00:00,5.13,5.13,5.11,5.11,127200.0,5.13,5.13,5.11,5.11,127200.0
2009-03-19 12:10:00,5.1,5.11,5.1,5.1,100800.0,5.1,5.11,5.1,5.1,100800.0
2009-03-19 12:20:00,5.1,5.1,5.09,5.09,126000.0,5.1,5.1,5.09,5.09,126000.0
2009-03-19 12:30:00,5.09,5.1,5.09,5.09,56400.0,5.09,5.1,5.09,5.09,56400.0
2009-03-19 12:40:00,5.09,5.11,5.09,5.11,248400.0,5.09,5.11,5.09,5.11,248400.0
2009-03-19 12:50:00,5.11,5.11,5.09,5.1,55200.0,5.11,5.11,5.09,5.1,55200.0
2009-03-19 13:00:00,5.1,5.1,5.09,5.09,130800.0,5.1,5.1,5.09,5.09,130800.0
2009-03-19 13:10:00,5.09,5.1,5.09,5.09,102000.0,5.09,5.1,5.09,5.09,102000.0
2009-03-19 13:20:00,5.09,5.1,5.09,5.09,45600.0,5.09,5.1,5.09,5.09,45600.0
2009-03-19 13:30:00,5.1,5.1,5.08,5.09,93600.0,5.1,5.1,5.08,5.09,93600.0
2009-03-19 13:40:00,5.09,5.1,5.09,5.1,43200.0,5.09,5.1,5.09,5.1,43200.0
2009-03-19 13:50:00,5.1,5.12,5.1,5.1,39600.0,5.1,5.12,5.1,5.1,39600.0
2009-03-19 14:00:00,5.11,5.12,5.1,5.1,60000.0,5.11,5.12,5.1,5.1,60000.0
2009-03-19 14:10:00,5.11,5.11,5.1,5.1,72000.0,5.11,5.11,5.1,5.1,72000.0
2009-03-19 14:20:00,5.1,5.1,5.09,5.09,74400.0,5.1,5.1,5.09,5.09,74400.0
2009-03-19 14:30:00,5.09,5.1,5.09,5.1,87600.0,5.09,5.1,5.09,5.1,87600.0
2009-03-19 14:40:00,5.1,5.1,5.09,5.09,90000.0,5.1,5.1,5.09,5.09,90000.0
2009-03-19 14:50:00,5.09,5.1,5.09,5.1,128400.0,5.09,5.1,5.09,5.1,128400.0
2009-03-19 15:00:00,5.1,5.12,5.1,5.12,110400.0,5.1,5.12,5.1,5.12,110400.0
2009-03-19 15:10:00,5.12,5.13,5.11,5.13,100800.0,5.12,5.13,5.11,5.13,100800.0
2009-03-19 15:20:00,5.13,5.13,5.12,5.12,116400.0,5.13,5.13,5.12,5.12,116400.0
2009-03-19 15:30:00,5.12,5.14,5.12,5.12,130800.0,5.12,5.14,5.12,5.12,130800.0
2009-03-19 15:40:00,5.12,5.13,5.11,5.13,208800.0,5.12,5.13,5.11,5.13,208800.0
2009-03-19 15:50:00,5.13,5.13,5.11,5.12,265200.0,5.13,5.13,5.11,5.12,265200.0
2009-03-20 09:30:00,5.15,5.2,5.12,5.2,546000.0,5.15,5.2,5.12,5.2,546000.0
2009-03-20 09:40:00,5.19,5.19,5.18,5.18,276000.0,5.19,5.19,5.18,5.18,276000.0
2009-03-20 09:50:00,5.17,5.18,5.16,5.17,304800.0,5.17,5.18,5.16,5.17,304800.0
2009-03-20 10:00:00,5.17,5.17,5.16,5.17,204000.0,5.17,5.17,5.16,5.17,204000.0
2009-03-20 10:10:00,5.17,5.17,5.16,5.16,136800.0,5.17,5.17,5.16,5.16,136800.0
2009-03-20 10:20:00,5.16,5.17,5.15,5.15,174000.0,5.16,5.17,5.15,5.15,174000.0
2009-03-20 10:30:00,5.15,5.16,5.14,5.15,254400.0,5.15,5.16,5.14,5.15,254400.0
2009-03-20 10:40:00,5.15,5.15,5.14,5.15,102000.0,5.15,5.15,5.14,5.15,102000.0
2009-03-20 10:50:00,5.15,5.15,5.14,5.15,102000.0,5.15,5.15,5.14,5.15,102000.0
2009-03-20 11:00:00,5.15,5.15,5.13,5.13,126000.0,5.15,5.15,5.13,5.13,126000.0
2009-03-20 11:10:00,5.13,5.13,5.12,5.13,85200.0,5.13,5.13,5.12,5.13,85200.0
2009-03-20 11:20:00,5.13,5.15,5.13,5.15,57600.0,5.13,5.15,5.13,5.15,57600.0
2009-03-20 11:30:00,5.15,5.16,5.15,5.15,43200.0,5.15,5.16,5.15,5.15,43200.0
2009-03-20 11:40:00,5.15,5.16,5.14,5.14,291600.0,5.15,5.16,5.14,5.14,291600.0
2009-03-20 11:50:00,5.14,5.15,5.14,5.15,28800.0,5.14,5.15,5.14,5.15,28800.0
2009-03-20 12:00:00,5.15,5.15,5.14,5.14,70800.0,5.15,5.15,5.14,5.14,70800.0
2009-03-20 12:10:00,5.14,5.15,5.14,5.15,82800.0,5.14,5.15,5.14,5.15,82800.0
2009-03-20 12:20:00,5.15,5.15,5.15,5.15,46800.0,5.15,5.15,5.15,5.15,46800.0
2009-03-20 12:30:00,5.15,5.15,5.14,5.14,139200.0,5.15,5.15,5.14,5.14,139200.0
2009-03-20 12:40:00,5.15,5.15,5.13,5.13,94800.0,5.15,5.15,5.13,5.13,94800.0
2009-03-20 12:50:00,5.13,5.13,5.11,5.12,110400.0,5.13,5.13,5.11,5.12,110400.0
2009-03-20 13:00:00,5.12,5.13,5.11,5.11,118800.0,5.12,5.13,5.11,5.11,118800.0
2009-03-20 13:10:00,5.11,5.11,5.1,5.11,70800.0,5.11,5.11,5.1,5.11,70800.0
2009-03-20 13:20:00,5.1,5.1,5.08,5.09,79200.0,5.1,5.1,5.08,5.09,79200.0
2009-03-20 13:30:00,5.09,5.1,5.08,5.08,103200.0,5.09,5.1,5.08,5.08,103200.0
2009-03-20 13:40:00,5.08,5.09,5.08,5.08,43200.0,5.08,5.09,5.08,5.08,43200.0
2009-03-20 13:50:00,5.08,5.08,5.06,5.07,176400.0,5.08,5.08,5.06,5.07,176400.0
2009-03-20 14:00:00,5.06,5.07,5.05,5.06,98400.0,5.06,5.07,5.05,5.06,98400.0
2009-03-20 14:10:00,5.06,5.07,5.06,5.07,169200.0,5.06,5.07,5.06,5.07,169200.0
2009-03-20 14:20:00,5.07,5.08,5.07,5.08,106800.0,5.07,5.08,5.07,5.08,106800.0
2009-03-20 14:30:00,5.08,5.09,5.08,5.09,122400.0,5.08,5.09,5.08,5.09,122400.0
2009-03-20 14:40:00,5.09,5.1,5.09,5.09,121200.0,5.09,5.1,5.09,5.09,121200.0
2009-03-20 14:50:00,5.09,5.11,5.09,5.11,72000.0,5.09,5.11,5.09,5.11,72000.0
2009-03-20 15:00:00,5.11,5.12,5.1,5.11,104400.0,5.11,5.12,5.1,5.11,104400.0
2009-03-20 15:10:00,5.11,5.11,5.09,5.09,117600.0,5.11,5.11,5.09,5.09,117600.0
2009-03-20 15:20:00,5.09,5.11,5.09,5.11,122400.0,5.09,5.11,5.09,5.11,122400.0
2009-03-20 15:30:00,5.11,5.12,5.1,5.1,234000.0,5.11,5.12,5.1,5.1,234000.0
2009-03-20 15:40:00,5.1,5.1,5.09,5.09,285600.0,5.1,5.1,5.09,5.09,285600.0
2009-03-20 15:50:00,5.09,5.09,5.08,5.08,669600.0,5.09,5.09,5.08,5.08,669600.0
2009-03-23 09:30:00,5.1,5.15,5.08,5.12,176400.0,5.1,5.15,5.08,5.12,176400.0
2009-03-23 09:40:00,5.11,5.11,5.08,5.09,98400.0,5.11,5.11,5.08,5.09,98400.0
2009-03-23 09:50:00,5.09,5.09,5.07,5.07,99600.0,5.09,5.09,5.07,5.07,99600.0
2009-03-23 10:00:00,5.08,5.1,5.07,5.07,130800.0,5.08,5.1,5.07,5.07,130800.0
2009-03-23 10:10:00,5.07,5.08,5.06,5.08,147600.0,5.07,5.08,5.06,5.08,147600.0
2009-03-23 10:20:00,5.08,5.09,5.06,5.06,108000.0,5.08,5.09,5.06,5.06,108000.0
2009-03-23 10:30:00,5.06,5.06,5.04,5.04,174000.0,5.06,5.06,5.04,5.04,174000.0
2009-03-23 10:40:00,5.04,5.05,5.02,5.03,163200.0,5.04,5.05,5.02,5.03,163200.0
2009-03-23 10:50:00,5.03,5.04,5.03,5.03,166800.0,5.03,5.04,5.03,5.03,166800.0
2009-03-23 11:00:00,5.03,5.03,5.0,5.0,226800.0,5.03,5.03,5.0,5.0,226800.0
2009-03-23 11:10:00,5.01,5.03,5.0,5.02,499200.0,5.01,5.03,5.0,5.02,499200.0
2009-03-23 11:20:00,5.02,5.04,5.02,5.03,154800.0,5.02,5.04,5.02,5.03,154800.0
2009-03-23 11:30:00,5.03,5.03,5.03,5.03,118800.0,5.03,5.03,5.03,5.03,118800.0
2009-03-23 11:40:00,5.03,5.05,5.03,5.05,111600.0,5.03,5.05,5.03,5.05,111600.0
2009-03-23 11:50:00,5.05,5.09,5.05,5.09,148800.0,5.05,5.09,5.05,5.09,148800.0
2009-03-23 12:00:00,5.09,5.09,5.07,5.07,60000.0,5.09,5.09,5.07,5.07,60000.0
2009-03-23 12:10:00,5.08,5.08,5.07,5.07,60000.0,5.08,5.08,5.07,5.07,60000.0
2009-03-23 12:20:00,5.07,5.08,5.07,5.08,66000.0,5.07,5.08,5.07,5.08,66000.0
2009-03-23 12:30:00,5.08,5.08,5.07,5.07,73200.0,5.08,5.08,5.07,5.07,73200.0
2009-03-23 12:40:00,5.08,5.08,5.06,5.07,54000.0,5.08,5.08,5.06,5.07,54000.0
2009-03-23 12:50:00,5.07,5.08,5.06,5.07,90000.0,5.07,5.08,5.06,5.07,90000.0
2009-03-23 13:00:00,5.07,5.07,5.06,5.06,80400.0,5.07,5.07,5.06,5.06,80400.0
2009-03-23 13:10:00,5.06,5.08,5.06,5.07,94800.0,5.06,5.08,5.06,5.07,94800.0
2009-03-23 13:20:00,5.07,5.08,5.04,5.04,138000.0,5.07,5.08,5.04,5.04,138000.0
2009-03-23 13:30:00,5.04,5.05,5.04,5.05,97200.0,5.04,5.05,5.04,5.05,97200.0
2009-03-23 13:40:00,5.05,5.05,5.05,5.05,50400.0,5.05,5.05,5.05,5.05,50400.0
2009-03-23 13:50:00,5.05,5.05,5.04,5.04,102000.0,5.05,5.05,5.04,5.04,102000.0
2009-03-23 14:00:00,5.04,5.05,5.04,5.05,133200.0,5.04,5.05,5.04,5.05,133200.0
2009-03-23 14:10:00,5.05,5.05,5.04,5.04,194400.0,5.05,5.05,5.04,5.04,194400.0
2009-03-23 14:20:00,5.04,5.05,5.04,5.04,108000.0,5.04,5.05,5.04,5.04,108000.0
2009-03-23 14:30:00,5.04,5.05,5.04,5.05,122400.0,5.04,5.05,5.04,5.05,122400.0
2009-03-23 14:40:00,5.05,5.06,5.04,5.06,79200.0,5.05,5.06,5.04,5.06,79200.0
2009-03-23 14:50:00,5.06,5.1,5.06,5.09,120000.0,5.06,5.1,5.06,5.09,120000.0
2009-03-23 15:00:00,5.09,5.1,5.08,5.08,204000.0,5.09,5.1,5.08,5.08,204000.0
2009-03-23 15:10:00,5.09,5.1,5.08,5.1,180000.0,5.09,5.1,5.08,5.1,180000.0
2009-03-23 15:20:00,5.1,5.11,5.1,5.11,133200.0,5.1,5.11,5.1,5.11,133200.0
2009-03-23 15:30:00,5.11,5.15,5.11,5.15,334800.0,5.11,5.15,5.11,5.15,334800.0
2009-03-23 15:40:00,5.15,5.16,5.14,5.15,313200.0,5.15,5.16,5.14,5.15,313200.0
2009-03-23 15:50:00,5.15,5.17,5.15,5.16,626400.0,5.15,5.17,5.15,5.16,626400.0
2009-03-24 09:30:00,5.1,5.14,5.1,5.11,205200.0,5.1,5.14,5.1,5.11,205200.0
2009-03-24 09:40:00,5.11,5.11,5.08,5.11,114000.0,5.11,5.11,5.08,5.11,114000.0
2009-03-24 09:50:00,5.11,5.12,5.1,5.12,283200.0,5.11,5.12,5.1,5.12,283200.0
2009-03-24 10:00:00,5.12,5.13,5.11,5.12,292800.0,5.12,5.13,5.11,5.12,292800.0
2009-03-24 10:10:00,5.12,5.13,5.12,5.12,164400.0,5.12,5.13,5.12,5.12,164400.0
2009-03-24 10:20:00,5.12,5.13,5.12,5.12,368400.0,5.12,5.13,5.12,5.12,368400.0
2009-03-24 10:30:00,5.12,5.12,5.11,5.12,292800.0,5.12,5.12,5.11,5.12,292800.0
2009-03-24 10:40:00,5.12,5.12,5.11,5.11,81600.0,5.12,5.12,5.11,5.11,81600.0
2009-03-24 10:50:00,5.11,5.12,5.11,5.12,110400.0,5.11,5.12,5.11,5.12,110400.0
2009-03-24 11:00:00,5.12,5.12,5.11,5.11,150000.0,5.12,5.12,5.11,5.11,150000.0
2009-03-24 11:10:00,5.11,5.12,5.11,5.12,171600.0,5.11,5.12,5.11,5.12,171600.0
2009-03-24 11:20:00,5.12,5.14,5.12,5.14,226800.0,5.12,5.14,5.12,5.14,226800.0
2009-03-24 11:30:00,5.14,5.15,5.13,5.13,192000.0,5.14,5.15,5.13,5.13,192000.0
2009-03-24 11:40:00,5.13,5.13,5.12,5.13,63600.0,5.13,5.13,5.12,5.13,63600.0
2009-03-24 11:50:00,5.14,5.15,5.13,5.15,61200.0,5.14,5.15,5.13,5.15,61200.0
2009-03-24 12:00:00,5.15,5.15,5.14,5.15,106800.0,5.15,5.15,5.14,5.15,106800.0
2009-03-24 12:10:00,5.15,5.15,5.15,5.15,139200.0,5.15,5.15,5.15,5.15,139200.0
2009-03-24 12:20:00,5.15,5.16,5.14,5.16,62400.0,5.15,5.16,5.14,5.16,62400.0
2009-03-24 12:30:00,5.16,5.17,5.15,5.16,190800.0,5.16,5.17,5.15,5.16,190800.0
2009-03-24 12:40:00,5.16,5.17,5.16,5.16,103200.0,5.16,5.17,5.16,5.16,103200.0
2009-03-24 12:50:00,5.16,5.18,5.16,5.17,110400.0,5.16,5.18,5.16,5.17,110400.0
2009-03-24 13:00:00,5.17,5.18,5.16,5.17,102000.0,5.17,5.18,5.16,5.17,102000.0
2009-03-24 13:10:00,5.17,5.18,5.17,5.18,74400.0,5.17,5.18,5.17,5.18,74400.0
2009-03-24 13:20:00,5.17,5.18,5.17,5.17,148800.0,5.17,5.18,5.17,5.17,148800.0
2009-03-24 13:30:00,5.17,5.17,5.16,5.16,79200.0,5.17,5.17,5.16,5.16,79200.0
2009-03-24 13:40:00,5.16,5.17,5.16,5.16,58800.0,5.16,5.17,5.16,5.16,58800.0
2009-03-24 13:50:00,5.16,5.16,5.15,5.16,231600.0,5.16,5.16,5.15,5.16,231600.0
2009-03-24 14:00:00,5.16,5.16,5.15,5.15,40800.0,5.16,5.16,5.15,5.15,40800.0
2009-03-24 14:10:00,5.15,5.15,5.14,5.15,139200.0,5.15,5.15,5.14,5.15,139200.0
2009-03-24 14:20:00,5.15,5.15,5.14,5.15,120000.0,5.15,5.15,5.14,5.15,120000.0
2009-03-24 14:30:00,5.15,5.15,5.13,5.14,364800.0,5.15,5.15,5.13,5.14,364800.0
2009-03-24 14:40:00,5.14,5.14,5.13,5.14,42000.0,5.14,5.14,5.13,5.14,42000.0
2009-03-24 14:50:00,5.14,5.14,5.13,5.14,152400.0,5.14,5.14,5.13,5.14,152400.0
2009-03-24 15:00:00,5.14,5.14,5.13,5.13,272400.0,5.14,5.14,5.13,5.13,272400.0
2009-03-24 15:10:00,5.13,5.14,5.13,5.13,159600.0,5.13,5.14,5.13,5.13,159600.0
2009-03-24 15:20:00,5.13,5.13,5.11,5.12,135600.0,5.13,5.13,5.11,5.12,135600.0
2009-03-24 15:30:00,5.12,5.14,5.12,5.13,211200.0,5.12,5.14,5.12,5.13,211200.0
2009-03-24 15:40:00,5.13,5.14,5.12,5.12,201600.0,5.13,5.14,5.12,5.12,201600.0
2009-03-24 15:50:00,5.12,5.13,5.1,5.1,328800.0,5.12,5.13,5.1,5.1,328800.0
2009-03-25 09:30:00,5.12,5.16,5.12,5.14,154800.0,5.12,5.16,5.12,5.14,154800.0
2009-03-25 09:40:00,5.14,5.15,5.12,5.13,114000.0,5.14,5.15,5.12,5.13,114000.0
2009-03-25 09:50:00,5.14,5.16,5.14,5.14,110400.0,5.14,5.16,5.14,5.14,110400.0
2009-03-25 10:00:00,5.14,5.16,5.14,5.16,105600.0,5.14,5.16,5.14,5.16,105600.0
2009-03-25 10:10:00,5.16,5.17,5.14,5.14,54000.0,5.16,5.17,5.14,5.14,54000.0
2009-03-25 10:20:00,5.15,5.15,5.13,5.13,58800.0,5.15,5.15,5.13,5.13,58800.0
2009-03-25 10:30:00,5.13,5.18,5.13,5.18,104400.0,5.13,5.18,5.13,5.18,104400.0
2009-03-25 10:40:00,5.17,5.19,5.17,5.19,159600.0,5.17,5.19,5.17,5.19,159600.0
2009-03-25 10:50:00,5.19,5.19,5.17,5.17,48000.0,5.19,5.19,5.17,5.17,48000.0
2009-03-25 11:00:00,5.17,5.19,5.17,5.18,80400.0,5.17,5.19,5.17,5.18,80400.0
2009-03-25 11:10:00,5.18,5.18,5.15,5.16,146400.0,5.18,5.18,5.15,5.16,146400.0
2009-03-25 11:20:00,5.16,5.17,5.16,5.17,105600.0,5.16,5.17,5.16,5.17,105600.0
2009-03-25 11:30:00,5.17,5.17,5.16,5.17,56400.0,5.17,5.17,5.16,5.17,56400.0
2009-03-25 11:40:00,5.17,5.18,5.16,5.17,36000.0,5.17,5.18,5.16,5.17,36000.0
2009-03-25 11:50:00,5.17,5.17,5.17,5.17,80400.0,5.17,5.17,5.17,5.17,80400.0
2009-03-25 12:00:00,5.17,5.2,5.17,5.2,92400.0,5.17,5.2,5.17,5.2,92400.0
2009-03-25 12:10:00,5.2,5.2,5.18,5.18,40800.0,5.2,5.2,5.18,5.18,40800.0
2009-03-25 12:20:00,5.17,5.17,5.16,5.16,39600.0,5.17,5.17,5.16,5.16,39600.0
2009-03-25 12:30:00,5.16,5.17,5.16,5.16,40800.0,5.16,5.17,5.16,5.16,40800.0
2009-03-25 12:40:00,5.16,5.16,5.15,5.16,58800.0,5.16,5.16,5.15,5.16,58800.0
2009-03-25 12:50:00,5.15,5.15,5.14,5.14,92400.0,5.15,5.15,5.14,5.14,92400.0
2009-03-25 13:00:00,5.14,5.15,5.13,5.14,152400.0,5.14,5.15,5.13,5.14,152400.0
2009-03-25 13:10:00,5.14,5.14,5.13,5.13,73200.0,5.14,5.14,5.13,5.13,73200.0
2009-03-25 13:20:00,5.13,5.13,5.11,5.11,66000.0,5.13,5.13,5.11,5.11,66000.0
2009-03-25 13:30:00,5.11,5.11,5.1,5.11,140400.0,5.11,5.11,5.1,5.11,140400.0
2009-03-25 13:40:00,5.11,5.12,5.1,5.1,102000.0,5.11,5.12,5.1,5.1,102000.0
2009-03-25 13:50:00,5.11,5.12,5.1,5.11,99600.0,5.11,5.12,5.1,5.11,99600.0
2009-03-25 14:00:00,5.11,5.11,5.07,5.08,127200.0,5.11,5.11,5.07,5.08,127200.0
2009-03-25 14:10:00,5.08,5.08,5.06,5.07,105600.0,5.08,5.08,5.06,5.07,105600.0
2009-03-25 14:20:00,5.07,5.09,5.07,5.08,104400.0,5.07,5.09,5.07,5.08,104400.0
2009-03-25 14:30:00,5.08,5.08,5.07,5.07,120000.0,5.08,5.08,5.07,5.07,120000.0
2009-03-25 14:40:00,5.06,5.07,5.04,5.06,158400.0,5.06,5.07,5.04,5.06,158400.0
2009-03-25 14:50:00,5.06,5.08,5.06,5.07,158400.0,5.06,5.08,5.06,5.07,158400.0
2009-03-25 15:00:00,5.07,5.08,5.06,5.08,148800.0,5.07,5.08,5.06,5.08,148800.0
2009-03-25 15:10:00,5.08,5.09,5.08,5.08,132000.0,5.08,5.09,5.08,5.08,132000.0
2009-03-25 15:20:00,5.08,5.11,5.08,5.1,180000.0,5.08,5.11,5.08,5.1,180000.0
2009-03-25 15:30:00,5.1,5.11,5.09,5.09,273600.0,5.1,5.11,5.09,5.09,273600.0
2009-03-25 15:40:00,5.09,5.1,5.07,5.09,303600.0,5.09,5.1,5.07,5.09,303600.0
2009-03-25 15:50:00,5.09,5.14,5.09,5.13,742800.0,5.09,5.14,5.09,5.13,742800.0
2009-03-26 09:30:00,5.17,5.18,5.16,5.16,170400.0,5.17,5.18,5.16,5.16,170400.0
2009-03-26 09:40:00,5.16,5.18,5.15,5.15,153600.0,5.16,5.18,5.15,5.15,153600.0
2009-03-26 09:50:00,5.16,5.17,5.15,5.16,88800.0,5.16,5.17,5.15,5.16,88800.0
2009-03-26 10:00:00,5.17,5.18,5.16,5.17,303600.0,5.17,5.18,5.16,5.17,303600.0
2009-03-26 10:10:00,5.16,5.16,5.13,5.14,159600.0,5.16,5.16,5.13,5.14,159600.0
2009-03-26 10:20:00,5.13,5.14,5.13,5.13,121200.0,5.13,5.14,5.13,5.13,121200.0
2009-03-26 10:30:00,5.13,5.15,5.12,5.15,129600.0,5.13,5.15,5.12,5.15,129600.0
2009-03-26 10:40:00,5.15,5.16,5.15,5.15,103200.0,5.15,5.16,5.15,5.15,103200.0
2009-03-26 10:50:00,5.15,5.17,5.15,5.16,76800.0,5.15,5.17,5.15,5.16,76800.0
2009-03-26 11:00:00,5.16,5.17,5.15,5.16,232800.0,5.16,5.17,5.15,5.16,232800.0
2009-03-26 11:10:00,5.16,5.16,5.15,5.15,102000.0,5.16,5.16,5.15,5.15,102000.0
2009-03-26 11:20:00,5.15,5.17,5.15,5.16,598800.0,5.15,5.17,5.15,5.16,598800.0
2009-03-26 11:30:00,5.16,5.19,5.16,5.19,225600.0,5.16,5.19,5.16,5.19,225600.0
2009-03-26 11:40:00,5.19,5.19,5.18,5.18,105600.0,5.19,5.19,5.18,5.18,105600.0
2009-03-26 11:50:00,5.18,5.19,5.16,5.16,558000.0,5.18,5.19,5.16,5.16,558000.0
2009-03-26 12:00:00,5.16,5.17,5.15,5.17,124800.0,5.16,5.17,5.15,5.17,124800.0
2009-03-26 12:10:00,5.17,5.17,5.16,5.16,111600.0,5.17,5.17,5.16,5.16,111600.0
2009-03-26 12:20:00,5.17,5.18,5.16,5.17,86400.0,5.17,5.18,5.16,5.17,86400.0
2009-03-26 12:30:00,5.17,5.17,5.14,5.15,213600.0,5.17,5.17,5.14,5.15,213600.0
2009-03-26 12:40:00,5.15,5.15,5.13,5.14,625200.0,5.15,5.15,5.13,5.14,625200.0
2009-03-26 12:50:00,5.14,5.18,5.14,5.18,76800.0,5.14,5.18,5.14,5.18,76800.0
2009-03-26 13:00:00,5.18,5.23,5.17,5.23,99600.0,5.18,5.23,5.17,5.23,99600.0
2009-03-26 13:10:00,5.23,5.24,5.22,5.24,169200.0,5.23,5.24,5.22,5.24,169200.0
2009-03-26 13:20:00,5.24,5.25,5.23,5.24,194400.0,5.24,5.25,5.23,5.24,194400.0
2009-03-26 13:30:00,5.24,5.25,5.22,5.22,103200.0,5.24,5.25,5.22,5.22,103200.0
2009-03-26 13:40:00,5.22,5.22,5.21,5.22,60000.0,5.22,5.22,5.21,5.22,60000.0
2009-03-26 13:50:00,5.22,5.24,5.22,5.23,79200.0,5.22,5.24,5.22,5.23,79200.0
2009-03-26 14:00:00,5.23,5.25,5.23,5.25,97200.0,5.23,5.25,5.23,5.25,97200.0
2009-03-26 14:10:00,5.25,5.26,5.24,5.24,70800.0,5.25,5.26,5.24,5.24,70800.0
2009-03-26 14:20:00,5.24,5.26,5.24,5.24,126000.0,5.24,5.26,5.24,5.24,126000.0
2009-03-26 14:30:00,5.24,5.25,5.23,5.24,66000.0,5.24,5.25,5.23,5.24,66000.0
2009-03-26 14:40:00,5.24,5.25,5.23,5.24,169200.0,5.24,5.25,5.23,5.24,169200.0
2009-03-26 14:50:00,5.24,5.24,5.2,5.21,169200.0,5.24,5.24,5.2,5.21,169200.0
2009-03-26 15:00:00,5.21,5.21,5.2,5.2,409200.0,5.21,5.21,5.2,5.2,409200.0
2009-03-26 15:10:00,5.2,5.21,5.2,5.21,182400.0,5.2,5.21,5.2,5.21,182400.0
2009-03-26 15:20:00,5.21,5.23,5.2,5.22,160800.0,5.21,5.23,5.2,5.22,160800.0
2009-03-26 15:30:00,5.22,5.23,5.21,5.21,222000.0,5.22,5.23,5.21,5.21,222000.0
2009-03-26 15:40:00,5.21,5.25,5.21,5.24,466800.0,5.21,5.25,5.21,5.24,466800.0
2009-03-26 15:50:00,5.24,5.26,5.23,5.26,706800.0,5.24,5.26,5.23,5.26,706800.0
2009-03-27 09:30:00,5.19,5.24,5.17,5.24,175200.0,5.19,5.24,5.17,5.24,175200.0
2009-03-27 09:40:00,5.24,5.27,5.24,5.24,272400.0,5.24,5.27,5.24,5.24,272400.0
2009-03-27 09:50:00,5.24,5.25,5.21,5.22,181200.0,5.24,5.25,5.21,5.22,181200.0
2009-03-27 10:00:00,5.22,5.23,5.21,5.22,164400.0,5.22,5.23,5.21,5.22,164400.0
2009-03-27 10:10:00,5.23,5.26,5.22,5.25,114000.0,5.23,5.26,5.22,5.25,114000.0
2009-03-27 10:20:00,5.26,5.29,5.26,5.27,271200.0,5.26,5.29,5.26,5.27,271200.0
2009-03-27 10:30:00,5.27,5.28,5.26,5.27,110400.0,5.27,5.28,5.26,5.27,110400.0
2009-03-27 10:40:00,5.27,5.28,5.26,5.26,60000.0,5.27,5.28,5.26,5.26,60000.0
2009-03-27 10:50:00,5.26,5.26,5.24,5.25,237600.0,5.26,5.26,5.24,5.25,237600.0
2009-03-27 11:00:00,5.25,5.25,5.23,5.24,260400.0,5.25,5.25,5.23,5.24,260400.0
2009-03-27 11:10:00,5.24,5.25,5.24,5.25,66000.0,5.24,5.25,5.24,5.25,66000.0
2009-03-27 11:20:00,5.25,5.26,5.24,5.24,78000.0,5.25,5.26,5.24,5.24,78000.0
2009-03-27 11:30:00,5.24,5.24,5.23,5.23,105600.0,5.24,5.24,5.23,5.23,105600.0
2009-03-27 11:40:00,5.23,5.25,5.23,5.24,74400.0,5.23,5.25,5.23,5.24,74400.0
2009-03-27 11:50:00,5.23,5.24,5.22,5.23,74400.0,5.23,5.24,5.22,5.23,74400.0
2009-03-27 12:00:00,5.23,5.23,5.23,5.23,97200.0,5.23,5.23,5.23,5.23,97200.0
2009-03-27 12:10:00,5.23,5.23,5.21,5.21,52800.0,5.23,5.23,5.21,5.21,52800.0
2009-03-27 12:20:00,5.21,5.22,5.21,5.22,50400.0,5.21,5.22,5.21,5.22,50400.0
2009-03-27 12:30:00,5.22,5.23,5.22,5.22,57600.0,5.22,5.23,5.22,5.22,57600.0
2009-03-27 12:40:00,5.22,5.23,5.21,5.22,134400.0,5.22,5.23,5.21,5.22,134400.0
2009-03-27 12:50:00,5.22,5.22,5.19,5.19,111600.0,5.22,5.22,5.19,5.19,111600.0
2009-03-27 13:00:00,5.19,5.19,5.18,5.18,235200.0,5.19,5.19,5.18,5.18,235200.0
2009-03-27 13:10:00,5.18,5.19,5.16,5.19,188400.0,5.18,5.19,5.16,5.19,188400.0
2009-03-27 13:20:00,5.19,5.2,5.18,5.18,110400.0,5.19,5.2,5.18,5.18,110400.0
2009-03-27 13:30:00,5.18,5.2,5.18,5.18,159600.0,5.18,5.2,5.18,5.18,159600.0
2009-03-27 13:40:00,5.19,5.21,5.18,5.2,118800.0,5.19,5.21,5.18,5.2,118800.0
2009-03-27 13:50:00,5.2,5.2,5.18,5.19,99600.0,5.2,5.2,5.18,5.19,99600.0
2009-03-27 14:00:00,5.19,5.22,5.19,5.21,75600.0,5.19,5.22,5.19,5.21,75600.0
2009-03-27 14:10:00,5.21,5.23,5.21,5.22,94800.0,5.21,5.23,5.21,5.22,94800.0
2009-03-27 14:20:00,5.22,5.23,5.22,5.22,114000.0,5.22,5.23,5.22,5.22,114000.0
2009-03-27 14:30:00,5.22,5.23,5.21,5.22,67200.0,5.22,5.23,5.21,5.22,67200.0
2009-03-27 14:40:00,5.22,5.23,5.21,5.22,75600.0,5.22,5.23,5.21,5.22,75600.0
2009-03-27 14:50:00,5.22,5.23,5.21,5.22,260400.0,5.22,5.23,5.21,5.22,260400.0
2009-03-27 15:00:00,5.23,5.25,5.23,5.23,100800.0,5.23,5.25,5.23,5.23,100800.0
2009-03-27 15:10:00,5.23,5.24,5.22,5.23,156000.0,5.23,5.24,5.22,5.23,156000.0
2009-03-27 15:20:00,5.23,5.23,5.21,5.22,163200.0,5.23,5.23,5.21,5.22,163200.0
2009-03-27 15:30:00,5.22,5.24,5.21,5.21,134400.0,5.22,5.24,5.21,5.21,134400.0
2009-03-27 15:40:00,5.21,5.23,5.21,5.22,255600.0,5.21,5.23,5.21,5.22,255600.0
2009-03-27 15:50:00,5.22,5.22,5.2,5.21,248400.0,5.22,5.22,5.2,5.21,248400.0
2009-03-30 09:30:00,5.12,5.17,5.1,5.13,250800.0,5.12,5.17,5.1,5.13,250800.0
2009-03-30 09:40:00,5.13,5.13,5.09,5.11,230400.0,5.13,5.13,5.09,5.11,230400.0
2009-03-30 09:50:00,5.11,5.15,5.09,5.15,258000.0,5.11,5.15,5.09,5.15,258000.0
2009-03-30 10:00:00,5.14,5.15,5.13,5.14,112800.0,5.14,5.15,5.13,5.14,112800.0
2009-03-30 10:10:00,5.14,5.14,5.11,5.12,146400.0,5.14,5.14,5.11,5.12,146400.0
2009-03-30 10:20:00,5.12,5.13,5.11,5.12,93600.0,5.12,5.13,5.11,5.12,93600.0
2009-03-30 10:30:00,5.12,5.13,5.08,5.08,230400.0,5.12,5.13,5.08,5.08,230400.0
2009-03-30 10:40:00,5.08,5.08,5.08,5.08,231600.0,5.08,5.08,5.08,5.08,231600.0
2009-03-30 10:50:00,5.08,5.09,5.08,5.09,169200.0,5.08,5.09,5.08,5.09,169200.0
2009-03-30 11:00:00,5.08,5.09,5.07,5.07,128400.0,5.08,5.09,5.07,5.07,128400.0
2009-03-30 11:10:00,5.07,5.08,5.06,5.08,332400.0,5.07,5.08,5.06,5.08,332400.0
2009-03-30 11:20:00,5.08,5.09,5.07,5.07,118800.0,5.08,5.09,5.07,5.07,118800.0
2009-03-30 11:30:00,5.07,5.07,5.06,5.07,46800.0,5.07,5.07,5.06,5.07,46800.0
2009-03-30 11:40:00,5.07,5.08,5.06,5.08,194400.0,5.07,5.08,5.06,5.08,194400.0
2009-03-30 11:50:00,5.08,5.08,5.07,5.08,88800.0,5.08,5.08,5.07,5.08,88800.0
2009-03-30 12:00:00,5.08,5.08,5.08,5.08,70800.0,5.08,5.08,5.08,5.08,70800.0
2009-03-30 12:10:00,5.08,5.1,5.07,5.1,267600.0,5.08,5.1,5.07,5.1,267600.0
2009-03-30 12:20:00,5.1,5.11,5.09,5.1,52800.0,5.1,5.11,5.09,5.1,52800.0
2009-03-30 12:30:00,5.09,5.09,5.08,5.08,128400.0,5.09,5.09,5.08,5.08,128400.0
2009-03-30 12:40:00,5.08,5.09,5.08,5.08,85200.0,5.08,5.09,5.08,5.08,85200.0
2009-03-30 12:50:00,5.08,5.09,5.07,5.07,81600.0,5.08,5.09,5.07,5.07,81600.0
2009-03-30 13:00:00,5.07,5.07,5.06,5.07,118800.0,5.07,5.07,5.06,5.07,118800.0
2009-03-30 13:10:00,5.07,5.08,5.05,5.05,280800.0,5.07,5.08,5.05,5.05,280800.0
2009-03-30 13:20:00,5.05,5.09,5.04,5.08,184800.0,5.05,5.09,5.04,5.08,184800.0
2009-03-30 13:30:00,5.08,5.09,5.06,5.06,57600.0,5.08,5.09,5.06,5.06,57600.0
2009-03-30 13:40:00,5.06,5.07,5.05,5.07,82800.0,5.06,5.07,5.05,5.07,82800.0
2009-03-30 13:50:00,5.06,5.07,5.05,5.05,106800.0,5.06,5.07,5.05,5.05,106800.0
2009-03-30 14:00:00,5.05,5.07,5.05,5.06,93600.0,5.05,5.07,5.05,5.06,93600.0
2009-03-30 14:10:00,5.06,5.07,5.05,5.06,171600.0,5.06,5.07,5.05,5.06,171600.0
2009-03-30 14:20:00,5.06,5.06,5.05,5.05,144000.0,5.06,5.06,5.05,5.05,144000.0
2009-03-30 14:30:00,5.05,5.07,5.05,5.06,154800.0,5.05,5.07,5.05,5.06,154800.0
2009-03-30 14:40:00,5.06,5.07,5.05,5.07,146400.0,5.06,5.07,5.05,5.07,146400.0
2009-03-30 14:50:00,5.06,5.07,5.06,5.06,176400.0,5.06,5.07,5.06,5.06,176400.0
2009-03-30 15:00:00,5.06,5.08,5.06,5.08,128400.0,5.06,5.08,5.06,5.08,128400.0
2009-03-30 15:10:00,5.09,5.09,5.08,5.08,156000.0,5.09,5.09,5.08,5.08,156000.0
2009-03-30 15:20:00,5.08,5.09,5.07,5.07,246000.0,5.08,5.09,5.07,5.07,246000.0
2009-03-30 15:30:00,5.07,5.09,5.07,5.07,249600.0,5.07,5.09,5.07,5.07,249600.0
2009-03-30 15:40:00,5.07,5.09,5.07,5.08,216000.0,5.07,5.09,5.07,5.08,216000.0
2009-03-30 15:50:00,5.08,5.1,5.08,5.09,524400.0,5.08,5.1,5.08,5.09,524400.0
2009-03-31 09:30:00,5.08,5.08,5.03,5.06,285600.0,5.08,5.08,5.03,5.06,285600.0
2009-03-31 09:40:00,5.06,5.07,5.04,5.07,240000.0,5.06,5.07,5.04,5.07,240000.0
2009-03-31 09:50:00,5.07,5.11,5.07,5.1,102000.0,5.07,5.11,5.07,5.1,102000.0
2009-03-31 10:00:00,5.1,5.11,5.07,5.08,241200.0,5.1,5.11,5.07,5.08,241200.0
2009-03-31 10:10:00,5.08,5.08,5.05,5.05,121200.0,5.08,5.08,5.05,5.05,121200.0
2009-03-31 10:20:00,5.05,5.06,5.04,5.05,102000.0,5.05,5.06,5.04,5.05,102000.0
2009-03-31 10:30:00,5.07,5.08,5.05,5.05,106800.0,5.07,5.08,5.05,5.05,106800.0
2009-03-31 10:40:00,5.04,5.07,5.04,5.05,114000.0,5.04,5.07,5.04,5.05,114000.0
2009-03-31 10:50:00,5.05,5.05,5.03,5.04,140400.0,5.05,5.05,5.03,5.04,140400.0
2009-03-31 11:00:00,5.03,5.06,5.03,5.06,112800.0,5.03,5.06,5.03,5.06,112800.0
2009-03-31 11:10:00,5.06,5.06,5.03,5.04,208800.0,5.06,5.06,5.03,5.04,208800.0
2009-03-31 11:20:00,5.04,5.05,5.03,5.05,102000.0,5.04,5.05,5.03,5.05,102000.0
2009-03-31 11:30:00,5.04,5.05,5.03,5.05,99600.0,5.04,5.05,5.03,5.05,99600.0
2009-03-31 11:40:00,5.04,5.07,5.04,5.07,108000.0,5.04,5.07,5.04,5.07,108000.0
2009-03-31 11:50:00,5.07,5.07,5.06,5.07,52800.0,5.07,5.07,5.06,5.07,52800.0
2009-03-31 12:00:00,5.06,5.06,5.05,5.06,82800.0,5.06,5.06,5.05,5.06,82800.0
2009-03-31 12:10:00,5.05,5.07,5.05,5.06,31200.0,5.05,5.07,5.05,5.06,31200.0
2009-03-31 12:20:00,5.06,5.06,5.05,5.05,86400.0,5.06,5.06,5.05,5.05,86400.0
2009-03-31 12:30:00,5.05,5.05,5.05,5.05,40800.0,5.05,5.05,5.05,5.05,40800.0
2009-03-31 12:40:00,5.05,5.07,5.05,5.05,208800.0,5.05,5.07,5.05,5.05,208800.0
2009-03-31 12:50:00,5.05,5.06,5.04,5.05,110400.0,5.05,5.06,5.04,5.05,110400.0
2009-03-31 13:00:00,5.05,5.05,5.04,5.05,162000.0,5.05,5.05,5.04,5.05,162000.0
2009-03-31 13:10:00,5.04,5.05,5.04,5.04,91200.0,5.04,5.05,5.04,5.04,91200.0
2009-03-31 13:20:00,5.04,5.05,5.04,5.05,96000.0,5.04,5.05,5.04,5.05,96000.0
2009-03-31 13:30:00,5.05,5.08,5.05,5.08,175200.0,5.05,5.08,5.05,5.08,175200.0
2009-03-31 13:40:00,5.08,5.09,5.07,5.09,157200.0,5.08,5.09,5.07,5.09,157200.0
2009-03-31 13:50:00,5.09,5.09,5.09,5.09,100800.0,5.09,5.09,5.09,5.09,100800.0
2009-03-31 14:00:00,5.1,5.1,5.09,5.1,80400.0,5.1,5.1,5.09,5.1,80400.0
2009-03-31 14:10:00,5.1,5.1,5.09,5.1,90000.0,5.1,5.1,5.09,5.1,90000.0
2009-03-31 14:20:00,5.1,5.1,5.08,5.09,175200.0,5.1,5.1,5.08,5.09,175200.0
2009-03-31 14:30:00,5.09,5.1,5.09,5.1,168000.0,5.09,5.1,5.09,5.1,168000.0
2009-03-31 14:40:00,5.1,5.11,5.1,5.11,190800.0,5.1,5.11,5.1,5.11,190800.0
2009-03-31 14:50:00,5.11,5.11,5.09,5.09,127200.0,5.11,5.11,5.09,5.09,127200.0
2009-03-31 15:00:00,5.09,5.09,5.08,5.09,243600.0,5.09,5.09,5.08,5.09,243600.0
2009-03-31 15:10:00,5.09,5.09,5.08,5.09,304800.0,5.09,5.09,5.08,5.09,304800.0
2009-03-31 15:20:00,5.09,5.09,5.08,5.09,225600.0,5.09,5.09,5.08,5.09,225600.0
2009-03-31 15:30:00,5.09,5.09,5.05,5.07,330000.0,5.09,5.09,5.05,5.07,330000.0
2009-03-31 15:40:00,5.07,5.08,5.05,5.05,334800.0,5.07,5.08,5.05,5.05,334800.0
2009-03-31 15:50:00,5.05,5.08,5.05,5.05,652800.0,5.05,5.08,5.05,5.05,652800.0
2009-04-01 09:30:00,4.99,4.99,4.9,4.94,352800.0,4.99,4.99,4.9,4.94,352800.0
2009-04-01 09:40:00,4.94,4.94,4.92,4.92,242400.0,4.94,4.94,4.92,4.92,242400.0
2009-04-01 09:50:00,4.92,4.92,4.9,4.91,246000.0,4.92,4.92,4.9,4.91,246000.0
2009-04-01 10:00:00,4.91,4.93,4.91,4.91,204000.0,4.91,4.93,4.91,4.91,204000.0
2009-04-01 10:10:00,4.91,4.93,4.91,4.93,232800.0,4.91,4.93,4.91,4.93,232800.0
2009-04-01 10:20:00,4.93,4.94,4.92,4.93,217200.0,4.93,4.94,4.92,4.93,217200.0
2009-04-01 10:30:00,4.93,4.93,4.93,4.93,135600.0,4.93,4.93,4.93,4.93,135600.0
2009-04-01 10:40:00,4.93,4.95,4.93,4.93,152400.0,4.93,4.95,4.93,4.93,152400.0
2009-04-01 10:50:00,4.93,4.93,4.92,4.93,108000.0,4.93,4.93,4.92,4.93,108000.0
2009-04-01 11:00:00,4.92,4.95,4.92,4.95,180000.0,4.92,4.95,4.92,4.95,180000.0
2009-04-01 11:10:00,4.95,4.97,4.94,4.97,127200.0,4.95,4.97,4.94,4.97,127200.0
2009-04-01 11:20:00,4.96,4.97,4.95,4.96,146400.0,4.96,4.97,4.95,4.96,146400.0
2009-04-01 11:30:00,4.96,4.96,4.93,4.93,91200.0,4.96,4.96,4.93,4.93,91200.0
2009-04-01 11:40:00,4.93,4.95,4.93,4.94,106800.0,4.93,4.95,4.93,4.94,106800.0
2009-04-01 11:50:00,4.94,4.97,4.94,4.96,142800.0,4.94,4.97,4.94,4.96,142800.0
2009-04-01 12:00:00,4.96,4.98,4.96,4.98,86400.0,4.96,4.98,4.96,4.98,86400.0
2009-04-01 12:10:00,4.98,4.98,4.97,4.98,52800.0,4.98,4.98,4.97,4.98,52800.0
2009-04-01 12:20:00,4.97,4.97,4.96,4.97,68400.0,4.97,4.97,4.96,4.97,68400.0
2009-04-01 12:30:00,4.97,4.97,4.96,4.97,58800.0,4.97,4.97,4.96,4.97,58800.0
2009-04-01 12:40:00,4.97,4.98,4.97,4.97,64800.0,4.97,4.98,4.97,4.97,64800.0
2009-04-01 12:50:00,4.97,4.98,4.96,4.97,145200.0,4.97,4.98,4.96,4.97,145200.0
2009-04-01 13:00:00,4.96,4.98,4.96,4.98,144000.0,4.96,4.98,4.96,4.98,144000.0
2009-04-01 13:10:00,4.98,4.99,4.98,4.99,157200.0,4.98,4.99,4.98,4.99,157200.0
2009-04-01 13:20:00,4.99,5.0,4.98,4.99,70800.0,4.99,5.0,4.98,4.99,70800.0
2009-04-01 13:30:00,4.99,5.0,4.98,5.0,124800.0,4.99,5.0,4.98,5.0,124800.0
2009-04-01 13:40:00,5.0,5.0,4.98,4.98,141600.0,5.0,5.0,4.98,4.98,141600.0
2009-04-01 13:50:00,4.98,4.98,4.97,4.98,289200.0,4.98,4.98,4.97,4.98,289200.0
2009-04-01 14:00:00,4.98,5.0,4.98,5.0,86400.0,4.98,5.0,4.98,5.0,86400.0
2009-04-01 14:10:00,5.0,5.0,4.99,4.99,93600.0,5.0,5.0,4.99,4.99,93600.0
2009-04-01 14:20:00,4.99,4.99,4.97,4.98,148800.0,4.99,4.99,4.97,4.98,148800.0
2009-04-01 14:30:00,4.98,4.99,4.98,4.98,248400.0,4.98,4.99,4.98,4.98,248400.0
2009-04-01 14:40:00,4.98,4.99,4.97,4.98,190800.0,4.98,4.99,4.97,4.98,190800.0
2009-04-01 14:50:00,4.98,4.99,4.98,4.98,196800.0,4.98,4.99,4.98,4.98,196800.0
2009-04-01 15:00:00,4.98,4.99,4.95,4.96,294000.0,4.98,4.99,4.95,4.96,294000.0
2009-04-01 15:10:00,4.96,4.96,4.94,4.96,268800.0,4.96,4.96,4.94,4.96,268800.0
2009-04-01 15:20:00,4.96,4.98,4.95,4.98,178800.0,4.96,4.98,4.95,4.98,178800.0
2009-04-01 15:30:00,4.98,5.01,4.97,5.01,231600.0,4.98,5.01,4.97,5.01,231600.0
2009-04-01 15:40:00,5.01,5.01,5.0,5.01,294000.0,5.01,5.01,5.0,5.01,294000.0
2009-04-01 15:50:00,5.01,5.02,5.0,5.0,447600.0,5.01,5.02,5.0,5.0,447600.0
2009-04-02 09:30:00,5.09,5.11,5.07,5.09,258000.0,5.09,5.11,5.07,5.09,258000.0
2009-04-02 09:40:00,5.09,5.11,5.08,5.09,154800.0,5.09,5.11,5.08,5.09,154800.0
2009-04-02 09:50:00,5.09,5.09,5.06,5.07,148800.0,5.09,5.09,5.06,5.07,148800.0
2009-04-02 10:00:00,5.07,5.09,5.07,5.08,122400.0,5.07,5.09,5.07,5.08,122400.0
2009-04-02 10:10:00,5.08,5.08,5.06,5.08,94800.0,5.08,5.08,5.06,5.08,94800.0
2009-04-02 10:20:00,5.08,5.08,5.06,5.06,115200.0,5.08,5.08,5.06,5.06,115200.0
2009-04-02 10:30:00,5.06,5.06,5.05,5.05,68400.0,5.06,5.06,5.05,5.05,68400.0
2009-04-02 10:40:00,5.04,5.07,5.04,5.07,126000.0,5.04,5.07,5.04,5.07,126000.0
2009-04-02 10:50:00,5.07,5.07,5.04,5.05,162000.0,5.07,5.07,5.04,5.05,162000.0
2009-04-02 11:00:00,5.05,5.05,5.03,5.03,187200.0,5.05,5.05,5.03,5.03,187200.0
2009-04-02 11:10:00,5.03,5.04,5.03,5.03,150000.0,5.03,5.04,5.03,5.03,150000.0
2009-04-02 11:20:00,5.03,5.03,5.02,5.02,124800.0,5.03,5.03,5.02,5.02,124800.0
2009-04-02 11:30:00,5.02,5.03,5.01,5.02,189600.0,5.02,5.03,5.01,5.02,189600.0
2009-04-02 11:40:00,5.02,5.02,4.99,4.99,183600.0,5.02,5.02,4.99,4.99,183600.0
2009-04-02 11:50:00,4.99,5.01,4.99,5.01,100800.0,4.99,5.01,4.99,5.01,100800.0
2009-04-02 12:00:00,5.01,5.02,4.99,5.0,103200.0,5.01,5.02,4.99,5.0,103200.0
2009-04-02 12:10:00,5.0,5.01,4.99,5.01,91200.0,5.0,5.01,4.99,5.01,91200.0
2009-04-02 12:20:00,5.01,5.03,5.0,5.01,91200.0,5.01,5.03,5.0,5.01,91200.0
2009-04-02 12:30:00,5.02,5.02,5.0,5.0,112800.0,5.02,5.02,5.0,5.0,112800.0
2009-04-02 12:40:00,5.0,5.02,5.0,5.02,116400.0,5.0,5.02,5.0,5.02,116400.0
2009-04-02 12:50:00,5.02,5.03,5.02,5.02,105600.0,5.02,5.03,5.02,5.02,105600.0
2009-04-02 13:00:00,5.02,5.03,5.02,5.02,73200.0,5.02,5.03,5.02,5.02,73200.0
2009-04-02 13:10:00,5.02,5.03,5.02,5.02,136800.0,5.02,5.03,5.02,5.02,136800.0
2009-04-02 13:20:00,5.01,5.01,5.0,5.01,177600.0,5.01,5.01,5.0,5.01,177600.0
2009-04-02 13:30:00,5.01,5.01,5.0,5.0,116400.0,5.01,5.01,5.0,5.0,116400.0
2009-04-02 13:40:00,5.0,5.0,4.98,5.0,144000.0,5.0,5.0,4.98,5.0,144000.0
2009-04-02 13:50:00,5.0,5.01,4.98,4.99,295200.0,5.0,5.01,4.98,4.99,295200.0
2009-04-02 14:00:00,4.99,5.0,4.98,4.99,109200.0,4.99,5.0,4.98,4.99,109200.0
2009-04-02 14:10:00,4.99,5.0,4.99,4.99,70800.0,4.99,5.0,4.99,4.99,70800.0
2009-04-02 14:20:00,5.0,5.01,4.98,5.0,164400.0,5.0,5.01,4.98,5.0,164400.0
2009-04-02 14:30:00,5.0,5.01,4.99,5.0,157200.0,5.0,5.01,4.99,5.0,157200.0
2009-04-02 14:40:00,5.0,5.01,5.0,5.01,90000.0,5.0,5.01,5.0,5.01,90000.0
2009-04-02 14:50:00,5.0,5.01,4.99,4.99,237600.0,5.0,5.01,4.99,4.99,237600.0
2009-04-02 15:00:00,4.99,5.01,4.98,4.99,187200.0,4.99,5.01,4.98,4.99,187200.0
2009-04-02 15:10:00,4.99,5.0,4.98,4.98,260400.0,4.99,5.0,4.98,4.98,260400.0
2009-04-02 15:20:00,4.98,5.0,4.98,4.99,187200.0,4.98,5.0,4.98,4.99,187200.0
2009-04-02 15:30:00,4.99,4.99,4.97,4.97,309600.0,4.99,4.99,4.97,4.97,309600.0
2009-04-02 15:40:00,4.97,4.99,4.96,4.97,282000.0,4.97,4.99,4.96,4.97,282000.0
2009-04-02 15:50:00,4.97,4.97,4.95,4.97,523200.0,4.97,4.97,4.95,4.97,523200.0
2009-04-03 09:30:00,4.97,4.97,4.93,4.93,115200.0,4.97,4.97,4.93,4.93,115200.0
2009-04-03 09:40:00,4.93,4.94,4.9,4.9,168000.0,4.93,4.94,4.9,4.9,168000.0
2009-04-03 09:50:00,4.89,4.9,4.88,4.89,163200.0,4.89,4.9,4.88,4.89,163200.0
2009-04-03 10:00:00,4.89,4.9,4.87,4.89,176400.0,4.89,4.9,4.87,4.89,176400.0
2009-04-03 10:10:00,4.89,4.9,4.89,4.89,106800.0,4.89,4.9,4.89,4.89,106800.0
2009-04-03 10:20:00,4.89,4.9,4.87,4.89,87600.0,4.89,4.9,4.87,4.89,87600.0
2009-04-03 10:30:00,4.89,4.89,4.88,4.89,208800.0,4.89,4.89,4.88,4.89,208800.0
2009-04-03 10:40:00,4.89,4.89,4.86,4.88,124800.0,4.89,4.89,4.86,4.88,124800.0
2009-04-03 10:50:00,4.88,4.89,4.87,4.88,105600.0,4.88,4.89,4.87,4.88,105600.0
2009-04-03 11:00:00,4.88,4.88,4.87,4.87,103200.0,4.88,4.88,4.87,4.87,103200.0
2009-04-03 11:10:00,4.87,4.87,4.86,4.87,79200.0,4.87,4.87,4.86,4.87,79200.0
2009-04-03 11:20:00,4.87,4.87,4.86,4.87,87600.0,4.87,4.87,4.86,4.87,87600.0
2009-04-03 11:30:00,4.86,4.87,4.86,4.86,57600.0,4.86,4.87,4.86,4.86,57600.0
2009-04-03 11:40:00,4.87,4.87,4.85,4.86,63600.0,4.87,4.87,4.85,4.86,63600.0
2009-04-03 11:50:00,4.86,4.86,4.85,4.85,67200.0,4.86,4.86,4.85,4.85,67200.0
2009-04-03 12:00:00,4.85,4.86,4.85,4.85,70800.0,4.85,4.86,4.85,4.85,70800.0
2009-04-03 12:10:00,4.85,4.85,4.84,4.84,112800.0,4.85,4.85,4.84,4.84,112800.0
2009-04-03 12:20:00,4.84,4.85,4.83,4.84,72000.0,4.84,4.85,4.83,4.84,72000.0
2009-04-03 12:30:00,4.84,4.84,4.83,4.84,126000.0,4.84,4.84,4.83,4.84,126000.0
2009-04-03 12:40:00,4.84,4.84,4.83,4.83,117600.0,4.84,4.84,4.83,4.83,117600.0
2009-04-03 12:50:00,4.83,4.84,4.82,4.83,88800.0,4.83,4.84,4.82,4.83,88800.0
2009-04-03 13:00:00,4.84,4.84,4.82,4.82,124800.0,4.84,4.84,4.82,4.82,124800.0
2009-04-03 13:10:00,4.82,4.82,4.8,4.81,156000.0,4.82,4.82,4.8,4.81,156000.0
2009-04-03 13:20:00,4.82,4.82,4.81,4.82,46800.0,4.82,4.82,4.81,4.82,46800.0
2009-04-03 13:30:00,4.82,4.82,4.81,4.81,72000.0,4.82,4.82,4.81,4.81,72000.0
2009-04-03 13:40:00,4.81,4.81,4.79,4.81,112800.0,4.81,4.81,4.79,4.81,112800.0
2009-04-03 13:50:00,4.8,4.82,4.8,4.81,142800.0,4.8,4.82,4.8,4.81,142800.0
2009-04-03 14:00:00,4.81,4.82,4.8,4.81,177600.0,4.81,4.82,4.8,4.81,177600.0
2009-04-03 14:10:00,4.81,4.82,4.81,4.81,164400.0,4.81,4.82,4.81,4.81,164400.0
2009-04-03 14:20:00,4.82,4.83,4.81,4.82,144000.0,4.82,4.83,4.81,4.82,144000.0
2009-04-03 14:30:00,4.83,4.84,4.83,4.84,156000.0,4.83,4.84,4.83,4.84,156000.0
2009-04-03 14:40:00,4.84,4.84,4.82,4.83,236400.0,4.84,4.84,4.82,4.83,236400.0
2009-04-03 14:50:00,4.83,4.85,4.83,4.84,126000.0,4.83,4.85,4.83,4.84,126000.0
2009-04-03 15:00:00,4.85,4.85,4.84,4.84,165600.0,4.85,4.85,4.84,4.84,165600.0
2009-04-03 15:10:00,4.84,4.85,4.83,4.84,128400.0,4.84,4.85,4.83,4.84,128400.0
2009-04-03 15:20:00,4.83,4.84,4.83,4.83,169200.0,4.83,4.84,4.83,4.83,169200.0
2009-04-03 15:30:00,4.83,4.83,4.81,4.82,220800.0,4.83,4.83,4.81,4.82,220800.0
2009-04-03 15:40:00,4.82,4.84,4.81,4.82,294000.0,4.82,4.84,4.81,4.82,294000.0
2009-04-03 15:50:00,4.83,4.85,4.82,4.85,360000.0,4.83,4.85,4.82,4.85,360000.0
2009-04-06 09:30:00,4.69,4.84,4.69,4.82,176400.0,4.69,4.84,4.69,4.82,176400.0
2009-04-06 09:40:00,4.82,4.84,4.82,4.84,208800.0,4.82,4.84,4.82,4.84,208800.0
2009-04-06 09:50:00,4.83,4.86,4.83,4.86,166800.0,4.83,4.86,4.83,4.86,166800.0
2009-04-06 10:00:00,4.86,4.89,4.85,4.88,268800.0,4.86,4.89,4.85,4.88,268800.0
2009-04-06 10:10:00,4.88,4.89,4.88,4.88,183600.0,4.88,4.89,4.88,4.88,183600.0
2009-04-06 10:20:00,4.88,4.88,4.86,4.87,136800.0,4.88,4.88,4.86,4.87,136800.0
2009-04-06 10:30:00,4.87,4.87,4.86,4.86,144000.0,4.87,4.87,4.86,4.86,144000.0
2009-04-06 10:40:00,4.86,4.86,4.84,4.84,152400.0,4.86,4.86,4.84,4.84,152400.0
2009-04-06 10:50:00,4.84,4.85,4.83,4.84,214800.0,4.84,4.85,4.83,4.84,214800.0
2009-04-06 11:00:00,4.84,4.84,4.83,4.84,136800.0,4.84,4.84,4.83,4.84,136800.0
2009-04-06 11:10:00,4.84,4.86,4.84,4.86,128400.0,4.84,4.86,4.84,4.86,128400.0
2009-04-06 11:20:00,4.86,4.86,4.85,4.85,90000.0,4.86,4.86,4.85,4.85,90000.0
2009-04-06 11:30:00,4.85,4.86,4.85,4.85,110400.0,4.85,4.86,4.85,4.85,110400.0
2009-04-06 11:40:00,4.85,4.85,4.84,4.84,69600.0,4.85,4.85,4.84,4.84,69600.0
2009-04-06 11:50:00,4.84,4.84,4.82,4.82,85200.0,4.84,4.84,4.82,4.82,85200.0
2009-04-06 12:00:00,4.82,4.83,4.82,4.82,56400.0,4.82,4.83,4.82,4.82,56400.0
2009-04-06 12:10:00,4.82,4.83,4.82,4.82,103200.0,4.82,4.83,4.82,4.82,103200.0
2009-04-06 12:20:00,4.82,4.82,4.81,4.82,66000.0,4.82,4.82,4.81,4.82,66000.0
2009-04-06 12:30:00,4.82,4.83,4.82,4.83,129600.0,4.82,4.83,4.82,4.83,129600.0
2009-04-06 12:40:00,4.83,4.84,4.83,4.84,128400.0,4.83,4.84,4.83,4.84,128400.0
2009-04-06 12:50:00,4.84,4.84,4.84,4.84,45600.0,4.84,4.84,4.84,4.84,45600.0
2009-04-06 13:00:00,4.84,4.84,4.84,4.84,164400.0,4.84,4.84,4.84,4.84,164400.0
2009-04-06 13:10:00,4.84,4.85,4.84,4.84,132000.0,4.84,4.85,4.84,4.84,132000.0
2009-04-06 13:20:00,4.84,4.84,4.83,4.83,105600.0,4.84,4.84,4.83,4.83,105600.0
2009-04-06 13:30:00,4.83,4.83,4.82,4.83,87600.0,4.83,4.83,4.82,4.83,87600.0
2009-04-06 13:40:00,4.83,4.84,4.83,4.84,79200.0,4.83,4.84,4.83,4.84,79200.0
2009-04-06 13:50:00,4.84,4.84,4.83,4.83,138000.0,4.84,4.84,4.83,4.83,138000.0
2009-04-06 14:00:00,4.83,4.83,4.82,4.83,105600.0,4.83,4.83,4.82,4.83,105600.0
2009-04-06 14:10:00,4.83,4.83,4.81,4.82,109200.0,4.83,4.83,4.81,4.82,109200.0
2009-04-06 14:20:00,4.82,4.82,4.81,4.82,157200.0,4.82,4.82,4.81,4.82,157200.0
2009-04-06 14:30:00,4.82,4.82,4.8,4.81,123600.0,4.82,4.82,4.8,4.81,123600.0
2009-04-06 14:40:00,4.81,4.81,4.8,4.8,187200.0,4.81,4.81,4.8,4.8,187200.0
2009-04-06 14:50:00,4.8,4.83,4.8,4.82,183600.0,4.8,4.83,4.8,4.82,183600.0
2009-04-06 15:00:00,4.82,4.83,4.81,4.82,162000.0,4.82,4.83,4.81,4.82,162000.0
2009-04-06 15:10:00,4.82,4.83,4.82,4.83,168000.0,4.82,4.83,4.82,4.83,168000.0
2009-04-06 15:20:00,4.83,4.84,4.82,4.82,184800.0,4.83,4.84,4.82,4.82,184800.0
2009-04-06 15:30:00,4.82,4.83,4.82,4.82,268800.0,4.82,4.83,4.82,4.82,268800.0
2009-04-06 15:40:00,4.82,4.83,4.82,4.82,246000.0,4.82,4.83,4.82,4.82,246000.0
2009-04-06 15:50:00,4.83,4.84,4.82,4.84,507600.0,4.83,4.84,4.82,4.84,507600.0
2009-04-07 09:30:00,4.79,4.82,4.77,4.81,205200.0,4.79,4.82,4.77,4.81,205200.0
2009-04-07 09:40:00,4.81,4.81,4.78,4.79,160800.0,4.81,4.81,4.78,4.79,160800.0
2009-04-07 09:50:00,4.79,4.81,4.78,4.81,118800.0,4.79,4.81,4.78,4.81,118800.0
2009-04-07 10:00:00,4.81,4.83,4.81,4.83,314400.0,4.81,4.83,4.81,4.83,314400.0
2009-04-07 10:10:00,4.83,4.83,4.82,4.82,116400.0,4.83,4.83,4.82,4.82,116400.0
2009-04-07 10:20:00,4.82,4.83,4.81,4.82,147600.0,4.82,4.83,4.81,4.82,147600.0
2009-04-07 10:30:00,4.83,4.84,4.83,4.83,226800.0,4.83,4.84,4.83,4.83,226800.0
2009-04-07 10:40:00,4.83,4.84,4.82,4.84,72000.0,4.83,4.84,4.82,4.84,72000.0
2009-04-07 10:50:00,4.84,4.85,4.83,4.84,72000.0,4.84,4.85,4.83,4.84,72000.0
2009-04-07 11:00:00,4.83,4.86,4.83,4.85,422400.0,4.83,4.86,4.83,4.85,422400.0
2009-04-07 11:10:00,4.85,4.87,4.85,4.86,176400.0,4.85,4.87,4.85,4.86,176400.0
2009-04-07 11:20:00,4.86,4.88,4.86,4.87,199200.0,4.86,4.88,4.86,4.87,199200.0
2009-04-07 11:30:00,4.87,4.88,4.86,4.87,166800.0,4.87,4.88,4.86,4.87,166800.0
2009-04-07 11:40:00,4.87,4.87,4.87,4.87,162000.0,4.87,4.87,4.87,4.87,162000.0
2009-04-07 11:50:00,4.87,4.87,4.87,4.87,60000.0,4.87,4.87,4.87,4.87,60000.0
2009-04-07 12:00:00,4.87,4.88,4.87,4.87,123600.0,4.87,4.88,4.87,4.87,123600.0
2009-04-07 12:10:00,4.87,4.88,4.87,4.87,243600.0,4.87,4.88,4.87,4.87,243600.0
2009-04-07 12:20:00,4.87,4.88,4.87,4.87,104400.0,4.87,4.88,4.87,4.87,104400.0
2009-04-07 12:30:00,4.87,4.89,4.87,4.88,186000.0,4.87,4.89,4.87,4.88,186000.0
2009-04-07 12:40:00,4.88,4.89,4.88,4.88,98400.0,4.88,4.89,4.88,4.88,98400.0
2009-04-07 12:50:00,4.88,4.88,4.87,4.87,49200.0,4.88,4.88,4.87,4.87,49200.0
2009-04-07 13:00:00,4.87,4.88,4.87,4.87,50400.0,4.87,4.88,4.87,4.87,50400.0
2009-04-07 13:10:00,4.87,4.87,4.85,4.85,76800.0,4.87,4.87,4.85,4.85,76800.0
2009-04-07 13:20:00,4.85,4.85,4.84,4.84,51600.0,4.85,4.85,4.84,4.84,51600.0
2009-04-07 13:30:00,4.84,4.84,4.83,4.83,55200.0,4.84,4.84,4.83,4.83,55200.0
2009-04-07 13:40:00,4.83,4.85,4.83,4.85,91200.0,4.83,4.85,4.83,4.85,91200.0
2009-04-07 13:50:00,4.84,4.85,4.84,4.85,56400.0,4.84,4.85,4.84,4.85,56400.0
2009-04-07 14:00:00,4.85,4.85,4.84,4.84,126000.0,4.85,4.85,4.84,4.84,126000.0
2009-04-07 14:10:00,4.84,4.84,4.83,4.84,40800.0,4.84,4.84,4.83,4.84,40800.0
2009-04-07 14:20:00,4.84,4.84,4.82,4.83,58800.0,4.84,4.84,4.82,4.83,58800.0
2009-04-07 14:30:00,4.83,4.83,4.82,4.82,94800.0,4.83,4.83,4.82,4.82,94800.0
2009-04-07 14:40:00,4.81,4.83,4.81,4.82,156000.0,4.81,4.83,4.81,4.82,156000.0
2009-04-07 14:50:00,4.82,4.83,4.82,4.83,74400.0,4.82,4.83,4.82,4.83,74400.0
2009-04-07 15:00:00,4.83,4.83,4.82,4.83,103200.0,4.83,4.83,4.82,4.83,103200.0
2009-04-07 15:10:00,4.83,4.85,4.83,4.83,147600.0,4.83,4.85,4.83,4.83,147600.0
2009-04-07 15:20:00,4.83,4.84,4.83,4.83,146400.0,4.83,4.84,4.83,4.83,146400.0
2009-04-07 15:30:00,4.83,4.84,4.82,4.83,199200.0,4.83,4.84,4.82,4.83,199200.0
2009-04-07 15:40:00,4.83,4.84,4.82,4.83,242400.0,4.83,4.84,4.82,4.83,242400.0
2009-04-07 15:50:00,4.83,4.83,4.8,4.8,402000.0,4.83,4.83,4.8,4.8,402000.0
2009-04-08 09:30:00,4.82,4.91,4.82,4.88,212400.0,4.82,4.91,4.82,4.88,212400.0
2009-04-08 09:40:00,4.88,4.89,4.86,4.86,195600.0,4.88,4.89,4.86,4.86,195600.0
2009-04-08 09:50:00,4.86,4.87,4.85,4.85,90000.0,4.86,4.87,4.85,4.85,90000.0
2009-04-08 10:00:00,4.85,4.86,4.83,4.84,160800.0,4.85,4.86,4.83,4.84,160800.0
2009-04-08 10:10:00,4.84,4.86,4.83,4.83,86400.0,4.84,4.86,4.83,4.83,86400.0
2009-04-08 10:20:00,4.83,4.84,4.83,4.83,91200.0,4.83,4.84,4.83,4.83,91200.0
2009-04-08 10:30:00,4.83,4.84,4.81,4.82,152400.0,4.83,4.84,4.81,4.82,152400.0
2009-04-08 10:40:00,4.81,4.83,4.81,4.82,75600.0,4.81,4.83,4.81,4.82,75600.0
2009-04-08 10:50:00,4.83,4.84,4.82,4.84,39600.0,4.83,4.84,4.82,4.84,39600.0
2009-04-08 11:00:00,4.84,4.84,4.83,4.84,44400.0,4.84,4.84,4.83,4.84,44400.0
2009-04-08 11:10:00,4.84,4.85,4.83,4.83,61200.0,4.84,4.85,4.83,4.83,61200.0
2009-04-08 11:20:00,4.83,4.85,4.83,4.84,68400.0,4.83,4.85,4.83,4.84,68400.0
2009-04-08 11:30:00,4.84,4.86,4.84,4.86,92400.0,4.84,4.86,4.84,4.86,92400.0
2009-04-08 11:40:00,4.86,4.86,4.84,4.85,112800.0,4.86,4.86,4.84,4.85,112800.0
2009-04-08 11:50:00,4.85,4.85,4.84,4.84,64800.0,4.85,4.85,4.84,4.84,64800.0
2009-04-08 12:00:00,4.85,4.85,4.84,4.85,63600.0,4.85,4.85,4.84,4.85,63600.0
2009-04-08 12:10:00,4.85,4.85,4.84,4.84,63600.0,4.85,4.85,4.84,4.84,63600.0
2009-04-08 12:20:00,4.85,4.86,4.84,4.84,85200.0,4.85,4.86,4.84,4.84,85200.0
2009-04-08 12:30:00,4.84,4.84,4.83,4.83,170400.0,4.84,4.84,4.83,4.83,170400.0
2009-04-08 12:40:00,4.83,4.84,4.83,4.84,92400.0,4.83,4.84,4.83,4.84,92400.0
2009-04-08 12:50:00,4.84,4.85,4.84,4.84,55200.0,4.84,4.85,4.84,4.84,55200.0
2009-04-08 13:00:00,4.84,4.85,4.84,4.84,108000.0,4.84,4.85,4.84,4.84,108000.0
2009-04-08 13:10:00,4.84,4.85,4.84,4.84,116400.0,4.84,4.85,4.84,4.84,116400.0
2009-04-08 13:20:00,4.84,4.85,4.83,4.83,159600.0,4.84,4.85,4.83,4.83,159600.0
2009-04-08 13:30:00,4.83,4.84,4.83,4.83,127200.0,4.83,4.84,4.83,4.83,127200.0
2009-04-08 13:40:00,4.83,4.84,4.83,4.84,87600.0,4.83,4.84,4.83,4.84,87600.0
2009-04-08 13:50:00,4.84,4.84,4.83,4.84,153600.0,4.84,4.84,4.83,4.84,153600.0
2009-04-08 14:00:00,4.84,4.84,4.83,4.83,109200.0,4.84,4.84,4.83,4.83,109200.0
2009-04-08 14:10:00,4.83,4.84,4.82,4.83,120000.0,4.83,4.84,4.82,4.83,120000.0
2009-04-08 14:20:00,4.83,4.84,4.83,4.83,121200.0,4.83,4.84,4.83,4.83,121200.0
2009-04-08 14:30:00,4.83,4.84,4.83,4.83,129600.0,4.83,4.84,4.83,4.83,129600.0
2009-04-08 14:40:00,4.83,4.84,4.83,4.83,109200.0,4.83,4.84,4.83,4.83,109200.0
2009-04-08 14:50:00,4.84,4.84,4.82,4.82,142800.0,4.84,4.84,4.82,4.82,142800.0
2009-04-08 15:00:00,4.83,4.83,4.82,4.83,313200.0,4.83,4.83,4.82,4.83,313200.0
2009-04-08 15:10:00,4.83,4.84,4.82,4.84,178800.0,4.83,4.84,4.82,4.84,178800.0
2009-04-08 15:20:00,4.84,4.85,4.84,4.84,140400.0,4.84,4.85,4.84,4.84,140400.0
2009-04-08 15:30:00,4.84,4.86,4.84,4.86,126000.0,4.84,4.86,4.84,4.86,126000.0
2009-04-08 15:40:00,4.86,4.87,4.85,4.86,237600.0,4.86,4.87,4.85,4.86,237600.0
2009-04-08 15:50:00,4.86,4.87,4.85,4.87,234000.0,4.86,4.87,4.85,4.87,234000.0
2009-04-09 09:30:00,4.96,4.96,4.93,4.93,177600.0,4.96,4.96,4.93,4.93,177600.0
2009-04-09 09:40:00,4.93,4.93,4.91,4.91,123600.0,4.93,4.93,4.91,4.91,123600.0
2009-04-09 09:50:00,4.91,4.94,4.91,4.93,144000.0,4.91,4.94,4.91,4.93,144000.0
2009-04-09 10:00:00,4.93,4.94,4.91,4.92,140400.0,4.93,4.94,4.91,4.92,140400.0
2009-04-09 10:10:00,4.92,4.93,4.92,4.92,92400.0,4.92,4.93,4.92,4.92,92400.0
2009-04-09 10:20:00,4.91,4.92,4.91,4.91,90000.0,4.91,4.92,4.91,4.91,90000.0
2009-04-09 10:30:00,4.91,4.92,4.91,4.91,60000.0,4.91,4.92,4.91,4.91,60000.0
2009-04-09 10:40:00,4.91,4.91,4.89,4.9,49200.0,4.91,4.91,4.89,4.9,49200.0
2009-04-09 10:50:00,4.91,4.91,4.9,4.91,46800.0,4.91,4.91,4.9,4.91,46800.0
2009-04-09 11:00:00,4.9,4.91,4.9,4.9,60000.0,4.9,4.91,4.9,4.9,60000.0
2009-04-09 11:10:00,4.9,4.91,4.9,4.91,25200.0,4.9,4.91,4.9,4.91,25200.0
2009-04-09 11:20:00,4.9,4.91,4.89,4.89,28800.0,4.9,4.91,4.89,4.89,28800.0
2009-04-09 11:30:00,4.89,4.9,4.89,4.89,20400.0,4.89,4.9,4.89,4.89,20400.0
2009-04-09 11:40:00,4.89,4.9,4.89,4.9,49200.0,4.89,4.9,4.89,4.9,49200.0
2009-04-09 11:50:00,4.9,4.9,4.9,4.9,18000.0,4.9,4.9,4.9,4.9,18000.0
2009-04-09 12:00:00,4.9,4.91,4.9,4.91,21600.0,4.9,4.91,4.9,4.91,21600.0
2009-04-09 12:10:00,4.91,4.91,4.9,4.91,49200.0,4.91,4.91,4.9,4.91,49200.0
2009-04-09 12:20:00,4.91,4.91,4.9,4.9,75600.0,4.91,4.91,4.9,4.9,75600.0
2009-04-09 12:30:00,4.9,4.91,4.9,4.9,31200.0,4.9,4.91,4.9,4.9,31200.0
2009-04-09 12:40:00,4.9,4.91,4.9,4.9,18000.0,4.9,4.91,4.9,4.9,18000.0
2009-04-09 12:50:00,4.91,4.91,4.89,4.9,33600.0,4.91,4.91,4.89,4.9,33600.0
2009-04-09 13:00:00,4.89,4.9,4.89,4.9,32400.0,4.89,4.9,4.89,4.9,32400.0
2009-04-09 13:10:00,4.89,4.9,4.88,4.89,110400.0,4.89,4.9,4.88,4.89,110400.0
2009-04-09 13:20:00,4.89,4.89,4.89,4.89,85200.0,4.89,4.89,4.89,4.89,85200.0
2009-04-09 13:30:00,4.89,4.89,4.88,4.88,33600.0,4.89,4.89,4.88,4.88,33600.0
2009-04-09 13:40:00,4.88,4.89,4.88,4.88,74400.0,4.88,4.89,4.88,4.88,74400.0
2009-04-09 13:50:00,4.88,4.89,4.88,4.89,85200.0,4.88,4.89,4.88,4.89,85200.0
2009-04-09 14:00:00,4.89,4.9,4.89,4.9,32400.0,4.89,4.9,4.89,4.9,32400.0
2009-04-09 14:10:00,4.9,4.9,4.88,4.89,88800.0,4.9,4.9,4.88,4.89,88800.0
2009-04-09 14:20:00,4.88,4.89,4.88,4.89,54000.0,4.88,4.89,4.88,4.89,54000.0
2009-04-09 14:30:00,4.89,4.91,4.89,4.91,62400.0,4.89,4.91,4.89,4.91,62400.0
2009-04-09 14:40:00,4.91,4.93,4.91,4.93,201600.0,4.91,4.93,4.91,4.93,201600.0
2009-04-09 14:50:00,4.93,4.93,4.91,4.91,100800.0,4.93,4.93,4.91,4.91,100800.0
2009-04-09 15:00:00,4.91,4.92,4.91,4.91,118800.0,4.91,4.92,4.91,4.91,118800.0
2009-04-09 15:10:00,4.91,4.91,4.89,4.9,152400.0,4.91,4.91,4.89,4.9,152400.0
2009-04-09 15:20:00,4.91,4.91,4.9,4.9,126000.0,4.91,4.91,4.9,4.9,126000.0
2009-04-09 15:30:00,4.91,4.91,4.89,4.9,274800.0,4.91,4.91,4.89,4.9,274800.0
2009-04-09 15:40:00,4.9,4.9,4.88,4.89,190800.0,4.9,4.9,4.88,4.89,190800.0
2009-04-09 15:50:00,4.89,4.9,4.88,4.9,274800.0,4.89,4.9,4.88,4.9,274800.0
2009-04-13 09:30:00,4.9,4.93,4.9,4.92,273600.0,4.9,4.93,4.9,4.92,273600.0
2009-04-13 09:40:00,4.92,4.92,4.91,4.92,127200.0,4.92,4.92,4.91,4.92,127200.0
2009-04-13 09:50:00,4.92,4.93,4.91,4.92,172800.0,4.92,4.93,4.91,4.92,172800.0
2009-04-13 10:00:00,4.92,4.94,4.92,4.93,266400.0,4.92,4.94,4.92,4.93,266400.0
2009-04-13 10:10:00,4.93,4.93,4.92,4.93,162000.0,4.93,4.93,4.92,4.93,162000.0
2009-04-13 10:20:00,4.93,4.93,4.93,4.93,87600.0,4.93,4.93,4.93,4.93,87600.0
2009-04-13 10:30:00,4.93,4.96,4.92,4.96,368400.0,4.93,4.96,4.92,4.96,368400.0
2009-04-13 10:40:00,4.96,4.97,4.96,4.96,249600.0,4.96,4.97,4.96,4.96,249600.0
2009-04-13 10:50:00,4.97,4.98,4.96,4.96,110400.0,4.97,4.98,4.96,4.96,110400.0
2009-04-13 11:00:00,4.96,4.96,4.95,4.96,133200.0,4.96,4.96,4.95,4.96,133200.0
2009-04-13 11:10:00,4.96,4.97,4.95,4.95,151200.0,4.96,4.97,4.95,4.95,151200.0
2009-04-13 11:20:00,4.96,4.97,4.95,4.97,100800.0,4.96,4.97,4.95,4.97,100800.0
2009-04-13 11:30:00,4.97,4.97,4.95,4.95,80400.0,4.97,4.97,4.95,4.95,80400.0
2009-04-13 11:40:00,4.95,4.96,4.95,4.96,104400.0,4.95,4.96,4.95,4.96,104400.0
2009-04-13 11:50:00,4.95,4.95,4.95,4.95,169200.0,4.95,4.95,4.95,4.95,169200.0
2009-04-13 12:00:00,4.95,4.96,4.95,4.95,132000.0,4.95,4.96,4.95,4.95,132000.0
2009-04-13 12:10:00,4.95,4.96,4.95,4.95,127200.0,4.95,4.96,4.95,4.95,127200.0
2009-04-13 12:20:00,4.95,4.95,4.94,4.94,133200.0,4.95,4.95,4.94,4.94,133200.0
2009-04-13 12:30:00,4.94,4.95,4.94,4.94,75600.0,4.94,4.95,4.94,4.94,75600.0
2009-04-13 12:40:00,4.94,4.95,4.94,4.94,28800.0,4.94,4.95,4.94,4.94,28800.0
2009-04-13 12:50:00,4.94,4.94,4.94,4.94,45600.0,4.94,4.94,4.94,4.94,45600.0
2009-04-13 13:00:00,4.94,4.94,4.94,4.94,207600.0,4.94,4.94,4.94,4.94,207600.0
2009-04-13 13:10:00,4.94,4.94,4.94,4.94,61200.0,4.94,4.94,4.94,4.94,61200.0
2009-04-13 13:20:00,4.94,4.95,4.94,4.94,90000.0,4.94,4.95,4.94,4.94,90000.0
2009-04-13 13:30:00,4.94,4.95,4.94,4.94,90000.0,4.94,4.95,4.94,4.94,90000.0
2009-04-13 13:40:00,4.94,4.94,4.94,4.94,64800.0,4.94,4.94,4.94,4.94,64800.0
2009-04-13 13:50:00,4.94,4.94,4.93,4.94,96000.0,4.94,4.94,4.93,4.94,96000.0
2009-04-13 14:00:00,4.94,4.95,4.94,4.94,120000.0,4.94,4.95,4.94,4.94,120000.0
2009-04-13 14:10:00,4.94,4.95,4.94,4.95,175200.0,4.94,4.95,4.94,4.95,175200.0
2009-04-13 14:20:00,4.95,4.95,4.94,4.95,64800.0,4.95,4.95,4.94,4.95,64800.0
2009-04-13 14:30:00,4.95,4.95,4.94,4.95,248400.0,4.95,4.95,4.94,4.95,248400.0
2009-04-13 14:40:00,4.95,4.95,4.94,4.95,120000.0,4.95,4.95,4.94,4.95,120000.0
2009-04-13 14:50:00,4.95,4.96,4.95,4.95,88800.0,4.95,4.96,4.95,4.95,88800.0
2009-04-13 15:00:00,4.95,4.97,4.94,4.96,177600.0,4.95,4.97,4.94,4.96,177600.0
2009-04-13 15:10:00,4.96,4.98,4.96,4.96,308400.0,4.96,4.98,4.96,4.96,308400.0
2009-04-13 15:20:00,4.96,4.97,4.95,4.96,268800.0,4.96,4.97,4.95,4.96,268800.0
2009-04-13 15:30:00,4.96,4.98,4.96,4.98,338400.0,4.96,4.98,4.96,4.98,338400.0
2009-04-13 15:40:00,4.97,4.97,4.95,4.96,276000.0,4.97,4.97,4.95,4.96,276000.0
2009-04-13 15:50:00,4.96,4.96,4.95,4.96,253200.0,4.96,4.96,4.95,4.96,253200.0
2009-04-14 09:30:00,4.92,4.94,4.89,4.93,148800.0,4.92,4.94,4.89,4.93,148800.0
2009-04-14 09:40:00,4.93,4.94,4.92,4.92,169200.0,4.93,4.94,4.92,4.92,169200.0
2009-04-14 09:50:00,4.92,4.93,4.92,4.92,168000.0,4.92,4.93,4.92,4.92,168000.0
2009-04-14 10:00:00,4.92,4.92,4.91,4.91,162000.0,4.92,4.92,4.91,4.91,162000.0
2009-04-14 10:10:00,4.91,4.93,4.91,4.92,87600.0,4.91,4.93,4.91,4.92,87600.0
2009-04-14 10:20:00,4.92,4.93,4.92,4.93,49200.0,4.92,4.93,4.92,4.93,49200.0
2009-04-14 10:30:00,4.93,4.94,4.93,4.93,54000.0,4.93,4.94,4.93,4.93,54000.0
2009-04-14 10:40:00,4.93,4.93,4.93,4.93,33600.0,4.93,4.93,4.93,4.93,33600.0
2009-04-14 10:50:00,4.93,4.93,4.93,4.93,103200.0,4.93,4.93,4.93,4.93,103200.0
2009-04-14 11:00:00,4.93,4.93,4.92,4.92,171600.0,4.93,4.93,4.92,4.92,171600.0
2009-04-14 11:10:00,4.93,4.93,4.92,4.93,55200.0,4.93,4.93,4.92,4.93,55200.0
2009-04-14 11:20:00,4.93,4.93,4.92,4.92,76800.0,4.93,4.93,4.92,4.92,76800.0
2009-04-14 11:30:00,4.92,4.93,4.92,4.93,82800.0,4.92,4.93,4.92,4.93,82800.0
2009-04-14 11:40:00,4.92,4.94,4.92,4.93,79200.0,4.92,4.94,4.92,4.93,79200.0
2009-04-14 11:50:00,4.93,4.94,4.93,4.93,122400.0,4.93,4.94,4.93,4.93,122400.0
2009-04-14 12:00:00,4.93,4.94,4.93,4.94,165600.0,4.93,4.94,4.93,4.94,165600.0
2009-04-14 12:10:00,4.93,4.94,4.93,4.93,85200.0,4.93,4.94,4.93,4.93,85200.0
2009-04-14 12:20:00,4.93,4.94,4.93,4.94,75600.0,4.93,4.94,4.93,4.94,75600.0
2009-04-14 12:30:00,4.94,4.95,4.94,4.94,112800.0,4.94,4.95,4.94,4.94,112800.0
2009-04-14 12:40:00,4.94,4.95,4.93,4.93,55200.0,4.94,4.95,4.93,4.93,55200.0
2009-04-14 12:50:00,4.93,4.93,4.92,4.93,102000.0,4.93,4.93,4.92,4.93,102000.0
2009-04-14 13:00:00,4.93,4.93,4.93,4.93,31200.0,4.93,4.93,4.93,4.93,31200.0
2009-04-14 13:10:00,4.93,4.93,4.93,4.93,151200.0,4.93,4.93,4.93,4.93,151200.0
2009-04-14 13:20:00,4.93,4.94,4.93,4.93,68400.0,4.93,4.94,4.93,4.93,68400.0
2009-04-14 13:30:00,4.93,4.94,4.93,4.93,111600.0,4.93,4.94,4.93,4.93,111600.0
2009-04-14 13:40:00,4.93,4.94,4.93,4.93,106800.0,4.93,4.94,4.93,4.93,106800.0
2009-04-14 13:50:00,4.93,4.94,4.93,4.94,133200.0,4.93,4.94,4.93,4.94,133200.0
2009-04-14 14:00:00,4.94,4.94,4.93,4.94,178800.0,4.94,4.94,4.93,4.94,178800.0
2009-04-14 14:10:00,4.93,4.93,4.93,4.93,177600.0,4.93,4.93,4.93,4.93,177600.0
2009-04-14 14:20:00,4.93,4.94,4.93,4.94,91200.0,4.93,4.94,4.93,4.94,91200.0
2009-04-14 14:30:00,4.94,4.94,4.93,4.94,102000.0,4.94,4.94,4.93,4.94,102000.0
2009-04-14 14:40:00,4.94,4.94,4.93,4.93,97200.0,4.94,4.94,4.93,4.93,97200.0
2009-04-14 14:50:00,4.93,4.93,4.93,4.93,201600.0,4.93,4.93,4.93,4.93,201600.0
2009-04-14 15:00:00,4.93,4.93,4.91,4.92,214800.0,4.93,4.93,4.91,4.92,214800.0
2009-04-14 15:10:00,4.92,4.92,4.92,4.92,87600.0,4.92,4.92,4.92,4.92,87600.0
2009-04-14 15:20:00,4.92,4.92,4.91,4.91,93600.0,4.92,4.92,4.91,4.91,93600.0
2009-04-14 15:30:00,4.92,4.92,4.91,4.91,140400.0,4.92,4.92,4.91,4.91,140400.0
2009-04-14 15:40:00,4.91,4.92,4.91,4.92,168000.0,4.91,4.92,4.91,4.92,168000.0
2009-04-14 15:50:00,4.92,4.92,4.91,4.92,169200.0,4.92,4.92,4.91,4.92,169200.0
2009-04-15 09:30:00,4.89,4.96,4.89,4.93,309600.0,4.89,4.96,4.89,4.93,309600.0
2009-04-15 09:40:00,4.91,4.93,4.91,4.91,81600.0,4.91,4.93,4.91,4.91,81600.0
2009-04-15 09:50:00,4.91,4.93,4.91,4.93,103200.0,4.91,4.93,4.91,4.93,103200.0
2009-04-15 10:00:00,4.93,4.94,4.92,4.93,109200.0,4.93,4.94,4.92,4.93,109200.0
2009-04-15 10:10:00,4.94,4.94,4.92,4.93,120000.0,4.94,4.94,4.92,4.93,120000.0
2009-04-15 10:20:00,4.93,4.94,4.93,4.94,223200.0,4.93,4.94,4.93,4.94,223200.0
2009-04-15 10:30:00,4.93,4.93,4.92,4.92,32400.0,4.93,4.93,4.92,4.92,32400.0
2009-04-15 10:40:00,4.92,4.92,4.92,4.92,62400.0,4.92,4.92,4.92,4.92,62400.0
2009-04-15 10:50:00,4.92,4.92,4.91,4.92,54000.0,4.92,4.92,4.91,4.92,54000.0
2009-04-15 11:00:00,4.92,4.93,4.91,4.91,78000.0,4.92,4.93,4.91,4.91,78000.0
2009-04-15 11:10:00,4.91,4.92,4.91,4.91,24000.0,4.91,4.92,4.91,4.91,24000.0
2009-04-15 11:20:00,4.92,4.92,4.91,4.91,129600.0,4.92,4.92,4.91,4.91,129600.0
2009-04-15 11:30:00,4.91,4.92,4.91,4.91,68400.0,4.91,4.92,4.91,4.91,68400.0
2009-04-15 11:40:00,4.91,4.92,4.91,4.91,31200.0,4.91,4.92,4.91,4.91,31200.0
2009-04-15 11:50:00,4.92,4.93,4.91,4.92,139200.0,4.92,4.93,4.91,4.92,139200.0
2009-04-15 12:00:00,4.92,4.92,4.89,4.89,100800.0,4.92,4.92,4.89,4.89,100800.0
2009-04-15 12:10:00,4.89,4.89,4.89,4.89,49200.0,4.89,4.89,4.89,4.89,49200.0
2009-04-15 12:20:00,4.89,4.89,4.88,4.88,42000.0,4.89,4.89,4.88,4.88,42000.0
2009-04-15 12:30:00,4.88,4.88,4.88,4.88,12000.0,4.88,4.88,4.88,4.88,12000.0
2009-04-15 12:40:00,4.88,4.88,4.87,4.87,80400.0,4.88,4.88,4.87,4.87,80400.0
2009-04-15 12:50:00,4.88,4.88,4.87,4.88,43200.0,4.88,4.88,4.87,4.88,43200.0
2009-04-15 13:00:00,4.88,4.89,4.88,4.88,31200.0,4.88,4.89,4.88,4.88,31200.0
2009-04-15 13:10:00,4.88,4.89,4.88,4.89,68400.0,4.88,4.89,4.88,4.89,68400.0
2009-04-15 13:20:00,4.89,4.89,4.88,4.88,69600.0,4.89,4.89,4.88,4.88,69600.0
2009-04-15 13:30:00,4.88,4.88,4.88,4.88,30000.0,4.88,4.88,4.88,4.88,30000.0
2009-04-15 13:40:00,4.88,4.88,4.88,4.88,58800.0,4.88,4.88,4.88,4.88,58800.0
2009-04-15 13:50:00,4.88,4.88,4.87,4.87,30000.0,4.88,4.88,4.87,4.87,30000.0
2009-04-15 14:00:00,4.87,4.88,4.87,4.88,46800.0,4.87,4.88,4.87,4.88,46800.0
2009-04-15 14:10:00,4.88,4.88,4.86,4.86,54000.0,4.88,4.88,4.86,4.86,54000.0
2009-04-15 14:20:00,4.86,4.86,4.86,4.86,36000.0,4.86,4.86,4.86,4.86,36000.0
2009-04-15 14:30:00,4.86,4.86,4.85,4.85,64800.0,4.86,4.86,4.85,4.85,64800.0
2009-04-15 14:40:00,4.85,4.86,4.85,4.86,37200.0,4.85,4.86,4.85,4.86,37200.0
2009-04-15 14:50:00,4.86,4.86,4.85,4.85,45600.0,4.86,4.86,4.85,4.85,45600.0
2009-04-15 15:00:00,4.85,4.86,4.85,4.85,97200.0,4.85,4.86,4.85,4.85,97200.0
2009-04-15 15:10:00,4.85,4.88,4.85,4.87,105600.0,4.85,4.88,4.85,4.87,105600.0
2009-04-15 15:20:00,4.87,4.88,4.87,4.87,70800.0,4.87,4.88,4.87,4.87,70800.0
2009-04-15 15:30:00,4.88,4.88,4.87,4.87,147600.0,4.88,4.88,4.87,4.87,147600.0
2009-04-15 15:40:00,4.88,4.88,4.87,4.87,171600.0,4.88,4.88,4.87,4.87,171600.0
2009-04-15 15:50:00,4.87,4.89,4.87,4.89,332400.0,4.87,4.89,4.87,4.89,332400.0
2009-04-16 09:30:00,4.9,4.9,4.86,4.86,346800.0,4.9,4.9,4.86,4.86,346800.0
2009-04-16 09:40:00,4.86,4.87,4.83,4.85,181200.0,4.86,4.87,4.83,4.85,181200.0
2009-04-16 09:50:00,4.85,4.87,4.85,4.85,99600.0,4.85,4.87,4.85,4.85,99600.0
2009-04-16 10:00:00,4.86,4.86,4.82,4.83,94800.0,4.86,4.86,4.82,4.83,94800.0
2009-04-16 10:10:00,4.82,4.84,4.82,4.84,66000.0,4.82,4.84,4.82,4.84,66000.0
2009-04-16 10:20:00,4.84,4.84,4.81,4.81,68400.0,4.84,4.84,4.81,4.81,68400.0
2009-04-16 10:30:00,4.81,4.84,4.81,4.83,43200.0,4.81,4.84,4.81,4.83,43200.0
2009-04-16 10:40:00,4.83,4.85,4.83,4.84,72000.0,4.83,4.85,4.83,4.84,72000.0
2009-04-16 10:50:00,4.83,4.84,4.83,4.83,27600.0,4.83,4.84,4.83,4.83,27600.0
2009-04-16 11:00:00,4.84,4.85,4.83,4.85,66000.0,4.84,4.85,4.83,4.85,66000.0
2009-04-16 11:10:00,4.85,4.85,4.85,4.85,31200.0,4.85,4.85,4.85,4.85,31200.0
2009-04-16 11:20:00,4.85,4.85,4.85,4.85,51600.0,4.85,4.85,4.85,4.85,51600.0
2009-04-16 11:30:00,4.85,4.86,4.85,4.85,68400.0,4.85,4.86,4.85,4.85,68400.0
2009-04-16 11:40:00,4.85,4.87,4.85,4.86,54000.0,4.85,4.87,4.85,4.86,54000.0
2009-04-16 11:50:00,4.86,4.86,4.86,4.86,22800.0,4.86,4.86,4.86,4.86,22800.0
2009-04-16 12:00:00,4.86,4.87,4.86,4.87,44400.0,4.86,4.87,4.86,4.87,44400.0
2009-04-16 12:10:00,4.87,4.87,4.86,4.86,38400.0,4.87,4.87,4.86,4.86,38400.0
2009-04-16 12:20:00,4.86,4.86,4.86,4.86,33600.0,4.86,4.86,4.86,4.86,33600.0
2009-04-16 12:30:00,4.86,4.86,4.86,4.86,64800.0,4.86,4.86,4.86,4.86,64800.0
2009-04-16 12:40:00,4.86,4.87,4.86,4.87,43200.0,4.86,4.87,4.86,4.87,43200.0
2009-04-16 12:50:00,4.86,4.87,4.86,4.86,34800.0,4.86,4.87,4.86,4.86,34800.0
2009-04-16 13:00:00,4.86,4.86,4.85,4.85,84000.0,4.86,4.86,4.85,4.85,84000.0
2009-04-16 13:10:00,4.85,4.86,4.85,4.85,72000.0,4.85,4.86,4.85,4.85,72000.0
2009-04-16 13:20:00,4.86,4.86,4.85,4.86,19200.0,4.86,4.86,4.85,4.86,19200.0
2009-04-16 13:30:00,4.86,4.86,4.84,4.84,58800.0,4.86,4.86,4.84,4.84,58800.0
2009-04-16 13:40:00,4.84,4.84,4.83,4.83,32400.0,4.84,4.84,4.83,4.83,32400.0
2009-04-16 13:50:00,4.83,4.84,4.83,4.84,79200.0,4.83,4.84,4.83,4.84,79200.0
2009-04-16 14:00:00,4.85,4.85,4.84,4.85,80400.0,4.85,4.85,4.84,4.85,80400.0
2009-04-16 14:10:00,4.85,4.85,4.85,4.85,43200.0,4.85,4.85,4.85,4.85,43200.0
2009-04-16 14:20:00,4.85,4.85,4.84,4.85,69600.0,4.85,4.85,4.84,4.85,69600.0
2009-04-16 14:30:00,4.85,4.85,4.85,4.85,115200.0,4.85,4.85,4.85,4.85,115200.0
2009-04-16 14:40:00,4.85,4.85,4.85,4.85,50400.0,4.85,4.85,4.85,4.85,50400.0
2009-04-16 14:50:00,4.85,4.88,4.85,4.86,204000.0,4.85,4.88,4.85,4.86,204000.0
2009-04-16 15:00:00,4.87,4.87,4.86,4.87,176400.0,4.87,4.87,4.86,4.87,176400.0
2009-04-16 15:10:00,4.87,4.9,4.87,4.9,348000.0,4.87,4.9,4.87,4.9,348000.0
2009-04-16 15:20:00,4.9,4.91,4.89,4.9,116400.0,4.9,4.91,4.89,4.9,116400.0
2009-04-16 15:30:00,4.89,4.92,4.89,4.92,336000.0,4.89,4.92,4.89,4.92,336000.0
2009-04-16 15:40:00,4.92,4.93,4.91,4.93,445200.0,4.92,4.93,4.91,4.93,445200.0
2009-04-16 15:50:00,4.93,4.95,4.92,4.92,724800.0,4.93,4.95,4.92,4.92,724800.0
2009-04-17 09:30:00,4.93,4.96,4.92,4.93,88800.0,4.93,4.96,4.92,4.93,88800.0
2009-04-17 09:40:00,4.92,4.93,4.92,4.93,55200.0,4.92,4.93,4.92,4.93,55200.0
2009-04-17 09:50:00,4.93,4.95,4.93,4.93,58800.0,4.93,4.95,4.93,4.93,58800.0
2009-04-17 10:00:00,4.93,4.95,4.93,4.95,85200.0,4.93,4.95,4.93,4.95,85200.0
2009-04-17 10:10:00,4.94,4.94,4.93,4.94,38400.0,4.94,4.94,4.93,4.94,38400.0
2009-04-17 10:20:00,4.93,4.94,4.93,4.93,36000.0,4.93,4.94,4.93,4.93,36000.0
2009-04-17 10:30:00,4.94,4.94,4.93,4.93,92400.0,4.94,4.94,4.93,4.93,92400.0
2009-04-17 10:40:00,4.93,4.94,4.93,4.93,42000.0,4.93,4.94,4.93,4.93,42000.0
2009-04-17 10:50:00,4.93,4.93,4.93,4.93,13200.0,4.93,4.93,4.93,4.93,13200.0
2009-04-17 11:00:00,4.93,4.93,4.92,4.92,34800.0,4.93,4.93,4.92,4.92,34800.0
2009-04-17 11:10:00,4.92,4.92,4.91,4.91,44400.0,4.92,4.92,4.91,4.91,44400.0
2009-04-17 11:20:00,4.91,4.91,4.9,4.91,74400.0,4.91,4.91,4.9,4.91,74400.0
2009-04-17 11:30:00,4.91,4.92,4.91,4.92,69600.0,4.91,4.92,4.91,4.92,69600.0
2009-04-17 11:40:00,4.91,4.91,4.9,4.9,52800.0,4.91,4.91,4.9,4.9,52800.0
2009-04-17 11:50:00,4.9,4.91,4.9,4.91,44400.0,4.9,4.91,4.9,4.91,44400.0
2009-04-17 12:00:00,4.91,4.92,4.91,4.92,33600.0,4.91,4.92,4.91,4.92,33600.0
2009-04-17 12:10:00,4.92,4.92,4.91,4.91,44400.0,4.92,4.92,4.91,4.91,44400.0
2009-04-17 12:20:00,4.91,4.92,4.91,4.92,33600.0,4.91,4.92,4.91,4.92,33600.0
2009-04-17 12:30:00,4.92,4.92,4.91,4.91,36000.0,4.92,4.92,4.91,4.91,36000.0
2009-04-17 12:40:00,4.91,4.93,4.91,4.93,27600.0,4.91,4.93,4.91,4.93,27600.0
2009-04-17 12:50:00,4.93,4.93,4.92,4.93,52800.0,4.93,4.93,4.92,4.93,52800.0
2009-04-17 13:00:00,4.93,4.93,4.92,4.93,58800.0,4.93,4.93,4.92,4.93,58800.0
2009-04-17 13:10:00,4.93,4.93,4.91,4.92,178800.0,4.93,4.93,4.91,4.92,178800.0
2009-04-17 13:20:00,4.92,4.93,4.92,4.92,57600.0,4.92,4.93,4.92,4.92,57600.0
2009-04-17 13:30:00,4.92,4.94,4.92,4.94,90000.0,4.92,4.94,4.92,4.94,90000.0
2009-04-17 13:40:00,4.94,4.94,4.93,4.94,56400.0,4.94,4.94,4.93,4.94,56400.0
2009-04-17 13:50:00,4.94,4.95,4.94,4.95,37200.0,4.94,4.95,4.94,4.95,37200.0
2009-04-17 14:00:00,4.94,4.95,4.94,4.94,93600.0,4.94,4.95,4.94,4.94,93600.0
2009-04-17 14:10:00,4.94,4.96,4.94,4.96,117600.0,4.94,4.96,4.94,4.96,117600.0
2009-04-17 14:20:00,4.96,4.96,4.96,4.96,33600.0,4.96,4.96,4.96,4.96,33600.0
2009-04-17 14:30:00,4.96,4.97,4.96,4.97,61200.0,4.96,4.97,4.96,4.97,61200.0
2009-04-17 14:40:00,4.97,4.98,4.97,4.98,106800.0,4.97,4.98,4.97,4.98,106800.0
2009-04-17 14:50:00,4.97,4.97,4.96,4.96,54000.0,4.97,4.97,4.96,4.96,54000.0
2009-04-17 15:00:00,4.96,4.97,4.96,4.97,87600.0,4.96,4.97,4.96,4.97,87600.0
2009-04-17 15:10:00,4.97,4.98,4.97,4.98,194400.0,4.97,4.98,4.97,4.98,194400.0
2009-04-17 15:20:00,4.98,4.98,4.97,4.98,171600.0,4.98,4.98,4.97,4.98,171600.0
2009-04-17 15:30:00,4.98,4.98,4.97,4.98,216000.0,4.98,4.98,4.97,4.98,216000.0
2009-04-17 15:40:00,4.98,4.98,4.97,4.97,374400.0,4.98,4.98,4.97,4.97,374400.0
2009-04-17 15:50:00,4.97,4.99,4.97,4.98,360000.0,4.97,4.99,4.97,4.98,360000.0
2009-04-20 09:30:00,4.93,4.98,4.9,4.97,217200.0,4.93,4.98,4.9,4.97,217200.0
2009-04-20 09:40:00,4.98,5.0,4.98,4.99,162000.0,4.98,5.0,4.98,4.99,162000.0
2009-04-20 09:50:00,4.99,5.0,4.99,4.99,355200.0,4.99,5.0,4.99,4.99,355200.0
2009-04-20 10:00:00,4.99,5.01,4.97,5.0,243600.0,4.99,5.01,4.97,5.0,243600.0
2009-04-20 10:10:00,5.0,5.0,4.97,4.98,163200.0,5.0,5.0,4.97,4.98,163200.0
2009-04-20 10:20:00,4.98,4.99,4.97,4.97,46800.0,4.98,4.99,4.97,4.97,46800.0
2009-04-20 10:30:00,4.97,4.97,4.96,4.97,94800.0,4.97,4.97,4.96,4.97,94800.0
2009-04-20 10:40:00,4.97,4.97,4.94,4.95,102000.0,4.97,4.97,4.94,4.95,102000.0
2009-04-20 10:50:00,4.95,4.95,4.94,4.95,78000.0,4.95,4.95,4.94,4.95,78000.0
2009-04-20 11:00:00,4.94,4.94,4.94,4.94,44400.0,4.94,4.94,4.94,4.94,44400.0
2009-04-20 11:10:00,4.94,4.95,4.94,4.95,86400.0,4.94,4.95,4.94,4.95,86400.0
2009-04-20 11:20:00,4.95,4.95,4.94,4.94,45600.0,4.95,4.95,4.94,4.94,45600.0
2009-04-20 11:30:00,4.94,4.94,4.94,4.94,39600.0,4.94,4.94,4.94,4.94,39600.0
2009-04-20 11:40:00,4.94,4.94,4.93,4.93,56400.0,4.94,4.94,4.93,4.93,56400.0
2009-04-20 11:50:00,4.93,4.93,4.93,4.93,63600.0,4.93,4.93,4.93,4.93,63600.0
2009-04-20 12:00:00,4.93,4.93,4.93,4.93,54000.0,4.93,4.93,4.93,4.93,54000.0
2009-04-20 12:10:00,4.93,4.93,4.93,4.93,57600.0,4.93,4.93,4.93,4.93,57600.0
2009-04-20 12:20:00,4.93,4.93,4.93,4.93,52800.0,4.93,4.93,4.93,4.93,52800.0
2009-04-20 12:30:00,4.93,4.93,4.93,4.93,94800.0,4.93,4.93,4.93,4.93,94800.0
2009-04-20 12:40:00,4.93,4.93,4.93,4.93,51600.0,4.93,4.93,4.93,4.93,51600.0
2009-04-20 12:50:00,4.93,4.94,4.93,4.94,136800.0,4.93,4.94,4.93,4.94,136800.0
2009-04-20 13:00:00,4.94,4.94,4.93,4.93,44400.0,4.94,4.94,4.93,4.93,44400.0
2009-04-20 13:10:00,4.93,4.93,4.93,4.93,54000.0,4.93,4.93,4.93,4.93,54000.0
2009-04-20 13:20:00,4.93,4.94,4.93,4.94,69600.0,4.93,4.94,4.93,4.94,69600.0
2009-04-20 13:30:00,4.94,4.95,4.93,4.94,51600.0,4.94,4.95,4.93,4.94,51600.0
2009-04-20 13:40:00,4.94,4.94,4.93,4.93,64800.0,4.94,4.94,4.93,4.93,64800.0
2009-04-20 13:50:00,4.93,4.93,4.93,4.93,40800.0,4.93,4.93,4.93,4.93,40800.0
2009-04-20 14:00:00,4.93,4.93,4.91,4.92,171600.0,4.93,4.93,4.91,4.92,171600.0
2009-04-20 14:10:00,4.92,4.92,4.91,4.92,67200.0,4.92,4.92,4.91,4.92,67200.0
2009-04-20 14:20:00,4.92,4.93,4.92,4.93,87600.0,4.92,4.93,4.92,4.93,87600.0
2009-04-20 14:30:00,4.92,4.93,4.91,4.92,52800.0,4.92,4.93,4.91,4.92,52800.0
2009-04-20 14:40:00,4.92,4.94,4.92,4.93,45600.0,4.92,4.94,4.92,4.93,45600.0
2009-04-20 14:50:00,4.93,4.93,4.92,4.92,78000.0,4.93,4.93,4.92,4.92,78000.0
2009-04-20 15:00:00,4.92,4.93,4.92,4.93,82800.0,4.92,4.93,4.92,4.93,82800.0
2009-04-20 15:10:00,4.93,4.93,4.91,4.92,85200.0,4.93,4.93,4.91,4.92,85200.0
2009-04-20 15:20:00,4.92,4.93,4.91,4.93,92400.0,4.92,4.93,4.91,4.93,92400.0
2009-04-20 15:30:00,4.93,4.94,4.93,4.93,108000.0,4.93,4.94,4.93,4.93,108000.0
2009-04-20 15:40:00,4.93,4.94,4.92,4.93,98400.0,4.93,4.94,4.92,4.93,98400.0
2009-04-20 15:50:00,4.93,4.93,4.92,4.92,214800.0,4.93,4.93,4.92,4.92,214800.0
2009-04-21 09:30:00,4.92,4.97,4.92,4.95,100800.0,4.92,4.97,4.92,4.95,100800.0
2009-04-21 09:40:00,4.94,4.96,4.91,4.93,157200.0,4.94,4.96,4.91,4.93,157200.0
2009-04-21 09:50:00,4.92,4.95,4.89,4.89,111600.0,4.92,4.95,4.89,4.89,111600.0
2009-04-21 10:00:00,4.89,4.89,4.88,4.88,74400.0,4.89,4.89,4.88,4.88,74400.0
2009-04-21 10:10:00,4.88,4.88,4.87,4.87,50400.0,4.88,4.88,4.87,4.87,50400.0
2009-04-21 10:20:00,4.87,4.89,4.87,4.89,22800.0,4.87,4.89,4.87,4.89,22800.0
2009-04-21 10:30:00,4.89,4.91,4.89,4.9,46800.0,4.89,4.91,4.89,4.9,46800.0
2009-04-21 10:40:00,4.9,4.9,4.89,4.89,44400.0,4.9,4.9,4.89,4.89,44400.0
2009-04-21 10:50:00,4.89,4.89,4.87,4.88,43200.0,4.89,4.89,4.87,4.88,43200.0
2009-04-21 11:00:00,4.88,4.88,4.87,4.87,60000.0,4.88,4.88,4.87,4.87,60000.0
2009-04-21 11:10:00,4.87,4.88,4.86,4.88,73200.0,4.87,4.88,4.86,4.88,73200.0
2009-04-21 11:20:00,4.88,4.88,4.86,4.87,67200.0,4.88,4.88,4.86,4.87,67200.0
2009-04-21 11:30:00,4.87,4.89,4.87,4.89,67200.0,4.87,4.89,4.87,4.89,67200.0
2009-04-21 11:40:00,4.89,4.9,4.89,4.9,81600.0,4.89,4.9,4.89,4.9,81600.0
2009-04-21 11:50:00,4.9,4.9,4.89,4.9,87600.0,4.9,4.9,4.89,4.9,87600.0
2009-04-21 12:00:00,4.9,4.91,4.9,4.9,54000.0,4.9,4.91,4.9,4.9,54000.0
2009-04-21 12:10:00,4.9,4.9,4.89,4.89,37200.0,4.9,4.9,4.89,4.89,37200.0
2009-04-21 12:20:00,4.89,4.89,4.88,4.88,25200.0,4.89,4.89,4.88,4.88,25200.0
2009-04-21 12:30:00,4.88,4.9,4.88,4.89,51600.0,4.88,4.9,4.88,4.89,51600.0
2009-04-21 12:40:00,4.89,4.9,4.89,4.89,81600.0,4.89,4.9,4.89,4.89,81600.0
2009-04-21 12:50:00,4.89,4.89,4.87,4.87,118800.0,4.89,4.89,4.87,4.87,118800.0
2009-04-21 13:00:00,4.87,4.87,4.86,4.87,55200.0,4.87,4.87,4.86,4.87,55200.0
2009-04-21 13:10:00,4.87,4.87,4.86,4.86,111600.0,4.87,4.87,4.86,4.86,111600.0
2009-04-21 13:20:00,4.86,4.87,4.86,4.87,75600.0,4.86,4.87,4.86,4.87,75600.0
2009-04-21 13:30:00,4.87,4.88,4.87,4.87,110400.0,4.87,4.88,4.87,4.87,110400.0
2009-04-21 13:40:00,4.87,4.88,4.87,4.87,76800.0,4.87,4.88,4.87,4.87,76800.0
2009-04-21 13:50:00,4.87,4.87,4.86,4.86,108000.0,4.87,4.87,4.86,4.86,108000.0
2009-04-21 14:00:00,4.86,4.87,4.86,4.87,139200.0,4.86,4.87,4.86,4.87,139200.0
2009-04-21 14:10:00,4.87,4.87,4.87,4.87,127200.0,4.87,4.87,4.87,4.87,127200.0
2009-04-21 14:20:00,4.87,4.88,4.87,4.87,118800.0,4.87,4.88,4.87,4.87,118800.0
2009-04-21 14:30:00,4.87,4.87,4.87,4.87,176400.0,4.87,4.87,4.87,4.87,176400.0
2009-04-21 14:40:00,4.87,4.87,4.86,4.87,104400.0,4.87,4.87,4.86,4.87,104400.0
2009-04-21 14:50:00,4.86,4.87,4.86,4.86,55200.0,4.86,4.87,4.86,4.86,55200.0
2009-04-21 15:00:00,4.86,4.88,4.86,4.87,171600.0,4.86,4.88,4.86,4.87,171600.0
2009-04-21 15:10:00,4.87,4.89,4.87,4.88,186000.0,4.87,4.89,4.87,4.88,186000.0
2009-04-21 15:20:00,4.88,4.88,4.87,4.87,90000.0,4.88,4.88,4.87,4.87,90000.0
2009-04-21 15:30:00,4.87,4.88,4.86,4.87,157200.0,4.87,4.88,4.86,4.87,157200.0
2009-04-21 15:40:00,4.87,4.87,4.85,4.85,288000.0,4.87,4.87,4.85,4.85,288000.0
2009-04-21 15:50:00,4.85,4.87,4.85,4.87,414000.0,4.85,4.87,4.85,4.87,414000.0
2009-04-22 09:30:00,4.85,4.86,4.81,4.83,126000.0,4.85,4.86,4.81,4.83,126000.0
2009-04-22 09:40:00,4.83,4.84,4.82,4.82,112800.0,4.83,4.84,4.82,4.82,112800.0
2009-04-22 09:50:00,4.82,4.84,4.81,4.84,168000.0,4.82,4.84,4.81,4.84,168000.0
2009-04-22 10:00:00,4.84,4.87,4.84,4.85,105600.0,4.84,4.87,4.84,4.85,105600.0
2009-04-22 10:10:00,4.85,4.86,4.84,4.84,153600.0,4.85,4.86,4.84,4.84,153600.0
2009-04-22 10:20:00,4.84,4.85,4.84,4.84,103200.0,4.84,4.85,4.84,4.84,103200.0
2009-04-22 10:30:00,4.84,4.85,4.83,4.84,110400.0,4.84,4.85,4.83,4.84,110400.0
2009-04-22 10:40:00,4.84,4.85,4.84,4.85,99600.0,4.84,4.85,4.84,4.85,99600.0
2009-04-22 10:50:00,4.85,4.86,4.84,4.84,148800.0,4.85,4.86,4.84,4.84,148800.0
2009-04-22 11:00:00,4.84,4.85,4.84,4.84,110400.0,4.84,4.85,4.84,4.84,110400.0
2009-04-22 11:10:00,4.84,4.84,4.84,4.84,75600.0,4.84,4.84,4.84,4.84,75600.0
2009-04-22 11:20:00,4.84,4.84,4.84,4.84,87600.0,4.84,4.84,4.84,4.84,87600.0
2009-04-22 11:30:00,4.84,4.84,4.82,4.83,64800.0,4.84,4.84,4.82,4.83,64800.0
2009-04-22 11:40:00,4.83,4.84,4.82,4.82,46800.0,4.83,4.84,4.82,4.82,46800.0
2009-04-22 11:50:00,4.82,4.83,4.82,4.83,61200.0,4.82,4.83,4.82,4.83,61200.0
2009-04-22 12:00:00,4.83,4.83,4.82,4.83,75600.0,4.83,4.83,4.82,4.83,75600.0
2009-04-22 12:10:00,4.83,4.83,4.83,4.83,56400.0,4.83,4.83,4.83,4.83,56400.0
2009-04-22 12:20:00,4.83,4.83,4.83,4.83,188400.0,4.83,4.83,4.83,4.83,188400.0
2009-04-22 12:30:00,4.83,4.83,4.83,4.83,252000.0,4.83,4.83,4.83,4.83,252000.0
2009-04-22 12:40:00,4.83,4.83,4.82,4.83,96000.0,4.83,4.83,4.82,4.83,96000.0
2009-04-22 12:50:00,4.83,4.83,4.82,4.82,142800.0,4.83,4.83,4.82,4.82,142800.0
2009-04-22 13:00:00,4.83,4.83,4.82,4.82,132000.0,4.83,4.83,4.82,4.82,132000.0
2009-04-22 13:10:00,4.82,4.82,4.81,4.82,98400.0,4.82,4.82,4.81,4.82,98400.0
2009-04-22 13:20:00,4.82,4.82,4.8,4.81,78000.0,4.82,4.82,4.8,4.81,78000.0
2009-04-22 13:30:00,4.81,4.82,4.81,4.82,127200.0,4.81,4.82,4.81,4.82,127200.0
2009-04-22 13:40:00,4.82,4.82,4.81,4.81,61200.0,4.82,4.82,4.81,4.81,61200.0
2009-04-22 13:50:00,4.82,4.82,4.8,4.8,50400.0,4.82,4.82,4.8,4.8,50400.0
2009-04-22 14:00:00,4.8,4.82,4.8,4.82,79200.0,4.8,4.82,4.8,4.82,79200.0
2009-04-22 14:10:00,4.82,4.82,4.81,4.81,140400.0,4.82,4.82,4.81,4.81,140400.0
2009-04-22 14:20:00,4.81,4.82,4.81,4.82,45600.0,4.81,4.82,4.81,4.82,45600.0
2009-04-22 14:30:00,4.82,4.83,4.82,4.82,297600.0,4.82,4.83,4.82,4.82,297600.0
2009-04-22 14:40:00,4.82,4.83,4.81,4.82,253200.0,4.82,4.83,4.81,4.82,253200.0
2009-04-22 14:50:00,4.82,4.82,4.81,4.81,201600.0,4.82,4.82,4.81,4.81,201600.0
2009-04-22 15:00:00,4.82,4.83,4.81,4.82,160800.0,4.82,4.83,4.81,4.82,160800.0
2009-04-22 15:10:00,4.82,4.83,4.8,4.8,338400.0,4.82,4.83,4.8,4.8,338400.0
2009-04-22 15:20:00,4.81,4.83,4.81,4.82,152400.0,4.81,4.83,4.81,4.82,152400.0
2009-04-22 15:30:00,4.82,4.82,4.8,4.8,294000.0,4.82,4.82,4.8,4.8,294000.0
2009-04-22 15:40:00,4.8,4.81,4.79,4.79,284400.0,4.8,4.81,4.79,4.79,284400.0
2009-04-22 15:50:00,4.79,4.8,4.78,4.78,364800.0,4.79,4.8,4.78,4.78,364800.0
2009-04-23 09:30:00,4.79,4.8,4.76,4.79,343200.0,4.79,4.8,4.76,4.79,343200.0
2009-04-23 09:40:00,4.78,4.79,4.76,4.77,296400.0,4.78,4.79,4.76,4.77,296400.0
2009-04-23 09:50:00,4.77,4.77,4.76,4.76,190800.0,4.77,4.77,4.76,4.76,190800.0
2009-04-23 10:00:00,4.76,4.77,4.75,4.75,196800.0,4.76,4.77,4.75,4.75,196800.0
2009-04-23 10:10:00,4.75,4.77,4.75,4.77,62400.0,4.75,4.77,4.75,4.77,62400.0
2009-04-23 10:20:00,4.77,4.79,4.76,4.77,78000.0,4.77,4.79,4.76,4.77,78000.0
2009-04-23 10:30:00,4.77,4.78,4.77,4.77,211200.0,4.77,4.78,4.77,4.77,211200.0
2009-04-23 10:40:00,4.77,4.77,4.76,4.77,51600.0,4.77,4.77,4.76,4.77,51600.0
2009-04-23 10:50:00,4.77,4.78,4.75,4.75,144000.0,4.77,4.78,4.75,4.75,144000.0
2009-04-23 11:00:00,4.75,4.76,4.74,4.75,69600.0,4.75,4.76,4.74,4.75,69600.0
2009-04-23 11:10:00,4.75,4.76,4.73,4.74,84000.0,4.75,4.76,4.73,4.74,84000.0
2009-04-23 11:20:00,4.74,4.75,4.74,4.75,84000.0,4.74,4.75,4.74,4.75,84000.0
2009-04-23 11:30:00,4.75,4.76,4.74,4.76,80400.0,4.75,4.76,4.74,4.76,80400.0
2009-04-23 11:40:00,4.76,4.77,4.76,4.77,68400.0,4.76,4.77,4.76,4.77,68400.0
2009-04-23 11:50:00,4.77,4.77,4.75,4.76,232800.0,4.77,4.77,4.75,4.76,232800.0
2009-04-23 12:00:00,4.76,4.77,4.76,4.76,274800.0,4.76,4.77,4.76,4.76,274800.0
2009-04-23 12:10:00,4.76,4.78,4.76,4.78,105600.0,4.76,4.78,4.76,4.78,105600.0
2009-04-23 12:20:00,4.77,4.78,4.75,4.75,278400.0,4.77,4.78,4.75,4.75,278400.0
2009-04-23 12:30:00,4.75,4.75,4.73,4.75,81600.0,4.75,4.75,4.73,4.75,81600.0
2009-04-23 12:40:00,4.75,4.75,4.75,4.75,118800.0,4.75,4.75,4.75,4.75,118800.0
2009-04-23 12:50:00,4.75,4.75,4.75,4.75,114000.0,4.75,4.75,4.75,4.75,114000.0
2009-04-23 13:00:00,4.74,4.76,4.74,4.75,202800.0,4.74,4.76,4.74,4.75,202800.0
2009-04-23 13:10:00,4.75,4.75,4.73,4.74,180000.0,4.75,4.75,4.73,4.74,180000.0
2009-04-23 13:20:00,4.74,4.75,4.73,4.74,189600.0,4.74,4.75,4.73,4.74,189600.0
2009-04-23 13:30:00,4.74,4.75,4.73,4.73,242400.0,4.74,4.75,4.73,4.73,242400.0
2009-04-23 13:40:00,4.73,4.74,4.72,4.73,172800.0,4.73,4.74,4.72,4.73,172800.0
2009-04-23 13:50:00,4.73,4.73,4.73,4.73,180000.0,4.73,4.73,4.73,4.73,180000.0
2009-04-23 14:00:00,4.73,4.73,4.72,4.72,213600.0,4.73,4.73,4.72,4.72,213600.0
2009-04-23 14:10:00,4.72,4.73,4.72,4.73,217200.0,4.72,4.73,4.72,4.73,217200.0
2009-04-23 14:20:00,4.73,4.73,4.72,4.72,292800.0,4.73,4.73,4.72,4.72,292800.0
2009-04-23 14:30:00,4.72,4.73,4.72,4.73,336000.0,4.72,4.73,4.72,4.73,336000.0
2009-04-23 14:40:00,4.73,4.73,4.72,4.72,301200.0,4.73,4.73,4.72,4.72,301200.0
2009-04-23 14:50:00,4.72,4.73,4.71,4.71,327600.0,4.72,4.73,4.71,4.71,327600.0
2009-04-23 15:00:00,4.72,4.72,4.71,4.71,388800.0,4.72,4.72,4.71,4.71,388800.0
2009-04-23 15:10:00,4.71,4.71,4.7,4.7,276000.0,4.71,4.71,4.7,4.7,276000.0
2009-04-23 15:20:00,4.7,4.71,4.7,4.71,231600.0,4.7,4.71,4.7,4.71,231600.0
2009-04-23 15:30:00,4.71,4.72,4.7,4.71,379200.0,4.71,4.72,4.7,4.71,379200.0
2009-04-23 15:40:00,4.71,4.72,4.7,4.72,585600.0,4.71,4.72,4.7,4.72,585600.0
2009-04-23 15:50:00,4.72,4.72,4.71,4.72,765600.0,4.72,4.72,4.71,4.72,765600.0
2009-04-24 09:30:00,4.73,4.74,4.69,4.71,240000.0,4.73,4.74,4.69,4.71,240000.0
2009-04-24 09:40:00,4.71,4.72,4.68,4.68,253200.0,4.71,4.72,4.68,4.68,253200.0
2009-04-24 09:50:00,4.69,4.7,4.68,4.69,193200.0,4.69,4.7,4.68,4.69,193200.0
2009-04-24 10:00:00,4.69,4.7,4.66,4.66,338400.0,4.69,4.7,4.66,4.66,338400.0
2009-04-24 10:10:00,4.67,4.67,4.66,4.67,190800.0,4.67,4.67,4.66,4.67,190800.0
2009-04-24 10:20:00,4.67,4.67,4.65,4.66,298800.0,4.67,4.67,4.65,4.66,298800.0
2009-04-24 10:30:00,4.66,4.68,4.66,4.67,268800.0,4.66,4.68,4.66,4.67,268800.0
2009-04-24 10:40:00,4.67,4.7,4.67,4.7,584400.0,4.67,4.7,4.67,4.7,584400.0
2009-04-24 10:50:00,4.7,4.71,4.7,4.71,517200.0,4.7,4.71,4.7,4.71,517200.0
2009-04-24 11:00:00,4.71,4.73,4.71,4.72,153600.0,4.71,4.73,4.71,4.72,153600.0
2009-04-24 11:10:00,4.73,4.75,4.72,4.73,255600.0,4.73,4.75,4.72,4.73,255600.0
2009-04-24 11:20:00,4.73,4.74,4.72,4.73,130800.0,4.73,4.74,4.72,4.73,130800.0
2009-04-24 11:30:00,4.73,4.75,4.73,4.73,151200.0,4.73,4.75,4.73,4.73,151200.0
2009-04-24 11:40:00,4.73,4.74,4.72,4.72,116400.0,4.73,4.74,4.72,4.72,116400.0
2009-04-24 11:50:00,4.72,4.74,4.72,4.73,180000.0,4.72,4.74,4.72,4.73,180000.0
2009-04-24 12:00:00,4.73,4.74,4.72,4.74,160800.0,4.73,4.74,4.72,4.74,160800.0
2009-04-24 12:10:00,4.74,4.75,4.73,4.74,130800.0,4.74,4.75,4.73,4.74,130800.0
2009-04-24 12:20:00,4.74,4.75,4.74,4.75,154800.0,4.74,4.75,4.74,4.75,154800.0
2009-04-24 12:30:00,4.75,4.77,4.75,4.76,165600.0,4.75,4.77,4.75,4.76,165600.0
2009-04-24 12:40:00,4.76,4.76,4.75,4.75,55200.0,4.76,4.76,4.75,4.75,55200.0
2009-04-24 12:50:00,4.75,4.77,4.75,4.75,103200.0,4.75,4.77,4.75,4.75,103200.0
2009-04-24 13:00:00,4.75,4.76,4.75,4.75,66000.0,4.75,4.76,4.75,4.75,66000.0
2009-04-24 13:10:00,4.75,4.76,4.75,4.76,58800.0,4.75,4.76,4.75,4.76,58800.0
2009-04-24 13:20:00,4.76,4.77,4.75,4.76,162000.0,4.76,4.77,4.75,4.76,162000.0
2009-04-24 13:30:00,4.76,4.76,4.74,4.75,168000.0,4.76,4.76,4.74,4.75,168000.0
2009-04-24 13:40:00,4.75,4.76,4.75,4.76,70800.0,4.75,4.76,4.75,4.76,70800.0
2009-04-24 13:50:00,4.76,4.76,4.76,4.76,94800.0,4.76,4.76,4.76,4.76,94800.0
2009-04-24 14:00:00,4.76,4.78,4.74,4.76,220800.0,4.76,4.78,4.74,4.76,220800.0
2009-04-24 14:10:00,4.76,4.76,4.74,4.75,194400.0,4.76,4.76,4.74,4.75,194400.0
2009-04-24 14:20:00,4.76,4.77,4.75,4.76,70800.0,4.76,4.77,4.75,4.76,70800.0
2009-04-24 14:30:00,4.77,4.78,4.76,4.77,98400.0,4.77,4.78,4.76,4.77,98400.0
2009-04-24 14:40:00,4.77,4.78,4.76,4.77,116400.0,4.77,4.78,4.76,4.77,116400.0
2009-04-24 14:50:00,4.77,4.78,4.77,4.78,57600.0,4.77,4.78,4.77,4.78,57600.0
2009-04-24 15:00:00,4.78,4.78,4.77,4.77,123600.0,4.78,4.78,4.77,4.77,123600.0
2009-04-24 15:10:00,4.77,4.78,4.76,4.77,114000.0,4.77,4.78,4.76,4.77,114000.0
2009-04-24 15:20:00,4.77,4.77,4.76,4.77,121200.0,4.77,4.77,4.76,4.77,121200.0
2009-04-24 15:30:00,4.77,4.78,4.77,4.78,172800.0,4.77,4.78,4.77,4.78,172800.0
2009-04-24 15:40:00,4.79,4.79,4.77,4.77,231600.0,4.79,4.79,4.77,4.77,231600.0
2009-04-24 15:50:00,4.77,4.77,4.75,4.75,434400.0,4.77,4.77,4.75,4.75,434400.0
2009-04-27 09:30:00,4.73,4.8,4.73,4.8,202800.0,4.73,4.8,4.73,4.8,202800.0
2009-04-27 09:40:00,4.79,4.82,4.77,4.82,526800.0,4.79,4.82,4.77,4.82,526800.0
2009-04-27 09:50:00,4.82,4.87,4.82,4.85,296400.0,4.82,4.87,4.82,4.85,296400.0
2009-04-27 10:00:00,4.86,4.87,4.84,4.85,343200.0,4.86,4.87,4.84,4.85,343200.0
2009-04-27 10:10:00,4.85,4.87,4.83,4.86,324000.0,4.85,4.87,4.83,4.86,324000.0
2009-04-27 10:20:00,4.85,4.85,4.84,4.84,146400.0,4.85,4.85,4.84,4.84,146400.0
2009-04-27 10:30:00,4.84,4.85,4.84,4.85,148800.0,4.84,4.85,4.84,4.85,148800.0
2009-04-27 10:40:00,4.85,4.87,4.85,4.87,190800.0,4.85,4.87,4.85,4.87,190800.0
2009-04-27 10:50:00,4.87,4.87,4.85,4.86,211200.0,4.87,4.87,4.85,4.86,211200.0
2009-04-27 11:00:00,4.86,4.86,4.85,4.85,225600.0,4.86,4.86,4.85,4.85,225600.0
2009-04-27 11:10:00,4.85,4.86,4.85,4.86,548400.0,4.85,4.86,4.85,4.86,548400.0
2009-04-27 11:20:00,4.86,4.87,4.86,4.86,314400.0,4.86,4.87,4.86,4.86,314400.0
2009-04-27 11:30:00,4.86,4.87,4.85,4.85,534000.0,4.86,4.87,4.85,4.85,534000.0
2009-04-27 11:40:00,4.85,4.86,4.85,4.86,385200.0,4.85,4.86,4.85,4.86,385200.0
2009-04-27 11:50:00,4.86,4.86,4.85,4.85,68400.0,4.86,4.86,4.85,4.85,68400.0
2009-04-27 12:00:00,4.85,4.88,4.85,4.87,430800.0,4.85,4.88,4.85,4.87,430800.0
2009-04-27 12:10:00,4.87,4.87,4.86,4.86,73200.0,4.87,4.87,4.86,4.86,73200.0
2009-04-27 12:20:00,4.86,4.88,4.86,4.87,40800.0,4.86,4.88,4.86,4.87,40800.0
2009-04-27 12:30:00,4.87,4.9,4.87,4.9,555600.0,4.87,4.9,4.87,4.9,555600.0
2009-04-27 12:40:00,4.9,4.9,4.88,4.88,81600.0,4.9,4.9,4.88,4.88,81600.0
2009-04-27 12:50:00,4.88,4.89,4.87,4.89,94800.0,4.88,4.89,4.87,4.89,94800.0
2009-04-27 13:00:00,4.88,4.88,4.87,4.87,134400.0,4.88,4.88,4.87,4.87,134400.0
2009-04-27 13:10:00,4.87,4.88,4.86,4.87,111600.0,4.87,4.88,4.86,4.87,111600.0
2009-04-27 13:20:00,4.87,4.87,4.85,4.85,97200.0,4.87,4.87,4.85,4.85,97200.0
2009-04-27 13:30:00,4.84,4.85,4.83,4.85,284400.0,4.84,4.85,4.83,4.85,284400.0
2009-04-27 13:40:00,4.85,4.85,4.83,4.83,151200.0,4.85,4.85,4.83,4.83,151200.0
2009-04-27 13:50:00,4.83,4.84,4.83,4.84,85200.0,4.83,4.84,4.83,4.84,85200.0
2009-04-27 14:00:00,4.84,4.84,4.83,4.84,106800.0,4.84,4.84,4.83,4.84,106800.0
2009-04-27 14:10:00,4.84,4.85,4.83,4.84,165600.0,4.84,4.85,4.83,4.84,165600.0
2009-04-27 14:20:00,4.85,4.85,4.83,4.83,255600.0,4.85,4.85,4.83,4.83,255600.0
2009-04-27 14:30:00,4.83,4.84,4.83,4.84,186000.0,4.83,4.84,4.83,4.84,186000.0
2009-04-27 14:40:00,4.84,4.84,4.83,4.83,116400.0,4.84,4.84,4.83,4.83,116400.0
2009-04-27 14:50:00,4.83,4.83,4.83,4.83,225600.0,4.83,4.83,4.83,4.83,225600.0
2009-04-27 15:00:00,4.83,4.83,4.83,4.83,193200.0,4.83,4.83,4.83,4.83,193200.0
2009-04-27 15:10:00,4.83,4.83,4.82,4.83,421200.0,4.83,4.83,4.82,4.83,421200.0
2009-04-27 15:20:00,4.84,4.84,4.81,4.82,482400.0,4.84,4.84,4.81,4.82,482400.0
2009-04-27 15:30:00,4.82,4.83,4.81,4.82,442800.0,4.82,4.83,4.81,4.82,442800.0
2009-04-27 15:40:00,4.81,4.83,4.81,4.82,530400.0,4.81,4.83,4.81,4.82,530400.0
2009-04-27 15:50:00,4.82,4.84,4.81,4.82,512400.0,4.82,4.84,4.81,4.82,512400.0
2009-04-28 09:30:00,4.94,5.17,4.92,5.04,966000.0,4.94,5.17,4.92,5.04,966000.0
2009-04-28 09:40:00,5.04,5.1,5.03,5.08,1111200.0,5.04,5.1,5.03,5.08,1111200.0
2009-04-28 09:50:00,5.08,5.14,5.06,5.14,1058400.0,5.08,5.14,5.06,5.14,1058400.0
2009-04-28 10:00:00,5.14,5.17,5.13,5.17,1306800.0,5.14,5.17,5.13,5.17,1306800.0
2009-04-28 10:10:00,5.17,5.2,5.15,5.2,708000.0,5.17,5.2,5.15,5.2,708000.0
2009-04-28 10:20:00,5.2,5.27,5.19,5.25,1075200.0,5.2,5.27,5.19,5.25,1075200.0
2009-04-28 10:30:00,5.24,5.25,5.2,5.23,704400.0,5.24,5.25,5.2,5.23,704400.0
2009-04-28 10:40:00,5.23,5.23,5.22,5.23,403200.0,5.23,5.23,5.22,5.23,403200.0
2009-04-28 10:50:00,5.23,5.23,5.21,5.23,948000.0,5.23,5.23,5.21,5.23,948000.0
2009-04-28 11:00:00,5.23,5.25,5.23,5.25,873600.0,5.23,5.25,5.23,5.25,873600.0
2009-04-28 11:10:00,5.25,5.27,5.24,5.25,728400.0,5.25,5.27,5.24,5.25,728400.0
2009-04-28 11:20:00,5.25,5.25,5.23,5.23,328800.0,5.25,5.25,5.23,5.23,328800.0
2009-04-28 11:30:00,5.23,5.24,5.22,5.24,510000.0,5.23,5.24,5.22,5.24,510000.0
2009-04-28 11:40:00,5.24,5.25,5.23,5.23,368400.0,5.24,5.25,5.23,5.23,368400.0
2009-04-28 11:50:00,5.23,5.23,5.22,5.23,346800.0,5.23,5.23,5.22,5.23,346800.0
2009-04-28 12:00:00,5.23,5.25,5.23,5.25,702000.0,5.23,5.25,5.23,5.25,702000.0
2009-04-28 12:10:00,5.25,5.26,5.25,5.25,190800.0,5.25,5.26,5.25,5.25,190800.0
2009-04-28 12:20:00,5.26,5.26,5.25,5.26,243600.0,5.26,5.26,5.25,5.26,243600.0
2009-04-28 12:30:00,5.26,5.26,5.26,5.26,247200.0,5.26,5.26,5.26,5.26,247200.0
2009-04-28 12:40:00,5.26,5.28,5.26,5.28,414000.0,5.26,5.28,5.26,5.28,414000.0
2009-04-28 12:50:00,5.28,5.3,5.28,5.3,464400.0,5.28,5.3,5.28,5.3,464400.0
2009-04-28 13:00:00,5.3,5.33,5.3,5.31,688800.0,5.3,5.33,5.3,5.31,688800.0
2009-04-28 13:10:00,5.31,5.31,5.29,5.3,336000.0,5.31,5.31,5.29,5.3,336000.0
2009-04-28 13:20:00,5.31,5.31,5.29,5.3,331200.0,5.31,5.31,5.29,5.3,331200.0
2009-04-28 13:30:00,5.3,5.32,5.3,5.31,370800.0,5.3,5.32,5.3,5.31,370800.0
2009-04-28 13:40:00,5.32,5.32,5.3,5.31,249600.0,5.32,5.32,5.3,5.31,249600.0
2009-04-28 13:50:00,5.31,5.32,5.3,5.3,327600.0,5.31,5.32,5.3,5.3,327600.0
2009-04-28 14:00:00,5.3,5.32,5.3,5.32,294000.0,5.3,5.32,5.3,5.32,294000.0
2009-04-28 14:10:00,5.32,5.33,5.31,5.32,454800.0,5.32,5.33,5.31,5.32,454800.0
2009-04-28 14:20:00,5.32,5.35,5.32,5.35,585600.0,5.32,5.35,5.32,5.35,585600.0
2009-04-28 14:30:00,5.35,5.44,5.35,5.41,1311600.0,5.35,5.44,5.35,5.41,1311600.0
2009-04-28 14:40:00,5.41,5.43,5.39,5.42,1195200.0,5.41,5.43,5.39,5.42,1195200.0
2009-04-28 14:50:00,5.42,5.42,5.38,5.39,478800.0,5.42,5.42,5.38,5.39,478800.0
2009-04-28 15:00:00,5.39,5.41,5.38,5.4,822000.0,5.39,5.41,5.38,5.4,822000.0
2009-04-28 15:10:00,5.39,5.4,5.38,5.39,454800.0,5.39,5.4,5.38,5.39,454800.0
2009-04-28 15:20:00,5.38,5.39,5.37,5.38,400800.0,5.38,5.39,5.37,5.38,400800.0
2009-04-28 15:30:00,5.38,5.39,5.37,5.38,373200.0,5.38,5.39,5.37,5.38,373200.0
2009-04-28 15:40:00,5.38,5.42,5.37,5.4,756000.0,5.38,5.42,5.37,5.4,756000.0
2009-04-28 15:50:00,5.4,5.4,5.38,5.39,865200.0,5.4,5.4,5.38,5.39,865200.0
2009-04-29 09:30:00,5.39,5.42,5.35,5.36,344400.0,5.39,5.42,5.35,5.36,344400.0
2009-04-29 09:40:00,5.37,5.37,5.35,5.36,242400.0,5.37,5.37,5.35,5.36,242400.0
2009-04-29 09:50:00,5.36,5.37,5.34,5.35,422400.0,5.36,5.37,5.34,5.35,422400.0
2009-04-29 10:00:00,5.35,5.35,5.33,5.34,204000.0,5.35,5.35,5.33,5.34,204000.0
2009-04-29 10:10:00,5.34,5.36,5.34,5.36,344400.0,5.34,5.36,5.34,5.36,344400.0
2009-04-29 10:20:00,5.36,5.38,5.34,5.34,356400.0,5.36,5.38,5.34,5.34,356400.0
2009-04-29 10:30:00,5.34,5.34,5.34,5.34,201600.0,5.34,5.34,5.34,5.34,201600.0
2009-04-29 10:40:00,5.34,5.36,5.34,5.36,202800.0,5.34,5.36,5.34,5.36,202800.0
2009-04-29 10:50:00,5.36,5.37,5.36,5.36,117600.0,5.36,5.37,5.36,5.36,117600.0
2009-04-29 11:00:00,5.36,5.36,5.36,5.36,135600.0,5.36,5.36,5.36,5.36,135600.0
2009-04-29 11:10:00,5.36,5.36,5.35,5.35,207600.0,5.36,5.36,5.35,5.35,207600.0
2009-04-29 11:20:00,5.36,5.37,5.36,5.36,214800.0,5.36,5.37,5.36,5.36,214800.0
2009-04-29 11:30:00,5.36,5.36,5.3,5.32,704400.0,5.36,5.36,5.3,5.32,704400.0
2009-04-29 11:40:00,5.32,5.33,5.31,5.32,464400.0,5.32,5.33,5.31,5.32,464400.0
2009-04-29 11:50:00,5.32,5.33,5.32,5.33,336000.0,5.32,5.33,5.32,5.33,336000.0
2009-04-29 12:00:00,5.33,5.33,5.32,5.33,180000.0,5.33,5.33,5.32,5.33,180000.0
2009-04-29 12:10:00,5.33,5.33,5.32,5.32,206400.0,5.33,5.33,5.32,5.32,206400.0
2009-04-29 12:20:00,5.32,5.32,5.3,5.31,250800.0,5.32,5.32,5.3,5.31,250800.0
2009-04-29 12:30:00,5.31,5.32,5.31,5.31,201600.0,5.31,5.32,5.31,5.31,201600.0
2009-04-29 12:40:00,5.31,5.31,5.31,5.31,114000.0,5.31,5.31,5.31,5.31,114000.0
2009-04-29 12:50:00,5.31,5.33,5.31,5.33,68400.0,5.31,5.33,5.31,5.33,68400.0
2009-04-29 13:00:00,5.33,5.35,5.33,5.34,135600.0,5.33,5.35,5.33,5.34,135600.0
2009-04-29 13:10:00,5.34,5.35,5.34,5.35,248400.0,5.34,5.35,5.34,5.35,248400.0
2009-04-29 13:20:00,5.35,5.37,5.35,5.37,92400.0,5.35,5.37,5.35,5.37,92400.0
2009-04-29 13:30:00,5.37,5.37,5.35,5.36,142800.0,5.37,5.37,5.35,5.36,142800.0
2009-04-29 13:40:00,5.36,5.37,5.36,5.36,73200.0,5.36,5.37,5.36,5.36,73200.0
2009-04-29 13:50:00,5.36,5.37,5.36,5.36,139200.0,5.36,5.37,5.36,5.36,139200.0
2009-04-29 14:00:00,5.36,5.36,5.35,5.36,130800.0,5.36,5.36,5.35,5.36,130800.0
2009-04-29 14:10:00,5.36,5.37,5.35,5.36,282000.0,5.36,5.37,5.35,5.36,282000.0
2009-04-29 14:20:00,5.36,5.37,5.35,5.37,277200.0,5.36,5.37,5.35,5.37,277200.0
2009-04-29 14:30:00,5.36,5.37,5.36,5.36,234000.0,5.36,5.37,5.36,5.36,234000.0
2009-04-29 14:40:00,5.36,5.36,5.33,5.34,356400.0,5.36,5.36,5.33,5.34,356400.0
2009-04-29 14:50:00,5.34,5.35,5.34,5.35,241200.0,5.34,5.35,5.34,5.35,241200.0
2009-04-29 15:00:00,5.35,5.35,5.34,5.35,256800.0,5.35,5.35,5.34,5.35,256800.0
2009-04-29 15:10:00,5.35,5.36,5.35,5.35,420000.0,5.35,5.36,5.35,5.35,420000.0
2009-04-29 15:20:00,5.35,5.36,5.34,5.34,208800.0,5.35,5.36,5.34,5.34,208800.0
2009-04-29 15:30:00,5.35,5.36,5.33,5.35,259200.0,5.35,5.36,5.33,5.35,259200.0
2009-04-29 15:40:00,5.35,5.35,5.33,5.33,537600.0,5.35,5.35,5.33,5.33,537600.0
2009-04-29 15:50:00,5.33,5.34,5.32,5.34,765600.0,5.33,5.34,5.32,5.34,765600.0
2009-04-30 09:30:00,5.32,5.32,5.27,5.27,444000.0,5.32,5.32,5.27,5.27,444000.0
2009-04-30 09:40:00,5.28,5.29,5.28,5.29,468000.0,5.28,5.29,5.28,5.29,468000.0
2009-04-30 09:50:00,5.29,5.29,5.24,5.25,962400.0,5.29,5.29,5.24,5.25,962400.0
2009-04-30 10:00:00,5.25,5.27,5.24,5.27,567600.0,5.25,5.27,5.24,5.27,567600.0
2009-04-30 10:10:00,5.27,5.28,5.25,5.25,162000.0,5.27,5.28,5.25,5.25,162000.0
2009-04-30 10:20:00,5.25,5.27,5.25,5.27,330000.0,5.25,5.27,5.25,5.27,330000.0
2009-04-30 10:30:00,5.27,5.28,5.27,5.28,160800.0,5.27,5.28,5.27,5.28,160800.0
2009-04-30 10:40:00,5.28,5.31,5.27,5.31,414000.0,5.28,5.31,5.27,5.31,414000.0
2009-04-30 10:50:00,5.31,5.31,5.29,5.29,172800.0,5.31,5.31,5.29,5.29,172800.0
2009-04-30 11:00:00,5.29,5.3,5.28,5.3,96000.0,5.29,5.3,5.28,5.3,96000.0
2009-04-30 11:10:00,5.3,5.31,5.3,5.3,85200.0,5.3,5.31,5.3,5.3,85200.0
2009-04-30 11:20:00,5.3,5.3,5.28,5.28,171600.0,5.3,5.3,5.28,5.28,171600.0
2009-04-30 11:30:00,5.28,5.29,5.28,5.28,140400.0,5.28,5.29,5.28,5.28,140400.0
2009-04-30 11:40:00,5.29,5.31,5.29,5.3,194400.0,5.29,5.31,5.29,5.3,194400.0
2009-04-30 11:50:00,5.31,5.32,5.3,5.31,580800.0,5.31,5.32,5.3,5.31,580800.0
2009-04-30 12:00:00,5.31,5.33,5.31,5.32,279600.0,5.31,5.33,5.31,5.32,279600.0
2009-04-30 12:10:00,5.32,5.33,5.32,5.32,189600.0,5.32,5.33,5.32,5.32,189600.0
2009-04-30 12:20:00,5.32,5.33,5.32,5.33,199200.0,5.32,5.33,5.32,5.33,199200.0
2009-04-30 12:30:00,5.33,5.33,5.32,5.33,165600.0,5.33,5.33,5.32,5.33,165600.0
2009-04-30 12:40:00,5.33,5.33,5.31,5.32,174000.0,5.33,5.33,5.31,5.32,174000.0
2009-04-30 12:50:00,5.31,5.33,5.31,5.33,201600.0,5.31,5.33,5.31,5.33,201600.0
2009-04-30 13:00:00,5.33,5.34,5.32,5.33,108000.0,5.33,5.34,5.32,5.33,108000.0
2009-04-30 13:10:00,5.33,5.35,5.33,5.35,340800.0,5.33,5.35,5.33,5.35,340800.0
2009-04-30 13:20:00,5.35,5.35,5.34,5.34,188400.0,5.35,5.35,5.34,5.34,188400.0
2009-04-30 13:30:00,5.34,5.35,5.34,5.34,142800.0,5.34,5.35,5.34,5.34,142800.0
2009-04-30 13:40:00,5.34,5.34,5.33,5.33,142800.0,5.34,5.34,5.33,5.33,142800.0
2009-04-30 13:50:00,5.33,5.34,5.33,5.33,79200.0,5.33,5.34,5.33,5.33,79200.0
2009-04-30 14:00:00,5.33,5.34,5.33,5.34,105600.0,5.33,5.34,5.33,5.34,105600.0
2009-04-30 14:10:00,5.34,5.35,5.33,5.34,192000.0,5.34,5.35,5.33,5.34,192000.0
2009-04-30 14:20:00,5.35,5.36,5.34,5.35,219600.0,5.35,5.36,5.34,5.35,219600.0
2009-04-30 14:30:00,5.36,5.36,5.35,5.35,159600.0,5.36,5.36,5.35,5.35,159600.0
2009-04-30 14:40:00,5.35,5.35,5.34,5.34,219600.0,5.35,5.35,5.34,5.34,219600.0
2009-04-30 14:50:00,5.34,5.35,5.34,5.35,145200.0,5.34,5.35,5.34,5.35,145200.0
2009-04-30 15:00:00,5.35,5.35,5.32,5.33,238800.0,5.35,5.35,5.32,5.33,238800.0
2009-04-30 15:10:00,5.33,5.33,5.31,5.31,402000.0,5.33,5.33,5.31,5.31,402000.0
2009-04-30 15:20:00,5.31,5.31,5.3,5.3,508800.0,5.31,5.31,5.3,5.3,508800.0
2009-04-30 15:30:00,5.3,5.31,5.29,5.29,702000.0,5.3,5.31,5.29,5.29,702000.0
2009-04-30 15:40:00,5.29,5.3,5.29,5.29,679200.0,5.29,5.3,5.29,5.29,679200.0
2009-04-30 15:50:00,5.29,5.3,5.28,5.28,1228800.0,5.29,5.3,5.28,5.28,1228800.0
2009-05-01 09:30:00,5.27,5.31,5.18,5.2,326400.0,5.27,5.31,5.18,5.2,326400.0
2009-05-01 09:40:00,5.2,5.22,5.19,5.19,226800.0,5.2,5.22,5.19,5.19,226800.0
2009-05-01 09:50:00,5.19,5.21,5.19,5.2,177600.0,5.19,5.21,5.19,5.2,177600.0
2009-05-01 10:00:00,5.2,5.2,5.19,5.2,178800.0,5.2,5.2,5.19,5.2,178800.0
2009-05-01 10:10:00,5.2,5.21,5.2,5.21,136800.0,5.2,5.21,5.2,5.21,136800.0
2009-05-01 10:20:00,5.21,5.23,5.21,5.22,111600.0,5.21,5.23,5.21,5.22,111600.0
2009-05-01 10:30:00,5.22,5.22,5.21,5.22,76800.0,5.22,5.22,5.21,5.22,76800.0
2009-05-01 10:40:00,5.22,5.22,5.21,5.21,97200.0,5.22,5.22,5.21,5.21,97200.0
2009-05-01 10:50:00,5.22,5.24,5.22,5.24,145200.0,5.22,5.24,5.22,5.24,145200.0
2009-05-01 11:00:00,5.24,5.26,5.24,5.25,169200.0,5.24,5.26,5.24,5.25,169200.0
2009-05-01 11:10:00,5.25,5.26,5.25,5.26,88800.0,5.25,5.26,5.25,5.26,88800.0
2009-05-01 11:20:00,5.26,5.27,5.26,5.26,91200.0,5.26,5.27,5.26,5.26,91200.0
2009-05-01 11:30:00,5.26,5.26,5.26,5.26,104400.0,5.26,5.26,5.26,5.26,104400.0
2009-05-01 11:40:00,5.26,5.26,5.26,5.26,37200.0,5.26,5.26,5.26,5.26,37200.0
2009-05-01 11:50:00,5.26,5.27,5.26,5.26,122400.0,5.26,5.27,5.26,5.26,122400.0
2009-05-01 12:00:00,5.26,5.26,5.26,5.26,80400.0,5.26,5.26,5.26,5.26,80400.0
2009-05-01 12:10:00,5.26,5.27,5.26,5.27,93600.0,5.26,5.27,5.26,5.27,93600.0
2009-05-01 12:20:00,5.27,5.28,5.27,5.27,108000.0,5.27,5.28,5.27,5.27,108000.0
2009-05-01 12:30:00,5.27,5.29,5.27,5.29,103200.0,5.27,5.29,5.27,5.29,103200.0
2009-05-01 12:40:00,5.29,5.29,5.28,5.28,109200.0,5.29,5.29,5.28,5.28,109200.0
2009-05-01 12:50:00,5.28,5.29,5.27,5.29,81600.0,5.28,5.29,5.27,5.29,81600.0
2009-05-01 13:00:00,5.29,5.29,5.29,5.29,54000.0,5.29,5.29,5.29,5.29,54000.0
2009-05-01 13:10:00,5.29,5.31,5.29,5.31,147600.0,5.29,5.31,5.29,5.31,147600.0
2009-05-01 13:20:00,5.31,5.32,5.31,5.32,69600.0,5.31,5.32,5.31,5.32,69600.0
2009-05-01 13:30:00,5.31,5.32,5.31,5.32,102000.0,5.31,5.32,5.31,5.32,102000.0
2009-05-01 13:40:00,5.32,5.33,5.32,5.32,132000.0,5.32,5.33,5.32,5.32,132000.0
2009-05-01 13:50:00,5.32,5.32,5.32,5.32,84000.0,5.32,5.32,5.32,5.32,84000.0
2009-05-01 14:00:00,5.32,5.32,5.31,5.31,177600.0,5.32,5.32,5.31,5.31,177600.0
2009-05-01 14:10:00,5.31,5.32,5.31,5.31,384000.0,5.31,5.32,5.31,5.31,384000.0
2009-05-01 14:20:00,5.31,5.32,5.31,5.31,184800.0,5.31,5.32,5.31,5.31,184800.0
2009-05-01 14:30:00,5.31,5.32,5.31,5.31,154800.0,5.31,5.32,5.31,5.31,154800.0
2009-05-01 14:40:00,5.31,5.32,5.31,5.32,184800.0,5.31,5.32,5.31,5.32,184800.0
2009-05-01 14:50:00,5.32,5.34,5.32,5.33,224400.0,5.32,5.34,5.32,5.33,224400.0
2009-05-01 15:00:00,5.33,5.34,5.33,5.33,202800.0,5.33,5.34,5.33,5.33,202800.0
2009-05-01 15:10:00,5.33,5.35,5.33,5.34,398400.0,5.33,5.35,5.33,5.34,398400.0
2009-05-01 15:20:00,5.34,5.35,5.34,5.34,330000.0,5.34,5.35,5.34,5.34,330000.0
2009-05-01 15:30:00,5.34,5.34,5.34,5.34,412800.0,5.34,5.34,5.34,5.34,412800.0
2009-05-01 15:40:00,5.34,5.35,5.34,5.34,321600.0,5.34,5.35,5.34,5.34,321600.0
2009-05-01 15:50:00,5.34,5.35,5.33,5.34,573600.0,5.34,5.35,5.33,5.34,573600.0
2009-05-04 09:30:00,5.35,5.37,5.3,5.34,321600.0,5.35,5.37,5.3,5.34,321600.0
2009-05-04 09:40:00,5.35,5.36,5.33,5.33,289200.0,5.35,5.36,5.33,5.33,289200.0
2009-05-04 09:50:00,5.34,5.36,5.32,5.36,127200.0,5.34,5.36,5.32,5.36,127200.0
2009-05-04 10:00:00,5.36,5.37,5.34,5.35,157200.0,5.36,5.37,5.34,5.35,157200.0
2009-05-04 10:10:00,5.35,5.35,5.34,5.35,122400.0,5.35,5.35,5.34,5.35,122400.0
2009-05-04 10:20:00,5.35,5.37,5.35,5.37,528000.0,5.35,5.37,5.35,5.37,528000.0
2009-05-04 10:30:00,5.36,5.37,5.36,5.36,120000.0,5.36,5.37,5.36,5.36,120000.0
2009-05-04 10:40:00,5.36,5.36,5.35,5.36,180000.0,5.36,5.36,5.35,5.36,180000.0
2009-05-04 10:50:00,5.35,5.36,5.34,5.35,220800.0,5.35,5.36,5.34,5.35,220800.0
2009-05-04 11:00:00,5.35,5.36,5.35,5.36,108000.0,5.35,5.36,5.35,5.36,108000.0
2009-05-04 11:10:00,5.35,5.36,5.33,5.34,177600.0,5.35,5.36,5.33,5.34,177600.0
2009-05-04 11:20:00,5.34,5.35,5.32,5.33,207600.0,5.34,5.35,5.32,5.33,207600.0
2009-05-04 11:30:00,5.33,5.33,5.31,5.32,252000.0,5.33,5.33,5.31,5.32,252000.0
2009-05-04 11:40:00,5.31,5.31,5.3,5.31,130800.0,5.31,5.31,5.3,5.31,130800.0
2009-05-04 11:50:00,5.31,5.32,5.29,5.29,138000.0,5.31,5.32,5.29,5.29,138000.0
2009-05-04 12:00:00,5.29,5.3,5.29,5.3,55200.0,5.29,5.3,5.29,5.3,55200.0
2009-05-04 12:10:00,5.29,5.29,5.27,5.27,134400.0,5.29,5.29,5.27,5.27,134400.0
2009-05-04 12:20:00,5.28,5.28,5.27,5.28,79200.0,5.28,5.28,5.27,5.28,79200.0
2009-05-04 12:30:00,5.28,5.3,5.27,5.3,92400.0,5.28,5.3,5.27,5.3,92400.0
2009-05-04 12:40:00,5.3,5.3,5.29,5.3,25200.0,5.3,5.3,5.29,5.3,25200.0
2009-05-04 12:50:00,5.29,5.29,5.28,5.29,67200.0,5.29,5.29,5.28,5.29,67200.0
2009-05-04 13:00:00,5.29,5.29,5.28,5.29,87600.0,5.29,5.29,5.28,5.29,87600.0
2009-05-04 13:10:00,5.29,5.29,5.28,5.29,252000.0,5.29,5.29,5.28,5.29,252000.0
2009-05-04 13:20:00,5.29,5.3,5.29,5.29,103200.0,5.29,5.3,5.29,5.29,103200.0
2009-05-04 13:30:00,5.29,5.3,5.29,5.29,62400.0,5.29,5.3,5.29,5.29,62400.0
2009-05-04 13:40:00,5.29,5.3,5.29,5.3,78000.0,5.29,5.3,5.29,5.3,78000.0
2009-05-04 13:50:00,5.3,5.31,5.29,5.31,105600.0,5.3,5.31,5.29,5.31,105600.0
2009-05-04 14:00:00,5.31,5.31,5.29,5.3,82800.0,5.31,5.31,5.29,5.3,82800.0
2009-05-04 14:10:00,5.29,5.3,5.28,5.29,114000.0,5.29,5.3,5.28,5.29,114000.0
2009-05-04 14:20:00,5.29,5.29,5.28,5.29,93600.0,5.29,5.29,5.28,5.29,93600.0
2009-05-04 14:30:00,5.29,5.29,5.28,5.29,79200.0,5.29,5.29,5.28,5.29,79200.0
2009-05-04 14:40:00,5.29,5.3,5.28,5.3,82800.0,5.29,5.3,5.28,5.3,82800.0
2009-05-04 14:50:00,5.29,5.3,5.29,5.29,108000.0,5.29,5.3,5.29,5.29,108000.0
2009-05-04 15:00:00,5.29,5.3,5.29,5.29,76800.0,5.29,5.3,5.29,5.29,76800.0
2009-05-04 15:10:00,5.29,5.3,5.29,5.29,84000.0,5.29,5.3,5.29,5.29,84000.0
2009-05-04 15:20:00,5.29,5.3,5.29,5.29,76800.0,5.29,5.3,5.29,5.29,76800.0
2009-05-04 15:30:00,5.3,5.3,5.29,5.29,171600.0,5.3,5.3,5.29,5.29,171600.0
2009-05-04 15:40:00,5.3,5.31,5.29,5.3,256800.0,5.3,5.31,5.29,5.3,256800.0
2009-05-04 15:50:00,5.3,5.32,5.3,5.32,382800.0,5.3,5.32,5.3,5.32,382800.0
2009-05-05 09:30:00,5.27,5.33,5.26,5.3,230400.0,5.27,5.33,5.26,5.3,230400.0
2009-05-05 09:40:00,5.29,5.32,5.29,5.3,310800.0,5.29,5.32,5.29,5.3,310800.0
2009-05-05 09:50:00,5.3,5.34,5.3,5.3,134400.0,5.3,5.34,5.3,5.3,134400.0
2009-05-05 10:00:00,5.3,5.31,5.29,5.29,112800.0,5.3,5.31,5.29,5.29,112800.0
2009-05-05 10:10:00,5.29,5.3,5.29,5.29,36000.0,5.29,5.3,5.29,5.29,36000.0
2009-05-05 10:20:00,5.29,5.3,5.29,5.29,81600.0,5.29,5.3,5.29,5.29,81600.0
2009-05-05 10:30:00,5.29,5.3,5.29,5.29,90000.0,5.29,5.3,5.29,5.29,90000.0
2009-05-05 10:40:00,5.3,5.3,5.29,5.29,78000.0,5.3,5.3,5.29,5.29,78000.0
2009-05-05 10:50:00,5.29,5.3,5.29,5.29,115200.0,5.29,5.3,5.29,5.29,115200.0
2009-05-05 11:00:00,5.29,5.3,5.29,5.29,74400.0,5.29,5.3,5.29,5.29,74400.0
2009-05-05 11:10:00,5.29,5.29,5.29,5.29,60000.0,5.29,5.29,5.29,5.29,60000.0
2009-05-05 11:20:00,5.29,5.3,5.29,5.29,31200.0,5.29,5.3,5.29,5.29,31200.0
2009-05-05 11:30:00,5.29,5.3,5.29,5.29,58800.0,5.29,5.3,5.29,5.29,58800.0
2009-05-05 11:40:00,5.29,5.29,5.29,5.29,79200.0,5.29,5.29,5.29,5.29,79200.0
2009-05-05 11:50:00,5.29,5.29,5.29,5.29,152400.0,5.29,5.29,5.29,5.29,152400.0
2009-05-05 12:00:00,5.29,5.3,5.29,5.29,43200.0,5.29,5.3,5.29,5.29,43200.0
2009-05-05 12:10:00,5.29,5.29,5.29,5.29,43200.0,5.29,5.29,5.29,5.29,43200.0
2009-05-05 12:20:00,5.29,5.29,5.29,5.29,45600.0,5.29,5.29,5.29,5.29,45600.0
2009-05-05 12:30:00,5.29,5.29,5.29,5.29,120000.0,5.29,5.29,5.29,5.29,120000.0
2009-05-05 12:40:00,5.29,5.29,5.29,5.29,108000.0,5.29,5.29,5.29,5.29,108000.0
2009-05-05 12:50:00,5.29,5.3,5.29,5.29,44400.0,5.29,5.3,5.29,5.29,44400.0
2009-05-05 13:00:00,5.29,5.29,5.28,5.29,91200.0,5.29,5.29,5.28,5.29,91200.0
2009-05-05 13:10:00,5.28,5.29,5.28,5.28,61200.0,5.28,5.29,5.28,5.28,61200.0
2009-05-05 13:20:00,5.28,5.29,5.27,5.28,34800.0,5.28,5.29,5.27,5.28,34800.0
2009-05-05 13:30:00,5.28,5.28,5.28,5.28,28800.0,5.28,5.28,5.28,5.28,28800.0
2009-05-05 13:40:00,5.28,5.28,5.27,5.28,68400.0,5.28,5.28,5.27,5.28,68400.0
2009-05-05 13:50:00,5.29,5.29,5.29,5.29,46800.0,5.29,5.29,5.29,5.29,46800.0
2009-05-05 14:00:00,5.29,5.29,5.28,5.29,68400.0,5.29,5.29,5.28,5.29,68400.0
2009-05-05 14:10:00,5.29,5.29,5.29,5.29,40800.0,5.29,5.29,5.29,5.29,40800.0
2009-05-05 14:20:00,5.29,5.29,5.27,5.27,85200.0,5.29,5.29,5.27,5.27,85200.0
2009-05-05 14:30:00,5.27,5.29,5.27,5.28,114000.0,5.27,5.29,5.27,5.28,114000.0
2009-05-05 14:40:00,5.28,5.29,5.28,5.29,57600.0,5.28,5.29,5.28,5.29,57600.0
2009-05-05 14:50:00,5.29,5.3,5.28,5.29,123600.0,5.29,5.3,5.28,5.29,123600.0
2009-05-05 15:00:00,5.29,5.3,5.28,5.29,118800.0,5.29,5.3,5.28,5.29,118800.0
2009-05-05 15:10:00,5.29,5.3,5.28,5.3,81600.0,5.29,5.3,5.28,5.3,81600.0
2009-05-05 15:20:00,5.3,5.31,5.29,5.31,76800.0,5.3,5.31,5.29,5.31,76800.0
2009-05-05 15:30:00,5.31,5.32,5.31,5.31,96000.0,5.31,5.32,5.31,5.31,96000.0
2009-05-05 15:40:00,5.31,5.32,5.3,5.32,70800.0,5.31,5.32,5.3,5.32,70800.0
2009-05-05 15:50:00,5.32,5.32,5.31,5.31,160800.0,5.32,5.32,5.31,5.31,160800.0
2009-05-06 09:30:00,5.33,5.33,5.27,5.28,110400.0,5.33,5.33,5.27,5.28,110400.0
2009-05-06 09:40:00,5.28,5.29,5.27,5.28,112800.0,5.28,5.29,5.27,5.28,112800.0
2009-05-06 09:50:00,5.28,5.28,5.25,5.26,133200.0,5.28,5.28,5.25,5.26,133200.0
2009-05-06 10:00:00,5.25,5.26,5.24,5.26,168000.0,5.25,5.26,5.24,5.26,168000.0
2009-05-06 10:10:00,5.26,5.26,5.24,5.24,75600.0,5.26,5.26,5.24,5.24,75600.0
2009-05-06 10:20:00,5.24,5.25,5.24,5.25,46800.0,5.24,5.25,5.24,5.25,46800.0
2009-05-06 10:30:00,5.25,5.26,5.24,5.26,52800.0,5.25,5.26,5.24,5.26,52800.0
2009-05-06 10:40:00,5.26,5.27,5.26,5.26,72000.0,5.26,5.27,5.26,5.26,72000.0
2009-05-06 10:50:00,5.27,5.27,5.26,5.27,124800.0,5.27,5.27,5.26,5.27,124800.0
2009-05-06 11:00:00,5.27,5.27,5.26,5.27,128400.0,5.27,5.27,5.26,5.27,128400.0
2009-05-06 11:10:00,5.27,5.27,5.27,5.27,86400.0,5.27,5.27,5.27,5.27,86400.0
2009-05-06 11:20:00,5.27,5.27,5.26,5.27,57600.0,5.27,5.27,5.26,5.27,57600.0
2009-05-06 11:30:00,5.27,5.28,5.27,5.27,39600.0,5.27,5.28,5.27,5.27,39600.0
2009-05-06 11:40:00,5.28,5.28,5.27,5.28,21600.0,5.28,5.28,5.27,5.28,21600.0
2009-05-06 11:50:00,5.28,5.28,5.26,5.28,42000.0,5.28,5.28,5.26,5.28,42000.0
2009-05-06 12:00:00,5.28,5.29,5.27,5.29,88800.0,5.28,5.29,5.27,5.29,88800.0
2009-05-06 12:10:00,5.29,5.3,5.29,5.3,144000.0,5.29,5.3,5.29,5.3,144000.0
2009-05-06 12:20:00,5.3,5.3,5.3,5.3,38400.0,5.3,5.3,5.3,5.3,38400.0
2009-05-06 12:30:00,5.3,5.3,5.29,5.29,76800.0,5.3,5.3,5.29,5.29,76800.0
2009-05-06 12:40:00,5.29,5.29,5.29,5.29,72000.0,5.29,5.29,5.29,5.29,72000.0
2009-05-06 12:50:00,5.29,5.29,5.28,5.28,54000.0,5.29,5.29,5.28,5.28,54000.0
2009-05-06 13:00:00,5.28,5.28,5.26,5.26,48000.0,5.28,5.28,5.26,5.26,48000.0
2009-05-06 13:10:00,5.26,5.27,5.25,5.27,82800.0,5.26,5.27,5.25,5.27,82800.0
2009-05-06 13:20:00,5.27,5.28,5.26,5.26,38400.0,5.27,5.28,5.26,5.26,38400.0
2009-05-06 13:30:00,5.25,5.26,5.25,5.25,56400.0,5.25,5.26,5.25,5.25,56400.0
2009-05-06 13:40:00,5.25,5.25,5.25,5.25,116400.0,5.25,5.25,5.25,5.25,116400.0
2009-05-06 13:50:00,5.25,5.26,5.25,5.25,134400.0,5.25,5.26,5.25,5.25,134400.0
2009-05-06 14:00:00,5.25,5.26,5.25,5.25,151200.0,5.25,5.26,5.25,5.25,151200.0
2009-05-06 14:10:00,5.25,5.25,5.25,5.25,56400.0,5.25,5.25,5.25,5.25,56400.0
2009-05-06 14:20:00,5.25,5.25,5.25,5.25,134400.0,5.25,5.25,5.25,5.25,134400.0
2009-05-06 14:30:00,5.25,5.26,5.25,5.25,69600.0,5.25,5.26,5.25,5.25,69600.0
2009-05-06 14:40:00,5.25,5.26,5.25,5.26,94800.0,5.25,5.26,5.25,5.26,94800.0
2009-05-06 14:50:00,5.26,5.26,5.24,5.25,112800.0,5.26,5.26,5.24,5.25,112800.0
2009-05-06 15:00:00,5.25,5.25,5.24,5.24,68400.0,5.25,5.25,5.24,5.24,68400.0
2009-05-06 15:10:00,5.25,5.25,5.24,5.24,135600.0,5.25,5.25,5.24,5.24,135600.0
2009-05-06 15:20:00,5.24,5.25,5.23,5.23,217200.0,5.24,5.25,5.23,5.23,217200.0
2009-05-06 15:30:00,5.23,5.25,5.22,5.22,237600.0,5.23,5.25,5.22,5.22,237600.0
2009-05-06 15:40:00,5.23,5.24,5.23,5.24,195600.0,5.23,5.24,5.23,5.24,195600.0
2009-05-06 15:50:00,5.24,5.25,5.22,5.24,361200.0,5.24,5.25,5.22,5.24,361200.0
2009-05-07 09:30:00,5.29,5.29,5.27,5.29,109200.0,5.29,5.29,5.27,5.29,109200.0
2009-05-07 09:40:00,5.29,5.29,5.26,5.26,142800.0,5.29,5.29,5.26,5.26,142800.0
2009-05-07 09:50:00,5.26,5.29,5.25,5.27,156000.0,5.26,5.29,5.25,5.27,156000.0
2009-05-07 10:00:00,5.28,5.29,5.27,5.28,183600.0,5.28,5.29,5.27,5.28,183600.0
2009-05-07 10:10:00,5.27,5.28,5.27,5.28,102000.0,5.27,5.28,5.27,5.28,102000.0
2009-05-07 10:20:00,5.27,5.28,5.27,5.28,205200.0,5.27,5.28,5.27,5.28,205200.0
2009-05-07 10:30:00,5.28,5.29,5.27,5.29,529200.0,5.28,5.29,5.27,5.29,529200.0
2009-05-07 10:40:00,5.29,5.29,5.28,5.28,248400.0,5.29,5.29,5.28,5.28,248400.0
2009-05-07 10:50:00,5.28,5.29,5.28,5.29,103200.0,5.28,5.29,5.28,5.29,103200.0
2009-05-07 11:00:00,5.29,5.29,5.28,5.28,394800.0,5.29,5.29,5.28,5.28,394800.0
2009-05-07 11:10:00,5.28,5.3,5.28,5.3,669600.0,5.28,5.3,5.28,5.3,669600.0
2009-05-07 11:20:00,5.3,5.31,5.29,5.31,97200.0,5.3,5.31,5.29,5.31,97200.0
2009-05-07 11:30:00,5.31,5.33,5.31,5.32,201600.0,5.31,5.33,5.31,5.32,201600.0
2009-05-07 11:40:00,5.31,5.32,5.31,5.32,151200.0,5.31,5.32,5.31,5.32,151200.0
2009-05-07 11:50:00,5.32,5.32,5.3,5.31,200400.0,5.32,5.32,5.3,5.31,200400.0
2009-05-07 12:00:00,5.31,5.32,5.3,5.32,120000.0,5.31,5.32,5.3,5.32,120000.0
2009-05-07 12:10:00,5.32,5.32,5.31,5.32,133200.0,5.32,5.32,5.31,5.32,133200.0
2009-05-07 12:20:00,5.32,5.32,5.31,5.32,115200.0,5.32,5.32,5.31,5.32,115200.0
2009-05-07 12:30:00,5.32,5.33,5.32,5.32,172800.0,5.32,5.33,5.32,5.32,172800.0
2009-05-07 12:40:00,5.32,5.33,5.32,5.32,181200.0,5.32,5.33,5.32,5.32,181200.0
2009-05-07 12:50:00,5.32,5.33,5.31,5.32,169200.0,5.32,5.33,5.31,5.32,169200.0
2009-05-07 13:00:00,5.32,5.32,5.31,5.31,194400.0,5.32,5.32,5.31,5.31,194400.0
2009-05-07 13:10:00,5.31,5.31,5.31,5.31,115200.0,5.31,5.31,5.31,5.31,115200.0
2009-05-07 13:20:00,5.31,5.33,5.31,5.32,73200.0,5.31,5.33,5.31,5.32,73200.0
2009-05-07 13:30:00,5.32,5.32,5.31,5.31,61200.0,5.32,5.32,5.31,5.31,61200.0
2009-05-07 13:40:00,5.31,5.31,5.29,5.29,94800.0,5.31,5.31,5.29,5.29,94800.0
2009-05-07 13:50:00,5.29,5.29,5.27,5.28,274800.0,5.29,5.29,5.27,5.28,274800.0
2009-05-07 14:00:00,5.28,5.29,5.28,5.29,81600.0,5.28,5.29,5.28,5.29,81600.0
2009-05-07 14:10:00,5.29,5.29,5.27,5.28,112800.0,5.29,5.29,5.27,5.28,112800.0
2009-05-07 14:20:00,5.28,5.29,5.28,5.29,99600.0,5.28,5.29,5.28,5.29,99600.0
2009-05-07 14:30:00,5.29,5.29,5.28,5.28,158400.0,5.29,5.29,5.28,5.28,158400.0
2009-05-07 14:40:00,5.28,5.29,5.27,5.29,61200.0,5.28,5.29,5.27,5.29,61200.0
2009-05-07 14:50:00,5.29,5.29,5.28,5.29,108000.0,5.29,5.29,5.28,5.29,108000.0
2009-05-07 15:00:00,5.29,5.29,5.27,5.29,133200.0,5.29,5.29,5.27,5.29,133200.0
2009-05-07 15:10:00,5.28,5.29,5.28,5.29,97200.0,5.28,5.29,5.28,5.29,97200.0
2009-05-07 15:20:00,5.29,5.29,5.27,5.28,186000.0,5.29,5.29,5.27,5.28,186000.0
2009-05-07 15:30:00,5.28,5.28,5.26,5.28,226800.0,5.28,5.28,5.26,5.28,226800.0
2009-05-07 15:40:00,5.28,5.29,5.27,5.29,258000.0,5.28,5.29,5.27,5.29,258000.0
2009-05-07 15:50:00,5.29,5.29,5.28,5.29,460800.0,5.29,5.29,5.28,5.29,460800.0
2009-05-08 09:30:00,5.3,5.3,4.9,5.27,594000.0,5.3,5.3,4.9,5.27,594000.0
2009-05-08 09:40:00,5.28,5.3,5.28,5.3,404400.0,5.28,5.3,5.28,5.3,404400.0
2009-05-08 09:50:00,5.3,5.3,5.28,5.29,153600.0,5.3,5.3,5.28,5.29,153600.0
2009-05-08 10:00:00,5.29,5.3,5.28,5.3,99600.0,5.29,5.3,5.28,5.3,99600.0
2009-05-08 10:10:00,5.3,5.3,5.28,5.3,235200.0,5.3,5.3,5.28,5.3,235200.0
2009-05-08 10:20:00,5.29,5.3,5.29,5.3,168000.0,5.29,5.3,5.29,5.3,168000.0
2009-05-08 10:30:00,5.3,5.32,5.3,5.3,169200.0,5.3,5.32,5.3,5.3,169200.0
2009-05-08 10:40:00,5.3,5.31,5.28,5.28,175200.0,5.3,5.31,5.28,5.28,175200.0
2009-05-08 10:50:00,5.28,5.29,5.27,5.27,105600.0,5.28,5.29,5.27,5.27,105600.0
2009-05-08 11:00:00,5.28,5.28,5.26,5.26,232800.0,5.28,5.28,5.26,5.26,232800.0
2009-05-08 11:10:00,5.26,5.26,5.24,5.25,175200.0,5.26,5.26,5.24,5.25,175200.0
2009-05-08 11:20:00,5.24,5.24,5.23,5.23,187200.0,5.24,5.24,5.23,5.23,187200.0
2009-05-08 11:30:00,5.23,5.23,5.23,5.23,116400.0,5.23,5.23,5.23,5.23,116400.0
2009-05-08 11:40:00,5.23,5.24,5.22,5.24,147600.0,5.23,5.24,5.22,5.24,147600.0
2009-05-08 11:50:00,5.23,5.26,5.23,5.25,114000.0,5.23,5.26,5.23,5.25,114000.0
2009-05-08 12:00:00,5.26,5.26,5.25,5.26,72000.0,5.26,5.26,5.25,5.26,72000.0
2009-05-08 12:10:00,5.26,5.26,5.25,5.25,75600.0,5.26,5.26,5.25,5.25,75600.0
2009-05-08 12:20:00,5.25,5.26,5.24,5.26,85200.0,5.25,5.26,5.24,5.26,85200.0
2009-05-08 12:30:00,5.26,5.26,5.25,5.26,45600.0,5.26,5.26,5.25,5.26,45600.0
2009-05-08 12:40:00,5.26,5.27,5.26,5.26,75600.0,5.26,5.27,5.26,5.26,75600.0
2009-05-08 12:50:00,5.26,5.26,5.25,5.26,72000.0,5.26,5.26,5.25,5.26,72000.0
2009-05-08 13:00:00,5.26,5.27,5.26,5.27,82800.0,5.26,5.27,5.26,5.27,82800.0
2009-05-08 13:10:00,5.26,5.27,5.26,5.27,76800.0,5.26,5.27,5.26,5.27,76800.0
2009-05-08 13:20:00,5.26,5.27,5.26,5.26,40800.0,5.26,5.27,5.26,5.26,40800.0
2009-05-08 13:30:00,5.26,5.27,5.24,5.27,117600.0,5.26,5.27,5.24,5.27,117600.0
2009-05-08 13:40:00,5.26,5.28,5.26,5.27,85200.0,5.26,5.28,5.26,5.27,85200.0
2009-05-08 13:50:00,5.27,5.27,5.26,5.27,58800.0,5.27,5.27,5.26,5.27,58800.0
2009-05-08 14:00:00,5.27,5.27,5.27,5.27,121200.0,5.27,5.27,5.27,5.27,121200.0
2009-05-08 14:10:00,5.27,5.28,5.27,5.28,129600.0,5.27,5.28,5.27,5.28,129600.0
2009-05-08 14:20:00,5.28,5.28,5.27,5.27,103200.0,5.28,5.28,5.27,5.27,103200.0
2009-05-08 14:30:00,5.27,5.29,5.25,5.26,943200.0,5.27,5.29,5.25,5.26,943200.0
2009-05-08 14:40:00,5.26,5.27,5.24,5.27,145200.0,5.26,5.27,5.24,5.27,145200.0
2009-05-08 14:50:00,5.27,5.27,5.25,5.25,142800.0,5.27,5.27,5.25,5.25,142800.0
2009-05-08 15:00:00,5.25,5.26,5.23,5.24,132000.0,5.25,5.26,5.23,5.24,132000.0
2009-05-08 15:10:00,5.24,5.26,5.24,5.26,138000.0,5.24,5.26,5.24,5.26,138000.0
2009-05-08 15:20:00,5.26,5.27,5.25,5.26,138000.0,5.26,5.27,5.25,5.26,138000.0
2009-05-08 15:30:00,5.26,5.27,5.25,5.26,153600.0,5.26,5.27,5.25,5.26,153600.0
2009-05-08 15:40:00,5.26,5.27,5.25,5.26,178800.0,5.26,5.27,5.25,5.26,178800.0
2009-05-08 15:50:00,5.26,5.27,5.26,5.27,217200.0,5.26,5.27,5.26,5.27,217200.0
2009-05-11 09:30:00,5.21,5.29,5.18,5.29,195600.0,5.21,5.29,5.18,5.29,195600.0
2009-05-11 09:40:00,5.29,5.29,5.26,5.27,169200.0,5.29,5.29,5.26,5.27,169200.0
2009-05-11 09:50:00,5.27,5.27,5.27,5.27,98400.0,5.27,5.27,5.27,5.27,98400.0
2009-05-11 10:00:00,5.27,5.28,5.27,5.27,130800.0,5.27,5.28,5.27,5.27,130800.0
2009-05-11 10:10:00,5.28,5.28,5.27,5.27,67200.0,5.28,5.28,5.27,5.27,67200.0
2009-05-11 10:20:00,5.27,5.28,5.27,5.27,124800.0,5.27,5.28,5.27,5.27,124800.0
2009-05-11 10:30:00,5.27,5.29,5.27,5.27,139200.0,5.27,5.29,5.27,5.27,139200.0
2009-05-11 10:40:00,5.28,5.28,5.26,5.27,75600.0,5.28,5.28,5.26,5.27,75600.0
2009-05-11 10:50:00,5.28,5.28,5.26,5.27,58800.0,5.28,5.28,5.26,5.27,58800.0
2009-05-11 11:00:00,5.27,5.28,5.26,5.28,171600.0,5.27,5.28,5.26,5.28,171600.0
2009-05-11 11:10:00,5.28,5.29,5.28,5.28,57600.0,5.28,5.29,5.28,5.28,57600.0
2009-05-11 11:20:00,5.27,5.28,5.27,5.28,129600.0,5.27,5.28,5.27,5.28,129600.0
2009-05-11 11:30:00,5.27,5.28,5.26,5.26,111600.0,5.27,5.28,5.26,5.26,111600.0
2009-05-11 11:40:00,5.26,5.26,5.25,5.26,34800.0,5.26,5.26,5.25,5.26,34800.0
2009-05-11 11:50:00,5.26,5.26,5.25,5.25,56400.0,5.26,5.26,5.25,5.25,56400.0
2009-05-11 12:00:00,5.25,5.25,5.23,5.24,72000.0,5.25,5.25,5.23,5.24,72000.0
2009-05-11 12:10:00,5.24,5.25,5.24,5.25,48000.0,5.24,5.25,5.24,5.25,48000.0
2009-05-11 12:20:00,5.25,5.26,5.25,5.25,54000.0,5.25,5.26,5.25,5.25,54000.0
2009-05-11 12:30:00,5.25,5.26,5.25,5.25,116400.0,5.25,5.26,5.25,5.25,116400.0
2009-05-11 12:40:00,5.25,5.26,5.25,5.25,48000.0,5.25,5.26,5.25,5.25,48000.0
2009-05-11 12:50:00,5.26,5.26,5.25,5.26,42000.0,5.26,5.26,5.25,5.26,42000.0
2009-05-11 13:00:00,5.26,5.26,5.25,5.26,39600.0,5.26,5.26,5.25,5.26,39600.0
2009-05-11 13:10:00,5.26,5.27,5.26,5.26,75600.0,5.26,5.27,5.26,5.26,75600.0
2009-05-11 13:20:00,5.27,5.27,5.25,5.26,49200.0,5.27,5.27,5.25,5.26,49200.0
2009-05-11 13:30:00,5.26,5.27,5.25,5.27,38400.0,5.26,5.27,5.25,5.27,38400.0
2009-05-11 13:40:00,5.26,5.27,5.26,5.27,27600.0,5.26,5.27,5.26,5.27,27600.0
2009-05-11 13:50:00,5.26,5.27,5.25,5.26,60000.0,5.26,5.27,5.25,5.26,60000.0
2009-05-11 14:00:00,5.26,5.26,5.25,5.25,94800.0,5.26,5.26,5.25,5.25,94800.0
2009-05-11 14:10:00,5.25,5.26,5.25,5.25,79200.0,5.25,5.26,5.25,5.25,79200.0
2009-05-11 14:20:00,5.25,5.25,5.25,5.25,146400.0,5.25,5.25,5.25,5.25,146400.0
2009-05-11 14:30:00,5.25,5.26,5.24,5.25,165600.0,5.25,5.26,5.24,5.25,165600.0
2009-05-11 14:40:00,5.25,5.26,5.24,5.26,96000.0,5.25,5.26,5.24,5.26,96000.0
2009-05-11 14:50:00,5.26,5.26,5.25,5.25,73200.0,5.26,5.26,5.25,5.25,73200.0
2009-05-11 15:00:00,5.25,5.26,5.25,5.26,118800.0,5.25,5.26,5.25,5.26,118800.0
2009-05-11 15:10:00,5.26,5.26,5.25,5.25,80400.0,5.26,5.26,5.25,5.25,80400.0
2009-05-11 15:20:00,5.25,5.25,5.24,5.24,128400.0,5.25,5.25,5.24,5.24,128400.0
2009-05-11 15:30:00,5.24,5.25,5.23,5.25,176400.0,5.24,5.25,5.23,5.25,176400.0
2009-05-11 15:40:00,5.25,5.26,5.24,5.24,156000.0,5.25,5.26,5.24,5.24,156000.0
2009-05-11 15:50:00,5.24,5.26,5.23,5.24,166800.0,5.24,5.26,5.23,5.24,166800.0
2009-05-12 09:30:00,5.22,5.27,5.22,5.26,123600.0,5.22,5.27,5.22,5.26,123600.0
2009-05-12 09:40:00,5.25,5.26,5.24,5.26,132000.0,5.25,5.26,5.24,5.26,132000.0
2009-05-12 09:50:00,5.26,5.28,5.25,5.27,84000.0,5.26,5.28,5.25,5.27,84000.0
2009-05-12 10:00:00,5.27,5.27,5.25,5.26,97200.0,5.27,5.27,5.25,5.26,97200.0
2009-05-12 10:10:00,5.26,5.26,5.24,5.24,51600.0,5.26,5.26,5.24,5.24,51600.0
2009-05-12 10:20:00,5.25,5.27,5.25,5.27,48000.0,5.25,5.27,5.25,5.27,48000.0
2009-05-12 10:30:00,5.26,5.27,5.25,5.27,61200.0,5.26,5.27,5.25,5.27,61200.0
2009-05-12 10:40:00,5.27,5.29,5.26,5.28,82800.0,5.27,5.29,5.26,5.28,82800.0
2009-05-12 10:50:00,5.28,5.28,5.27,5.28,40800.0,5.28,5.28,5.27,5.28,40800.0
2009-05-12 11:00:00,5.28,5.28,5.26,5.26,66000.0,5.28,5.28,5.26,5.26,66000.0
2009-05-12 11:10:00,5.26,5.26,5.25,5.26,72000.0,5.26,5.26,5.25,5.26,72000.0
2009-05-12 11:20:00,5.26,5.26,5.25,5.26,20400.0,5.26,5.26,5.25,5.26,20400.0
2009-05-12 11:30:00,5.26,5.26,5.26,5.26,21600.0,5.26,5.26,5.26,5.26,21600.0
2009-05-12 11:40:00,5.26,5.26,5.23,5.23,32400.0,5.26,5.26,5.23,5.23,32400.0
2009-05-12 11:50:00,5.24,5.24,5.23,5.23,36000.0,5.24,5.24,5.23,5.23,36000.0
2009-05-12 12:00:00,5.24,5.24,5.24,5.24,54000.0,5.24,5.24,5.24,5.24,54000.0
2009-05-12 12:10:00,5.24,5.25,5.23,5.25,188400.0,5.24,5.25,5.23,5.25,188400.0
2009-05-12 12:20:00,5.25,5.25,5.24,5.25,68400.0,5.25,5.25,5.24,5.25,68400.0
2009-05-12 12:30:00,5.25,5.26,5.24,5.25,151200.0,5.25,5.26,5.24,5.25,151200.0
2009-05-12 12:40:00,5.24,5.25,5.23,5.25,62400.0,5.24,5.25,5.23,5.25,62400.0
2009-05-12 12:50:00,5.25,5.25,5.24,5.25,68400.0,5.25,5.25,5.24,5.25,68400.0
2009-05-12 13:00:00,5.25,5.25,5.23,5.23,58800.0,5.25,5.25,5.23,5.23,58800.0
2009-05-12 13:10:00,5.24,5.24,5.22,5.22,74400.0,5.24,5.24,5.22,5.22,74400.0
2009-05-12 13:20:00,5.22,5.22,5.21,5.21,88800.0,5.22,5.22,5.21,5.21,88800.0
2009-05-12 13:30:00,5.21,5.21,5.19,5.19,192000.0,5.21,5.21,5.19,5.19,192000.0
2009-05-12 13:40:00,5.19,5.19,5.18,5.19,129600.0,5.19,5.19,5.18,5.19,129600.0
2009-05-12 13:50:00,5.19,5.2,5.18,5.19,117600.0,5.19,5.2,5.18,5.19,117600.0
2009-05-12 14:00:00,5.19,5.21,5.19,5.21,123600.0,5.19,5.21,5.19,5.21,123600.0
2009-05-12 14:10:00,5.21,5.21,5.2,5.2,103200.0,5.21,5.21,5.2,5.2,103200.0
2009-05-12 14:20:00,5.2,5.2,5.18,5.18,169200.0,5.2,5.2,5.18,5.18,169200.0
2009-05-12 14:30:00,5.18,5.19,5.17,5.19,92400.0,5.18,5.19,5.17,5.19,92400.0
2009-05-12 14:40:00,5.19,5.2,5.19,5.19,97200.0,5.19,5.2,5.19,5.19,97200.0
2009-05-12 14:50:00,5.2,5.22,5.19,5.21,81600.0,5.2,5.22,5.19,5.21,81600.0
2009-05-12 15:00:00,5.21,5.23,5.21,5.22,109200.0,5.21,5.23,5.21,5.22,109200.0
2009-05-12 15:10:00,5.22,5.23,5.22,5.23,112800.0,5.22,5.23,5.22,5.23,112800.0
2009-05-12 15:20:00,5.23,5.24,5.22,5.23,154800.0,5.23,5.24,5.22,5.23,154800.0
2009-05-12 15:30:00,5.23,5.24,5.23,5.23,85200.0,5.23,5.24,5.23,5.23,85200.0
2009-05-12 15:40:00,5.23,5.23,5.22,5.23,144000.0,5.23,5.23,5.22,5.23,144000.0
2009-05-12 15:50:00,5.22,5.24,5.22,5.24,295200.0,5.22,5.24,5.22,5.24,295200.0
2009-05-13 09:30:00,5.18,5.24,5.17,5.23,144000.0,5.18,5.24,5.17,5.23,144000.0
2009-05-13 09:40:00,5.23,5.25,5.23,5.25,80400.0,5.23,5.25,5.23,5.25,80400.0
2009-05-13 09:50:00,5.25,5.25,5.23,5.23,44400.0,5.25,5.25,5.23,5.23,44400.0
2009-05-13 10:00:00,5.23,5.23,5.21,5.22,51600.0,5.23,5.23,5.21,5.22,51600.0
2009-05-13 10:10:00,5.22,5.23,5.22,5.22,105600.0,5.22,5.23,5.22,5.22,105600.0
2009-05-13 10:20:00,5.22,5.22,5.21,5.21,84000.0,5.22,5.22,5.21,5.21,84000.0
2009-05-13 10:30:00,5.21,5.21,5.2,5.2,85200.0,5.21,5.21,5.2,5.2,85200.0
2009-05-13 10:40:00,5.2,5.21,5.18,5.2,158400.0,5.2,5.21,5.18,5.2,158400.0
2009-05-13 10:50:00,5.19,5.2,5.18,5.18,49200.0,5.19,5.2,5.18,5.18,49200.0
2009-05-13 11:00:00,5.19,5.19,5.17,5.17,85200.0,5.19,5.19,5.17,5.17,85200.0
2009-05-13 11:10:00,5.17,5.17,5.16,5.16,81600.0,5.17,5.17,5.16,5.16,81600.0
2009-05-13 11:20:00,5.16,5.16,5.16,5.16,40800.0,5.16,5.16,5.16,5.16,40800.0
2009-05-13 11:30:00,5.16,5.16,5.15,5.15,154800.0,5.16,5.16,5.15,5.15,154800.0
2009-05-13 11:40:00,5.15,5.16,5.14,5.14,62400.0,5.15,5.16,5.14,5.14,62400.0
2009-05-13 11:50:00,5.15,5.17,5.15,5.17,45600.0,5.15,5.17,5.15,5.17,45600.0
2009-05-13 12:00:00,5.17,5.18,5.16,5.18,72000.0,5.17,5.18,5.16,5.18,72000.0
2009-05-13 12:10:00,5.19,5.19,5.18,5.18,30000.0,5.19,5.19,5.18,5.18,30000.0
2009-05-13 12:20:00,5.18,5.18,5.18,5.18,26400.0,5.18,5.18,5.18,5.18,26400.0
2009-05-13 12:30:00,5.18,5.19,5.18,5.19,66000.0,5.18,5.19,5.18,5.19,66000.0
2009-05-13 12:40:00,5.19,5.19,5.18,5.18,39600.0,5.19,5.19,5.18,5.18,39600.0
2009-05-13 12:50:00,5.18,5.18,5.17,5.17,21600.0,5.18,5.18,5.17,5.17,21600.0
2009-05-13 13:00:00,5.18,5.18,5.17,5.17,52800.0,5.18,5.18,5.17,5.17,52800.0
2009-05-13 13:10:00,5.17,5.18,5.17,5.18,40800.0,5.17,5.18,5.17,5.18,40800.0
2009-05-13 13:20:00,5.18,5.18,5.17,5.18,40800.0,5.18,5.18,5.17,5.18,40800.0
2009-05-13 13:30:00,5.18,5.19,5.17,5.19,91200.0,5.18,5.19,5.17,5.19,91200.0
2009-05-13 13:40:00,5.19,5.19,5.18,5.18,78000.0,5.19,5.19,5.18,5.18,78000.0
2009-05-13 13:50:00,5.18,5.19,5.18,5.18,72000.0,5.18,5.19,5.18,5.18,72000.0
2009-05-13 14:00:00,5.19,5.19,5.18,5.18,43200.0,5.19,5.19,5.18,5.18,43200.0
2009-05-13 14:10:00,5.18,5.19,5.16,5.16,103200.0,5.18,5.19,5.16,5.16,103200.0
2009-05-13 14:20:00,5.17,5.17,5.16,5.17,405600.0,5.17,5.17,5.16,5.17,405600.0
2009-05-13 14:30:00,5.17,5.19,5.17,5.19,268800.0,5.17,5.19,5.17,5.19,268800.0
2009-05-13 14:40:00,5.19,5.19,5.18,5.19,114000.0,5.19,5.19,5.18,5.19,114000.0
2009-05-13 14:50:00,5.19,5.2,5.19,5.2,86400.0,5.19,5.2,5.19,5.2,86400.0
2009-05-13 15:00:00,5.2,5.2,5.18,5.2,136800.0,5.2,5.2,5.18,5.2,136800.0
2009-05-13 15:10:00,5.2,5.21,5.19,5.21,158400.0,5.2,5.21,5.19,5.21,158400.0
2009-05-13 15:20:00,5.21,5.22,5.2,5.2,152400.0,5.21,5.22,5.2,5.2,152400.0
2009-05-13 15:30:00,5.21,5.22,5.2,5.2,319200.0,5.21,5.22,5.2,5.2,319200.0
2009-05-13 15:40:00,5.2,5.22,5.19,5.21,463200.0,5.2,5.22,5.19,5.21,463200.0
2009-05-13 15:50:00,5.21,5.22,5.2,5.21,618000.0,5.21,5.22,5.2,5.21,618000.0
2009-05-14 09:30:00,5.2,5.23,5.19,5.21,164400.0,5.2,5.23,5.19,5.21,164400.0
2009-05-14 09:40:00,5.21,5.25,5.21,5.22,126000.0,5.21,5.25,5.21,5.22,126000.0
2009-05-14 09:50:00,5.21,5.27,5.21,5.26,619200.0,5.21,5.27,5.21,5.26,619200.0
2009-05-14 10:00:00,5.26,5.27,5.23,5.23,321600.0,5.26,5.27,5.23,5.23,321600.0
2009-05-14 10:10:00,5.23,5.24,5.21,5.22,124800.0,5.23,5.24,5.21,5.22,124800.0
2009-05-14 10:20:00,5.22,5.22,5.19,5.2,103200.0,5.22,5.22,5.19,5.2,103200.0
2009-05-14 10:30:00,5.2,5.21,5.18,5.18,98400.0,5.2,5.21,5.18,5.18,98400.0
2009-05-14 10:40:00,5.18,5.18,5.15,5.15,48000.0,5.18,5.18,5.15,5.15,48000.0
2009-05-14 10:50:00,5.16,5.16,5.15,5.16,73200.0,5.16,5.16,5.15,5.16,73200.0
2009-05-14 11:00:00,5.15,5.16,5.14,5.14,57600.0,5.15,5.16,5.14,5.14,57600.0
2009-05-14 11:10:00,5.14,5.15,5.14,5.14,50400.0,5.14,5.15,5.14,5.14,50400.0
2009-05-14 11:20:00,5.14,5.15,5.14,5.14,109200.0,5.14,5.15,5.14,5.14,109200.0
2009-05-14 11:30:00,5.14,5.15,5.14,5.15,270000.0,5.14,5.15,5.14,5.15,270000.0
2009-05-14 11:40:00,5.15,5.15,5.14,5.15,220800.0,5.15,5.15,5.14,5.15,220800.0
2009-05-14 11:50:00,5.15,5.15,5.15,5.15,24000.0,5.15,5.15,5.15,5.15,24000.0
2009-05-14 12:00:00,5.15,5.15,5.14,5.15,87600.0,5.15,5.15,5.14,5.15,87600.0
2009-05-14 12:10:00,5.15,5.16,5.15,5.15,102000.0,5.15,5.16,5.15,5.15,102000.0
2009-05-14 12:20:00,5.15,5.16,5.15,5.16,34800.0,5.15,5.16,5.15,5.16,34800.0
2009-05-14 12:30:00,5.16,5.18,5.16,5.18,94800.0,5.16,5.18,5.16,5.18,94800.0
2009-05-14 12:40:00,5.17,5.17,5.17,5.17,96000.0,5.17,5.17,5.17,5.17,96000.0
2009-05-14 12:50:00,5.17,5.18,5.17,5.18,40800.0,5.17,5.18,5.17,5.18,40800.0
2009-05-14 13:00:00,5.18,5.19,5.18,5.18,57600.0,5.18,5.19,5.18,5.18,57600.0
2009-05-14 13:10:00,5.18,5.18,5.17,5.18,62400.0,5.18,5.18,5.17,5.18,62400.0
2009-05-14 13:20:00,5.18,5.19,5.18,5.19,63600.0,5.18,5.19,5.18,5.19,63600.0
2009-05-14 13:30:00,5.19,5.2,5.18,5.19,64800.0,5.19,5.2,5.18,5.19,64800.0
2009-05-14 13:40:00,5.2,5.21,5.19,5.21,57600.0,5.2,5.21,5.19,5.21,57600.0
2009-05-14 13:50:00,5.21,5.21,5.18,5.19,90000.0,5.21,5.21,5.18,5.19,90000.0
2009-05-14 14:00:00,5.18,5.2,5.18,5.2,72000.0,5.18,5.2,5.18,5.2,72000.0
2009-05-14 14:10:00,5.2,5.21,5.2,5.21,76800.0,5.2,5.21,5.2,5.21,76800.0
2009-05-14 14:20:00,5.21,5.22,5.2,5.21,224400.0,5.21,5.22,5.2,5.21,224400.0
2009-05-14 14:30:00,5.21,5.22,5.21,5.22,74400.0,5.21,5.22,5.21,5.22,74400.0
2009-05-14 14:40:00,5.22,5.22,5.21,5.21,48000.0,5.22,5.22,5.21,5.21,48000.0
2009-05-14 14:50:00,5.21,5.21,5.2,5.21,37200.0,5.21,5.21,5.2,5.21,37200.0
2009-05-14 15:00:00,5.21,5.21,5.2,5.21,55200.0,5.21,5.21,5.2,5.21,55200.0
2009-05-14 15:10:00,5.2,5.2,5.2,5.2,64800.0,5.2,5.2,5.2,5.2,64800.0
2009-05-14 15:20:00,5.21,5.21,5.2,5.2,110400.0,5.21,5.21,5.2,5.2,110400.0
2009-05-14 15:30:00,5.2,5.2,5.18,5.19,112800.0,5.2,5.2,5.18,5.19,112800.0
2009-05-14 15:40:00,5.19,5.21,5.19,5.2,192000.0,5.19,5.21,5.19,5.2,192000.0
2009-05-14 15:50:00,5.21,5.22,5.19,5.2,272400.0,5.21,5.22,5.19,5.2,272400.0
2009-05-15 09:30:00,5.21,5.21,5.13,5.15,309600.0,5.21,5.21,5.13,5.15,309600.0
2009-05-15 09:40:00,5.14,5.18,5.13,5.18,110400.0,5.14,5.18,5.13,5.18,110400.0
2009-05-15 09:50:00,5.18,5.22,5.18,5.21,334800.0,5.18,5.22,5.18,5.21,334800.0
2009-05-15 10:00:00,5.2,5.23,5.18,5.23,745200.0,5.2,5.23,5.18,5.23,745200.0
2009-05-15 10:10:00,5.23,5.25,5.22,5.23,487200.0,5.23,5.25,5.22,5.23,487200.0
2009-05-15 10:20:00,5.22,5.26,5.22,5.24,208800.0,5.22,5.26,5.22,5.24,208800.0
2009-05-15 10:30:00,5.24,5.26,5.24,5.25,132000.0,5.24,5.26,5.24,5.25,132000.0
2009-05-15 10:40:00,5.25,5.25,5.24,5.24,76800.0,5.25,5.25,5.24,5.24,76800.0
2009-05-15 10:50:00,5.24,5.25,5.24,5.25,50400.0,5.24,5.25,5.24,5.25,50400.0
2009-05-15 11:00:00,5.25,5.27,5.24,5.25,122400.0,5.25,5.27,5.24,5.25,122400.0
2009-05-15 11:10:00,5.24,5.25,5.24,5.25,55200.0,5.24,5.25,5.24,5.25,55200.0
2009-05-15 11:20:00,5.25,5.27,5.24,5.26,303600.0,5.25,5.27,5.24,5.26,303600.0
2009-05-15 11:30:00,5.27,5.27,5.25,5.26,134400.0,5.27,5.27,5.25,5.26,134400.0
2009-05-15 11:40:00,5.26,5.26,5.26,5.26,164400.0,5.26,5.26,5.26,5.26,164400.0
2009-05-15 11:50:00,5.26,5.26,5.25,5.25,52800.0,5.26,5.26,5.25,5.25,52800.0
2009-05-15 12:00:00,5.25,5.26,5.25,5.26,61200.0,5.25,5.26,5.25,5.26,61200.0
2009-05-15 12:10:00,5.25,5.26,5.25,5.26,74400.0,5.25,5.26,5.25,5.26,74400.0
2009-05-15 12:20:00,5.26,5.26,5.25,5.26,92400.0,5.26,5.26,5.25,5.26,92400.0
2009-05-15 12:30:00,5.25,5.26,5.25,5.26,81600.0,5.25,5.26,5.25,5.26,81600.0
2009-05-15 12:40:00,5.26,5.26,5.26,5.26,61200.0,5.26,5.26,5.26,5.26,61200.0
2009-05-15 12:50:00,5.26,5.26,5.25,5.25,91200.0,5.26,5.26,5.25,5.25,91200.0
2009-05-15 13:00:00,5.25,5.25,5.25,5.25,37200.0,5.25,5.25,5.25,5.25,37200.0
2009-05-15 13:10:00,5.25,5.25,5.24,5.25,75600.0,5.25,5.25,5.24,5.25,75600.0
2009-05-15 13:20:00,5.25,5.25,5.24,5.24,34800.0,5.25,5.25,5.24,5.24,34800.0
2009-05-15 13:30:00,5.25,5.25,5.24,5.24,36000.0,5.25,5.25,5.24,5.24,36000.0
2009-05-15 13:40:00,5.23,5.24,5.23,5.24,118800.0,5.23,5.24,5.23,5.24,118800.0
2009-05-15 13:50:00,5.25,5.25,5.23,5.24,52800.0,5.25,5.25,5.23,5.24,52800.0
2009-05-15 14:00:00,5.24,5.25,5.24,5.24,88800.0,5.24,5.25,5.24,5.24,88800.0
2009-05-15 14:10:00,5.25,5.25,5.24,5.24,69600.0,5.25,5.25,5.24,5.24,69600.0
2009-05-15 14:20:00,5.24,5.26,5.24,5.25,69600.0,5.24,5.26,5.24,5.25,69600.0
2009-05-15 14:30:00,5.25,5.26,5.25,5.25,153600.0,5.25,5.26,5.25,5.25,153600.0
2009-05-15 14:40:00,5.25,5.25,5.23,5.25,118800.0,5.25,5.25,5.23,5.25,118800.0
2009-05-15 14:50:00,5.25,5.25,5.24,5.24,99600.0,5.25,5.25,5.24,5.24,99600.0
2009-05-15 15:00:00,5.24,5.24,5.23,5.24,144000.0,5.24,5.24,5.23,5.24,144000.0
2009-05-15 15:10:00,5.24,5.25,5.23,5.23,98400.0,5.24,5.25,5.23,5.23,98400.0
2009-05-15 15:20:00,5.23,5.24,5.23,5.24,130800.0,5.23,5.24,5.23,5.24,130800.0
2009-05-15 15:30:00,5.24,5.24,5.23,5.24,169200.0,5.24,5.24,5.23,5.24,169200.0
2009-05-15 15:40:00,5.24,5.25,5.23,5.24,219600.0,5.24,5.25,5.23,5.24,219600.0
2009-05-15 15:50:00,5.24,5.24,5.22,5.23,477600.0,5.24,5.24,5.22,5.23,477600.0
2009-05-18 09:30:00,5.24,5.25,5.21,5.21,126000.0,5.24,5.25,5.21,5.21,126000.0
2009-05-18 09:40:00,5.21,5.21,5.19,5.2,138000.0,5.21,5.21,5.19,5.2,138000.0
2009-05-18 09:50:00,5.19,5.2,5.17,5.18,145200.0,5.19,5.2,5.17,5.18,145200.0
2009-05-18 10:00:00,5.18,5.18,5.15,5.15,134400.0,5.18,5.18,5.15,5.15,134400.0
2009-05-18 10:10:00,5.15,5.16,5.13,5.14,121200.0,5.15,5.16,5.13,5.14,121200.0
2009-05-18 10:20:00,5.15,5.17,5.14,5.15,444000.0,5.15,5.17,5.14,5.15,444000.0
2009-05-18 10:30:00,5.15,5.17,5.14,5.14,112800.0,5.15,5.17,5.14,5.14,112800.0
2009-05-18 10:40:00,5.15,5.18,5.15,5.17,142800.0,5.15,5.18,5.15,5.17,142800.0
2009-05-18 10:50:00,5.17,5.17,5.17,5.17,40800.0,5.17,5.17,5.17,5.17,40800.0
2009-05-18 11:00:00,5.17,5.17,5.16,5.17,120000.0,5.17,5.17,5.16,5.17,120000.0
2009-05-18 11:10:00,5.16,5.17,5.16,5.17,63600.0,5.16,5.17,5.16,5.17,63600.0
2009-05-18 11:20:00,5.17,5.18,5.17,5.17,60000.0,5.17,5.18,5.17,5.17,60000.0
2009-05-18 11:30:00,5.17,5.18,5.17,5.17,56400.0,5.17,5.18,5.17,5.17,56400.0
2009-05-18 11:40:00,5.17,5.17,5.17,5.17,37200.0,5.17,5.17,5.17,5.17,37200.0
2009-05-18 11:50:00,5.17,5.18,5.17,5.17,60000.0,5.17,5.18,5.17,5.17,60000.0
2009-05-18 12:00:00,5.17,5.17,5.17,5.17,61200.0,5.17,5.17,5.17,5.17,61200.0
2009-05-18 12:10:00,5.17,5.17,5.16,5.16,68400.0,5.17,5.17,5.16,5.16,68400.0
2009-05-18 12:20:00,5.16,5.18,5.16,5.18,87600.0,5.16,5.18,5.16,5.18,87600.0
2009-05-18 12:30:00,5.18,5.19,5.18,5.18,54000.0,5.18,5.19,5.18,5.18,54000.0
2009-05-18 12:40:00,5.18,5.2,5.18,5.19,75600.0,5.18,5.2,5.18,5.19,75600.0
2009-05-18 12:50:00,5.19,5.2,5.19,5.19,31200.0,5.19,5.2,5.19,5.19,31200.0
2009-05-18 13:00:00,5.19,5.19,5.18,5.18,74400.0,5.19,5.19,5.18,5.18,74400.0
2009-05-18 13:10:00,5.18,5.19,5.18,5.18,98400.0,5.18,5.19,5.18,5.18,98400.0
2009-05-18 13:20:00,5.18,5.19,5.18,5.18,27600.0,5.18,5.19,5.18,5.18,27600.0
2009-05-18 13:30:00,5.18,5.18,5.18,5.18,50400.0,5.18,5.18,5.18,5.18,50400.0
2009-05-18 13:40:00,5.19,5.19,5.18,5.18,49200.0,5.19,5.19,5.18,5.18,49200.0
2009-05-18 13:50:00,5.18,5.2,5.18,5.19,175200.0,5.18,5.2,5.18,5.19,175200.0
2009-05-18 14:00:00,5.19,5.2,5.19,5.2,56400.0,5.19,5.2,5.19,5.2,56400.0
2009-05-18 14:10:00,5.2,5.21,5.2,5.2,68400.0,5.2,5.21,5.2,5.2,68400.0
2009-05-18 14:20:00,5.21,5.21,5.2,5.2,58800.0,5.21,5.21,5.2,5.2,58800.0
2009-05-18 14:30:00,5.2,5.21,5.2,5.21,123600.0,5.2,5.21,5.2,5.21,123600.0
2009-05-18 14:40:00,5.21,5.24,5.21,5.24,133200.0,5.21,5.24,5.21,5.24,133200.0
2009-05-18 14:50:00,5.23,5.24,5.23,5.23,129600.0,5.23,5.24,5.23,5.23,129600.0
2009-05-18 15:00:00,5.23,5.24,5.22,5.22,118800.0,5.23,5.24,5.22,5.22,118800.0
2009-05-18 15:10:00,5.22,5.22,5.21,5.21,142800.0,5.22,5.22,5.21,5.21,142800.0
2009-05-18 15:20:00,5.21,5.22,5.2,5.21,141600.0,5.21,5.22,5.2,5.21,141600.0
2009-05-18 15:30:00,5.21,5.23,5.21,5.22,277200.0,5.21,5.23,5.21,5.22,277200.0
2009-05-18 15:40:00,5.22,5.23,5.21,5.23,367200.0,5.22,5.23,5.21,5.23,367200.0
2009-05-18 15:50:00,5.23,5.24,5.22,5.23,394800.0,5.23,5.24,5.22,5.23,394800.0
2009-05-19 09:30:00,5.24,5.29,5.24,5.26,336000.0,5.24,5.29,5.24,5.26,336000.0
2009-05-19 09:40:00,5.26,5.29,5.25,5.29,254400.0,5.26,5.29,5.25,5.29,254400.0
2009-05-19 09:50:00,5.29,5.35,5.28,5.32,474000.0,5.29,5.35,5.28,5.32,474000.0
2009-05-19 10:00:00,5.32,5.33,5.31,5.31,250800.0,5.32,5.33,5.31,5.31,250800.0
2009-05-19 10:10:00,5.31,5.31,5.3,5.31,105600.0,5.31,5.31,5.3,5.31,105600.0
2009-05-19 10:20:00,5.31,5.32,5.3,5.32,133200.0,5.31,5.32,5.3,5.32,133200.0
2009-05-19 10:30:00,5.32,5.32,5.32,5.32,135600.0,5.32,5.32,5.32,5.32,135600.0
2009-05-19 10:40:00,5.32,5.32,5.31,5.31,117600.0,5.32,5.32,5.31,5.31,117600.0
2009-05-19 10:50:00,5.32,5.32,5.3,5.3,118800.0,5.32,5.32,5.3,5.3,118800.0
2009-05-19 11:00:00,5.3,5.32,5.28,5.31,242400.0,5.3,5.32,5.28,5.31,242400.0
2009-05-19 11:10:00,5.31,5.31,5.31,5.31,67200.0,5.31,5.31,5.31,5.31,67200.0
2009-05-19 11:20:00,5.31,5.31,5.31,5.31,172800.0,5.31,5.31,5.31,5.31,172800.0
2009-05-19 11:30:00,5.31,5.35,5.31,5.35,214800.0,5.31,5.35,5.31,5.35,214800.0
2009-05-19 11:40:00,5.35,5.35,5.35,5.35,168000.0,5.35,5.35,5.35,5.35,168000.0
2009-05-19 11:50:00,5.35,5.35,5.33,5.34,309600.0,5.35,5.35,5.33,5.34,309600.0
2009-05-19 12:00:00,5.34,5.34,5.33,5.33,192000.0,5.34,5.34,5.33,5.33,192000.0
2009-05-19 12:10:00,5.33,5.34,5.33,5.33,114000.0,5.33,5.34,5.33,5.33,114000.0
2009-05-19 12:20:00,5.33,5.33,5.32,5.33,114000.0,5.33,5.33,5.32,5.33,114000.0
2009-05-19 12:30:00,5.33,5.33,5.33,5.33,114000.0,5.33,5.33,5.33,5.33,114000.0
2009-05-19 12:40:00,5.33,5.34,5.33,5.33,98400.0,5.33,5.34,5.33,5.33,98400.0
2009-05-19 12:50:00,5.33,5.34,5.33,5.33,127200.0,5.33,5.34,5.33,5.33,127200.0
2009-05-19 13:00:00,5.33,5.34,5.33,5.34,106800.0,5.33,5.34,5.33,5.34,106800.0
2009-05-19 13:10:00,5.34,5.34,5.33,5.33,151200.0,5.34,5.34,5.33,5.33,151200.0
2009-05-19 13:20:00,5.33,5.33,5.33,5.33,115200.0,5.33,5.33,5.33,5.33,115200.0
2009-05-19 13:30:00,5.33,5.34,5.33,5.33,124800.0,5.33,5.34,5.33,5.33,124800.0
2009-05-19 13:40:00,5.33,5.34,5.33,5.33,91200.0,5.33,5.34,5.33,5.33,91200.0
2009-05-19 13:50:00,5.33,5.33,5.33,5.33,91200.0,5.33,5.33,5.33,5.33,91200.0
2009-05-19 14:00:00,5.33,5.33,5.33,5.33,147600.0,5.33,5.33,5.33,5.33,147600.0
2009-05-19 14:10:00,5.33,5.33,5.33,5.33,99600.0,5.33,5.33,5.33,5.33,99600.0
2009-05-19 14:20:00,5.33,5.33,5.33,5.33,120000.0,5.33,5.33,5.33,5.33,120000.0
2009-05-19 14:30:00,5.33,5.34,5.33,5.33,110400.0,5.33,5.34,5.33,5.33,110400.0
2009-05-19 14:40:00,5.33,5.34,5.33,5.34,90000.0,5.33,5.34,5.33,5.34,90000.0
2009-05-19 14:50:00,5.34,5.34,5.33,5.33,105600.0,5.34,5.34,5.33,5.33,105600.0
2009-05-19 15:00:00,5.33,5.33,5.33,5.33,129600.0,5.33,5.33,5.33,5.33,129600.0
2009-05-19 15:10:00,5.33,5.33,5.32,5.33,178800.0,5.33,5.33,5.32,5.33,178800.0
2009-05-19 15:20:00,5.32,5.34,5.32,5.33,259200.0,5.32,5.34,5.32,5.33,259200.0
2009-05-19 15:30:00,5.33,5.34,5.33,5.34,278400.0,5.33,5.34,5.33,5.34,278400.0
2009-05-19 15:40:00,5.34,5.35,5.33,5.33,409200.0,5.34,5.35,5.33,5.33,409200.0
2009-05-19 15:50:00,5.33,5.34,5.32,5.33,524400.0,5.33,5.34,5.32,5.33,524400.0
2009-05-20 09:30:00,5.36,5.37,5.33,5.37,84000.0,5.36,5.37,5.33,5.37,84000.0
2009-05-20 09:40:00,5.37,5.37,5.35,5.35,141600.0,5.37,5.37,5.35,5.35,141600.0
2009-05-20 09:50:00,5.35,5.36,5.35,5.36,87600.0,5.35,5.36,5.35,5.36,87600.0
2009-05-20 10:00:00,5.35,5.36,5.35,5.35,106800.0,5.35,5.36,5.35,5.35,106800.0
2009-05-20 10:10:00,5.35,5.35,5.34,5.35,73200.0,5.35,5.35,5.34,5.35,73200.0
2009-05-20 10:20:00,5.35,5.36,5.34,5.35,78000.0,5.35,5.36,5.34,5.35,78000.0
2009-05-20 10:30:00,5.34,5.36,5.34,5.35,144000.0,5.34,5.36,5.34,5.35,144000.0
2009-05-20 10:40:00,5.35,5.38,5.34,5.34,1015200.0,5.35,5.38,5.34,5.34,1015200.0
2009-05-20 10:50:00,5.34,5.36,5.34,5.36,176400.0,5.34,5.36,5.34,5.36,176400.0
2009-05-20 11:00:00,5.36,5.36,5.34,5.35,121200.0,5.36,5.36,5.34,5.35,121200.0
2009-05-20 11:10:00,5.35,5.35,5.34,5.34,99600.0,5.35,5.35,5.34,5.34,99600.0
2009-05-20 11:20:00,5.34,5.35,5.34,5.35,79200.0,5.34,5.35,5.34,5.35,79200.0
2009-05-20 11:30:00,5.35,5.35,5.34,5.35,57600.0,5.35,5.35,5.34,5.35,57600.0
2009-05-20 11:40:00,5.35,5.35,5.34,5.34,74400.0,5.35,5.35,5.34,5.34,74400.0
2009-05-20 11:50:00,5.35,5.35,5.32,5.33,188400.0,5.35,5.35,5.32,5.33,188400.0
2009-05-20 12:00:00,5.33,5.33,5.32,5.33,49200.0,5.33,5.33,5.32,5.33,49200.0
2009-05-20 12:10:00,5.33,5.34,5.33,5.34,25200.0,5.33,5.34,5.33,5.34,25200.0
2009-05-20 12:20:00,5.34,5.34,5.34,5.34,44400.0,5.34,5.34,5.34,5.34,44400.0
2009-05-20 12:30:00,5.34,5.34,5.33,5.33,73200.0,5.34,5.34,5.33,5.33,73200.0
2009-05-20 12:40:00,5.33,5.34,5.33,5.33,79200.0,5.33,5.34,5.33,5.33,79200.0
2009-05-20 12:50:00,5.33,5.33,5.32,5.32,98400.0,5.33,5.33,5.32,5.32,98400.0
2009-05-20 13:00:00,5.32,5.33,5.3,5.32,397200.0,5.32,5.33,5.3,5.32,397200.0
2009-05-20 13:10:00,5.32,5.32,5.31,5.31,75600.0,5.32,5.32,5.31,5.31,75600.0
2009-05-20 13:20:00,5.31,5.33,5.31,5.32,192000.0,5.31,5.33,5.31,5.32,192000.0
2009-05-20 13:30:00,5.32,5.33,5.32,5.32,78000.0,5.32,5.33,5.32,5.32,78000.0
2009-05-20 13:40:00,5.32,5.32,5.31,5.32,148800.0,5.32,5.32,5.31,5.32,148800.0
2009-05-20 13:50:00,5.31,5.32,5.3,5.31,92400.0,5.31,5.32,5.3,5.31,92400.0
2009-05-20 14:00:00,5.3,5.31,5.29,5.31,141600.0,5.3,5.31,5.29,5.31,141600.0
2009-05-20 14:10:00,5.31,5.31,5.29,5.3,225600.0,5.31,5.31,5.29,5.3,225600.0
2009-05-20 14:20:00,5.3,5.3,5.29,5.29,196800.0,5.3,5.3,5.29,5.29,196800.0
2009-05-20 14:30:00,5.29,5.29,5.27,5.27,210000.0,5.29,5.29,5.27,5.27,210000.0
2009-05-20 14:40:00,5.27,5.29,5.27,5.28,237600.0,5.27,5.29,5.27,5.28,237600.0
2009-05-20 14:50:00,5.28,5.29,5.27,5.27,199200.0,5.28,5.29,5.27,5.27,199200.0
2009-05-20 15:00:00,5.27,5.27,5.24,5.24,340800.0,5.27,5.27,5.24,5.24,340800.0
2009-05-20 15:10:00,5.24,5.24,5.21,5.22,327600.0,5.24,5.24,5.21,5.22,327600.0
2009-05-20 15:20:00,5.22,5.22,5.21,5.21,339600.0,5.22,5.22,5.21,5.21,339600.0
2009-05-20 15:30:00,5.22,5.23,5.21,5.23,266400.0,5.22,5.23,5.21,5.23,266400.0
2009-05-20 15:40:00,5.23,5.23,5.22,5.23,410400.0,5.23,5.23,5.22,5.23,410400.0
2009-05-20 15:50:00,5.23,5.23,5.21,5.22,446400.0,5.23,5.23,5.21,5.22,446400.0
2009-05-21 09:30:00,5.19,5.26,5.19,5.26,207600.0,5.19,5.26,5.19,5.26,207600.0
2009-05-21 09:40:00,5.25,5.28,5.25,5.27,306000.0,5.25,5.28,5.25,5.27,306000.0
2009-05-21 09:50:00,5.27,5.28,5.25,5.26,148800.0,5.27,5.28,5.25,5.26,148800.0
2009-05-21 10:00:00,5.26,5.27,5.25,5.26,271200.0,5.26,5.27,5.25,5.26,271200.0
2009-05-21 10:10:00,5.26,5.27,5.25,5.25,267600.0,5.26,5.27,5.25,5.25,267600.0
2009-05-21 10:20:00,5.25,5.25,5.22,5.22,241200.0,5.25,5.25,5.22,5.22,241200.0
2009-05-21 10:30:00,5.22,5.23,5.21,5.23,92400.0,5.22,5.23,5.21,5.23,92400.0
2009-05-21 10:40:00,5.23,5.24,5.21,5.22,91200.0,5.23,5.24,5.21,5.22,91200.0
2009-05-21 10:50:00,5.21,5.21,5.18,5.19,97200.0,5.21,5.21,5.18,5.19,97200.0
2009-05-21 11:00:00,5.19,5.2,5.18,5.2,66000.0,5.19,5.2,5.18,5.2,66000.0
2009-05-21 11:10:00,5.2,5.21,5.2,5.21,205200.0,5.2,5.21,5.2,5.21,205200.0
2009-05-21 11:20:00,5.21,5.21,5.19,5.2,380400.0,5.21,5.21,5.19,5.2,380400.0
2009-05-21 11:30:00,5.2,5.22,5.2,5.21,87600.0,5.2,5.22,5.2,5.21,87600.0
2009-05-21 11:40:00,5.21,5.22,5.21,5.21,58800.0,5.21,5.22,5.21,5.21,58800.0
2009-05-21 11:50:00,5.21,5.22,5.2,5.21,69600.0,5.21,5.22,5.2,5.21,69600.0
2009-05-21 12:00:00,5.21,5.21,5.21,5.21,61200.0,5.21,5.21,5.21,5.21,61200.0
2009-05-21 12:10:00,5.21,5.21,5.2,5.2,81600.0,5.21,5.21,5.2,5.2,81600.0
2009-05-21 12:20:00,5.19,5.19,5.18,5.19,73200.0,5.19,5.19,5.18,5.19,73200.0
2009-05-21 12:30:00,5.19,5.2,5.19,5.19,69600.0,5.19,5.2,5.19,5.19,69600.0
2009-05-21 12:40:00,5.19,5.2,5.19,5.19,46800.0,5.19,5.2,5.19,5.19,46800.0
2009-05-21 12:50:00,5.2,5.2,5.19,5.2,38400.0,5.2,5.2,5.19,5.2,38400.0
2009-05-21 13:00:00,5.2,5.2,5.2,5.2,134400.0,5.2,5.2,5.2,5.2,134400.0
2009-05-21 13:10:00,5.2,5.2,5.2,5.2,74400.0,5.2,5.2,5.2,5.2,74400.0
2009-05-21 13:20:00,5.2,5.2,5.2,5.2,32400.0,5.2,5.2,5.2,5.2,32400.0
2009-05-21 13:30:00,5.2,5.2,5.2,5.2,49200.0,5.2,5.2,5.2,5.2,49200.0
2009-05-21 13:40:00,5.2,5.21,5.2,5.2,100800.0,5.2,5.21,5.2,5.2,100800.0
2009-05-21 13:50:00,5.2,5.2,5.2,5.2,96000.0,5.2,5.2,5.2,5.2,96000.0
2009-05-21 14:00:00,5.2,5.2,5.18,5.18,81600.0,5.2,5.2,5.18,5.18,81600.0
2009-05-21 14:10:00,5.18,5.18,5.16,5.17,123600.0,5.18,5.18,5.16,5.17,123600.0
2009-05-21 14:20:00,5.17,5.17,5.16,5.17,90000.0,5.17,5.17,5.16,5.17,90000.0
2009-05-21 14:30:00,5.17,5.18,5.16,5.17,162000.0,5.17,5.18,5.16,5.17,162000.0
2009-05-21 14:40:00,5.16,5.16,5.14,5.15,208800.0,5.16,5.16,5.14,5.15,208800.0
2009-05-21 14:50:00,5.15,5.17,5.15,5.17,96000.0,5.15,5.17,5.15,5.17,96000.0
2009-05-21 15:00:00,5.17,5.18,5.17,5.18,116400.0,5.17,5.18,5.17,5.18,116400.0
2009-05-21 15:10:00,5.18,5.19,5.18,5.18,96000.0,5.18,5.19,5.18,5.18,96000.0
2009-05-21 15:20:00,5.18,5.19,5.18,5.19,87600.0,5.18,5.19,5.18,5.19,87600.0
2009-05-21 15:30:00,5.19,5.2,5.19,5.19,188400.0,5.19,5.2,5.19,5.19,188400.0
2009-05-21 15:40:00,5.19,5.19,5.17,5.18,296400.0,5.19,5.19,5.17,5.18,296400.0
2009-05-21 15:50:00,5.18,5.18,5.18,5.18,414000.0,5.18,5.18,5.18,5.18,414000.0
2009-05-22 09:30:00,5.2,5.24,5.2,5.22,127200.0,5.2,5.24,5.2,5.22,127200.0
2009-05-22 09:40:00,5.22,5.23,5.19,5.21,384000.0,5.22,5.23,5.19,5.21,384000.0
2009-05-22 09:50:00,5.21,5.22,5.2,5.2,57600.0,5.21,5.22,5.2,5.2,57600.0
2009-05-22 10:00:00,5.2,5.21,5.19,5.21,123600.0,5.2,5.21,5.19,5.21,123600.0
2009-05-22 10:10:00,5.21,5.22,5.21,5.22,48000.0,5.21,5.22,5.21,5.22,48000.0
2009-05-22 10:20:00,5.22,5.23,5.21,5.22,49200.0,5.22,5.23,5.21,5.22,49200.0
2009-05-22 10:30:00,5.22,5.23,5.22,5.22,117600.0,5.22,5.23,5.22,5.22,117600.0
2009-05-22 10:40:00,5.22,5.24,5.22,5.23,40800.0,5.22,5.24,5.22,5.23,40800.0
2009-05-22 10:50:00,5.23,5.24,5.23,5.24,31200.0,5.23,5.24,5.23,5.24,31200.0
2009-05-22 11:00:00,5.24,5.24,5.23,5.23,58800.0,5.24,5.24,5.23,5.23,58800.0
2009-05-22 11:10:00,5.24,5.26,5.24,5.25,36000.0,5.24,5.26,5.24,5.25,36000.0
2009-05-22 11:20:00,5.25,5.25,5.24,5.25,76800.0,5.25,5.25,5.24,5.25,76800.0
2009-05-22 11:30:00,5.25,5.25,5.24,5.25,50400.0,5.25,5.25,5.24,5.25,50400.0
2009-05-22 11:40:00,5.25,5.26,5.25,5.26,128400.0,5.25,5.26,5.25,5.26,128400.0
2009-05-22 11:50:00,5.25,5.26,5.25,5.26,73200.0,5.25,5.26,5.25,5.26,73200.0
2009-05-22 12:00:00,5.26,5.26,5.25,5.26,45600.0,5.26,5.26,5.25,5.26,45600.0
2009-05-22 12:10:00,5.25,5.26,5.25,5.26,38400.0,5.25,5.26,5.25,5.26,38400.0
2009-05-22 12:20:00,5.25,5.26,5.25,5.25,42000.0,5.25,5.26,5.25,5.25,42000.0
2009-05-22 12:30:00,5.25,5.25,5.25,5.25,48000.0,5.25,5.25,5.25,5.25,48000.0
2009-05-22 12:40:00,5.25,5.26,5.25,5.26,43200.0,5.25,5.26,5.25,5.26,43200.0
2009-05-22 12:50:00,5.27,5.27,5.27,5.27,25200.0,5.27,5.27,5.27,5.27,25200.0
2009-05-22 13:00:00,5.27,5.28,5.27,5.28,45600.0,5.27,5.28,5.27,5.28,45600.0
2009-05-22 13:10:00,5.28,5.28,5.26,5.27,54000.0,5.28,5.28,5.26,5.27,54000.0
2009-05-22 13:20:00,5.27,5.28,5.27,5.27,55200.0,5.27,5.28,5.27,5.27,55200.0
2009-05-22 13:30:00,5.27,5.27,5.26,5.26,84000.0,5.27,5.27,5.26,5.26,84000.0
2009-05-22 13:40:00,5.26,5.26,5.25,5.26,129600.0,5.26,5.26,5.25,5.26,129600.0
2009-05-22 13:50:00,5.26,5.26,5.26,5.26,79200.0,5.26,5.26,5.26,5.26,79200.0
2009-05-22 14:00:00,5.26,5.26,5.26,5.26,56400.0,5.26,5.26,5.26,5.26,56400.0
2009-05-22 14:10:00,5.26,5.26,5.26,5.26,43200.0,5.26,5.26,5.26,5.26,43200.0
2009-05-22 14:20:00,5.26,5.26,5.26,5.26,91200.0,5.26,5.26,5.26,5.26,91200.0
2009-05-22 14:30:00,5.26,5.26,5.26,5.26,61200.0,5.26,5.26,5.26,5.26,61200.0
2009-05-22 14:40:00,5.26,5.26,5.26,5.26,37200.0,5.26,5.26,5.26,5.26,37200.0
2009-05-22 14:50:00,5.26,5.26,5.26,5.26,39600.0,5.26,5.26,5.26,5.26,39600.0
2009-05-22 15:00:00,5.26,5.26,5.26,5.26,38400.0,5.26,5.26,5.26,5.26,38400.0
2009-05-22 15:10:00,5.26,5.26,5.25,5.25,79200.0,5.26,5.26,5.25,5.25,79200.0
2009-05-22 15:20:00,5.25,5.25,5.24,5.25,76800.0,5.25,5.25,5.24,5.25,76800.0
2009-05-22 15:30:00,5.25,5.26,5.25,5.25,148800.0,5.25,5.26,5.25,5.25,148800.0
2009-05-22 15:40:00,5.25,5.26,5.23,5.24,200400.0,5.25,5.26,5.23,5.24,200400.0
2009-05-22 15:50:00,5.24,5.24,5.23,5.24,198000.0,5.24,5.24,5.23,5.24,198000.0
2009-05-26 09:30:00,5.18,5.26,5.18,5.18,169200.0,5.18,5.26,5.18,5.18,169200.0
2009-05-26 09:40:00,5.18,5.21,5.16,5.21,153600.0,5.18,5.21,5.16,5.21,153600.0
2009-05-26 09:50:00,5.2,5.23,5.2,5.21,153600.0,5.2,5.23,5.2,5.21,153600.0
2009-05-26 10:00:00,5.22,5.26,5.22,5.26,268800.0,5.22,5.26,5.22,5.26,268800.0
2009-05-26 10:10:00,5.26,5.27,5.26,5.26,229200.0,5.26,5.27,5.26,5.26,229200.0
2009-05-26 10:20:00,5.26,5.27,5.26,5.27,229200.0,5.26,5.27,5.26,5.27,229200.0
2009-05-26 10:30:00,5.27,5.28,5.27,5.27,122400.0,5.27,5.28,5.27,5.27,122400.0
2009-05-26 10:40:00,5.27,5.27,5.27,5.27,146400.0,5.27,5.27,5.27,5.27,146400.0
2009-05-26 10:50:00,5.27,5.3,5.27,5.29,108000.0,5.27,5.3,5.27,5.29,108000.0
2009-05-26 11:00:00,5.29,5.29,5.29,5.29,106800.0,5.29,5.29,5.29,5.29,106800.0
2009-05-26 11:10:00,5.29,5.3,5.29,5.3,235200.0,5.29,5.3,5.29,5.3,235200.0
2009-05-26 11:20:00,5.3,5.31,5.3,5.31,345600.0,5.3,5.31,5.3,5.31,345600.0
2009-05-26 11:30:00,5.31,5.32,5.31,5.32,126000.0,5.31,5.32,5.31,5.32,126000.0
2009-05-26 11:40:00,5.32,5.34,5.32,5.34,207600.0,5.32,5.34,5.32,5.34,207600.0
2009-05-26 11:50:00,5.34,5.35,5.34,5.35,415200.0,5.34,5.35,5.34,5.35,415200.0
2009-05-26 12:00:00,5.35,5.35,5.33,5.33,262800.0,5.35,5.35,5.33,5.33,262800.0
2009-05-26 12:10:00,5.33,5.33,5.32,5.32,241200.0,5.33,5.33,5.32,5.32,241200.0
2009-05-26 12:20:00,5.32,5.32,5.31,5.31,140400.0,5.32,5.32,5.31,5.31,140400.0
2009-05-26 12:30:00,5.31,5.32,5.31,5.32,111600.0,5.31,5.32,5.31,5.32,111600.0
2009-05-26 12:40:00,5.32,5.33,5.32,5.33,130800.0,5.32,5.33,5.32,5.33,130800.0
2009-05-26 12:50:00,5.33,5.33,5.32,5.33,129600.0,5.33,5.33,5.32,5.33,129600.0
2009-05-26 13:00:00,5.33,5.33,5.33,5.33,120000.0,5.33,5.33,5.33,5.33,120000.0
2009-05-26 13:10:00,5.33,5.33,5.32,5.32,165600.0,5.33,5.33,5.32,5.32,165600.0
2009-05-26 13:20:00,5.32,5.33,5.32,5.32,157200.0,5.32,5.33,5.32,5.32,157200.0
2009-05-26 13:30:00,5.32,5.33,5.32,5.33,241200.0,5.32,5.33,5.32,5.33,241200.0
2009-05-26 13:40:00,5.33,5.33,5.33,5.33,82800.0,5.33,5.33,5.33,5.33,82800.0
2009-05-26 13:50:00,5.33,5.33,5.33,5.33,124800.0,5.33,5.33,5.33,5.33,124800.0
2009-05-26 14:00:00,5.33,5.33,5.32,5.33,111600.0,5.33,5.33,5.32,5.33,111600.0
2009-05-26 14:10:00,5.32,5.33,5.32,5.33,75600.0,5.32,5.33,5.32,5.33,75600.0
2009-05-26 14:20:00,5.33,5.33,5.31,5.31,96000.0,5.33,5.33,5.31,5.31,96000.0
2009-05-26 14:30:00,5.31,5.32,5.31,5.31,138000.0,5.31,5.32,5.31,5.31,138000.0
2009-05-26 14:40:00,5.31,5.32,5.31,5.32,168000.0,5.31,5.32,5.31,5.32,168000.0
2009-05-26 14:50:00,5.32,5.32,5.31,5.31,175200.0,5.32,5.32,5.31,5.31,175200.0
2009-05-26 15:00:00,5.31,5.31,5.31,5.31,127200.0,5.31,5.31,5.31,5.31,127200.0
2009-05-26 15:10:00,5.31,5.31,5.3,5.31,228000.0,5.31,5.31,5.3,5.31,228000.0
2009-05-26 15:20:00,5.31,5.31,5.3,5.3,244800.0,5.31,5.31,5.3,5.3,244800.0
2009-05-26 15:30:00,5.3,5.31,5.29,5.29,320400.0,5.3,5.31,5.29,5.29,320400.0
2009-05-26 15:40:00,5.3,5.3,5.29,5.3,553200.0,5.3,5.3,5.29,5.3,553200.0
2009-05-26 15:50:00,5.3,5.33,5.3,5.32,628800.0,5.3,5.33,5.3,5.32,628800.0
2009-05-27 09:30:00,5.35,5.35,5.3,5.32,186000.0,5.35,5.35,5.3,5.32,186000.0
2009-05-27 09:40:00,5.32,5.33,5.31,5.33,75600.0,5.32,5.33,5.31,5.33,75600.0
2009-05-27 09:50:00,5.33,5.33,5.32,5.33,123600.0,5.33,5.33,5.32,5.33,123600.0
2009-05-27 10:00:00,5.33,5.34,5.32,5.33,229200.0,5.33,5.34,5.32,5.33,229200.0
2009-05-27 10:10:00,5.33,5.34,5.33,5.34,204000.0,5.33,5.34,5.33,5.34,204000.0
2009-05-27 10:20:00,5.34,5.35,5.33,5.33,294000.0,5.34,5.35,5.33,5.33,294000.0
2009-05-27 10:30:00,5.34,5.35,5.33,5.34,174000.0,5.34,5.35,5.33,5.34,174000.0
2009-05-27 10:40:00,5.34,5.34,5.31,5.31,110400.0,5.34,5.34,5.31,5.31,110400.0
2009-05-27 10:50:00,5.31,5.31,5.29,5.3,196800.0,5.31,5.31,5.29,5.3,196800.0
2009-05-27 11:00:00,5.3,5.3,5.3,5.3,48000.0,5.3,5.3,5.3,5.3,48000.0
2009-05-27 11:10:00,5.3,5.33,5.3,5.32,80400.0,5.3,5.33,5.3,5.32,80400.0
2009-05-27 11:20:00,5.32,5.33,5.31,5.33,55200.0,5.32,5.33,5.31,5.33,55200.0
2009-05-27 11:30:00,5.33,5.34,5.33,5.34,84000.0,5.33,5.34,5.33,5.34,84000.0
2009-05-27 11:40:00,5.34,5.34,5.33,5.33,28800.0,5.34,5.34,5.33,5.33,28800.0
2009-05-27 11:50:00,5.33,5.33,5.32,5.33,106800.0,5.33,5.33,5.32,5.33,106800.0
2009-05-27 12:00:00,5.33,5.33,5.33,5.33,97200.0,5.33,5.33,5.33,5.33,97200.0
2009-05-27 12:10:00,5.33,5.34,5.33,5.34,151200.0,5.33,5.34,5.33,5.34,151200.0
2009-05-27 12:20:00,5.34,5.34,5.33,5.33,60000.0,5.34,5.34,5.33,5.33,60000.0
2009-05-27 12:30:00,5.33,5.33,5.31,5.31,61200.0,5.33,5.33,5.31,5.31,61200.0
2009-05-27 12:40:00,5.32,5.32,5.32,5.32,58800.0,5.32,5.32,5.32,5.32,58800.0
2009-05-27 12:50:00,5.32,5.32,5.3,5.3,63600.0,5.32,5.32,5.3,5.3,63600.0
2009-05-27 13:00:00,5.31,5.32,5.31,5.32,49200.0,5.31,5.32,5.31,5.32,49200.0
2009-05-27 13:10:00,5.32,5.32,5.32,5.32,42000.0,5.32,5.32,5.32,5.32,42000.0
2009-05-27 13:20:00,5.32,5.33,5.32,5.33,48000.0,5.32,5.33,5.32,5.33,48000.0
2009-05-27 13:30:00,5.33,5.33,5.31,5.31,56400.0,5.33,5.33,5.31,5.31,56400.0
2009-05-27 13:40:00,5.31,5.31,5.29,5.3,78000.0,5.31,5.31,5.29,5.3,78000.0
2009-05-27 13:50:00,5.29,5.3,5.28,5.28,195600.0,5.29,5.3,5.28,5.28,195600.0
2009-05-27 14:00:00,5.29,5.29,5.28,5.29,37200.0,5.29,5.29,5.28,5.29,37200.0
2009-05-27 14:10:00,5.29,5.29,5.29,5.29,52800.0,5.29,5.29,5.29,5.29,52800.0
2009-05-27 14:20:00,5.29,5.29,5.28,5.29,79200.0,5.29,5.29,5.28,5.29,79200.0
2009-05-27 14:30:00,5.29,5.29,5.28,5.29,66000.0,5.29,5.29,5.28,5.29,66000.0
2009-05-27 14:40:00,5.29,5.3,5.29,5.29,57600.0,5.29,5.3,5.29,5.29,57600.0
2009-05-27 14:50:00,5.29,5.3,5.29,5.29,86400.0,5.29,5.3,5.29,5.29,86400.0
2009-05-27 15:00:00,5.29,5.3,5.29,5.3,111600.0,5.29,5.3,5.29,5.3,111600.0
2009-05-27 15:10:00,5.29,5.3,5.29,5.29,93600.0,5.29,5.3,5.29,5.29,93600.0
2009-05-27 15:20:00,5.29,5.29,5.27,5.27,147600.0,5.29,5.29,5.27,5.27,147600.0
2009-05-27 15:30:00,5.27,5.28,5.27,5.27,151200.0,5.27,5.28,5.27,5.27,151200.0
2009-05-27 15:40:00,5.28,5.29,5.28,5.29,210000.0,5.28,5.29,5.28,5.29,210000.0
2009-05-27 15:50:00,5.29,5.29,5.27,5.28,321600.0,5.29,5.29,5.27,5.28,321600.0
2009-05-28 09:30:00,5.34,5.35,5.29,5.33,273600.0,5.34,5.35,5.29,5.33,273600.0
2009-05-28 09:40:00,5.33,5.33,5.33,5.33,112800.0,5.33,5.33,5.33,5.33,112800.0
2009-05-28 09:50:00,5.33,5.33,5.33,5.33,237600.0,5.33,5.33,5.33,5.33,237600.0
2009-05-28 10:00:00,5.33,5.33,5.29,5.29,91200.0,5.33,5.33,5.29,5.29,91200.0
2009-05-28 10:10:00,5.29,5.29,5.26,5.26,87600.0,5.29,5.29,5.26,5.26,87600.0
2009-05-28 10:20:00,5.26,5.27,5.25,5.26,96000.0,5.26,5.27,5.25,5.26,96000.0
2009-05-28 10:30:00,5.27,5.27,5.25,5.25,80400.0,5.27,5.27,5.25,5.25,80400.0
2009-05-28 10:40:00,5.25,5.27,5.25,5.27,69600.0,5.25,5.27,5.25,5.27,69600.0
2009-05-28 10:50:00,5.27,5.28,5.26,5.27,85200.0,5.27,5.28,5.26,5.27,85200.0
2009-05-28 11:00:00,5.27,5.28,5.27,5.28,61200.0,5.27,5.28,5.27,5.28,61200.0
2009-05-28 11:10:00,5.28,5.3,5.28,5.3,96000.0,5.28,5.3,5.28,5.3,96000.0
2009-05-28 11:20:00,5.3,5.31,5.29,5.3,90000.0,5.3,5.31,5.29,5.3,90000.0
2009-05-28 11:30:00,5.3,5.3,5.29,5.3,73200.0,5.3,5.3,5.29,5.3,73200.0
2009-05-28 11:40:00,5.29,5.31,5.29,5.31,97200.0,5.29,5.31,5.29,5.31,97200.0
2009-05-28 11:50:00,5.31,5.31,5.3,5.3,70800.0,5.31,5.31,5.3,5.3,70800.0
2009-05-28 12:00:00,5.3,5.3,5.28,5.29,60000.0,5.3,5.3,5.28,5.29,60000.0
2009-05-28 12:10:00,5.29,5.29,5.28,5.28,30000.0,5.29,5.29,5.28,5.28,30000.0
2009-05-28 12:20:00,5.28,5.29,5.28,5.28,24000.0,5.28,5.29,5.28,5.28,24000.0
2009-05-28 12:30:00,5.28,5.29,5.28,5.29,67200.0,5.28,5.29,5.28,5.29,67200.0
2009-05-28 12:40:00,5.29,5.29,5.29,5.29,67200.0,5.29,5.29,5.29,5.29,67200.0
2009-05-28 12:50:00,5.29,5.29,5.29,5.29,92400.0,5.29,5.29,5.29,5.29,92400.0
2009-05-28 13:00:00,5.29,5.3,5.29,5.3,128400.0,5.29,5.3,5.29,5.3,128400.0
2009-05-28 13:10:00,5.3,5.32,5.3,5.32,148800.0,5.3,5.32,5.3,5.32,148800.0
2009-05-28 13:20:00,5.32,5.32,5.3,5.3,75600.0,5.32,5.32,5.3,5.3,75600.0
2009-05-28 13:30:00,5.3,5.3,5.29,5.3,72000.0,5.3,5.3,5.29,5.3,72000.0
2009-05-28 13:40:00,5.3,5.31,5.29,5.29,96000.0,5.3,5.31,5.29,5.29,96000.0
2009-05-28 13:50:00,5.29,5.3,5.27,5.28,84000.0,5.29,5.3,5.27,5.28,84000.0
2009-05-28 14:00:00,5.29,5.29,5.29,5.29,44400.0,5.29,5.29,5.29,5.29,44400.0
2009-05-28 14:10:00,5.29,5.29,5.27,5.28,73200.0,5.29,5.29,5.27,5.28,73200.0
2009-05-28 14:20:00,5.28,5.3,5.28,5.29,142800.0,5.28,5.3,5.28,5.29,142800.0
2009-05-28 14:30:00,5.29,5.3,5.29,5.29,117600.0,5.29,5.3,5.29,5.29,117600.0
2009-05-28 14:40:00,5.29,5.3,5.28,5.29,118800.0,5.29,5.3,5.28,5.29,118800.0
2009-05-28 14:50:00,5.29,5.29,5.28,5.29,129600.0,5.29,5.29,5.28,5.29,129600.0
2009-05-28 15:00:00,5.29,5.29,5.28,5.28,103200.0,5.29,5.29,5.28,5.28,103200.0
2009-05-28 15:10:00,5.28,5.28,5.27,5.28,216000.0,5.28,5.28,5.27,5.28,216000.0
2009-05-28 15:20:00,5.28,5.28,5.27,5.28,122400.0,5.28,5.28,5.27,5.28,122400.0
2009-05-28 15:30:00,5.28,5.29,5.27,5.27,162000.0,5.28,5.29,5.27,5.27,162000.0
2009-05-28 15:40:00,5.27,5.29,5.27,5.28,262800.0,5.27,5.29,5.27,5.28,262800.0
2009-05-28 15:50:00,5.28,5.29,5.26,5.29,482400.0,5.28,5.29,5.26,5.29,482400.0
2009-05-29 09:30:00,5.32,5.33,5.26,5.26,188400.0,5.32,5.33,5.26,5.26,188400.0
2009-05-29 09:40:00,5.25,5.26,5.23,5.25,172800.0,5.25,5.26,5.23,5.25,172800.0
2009-05-29 09:50:00,5.25,5.27,5.24,5.26,73200.0,5.25,5.27,5.24,5.26,73200.0
2009-05-29 10:00:00,5.27,5.27,5.24,5.27,111600.0,5.27,5.27,5.24,5.27,111600.0
2009-05-29 10:10:00,5.26,5.28,5.25,5.27,81600.0,5.26,5.28,5.25,5.27,81600.0
2009-05-29 10:20:00,5.27,5.29,5.27,5.28,85200.0,5.27,5.29,5.27,5.28,85200.0
2009-05-29 10:30:00,5.28,5.29,5.28,5.29,81600.0,5.28,5.29,5.28,5.29,81600.0
2009-05-29 10:40:00,5.29,5.3,5.29,5.3,180000.0,5.29,5.3,5.29,5.3,180000.0
2009-05-29 10:50:00,5.3,5.31,5.3,5.31,94800.0,5.3,5.31,5.3,5.31,94800.0
2009-05-29 11:00:00,5.31,5.32,5.3,5.32,128400.0,5.31,5.32,5.3,5.32,128400.0
2009-05-29 11:10:00,5.32,5.33,5.31,5.33,87600.0,5.32,5.33,5.31,5.33,87600.0
2009-05-29 11:20:00,5.33,5.33,5.31,5.32,136800.0,5.33,5.33,5.31,5.32,136800.0
2009-05-29 11:30:00,5.31,5.32,5.3,5.31,126000.0,5.31,5.32,5.3,5.31,126000.0
2009-05-29 11:40:00,5.3,5.3,5.29,5.29,91200.0,5.3,5.3,5.29,5.29,91200.0
2009-05-29 11:50:00,5.29,5.29,5.27,5.27,132000.0,5.29,5.29,5.27,5.27,132000.0
2009-05-29 12:00:00,5.27,5.28,5.27,5.27,79200.0,5.27,5.28,5.27,5.27,79200.0
2009-05-29 12:10:00,5.27,5.27,5.26,5.26,138000.0,5.27,5.27,5.26,5.26,138000.0
2009-05-29 12:20:00,5.26,5.26,5.25,5.25,136800.0,5.26,5.26,5.25,5.25,136800.0
2009-05-29 12:30:00,5.25,5.25,5.24,5.24,138000.0,5.25,5.25,5.24,5.24,138000.0
2009-05-29 12:40:00,5.24,5.24,5.22,5.23,310800.0,5.24,5.24,5.22,5.23,310800.0
2009-05-29 12:50:00,5.23,5.23,5.21,5.21,169200.0,5.23,5.23,5.21,5.21,169200.0
2009-05-29 13:00:00,5.21,5.23,5.21,5.22,97200.0,5.21,5.23,5.21,5.22,97200.0
2009-05-29 13:10:00,5.23,5.23,5.22,5.22,68400.0,5.23,5.23,5.22,5.22,68400.0
2009-05-29 13:20:00,5.22,5.22,5.22,5.22,84000.0,5.22,5.22,5.22,5.22,84000.0
2009-05-29 13:30:00,5.22,5.23,5.22,5.22,136800.0,5.22,5.23,5.22,5.22,136800.0
2009-05-29 13:40:00,5.22,5.22,5.21,5.21,132000.0,5.22,5.22,5.21,5.21,132000.0
2009-05-29 13:50:00,5.21,5.21,5.2,5.21,108000.0,5.21,5.21,5.2,5.21,108000.0
2009-05-29 14:00:00,5.21,5.22,5.21,5.21,102000.0,5.21,5.22,5.21,5.21,102000.0
2009-05-29 14:10:00,5.21,5.23,5.21,5.23,124800.0,5.21,5.23,5.21,5.23,124800.0
2009-05-29 14:20:00,5.23,5.24,5.23,5.23,109200.0,5.23,5.24,5.23,5.23,109200.0
2009-05-29 14:30:00,5.23,5.24,5.23,5.24,103200.0,5.23,5.24,5.23,5.24,103200.0
2009-05-29 14:40:00,5.24,5.24,5.24,5.24,68400.0,5.24,5.24,5.24,5.24,68400.0
2009-05-29 14:50:00,5.24,5.26,5.24,5.25,111600.0,5.24,5.26,5.24,5.25,111600.0
2009-05-29 15:00:00,5.26,5.26,5.25,5.25,144000.0,5.26,5.26,5.25,5.25,144000.0
2009-05-29 15:10:00,5.25,5.25,5.24,5.25,187200.0,5.25,5.25,5.24,5.25,187200.0
2009-05-29 15:20:00,5.25,5.27,5.23,5.27,320400.0,5.25,5.27,5.23,5.27,320400.0
2009-05-29 15:30:00,5.27,5.28,5.26,5.28,495600.0,5.27,5.28,5.26,5.28,495600.0
2009-05-29 15:40:00,5.28,5.33,5.28,5.32,718800.0,5.28,5.33,5.28,5.32,718800.0
2009-05-29 15:50:00,5.32,5.33,5.3,5.32,928800.0,5.32,5.33,5.3,5.32,928800.0
2009-06-01 09:30:00,5.36,5.47,5.36,5.46,418800.0,5.36,5.47,5.36,5.46,418800.0
2009-06-01 09:40:00,5.46,5.47,5.4,5.41,230400.0,5.46,5.47,5.4,5.41,230400.0
2009-06-01 09:50:00,5.41,5.45,5.41,5.45,151200.0,5.41,5.45,5.41,5.45,151200.0
2009-06-01 10:00:00,5.45,5.47,5.45,5.46,231600.0,5.45,5.47,5.45,5.46,231600.0
2009-06-01 10:10:00,5.46,5.47,5.45,5.45,312000.0,5.46,5.47,5.45,5.45,312000.0
2009-06-01 10:20:00,5.46,5.46,5.45,5.45,98400.0,5.46,5.46,5.45,5.45,98400.0
2009-06-01 10:30:00,5.45,5.48,5.45,5.48,118800.0,5.45,5.48,5.45,5.48,118800.0
2009-06-01 10:40:00,5.48,5.48,5.47,5.47,114000.0,5.48,5.48,5.47,5.47,114000.0
2009-06-01 10:50:00,5.46,5.47,5.45,5.45,86400.0,5.46,5.47,5.45,5.45,86400.0
2009-06-01 11:00:00,5.45,5.48,5.45,5.47,172800.0,5.45,5.48,5.45,5.47,172800.0
2009-06-01 11:10:00,5.47,5.48,5.45,5.47,62400.0,5.47,5.48,5.45,5.47,62400.0
2009-06-01 11:20:00,5.47,5.47,5.46,5.46,62400.0,5.47,5.47,5.46,5.46,62400.0
2009-06-01 11:30:00,5.46,5.47,5.46,5.47,74400.0,5.46,5.47,5.46,5.47,74400.0
2009-06-01 11:40:00,5.47,5.47,5.46,5.47,63600.0,5.47,5.47,5.46,5.47,63600.0
2009-06-01 11:50:00,5.47,5.47,5.46,5.46,109200.0,5.47,5.47,5.46,5.46,109200.0
2009-06-01 12:00:00,5.46,5.46,5.45,5.45,90000.0,5.46,5.46,5.45,5.45,90000.0
2009-06-01 12:10:00,5.45,5.45,5.44,5.44,44400.0,5.45,5.45,5.44,5.44,44400.0
2009-06-01 12:20:00,5.44,5.45,5.44,5.45,52800.0,5.44,5.45,5.44,5.45,52800.0
2009-06-01 12:30:00,5.45,5.45,5.44,5.44,124800.0,5.45,5.45,5.44,5.44,124800.0
2009-06-01 12:40:00,5.44,5.45,5.44,5.45,56400.0,5.44,5.45,5.44,5.45,56400.0
2009-06-01 12:50:00,5.45,5.45,5.44,5.44,60000.0,5.45,5.45,5.44,5.44,60000.0
2009-06-01 13:00:00,5.44,5.45,5.44,5.45,60000.0,5.44,5.45,5.44,5.45,60000.0
2009-06-01 13:10:00,5.45,5.45,5.44,5.44,69600.0,5.45,5.45,5.44,5.44,69600.0
2009-06-01 13:20:00,5.44,5.45,5.44,5.45,39600.0,5.44,5.45,5.44,5.45,39600.0
2009-06-01 13:30:00,5.45,5.46,5.45,5.45,62400.0,5.45,5.46,5.45,5.45,62400.0
2009-06-01 13:40:00,5.46,5.47,5.45,5.47,79200.0,5.46,5.47,5.45,5.47,79200.0
2009-06-01 13:50:00,5.46,5.46,5.45,5.46,44400.0,5.46,5.46,5.45,5.46,44400.0
2009-06-01 14:00:00,5.46,5.46,5.45,5.45,92400.0,5.46,5.46,5.45,5.45,92400.0
2009-06-01 14:10:00,5.45,5.46,5.45,5.46,79200.0,5.45,5.46,5.45,5.46,79200.0
2009-06-01 14:20:00,5.45,5.47,5.45,5.47,99600.0,5.45,5.47,5.45,5.47,99600.0
2009-06-01 14:30:00,5.47,5.48,5.47,5.48,128400.0,5.47,5.48,5.47,5.48,128400.0
2009-06-01 14:40:00,5.48,5.48,5.46,5.47,127200.0,5.48,5.48,5.46,5.47,127200.0
2009-06-01 14:50:00,5.46,5.47,5.45,5.47,154800.0,5.46,5.47,5.45,5.47,154800.0
2009-06-01 15:00:00,5.47,5.47,5.45,5.45,141600.0,5.47,5.47,5.45,5.45,141600.0
2009-06-01 15:10:00,5.46,5.46,5.44,5.45,157200.0,5.46,5.46,5.44,5.45,157200.0
2009-06-01 15:20:00,5.45,5.47,5.45,5.46,76800.0,5.45,5.47,5.45,5.46,76800.0
2009-06-01 15:30:00,5.46,5.47,5.45,5.47,234000.0,5.46,5.47,5.45,5.47,234000.0
2009-06-01 15:40:00,5.47,5.47,5.45,5.45,324000.0,5.47,5.47,5.45,5.45,324000.0
2009-06-01 15:50:00,5.45,5.46,5.44,5.46,494400.0,5.45,5.46,5.44,5.46,494400.0
2009-06-02 09:30:00,5.46,5.46,5.4,5.43,170400.0,5.46,5.46,5.4,5.43,170400.0
2009-06-02 09:40:00,5.44,5.46,5.44,5.46,271200.0,5.44,5.46,5.44,5.46,271200.0
2009-06-02 09:50:00,5.46,5.52,5.46,5.51,150000.0,5.46,5.52,5.46,5.51,150000.0
2009-06-02 10:00:00,5.51,5.53,5.49,5.5,176400.0,5.51,5.53,5.49,5.5,176400.0
2009-06-02 10:10:00,5.5,5.51,5.49,5.51,128400.0,5.5,5.51,5.49,5.51,128400.0
2009-06-02 10:20:00,5.51,5.53,5.51,5.52,121200.0,5.51,5.53,5.51,5.52,121200.0
2009-06-02 10:30:00,5.52,5.54,5.52,5.54,85200.0,5.52,5.54,5.52,5.54,85200.0
2009-06-02 10:40:00,5.54,5.55,5.52,5.52,144000.0,5.54,5.55,5.52,5.52,144000.0
2009-06-02 10:50:00,5.52,5.53,5.5,5.5,154800.0,5.52,5.53,5.5,5.5,154800.0
2009-06-02 11:00:00,5.5,5.5,5.49,5.5,84000.0,5.5,5.5,5.49,5.5,84000.0
2009-06-02 11:10:00,5.5,5.5,5.48,5.5,157200.0,5.5,5.5,5.48,5.5,157200.0
2009-06-02 11:20:00,5.5,5.5,5.5,5.5,73200.0,5.5,5.5,5.5,5.5,73200.0
2009-06-02 11:30:00,5.5,5.51,5.49,5.49,160800.0,5.5,5.51,5.49,5.49,160800.0
2009-06-02 11:40:00,5.49,5.5,5.48,5.5,237600.0,5.49,5.5,5.48,5.5,237600.0
2009-06-02 11:50:00,5.49,5.5,5.49,5.5,94800.0,5.49,5.5,5.49,5.5,94800.0
2009-06-02 12:00:00,5.5,5.51,5.5,5.5,94800.0,5.5,5.51,5.5,5.5,94800.0
2009-06-02 12:10:00,5.5,5.51,5.5,5.51,96000.0,5.5,5.51,5.5,5.51,96000.0
2009-06-02 12:20:00,5.51,5.51,5.48,5.48,207600.0,5.51,5.51,5.48,5.48,207600.0
2009-06-02 12:30:00,5.48,5.49,5.48,5.49,50400.0,5.48,5.49,5.48,5.49,50400.0
2009-06-02 12:40:00,5.49,5.49,5.49,5.49,56400.0,5.49,5.49,5.49,5.49,56400.0
2009-06-02 12:50:00,5.49,5.5,5.49,5.49,78000.0,5.49,5.5,5.49,5.49,78000.0
2009-06-02 13:00:00,5.49,5.5,5.49,5.49,86400.0,5.49,5.5,5.49,5.49,86400.0
2009-06-02 13:10:00,5.49,5.5,5.49,5.49,92400.0,5.49,5.5,5.49,5.49,92400.0
2009-06-02 13:20:00,5.49,5.5,5.49,5.49,129600.0,5.49,5.5,5.49,5.49,129600.0
2009-06-02 13:30:00,5.49,5.5,5.49,5.5,76800.0,5.49,5.5,5.49,5.5,76800.0
2009-06-02 13:40:00,5.5,5.52,5.5,5.52,109200.0,5.5,5.52,5.5,5.52,109200.0
2009-06-02 13:50:00,5.52,5.52,5.51,5.52,90000.0,5.52,5.52,5.51,5.52,90000.0
2009-06-02 14:00:00,5.52,5.52,5.51,5.52,202800.0,5.52,5.52,5.51,5.52,202800.0
2009-06-02 14:10:00,5.52,5.53,5.52,5.53,147600.0,5.52,5.53,5.52,5.53,147600.0
2009-06-02 14:20:00,5.53,5.54,5.53,5.54,69600.0,5.53,5.54,5.53,5.54,69600.0
2009-06-02 14:30:00,5.54,5.54,5.53,5.53,76800.0,5.54,5.54,5.53,5.53,76800.0
2009-06-02 14:40:00,5.53,5.53,5.52,5.52,85200.0,5.53,5.53,5.52,5.52,85200.0
2009-06-02 14:50:00,5.52,5.53,5.52,5.52,55200.0,5.52,5.53,5.52,5.52,55200.0
2009-06-02 15:00:00,5.52,5.54,5.52,5.53,74400.0,5.52,5.54,5.52,5.53,74400.0
2009-06-02 15:10:00,5.53,5.54,5.52,5.54,72000.0,5.53,5.54,5.52,5.54,72000.0
2009-06-02 15:20:00,5.53,5.54,5.52,5.52,146400.0,5.53,5.54,5.52,5.52,146400.0
2009-06-02 15:30:00,5.52,5.54,5.51,5.53,172800.0,5.52,5.54,5.51,5.53,172800.0
2009-06-02 15:40:00,5.53,5.54,5.52,5.54,193200.0,5.53,5.54,5.52,5.54,193200.0
2009-06-02 15:50:00,5.54,5.54,5.53,5.54,476400.0,5.54,5.54,5.53,5.54,476400.0
2009-06-03 09:30:00,5.48,5.54,5.48,5.54,130800.0,5.48,5.54,5.48,5.54,130800.0
2009-06-03 09:40:00,5.54,5.54,5.51,5.52,150000.0,5.54,5.54,5.51,5.52,150000.0
2009-06-03 09:50:00,5.52,5.54,5.51,5.52,208800.0,5.52,5.54,5.51,5.52,208800.0
2009-06-03 10:00:00,5.51,5.54,5.51,5.54,223200.0,5.51,5.54,5.51,5.54,223200.0
2009-06-03 10:10:00,5.54,5.56,5.54,5.54,102000.0,5.54,5.56,5.54,5.54,102000.0
2009-06-03 10:20:00,5.55,5.56,5.54,5.55,128400.0,5.55,5.56,5.54,5.55,128400.0
2009-06-03 10:30:00,5.55,5.55,5.54,5.54,183600.0,5.55,5.55,5.54,5.54,183600.0
2009-06-03 10:40:00,5.54,5.56,5.54,5.55,42000.0,5.54,5.56,5.54,5.55,42000.0
2009-06-03 10:50:00,5.55,5.56,5.54,5.54,50400.0,5.55,5.56,5.54,5.54,50400.0
2009-06-03 11:00:00,5.54,5.55,5.54,5.54,25200.0,5.54,5.55,5.54,5.54,25200.0
2009-06-03 11:10:00,5.55,5.55,5.54,5.55,78000.0,5.55,5.55,5.54,5.55,78000.0
2009-06-03 11:20:00,5.55,5.57,5.55,5.56,218400.0,5.55,5.57,5.55,5.56,218400.0
2009-06-03 11:30:00,5.57,5.57,5.56,5.57,63600.0,5.57,5.57,5.56,5.57,63600.0
2009-06-03 11:40:00,5.57,5.57,5.54,5.55,138000.0,5.57,5.57,5.54,5.55,138000.0
2009-06-03 11:50:00,5.55,5.56,5.55,5.55,60000.0,5.55,5.56,5.55,5.55,60000.0
2009-06-03 12:00:00,5.55,5.55,5.54,5.54,159600.0,5.55,5.55,5.54,5.54,159600.0
2009-06-03 12:10:00,5.54,5.54,5.52,5.53,213600.0,5.54,5.54,5.52,5.53,213600.0
2009-06-03 12:20:00,5.53,5.53,5.51,5.52,70800.0,5.53,5.53,5.51,5.52,70800.0
2009-06-03 12:30:00,5.52,5.52,5.51,5.52,39600.0,5.52,5.52,5.51,5.52,39600.0
2009-06-03 12:40:00,5.52,5.53,5.52,5.53,96000.0,5.52,5.53,5.52,5.53,96000.0
2009-06-03 12:50:00,5.53,5.53,5.53,5.53,51600.0,5.53,5.53,5.53,5.53,51600.0
2009-06-03 13:00:00,5.53,5.53,5.52,5.53,46800.0,5.53,5.53,5.52,5.53,46800.0
2009-06-03 13:10:00,5.52,5.54,5.52,5.54,54000.0,5.52,5.54,5.52,5.54,54000.0
2009-06-03 13:20:00,5.53,5.54,5.53,5.54,45600.0,5.53,5.54,5.53,5.54,45600.0
2009-06-03 13:30:00,5.53,5.54,5.53,5.53,45600.0,5.53,5.54,5.53,5.53,45600.0
2009-06-03 13:40:00,5.53,5.53,5.52,5.52,58800.0,5.53,5.53,5.52,5.52,58800.0
2009-06-03 13:50:00,5.52,5.53,5.52,5.53,57600.0,5.52,5.53,5.52,5.53,57600.0
2009-06-03 14:00:00,5.53,5.53,5.53,5.53,45600.0,5.53,5.53,5.53,5.53,45600.0
2009-06-03 14:10:00,5.53,5.53,5.53,5.53,56400.0,5.53,5.53,5.53,5.53,56400.0
2009-06-03 14:20:00,5.53,5.53,5.52,5.52,40800.0,5.53,5.53,5.52,5.52,40800.0
2009-06-03 14:30:00,5.52,5.52,5.52,5.52,43200.0,5.52,5.52,5.52,5.52,43200.0
2009-06-03 14:40:00,5.52,5.52,5.51,5.52,72000.0,5.52,5.52,5.51,5.52,72000.0
2009-06-03 14:50:00,5.52,5.53,5.52,5.53,51600.0,5.52,5.53,5.52,5.53,51600.0
2009-06-03 15:00:00,5.53,5.53,5.52,5.53,75600.0,5.53,5.53,5.52,5.53,75600.0
2009-06-03 15:10:00,5.53,5.53,5.52,5.53,61200.0,5.53,5.53,5.52,5.53,61200.0
2009-06-03 15:20:00,5.53,5.53,5.5,5.51,112800.0,5.53,5.53,5.5,5.51,112800.0
2009-06-03 15:30:00,5.51,5.52,5.5,5.52,93600.0,5.51,5.52,5.5,5.52,93600.0
2009-06-03 15:40:00,5.52,5.54,5.52,5.53,213600.0,5.52,5.54,5.52,5.53,213600.0
2009-06-03 15:50:00,5.53,5.54,5.52,5.53,284400.0,5.53,5.54,5.52,5.53,284400.0
2009-06-04 09:30:00,5.54,5.55,5.45,5.46,267600.0,5.54,5.55,5.45,5.46,267600.0
2009-06-04 09:40:00,5.46,5.47,5.45,5.45,117600.0,5.46,5.47,5.45,5.45,117600.0
2009-06-04 09:50:00,5.45,5.45,5.43,5.44,70800.0,5.45,5.45,5.43,5.44,70800.0
2009-06-04 10:00:00,5.44,5.44,5.39,5.39,165600.0,5.44,5.44,5.39,5.39,165600.0
2009-06-04 10:10:00,5.39,5.4,5.39,5.39,49200.0,5.39,5.4,5.39,5.39,49200.0
2009-06-04 10:20:00,5.39,5.41,5.39,5.39,117600.0,5.39,5.41,5.39,5.39,117600.0
2009-06-04 10:30:00,5.4,5.4,5.38,5.38,96000.0,5.4,5.4,5.38,5.38,96000.0
2009-06-04 10:40:00,5.38,5.38,5.36,5.37,170400.0,5.38,5.38,5.36,5.37,170400.0
2009-06-04 10:50:00,5.37,5.38,5.37,5.37,74400.0,5.37,5.38,5.37,5.37,74400.0
2009-06-04 11:00:00,5.37,5.38,5.35,5.35,98400.0,5.37,5.38,5.35,5.35,98400.0
2009-06-04 11:10:00,5.35,5.38,5.35,5.38,90000.0,5.35,5.38,5.35,5.38,90000.0
2009-06-04 11:20:00,5.38,5.38,5.37,5.37,43200.0,5.38,5.38,5.37,5.37,43200.0
2009-06-04 11:30:00,5.37,5.37,5.36,5.36,33600.0,5.37,5.37,5.36,5.36,33600.0
2009-06-04 11:40:00,5.36,5.36,5.35,5.35,38400.0,5.36,5.36,5.35,5.35,38400.0
2009-06-04 11:50:00,5.35,5.35,5.34,5.34,70800.0,5.35,5.35,5.34,5.34,70800.0
2009-06-04 12:00:00,5.34,5.35,5.34,5.35,75600.0,5.34,5.35,5.34,5.35,75600.0
2009-06-04 12:10:00,5.35,5.35,5.34,5.35,62400.0,5.35,5.35,5.34,5.35,62400.0
2009-06-04 12:20:00,5.35,5.35,5.35,5.35,56400.0,5.35,5.35,5.35,5.35,56400.0
2009-06-04 12:30:00,5.35,5.35,5.34,5.35,38400.0,5.35,5.35,5.34,5.35,38400.0
2009-06-04 12:40:00,5.35,5.36,5.35,5.35,45600.0,5.35,5.36,5.35,5.35,45600.0
2009-06-04 12:50:00,5.35,5.35,5.35,5.35,27600.0,5.35,5.35,5.35,5.35,27600.0
2009-06-04 13:00:00,5.35,5.35,5.35,5.35,64800.0,5.35,5.35,5.35,5.35,64800.0
2009-06-04 13:10:00,5.35,5.35,5.35,5.35,37200.0,5.35,5.35,5.35,5.35,37200.0
2009-06-04 13:20:00,5.36,5.36,5.35,5.35,25200.0,5.36,5.36,5.35,5.35,25200.0
2009-06-04 13:30:00,5.35,5.36,5.35,5.36,54000.0,5.35,5.36,5.35,5.36,54000.0
2009-06-04 13:40:00,5.36,5.36,5.33,5.33,182400.0,5.36,5.36,5.33,5.33,182400.0
2009-06-04 13:50:00,5.33,5.34,5.31,5.32,178800.0,5.33,5.34,5.31,5.32,178800.0
2009-06-04 14:00:00,5.32,5.34,5.32,5.34,168000.0,5.32,5.34,5.32,5.34,168000.0
2009-06-04 14:10:00,5.34,5.35,5.33,5.34,90000.0,5.34,5.35,5.33,5.34,90000.0
2009-06-04 14:20:00,5.34,5.35,5.34,5.35,70800.0,5.34,5.35,5.34,5.35,70800.0
2009-06-04 14:30:00,5.35,5.37,5.35,5.37,183600.0,5.35,5.37,5.35,5.37,183600.0
2009-06-04 14:40:00,5.37,5.38,5.36,5.37,104400.0,5.37,5.38,5.36,5.37,104400.0
2009-06-04 14:50:00,5.36,5.37,5.35,5.36,304800.0,5.36,5.37,5.35,5.36,304800.0
2009-06-04 15:00:00,5.36,5.36,5.35,5.35,234000.0,5.36,5.36,5.35,5.35,234000.0
2009-06-04 15:10:00,5.35,5.36,5.35,5.36,169200.0,5.35,5.36,5.35,5.36,169200.0
2009-06-04 15:20:00,5.36,5.37,5.36,5.37,110400.0,5.36,5.37,5.36,5.37,110400.0
2009-06-04 15:30:00,5.37,5.37,5.36,5.37,193200.0,5.37,5.37,5.36,5.37,193200.0
2009-06-04 15:40:00,5.37,5.38,5.36,5.37,186000.0,5.37,5.38,5.36,5.37,186000.0
2009-06-04 15:50:00,5.37,5.4,5.37,5.4,261600.0,5.37,5.4,5.37,5.4,261600.0
2009-06-05 09:30:00,5.42,5.42,5.38,5.39,142800.0,5.42,5.42,5.38,5.39,142800.0
2009-06-05 09:40:00,5.39,5.41,5.37,5.39,86400.0,5.39,5.41,5.37,5.39,86400.0
2009-06-05 09:50:00,5.4,5.4,5.36,5.37,50400.0,5.4,5.4,5.36,5.37,50400.0
2009-06-05 10:00:00,5.37,5.37,5.33,5.33,90000.0,5.37,5.37,5.33,5.33,90000.0
2009-06-05 10:10:00,5.33,5.34,5.32,5.33,45600.0,5.33,5.34,5.32,5.33,45600.0
2009-06-05 10:20:00,5.34,5.35,5.33,5.33,182400.0,5.34,5.35,5.33,5.33,182400.0
2009-06-05 10:30:00,5.33,5.36,5.32,5.36,588000.0,5.33,5.36,5.32,5.36,588000.0
2009-06-05 10:40:00,5.36,5.36,5.35,5.35,296400.0,5.36,5.36,5.35,5.35,296400.0
2009-06-05 10:50:00,5.35,5.36,5.35,5.36,87600.0,5.35,5.36,5.35,5.36,87600.0
2009-06-05 11:00:00,5.36,5.38,5.36,5.38,38400.0,5.36,5.38,5.36,5.38,38400.0
2009-06-05 11:10:00,5.38,5.38,5.37,5.37,49200.0,5.38,5.38,5.37,5.37,49200.0
2009-06-05 11:20:00,5.37,5.38,5.36,5.37,656400.0,5.37,5.38,5.36,5.37,656400.0
2009-06-05 11:30:00,5.37,5.37,5.36,5.36,165600.0,5.37,5.37,5.36,5.36,165600.0
2009-06-05 11:40:00,5.37,5.39,5.36,5.38,36000.0,5.37,5.39,5.36,5.38,36000.0
2009-06-05 11:50:00,5.38,5.39,5.37,5.39,44400.0,5.38,5.39,5.37,5.39,44400.0
2009-06-05 12:00:00,5.39,5.4,5.39,5.4,26400.0,5.39,5.4,5.39,5.4,26400.0
2009-06-05 12:10:00,5.39,5.39,5.39,5.39,14400.0,5.39,5.39,5.39,5.39,14400.0
2009-06-05 12:20:00,5.39,5.4,5.39,5.4,13200.0,5.39,5.4,5.39,5.4,13200.0
2009-06-05 12:30:00,5.39,5.4,5.39,5.4,24000.0,5.39,5.4,5.39,5.4,24000.0
2009-06-05 12:40:00,5.4,5.4,5.4,5.4,15600.0,5.4,5.4,5.4,5.4,15600.0
2009-06-05 12:50:00,5.4,5.4,5.39,5.4,22800.0,5.4,5.4,5.39,5.4,22800.0
2009-06-05 13:00:00,5.4,5.4,5.4,5.4,16800.0,5.4,5.4,5.4,5.4,16800.0
2009-06-05 13:10:00,5.4,5.4,5.39,5.4,52800.0,5.4,5.4,5.39,5.4,52800.0
2009-06-05 13:20:00,5.39,5.4,5.39,5.4,25200.0,5.39,5.4,5.39,5.4,25200.0
2009-06-05 13:30:00,5.4,5.4,5.4,5.4,25200.0,5.4,5.4,5.4,5.4,25200.0
2009-06-05 13:40:00,5.4,5.4,5.4,5.4,22800.0,5.4,5.4,5.4,5.4,22800.0
2009-06-05 13:50:00,5.4,5.4,5.39,5.39,48000.0,5.4,5.4,5.39,5.39,48000.0
2009-06-05 14:00:00,5.39,5.39,5.36,5.37,66000.0,5.39,5.39,5.36,5.37,66000.0
2009-06-05 14:10:00,5.36,5.37,5.36,5.36,63600.0,5.36,5.37,5.36,5.36,63600.0
2009-06-05 14:20:00,5.36,5.36,5.35,5.36,127200.0,5.36,5.36,5.35,5.36,127200.0
2009-06-05 14:30:00,5.36,5.36,5.35,5.36,87600.0,5.36,5.36,5.35,5.36,87600.0
2009-06-05 14:40:00,5.36,5.37,5.36,5.36,61200.0,5.36,5.37,5.36,5.36,61200.0
2009-06-05 14:50:00,5.36,5.37,5.36,5.36,39600.0,5.36,5.37,5.36,5.36,39600.0
2009-06-05 15:00:00,5.36,5.37,5.36,5.37,39600.0,5.36,5.37,5.36,5.37,39600.0
2009-06-05 15:10:00,5.37,5.37,5.36,5.37,31200.0,5.37,5.37,5.36,5.37,31200.0
2009-06-05 15:20:00,5.37,5.38,5.37,5.37,72000.0,5.37,5.38,5.37,5.37,72000.0
2009-06-05 15:30:00,5.37,5.39,5.37,5.39,91200.0,5.37,5.39,5.37,5.39,91200.0
2009-06-05 15:40:00,5.39,5.39,5.38,5.38,163200.0,5.39,5.39,5.38,5.38,163200.0
2009-06-05 15:50:00,5.38,5.39,5.37,5.38,199200.0,5.38,5.39,5.37,5.38,199200.0
2009-06-08 09:30:00,5.35,5.37,5.35,5.36,54000.0,5.35,5.37,5.35,5.36,54000.0
2009-06-08 09:40:00,5.36,5.36,5.33,5.34,182400.0,5.36,5.36,5.33,5.34,182400.0
2009-06-08 09:50:00,5.34,5.35,5.31,5.31,145200.0,5.34,5.35,5.31,5.31,145200.0
2009-06-08 10:00:00,5.31,5.31,5.28,5.28,231600.0,5.31,5.31,5.28,5.28,231600.0
2009-06-08 10:10:00,5.27,5.28,5.23,5.24,534000.0,5.27,5.28,5.23,5.24,534000.0
2009-06-08 10:20:00,5.24,5.25,5.23,5.24,127200.0,5.24,5.25,5.23,5.24,127200.0
2009-06-08 10:30:00,5.24,5.25,5.24,5.25,190800.0,5.24,5.25,5.24,5.25,190800.0
2009-06-08 10:40:00,5.26,5.26,5.25,5.26,78000.0,5.26,5.26,5.25,5.26,78000.0
2009-06-08 10:50:00,5.26,5.27,5.25,5.26,61200.0,5.26,5.27,5.25,5.26,61200.0
2009-06-08 11:00:00,5.26,5.28,5.26,5.26,63600.0,5.26,5.28,5.26,5.26,63600.0
2009-06-08 11:10:00,5.27,5.27,5.26,5.26,55200.0,5.27,5.27,5.26,5.26,55200.0
2009-06-08 11:20:00,5.26,5.27,5.26,5.26,16800.0,5.26,5.27,5.26,5.26,16800.0
2009-06-08 11:30:00,5.26,5.26,5.25,5.25,42000.0,5.26,5.26,5.25,5.25,42000.0
2009-06-08 11:40:00,5.25,5.25,5.24,5.24,34800.0,5.25,5.25,5.24,5.24,34800.0
2009-06-08 11:50:00,5.24,5.24,5.24,5.24,39600.0,5.24,5.24,5.24,5.24,39600.0
2009-06-08 12:00:00,5.24,5.24,5.23,5.24,30000.0,5.24,5.24,5.23,5.24,30000.0
2009-06-08 12:10:00,5.23,5.23,5.22,5.22,61200.0,5.23,5.23,5.22,5.22,61200.0
2009-06-08 12:20:00,5.22,5.22,5.21,5.21,56400.0,5.22,5.22,5.21,5.21,56400.0
2009-06-08 12:30:00,5.21,5.22,5.21,5.22,55200.0,5.21,5.22,5.21,5.22,55200.0
2009-06-08 12:40:00,5.21,5.22,5.21,5.22,54000.0,5.21,5.22,5.21,5.22,54000.0
2009-06-08 12:50:00,5.22,5.22,5.21,5.21,218400.0,5.22,5.22,5.21,5.21,218400.0
2009-06-08 13:00:00,5.21,5.21,5.2,5.21,66000.0,5.21,5.21,5.2,5.21,66000.0
2009-06-08 13:10:00,5.21,5.21,5.21,5.21,43200.0,5.21,5.21,5.21,5.21,43200.0
2009-06-08 13:20:00,5.21,5.21,5.21,5.21,34800.0,5.21,5.21,5.21,5.21,34800.0
2009-06-08 13:30:00,5.21,5.21,5.2,5.2,96000.0,5.21,5.21,5.2,5.2,96000.0
2009-06-08 13:40:00,5.2,5.22,5.2,5.22,62400.0,5.2,5.22,5.2,5.22,62400.0
2009-06-08 13:50:00,5.22,5.22,5.22,5.22,52800.0,5.22,5.22,5.22,5.22,52800.0
2009-06-08 14:00:00,5.22,5.22,5.22,5.22,67200.0,5.22,5.22,5.22,5.22,67200.0
2009-06-08 14:10:00,5.22,5.22,5.22,5.22,79200.0,5.22,5.22,5.22,5.22,79200.0
2009-06-08 14:20:00,5.22,5.22,5.22,5.22,66000.0,5.22,5.22,5.22,5.22,66000.0
2009-06-08 14:30:00,5.22,5.23,5.22,5.22,105600.0,5.22,5.23,5.22,5.22,105600.0
2009-06-08 14:40:00,5.22,5.22,5.21,5.22,150000.0,5.22,5.22,5.21,5.22,150000.0
2009-06-08 14:50:00,5.22,5.22,5.22,5.22,58800.0,5.22,5.22,5.22,5.22,58800.0
2009-06-08 15:00:00,5.22,5.23,5.22,5.22,74400.0,5.22,5.23,5.22,5.22,74400.0
2009-06-08 15:10:00,5.22,5.22,5.22,5.22,200400.0,5.22,5.22,5.22,5.22,200400.0
2009-06-08 15:20:00,5.22,5.25,5.22,5.24,349200.0,5.22,5.25,5.22,5.24,349200.0
2009-06-08 15:30:00,5.24,5.27,5.24,5.26,140400.0,5.24,5.27,5.24,5.26,140400.0
2009-06-08 15:40:00,5.26,5.26,5.24,5.25,234000.0,5.26,5.26,5.24,5.25,234000.0
2009-06-08 15:50:00,5.25,5.26,5.23,5.24,241200.0,5.25,5.26,5.23,5.24,241200.0
2009-06-09 09:30:00,5.22,5.32,5.22,5.31,308400.0,5.22,5.32,5.22,5.31,308400.0
2009-06-09 09:40:00,5.31,5.33,5.3,5.33,430800.0,5.31,5.33,5.3,5.33,430800.0
2009-06-09 09:50:00,5.33,5.34,5.31,5.34,445200.0,5.33,5.34,5.31,5.34,445200.0
2009-06-09 10:00:00,5.34,5.37,5.34,5.37,494400.0,5.34,5.37,5.34,5.37,494400.0
2009-06-09 10:10:00,5.37,5.37,5.35,5.37,444000.0,5.37,5.37,5.35,5.37,444000.0
2009-06-09 10:20:00,5.36,5.4,5.36,5.39,237600.0,5.36,5.4,5.36,5.39,237600.0
2009-06-09 10:30:00,5.4,5.4,5.38,5.4,44400.0,5.4,5.4,5.38,5.4,44400.0
2009-06-09 10:40:00,5.39,5.4,5.38,5.38,76800.0,5.39,5.4,5.38,5.38,76800.0
2009-06-09 10:50:00,5.38,5.39,5.38,5.38,60000.0,5.38,5.39,5.38,5.38,60000.0
2009-06-09 11:00:00,5.38,5.39,5.37,5.38,69600.0,5.38,5.39,5.37,5.38,69600.0
2009-06-09 11:10:00,5.38,5.39,5.38,5.38,111600.0,5.38,5.39,5.38,5.38,111600.0
2009-06-09 11:20:00,5.38,5.38,5.38,5.38,46800.0,5.38,5.38,5.38,5.38,46800.0
2009-06-09 11:30:00,5.38,5.38,5.36,5.36,114000.0,5.38,5.38,5.36,5.36,114000.0
2009-06-09 11:40:00,5.36,5.37,5.36,5.36,118800.0,5.36,5.37,5.36,5.36,118800.0
2009-06-09 11:50:00,5.36,5.36,5.36,5.36,13200.0,5.36,5.36,5.36,5.36,13200.0
2009-06-09 12:00:00,5.36,5.36,5.36,5.36,40800.0,5.36,5.36,5.36,5.36,40800.0
2009-06-09 12:10:00,5.36,5.36,5.36,5.36,51600.0,5.36,5.36,5.36,5.36,51600.0
2009-06-09 12:20:00,5.36,5.38,5.36,5.38,61200.0,5.36,5.38,5.36,5.38,61200.0
2009-06-09 12:30:00,5.38,5.38,5.38,5.38,38400.0,5.38,5.38,5.38,5.38,38400.0
2009-06-09 12:40:00,5.38,5.38,5.37,5.37,39600.0,5.38,5.38,5.37,5.37,39600.0
2009-06-09 12:50:00,5.37,5.37,5.37,5.37,15600.0,5.37,5.37,5.37,5.37,15600.0
2009-06-09 13:00:00,5.37,5.39,5.37,5.39,94800.0,5.37,5.39,5.37,5.39,94800.0
2009-06-09 13:10:00,5.38,5.39,5.38,5.39,39600.0,5.38,5.39,5.38,5.39,39600.0
2009-06-09 13:20:00,5.39,5.39,5.38,5.39,64800.0,5.39,5.39,5.38,5.39,64800.0
2009-06-09 13:30:00,5.39,5.4,5.39,5.4,75600.0,5.39,5.4,5.39,5.4,75600.0
2009-06-09 13:40:00,5.4,5.4,5.39,5.39,48000.0,5.4,5.4,5.39,5.39,48000.0
2009-06-09 13:50:00,5.39,5.39,5.39,5.39,40800.0,5.39,5.39,5.39,5.39,40800.0
2009-06-09 14:00:00,5.39,5.39,5.39,5.39,58800.0,5.39,5.39,5.39,5.39,58800.0
2009-06-09 14:10:00,5.39,5.4,5.39,5.4,67200.0,5.39,5.4,5.39,5.4,67200.0
2009-06-09 14:20:00,5.4,5.4,5.39,5.39,44400.0,5.4,5.4,5.39,5.39,44400.0
2009-06-09 14:30:00,5.39,5.4,5.39,5.39,49200.0,5.39,5.4,5.39,5.39,49200.0
2009-06-09 14:40:00,5.4,5.4,5.38,5.38,66000.0,5.4,5.4,5.38,5.38,66000.0
2009-06-09 14:50:00,5.38,5.39,5.38,5.38,42000.0,5.38,5.39,5.38,5.38,42000.0
2009-06-09 15:00:00,5.38,5.38,5.37,5.37,38400.0,5.38,5.38,5.37,5.37,38400.0
2009-06-09 15:10:00,5.37,5.37,5.36,5.37,55200.0,5.37,5.37,5.36,5.37,55200.0
2009-06-09 15:20:00,5.37,5.38,5.36,5.38,112800.0,5.37,5.38,5.36,5.38,112800.0
2009-06-09 15:30:00,5.38,5.38,5.37,5.37,72000.0,5.38,5.38,5.37,5.37,72000.0
2009-06-09 15:40:00,5.37,5.38,5.36,5.37,93600.0,5.37,5.38,5.36,5.37,93600.0
2009-06-09 15:50:00,5.37,5.38,5.36,5.36,244800.0,5.37,5.38,5.36,5.36,244800.0
2009-06-10 09:30:00,5.37,5.39,5.35,5.36,116400.0,5.37,5.39,5.35,5.36,116400.0
2009-06-10 09:40:00,5.36,5.36,5.32,5.32,363600.0,5.36,5.36,5.32,5.32,363600.0
2009-06-10 09:50:00,5.32,5.33,5.31,5.32,302400.0,5.32,5.33,5.31,5.32,302400.0
2009-06-10 10:00:00,5.32,5.32,5.27,5.28,52800.0,5.32,5.32,5.27,5.28,52800.0
2009-06-10 10:10:00,5.28,5.3,5.28,5.3,582000.0,5.28,5.3,5.28,5.3,582000.0
2009-06-10 10:20:00,5.3,5.31,5.29,5.3,169200.0,5.3,5.31,5.29,5.3,169200.0
2009-06-10 10:30:00,5.3,5.3,5.29,5.29,409200.0,5.3,5.3,5.29,5.29,409200.0
2009-06-10 10:40:00,5.3,5.3,5.29,5.29,44400.0,5.3,5.3,5.29,5.29,44400.0
2009-06-10 10:50:00,5.29,5.3,5.29,5.29,92400.0,5.29,5.3,5.29,5.29,92400.0
2009-06-10 11:00:00,5.29,5.29,5.27,5.28,78000.0,5.29,5.29,5.27,5.28,78000.0
2009-06-10 11:10:00,5.28,5.28,5.27,5.27,51600.0,5.28,5.28,5.27,5.27,51600.0
2009-06-10 11:20:00,5.27,5.27,5.27,5.27,16800.0,5.27,5.27,5.27,5.27,16800.0
2009-06-10 11:30:00,5.27,5.28,5.27,5.28,19200.0,5.27,5.28,5.27,5.28,19200.0
2009-06-10 11:40:00,5.28,5.28,5.27,5.28,38400.0,5.28,5.28,5.27,5.28,38400.0
2009-06-10 11:50:00,5.28,5.29,5.28,5.29,79200.0,5.28,5.29,5.28,5.29,79200.0
2009-06-10 12:00:00,5.29,5.3,5.29,5.29,31200.0,5.29,5.3,5.29,5.29,31200.0
2009-06-10 12:10:00,5.3,5.31,5.29,5.3,49200.0,5.3,5.31,5.29,5.3,49200.0
2009-06-10 12:20:00,5.31,5.31,5.3,5.31,63600.0,5.31,5.31,5.3,5.31,63600.0
2009-06-10 12:30:00,5.31,5.31,5.3,5.31,44400.0,5.31,5.31,5.3,5.31,44400.0
2009-06-10 12:40:00,5.31,5.32,5.31,5.31,96000.0,5.31,5.32,5.31,5.31,96000.0
2009-06-10 12:50:00,5.31,5.31,5.3,5.31,38400.0,5.31,5.31,5.3,5.31,38400.0
2009-06-10 13:00:00,5.31,5.31,5.3,5.3,58800.0,5.31,5.31,5.3,5.3,58800.0
2009-06-10 13:10:00,5.3,5.3,5.29,5.3,42000.0,5.3,5.3,5.29,5.3,42000.0
2009-06-10 13:20:00,5.3,5.3,5.3,5.3,31200.0,5.3,5.3,5.3,5.3,31200.0
2009-06-10 13:30:00,5.29,5.3,5.29,5.29,56400.0,5.29,5.3,5.29,5.29,56400.0
2009-06-10 13:40:00,5.29,5.3,5.29,5.29,21600.0,5.29,5.3,5.29,5.29,21600.0
2009-06-10 13:50:00,5.29,5.3,5.29,5.3,60000.0,5.29,5.3,5.29,5.3,60000.0
2009-06-10 14:00:00,5.3,5.3,5.29,5.29,39600.0,5.3,5.3,5.29,5.29,39600.0
2009-06-10 14:10:00,5.29,5.29,5.29,5.29,43200.0,5.29,5.29,5.29,5.29,43200.0
2009-06-10 14:20:00,5.3,5.3,5.3,5.3,49200.0,5.3,5.3,5.3,5.3,49200.0
2009-06-10 14:30:00,5.29,5.31,5.29,5.31,82800.0,5.29,5.31,5.29,5.31,82800.0
2009-06-10 14:40:00,5.31,5.32,5.31,5.32,45600.0,5.31,5.32,5.31,5.32,45600.0
2009-06-10 14:50:00,5.32,5.33,5.31,5.31,48000.0,5.32,5.33,5.31,5.31,48000.0
2009-06-10 15:00:00,5.31,5.31,5.3,5.3,37200.0,5.31,5.31,5.3,5.3,37200.0
2009-06-10 15:10:00,5.3,5.3,5.3,5.3,43200.0,5.3,5.3,5.3,5.3,43200.0
2009-06-10 15:20:00,5.3,5.3,5.3,5.3,49200.0,5.3,5.3,5.3,5.3,49200.0
2009-06-10 15:30:00,5.3,5.32,5.3,5.31,79200.0,5.3,5.32,5.3,5.31,79200.0
2009-06-10 15:40:00,5.31,5.32,5.31,5.32,158400.0,5.31,5.32,5.31,5.32,158400.0
2009-06-10 15:50:00,5.32,5.33,5.31,5.33,225600.0,5.32,5.33,5.31,5.33,225600.0
2009-06-11 09:30:00,5.31,5.4,5.3,5.39,447600.0,5.31,5.4,5.3,5.39,447600.0
2009-06-11 09:40:00,5.39,5.44,5.39,5.43,265200.0,5.39,5.44,5.39,5.43,265200.0
2009-06-11 09:50:00,5.43,5.43,5.41,5.42,410400.0,5.43,5.43,5.41,5.42,410400.0
2009-06-11 10:00:00,5.43,5.43,5.41,5.41,169200.0,5.43,5.43,5.41,5.41,169200.0
2009-06-11 10:10:00,5.41,5.41,5.39,5.39,346800.0,5.41,5.41,5.39,5.39,346800.0
2009-06-11 10:20:00,5.4,5.4,5.38,5.38,300000.0,5.4,5.4,5.38,5.38,300000.0
2009-06-11 10:30:00,5.38,5.38,5.37,5.38,34800.0,5.38,5.38,5.37,5.38,34800.0
2009-06-11 10:40:00,5.39,5.4,5.39,5.4,49200.0,5.39,5.4,5.39,5.4,49200.0
2009-06-11 10:50:00,5.4,5.41,5.4,5.41,34800.0,5.4,5.41,5.4,5.41,34800.0
2009-06-11 11:00:00,5.42,5.44,5.41,5.43,106800.0,5.42,5.44,5.41,5.43,106800.0
2009-06-11 11:10:00,5.43,5.44,5.43,5.44,67200.0,5.43,5.44,5.43,5.44,67200.0
2009-06-11 11:20:00,5.44,5.44,5.44,5.44,38400.0,5.44,5.44,5.44,5.44,38400.0
2009-06-11 11:30:00,5.44,5.44,5.43,5.43,24000.0,5.44,5.44,5.43,5.43,24000.0
2009-06-11 11:40:00,5.44,5.44,5.43,5.43,157200.0,5.44,5.44,5.43,5.43,157200.0
2009-06-11 11:50:00,5.44,5.45,5.43,5.44,67200.0,5.44,5.45,5.43,5.44,67200.0
2009-06-11 12:00:00,5.44,5.45,5.44,5.45,78000.0,5.44,5.45,5.44,5.45,78000.0
2009-06-11 12:10:00,5.44,5.45,5.43,5.44,100800.0,5.44,5.45,5.43,5.44,100800.0
2009-06-11 12:20:00,5.45,5.45,5.44,5.44,40800.0,5.45,5.45,5.44,5.44,40800.0
2009-06-11 12:30:00,5.45,5.46,5.44,5.45,61200.0,5.45,5.46,5.44,5.45,61200.0
2009-06-11 12:40:00,5.45,5.47,5.45,5.47,33600.0,5.45,5.47,5.45,5.47,33600.0
2009-06-11 12:50:00,5.47,5.48,5.45,5.48,87600.0,5.47,5.48,5.45,5.48,87600.0
2009-06-11 13:00:00,5.48,5.49,5.48,5.48,55200.0,5.48,5.49,5.48,5.48,55200.0
2009-06-11 13:10:00,5.48,5.48,5.47,5.48,39600.0,5.48,5.48,5.47,5.48,39600.0
2009-06-11 13:20:00,5.48,5.49,5.48,5.49,60000.0,5.48,5.49,5.48,5.49,60000.0
2009-06-11 13:30:00,5.49,5.5,5.49,5.5,181200.0,5.49,5.5,5.49,5.5,181200.0
2009-06-11 13:40:00,5.5,5.5,5.49,5.5,91200.0,5.5,5.5,5.49,5.5,91200.0
2009-06-11 13:50:00,5.5,5.51,5.49,5.51,98400.0,5.5,5.51,5.49,5.51,98400.0
2009-06-11 14:00:00,5.51,5.51,5.5,5.5,18000.0,5.51,5.51,5.5,5.5,18000.0
2009-06-11 14:10:00,5.49,5.49,5.48,5.48,62400.0,5.49,5.49,5.48,5.48,62400.0
2009-06-11 14:20:00,5.48,5.48,5.48,5.48,52800.0,5.48,5.48,5.48,5.48,52800.0
2009-06-11 14:30:00,5.48,5.48,5.46,5.47,62400.0,5.48,5.48,5.46,5.47,62400.0
2009-06-11 14:40:00,5.47,5.47,5.46,5.46,46800.0,5.47,5.47,5.46,5.46,46800.0
2009-06-11 14:50:00,5.46,5.47,5.45,5.47,91200.0,5.46,5.47,5.45,5.47,91200.0
2009-06-11 15:00:00,5.47,5.48,5.47,5.47,74400.0,5.47,5.48,5.47,5.47,74400.0
2009-06-11 15:10:00,5.47,5.47,5.46,5.46,46800.0,5.47,5.47,5.46,5.46,46800.0
2009-06-11 15:20:00,5.47,5.47,5.46,5.46,88800.0,5.47,5.47,5.46,5.46,88800.0
2009-06-11 15:30:00,5.45,5.46,5.44,5.46,127200.0,5.45,5.46,5.44,5.46,127200.0
2009-06-11 15:40:00,5.46,5.46,5.45,5.46,160800.0,5.46,5.46,5.45,5.46,160800.0
2009-06-11 15:50:00,5.46,5.46,5.44,5.44,338400.0,5.46,5.46,5.44,5.44,338400.0
2009-06-12 09:30:00,5.42,5.44,5.37,5.42,421200.0,5.42,5.44,5.37,5.42,421200.0
2009-06-12 09:40:00,5.42,5.43,5.4,5.43,324000.0,5.42,5.43,5.4,5.43,324000.0
2009-06-12 09:50:00,5.43,5.46,5.43,5.46,238800.0,5.43,5.46,5.43,5.46,238800.0
2009-06-12 10:00:00,5.46,5.49,5.44,5.48,580800.0,5.46,5.49,5.44,5.48,580800.0
2009-06-12 10:10:00,5.48,5.49,5.47,5.47,139200.0,5.48,5.49,5.47,5.47,139200.0
2009-06-12 10:20:00,5.47,5.48,5.47,5.48,168000.0,5.47,5.48,5.47,5.48,168000.0
2009-06-12 10:30:00,5.48,5.49,5.47,5.49,244800.0,5.48,5.49,5.47,5.49,244800.0
2009-06-12 10:40:00,5.49,5.5,5.49,5.5,55200.0,5.49,5.5,5.49,5.5,55200.0
2009-06-12 10:50:00,5.5,5.51,5.5,5.51,57600.0,5.5,5.51,5.5,5.51,57600.0
2009-06-12 11:00:00,5.51,5.51,5.5,5.5,69600.0,5.51,5.51,5.5,5.5,69600.0
2009-06-12 11:10:00,5.5,5.51,5.5,5.5,39600.0,5.5,5.51,5.5,5.5,39600.0
2009-06-12 11:20:00,5.5,5.51,5.5,5.51,38400.0,5.5,5.51,5.5,5.51,38400.0
2009-06-12 11:30:00,5.51,5.52,5.51,5.52,32400.0,5.51,5.52,5.51,5.52,32400.0
2009-06-12 11:40:00,5.51,5.52,5.5,5.51,91200.0,5.51,5.52,5.5,5.51,91200.0
2009-06-12 11:50:00,5.51,5.51,5.49,5.51,43200.0,5.51,5.51,5.49,5.51,43200.0
2009-06-12 12:00:00,5.51,5.52,5.51,5.52,92400.0,5.51,5.52,5.51,5.52,92400.0
2009-06-12 12:10:00,5.52,5.52,5.52,5.52,19200.0,5.52,5.52,5.52,5.52,19200.0
2009-06-12 12:20:00,5.52,5.52,5.52,5.52,26400.0,5.52,5.52,5.52,5.52,26400.0
2009-06-12 12:30:00,5.52,5.52,5.52,5.52,27600.0,5.52,5.52,5.52,5.52,27600.0
2009-06-12 12:40:00,5.52,5.52,5.52,5.52,56400.0,5.52,5.52,5.52,5.52,56400.0
2009-06-12 12:50:00,5.52,5.54,5.52,5.54,74400.0,5.52,5.54,5.52,5.54,74400.0
2009-06-12 13:00:00,5.54,5.55,5.54,5.54,87600.0,5.54,5.55,5.54,5.54,87600.0
2009-06-12 13:10:00,5.53,5.54,5.53,5.54,60000.0,5.53,5.54,5.53,5.54,60000.0
2009-06-12 13:20:00,5.54,5.54,5.54,5.54,57600.0,5.54,5.54,5.54,5.54,57600.0
2009-06-12 13:30:00,5.54,5.54,5.53,5.53,85200.0,5.54,5.54,5.53,5.53,85200.0
2009-06-12 13:40:00,5.54,5.55,5.53,5.55,39600.0,5.54,5.55,5.53,5.55,39600.0
2009-06-12 13:50:00,5.54,5.55,5.54,5.54,55200.0,5.54,5.55,5.54,5.54,55200.0
2009-06-12 14:00:00,5.54,5.54,5.52,5.52,18000.0,5.54,5.54,5.52,5.52,18000.0
2009-06-12 14:10:00,5.52,5.52,5.52,5.52,123600.0,5.52,5.52,5.52,5.52,123600.0
2009-06-12 14:20:00,5.52,5.52,5.51,5.52,44400.0,5.52,5.52,5.51,5.52,44400.0
2009-06-12 14:30:00,5.51,5.53,5.51,5.52,62400.0,5.51,5.53,5.51,5.52,62400.0
2009-06-12 14:40:00,5.53,5.54,5.53,5.53,66000.0,5.53,5.54,5.53,5.53,66000.0
2009-06-12 14:50:00,5.52,5.53,5.52,5.53,104400.0,5.52,5.53,5.52,5.53,104400.0
2009-06-12 15:00:00,5.53,5.53,5.52,5.52,67200.0,5.53,5.53,5.52,5.52,67200.0
2009-06-12 15:10:00,5.52,5.52,5.51,5.52,178800.0,5.52,5.52,5.51,5.52,178800.0
2009-06-12 15:20:00,5.52,5.52,5.51,5.52,169200.0,5.52,5.52,5.51,5.52,169200.0
2009-06-12 15:30:00,5.52,5.52,5.49,5.49,96000.0,5.52,5.52,5.49,5.49,96000.0
2009-06-12 15:40:00,5.49,5.5,5.49,5.49,216000.0,5.49,5.5,5.49,5.49,216000.0
2009-06-12 15:50:00,5.49,5.51,5.49,5.51,234000.0,5.49,5.51,5.49,5.51,234000.0
2009-06-15 09:30:00,5.46,5.47,5.39,5.4,480000.0,5.46,5.47,5.39,5.4,480000.0
2009-06-15 09:40:00,5.4,5.41,5.37,5.38,139200.0,5.4,5.41,5.37,5.38,139200.0
2009-06-15 09:50:00,5.37,5.39,5.37,5.39,96000.0,5.37,5.39,5.37,5.39,96000.0
2009-06-15 10:00:00,5.39,5.4,5.38,5.39,278400.0,5.39,5.4,5.38,5.39,278400.0
2009-06-15 10:10:00,5.4,5.4,5.38,5.39,93600.0,5.4,5.4,5.38,5.39,93600.0
2009-06-15 10:20:00,5.39,5.4,5.38,5.39,248400.0,5.39,5.4,5.38,5.39,248400.0
2009-06-15 10:30:00,5.39,5.39,5.37,5.38,169200.0,5.39,5.39,5.37,5.38,169200.0
2009-06-15 10:40:00,5.37,5.39,5.36,5.38,326400.0,5.37,5.39,5.36,5.38,326400.0
2009-06-15 10:50:00,5.38,5.39,5.37,5.39,73200.0,5.38,5.39,5.37,5.39,73200.0
2009-06-15 11:00:00,5.38,5.38,5.37,5.38,73200.0,5.38,5.38,5.37,5.38,73200.0
2009-06-15 11:10:00,5.38,5.38,5.37,5.37,36000.0,5.38,5.38,5.37,5.37,36000.0
2009-06-15 11:20:00,5.37,5.37,5.36,5.37,70800.0,5.37,5.37,5.36,5.37,70800.0
2009-06-15 11:30:00,5.37,5.38,5.37,5.38,19200.0,5.37,5.38,5.37,5.38,19200.0
2009-06-15 11:40:00,5.38,5.39,5.38,5.38,118800.0,5.38,5.39,5.38,5.38,118800.0
2009-06-15 11:50:00,5.38,5.39,5.38,5.38,241200.0,5.38,5.39,5.38,5.38,241200.0
2009-06-15 12:00:00,5.38,5.38,5.37,5.38,127200.0,5.38,5.38,5.37,5.38,127200.0
2009-06-15 12:10:00,5.38,5.38,5.37,5.38,126000.0,5.38,5.38,5.37,5.38,126000.0
2009-06-15 12:20:00,5.38,5.38,5.38,5.38,182400.0,5.38,5.38,5.38,5.38,182400.0
2009-06-15 12:30:00,5.38,5.39,5.38,5.38,144000.0,5.38,5.39,5.38,5.38,144000.0
2009-06-15 12:40:00,5.38,5.39,5.38,5.38,102000.0,5.38,5.39,5.38,5.38,102000.0
2009-06-15 12:50:00,5.39,5.39,5.38,5.39,157200.0,5.39,5.39,5.38,5.39,157200.0
2009-06-15 13:00:00,5.39,5.39,5.38,5.39,123600.0,5.39,5.39,5.38,5.39,123600.0
2009-06-15 13:10:00,5.38,5.39,5.38,5.38,189600.0,5.38,5.39,5.38,5.38,189600.0
2009-06-15 13:20:00,5.38,5.38,5.37,5.37,19200.0,5.38,5.38,5.37,5.37,19200.0
2009-06-15 13:30:00,5.37,5.37,5.37,5.37,33600.0,5.37,5.37,5.37,5.37,33600.0
2009-06-15 13:40:00,5.37,5.39,5.37,5.39,12000.0,5.37,5.39,5.37,5.39,12000.0
2009-06-15 13:50:00,5.39,5.39,5.37,5.37,30000.0,5.39,5.39,5.37,5.37,30000.0
2009-06-15 14:00:00,5.37,5.38,5.37,5.37,42000.0,5.37,5.38,5.37,5.37,42000.0
2009-06-15 14:10:00,5.37,5.37,5.36,5.36,87600.0,5.37,5.37,5.36,5.36,87600.0
2009-06-15 14:20:00,5.37,5.37,5.36,5.37,39600.0,5.37,5.37,5.36,5.37,39600.0
2009-06-15 14:30:00,5.37,5.37,5.35,5.36,64800.0,5.37,5.37,5.35,5.36,64800.0
2009-06-15 14:40:00,5.36,5.36,5.34,5.35,106800.0,5.36,5.36,5.34,5.35,106800.0
2009-06-15 14:50:00,5.35,5.35,5.34,5.34,115200.0,5.35,5.35,5.34,5.34,115200.0
2009-06-15 15:00:00,5.34,5.35,5.34,5.35,106800.0,5.34,5.35,5.34,5.35,106800.0
2009-06-15 15:10:00,5.35,5.36,5.35,5.35,184800.0,5.35,5.36,5.35,5.35,184800.0
2009-06-15 15:20:00,5.35,5.35,5.34,5.35,140400.0,5.35,5.35,5.34,5.35,140400.0
2009-06-15 15:30:00,5.35,5.36,5.34,5.35,142800.0,5.35,5.36,5.34,5.35,142800.0
2009-06-15 15:40:00,5.35,5.35,5.34,5.35,165600.0,5.35,5.35,5.34,5.35,165600.0
2009-06-15 15:50:00,5.35,5.35,5.33,5.34,328800.0,5.35,5.35,5.33,5.34,328800.0
2009-06-16 09:30:00,5.38,5.39,5.33,5.33,205200.0,5.38,5.39,5.33,5.33,205200.0
2009-06-16 09:40:00,5.33,5.35,5.33,5.33,536400.0,5.33,5.35,5.33,5.33,536400.0
2009-06-16 09:50:00,5.33,5.34,5.31,5.34,439200.0,5.33,5.34,5.31,5.34,439200.0
2009-06-16 10:00:00,5.34,5.41,5.34,5.41,216000.0,5.34,5.41,5.34,5.41,216000.0
2009-06-16 10:10:00,5.41,5.42,5.4,5.41,87600.0,5.41,5.42,5.4,5.41,87600.0
2009-06-16 10:20:00,5.41,5.42,5.4,5.4,92400.0,5.41,5.42,5.4,5.4,92400.0
2009-06-16 10:30:00,5.4,5.4,5.39,5.4,73200.0,5.4,5.4,5.39,5.4,73200.0
2009-06-16 10:40:00,5.4,5.41,5.4,5.4,30000.0,5.4,5.41,5.4,5.4,30000.0
2009-06-16 10:50:00,5.4,5.41,5.4,5.41,34800.0,5.4,5.41,5.4,5.41,34800.0
2009-06-16 11:00:00,5.41,5.42,5.4,5.4,46800.0,5.41,5.42,5.4,5.4,46800.0
2009-06-16 11:10:00,5.4,5.4,5.39,5.39,16800.0,5.4,5.4,5.39,5.39,16800.0
2009-06-16 11:20:00,5.39,5.4,5.38,5.38,30000.0,5.39,5.4,5.38,5.38,30000.0
2009-06-16 11:30:00,5.38,5.39,5.38,5.38,36000.0,5.38,5.39,5.38,5.38,36000.0
2009-06-16 11:40:00,5.39,5.39,5.38,5.38,15600.0,5.39,5.39,5.38,5.38,15600.0
2009-06-16 11:50:00,5.38,5.39,5.38,5.39,26400.0,5.38,5.39,5.38,5.39,26400.0
2009-06-16 12:00:00,5.39,5.4,5.39,5.4,16800.0,5.39,5.4,5.39,5.4,16800.0
2009-06-16 12:10:00,5.39,5.4,5.39,5.39,130800.0,5.39,5.4,5.39,5.39,130800.0
2009-06-16 12:20:00,5.39,5.4,5.38,5.39,90000.0,5.39,5.4,5.38,5.39,90000.0
2009-06-16 12:30:00,5.39,5.39,5.38,5.38,8400.0,5.39,5.39,5.38,5.38,8400.0
2009-06-16 12:40:00,5.38,5.38,5.35,5.35,75600.0,5.38,5.38,5.35,5.35,75600.0
2009-06-16 12:50:00,5.35,5.36,5.35,5.36,37200.0,5.35,5.36,5.35,5.36,37200.0
2009-06-16 13:00:00,5.36,5.36,5.35,5.36,26400.0,5.36,5.36,5.35,5.36,26400.0
2009-06-16 13:10:00,5.36,5.36,5.36,5.36,32400.0,5.36,5.36,5.36,5.36,32400.0
2009-06-16 13:20:00,5.36,5.37,5.36,5.36,25200.0,5.36,5.37,5.36,5.36,25200.0
2009-06-16 13:30:00,5.37,5.37,5.36,5.36,18000.0,5.37,5.37,5.36,5.36,18000.0
2009-06-16 13:40:00,5.37,5.37,5.37,5.37,26400.0,5.37,5.37,5.37,5.37,26400.0
2009-06-16 13:50:00,5.37,5.37,5.36,5.36,42000.0,5.37,5.37,5.36,5.36,42000.0
2009-06-16 14:00:00,5.36,5.37,5.36,5.36,74400.0,5.36,5.37,5.36,5.36,74400.0
2009-06-16 14:10:00,5.36,5.37,5.36,5.37,45600.0,5.36,5.37,5.36,5.37,45600.0
2009-06-16 14:20:00,5.37,5.37,5.36,5.36,36000.0,5.37,5.37,5.36,5.36,36000.0
2009-06-16 14:30:00,5.36,5.37,5.36,5.37,49200.0,5.36,5.37,5.36,5.37,49200.0
2009-06-16 14:40:00,5.37,5.37,5.36,5.36,62400.0,5.37,5.37,5.36,5.36,62400.0
2009-06-16 14:50:00,5.36,5.37,5.36,5.36,49200.0,5.36,5.37,5.36,5.36,49200.0
2009-06-16 15:00:00,5.37,5.37,5.35,5.36,34800.0,5.37,5.37,5.35,5.36,34800.0
2009-06-16 15:10:00,5.35,5.36,5.35,5.36,90000.0,5.35,5.36,5.35,5.36,90000.0
2009-06-16 15:20:00,5.36,5.36,5.35,5.36,117600.0,5.36,5.36,5.35,5.36,117600.0
2009-06-16 15:30:00,5.36,5.36,5.35,5.36,147600.0,5.36,5.36,5.35,5.36,147600.0
2009-06-16 15:40:00,5.36,5.36,5.34,5.35,219600.0,5.36,5.36,5.34,5.35,219600.0
2009-06-16 15:50:00,5.34,5.35,5.33,5.33,204000.0,5.34,5.35,5.33,5.33,204000.0
2009-06-17 09:30:00,5.38,5.46,5.36,5.46,565200.0,5.38,5.46,5.36,5.46,565200.0
2009-06-17 09:40:00,5.46,5.5,5.45,5.49,358800.0,5.46,5.5,5.45,5.49,358800.0
2009-06-17 09:50:00,5.49,5.51,5.49,5.49,259200.0,5.49,5.51,5.49,5.49,259200.0
2009-06-17 10:00:00,5.49,5.5,5.49,5.5,111600.0,5.49,5.5,5.49,5.5,111600.0
2009-06-17 10:10:00,5.5,5.5,5.5,5.5,108000.0,5.5,5.5,5.5,5.5,108000.0
2009-06-17 10:20:00,5.5,5.5,5.49,5.5,67200.0,5.5,5.5,5.49,5.5,67200.0
2009-06-17 10:30:00,5.5,5.5,5.48,5.48,172800.0,5.5,5.5,5.48,5.48,172800.0
2009-06-17 10:40:00,5.48,5.48,5.47,5.48,66000.0,5.48,5.48,5.47,5.48,66000.0
2009-06-17 10:50:00,5.48,5.48,5.47,5.48,58800.0,5.48,5.48,5.47,5.48,58800.0
2009-06-17 11:00:00,5.48,5.48,5.47,5.48,49200.0,5.48,5.48,5.47,5.48,49200.0
2009-06-17 11:10:00,5.48,5.48,5.46,5.48,85200.0,5.48,5.48,5.46,5.48,85200.0
2009-06-17 11:20:00,5.48,5.48,5.46,5.46,48000.0,5.48,5.48,5.46,5.46,48000.0
2009-06-17 11:30:00,5.46,5.47,5.46,5.47,91200.0,5.46,5.47,5.46,5.47,91200.0
2009-06-17 11:40:00,5.47,5.48,5.47,5.48,46800.0,5.47,5.48,5.47,5.48,46800.0
2009-06-17 11:50:00,5.48,5.49,5.47,5.49,105600.0,5.48,5.49,5.47,5.49,105600.0
2009-06-17 12:00:00,5.49,5.5,5.49,5.5,267600.0,5.49,5.5,5.49,5.5,267600.0
2009-06-17 12:10:00,5.5,5.5,5.49,5.5,86400.0,5.5,5.5,5.49,5.5,86400.0
2009-06-17 12:20:00,5.5,5.51,5.5,5.51,87600.0,5.5,5.51,5.5,5.51,87600.0
2009-06-17 12:30:00,5.5,5.51,5.5,5.5,73200.0,5.5,5.51,5.5,5.5,73200.0
2009-06-17 12:40:00,5.5,5.5,5.49,5.5,123600.0,5.5,5.5,5.49,5.5,123600.0
2009-06-17 12:50:00,5.5,5.51,5.5,5.51,68400.0,5.5,5.51,5.5,5.51,68400.0
2009-06-17 13:00:00,5.51,5.51,5.51,5.51,72000.0,5.51,5.51,5.51,5.51,72000.0
2009-06-17 13:10:00,5.51,5.52,5.51,5.51,82800.0,5.51,5.52,5.51,5.51,82800.0
2009-06-17 13:20:00,5.51,5.51,5.5,5.51,108000.0,5.51,5.51,5.5,5.51,108000.0
2009-06-17 13:30:00,5.51,5.52,5.51,5.51,50400.0,5.51,5.52,5.51,5.51,50400.0
2009-06-17 13:40:00,5.51,5.51,5.51,5.51,45600.0,5.51,5.51,5.51,5.51,45600.0
2009-06-17 13:50:00,5.51,5.51,5.5,5.51,42000.0,5.51,5.51,5.5,5.51,42000.0
2009-06-17 14:00:00,5.51,5.51,5.5,5.5,133200.0,5.51,5.51,5.5,5.5,133200.0
2009-06-17 14:10:00,5.5,5.52,5.5,5.52,106800.0,5.5,5.52,5.5,5.52,106800.0
2009-06-17 14:20:00,5.51,5.52,5.51,5.52,78000.0,5.51,5.52,5.51,5.52,78000.0
2009-06-17 14:30:00,5.52,5.52,5.51,5.52,40800.0,5.52,5.52,5.51,5.52,40800.0
2009-06-17 14:40:00,5.52,5.52,5.52,5.52,54000.0,5.52,5.52,5.52,5.52,54000.0
2009-06-17 14:50:00,5.52,5.52,5.51,5.51,31200.0,5.52,5.52,5.51,5.51,31200.0
2009-06-17 15:00:00,5.51,5.51,5.5,5.5,73200.0,5.51,5.51,5.5,5.5,73200.0
2009-06-17 15:10:00,5.5,5.51,5.5,5.5,106800.0,5.5,5.51,5.5,5.5,106800.0
2009-06-17 15:20:00,5.5,5.51,5.5,5.5,94800.0,5.5,5.51,5.5,5.5,94800.0
2009-06-17 15:30:00,5.5,5.5,5.48,5.49,81600.0,5.5,5.5,5.48,5.49,81600.0
2009-06-17 15:40:00,5.49,5.5,5.49,5.49,130800.0,5.49,5.5,5.49,5.49,130800.0
2009-06-17 15:50:00,5.5,5.5,5.48,5.49,260400.0,5.5,5.5,5.48,5.49,260400.0
2009-06-18 09:30:00,5.48,5.52,5.44,5.5,415200.0,5.48,5.52,5.44,5.5,415200.0
2009-06-18 09:40:00,5.5,5.5,5.48,5.5,82800.0,5.5,5.5,5.48,5.5,82800.0
2009-06-18 09:50:00,5.5,5.54,5.5,5.54,62400.0,5.5,5.54,5.5,5.54,62400.0
2009-06-18 10:00:00,5.54,5.54,5.53,5.54,38400.0,5.54,5.54,5.53,5.54,38400.0
2009-06-18 10:10:00,5.54,5.55,5.54,5.54,40800.0,5.54,5.55,5.54,5.54,40800.0
2009-06-18 10:20:00,5.55,5.55,5.55,5.55,40800.0,5.55,5.55,5.55,5.55,40800.0
2009-06-18 10:30:00,5.54,5.55,5.54,5.55,43200.0,5.54,5.55,5.54,5.55,43200.0
2009-06-18 10:40:00,5.55,5.57,5.55,5.56,82800.0,5.55,5.57,5.55,5.56,82800.0
2009-06-18 10:50:00,5.56,5.57,5.56,5.57,64800.0,5.56,5.57,5.56,5.57,64800.0
2009-06-18 11:00:00,5.57,5.58,5.56,5.58,111600.0,5.57,5.58,5.56,5.58,111600.0
2009-06-18 11:10:00,5.58,5.59,5.58,5.58,97200.0,5.58,5.59,5.58,5.58,97200.0
2009-06-18 11:20:00,5.58,5.58,5.58,5.58,27600.0,5.58,5.58,5.58,5.58,27600.0
2009-06-18 11:30:00,5.58,5.58,5.57,5.58,104400.0,5.58,5.58,5.57,5.58,104400.0
2009-06-18 11:40:00,5.58,5.58,5.57,5.57,32400.0,5.58,5.58,5.57,5.57,32400.0
2009-06-18 11:50:00,5.57,5.58,5.57,5.57,55200.0,5.57,5.58,5.57,5.57,55200.0
2009-06-18 12:00:00,5.57,5.58,5.57,5.58,42000.0,5.57,5.58,5.57,5.58,42000.0
2009-06-18 12:10:00,5.58,5.58,5.57,5.57,24000.0,5.58,5.58,5.57,5.57,24000.0
2009-06-18 12:20:00,5.57,5.58,5.57,5.58,68400.0,5.57,5.58,5.57,5.58,68400.0
2009-06-18 12:30:00,5.58,5.58,5.58,5.58,28800.0,5.58,5.58,5.58,5.58,28800.0
2009-06-18 12:40:00,5.58,5.59,5.58,5.59,20400.0,5.58,5.59,5.58,5.59,20400.0
2009-06-18 12:50:00,5.59,5.59,5.58,5.59,132000.0,5.59,5.59,5.58,5.59,132000.0
2009-06-18 13:00:00,5.59,5.59,5.58,5.59,20400.0,5.59,5.59,5.58,5.59,20400.0
2009-06-18 13:10:00,5.59,5.6,5.59,5.59,139200.0,5.59,5.6,5.59,5.59,139200.0
2009-06-18 13:20:00,5.6,5.6,5.59,5.6,69600.0,5.6,5.6,5.59,5.6,69600.0
2009-06-18 13:30:00,5.6,5.61,5.6,5.6,142800.0,5.6,5.61,5.6,5.6,142800.0
2009-06-18 13:40:00,5.6,5.61,5.6,5.61,151200.0,5.6,5.61,5.6,5.61,151200.0
2009-06-18 13:50:00,5.61,5.62,5.61,5.61,92400.0,5.61,5.62,5.61,5.61,92400.0
2009-06-18 14:00:00,5.61,5.61,5.6,5.6,97200.0,5.61,5.61,5.6,5.6,97200.0
2009-06-18 14:10:00,5.6,5.62,5.6,5.61,90000.0,5.6,5.62,5.6,5.61,90000.0
2009-06-18 14:20:00,5.61,5.61,5.6,5.61,51600.0,5.61,5.61,5.6,5.61,51600.0
2009-06-18 14:30:00,5.61,5.61,5.6,5.6,56400.0,5.61,5.61,5.6,5.6,56400.0
2009-06-18 14:40:00,5.6,5.61,5.6,5.61,64800.0,5.6,5.61,5.6,5.61,64800.0
2009-06-18 14:50:00,5.61,5.61,5.6,5.6,49200.0,5.61,5.61,5.6,5.6,49200.0
2009-06-18 15:00:00,5.61,5.61,5.6,5.61,158400.0,5.61,5.61,5.6,5.61,158400.0
2009-06-18 15:10:00,5.61,5.62,5.61,5.61,153600.0,5.61,5.62,5.61,5.61,153600.0
2009-06-18 15:20:00,5.61,5.62,5.6,5.61,162000.0,5.61,5.62,5.6,5.61,162000.0
2009-06-18 15:30:00,5.61,5.62,5.6,5.6,139200.0,5.61,5.62,5.6,5.6,139200.0
2009-06-18 15:40:00,5.61,5.61,5.6,5.6,176400.0,5.61,5.61,5.6,5.6,176400.0
2009-06-18 15:50:00,5.6,5.61,5.59,5.61,259200.0,5.6,5.61,5.59,5.61,259200.0
2009-06-19 09:30:00,5.67,5.69,5.66,5.69,783600.0,5.67,5.69,5.66,5.69,783600.0
2009-06-19 09:40:00,5.68,5.68,5.67,5.68,157200.0,5.68,5.68,5.67,5.68,157200.0
2009-06-19 09:50:00,5.68,5.68,5.67,5.68,152400.0,5.68,5.68,5.67,5.68,152400.0
2009-06-19 10:00:00,5.68,5.68,5.67,5.68,105600.0,5.68,5.68,5.67,5.68,105600.0
2009-06-19 10:10:00,5.68,5.68,5.67,5.67,184800.0,5.68,5.68,5.67,5.67,184800.0
2009-06-19 10:20:00,5.67,5.67,5.66,5.66,93600.0,5.67,5.67,5.66,5.66,93600.0
2009-06-19 10:30:00,5.66,5.66,5.66,5.66,56400.0,5.66,5.66,5.66,5.66,56400.0
2009-06-19 10:40:00,5.66,5.66,5.66,5.66,57600.0,5.66,5.66,5.66,5.66,57600.0
2009-06-19 10:50:00,5.67,5.67,5.66,5.66,51600.0,5.67,5.67,5.66,5.66,51600.0
2009-06-19 11:00:00,5.67,5.67,5.66,5.66,33600.0,5.67,5.67,5.66,5.66,33600.0
2009-06-19 11:10:00,5.66,5.66,5.66,5.66,22800.0,5.66,5.66,5.66,5.66,22800.0
2009-06-19 11:20:00,5.66,5.66,5.65,5.66,51600.0,5.66,5.66,5.65,5.66,51600.0
2009-06-19 11:30:00,5.66,5.66,5.65,5.65,91200.0,5.66,5.66,5.65,5.65,91200.0
2009-06-19 11:40:00,5.65,5.65,5.64,5.65,52800.0,5.65,5.65,5.64,5.65,52800.0
2009-06-19 11:50:00,5.65,5.65,5.63,5.63,72000.0,5.65,5.65,5.63,5.63,72000.0
2009-06-19 12:00:00,5.64,5.64,5.63,5.64,52800.0,5.64,5.64,5.63,5.64,52800.0
2009-06-19 12:10:00,5.64,5.64,5.63,5.63,128400.0,5.64,5.64,5.63,5.63,128400.0
2009-06-19 12:20:00,5.64,5.64,5.63,5.63,60000.0,5.64,5.64,5.63,5.63,60000.0
2009-06-19 12:30:00,5.63,5.63,5.63,5.63,32400.0,5.63,5.63,5.63,5.63,32400.0
2009-06-19 12:40:00,5.63,5.63,5.62,5.63,12000.0,5.63,5.63,5.62,5.63,12000.0
2009-06-19 12:50:00,5.63,5.63,5.63,5.63,3600.0,5.63,5.63,5.63,5.63,3600.0
2009-06-19 13:00:00,5.63,5.63,5.62,5.62,67200.0,5.63,5.63,5.62,5.62,67200.0
2009-06-19 13:10:00,5.62,5.62,5.61,5.61,49200.0,5.62,5.62,5.61,5.61,49200.0
2009-06-19 13:20:00,5.61,5.61,5.6,5.61,32400.0,5.61,5.61,5.6,5.61,32400.0
2009-06-19 13:30:00,5.61,5.62,5.61,5.62,30000.0,5.61,5.62,5.61,5.62,30000.0
2009-06-19 13:40:00,5.62,5.62,5.61,5.61,37200.0,5.62,5.62,5.61,5.61,37200.0
2009-06-19 13:50:00,5.61,5.62,5.61,5.62,56400.0,5.61,5.62,5.61,5.62,56400.0
2009-06-19 14:00:00,5.62,5.62,5.62,5.62,32400.0,5.62,5.62,5.62,5.62,32400.0
2009-06-19 14:10:00,5.62,5.62,5.61,5.61,50400.0,5.62,5.62,5.61,5.61,50400.0
2009-06-19 14:20:00,5.61,5.61,5.61,5.61,13200.0,5.61,5.61,5.61,5.61,13200.0
2009-06-19 14:30:00,5.61,5.61,5.61,5.61,45600.0,5.61,5.61,5.61,5.61,45600.0
2009-06-19 14:40:00,5.61,5.61,5.61,5.61,28800.0,5.61,5.61,5.61,5.61,28800.0
2009-06-19 14:50:00,5.61,5.62,5.61,5.61,44400.0,5.61,5.62,5.61,5.61,44400.0
2009-06-19 15:00:00,5.61,5.62,5.61,5.61,64800.0,5.61,5.62,5.61,5.61,64800.0
2009-06-19 15:10:00,5.61,5.62,5.61,5.62,92400.0,5.61,5.62,5.61,5.62,92400.0
2009-06-19 15:20:00,5.62,5.62,5.61,5.62,82800.0,5.62,5.62,5.61,5.62,82800.0
2009-06-19 15:30:00,5.62,5.63,5.62,5.63,52800.0,5.62,5.63,5.62,5.63,52800.0
2009-06-19 15:40:00,5.63,5.63,5.62,5.63,127200.0,5.63,5.63,5.62,5.63,127200.0
2009-06-19 15:50:00,5.63,5.63,5.6,5.6,385200.0,5.63,5.63,5.6,5.6,385200.0
2009-06-22 09:30:00,5.6,5.6,5.53,5.53,469200.0,5.6,5.6,5.53,5.53,469200.0
2009-06-22 09:40:00,5.52,5.52,5.5,5.5,195600.0,5.52,5.52,5.5,5.5,195600.0
2009-06-22 09:50:00,5.5,5.53,5.5,5.5,48000.0,5.5,5.53,5.5,5.5,48000.0
2009-06-22 10:00:00,5.51,5.52,5.51,5.51,78000.0,5.51,5.52,5.51,5.51,78000.0
2009-06-22 10:10:00,5.51,5.52,5.49,5.49,92400.0,5.51,5.52,5.49,5.49,92400.0
2009-06-22 10:20:00,5.49,5.51,5.49,5.5,121200.0,5.49,5.51,5.49,5.5,121200.0
2009-06-22 10:30:00,5.5,5.5,5.49,5.49,74400.0,5.5,5.5,5.49,5.49,74400.0
2009-06-22 10:40:00,5.49,5.49,5.48,5.49,70800.0,5.49,5.49,5.48,5.49,70800.0
2009-06-22 10:50:00,5.49,5.49,5.49,5.49,36000.0,5.49,5.49,5.49,5.49,36000.0
2009-06-22 11:00:00,5.49,5.49,5.48,5.49,43200.0,5.49,5.49,5.48,5.49,43200.0
2009-06-22 11:10:00,5.49,5.49,5.49,5.49,30000.0,5.49,5.49,5.49,5.49,30000.0
2009-06-22 11:20:00,5.49,5.51,5.49,5.5,62400.0,5.49,5.51,5.49,5.5,62400.0
2009-06-22 11:30:00,5.5,5.51,5.5,5.5,74400.0,5.5,5.51,5.5,5.5,74400.0
2009-06-22 11:40:00,5.5,5.52,5.5,5.51,30000.0,5.5,5.52,5.5,5.51,30000.0
2009-06-22 11:50:00,5.5,5.52,5.5,5.51,32400.0,5.5,5.52,5.5,5.51,32400.0
2009-06-22 12:00:00,5.51,5.51,5.5,5.5,48000.0,5.51,5.51,5.5,5.5,48000.0
2009-06-22 12:10:00,5.5,5.5,5.5,5.5,14400.0,5.5,5.5,5.5,5.5,14400.0
2009-06-22 12:20:00,5.5,5.5,5.49,5.5,54000.0,5.5,5.5,5.49,5.5,54000.0
2009-06-22 12:30:00,5.5,5.5,5.49,5.49,55200.0,5.5,5.5,5.49,5.49,55200.0
2009-06-22 12:40:00,5.5,5.5,5.49,5.49,25200.0,5.5,5.5,5.49,5.49,25200.0
2009-06-22 12:50:00,5.49,5.51,5.49,5.51,87600.0,5.49,5.51,5.49,5.51,87600.0
2009-06-22 13:00:00,5.51,5.51,5.5,5.51,57600.0,5.51,5.51,5.5,5.51,57600.0
2009-06-22 13:10:00,5.51,5.51,5.5,5.5,19200.0,5.51,5.51,5.5,5.5,19200.0
2009-06-22 13:20:00,5.5,5.5,5.49,5.49,24000.0,5.5,5.5,5.49,5.49,24000.0
2009-06-22 13:30:00,5.49,5.5,5.49,5.49,48000.0,5.49,5.5,5.49,5.49,48000.0
2009-06-22 13:40:00,5.49,5.5,5.47,5.47,171600.0,5.49,5.5,5.47,5.47,171600.0
2009-06-22 13:50:00,5.48,5.49,5.47,5.49,45600.0,5.48,5.49,5.47,5.49,45600.0
2009-06-22 14:00:00,5.49,5.49,5.48,5.48,92400.0,5.49,5.49,5.48,5.48,92400.0
2009-06-22 14:10:00,5.48,5.48,5.48,5.48,63600.0,5.48,5.48,5.48,5.48,63600.0
2009-06-22 14:20:00,5.48,5.48,5.48,5.48,44400.0,5.48,5.48,5.48,5.48,44400.0
2009-06-22 14:30:00,5.48,5.48,5.48,5.48,148800.0,5.48,5.48,5.48,5.48,148800.0
2009-06-22 14:40:00,5.48,5.48,5.47,5.48,55200.0,5.48,5.48,5.47,5.48,55200.0
2009-06-22 14:50:00,5.48,5.48,5.48,5.48,40800.0,5.48,5.48,5.48,5.48,40800.0
2009-06-22 15:00:00,5.48,5.49,5.48,5.48,138000.0,5.48,5.49,5.48,5.48,138000.0
2009-06-22 15:10:00,5.48,5.49,5.47,5.49,75600.0,5.48,5.49,5.47,5.49,75600.0
2009-06-22 15:20:00,5.48,5.49,5.48,5.49,135600.0,5.48,5.49,5.48,5.49,135600.0
2009-06-22 15:30:00,5.49,5.5,5.49,5.5,146400.0,5.49,5.5,5.49,5.5,146400.0
2009-06-22 15:40:00,5.5,5.5,5.49,5.49,140400.0,5.5,5.5,5.49,5.49,140400.0
2009-06-22 15:50:00,5.49,5.49,5.47,5.47,238800.0,5.49,5.49,5.47,5.47,238800.0
2009-06-23 09:30:00,5.45,5.47,5.43,5.44,345600.0,5.45,5.47,5.43,5.44,345600.0
2009-06-23 09:40:00,5.44,5.49,5.43,5.49,115200.0,5.44,5.49,5.43,5.49,115200.0
2009-06-23 09:50:00,5.48,5.48,5.46,5.47,60000.0,5.48,5.48,5.46,5.47,60000.0
2009-06-23 10:00:00,5.47,5.48,5.44,5.45,116400.0,5.47,5.48,5.44,5.45,116400.0
2009-06-23 10:10:00,5.45,5.45,5.44,5.44,18000.0,5.45,5.45,5.44,5.44,18000.0
2009-06-23 10:20:00,5.43,5.44,5.43,5.44,34800.0,5.43,5.44,5.43,5.44,34800.0
2009-06-23 10:30:00,5.45,5.46,5.45,5.45,72000.0,5.45,5.46,5.45,5.45,72000.0
2009-06-23 10:40:00,5.45,5.45,5.43,5.43,28800.0,5.45,5.45,5.43,5.43,28800.0
2009-06-23 10:50:00,5.43,5.44,5.43,5.43,70800.0,5.43,5.44,5.43,5.43,70800.0
2009-06-23 11:00:00,5.44,5.44,5.43,5.43,110400.0,5.44,5.44,5.43,5.43,110400.0
2009-06-23 11:10:00,5.43,5.45,5.43,5.45,50400.0,5.43,5.45,5.43,5.45,50400.0
2009-06-23 11:20:00,5.45,5.45,5.44,5.45,68400.0,5.45,5.45,5.44,5.45,68400.0
2009-06-23 11:30:00,5.45,5.46,5.44,5.44,62400.0,5.45,5.46,5.44,5.44,62400.0
2009-06-23 11:40:00,5.43,5.44,5.43,5.43,15600.0,5.43,5.44,5.43,5.43,15600.0
2009-06-23 11:50:00,5.43,5.43,5.41,5.41,48000.0,5.43,5.43,5.41,5.41,48000.0
2009-06-23 12:00:00,5.41,5.41,5.41,5.41,28800.0,5.41,5.41,5.41,5.41,28800.0
2009-06-23 12:10:00,5.41,5.41,5.41,5.41,25200.0,5.41,5.41,5.41,5.41,25200.0
2009-06-23 12:20:00,5.41,5.42,5.41,5.42,26400.0,5.41,5.42,5.41,5.42,26400.0
2009-06-23 12:30:00,5.42,5.42,5.42,5.42,50400.0,5.42,5.42,5.42,5.42,50400.0
2009-06-23 12:40:00,5.42,5.43,5.42,5.43,36000.0,5.42,5.43,5.42,5.43,36000.0
2009-06-23 12:50:00,5.43,5.43,5.43,5.43,115200.0,5.43,5.43,5.43,5.43,115200.0
2009-06-23 13:00:00,5.43,5.44,5.43,5.43,67200.0,5.43,5.44,5.43,5.43,67200.0
2009-06-23 13:10:00,5.44,5.44,5.43,5.44,52800.0,5.44,5.44,5.43,5.44,52800.0
2009-06-23 13:20:00,5.44,5.44,5.43,5.43,18000.0,5.44,5.44,5.43,5.43,18000.0
2009-06-23 13:30:00,5.43,5.44,5.43,5.44,20400.0,5.43,5.44,5.43,5.44,20400.0
2009-06-23 13:40:00,5.44,5.44,5.43,5.44,28800.0,5.44,5.44,5.43,5.44,28800.0
2009-06-23 13:50:00,5.44,5.44,5.44,5.44,52800.0,5.44,5.44,5.44,5.44,52800.0
2009-06-23 14:00:00,5.44,5.44,5.43,5.43,33600.0,5.44,5.44,5.43,5.43,33600.0
2009-06-23 14:10:00,5.43,5.43,5.43,5.43,27600.0,5.43,5.43,5.43,5.43,27600.0
2009-06-23 14:20:00,5.43,5.43,5.42,5.42,33600.0,5.43,5.43,5.42,5.42,33600.0
2009-06-23 14:30:00,5.42,5.42,5.41,5.41,61200.0,5.42,5.42,5.41,5.41,61200.0
2009-06-23 14:40:00,5.42,5.42,5.41,5.42,22800.0,5.42,5.42,5.41,5.42,22800.0
2009-06-23 14:50:00,5.42,5.43,5.42,5.43,33600.0,5.42,5.43,5.42,5.43,33600.0
2009-06-23 15:00:00,5.43,5.44,5.43,5.44,50400.0,5.43,5.44,5.43,5.44,50400.0
2009-06-23 15:10:00,5.44,5.45,5.44,5.45,50400.0,5.44,5.45,5.44,5.45,50400.0
2009-06-23 15:20:00,5.45,5.46,5.45,5.45,52800.0,5.45,5.46,5.45,5.45,52800.0
2009-06-23 15:30:00,5.45,5.45,5.44,5.45,75600.0,5.45,5.45,5.44,5.45,75600.0
2009-06-23 15:40:00,5.45,5.46,5.45,5.46,68400.0,5.45,5.46,5.45,5.46,68400.0
2009-06-23 15:50:00,5.46,5.46,5.43,5.43,174000.0,5.46,5.46,5.43,5.43,174000.0
2009-06-24 09:30:00,5.48,5.48,5.41,5.45,380400.0,5.48,5.48,5.41,5.45,380400.0
2009-06-24 09:40:00,5.44,5.47,5.44,5.47,180000.0,5.44,5.47,5.44,5.47,180000.0
2009-06-24 09:50:00,5.48,5.51,5.48,5.5,237600.0,5.48,5.51,5.48,5.5,237600.0
2009-06-24 10:00:00,5.49,5.49,5.47,5.49,211200.0,5.49,5.49,5.47,5.49,211200.0
2009-06-24 10:10:00,5.49,5.5,5.49,5.5,60000.0,5.49,5.5,5.49,5.5,60000.0
2009-06-24 10:20:00,5.5,5.52,5.5,5.52,61200.0,5.5,5.52,5.5,5.52,61200.0
2009-06-24 10:30:00,5.52,5.53,5.51,5.53,49200.0,5.52,5.53,5.51,5.53,49200.0
2009-06-24 10:40:00,5.52,5.56,5.52,5.55,164400.0,5.52,5.56,5.52,5.55,164400.0
2009-06-24 10:50:00,5.55,5.56,5.55,5.56,88800.0,5.55,5.56,5.55,5.56,88800.0
2009-06-24 11:00:00,5.56,5.56,5.53,5.53,52800.0,5.56,5.56,5.53,5.53,52800.0
2009-06-24 11:10:00,5.53,5.53,5.53,5.53,40800.0,5.53,5.53,5.53,5.53,40800.0
2009-06-24 11:20:00,5.53,5.54,5.53,5.54,75600.0,5.53,5.54,5.53,5.54,75600.0
2009-06-24 11:30:00,5.54,5.54,5.54,5.54,43200.0,5.54,5.54,5.54,5.54,43200.0
2009-06-24 11:40:00,5.54,5.54,5.53,5.53,44400.0,5.54,5.54,5.53,5.53,44400.0
2009-06-24 11:50:00,5.53,5.54,5.53,5.53,25200.0,5.53,5.54,5.53,5.53,25200.0
2009-06-24 12:00:00,5.54,5.54,5.53,5.54,72000.0,5.54,5.54,5.53,5.54,72000.0
2009-06-24 12:10:00,5.54,5.55,5.54,5.55,72000.0,5.54,5.55,5.54,5.55,72000.0
2009-06-24 12:20:00,5.55,5.56,5.55,5.56,234000.0,5.55,5.56,5.55,5.56,234000.0
2009-06-24 12:30:00,5.56,5.56,5.56,5.56,32400.0,5.56,5.56,5.56,5.56,32400.0
2009-06-24 12:40:00,5.56,5.57,5.56,5.56,46800.0,5.56,5.57,5.56,5.56,46800.0
2009-06-24 12:50:00,5.57,5.57,5.57,5.57,27600.0,5.57,5.57,5.57,5.57,27600.0
2009-06-24 13:00:00,5.57,5.57,5.56,5.56,64800.0,5.57,5.57,5.56,5.56,64800.0
2009-06-24 13:10:00,5.56,5.57,5.55,5.55,66000.0,5.56,5.57,5.55,5.55,66000.0
2009-06-24 13:20:00,5.55,5.56,5.55,5.56,38400.0,5.55,5.56,5.55,5.56,38400.0
2009-06-24 13:30:00,5.56,5.56,5.55,5.56,69600.0,5.56,5.56,5.55,5.56,69600.0
2009-06-24 13:40:00,5.56,5.56,5.55,5.55,28800.0,5.56,5.56,5.55,5.55,28800.0
2009-06-24 13:50:00,5.55,5.56,5.55,5.55,74400.0,5.55,5.56,5.55,5.55,74400.0
2009-06-24 14:00:00,5.55,5.55,5.54,5.55,72000.0,5.55,5.55,5.54,5.55,72000.0
2009-06-24 14:10:00,5.55,5.55,5.54,5.54,103200.0,5.55,5.55,5.54,5.54,103200.0
2009-06-24 14:20:00,5.53,5.55,5.52,5.54,158400.0,5.53,5.55,5.52,5.54,158400.0
2009-06-24 14:30:00,5.54,5.55,5.53,5.54,160800.0,5.54,5.55,5.53,5.54,160800.0
2009-06-24 14:40:00,5.54,5.54,5.54,5.54,56400.0,5.54,5.54,5.54,5.54,56400.0
2009-06-24 14:50:00,5.54,5.54,5.53,5.53,51600.0,5.54,5.54,5.53,5.53,51600.0
2009-06-24 15:00:00,5.54,5.54,5.52,5.52,96000.0,5.54,5.54,5.52,5.52,96000.0
2009-06-24 15:10:00,5.52,5.53,5.52,5.52,79200.0,5.52,5.53,5.52,5.52,79200.0
2009-06-24 15:20:00,5.52,5.54,5.52,5.54,339600.0,5.52,5.54,5.52,5.54,339600.0
2009-06-24 15:30:00,5.53,5.54,5.52,5.53,124800.0,5.53,5.54,5.52,5.53,124800.0
2009-06-24 15:40:00,5.53,5.53,5.52,5.52,372000.0,5.53,5.53,5.52,5.52,372000.0
2009-06-24 15:50:00,5.52,5.52,5.5,5.52,582000.0,5.52,5.52,5.5,5.52,582000.0
2009-06-25 09:30:00,5.5,5.55,5.48,5.55,399600.0,5.5,5.55,5.48,5.55,399600.0
2009-06-25 09:40:00,5.55,5.57,5.55,5.55,940800.0,5.55,5.57,5.55,5.55,940800.0
2009-06-25 09:50:00,5.55,5.58,5.55,5.58,84000.0,5.55,5.58,5.55,5.58,84000.0
2009-06-25 10:00:00,5.58,5.6,5.57,5.59,106800.0,5.58,5.6,5.57,5.59,106800.0
2009-06-25 10:10:00,5.59,5.59,5.57,5.58,138000.0,5.59,5.59,5.57,5.58,138000.0
2009-06-25 10:20:00,5.58,5.58,5.58,5.58,85200.0,5.58,5.58,5.58,5.58,85200.0
2009-06-25 10:30:00,5.58,5.58,5.58,5.58,94800.0,5.58,5.58,5.58,5.58,94800.0
2009-06-25 10:40:00,5.58,5.58,5.56,5.57,156000.0,5.58,5.58,5.56,5.57,156000.0
2009-06-25 10:50:00,5.57,5.58,5.56,5.56,121200.0,5.57,5.58,5.56,5.56,121200.0
2009-06-25 11:00:00,5.56,5.57,5.56,5.56,112800.0,5.56,5.57,5.56,5.56,112800.0
2009-06-25 11:10:00,5.56,5.57,5.55,5.56,212400.0,5.56,5.57,5.55,5.56,212400.0
2009-06-25 11:20:00,5.56,5.58,5.56,5.58,199200.0,5.56,5.58,5.56,5.58,199200.0
2009-06-25 11:30:00,5.58,5.58,5.57,5.58,140400.0,5.58,5.58,5.57,5.58,140400.0
2009-06-25 11:40:00,5.58,5.59,5.58,5.59,104400.0,5.58,5.59,5.58,5.59,104400.0
2009-06-25 11:50:00,5.58,5.6,5.58,5.6,129600.0,5.58,5.6,5.58,5.6,129600.0
2009-06-25 12:00:00,5.6,5.61,5.6,5.61,60000.0,5.6,5.61,5.6,5.61,60000.0
2009-06-25 12:10:00,5.61,5.62,5.61,5.62,58800.0,5.61,5.62,5.61,5.62,58800.0
2009-06-25 12:20:00,5.62,5.63,5.62,5.63,58800.0,5.62,5.63,5.62,5.63,58800.0
2009-06-25 12:30:00,5.63,5.64,5.63,5.63,93600.0,5.63,5.64,5.63,5.63,93600.0
2009-06-25 12:40:00,5.63,5.64,5.63,5.64,21600.0,5.63,5.64,5.63,5.64,21600.0
2009-06-25 12:50:00,5.63,5.64,5.63,5.63,25200.0,5.63,5.64,5.63,5.63,25200.0
2009-06-25 13:00:00,5.63,5.63,5.62,5.63,43200.0,5.63,5.63,5.62,5.63,43200.0
2009-06-25 13:10:00,5.64,5.65,5.64,5.65,55200.0,5.64,5.65,5.64,5.65,55200.0
2009-06-25 13:20:00,5.65,5.65,5.64,5.64,28800.0,5.65,5.65,5.64,5.64,28800.0
2009-06-25 13:30:00,5.65,5.65,5.64,5.64,27600.0,5.65,5.65,5.64,5.64,27600.0
2009-06-25 13:40:00,5.64,5.64,5.63,5.63,44400.0,5.64,5.64,5.63,5.63,44400.0
2009-06-25 13:50:00,5.64,5.64,5.63,5.63,32400.0,5.64,5.64,5.63,5.63,32400.0
2009-06-25 14:00:00,5.63,5.63,5.62,5.62,94800.0,5.63,5.63,5.62,5.62,94800.0
2009-06-25 14:10:00,5.62,5.62,5.62,5.62,34800.0,5.62,5.62,5.62,5.62,34800.0
2009-06-25 14:20:00,5.62,5.63,5.61,5.62,42000.0,5.62,5.63,5.61,5.62,42000.0
2009-06-25 14:30:00,5.63,5.63,5.62,5.62,60000.0,5.63,5.63,5.62,5.62,60000.0
2009-06-25 14:40:00,5.62,5.63,5.62,5.62,56400.0,5.62,5.63,5.62,5.62,56400.0
2009-06-25 14:50:00,5.63,5.63,5.61,5.61,73200.0,5.63,5.63,5.61,5.61,73200.0
2009-06-25 15:00:00,5.61,5.62,5.6,5.62,54000.0,5.61,5.62,5.6,5.62,54000.0
2009-06-25 15:10:00,5.62,5.62,5.6,5.61,56400.0,5.62,5.62,5.6,5.61,56400.0
2009-06-25 15:20:00,5.61,5.61,5.6,5.61,75600.0,5.61,5.61,5.6,5.61,75600.0
2009-06-25 15:30:00,5.61,5.61,5.59,5.59,129600.0,5.61,5.61,5.59,5.59,129600.0
2009-06-25 15:40:00,5.6,5.62,5.59,5.62,165600.0,5.6,5.62,5.59,5.62,165600.0
2009-06-25 15:50:00,5.62,5.62,5.61,5.62,226800.0,5.62,5.62,5.61,5.62,226800.0
2009-06-26 09:30:00,5.62,5.62,5.54,5.56,111600.0,5.62,5.62,5.54,5.56,111600.0
2009-06-26 09:40:00,5.55,5.57,5.55,5.57,74400.0,5.55,5.57,5.55,5.57,74400.0
2009-06-26 09:50:00,5.57,5.58,5.56,5.56,78000.0,5.57,5.58,5.56,5.56,78000.0
2009-06-26 10:00:00,5.56,5.58,5.55,5.58,108000.0,5.56,5.58,5.55,5.58,108000.0
2009-06-26 10:10:00,5.58,5.6,5.58,5.6,34800.0,5.58,5.6,5.58,5.6,34800.0
2009-06-26 10:20:00,5.6,5.61,5.6,5.61,86400.0,5.6,5.61,5.6,5.61,86400.0
2009-06-26 10:30:00,5.6,5.61,5.6,5.6,44400.0,5.6,5.61,5.6,5.6,44400.0
2009-06-26 10:40:00,5.6,5.6,5.6,5.6,70800.0,5.6,5.6,5.6,5.6,70800.0
2009-06-26 10:50:00,5.61,5.61,5.6,5.61,40800.0,5.61,5.61,5.6,5.61,40800.0
2009-06-26 11:00:00,5.61,5.61,5.59,5.59,21600.0,5.61,5.61,5.59,5.59,21600.0
2009-06-26 11:10:00,5.59,5.6,5.59,5.59,48000.0,5.59,5.6,5.59,5.59,48000.0
2009-06-26 11:20:00,5.59,5.59,5.58,5.59,190800.0,5.59,5.59,5.58,5.59,190800.0
2009-06-26 11:30:00,5.59,5.59,5.58,5.58,232800.0,5.59,5.59,5.58,5.58,232800.0
2009-06-26 11:40:00,5.59,5.59,5.58,5.59,44400.0,5.59,5.59,5.58,5.59,44400.0
2009-06-26 11:50:00,5.59,5.59,5.58,5.59,19200.0,5.59,5.59,5.58,5.59,19200.0
2009-06-26 12:00:00,5.59,5.6,5.59,5.6,37200.0,5.59,5.6,5.59,5.6,37200.0
2009-06-26 12:10:00,5.6,5.6,5.6,5.6,19200.0,5.6,5.6,5.6,5.6,19200.0
2009-06-26 12:20:00,5.6,5.6,5.6,5.6,19200.0,5.6,5.6,5.6,5.6,19200.0
2009-06-26 12:30:00,5.6,5.6,5.58,5.59,22800.0,5.6,5.6,5.58,5.59,22800.0
2009-06-26 12:40:00,5.59,5.59,5.59,5.59,49200.0,5.59,5.59,5.59,5.59,49200.0
2009-06-26 12:50:00,5.59,5.6,5.59,5.59,56400.0,5.59,5.6,5.59,5.59,56400.0
2009-06-26 13:00:00,5.59,5.59,5.59,5.59,72000.0,5.59,5.59,5.59,5.59,72000.0
2009-06-26 13:10:00,5.59,5.59,5.59,5.59,54000.0,5.59,5.59,5.59,5.59,54000.0
2009-06-26 13:20:00,5.59,5.59,5.59,5.59,72000.0,5.59,5.59,5.59,5.59,72000.0
2009-06-26 13:30:00,5.59,5.6,5.59,5.59,67200.0,5.59,5.6,5.59,5.59,67200.0
2009-06-26 13:40:00,5.59,5.6,5.59,5.59,64800.0,5.59,5.6,5.59,5.59,64800.0
2009-06-26 13:50:00,5.59,5.6,5.59,5.59,31200.0,5.59,5.6,5.59,5.59,31200.0
2009-06-26 14:00:00,5.59,5.6,5.59,5.59,40800.0,5.59,5.6,5.59,5.59,40800.0
2009-06-26 14:10:00,5.6,5.6,5.59,5.59,39600.0,5.6,5.6,5.59,5.59,39600.0
2009-06-26 14:20:00,5.59,5.59,5.59,5.59,25200.0,5.59,5.59,5.59,5.59,25200.0
2009-06-26 14:30:00,5.59,5.6,5.59,5.59,46800.0,5.59,5.6,5.59,5.59,46800.0
2009-06-26 14:40:00,5.6,5.6,5.6,5.6,60000.0,5.6,5.6,5.6,5.6,60000.0
2009-06-26 14:50:00,5.59,5.6,5.59,5.6,80400.0,5.59,5.6,5.59,5.6,80400.0
2009-06-26 15:00:00,5.6,5.61,5.6,5.61,66000.0,5.6,5.61,5.6,5.61,66000.0
2009-06-26 15:10:00,5.61,5.61,5.61,5.61,50400.0,5.61,5.61,5.61,5.61,50400.0
2009-06-26 15:20:00,5.61,5.62,5.61,5.62,57600.0,5.61,5.62,5.61,5.62,57600.0
2009-06-26 15:30:00,5.62,5.62,5.61,5.61,56400.0,5.62,5.62,5.61,5.61,56400.0
2009-06-26 15:40:00,5.61,5.63,5.61,5.63,177600.0,5.61,5.63,5.61,5.63,177600.0
2009-06-26 15:50:00,5.63,5.63,5.61,5.61,374400.0,5.63,5.63,5.61,5.61,374400.0
2009-06-29 09:30:00,5.63,5.65,5.56,5.57,123600.0,5.63,5.65,5.56,5.57,123600.0
2009-06-29 09:40:00,5.58,5.58,5.55,5.56,105600.0,5.58,5.58,5.55,5.56,105600.0
2009-06-29 09:50:00,5.56,5.57,5.56,5.56,61200.0,5.56,5.57,5.56,5.56,61200.0
2009-06-29 10:00:00,5.56,5.56,5.55,5.55,109200.0,5.56,5.56,5.55,5.55,109200.0
2009-06-29 10:10:00,5.56,5.58,5.56,5.58,214800.0,5.56,5.58,5.56,5.58,214800.0
2009-06-29 10:20:00,5.58,5.58,5.57,5.57,31200.0,5.58,5.58,5.57,5.57,31200.0
2009-06-29 10:30:00,5.58,5.59,5.57,5.58,135600.0,5.58,5.59,5.57,5.58,135600.0
2009-06-29 10:40:00,5.58,5.59,5.58,5.58,62400.0,5.58,5.59,5.58,5.58,62400.0
2009-06-29 10:50:00,5.58,5.59,5.58,5.58,43200.0,5.58,5.59,5.58,5.58,43200.0
2009-06-29 11:00:00,5.58,5.59,5.58,5.58,68400.0,5.58,5.59,5.58,5.58,68400.0
2009-06-29 11:10:00,5.58,5.59,5.58,5.59,37200.0,5.58,5.59,5.58,5.59,37200.0
2009-06-29 11:20:00,5.59,5.59,5.58,5.59,67200.0,5.59,5.59,5.58,5.59,67200.0
2009-06-29 11:30:00,5.59,5.6,5.59,5.6,120000.0,5.59,5.6,5.59,5.6,120000.0
2009-06-29 11:40:00,5.6,5.61,5.6,5.6,49200.0,5.6,5.61,5.6,5.6,49200.0
2009-06-29 11:50:00,5.6,5.61,5.6,5.61,88800.0,5.6,5.61,5.6,5.61,88800.0
2009-06-29 12:00:00,5.61,5.62,5.61,5.62,58800.0,5.61,5.62,5.61,5.62,58800.0
2009-06-29 12:10:00,5.62,5.62,5.61,5.62,32400.0,5.62,5.62,5.61,5.62,32400.0
2009-06-29 12:20:00,5.62,5.63,5.62,5.63,57600.0,5.62,5.63,5.62,5.63,57600.0
2009-06-29 12:30:00,5.63,5.64,5.63,5.63,45600.0,5.63,5.64,5.63,5.63,45600.0
2009-06-29 12:40:00,5.63,5.63,5.63,5.63,36000.0,5.63,5.63,5.63,5.63,36000.0
2009-06-29 12:50:00,5.64,5.64,5.63,5.63,15600.0,5.64,5.64,5.63,5.63,15600.0
2009-06-29 13:00:00,5.63,5.63,5.62,5.63,26400.0,5.63,5.63,5.62,5.63,26400.0
2009-06-29 13:10:00,5.63,5.63,5.63,5.63,54000.0,5.63,5.63,5.63,5.63,54000.0
2009-06-29 13:20:00,5.63,5.63,5.62,5.62,58800.0,5.63,5.63,5.62,5.62,58800.0
2009-06-29 13:30:00,5.63,5.63,5.62,5.63,10800.0,5.63,5.63,5.62,5.63,10800.0
2009-06-29 13:40:00,5.63,5.63,5.62,5.63,36000.0,5.63,5.63,5.62,5.63,36000.0
2009-06-29 13:50:00,5.63,5.63,5.61,5.61,58800.0,5.63,5.63,5.61,5.61,58800.0
2009-06-29 14:00:00,5.61,5.61,5.61,5.61,62400.0,5.61,5.61,5.61,5.61,62400.0
2009-06-29 14:10:00,5.61,5.61,5.61,5.61,43200.0,5.61,5.61,5.61,5.61,43200.0
2009-06-29 14:20:00,5.61,5.61,5.6,5.61,51600.0,5.61,5.61,5.6,5.61,51600.0
2009-06-29 14:30:00,5.61,5.61,5.6,5.6,28800.0,5.61,5.61,5.6,5.6,28800.0
2009-06-29 14:40:00,5.61,5.61,5.6,5.61,33600.0,5.61,5.61,5.6,5.61,33600.0
2009-06-29 14:50:00,5.61,5.61,5.6,5.6,30000.0,5.61,5.61,5.6,5.6,30000.0
2009-06-29 15:00:00,5.6,5.61,5.6,5.6,54000.0,5.6,5.61,5.6,5.6,54000.0
2009-06-29 15:10:00,5.6,5.61,5.6,5.6,66000.0,5.6,5.61,5.6,5.6,66000.0
2009-06-29 15:20:00,5.6,5.6,5.59,5.6,78000.0,5.6,5.6,5.59,5.6,78000.0
2009-06-29 15:30:00,5.6,5.61,5.6,5.6,121200.0,5.6,5.61,5.6,5.6,121200.0
2009-06-29 15:40:00,5.6,5.61,5.6,5.6,72000.0,5.6,5.61,5.6,5.6,72000.0
2009-06-29 15:50:00,5.6,5.6,5.59,5.6,226800.0,5.6,5.6,5.59,5.6,226800.0
2009-06-30 09:30:00,5.58,5.61,5.55,5.61,135600.0,5.58,5.61,5.55,5.61,135600.0
2009-06-30 09:40:00,5.61,5.61,5.58,5.58,182400.0,5.61,5.61,5.58,5.58,182400.0
2009-06-30 09:50:00,5.59,5.6,5.58,5.6,70800.0,5.59,5.6,5.58,5.6,70800.0
2009-06-30 10:00:00,5.6,5.6,5.58,5.59,72000.0,5.6,5.6,5.58,5.59,72000.0
2009-06-30 10:10:00,5.59,5.59,5.58,5.58,64800.0,5.59,5.59,5.58,5.58,64800.0
2009-06-30 10:20:00,5.58,5.59,5.58,5.59,61200.0,5.58,5.59,5.58,5.59,61200.0
2009-06-30 10:30:00,5.59,5.59,5.58,5.59,94800.0,5.59,5.59,5.58,5.59,94800.0
2009-06-30 10:40:00,5.59,5.59,5.59,5.59,43200.0,5.59,5.59,5.59,5.59,43200.0
2009-06-30 10:50:00,5.59,5.59,5.59,5.59,39600.0,5.59,5.59,5.59,5.59,39600.0
2009-06-30 11:00:00,5.59,5.59,5.58,5.58,52800.0,5.59,5.59,5.58,5.58,52800.0
2009-06-30 11:10:00,5.58,5.59,5.58,5.59,48000.0,5.58,5.59,5.58,5.59,48000.0
2009-06-30 11:20:00,5.59,5.59,5.58,5.58,48000.0,5.59,5.59,5.58,5.58,48000.0
2009-06-30 11:30:00,5.58,5.59,5.57,5.57,56400.0,5.58,5.59,5.57,5.57,56400.0
2009-06-30 11:40:00,5.57,5.59,5.57,5.59,38400.0,5.57,5.59,5.57,5.59,38400.0
2009-06-30 11:50:00,5.59,5.59,5.59,5.59,34800.0,5.59,5.59,5.59,5.59,34800.0
2009-06-30 12:00:00,5.59,5.59,5.59,5.59,32400.0,5.59,5.59,5.59,5.59,32400.0
2009-06-30 12:10:00,5.59,5.59,5.58,5.59,27600.0,5.59,5.59,5.58,5.59,27600.0
2009-06-30 12:20:00,5.59,5.59,5.58,5.59,42000.0,5.59,5.59,5.58,5.59,42000.0
2009-06-30 12:30:00,5.59,5.59,5.59,5.59,30000.0,5.59,5.59,5.59,5.59,30000.0
2009-06-30 12:40:00,5.59,5.59,5.58,5.58,24000.0,5.59,5.59,5.58,5.58,24000.0
2009-06-30 12:50:00,5.58,5.59,5.58,5.58,453600.0,5.58,5.59,5.58,5.58,453600.0
2009-06-30 13:00:00,5.58,5.59,5.58,5.58,27600.0,5.58,5.59,5.58,5.58,27600.0
2009-06-30 13:10:00,5.58,5.58,5.58,5.58,19200.0,5.58,5.58,5.58,5.58,19200.0
2009-06-30 13:20:00,5.58,5.58,5.58,5.58,56400.0,5.58,5.58,5.58,5.58,56400.0
2009-06-30 13:30:00,5.58,5.6,5.58,5.6,110400.0,5.58,5.6,5.58,5.6,110400.0
2009-06-30 13:40:00,5.6,5.61,5.6,5.6,97200.0,5.6,5.61,5.6,5.6,97200.0
2009-06-30 13:50:00,5.6,5.61,5.6,5.61,91200.0,5.6,5.61,5.6,5.61,91200.0
2009-06-30 14:00:00,5.61,5.61,5.61,5.61,87600.0,5.61,5.61,5.61,5.61,87600.0
2009-06-30 14:10:00,5.61,5.62,5.61,5.62,60000.0,5.61,5.62,5.61,5.62,60000.0
2009-06-30 14:20:00,5.62,5.63,5.62,5.63,81600.0,5.62,5.63,5.62,5.63,81600.0
2009-06-30 14:30:00,5.63,5.63,5.62,5.62,82800.0,5.63,5.63,5.62,5.62,82800.0
2009-06-30 14:40:00,5.63,5.63,5.62,5.62,52800.0,5.63,5.63,5.62,5.62,52800.0
2009-06-30 14:50:00,5.62,5.64,5.62,5.64,97200.0,5.62,5.64,5.62,5.64,97200.0
2009-06-30 15:00:00,5.64,5.65,5.63,5.64,138000.0,5.64,5.65,5.63,5.64,138000.0
2009-06-30 15:10:00,5.64,5.65,5.64,5.64,127200.0,5.64,5.65,5.64,5.64,127200.0
2009-06-30 15:20:00,5.64,5.66,5.64,5.65,234000.0,5.64,5.66,5.64,5.65,234000.0
2009-06-30 15:30:00,5.65,5.66,5.65,5.66,255600.0,5.65,5.66,5.65,5.66,255600.0
2009-06-30 15:40:00,5.66,5.67,5.65,5.67,339600.0,5.66,5.67,5.65,5.67,339600.0
2009-06-30 15:50:00,5.67,5.67,5.66,5.67,672000.0,5.67,5.67,5.66,5.67,672000.0
2009-07-01 09:30:00,5.68,5.68,5.58,5.62,608400.0,5.68,5.68,5.58,5.62,608400.0
2009-07-01 09:40:00,5.62,5.62,5.6,5.62,169200.0,5.62,5.62,5.6,5.62,169200.0
2009-07-01 09:50:00,5.61,5.63,5.6,5.6,381600.0,5.61,5.63,5.6,5.6,381600.0
2009-07-01 10:00:00,5.6,5.6,5.56,5.57,256800.0,5.6,5.6,5.56,5.57,256800.0
2009-07-01 10:10:00,5.57,5.59,5.57,5.59,296400.0,5.57,5.59,5.57,5.59,296400.0
2009-07-01 10:20:00,5.59,5.6,5.58,5.6,187200.0,5.59,5.6,5.58,5.6,187200.0
2009-07-01 10:30:00,5.6,5.62,5.6,5.61,114000.0,5.6,5.62,5.6,5.61,114000.0
2009-07-01 10:40:00,5.61,5.61,5.6,5.6,97200.0,5.61,5.61,5.6,5.6,97200.0
2009-07-01 10:50:00,5.6,5.61,5.6,5.6,198000.0,5.6,5.61,5.6,5.6,198000.0
2009-07-01 11:00:00,5.6,5.61,5.6,5.6,120000.0,5.6,5.61,5.6,5.6,120000.0
2009-07-01 11:10:00,5.6,5.62,5.6,5.62,182400.0,5.6,5.62,5.6,5.62,182400.0
2009-07-01 11:20:00,5.62,5.62,5.61,5.61,93600.0,5.62,5.62,5.61,5.61,93600.0
2009-07-01 11:30:00,5.61,5.61,5.6,5.6,67200.0,5.61,5.61,5.6,5.6,67200.0
2009-07-01 11:40:00,5.6,5.6,5.59,5.6,92400.0,5.6,5.6,5.59,5.6,92400.0
2009-07-01 11:50:00,5.6,5.6,5.6,5.6,32400.0,5.6,5.6,5.6,5.6,32400.0
2009-07-01 12:00:00,5.6,5.6,5.6,5.6,121200.0,5.6,5.6,5.6,5.6,121200.0
2009-07-01 12:10:00,5.6,5.6,5.6,5.6,25200.0,5.6,5.6,5.6,5.6,25200.0
2009-07-01 12:20:00,5.6,5.6,5.6,5.6,34800.0,5.6,5.6,5.6,5.6,34800.0
2009-07-01 12:30:00,5.6,5.6,5.6,5.6,32400.0,5.6,5.6,5.6,5.6,32400.0
2009-07-01 12:40:00,5.6,5.6,5.6,5.6,12000.0,5.6,5.6,5.6,5.6,12000.0
2009-07-01 12:50:00,5.6,5.6,5.6,5.6,42000.0,5.6,5.6,5.6,5.6,42000.0
2009-07-01 13:00:00,5.6,5.61,5.6,5.61,399600.0,5.6,5.61,5.6,5.61,399600.0
2009-07-01 13:10:00,5.61,5.61,5.6,5.61,104400.0,5.61,5.61,5.6,5.61,104400.0
2009-07-01 13:20:00,5.61,5.61,5.6,5.6,63600.0,5.61,5.61,5.6,5.6,63600.0
2009-07-01 13:30:00,5.6,5.61,5.6,5.6,37200.0,5.6,5.61,5.6,5.6,37200.0
2009-07-01 13:40:00,5.6,5.6,5.59,5.59,43200.0,5.6,5.6,5.59,5.59,43200.0
2009-07-01 13:50:00,5.6,5.61,5.6,5.6,31200.0,5.6,5.61,5.6,5.6,31200.0
2009-07-01 14:00:00,5.6,5.6,5.59,5.6,58800.0,5.6,5.6,5.59,5.6,58800.0
2009-07-01 14:10:00,5.6,5.6,5.6,5.6,51600.0,5.6,5.6,5.6,5.6,51600.0
2009-07-01 14:20:00,5.6,5.61,5.6,5.61,46800.0,5.6,5.61,5.6,5.61,46800.0
2009-07-01 14:30:00,5.61,5.61,5.6,5.6,140400.0,5.61,5.61,5.6,5.6,140400.0
2009-07-01 14:40:00,5.6,5.6,5.6,5.6,46800.0,5.6,5.6,5.6,5.6,46800.0
2009-07-01 14:50:00,5.6,5.6,5.59,5.6,54000.0,5.6,5.6,5.59,5.6,54000.0
2009-07-01 15:00:00,5.6,5.6,5.6,5.6,157200.0,5.6,5.6,5.6,5.6,157200.0
2009-07-01 15:10:00,5.6,5.6,5.6,5.6,146400.0,5.6,5.6,5.6,5.6,146400.0
2009-07-01 15:20:00,5.6,5.6,5.59,5.59,100800.0,5.6,5.6,5.59,5.59,100800.0
2009-07-01 15:30:00,5.59,5.6,5.59,5.6,104400.0,5.59,5.6,5.59,5.6,104400.0
2009-07-01 15:40:00,5.59,5.6,5.58,5.59,231600.0,5.59,5.6,5.58,5.59,231600.0
2009-07-01 15:50:00,5.59,5.59,5.58,5.58,550800.0,5.59,5.59,5.58,5.58,550800.0
2009-07-02 09:30:00,5.56,5.56,5.5,5.5,195600.0,5.56,5.56,5.5,5.5,195600.0
2009-07-02 09:40:00,5.5,5.51,5.48,5.51,121200.0,5.5,5.51,5.48,5.51,121200.0
2009-07-02 09:50:00,5.51,5.51,5.5,5.51,48000.0,5.51,5.51,5.5,5.51,48000.0
2009-07-02 10:00:00,5.51,5.53,5.5,5.53,336000.0,5.51,5.53,5.5,5.53,336000.0
2009-07-02 10:10:00,5.53,5.54,5.53,5.54,54000.0,5.53,5.54,5.53,5.54,54000.0
2009-07-02 10:20:00,5.54,5.54,5.53,5.54,87600.0,5.54,5.54,5.53,5.54,87600.0
2009-07-02 10:30:00,5.54,5.55,5.54,5.55,156000.0,5.54,5.55,5.54,5.55,156000.0
2009-07-02 10:40:00,5.54,5.55,5.54,5.54,16800.0,5.54,5.55,5.54,5.54,16800.0
2009-07-02 10:50:00,5.54,5.54,5.53,5.54,94800.0,5.54,5.54,5.53,5.54,94800.0
2009-07-02 11:00:00,5.54,5.54,5.53,5.53,33600.0,5.54,5.54,5.53,5.53,33600.0
2009-07-02 11:10:00,5.53,5.53,5.53,5.53,30000.0,5.53,5.53,5.53,5.53,30000.0
2009-07-02 11:20:00,5.53,5.53,5.52,5.52,42000.0,5.53,5.53,5.52,5.52,42000.0
2009-07-02 11:30:00,5.52,5.53,5.51,5.53,204000.0,5.52,5.53,5.51,5.53,204000.0
2009-07-02 11:40:00,5.53,5.53,5.52,5.52,118800.0,5.53,5.53,5.52,5.52,118800.0
2009-07-02 11:50:00,5.52,5.53,5.52,5.52,30000.0,5.52,5.53,5.52,5.52,30000.0
2009-07-02 12:00:00,5.52,5.52,5.52,5.52,75600.0,5.52,5.52,5.52,5.52,75600.0
2009-07-02 12:10:00,5.52,5.52,5.52,5.52,36000.0,5.52,5.52,5.52,5.52,36000.0
2009-07-02 12:20:00,5.52,5.52,5.51,5.52,43200.0,5.52,5.52,5.51,5.52,43200.0
2009-07-02 12:30:00,5.52,5.53,5.52,5.53,19200.0,5.52,5.53,5.52,5.53,19200.0
2009-07-02 12:40:00,5.53,5.53,5.52,5.53,43200.0,5.53,5.53,5.52,5.53,43200.0
2009-07-02 12:50:00,5.53,5.54,5.53,5.54,12000.0,5.53,5.54,5.53,5.54,12000.0
2009-07-02 13:00:00,5.53,5.53,5.53,5.53,19200.0,5.53,5.53,5.53,5.53,19200.0
2009-07-02 13:10:00,5.53,5.54,5.53,5.53,34800.0,5.53,5.54,5.53,5.53,34800.0
2009-07-02 13:20:00,5.53,5.53,5.52,5.53,20400.0,5.53,5.53,5.52,5.53,20400.0
2009-07-02 13:30:00,5.53,5.53,5.52,5.53,20400.0,5.53,5.53,5.52,5.53,20400.0
2009-07-02 13:40:00,5.53,5.53,5.53,5.53,32400.0,5.53,5.53,5.53,5.53,32400.0
2009-07-02 13:50:00,5.53,5.53,5.52,5.52,25200.0,5.53,5.53,5.52,5.52,25200.0
2009-07-02 14:00:00,5.52,5.53,5.52,5.52,40800.0,5.52,5.53,5.52,5.52,40800.0
2009-07-02 14:10:00,5.52,5.53,5.52,5.52,21600.0,5.52,5.53,5.52,5.52,21600.0
2009-07-02 14:20:00,5.52,5.52,5.52,5.52,19200.0,5.52,5.52,5.52,5.52,19200.0
2009-07-02 14:30:00,5.52,5.53,5.52,5.53,27600.0,5.52,5.53,5.52,5.53,27600.0
2009-07-02 14:40:00,5.52,5.52,5.52,5.52,69600.0,5.52,5.52,5.52,5.52,69600.0
2009-07-02 14:50:00,5.51,5.52,5.51,5.52,40800.0,5.51,5.52,5.51,5.52,40800.0
2009-07-02 15:00:00,5.52,5.52,5.52,5.52,295200.0,5.52,5.52,5.52,5.52,295200.0
2009-07-02 15:10:00,5.52,5.53,5.52,5.53,369600.0,5.52,5.53,5.52,5.53,369600.0
2009-07-02 15:20:00,5.53,5.53,5.51,5.51,58800.0,5.53,5.53,5.51,5.51,58800.0
2009-07-02 15:30:00,5.51,5.52,5.5,5.52,67200.0,5.51,5.52,5.5,5.52,67200.0
2009-07-02 15:40:00,5.52,5.54,5.52,5.53,114000.0,5.52,5.54,5.52,5.53,114000.0
2009-07-02 15:50:00,5.53,5.53,5.51,5.51,160800.0,5.53,5.53,5.51,5.51,160800.0
2009-07-06 09:30:00,5.49,5.54,5.49,5.54,81600.0,5.49,5.54,5.49,5.54,81600.0
2009-07-06 09:40:00,5.55,5.57,5.54,5.57,206400.0,5.55,5.57,5.54,5.57,206400.0
2009-07-06 09:50:00,5.57,5.57,5.56,5.56,27600.0,5.57,5.57,5.56,5.56,27600.0
2009-07-06 10:00:00,5.56,5.57,5.54,5.54,118800.0,5.56,5.57,5.54,5.54,118800.0
2009-07-06 10:10:00,5.53,5.54,5.53,5.53,62400.0,5.53,5.54,5.53,5.53,62400.0
2009-07-06 10:20:00,5.53,5.53,5.52,5.52,105600.0,5.53,5.53,5.52,5.52,105600.0
2009-07-06 10:30:00,5.52,5.52,5.52,5.52,27600.0,5.52,5.52,5.52,5.52,27600.0
2009-07-06 10:40:00,5.52,5.52,5.52,5.52,58800.0,5.52,5.52,5.52,5.52,58800.0
2009-07-06 10:50:00,5.52,5.53,5.52,5.53,90000.0,5.52,5.53,5.52,5.53,90000.0
2009-07-06 11:00:00,5.53,5.53,5.53,5.53,32400.0,5.53,5.53,5.53,5.53,32400.0
2009-07-06 11:10:00,5.53,5.53,5.53,5.53,27600.0,5.53,5.53,5.53,5.53,27600.0
2009-07-06 11:20:00,5.53,5.53,5.52,5.53,42000.0,5.53,5.53,5.52,5.53,42000.0
2009-07-06 11:30:00,5.52,5.52,5.52,5.52,36000.0,5.52,5.52,5.52,5.52,36000.0
2009-07-06 11:40:00,5.52,5.52,5.51,5.52,62400.0,5.52,5.52,5.51,5.52,62400.0
2009-07-06 11:50:00,5.52,5.52,5.5,5.5,72000.0,5.52,5.52,5.5,5.5,72000.0
2009-07-06 12:00:00,5.5,5.5,5.5,5.5,19200.0,5.5,5.5,5.5,5.5,19200.0
2009-07-06 12:10:00,5.5,5.5,5.49,5.49,76800.0,5.5,5.5,5.49,5.49,76800.0
2009-07-06 12:20:00,5.49,5.5,5.49,5.49,26400.0,5.49,5.5,5.49,5.49,26400.0
2009-07-06 12:30:00,5.49,5.49,5.48,5.49,75600.0,5.49,5.49,5.48,5.49,75600.0
2009-07-06 12:40:00,5.49,5.5,5.49,5.49,188400.0,5.49,5.5,5.49,5.49,188400.0
2009-07-06 12:50:00,5.5,5.5,5.49,5.5,40800.0,5.5,5.5,5.49,5.5,40800.0
2009-07-06 13:00:00,5.49,5.5,5.49,5.49,45600.0,5.49,5.5,5.49,5.49,45600.0
2009-07-06 13:10:00,5.49,5.5,5.49,5.5,265200.0,5.49,5.5,5.49,5.5,265200.0
2009-07-06 13:20:00,5.5,5.5,5.5,5.5,20400.0,5.5,5.5,5.5,5.5,20400.0
2009-07-06 13:30:00,5.5,5.5,5.5,5.5,8400.0,5.5,5.5,5.5,5.5,8400.0
2009-07-06 13:40:00,5.5,5.5,5.5,5.5,21600.0,5.5,5.5,5.5,5.5,21600.0
2009-07-06 13:50:00,5.5,5.51,5.5,5.5,52800.0,5.5,5.51,5.5,5.5,52800.0
2009-07-06 14:00:00,5.5,5.5,5.5,5.5,10800.0,5.5,5.5,5.5,5.5,10800.0
2009-07-06 14:10:00,5.5,5.5,5.49,5.5,79200.0,5.5,5.5,5.49,5.5,79200.0
2009-07-06 14:20:00,5.49,5.5,5.49,5.49,20400.0,5.49,5.5,5.49,5.49,20400.0
2009-07-06 14:30:00,5.49,5.49,5.48,5.49,34800.0,5.49,5.49,5.48,5.49,34800.0
2009-07-06 14:40:00,5.49,5.5,5.49,5.5,34800.0,5.49,5.5,5.49,5.5,34800.0
2009-07-06 14:50:00,5.49,5.49,5.49,5.49,37200.0,5.49,5.49,5.49,5.49,37200.0
2009-07-06 15:00:00,5.49,5.5,5.49,5.49,76800.0,5.49,5.5,5.49,5.49,76800.0
2009-07-06 15:10:00,5.49,5.5,5.49,5.5,39600.0,5.49,5.5,5.49,5.5,39600.0
2009-07-06 15:20:00,5.5,5.51,5.49,5.51,108000.0,5.5,5.51,5.49,5.51,108000.0
2009-07-06 15:30:00,5.51,5.51,5.5,5.51,147600.0,5.51,5.51,5.5,5.51,147600.0
2009-07-06 15:40:00,5.51,5.51,5.51,5.51,114000.0,5.51,5.51,5.51,5.51,114000.0
2009-07-06 15:50:00,5.51,5.52,5.51,5.51,127200.0,5.51,5.52,5.51,5.51,127200.0
2009-07-07 09:30:00,5.47,5.53,5.47,5.53,52800.0,5.47,5.53,5.47,5.53,52800.0
2009-07-07 09:40:00,5.53,5.54,5.52,5.53,70800.0,5.53,5.54,5.52,5.53,70800.0
2009-07-07 09:50:00,5.52,5.52,5.51,5.51,67200.0,5.52,5.52,5.51,5.51,67200.0
2009-07-07 10:00:00,5.52,5.52,5.5,5.51,50400.0,5.52,5.52,5.5,5.51,50400.0
2009-07-07 10:10:00,5.51,5.51,5.5,5.5,69600.0,5.51,5.51,5.5,5.5,69600.0
2009-07-07 10:20:00,5.51,5.51,5.5,5.5,56400.0,5.51,5.51,5.5,5.5,56400.0
2009-07-07 10:30:00,5.5,5.51,5.5,5.5,61200.0,5.5,5.51,5.5,5.5,61200.0
2009-07-07 10:40:00,5.51,5.51,5.5,5.51,37200.0,5.51,5.51,5.5,5.51,37200.0
2009-07-07 10:50:00,5.51,5.51,5.51,5.51,55200.0,5.51,5.51,5.51,5.51,55200.0
2009-07-07 11:00:00,5.51,5.51,5.51,5.51,40800.0,5.51,5.51,5.51,5.51,40800.0
2009-07-07 11:10:00,5.51,5.51,5.5,5.5,38400.0,5.51,5.51,5.5,5.5,38400.0
2009-07-07 11:20:00,5.5,5.5,5.49,5.49,22800.0,5.5,5.5,5.49,5.49,22800.0
2009-07-07 11:30:00,5.49,5.49,5.48,5.48,48000.0,5.49,5.49,5.48,5.48,48000.0
2009-07-07 11:40:00,5.48,5.48,5.47,5.47,48000.0,5.48,5.48,5.47,5.47,48000.0
2009-07-07 11:50:00,5.47,5.48,5.47,5.48,33600.0,5.47,5.48,5.47,5.48,33600.0
2009-07-07 12:00:00,5.48,5.49,5.48,5.48,30000.0,5.48,5.49,5.48,5.48,30000.0
2009-07-07 12:10:00,5.48,5.48,5.48,5.48,48000.0,5.48,5.48,5.48,5.48,48000.0
2009-07-07 12:20:00,5.48,5.48,5.47,5.47,30000.0,5.48,5.48,5.47,5.47,30000.0
2009-07-07 12:30:00,5.47,5.47,5.47,5.47,31200.0,5.47,5.47,5.47,5.47,31200.0
2009-07-07 12:40:00,5.47,5.48,5.47,5.47,48000.0,5.47,5.48,5.47,5.47,48000.0
2009-07-07 12:50:00,5.47,5.48,5.47,5.47,56400.0,5.47,5.48,5.47,5.47,56400.0
2009-07-07 13:00:00,5.47,5.47,5.47,5.47,45600.0,5.47,5.47,5.47,5.47,45600.0
2009-07-07 13:10:00,5.47,5.47,5.47,5.47,28800.0,5.47,5.47,5.47,5.47,28800.0
2009-07-07 13:20:00,5.47,5.47,5.46,5.46,56400.0,5.47,5.47,5.46,5.46,56400.0
2009-07-07 13:30:00,5.47,5.47,5.46,5.47,36000.0,5.47,5.47,5.46,5.47,36000.0
2009-07-07 13:40:00,5.47,5.47,5.47,5.47,48000.0,5.47,5.47,5.47,5.47,48000.0
2009-07-07 13:50:00,5.47,5.47,5.47,5.47,31200.0,5.47,5.47,5.47,5.47,31200.0
2009-07-07 14:00:00,5.47,5.47,5.46,5.47,58800.0,5.47,5.47,5.46,5.47,58800.0
2009-07-07 14:10:00,5.47,5.47,5.46,5.46,43200.0,5.47,5.47,5.46,5.46,43200.0
2009-07-07 14:20:00,5.46,5.46,5.46,5.46,75600.0,5.46,5.46,5.46,5.46,75600.0
2009-07-07 14:30:00,5.46,5.47,5.46,5.47,49200.0,5.46,5.47,5.46,5.47,49200.0
2009-07-07 14:40:00,5.47,5.47,5.46,5.46,38400.0,5.47,5.47,5.46,5.46,38400.0
2009-07-07 14:50:00,5.46,5.46,5.45,5.46,64800.0,5.46,5.46,5.45,5.46,64800.0
2009-07-07 15:00:00,5.46,5.46,5.44,5.44,145200.0,5.46,5.46,5.44,5.44,145200.0
2009-07-07 15:10:00,5.44,5.44,5.43,5.44,61200.0,5.44,5.44,5.43,5.44,61200.0
2009-07-07 15:20:00,5.44,5.45,5.44,5.45,76800.0,5.44,5.45,5.44,5.45,76800.0
2009-07-07 15:30:00,5.45,5.46,5.45,5.46,157200.0,5.45,5.46,5.45,5.46,157200.0
2009-07-07 15:40:00,5.46,5.46,5.44,5.44,148800.0,5.46,5.46,5.44,5.44,148800.0
2009-07-07 15:50:00,5.44,5.45,5.43,5.44,325200.0,5.44,5.45,5.43,5.44,325200.0
2009-07-08 09:30:00,5.48,5.54,5.48,5.51,216000.0,5.48,5.54,5.48,5.51,216000.0
2009-07-08 09:40:00,5.51,5.53,5.5,5.52,130800.0,5.51,5.53,5.5,5.52,130800.0
2009-07-08 09:50:00,5.53,5.54,5.52,5.52,54000.0,5.53,5.54,5.52,5.52,54000.0
2009-07-08 10:00:00,5.52,5.54,5.52,5.54,76800.0,5.52,5.54,5.52,5.54,76800.0
2009-07-08 10:10:00,5.54,5.54,5.53,5.53,50400.0,5.54,5.54,5.53,5.53,50400.0
2009-07-08 10:20:00,5.53,5.53,5.51,5.53,99600.0,5.53,5.53,5.51,5.53,99600.0
2009-07-08 10:30:00,5.52,5.53,5.52,5.53,56400.0,5.52,5.53,5.52,5.53,56400.0
2009-07-08 10:40:00,5.53,5.53,5.53,5.53,39600.0,5.53,5.53,5.53,5.53,39600.0
2009-07-08 10:50:00,5.53,5.53,5.52,5.52,54000.0,5.53,5.53,5.52,5.52,54000.0
2009-07-08 11:00:00,5.52,5.53,5.52,5.53,60000.0,5.52,5.53,5.52,5.53,60000.0
2009-07-08 11:10:00,5.53,5.53,5.52,5.52,58800.0,5.53,5.53,5.52,5.52,58800.0
2009-07-08 11:20:00,5.52,5.52,5.51,5.52,60000.0,5.52,5.52,5.51,5.52,60000.0
2009-07-08 11:30:00,5.52,5.53,5.52,5.52,61200.0,5.52,5.53,5.52,5.52,61200.0
2009-07-08 11:40:00,5.52,5.52,5.52,5.52,42000.0,5.52,5.52,5.52,5.52,42000.0
2009-07-08 11:50:00,5.52,5.52,5.49,5.5,49200.0,5.52,5.52,5.49,5.5,49200.0
2009-07-08 12:00:00,5.5,5.5,5.49,5.5,55200.0,5.5,5.5,5.49,5.5,55200.0
2009-07-08 12:10:00,5.5,5.51,5.5,5.5,40800.0,5.5,5.51,5.5,5.5,40800.0
2009-07-08 12:20:00,5.5,5.51,5.49,5.49,38400.0,5.5,5.51,5.49,5.49,38400.0
2009-07-08 12:30:00,5.49,5.49,5.49,5.49,22800.0,5.49,5.49,5.49,5.49,22800.0
2009-07-08 12:40:00,5.49,5.5,5.49,5.5,25200.0,5.49,5.5,5.49,5.5,25200.0
2009-07-08 12:50:00,5.5,5.5,5.49,5.49,25200.0,5.5,5.5,5.49,5.49,25200.0
2009-07-08 13:00:00,5.49,5.5,5.49,5.49,56400.0,5.49,5.5,5.49,5.49,56400.0
2009-07-08 13:10:00,5.49,5.49,5.49,5.49,37200.0,5.49,5.49,5.49,5.49,37200.0
2009-07-08 13:20:00,5.5,5.5,5.49,5.49,37200.0,5.5,5.5,5.49,5.49,37200.0
2009-07-08 13:30:00,5.49,5.49,5.48,5.49,42000.0,5.49,5.49,5.48,5.49,42000.0
2009-07-08 13:40:00,5.49,5.49,5.48,5.49,27600.0,5.49,5.49,5.48,5.49,27600.0
2009-07-08 13:50:00,5.49,5.49,5.48,5.48,33600.0,5.49,5.49,5.48,5.48,33600.0
2009-07-08 14:00:00,5.48,5.48,5.48,5.48,73200.0,5.48,5.48,5.48,5.48,73200.0
2009-07-08 14:10:00,5.48,5.49,5.48,5.48,52800.0,5.48,5.49,5.48,5.48,52800.0
2009-07-08 14:20:00,5.48,5.49,5.48,5.48,52800.0,5.48,5.49,5.48,5.48,52800.0
2009-07-08 14:30:00,5.48,5.49,5.48,5.48,64800.0,5.48,5.49,5.48,5.48,64800.0
2009-07-08 14:40:00,5.48,5.49,5.48,5.48,50400.0,5.48,5.49,5.48,5.48,50400.0
2009-07-08 14:50:00,5.48,5.49,5.48,5.49,51600.0,5.48,5.49,5.48,5.49,51600.0
2009-07-08 15:00:00,5.5,5.5,5.48,5.49,79200.0,5.5,5.5,5.48,5.49,79200.0
2009-07-08 15:10:00,5.49,5.5,5.49,5.49,48000.0,5.49,5.5,5.49,5.49,48000.0
2009-07-08 15:20:00,5.49,5.49,5.47,5.48,76800.0,5.49,5.49,5.47,5.48,76800.0
2009-07-08 15:30:00,5.48,5.49,5.47,5.48,103200.0,5.48,5.49,5.47,5.48,103200.0
2009-07-08 15:40:00,5.48,5.51,5.48,5.51,211200.0,5.48,5.51,5.48,5.51,211200.0
2009-07-08 15:50:00,5.51,5.51,5.49,5.5,266400.0,5.51,5.51,5.49,5.5,266400.0
2009-07-09 09:30:00,5.52,5.52,5.45,5.46,121200.0,5.52,5.52,5.45,5.46,121200.0
2009-07-09 09:40:00,5.46,5.47,5.44,5.45,183600.0,5.46,5.47,5.44,5.45,183600.0
2009-07-09 09:50:00,5.45,5.45,5.44,5.44,146400.0,5.45,5.45,5.44,5.44,146400.0
2009-07-09 10:00:00,5.44,5.45,5.43,5.43,124800.0,5.44,5.45,5.43,5.43,124800.0
2009-07-09 10:10:00,5.43,5.43,5.43,5.43,124800.0,5.43,5.43,5.43,5.43,124800.0
2009-07-09 10:20:00,5.43,5.43,5.42,5.43,93600.0,5.43,5.43,5.42,5.43,93600.0
2009-07-09 10:30:00,5.43,5.44,5.43,5.44,72000.0,5.43,5.44,5.43,5.44,72000.0
2009-07-09 10:40:00,5.44,5.45,5.43,5.44,154800.0,5.44,5.45,5.43,5.44,154800.0
2009-07-09 10:50:00,5.44,5.44,5.43,5.43,74400.0,5.44,5.44,5.43,5.43,74400.0
2009-07-09 11:00:00,5.43,5.43,5.42,5.42,153600.0,5.43,5.43,5.42,5.42,153600.0
2009-07-09 11:10:00,5.42,5.42,5.41,5.41,99600.0,5.42,5.42,5.41,5.41,99600.0
2009-07-09 11:20:00,5.41,5.41,5.4,5.4,70800.0,5.41,5.41,5.4,5.4,70800.0
2009-07-09 11:30:00,5.41,5.42,5.4,5.41,57600.0,5.41,5.42,5.4,5.41,57600.0
2009-07-09 11:40:00,5.41,5.42,5.41,5.42,25200.0,5.41,5.42,5.41,5.42,25200.0
2009-07-09 11:50:00,5.42,5.42,5.4,5.4,86400.0,5.42,5.42,5.4,5.4,86400.0
2009-07-09 12:00:00,5.4,5.41,5.4,5.41,27600.0,5.4,5.41,5.4,5.41,27600.0
2009-07-09 12:10:00,5.41,5.41,5.4,5.41,33600.0,5.41,5.41,5.4,5.41,33600.0
2009-07-09 12:20:00,5.41,5.41,5.41,5.41,31200.0,5.41,5.41,5.41,5.41,31200.0
2009-07-09 12:30:00,5.41,5.43,5.41,5.42,40800.0,5.41,5.43,5.41,5.42,40800.0
2009-07-09 12:40:00,5.42,5.42,5.42,5.42,15600.0,5.42,5.42,5.42,5.42,15600.0
2009-07-09 12:50:00,5.42,5.42,5.41,5.42,45600.0,5.42,5.42,5.41,5.42,45600.0
2009-07-09 13:00:00,5.42,5.42,5.41,5.42,68400.0,5.42,5.42,5.41,5.42,68400.0
2009-07-09 13:10:00,5.43,5.43,5.43,5.43,34800.0,5.43,5.43,5.43,5.43,34800.0
2009-07-09 13:20:00,5.43,5.43,5.43,5.43,55200.0,5.43,5.43,5.43,5.43,55200.0
2009-07-09 13:30:00,5.43,5.43,5.42,5.42,100800.0,5.43,5.43,5.42,5.42,100800.0
2009-07-09 13:40:00,5.42,5.42,5.41,5.42,74400.0,5.42,5.42,5.41,5.42,74400.0
2009-07-09 13:50:00,5.42,5.42,5.41,5.42,57600.0,5.42,5.42,5.41,5.42,57600.0
2009-07-09 14:00:00,5.42,5.42,5.41,5.41,103200.0,5.42,5.42,5.41,5.41,103200.0
2009-07-09 14:10:00,5.41,5.43,5.41,5.43,120000.0,5.41,5.43,5.41,5.43,120000.0
2009-07-09 14:20:00,5.43,5.45,5.43,5.45,92400.0,5.43,5.45,5.43,5.45,92400.0
2009-07-09 14:30:00,5.45,5.45,5.45,5.45,68400.0,5.45,5.45,5.45,5.45,68400.0
2009-07-09 14:40:00,5.45,5.46,5.45,5.45,57600.0,5.45,5.46,5.45,5.45,57600.0
2009-07-09 14:50:00,5.45,5.45,5.44,5.44,34800.0,5.45,5.45,5.44,5.44,34800.0
2009-07-09 15:00:00,5.44,5.45,5.44,5.44,56400.0,5.44,5.45,5.44,5.44,56400.0
2009-07-09 15:10:00,5.44,5.45,5.44,5.44,78000.0,5.44,5.45,5.44,5.44,78000.0
2009-07-09 15:20:00,5.45,5.45,5.44,5.44,55200.0,5.45,5.45,5.44,5.44,55200.0
2009-07-09 15:30:00,5.44,5.44,5.43,5.43,116400.0,5.44,5.44,5.43,5.43,116400.0
2009-07-09 15:40:00,5.43,5.45,5.43,5.45,139200.0,5.43,5.45,5.43,5.45,139200.0
2009-07-09 15:50:00,5.45,5.45,5.44,5.44,205200.0,5.45,5.45,5.44,5.44,205200.0
2009-07-10 09:30:00,5.45,5.48,5.44,5.46,118800.0,5.45,5.48,5.44,5.46,118800.0
2009-07-10 09:40:00,5.47,5.52,5.47,5.52,132000.0,5.47,5.52,5.47,5.52,132000.0
2009-07-10 09:50:00,5.52,5.54,5.52,5.54,142800.0,5.52,5.54,5.52,5.54,142800.0
2009-07-10 10:00:00,5.54,5.54,5.5,5.5,85200.0,5.54,5.54,5.5,5.5,85200.0
2009-07-10 10:10:00,5.5,5.53,5.5,5.53,157200.0,5.5,5.53,5.5,5.53,157200.0
2009-07-10 10:20:00,5.52,5.52,5.51,5.51,58800.0,5.52,5.52,5.51,5.51,58800.0
2009-07-10 10:30:00,5.51,5.53,5.51,5.52,25200.0,5.51,5.53,5.51,5.52,25200.0
2009-07-10 10:40:00,5.51,5.51,5.49,5.49,52800.0,5.51,5.51,5.49,5.49,52800.0
2009-07-10 10:50:00,5.5,5.5,5.49,5.49,49200.0,5.5,5.5,5.49,5.49,49200.0
2009-07-10 11:00:00,5.49,5.5,5.49,5.5,51600.0,5.49,5.5,5.49,5.5,51600.0
2009-07-10 11:10:00,5.5,5.5,5.49,5.5,111600.0,5.5,5.5,5.49,5.5,111600.0
2009-07-10 11:20:00,5.5,5.5,5.47,5.47,48000.0,5.5,5.5,5.47,5.47,48000.0
2009-07-10 11:30:00,5.48,5.48,5.47,5.48,57600.0,5.48,5.48,5.47,5.48,57600.0
2009-07-10 11:40:00,5.48,5.5,5.48,5.49,99600.0,5.48,5.5,5.48,5.49,99600.0
2009-07-10 11:50:00,5.49,5.49,5.48,5.48,36000.0,5.49,5.49,5.48,5.48,36000.0
2009-07-10 12:00:00,5.48,5.5,5.48,5.5,86400.0,5.48,5.5,5.48,5.5,86400.0
2009-07-10 12:10:00,5.5,5.5,5.5,5.5,46800.0,5.5,5.5,5.5,5.5,46800.0
2009-07-10 12:20:00,5.5,5.5,5.48,5.49,40800.0,5.5,5.5,5.48,5.49,40800.0
2009-07-10 12:30:00,5.48,5.48,5.48,5.48,13200.0,5.48,5.48,5.48,5.48,13200.0
2009-07-10 12:40:00,5.48,5.49,5.48,5.49,44400.0,5.48,5.49,5.48,5.49,44400.0
2009-07-10 12:50:00,5.49,5.49,5.49,5.49,16800.0,5.49,5.49,5.49,5.49,16800.0
2009-07-10 13:00:00,5.49,5.5,5.49,5.5,49200.0,5.49,5.5,5.49,5.5,49200.0
2009-07-10 13:10:00,5.49,5.5,5.49,5.5,28800.0,5.49,5.5,5.49,5.5,28800.0
2009-07-10 13:20:00,5.5,5.5,5.5,5.5,34800.0,5.5,5.5,5.5,5.5,34800.0
2009-07-10 13:30:00,5.5,5.5,5.5,5.5,42000.0,5.5,5.5,5.5,5.5,42000.0
2009-07-10 13:40:00,5.5,5.5,5.5,5.5,44400.0,5.5,5.5,5.5,5.5,44400.0
2009-07-10 13:50:00,5.5,5.5,5.49,5.49,33600.0,5.5,5.5,5.49,5.49,33600.0
2009-07-10 14:00:00,5.48,5.49,5.48,5.48,34800.0,5.48,5.49,5.48,5.48,34800.0
2009-07-10 14:10:00,5.48,5.48,5.48,5.48,61200.0,5.48,5.48,5.48,5.48,61200.0
2009-07-10 14:20:00,5.48,5.48,5.48,5.48,45600.0,5.48,5.48,5.48,5.48,45600.0
2009-07-10 14:30:00,5.48,5.49,5.48,5.49,54000.0,5.48,5.49,5.48,5.49,54000.0
2009-07-10 14:40:00,5.49,5.49,5.48,5.49,52800.0,5.49,5.49,5.48,5.49,52800.0
2009-07-10 14:50:00,5.49,5.5,5.49,5.49,62400.0,5.49,5.5,5.49,5.49,62400.0
2009-07-10 15:00:00,5.49,5.5,5.49,5.49,87600.0,5.49,5.5,5.49,5.49,87600.0
2009-07-10 15:10:00,5.49,5.5,5.49,5.5,86400.0,5.49,5.5,5.49,5.5,86400.0
2009-07-10 15:20:00,5.5,5.5,5.49,5.49,64800.0,5.5,5.5,5.49,5.49,64800.0
2009-07-10 15:30:00,5.49,5.5,5.49,5.5,91200.0,5.49,5.5,5.49,5.5,91200.0
2009-07-10 15:40:00,5.49,5.5,5.49,5.5,105600.0,5.49,5.5,5.49,5.5,105600.0
2009-07-10 15:50:00,5.5,5.5,5.48,5.49,187200.0,5.5,5.5,5.48,5.49,187200.0
2009-07-13 09:30:00,5.48,5.5,5.46,5.48,111600.0,5.48,5.5,5.46,5.48,111600.0
2009-07-13 09:40:00,5.49,5.49,5.45,5.45,91200.0,5.49,5.49,5.45,5.45,91200.0
2009-07-13 09:50:00,5.46,5.48,5.46,5.46,58800.0,5.46,5.48,5.46,5.46,58800.0
2009-07-13 10:00:00,5.46,5.46,5.41,5.41,62400.0,5.46,5.46,5.41,5.41,62400.0
2009-07-13 10:10:00,5.41,5.41,5.39,5.4,60000.0,5.41,5.41,5.39,5.4,60000.0
2009-07-13 10:20:00,5.4,5.43,5.4,5.43,62400.0,5.4,5.43,5.4,5.43,62400.0
2009-07-13 10:30:00,5.43,5.44,5.43,5.44,21600.0,5.43,5.44,5.43,5.44,21600.0
2009-07-13 10:40:00,5.44,5.45,5.44,5.45,43200.0,5.44,5.45,5.44,5.45,43200.0
2009-07-13 10:50:00,5.45,5.47,5.45,5.47,37200.0,5.45,5.47,5.45,5.47,37200.0
2009-07-13 11:00:00,5.47,5.48,5.47,5.47,24000.0,5.47,5.48,5.47,5.47,24000.0
2009-07-13 11:10:00,5.47,5.48,5.47,5.47,20400.0,5.47,5.48,5.47,5.47,20400.0
2009-07-13 11:20:00,5.47,5.47,5.47,5.47,7200.0,5.47,5.47,5.47,5.47,7200.0
2009-07-13 11:30:00,5.48,5.5,5.48,5.5,48000.0,5.48,5.5,5.48,5.5,48000.0
2009-07-13 11:40:00,5.5,5.51,5.49,5.51,94800.0,5.5,5.51,5.49,5.51,94800.0
2009-07-13 11:50:00,5.5,5.5,5.5,5.5,15600.0,5.5,5.5,5.5,5.5,15600.0
2009-07-13 12:00:00,5.5,5.5,5.5,5.5,6000.0,5.5,5.5,5.5,5.5,6000.0
2009-07-13 12:10:00,5.5,5.5,5.5,5.5,3600.0,5.5,5.5,5.5,5.5,3600.0
2009-07-13 12:20:00,5.5,5.51,5.5,5.51,32400.0,5.5,5.51,5.5,5.51,32400.0
2009-07-13 12:30:00,5.51,5.51,5.5,5.5,10800.0,5.51,5.51,5.5,5.5,10800.0
2009-07-13 12:40:00,5.5,5.5,5.5,5.5,8400.0,5.5,5.5,5.5,5.5,8400.0
2009-07-13 12:50:00,5.5,5.5,5.5,5.5,8400.0,5.5,5.5,5.5,5.5,8400.0
2009-07-13 13:00:00,5.5,5.51,5.5,5.51,20400.0,5.5,5.51,5.5,5.51,20400.0
2009-07-13 13:10:00,5.51,5.51,5.51,5.51,18000.0,5.51,5.51,5.51,5.51,18000.0
2009-07-13 13:20:00,5.51,5.52,5.51,5.51,30000.0,5.51,5.52,5.51,5.51,30000.0
2009-07-13 13:30:00,5.51,5.51,5.5,5.51,25200.0,5.51,5.51,5.5,5.51,25200.0
2009-07-13 13:40:00,5.51,5.52,5.51,5.52,12000.0,5.51,5.52,5.51,5.52,12000.0
2009-07-13 13:50:00,5.51,5.51,5.51,5.51,4800.0,5.51,5.51,5.51,5.51,4800.0
2009-07-13 14:00:00,5.51,5.51,5.51,5.51,18000.0,5.51,5.51,5.51,5.51,18000.0
2009-07-13 14:10:00,5.51,5.51,5.51,5.51,13200.0,5.51,5.51,5.51,5.51,13200.0
2009-07-13 14:20:00,5.51,5.52,5.51,5.51,36000.0,5.51,5.52,5.51,5.51,36000.0
2009-07-13 14:30:00,5.51,5.52,5.5,5.5,69600.0,5.51,5.52,5.5,5.5,69600.0
2009-07-13 14:40:00,5.5,5.51,5.5,5.5,75600.0,5.5,5.51,5.5,5.5,75600.0
2009-07-13 14:50:00,5.5,5.51,5.5,5.5,34800.0,5.5,5.51,5.5,5.5,34800.0
2009-07-13 15:00:00,5.5,5.5,5.5,5.5,45600.0,5.5,5.5,5.5,5.5,45600.0
2009-07-13 15:10:00,5.5,5.5,5.5,5.5,56400.0,5.5,5.5,5.5,5.5,56400.0
2009-07-13 15:20:00,5.5,5.5,5.5,5.5,57600.0,5.5,5.5,5.5,5.5,57600.0
2009-07-13 15:30:00,5.5,5.5,5.49,5.5,72000.0,5.5,5.5,5.49,5.5,72000.0
2009-07-13 15:40:00,5.5,5.51,5.5,5.5,73200.0,5.5,5.51,5.5,5.5,73200.0
2009-07-13 15:50:00,5.5,5.51,5.5,5.51,111600.0,5.5,5.51,5.5,5.51,111600.0
2009-07-14 09:30:00,5.49,5.53,5.49,5.52,90000.0,5.49,5.53,5.49,5.52,90000.0
2009-07-14 09:40:00,5.52,5.53,5.51,5.52,27600.0,5.52,5.53,5.51,5.52,27600.0
2009-07-14 09:50:00,5.51,5.52,5.48,5.5,49200.0,5.51,5.52,5.48,5.5,49200.0
2009-07-14 10:00:00,5.51,5.51,5.49,5.51,54000.0,5.51,5.51,5.49,5.51,54000.0
2009-07-14 10:10:00,5.51,5.52,5.5,5.52,43200.0,5.51,5.52,5.5,5.52,43200.0
2009-07-14 10:20:00,5.52,5.52,5.51,5.51,37200.0,5.52,5.52,5.51,5.51,37200.0
2009-07-14 10:30:00,5.51,5.52,5.51,5.51,36000.0,5.51,5.52,5.51,5.51,36000.0
2009-07-14 10:40:00,5.51,5.52,5.51,5.51,32400.0,5.51,5.52,5.51,5.51,32400.0
2009-07-14 10:50:00,5.51,5.53,5.51,5.53,34800.0,5.51,5.53,5.51,5.53,34800.0
2009-07-14 11:00:00,5.52,5.53,5.52,5.52,91200.0,5.52,5.53,5.52,5.52,91200.0
2009-07-14 11:10:00,5.52,5.52,5.52,5.52,68400.0,5.52,5.52,5.52,5.52,68400.0
2009-07-14 11:20:00,5.52,5.52,5.51,5.52,67200.0,5.52,5.52,5.51,5.52,67200.0
2009-07-14 11:30:00,5.52,5.52,5.51,5.52,357600.0,5.52,5.52,5.51,5.52,357600.0
2009-07-14 11:40:00,5.52,5.52,5.51,5.52,50400.0,5.52,5.52,5.51,5.52,50400.0
2009-07-14 11:50:00,5.52,5.52,5.51,5.52,148800.0,5.52,5.52,5.51,5.52,148800.0
2009-07-14 12:00:00,5.52,5.52,5.52,5.52,43200.0,5.52,5.52,5.52,5.52,43200.0
2009-07-14 12:10:00,5.52,5.52,5.52,5.52,40800.0,5.52,5.52,5.52,5.52,40800.0
2009-07-14 12:20:00,5.51,5.52,5.51,5.52,56400.0,5.51,5.52,5.51,5.52,56400.0
2009-07-14 12:30:00,5.52,5.53,5.52,5.52,43200.0,5.52,5.53,5.52,5.52,43200.0
2009-07-14 12:40:00,5.52,5.52,5.51,5.52,62400.0,5.52,5.52,5.51,5.52,62400.0
2009-07-14 12:50:00,5.52,5.52,5.51,5.51,43200.0,5.52,5.52,5.51,5.51,43200.0
2009-07-14 13:00:00,5.51,5.52,5.51,5.52,63600.0,5.51,5.52,5.51,5.52,63600.0
2009-07-14 13:10:00,5.52,5.52,5.51,5.51,72000.0,5.52,5.52,5.51,5.51,72000.0
2009-07-14 13:20:00,5.52,5.52,5.51,5.52,34800.0,5.52,5.52,5.51,5.52,34800.0
2009-07-14 13:30:00,5.52,5.53,5.52,5.52,49200.0,5.52,5.53,5.52,5.52,49200.0
2009-07-14 13:40:00,5.52,5.52,5.52,5.52,28800.0,5.52,5.52,5.52,5.52,28800.0
2009-07-14 13:50:00,5.52,5.53,5.52,5.52,22800.0,5.52,5.53,5.52,5.52,22800.0
2009-07-14 14:00:00,5.52,5.52,5.52,5.52,39600.0,5.52,5.52,5.52,5.52,39600.0
2009-07-14 14:10:00,5.52,5.54,5.52,5.53,61200.0,5.52,5.54,5.52,5.53,61200.0
2009-07-14 14:20:00,5.52,5.53,5.52,5.52,43200.0,5.52,5.53,5.52,5.52,43200.0
2009-07-14 14:30:00,5.53,5.55,5.53,5.54,51600.0,5.53,5.55,5.53,5.54,51600.0
2009-07-14 14:40:00,5.54,5.54,5.53,5.53,79200.0,5.54,5.54,5.53,5.53,79200.0
2009-07-14 14:50:00,5.53,5.54,5.53,5.54,187200.0,5.53,5.54,5.53,5.54,187200.0
2009-07-14 15:00:00,5.54,5.54,5.52,5.52,99600.0,5.54,5.54,5.52,5.52,99600.0
2009-07-14 15:10:00,5.53,5.54,5.52,5.52,124800.0,5.53,5.54,5.52,5.52,124800.0
2009-07-14 15:20:00,5.52,5.53,5.52,5.52,76800.0,5.52,5.53,5.52,5.52,76800.0
2009-07-14 15:30:00,5.52,5.54,5.52,5.52,110400.0,5.52,5.54,5.52,5.52,110400.0
2009-07-14 15:40:00,5.53,5.53,5.52,5.52,141600.0,5.53,5.53,5.52,5.52,141600.0
2009-07-14 15:50:00,5.52,5.52,5.52,5.52,216000.0,5.52,5.52,5.52,5.52,216000.0
2009-07-15 09:30:00,5.52,5.57,5.52,5.54,127200.0,5.52,5.57,5.52,5.54,127200.0
2009-07-15 09:40:00,5.55,5.56,5.54,5.54,85200.0,5.55,5.56,5.54,5.54,85200.0
2009-07-15 09:50:00,5.54,5.55,5.54,5.55,68400.0,5.54,5.55,5.54,5.55,68400.0
2009-07-15 10:00:00,5.55,5.55,5.54,5.54,52800.0,5.55,5.55,5.54,5.54,52800.0
2009-07-15 10:10:00,5.54,5.55,5.54,5.54,43200.0,5.54,5.55,5.54,5.54,43200.0
2009-07-15 10:20:00,5.54,5.55,5.54,5.54,63600.0,5.54,5.55,5.54,5.54,63600.0
2009-07-15 10:30:00,5.54,5.55,5.54,5.55,46800.0,5.54,5.55,5.54,5.55,46800.0
2009-07-15 10:40:00,5.55,5.55,5.54,5.55,19200.0,5.55,5.55,5.54,5.55,19200.0
2009-07-15 10:50:00,5.54,5.55,5.54,5.55,31200.0,5.54,5.55,5.54,5.55,31200.0
2009-07-15 11:00:00,5.54,5.55,5.54,5.55,70800.0,5.54,5.55,5.54,5.55,70800.0
2009-07-15 11:10:00,5.54,5.55,5.54,5.54,69600.0,5.54,5.55,5.54,5.54,69600.0
2009-07-15 11:20:00,5.54,5.55,5.54,5.54,60000.0,5.54,5.55,5.54,5.54,60000.0
2009-07-15 11:30:00,5.54,5.56,5.54,5.56,55200.0,5.54,5.56,5.54,5.56,55200.0
2009-07-15 11:40:00,5.56,5.56,5.55,5.55,38400.0,5.56,5.56,5.55,5.55,38400.0
2009-07-15 11:50:00,5.55,5.57,5.55,5.56,22800.0,5.55,5.57,5.55,5.56,22800.0
2009-07-15 12:00:00,5.56,5.56,5.56,5.56,21600.0,5.56,5.56,5.56,5.56,21600.0
2009-07-15 12:10:00,5.56,5.57,5.55,5.57,16800.0,5.56,5.57,5.55,5.57,16800.0
2009-07-15 12:20:00,5.57,5.57,5.56,5.57,18000.0,5.57,5.57,5.56,5.57,18000.0
2009-07-15 12:30:00,5.57,5.58,5.56,5.58,34800.0,5.57,5.58,5.56,5.58,34800.0
2009-07-15 12:40:00,5.57,5.58,5.57,5.58,21600.0,5.57,5.58,5.57,5.58,21600.0
2009-07-15 12:50:00,5.58,5.58,5.57,5.57,21600.0,5.58,5.58,5.57,5.57,21600.0
2009-07-15 13:00:00,5.57,5.58,5.57,5.57,25200.0,5.57,5.58,5.57,5.57,25200.0
2009-07-15 13:10:00,5.57,5.58,5.57,5.57,25200.0,5.57,5.58,5.57,5.57,25200.0
2009-07-15 13:20:00,5.57,5.58,5.57,5.58,34800.0,5.57,5.58,5.57,5.58,34800.0
2009-07-15 13:30:00,5.58,5.59,5.58,5.59,22800.0,5.58,5.59,5.58,5.59,22800.0
2009-07-15 13:40:00,5.59,5.59,5.58,5.59,36000.0,5.59,5.59,5.58,5.59,36000.0
2009-07-15 13:50:00,5.59,5.6,5.59,5.6,45600.0,5.59,5.6,5.59,5.6,45600.0
2009-07-15 14:00:00,5.59,5.59,5.58,5.58,43200.0,5.59,5.59,5.58,5.58,43200.0
2009-07-15 14:10:00,5.58,5.58,5.58,5.58,31200.0,5.58,5.58,5.58,5.58,31200.0
2009-07-15 14:20:00,5.58,5.58,5.58,5.58,58800.0,5.58,5.58,5.58,5.58,58800.0
2009-07-15 14:30:00,5.58,5.59,5.57,5.57,42000.0,5.58,5.59,5.57,5.57,42000.0
2009-07-15 14:40:00,5.57,5.58,5.57,5.58,51600.0,5.57,5.58,5.57,5.58,51600.0
2009-07-15 14:50:00,5.58,5.59,5.57,5.58,38400.0,5.58,5.59,5.57,5.58,38400.0
2009-07-15 15:00:00,5.59,5.59,5.58,5.58,38400.0,5.59,5.59,5.58,5.58,38400.0
2009-07-15 15:10:00,5.58,5.59,5.58,5.58,46800.0,5.58,5.59,5.58,5.58,46800.0
2009-07-15 15:20:00,5.58,5.58,5.56,5.57,40800.0,5.58,5.58,5.56,5.57,40800.0
2009-07-15 15:30:00,5.57,5.58,5.57,5.57,62400.0,5.57,5.58,5.57,5.57,62400.0
2009-07-15 15:40:00,5.58,5.58,5.56,5.57,141600.0,5.58,5.58,5.56,5.57,141600.0
2009-07-15 15:50:00,5.58,5.58,5.56,5.57,177600.0,5.58,5.58,5.56,5.57,177600.0
2009-07-16 09:30:00,5.58,5.58,5.53,5.57,98400.0,5.58,5.58,5.53,5.57,98400.0
2009-07-16 09:40:00,5.58,5.62,5.57,5.61,56400.0,5.58,5.62,5.57,5.61,56400.0
2009-07-16 09:50:00,5.62,5.64,5.62,5.64,74400.0,5.62,5.64,5.62,5.64,74400.0
2009-07-16 10:00:00,5.63,5.66,5.62,5.65,56400.0,5.63,5.66,5.62,5.65,56400.0
2009-07-16 10:10:00,5.65,5.67,5.65,5.66,58800.0,5.65,5.67,5.65,5.66,58800.0
2009-07-16 10:20:00,5.66,5.67,5.66,5.66,60000.0,5.66,5.67,5.66,5.66,60000.0
2009-07-16 10:30:00,5.66,5.66,5.65,5.65,61200.0,5.66,5.66,5.65,5.65,61200.0
2009-07-16 10:40:00,5.65,5.66,5.65,5.66,36000.0,5.65,5.66,5.65,5.66,36000.0
2009-07-16 10:50:00,5.66,5.66,5.65,5.65,8400.0,5.66,5.66,5.65,5.65,8400.0
2009-07-16 11:00:00,5.65,5.65,5.64,5.64,28800.0,5.65,5.65,5.64,5.64,28800.0
2009-07-16 11:10:00,5.64,5.64,5.63,5.63,25200.0,5.64,5.64,5.63,5.63,25200.0
2009-07-16 11:20:00,5.63,5.64,5.62,5.62,50400.0,5.63,5.64,5.62,5.62,50400.0
2009-07-16 11:30:00,5.62,5.62,5.61,5.62,50400.0,5.62,5.62,5.61,5.62,50400.0
2009-07-16 11:40:00,5.62,5.62,5.62,5.62,21600.0,5.62,5.62,5.62,5.62,21600.0
2009-07-16 11:50:00,5.62,5.62,5.6,5.62,70800.0,5.62,5.62,5.6,5.62,70800.0
2009-07-16 12:00:00,5.62,5.62,5.61,5.61,19200.0,5.62,5.62,5.61,5.61,19200.0
2009-07-16 12:10:00,5.61,5.62,5.61,5.62,16800.0,5.61,5.62,5.61,5.62,16800.0
2009-07-16 12:20:00,5.61,5.62,5.61,5.61,6000.0,5.61,5.62,5.61,5.61,6000.0
2009-07-16 12:30:00,5.61,5.61,5.61,5.61,31200.0,5.61,5.61,5.61,5.61,31200.0
2009-07-16 12:40:00,5.61,5.61,5.61,5.61,19200.0,5.61,5.61,5.61,5.61,19200.0
2009-07-16 12:50:00,5.61,5.62,5.61,5.62,12000.0,5.61,5.62,5.61,5.62,12000.0
2009-07-16 13:00:00,5.61,5.61,5.6,5.6,48000.0,5.61,5.61,5.6,5.6,48000.0
2009-07-16 13:10:00,5.6,5.61,5.6,5.61,55200.0,5.6,5.61,5.6,5.61,55200.0
2009-07-16 13:20:00,5.61,5.62,5.61,5.61,36000.0,5.61,5.62,5.61,5.61,36000.0
2009-07-16 13:30:00,5.61,5.61,5.61,5.61,44400.0,5.61,5.61,5.61,5.61,44400.0
2009-07-16 13:40:00,5.61,5.61,5.61,5.61,20400.0,5.61,5.61,5.61,5.61,20400.0
2009-07-16 13:50:00,5.61,5.62,5.61,5.62,28800.0,5.61,5.62,5.61,5.62,28800.0
2009-07-16 14:00:00,5.62,5.62,5.62,5.62,13200.0,5.62,5.62,5.62,5.62,13200.0
2009-07-16 14:10:00,5.61,5.62,5.61,5.62,34800.0,5.61,5.62,5.61,5.62,34800.0
2009-07-16 14:20:00,5.61,5.62,5.61,5.62,68400.0,5.61,5.62,5.61,5.62,68400.0
2009-07-16 14:30:00,5.62,5.62,5.61,5.62,86400.0,5.62,5.62,5.61,5.62,86400.0
2009-07-16 14:40:00,5.62,5.62,5.61,5.62,36000.0,5.62,5.62,5.61,5.62,36000.0
2009-07-16 14:50:00,5.62,5.62,5.62,5.62,36000.0,5.62,5.62,5.62,5.62,36000.0
2009-07-16 15:00:00,5.62,5.63,5.62,5.63,85200.0,5.62,5.63,5.62,5.63,85200.0
2009-07-16 15:10:00,5.63,5.63,5.62,5.63,49200.0,5.63,5.63,5.62,5.63,49200.0
2009-07-16 15:20:00,5.63,5.63,5.63,5.63,70800.0,5.63,5.63,5.63,5.63,70800.0
2009-07-16 15:30:00,5.63,5.63,5.63,5.63,57600.0,5.63,5.63,5.63,5.63,57600.0
2009-07-16 15:40:00,5.63,5.64,5.63,5.63,103200.0,5.63,5.64,5.63,5.63,103200.0
2009-07-16 15:50:00,5.63,5.64,5.63,5.63,115200.0,5.63,5.64,5.63,5.63,115200.0
2009-07-17 09:30:00,5.65,5.67,5.61,5.66,206400.0,5.65,5.67,5.61,5.66,206400.0
2009-07-17 09:40:00,5.67,5.67,5.64,5.64,140400.0,5.67,5.67,5.64,5.64,140400.0
2009-07-17 09:50:00,5.64,5.65,5.63,5.64,55200.0,5.64,5.65,5.63,5.64,55200.0
2009-07-17 10:00:00,5.64,5.65,5.63,5.63,62400.0,5.64,5.65,5.63,5.63,62400.0
2009-07-17 10:10:00,5.63,5.63,5.61,5.63,132000.0,5.63,5.63,5.61,5.63,132000.0
2009-07-17 10:20:00,5.63,5.64,5.63,5.63,85200.0,5.63,5.64,5.63,5.63,85200.0
2009-07-17 10:30:00,5.63,5.64,5.63,5.63,91200.0,5.63,5.64,5.63,5.63,91200.0
2009-07-17 10:40:00,5.63,5.64,5.63,5.63,88800.0,5.63,5.64,5.63,5.63,88800.0
2009-07-17 10:50:00,5.63,5.63,5.63,5.63,50400.0,5.63,5.63,5.63,5.63,50400.0
2009-07-17 11:00:00,5.63,5.64,5.62,5.63,171600.0,5.63,5.64,5.62,5.63,171600.0
2009-07-17 11:10:00,5.63,5.64,5.63,5.63,25200.0,5.63,5.64,5.63,5.63,25200.0
2009-07-17 11:20:00,5.64,5.66,5.64,5.66,105600.0,5.64,5.66,5.64,5.66,105600.0
2009-07-17 11:30:00,5.66,5.66,5.64,5.65,60000.0,5.66,5.66,5.64,5.65,60000.0
2009-07-17 11:40:00,5.65,5.66,5.65,5.66,42000.0,5.65,5.66,5.65,5.66,42000.0
2009-07-17 11:50:00,5.66,5.66,5.64,5.64,34800.0,5.66,5.66,5.64,5.64,34800.0
2009-07-17 12:00:00,5.65,5.66,5.64,5.65,30000.0,5.65,5.66,5.64,5.65,30000.0
2009-07-17 12:10:00,5.66,5.66,5.64,5.65,26400.0,5.66,5.66,5.64,5.65,26400.0
2009-07-17 12:20:00,5.65,5.66,5.65,5.66,49200.0,5.65,5.66,5.65,5.66,49200.0
2009-07-17 12:30:00,5.66,5.66,5.64,5.64,30000.0,5.66,5.66,5.64,5.64,30000.0
2009-07-17 12:40:00,5.64,5.64,5.63,5.63,42000.0,5.64,5.64,5.63,5.63,42000.0
2009-07-17 12:50:00,5.63,5.64,5.62,5.64,61200.0,5.63,5.64,5.62,5.64,61200.0
2009-07-17 13:00:00,5.64,5.64,5.64,5.64,19200.0,5.64,5.64,5.64,5.64,19200.0
2009-07-17 13:10:00,5.64,5.65,5.64,5.65,34800.0,5.64,5.65,5.64,5.65,34800.0
2009-07-17 13:20:00,5.65,5.65,5.65,5.65,27600.0,5.65,5.65,5.65,5.65,27600.0
2009-07-17 13:30:00,5.65,5.65,5.64,5.65,28800.0,5.65,5.65,5.64,5.65,28800.0
2009-07-17 13:40:00,5.65,5.65,5.64,5.65,28800.0,5.65,5.65,5.64,5.65,28800.0
2009-07-17 13:50:00,5.65,5.66,5.65,5.65,63600.0,5.65,5.66,5.65,5.65,63600.0
2009-07-17 14:00:00,5.65,5.65,5.64,5.64,43200.0,5.65,5.65,5.64,5.64,43200.0
2009-07-17 14:10:00,5.64,5.65,5.64,5.64,33600.0,5.64,5.65,5.64,5.64,33600.0
2009-07-17 14:20:00,5.64,5.65,5.64,5.64,32400.0,5.64,5.65,5.64,5.64,32400.0
2009-07-17 14:30:00,5.65,5.65,5.64,5.65,32400.0,5.65,5.65,5.64,5.65,32400.0
2009-07-17 14:40:00,5.65,5.65,5.65,5.65,63600.0,5.65,5.65,5.65,5.65,63600.0
2009-07-17 14:50:00,5.65,5.65,5.65,5.65,38400.0,5.65,5.65,5.65,5.65,38400.0
2009-07-17 15:00:00,5.66,5.66,5.65,5.65,50400.0,5.66,5.66,5.65,5.65,50400.0
2009-07-17 15:10:00,5.65,5.66,5.65,5.66,129600.0,5.65,5.66,5.65,5.66,129600.0
2009-07-17 15:20:00,5.66,5.66,5.66,5.66,141600.0,5.66,5.66,5.66,5.66,141600.0
2009-07-17 15:30:00,5.66,5.66,5.65,5.65,181200.0,5.66,5.66,5.65,5.65,181200.0
2009-07-17 15:40:00,5.65,5.66,5.64,5.65,226800.0,5.65,5.66,5.64,5.65,226800.0
2009-07-17 15:50:00,5.65,5.67,5.65,5.66,253200.0,5.65,5.67,5.65,5.66,253200.0
2009-07-20 09:30:00,5.69,5.69,5.57,5.6,235200.0,5.69,5.69,5.57,5.6,235200.0
2009-07-20 09:40:00,5.6,5.61,5.56,5.56,499200.0,5.6,5.61,5.56,5.56,499200.0
2009-07-20 09:50:00,5.56,5.59,5.56,5.58,169200.0,5.56,5.59,5.56,5.58,169200.0
2009-07-20 10:00:00,5.58,5.59,5.57,5.57,106800.0,5.58,5.59,5.57,5.57,106800.0
2009-07-20 10:10:00,5.57,5.58,5.57,5.58,140400.0,5.57,5.58,5.57,5.58,140400.0
2009-07-20 10:20:00,5.58,5.58,5.55,5.55,105600.0,5.58,5.58,5.55,5.55,105600.0
2009-07-20 10:30:00,5.56,5.56,5.55,5.56,139200.0,5.56,5.56,5.55,5.56,139200.0
2009-07-20 10:40:00,5.56,5.59,5.56,5.59,206400.0,5.56,5.59,5.56,5.59,206400.0
2009-07-20 10:50:00,5.59,5.62,5.59,5.61,254400.0,5.59,5.62,5.59,5.61,254400.0
2009-07-20 11:00:00,5.6,5.62,5.6,5.62,80400.0,5.6,5.62,5.6,5.62,80400.0
2009-07-20 11:10:00,5.62,5.62,5.61,5.61,85200.0,5.62,5.62,5.61,5.61,85200.0
2009-07-20 11:20:00,5.61,5.62,5.59,5.62,302400.0,5.61,5.62,5.59,5.62,302400.0
2009-07-20 11:30:00,5.62,5.62,5.61,5.61,55200.0,5.62,5.62,5.61,5.61,55200.0
2009-07-20 11:40:00,5.61,5.61,5.59,5.6,61200.0,5.61,5.61,5.59,5.6,61200.0
2009-07-20 11:50:00,5.6,5.61,5.6,5.61,18000.0,5.6,5.61,5.6,5.61,18000.0
2009-07-20 12:00:00,5.61,5.61,5.61,5.61,40800.0,5.61,5.61,5.61,5.61,40800.0
2009-07-20 12:10:00,5.61,5.61,5.6,5.61,25200.0,5.61,5.61,5.6,5.61,25200.0
2009-07-20 12:20:00,5.61,5.61,5.6,5.61,62400.0,5.61,5.61,5.6,5.61,62400.0
2009-07-20 12:30:00,5.61,5.61,5.61,5.61,52800.0,5.61,5.61,5.61,5.61,52800.0
2009-07-20 12:40:00,5.62,5.62,5.61,5.62,60000.0,5.62,5.62,5.61,5.62,60000.0
2009-07-20 12:50:00,5.62,5.63,5.62,5.63,76800.0,5.62,5.63,5.62,5.63,76800.0
2009-07-20 13:00:00,5.63,5.63,5.63,5.63,63600.0,5.63,5.63,5.63,5.63,63600.0
2009-07-20 13:10:00,5.63,5.63,5.62,5.63,117600.0,5.63,5.63,5.62,5.63,117600.0
2009-07-20 13:20:00,5.63,5.63,5.62,5.63,114000.0,5.63,5.63,5.62,5.63,114000.0
2009-07-20 13:30:00,5.63,5.63,5.62,5.63,94800.0,5.63,5.63,5.62,5.63,94800.0
2009-07-20 13:40:00,5.63,5.63,5.63,5.63,102000.0,5.63,5.63,5.63,5.63,102000.0
2009-07-20 13:50:00,5.63,5.63,5.62,5.63,156000.0,5.63,5.63,5.62,5.63,156000.0
2009-07-20 14:00:00,5.63,5.63,5.62,5.62,144000.0,5.63,5.63,5.62,5.62,144000.0
2009-07-20 14:10:00,5.62,5.63,5.62,5.63,98400.0,5.62,5.63,5.62,5.63,98400.0
2009-07-20 14:20:00,5.63,5.63,5.62,5.63,159600.0,5.63,5.63,5.62,5.63,159600.0
2009-07-20 14:30:00,5.63,5.65,5.63,5.64,106800.0,5.63,5.65,5.63,5.64,106800.0
2009-07-20 14:40:00,5.64,5.65,5.64,5.65,111600.0,5.64,5.65,5.64,5.65,111600.0
2009-07-20 14:50:00,5.65,5.66,5.65,5.66,139200.0,5.65,5.66,5.65,5.66,139200.0
2009-07-20 15:00:00,5.66,5.67,5.65,5.65,177600.0,5.66,5.67,5.65,5.65,177600.0
2009-07-20 15:10:00,5.65,5.67,5.65,5.67,151200.0,5.65,5.67,5.65,5.67,151200.0
2009-07-20 15:20:00,5.67,5.67,5.66,5.67,172800.0,5.67,5.67,5.66,5.67,172800.0
2009-07-20 15:30:00,5.66,5.67,5.66,5.66,216000.0,5.66,5.67,5.66,5.66,216000.0
2009-07-20 15:40:00,5.66,5.68,5.66,5.66,285600.0,5.66,5.68,5.66,5.66,285600.0
2009-07-20 15:50:00,5.66,5.68,5.66,5.67,355200.0,5.66,5.68,5.66,5.67,355200.0
2009-07-21 09:30:00,5.45,5.52,5.34,5.47,1320000.0,5.45,5.52,5.34,5.47,1320000.0
2009-07-21 09:40:00,5.48,5.48,5.41,5.42,745200.0,5.48,5.48,5.41,5.42,745200.0
2009-07-21 09:50:00,5.42,5.48,5.42,5.46,420000.0,5.42,5.48,5.42,5.46,420000.0
2009-07-21 10:00:00,5.45,5.49,5.44,5.48,459600.0,5.45,5.49,5.44,5.48,459600.0
2009-07-21 10:10:00,5.48,5.51,5.47,5.51,553200.0,5.48,5.51,5.47,5.51,553200.0
2009-07-21 10:20:00,5.5,5.51,5.47,5.47,375600.0,5.5,5.51,5.47,5.47,375600.0
2009-07-21 10:30:00,5.48,5.5,5.46,5.49,374400.0,5.48,5.5,5.46,5.49,374400.0
2009-07-21 10:40:00,5.49,5.5,5.48,5.49,289200.0,5.49,5.5,5.48,5.49,289200.0
2009-07-21 10:50:00,5.5,5.5,5.44,5.45,314400.0,5.5,5.5,5.44,5.45,314400.0
2009-07-21 11:00:00,5.45,5.47,5.44,5.46,408000.0,5.45,5.47,5.44,5.46,408000.0
2009-07-21 11:10:00,5.46,5.47,5.45,5.46,90000.0,5.46,5.47,5.45,5.46,90000.0
2009-07-21 11:20:00,5.46,5.48,5.46,5.47,400800.0,5.46,5.48,5.46,5.47,400800.0
2009-07-21 11:30:00,5.48,5.49,5.47,5.48,198000.0,5.48,5.49,5.47,5.48,198000.0
2009-07-21 11:40:00,5.47,5.48,5.46,5.48,614400.0,5.47,5.48,5.46,5.48,614400.0
2009-07-21 11:50:00,5.48,5.49,5.47,5.48,96000.0,5.48,5.49,5.47,5.48,96000.0
2009-07-21 12:00:00,5.48,5.48,5.47,5.48,86400.0,5.48,5.48,5.47,5.48,86400.0
2009-07-21 12:10:00,5.48,5.48,5.47,5.47,86400.0,5.48,5.48,5.47,5.47,86400.0
2009-07-21 12:20:00,5.47,5.48,5.46,5.48,64800.0,5.47,5.48,5.46,5.48,64800.0
2009-07-21 12:30:00,5.48,5.48,5.45,5.47,134400.0,5.48,5.48,5.45,5.47,134400.0
2009-07-21 12:40:00,5.47,5.47,5.43,5.45,456000.0,5.47,5.47,5.43,5.45,456000.0
2009-07-21 12:50:00,5.45,5.45,5.45,5.45,58800.0,5.45,5.45,5.45,5.45,58800.0
2009-07-21 13:00:00,5.45,5.45,5.43,5.44,177600.0,5.45,5.45,5.43,5.44,177600.0
2009-07-21 13:10:00,5.45,5.45,5.44,5.45,94800.0,5.45,5.45,5.44,5.45,94800.0
2009-07-21 13:20:00,5.45,5.45,5.44,5.45,201600.0,5.45,5.45,5.44,5.45,201600.0
2009-07-21 13:30:00,5.45,5.47,5.45,5.47,162000.0,5.45,5.47,5.45,5.47,162000.0
2009-07-21 13:40:00,5.47,5.47,5.46,5.47,181200.0,5.47,5.47,5.46,5.47,181200.0
2009-07-21 13:50:00,5.47,5.47,5.46,5.47,82800.0,5.47,5.47,5.46,5.47,82800.0
2009-07-21 14:00:00,5.47,5.48,5.46,5.47,222000.0,5.47,5.48,5.46,5.47,222000.0
2009-07-21 14:10:00,5.47,5.47,5.46,5.47,111600.0,5.47,5.47,5.46,5.47,111600.0
2009-07-21 14:20:00,5.47,5.47,5.45,5.46,202800.0,5.47,5.47,5.45,5.46,202800.0
2009-07-21 14:30:00,5.46,5.47,5.45,5.47,189600.0,5.46,5.47,5.45,5.47,189600.0
2009-07-21 14:40:00,5.47,5.47,5.46,5.47,132000.0,5.47,5.47,5.46,5.47,132000.0
2009-07-21 14:50:00,5.47,5.47,5.46,5.47,159600.0,5.47,5.47,5.46,5.47,159600.0
2009-07-21 15:00:00,5.47,5.47,5.46,5.46,716400.0,5.47,5.47,5.46,5.46,716400.0
2009-07-21 15:10:00,5.46,5.47,5.46,5.47,150000.0,5.46,5.47,5.46,5.47,150000.0
2009-07-21 15:20:00,5.47,5.49,5.47,5.49,262800.0,5.47,5.49,5.47,5.49,262800.0
2009-07-21 15:30:00,5.49,5.49,5.48,5.48,328800.0,5.49,5.49,5.48,5.48,328800.0
2009-07-21 15:40:00,5.48,5.49,5.48,5.49,879600.0,5.48,5.49,5.48,5.49,879600.0
2009-07-21 15:50:00,5.49,5.5,5.48,5.5,548400.0,5.49,5.5,5.48,5.5,548400.0
2009-07-22 09:30:00,5.5,5.52,5.48,5.49,356400.0,5.5,5.52,5.48,5.49,356400.0
2009-07-22 09:40:00,5.49,5.5,5.48,5.49,183600.0,5.49,5.5,5.48,5.49,183600.0
2009-07-22 09:50:00,5.49,5.5,5.48,5.48,208800.0,5.49,5.5,5.48,5.48,208800.0
2009-07-22 10:00:00,5.49,5.52,5.49,5.52,98400.0,5.49,5.52,5.49,5.52,98400.0
2009-07-22 10:10:00,5.52,5.53,5.52,5.52,74400.0,5.52,5.53,5.52,5.52,74400.0
2009-07-22 10:20:00,5.52,5.56,5.49,5.54,192000.0,5.52,5.56,5.49,5.54,192000.0
2009-07-22 10:30:00,5.55,5.55,5.54,5.54,48000.0,5.55,5.55,5.54,5.54,48000.0
2009-07-22 10:40:00,5.54,5.55,5.54,5.55,81600.0,5.54,5.55,5.54,5.55,81600.0
2009-07-22 10:50:00,5.55,5.55,5.54,5.54,471600.0,5.55,5.55,5.54,5.54,471600.0
2009-07-22 11:00:00,5.54,5.55,5.54,5.54,129600.0,5.54,5.55,5.54,5.54,129600.0
2009-07-22 11:10:00,5.54,5.55,5.54,5.54,75600.0,5.54,5.55,5.54,5.54,75600.0
2009-07-22 11:20:00,5.54,5.55,5.54,5.54,43200.0,5.54,5.55,5.54,5.54,43200.0
2009-07-22 11:30:00,5.54,5.55,5.54,5.54,45600.0,5.54,5.55,5.54,5.54,45600.0
2009-07-22 11:40:00,5.54,5.55,5.54,5.54,75600.0,5.54,5.55,5.54,5.54,75600.0
2009-07-22 11:50:00,5.54,5.55,5.54,5.54,48000.0,5.54,5.55,5.54,5.54,48000.0
2009-07-22 12:00:00,5.54,5.54,5.53,5.54,69600.0,5.54,5.54,5.53,5.54,69600.0
2009-07-22 12:10:00,5.54,5.54,5.54,5.54,73200.0,5.54,5.54,5.54,5.54,73200.0
2009-07-22 12:20:00,5.54,5.54,5.54,5.54,194400.0,5.54,5.54,5.54,5.54,194400.0
2009-07-22 12:30:00,5.54,5.55,5.53,5.54,195600.0,5.54,5.55,5.53,5.54,195600.0
2009-07-22 12:40:00,5.54,5.54,5.53,5.53,58800.0,5.54,5.54,5.53,5.53,58800.0
2009-07-22 12:50:00,5.53,5.53,5.52,5.52,31200.0,5.53,5.53,5.52,5.52,31200.0
2009-07-22 13:00:00,5.52,5.52,5.51,5.51,82800.0,5.52,5.52,5.51,5.51,82800.0
2009-07-22 13:10:00,5.52,5.52,5.51,5.52,43200.0,5.52,5.52,5.51,5.52,43200.0
2009-07-22 13:20:00,5.52,5.52,5.5,5.5,88800.0,5.52,5.52,5.5,5.5,88800.0
2009-07-22 13:30:00,5.5,5.52,5.5,5.51,159600.0,5.5,5.52,5.5,5.51,159600.0
2009-07-22 13:40:00,5.51,5.52,5.51,5.51,106800.0,5.51,5.52,5.51,5.51,106800.0
2009-07-22 13:50:00,5.51,5.51,5.5,5.5,58800.0,5.51,5.51,5.5,5.5,58800.0
2009-07-22 14:00:00,5.5,5.51,5.5,5.51,238800.0,5.5,5.51,5.5,5.51,238800.0
2009-07-22 14:10:00,5.51,5.52,5.51,5.51,118800.0,5.51,5.52,5.51,5.51,118800.0
2009-07-22 14:20:00,5.51,5.51,5.48,5.49,76800.0,5.51,5.51,5.48,5.49,76800.0
2009-07-22 14:30:00,5.49,5.49,5.49,5.49,79200.0,5.49,5.49,5.49,5.49,79200.0
2009-07-22 14:40:00,5.49,5.5,5.49,5.49,57600.0,5.49,5.5,5.49,5.49,57600.0
2009-07-22 14:50:00,5.5,5.5,5.47,5.47,174000.0,5.5,5.5,5.47,5.47,174000.0
2009-07-22 15:00:00,5.47,5.48,5.46,5.47,312000.0,5.47,5.48,5.46,5.47,312000.0
2009-07-22 15:10:00,5.47,5.47,5.45,5.45,213600.0,5.47,5.47,5.45,5.45,213600.0
2009-07-22 15:20:00,5.45,5.46,5.44,5.44,170400.0,5.45,5.46,5.44,5.44,170400.0
2009-07-22 15:30:00,5.44,5.45,5.44,5.44,262800.0,5.44,5.45,5.44,5.44,262800.0
2009-07-22 15:40:00,5.44,5.45,5.43,5.43,510000.0,5.44,5.45,5.43,5.43,510000.0
2009-07-22 15:50:00,5.43,5.45,5.43,5.45,657600.0,5.43,5.45,5.43,5.45,657600.0
2009-07-23 09:30:00,5.46,5.49,5.46,5.48,164400.0,5.46,5.49,5.46,5.48,164400.0
2009-07-23 09:40:00,5.48,5.49,5.47,5.48,181200.0,5.48,5.49,5.47,5.48,181200.0
2009-07-23 09:50:00,5.48,5.5,5.48,5.5,512400.0,5.48,5.5,5.48,5.5,512400.0
2009-07-23 10:00:00,5.5,5.52,5.5,5.52,118800.0,5.5,5.52,5.5,5.52,118800.0
2009-07-23 10:10:00,5.52,5.54,5.52,5.53,258000.0,5.52,5.54,5.52,5.53,258000.0
2009-07-23 10:20:00,5.53,5.54,5.51,5.53,286800.0,5.53,5.54,5.51,5.53,286800.0
2009-07-23 10:30:00,5.52,5.57,5.52,5.57,73200.0,5.52,5.57,5.52,5.57,73200.0
2009-07-23 10:40:00,5.57,5.58,5.57,5.57,100800.0,5.57,5.58,5.57,5.57,100800.0
2009-07-23 10:50:00,5.58,5.58,5.55,5.57,115200.0,5.58,5.58,5.55,5.57,115200.0
2009-07-23 11:00:00,5.57,5.59,5.57,5.58,81600.0,5.57,5.59,5.57,5.58,81600.0
2009-07-23 11:10:00,5.58,5.59,5.57,5.58,169200.0,5.58,5.59,5.57,5.58,169200.0
2009-07-23 11:20:00,5.58,5.58,5.56,5.56,236400.0,5.58,5.58,5.56,5.56,236400.0
2009-07-23 11:30:00,5.56,5.56,5.55,5.56,64800.0,5.56,5.56,5.55,5.56,64800.0
2009-07-23 11:40:00,5.56,5.57,5.56,5.57,97200.0,5.56,5.57,5.56,5.57,97200.0
2009-07-23 11:50:00,5.57,5.58,5.57,5.57,190800.0,5.57,5.58,5.57,5.57,190800.0
2009-07-23 12:00:00,5.57,5.57,5.57,5.57,109200.0,5.57,5.57,5.57,5.57,109200.0
2009-07-23 12:10:00,5.57,5.57,5.57,5.57,76800.0,5.57,5.57,5.57,5.57,76800.0
2009-07-23 12:20:00,5.57,5.57,5.57,5.57,138000.0,5.57,5.57,5.57,5.57,138000.0
2009-07-23 12:30:00,5.57,5.57,5.56,5.57,141600.0,5.57,5.57,5.56,5.57,141600.0
2009-07-23 12:40:00,5.56,5.57,5.56,5.57,142800.0,5.56,5.57,5.56,5.57,142800.0
2009-07-23 12:50:00,5.57,5.57,5.56,5.57,102000.0,5.57,5.57,5.56,5.57,102000.0
2009-07-23 13:00:00,5.57,5.57,5.56,5.57,136800.0,5.57,5.57,5.56,5.57,136800.0
2009-07-23 13:10:00,5.57,5.58,5.57,5.57,252000.0,5.57,5.58,5.57,5.57,252000.0
2009-07-23 13:20:00,5.58,5.59,5.57,5.59,392400.0,5.58,5.59,5.57,5.59,392400.0
2009-07-23 13:30:00,5.59,5.59,5.58,5.59,512400.0,5.59,5.59,5.58,5.59,512400.0
2009-07-23 13:40:00,5.59,5.59,5.57,5.58,193200.0,5.59,5.59,5.57,5.58,193200.0
2009-07-23 13:50:00,5.58,5.58,5.57,5.58,135600.0,5.58,5.58,5.57,5.58,135600.0
2009-07-23 14:00:00,5.58,5.59,5.57,5.58,223200.0,5.58,5.59,5.57,5.58,223200.0
2009-07-23 14:10:00,5.58,5.59,5.58,5.58,265200.0,5.58,5.59,5.58,5.58,265200.0
2009-07-23 14:20:00,5.58,5.58,5.56,5.56,160800.0,5.58,5.58,5.56,5.56,160800.0
2009-07-23 14:30:00,5.56,5.56,5.54,5.54,147600.0,5.56,5.56,5.54,5.54,147600.0
2009-07-23 14:40:00,5.54,5.55,5.54,5.54,217200.0,5.54,5.55,5.54,5.54,217200.0
2009-07-23 14:50:00,5.54,5.54,5.52,5.53,176400.0,5.54,5.54,5.52,5.53,176400.0
2009-07-23 15:00:00,5.53,5.54,5.53,5.53,160800.0,5.53,5.54,5.53,5.53,160800.0
2009-07-23 15:10:00,5.53,5.54,5.52,5.52,147600.0,5.53,5.54,5.52,5.52,147600.0
2009-07-23 15:20:00,5.52,5.53,5.51,5.52,198000.0,5.52,5.53,5.51,5.52,198000.0
2009-07-23 15:30:00,5.52,5.53,5.51,5.51,202800.0,5.52,5.53,5.51,5.51,202800.0
2009-07-23 15:40:00,5.52,5.52,5.51,5.52,238800.0,5.52,5.52,5.51,5.52,238800.0
2009-07-23 15:50:00,5.51,5.52,5.51,5.52,267600.0,5.51,5.52,5.51,5.52,267600.0
2009-07-24 09:30:00,5.5,5.53,5.47,5.48,51600.0,5.5,5.53,5.47,5.48,51600.0
2009-07-24 09:40:00,5.49,5.51,5.49,5.49,54000.0,5.49,5.51,5.49,5.49,54000.0
2009-07-24 09:50:00,5.49,5.51,5.49,5.5,201600.0,5.49,5.51,5.49,5.5,201600.0
2009-07-24 10:00:00,5.51,5.54,5.51,5.52,80400.0,5.51,5.54,5.51,5.52,80400.0
2009-07-24 10:10:00,5.52,5.56,5.52,5.56,56400.0,5.52,5.56,5.52,5.56,56400.0
2009-07-24 10:20:00,5.56,5.57,5.55,5.56,135600.0,5.56,5.57,5.55,5.56,135600.0
2009-07-24 10:30:00,5.56,5.56,5.53,5.53,80400.0,5.56,5.56,5.53,5.53,80400.0
2009-07-24 10:40:00,5.53,5.53,5.5,5.51,177600.0,5.53,5.53,5.5,5.51,177600.0
2009-07-24 10:50:00,5.51,5.51,5.51,5.51,122400.0,5.51,5.51,5.51,5.51,122400.0
2009-07-24 11:00:00,5.51,5.52,5.5,5.5,151200.0,5.51,5.52,5.5,5.5,151200.0
2009-07-24 11:10:00,5.51,5.52,5.5,5.52,96000.0,5.51,5.52,5.5,5.52,96000.0
2009-07-24 11:20:00,5.53,5.53,5.52,5.52,123600.0,5.53,5.53,5.52,5.52,123600.0
2009-07-24 11:30:00,5.53,5.54,5.52,5.52,103200.0,5.53,5.54,5.52,5.52,103200.0
2009-07-24 11:40:00,5.53,5.53,5.53,5.53,44400.0,5.53,5.53,5.53,5.53,44400.0
2009-07-24 11:50:00,5.53,5.53,5.52,5.53,22800.0,5.53,5.53,5.52,5.53,22800.0
2009-07-24 12:00:00,5.53,5.54,5.53,5.54,66000.0,5.53,5.54,5.53,5.54,66000.0
2009-07-24 12:10:00,5.54,5.54,5.53,5.54,60000.0,5.54,5.54,5.53,5.54,60000.0
2009-07-24 12:20:00,5.53,5.54,5.53,5.54,8400.0,5.53,5.54,5.53,5.54,8400.0
2009-07-24 12:30:00,5.54,5.55,5.54,5.55,70800.0,5.54,5.55,5.54,5.55,70800.0
2009-07-24 12:40:00,5.55,5.56,5.55,5.56,85200.0,5.55,5.56,5.55,5.56,85200.0
2009-07-24 12:50:00,5.56,5.56,5.55,5.56,50400.0,5.56,5.56,5.55,5.56,50400.0
2009-07-24 13:00:00,5.56,5.56,5.55,5.55,45600.0,5.56,5.56,5.55,5.55,45600.0
2009-07-24 13:10:00,5.55,5.56,5.55,5.56,62400.0,5.55,5.56,5.55,5.56,62400.0
2009-07-24 13:20:00,5.56,5.57,5.56,5.57,39600.0,5.56,5.57,5.56,5.57,39600.0
2009-07-24 13:30:00,5.57,5.58,5.57,5.58,64800.0,5.57,5.58,5.57,5.58,64800.0
2009-07-24 13:40:00,5.58,5.58,5.58,5.58,13200.0,5.58,5.58,5.58,5.58,13200.0
2009-07-24 13:50:00,5.58,5.58,5.57,5.57,43200.0,5.58,5.58,5.57,5.57,43200.0
2009-07-24 14:00:00,5.57,5.58,5.57,5.58,78000.0,5.57,5.58,5.57,5.58,78000.0
2009-07-24 14:10:00,5.58,5.58,5.57,5.57,27600.0,5.58,5.58,5.57,5.57,27600.0
2009-07-24 14:20:00,5.57,5.57,5.57,5.57,32400.0,5.57,5.57,5.57,5.57,32400.0
2009-07-24 14:30:00,5.57,5.57,5.56,5.56,38400.0,5.57,5.57,5.56,5.56,38400.0
2009-07-24 14:40:00,5.57,5.57,5.57,5.57,36000.0,5.57,5.57,5.57,5.57,36000.0
2009-07-24 14:50:00,5.57,5.57,5.56,5.57,58800.0,5.57,5.57,5.56,5.57,58800.0
2009-07-24 15:00:00,5.57,5.57,5.56,5.56,58800.0,5.57,5.57,5.56,5.56,58800.0
2009-07-24 15:10:00,5.57,5.58,5.57,5.57,43200.0,5.57,5.58,5.57,5.57,43200.0
2009-07-24 15:20:00,5.57,5.59,5.57,5.58,66000.0,5.57,5.59,5.57,5.58,66000.0
2009-07-24 15:30:00,5.58,5.58,5.57,5.58,104400.0,5.58,5.58,5.57,5.58,104400.0
2009-07-24 15:40:00,5.58,5.6,5.58,5.6,218400.0,5.58,5.6,5.58,5.6,218400.0
2009-07-24 15:50:00,5.6,5.61,5.59,5.6,318000.0,5.6,5.61,5.59,5.6,318000.0
2009-07-27 09:30:00,5.58,5.65,5.58,5.61,216000.0,5.58,5.65,5.58,5.61,216000.0
2009-07-27 09:40:00,5.61,5.61,5.55,5.55,184800.0,5.61,5.61,5.55,5.55,184800.0
2009-07-27 09:50:00,5.55,5.56,5.52,5.53,112800.0,5.55,5.56,5.52,5.53,112800.0
2009-07-27 10:00:00,5.53,5.57,5.53,5.55,75600.0,5.53,5.57,5.53,5.55,75600.0
2009-07-27 10:10:00,5.55,5.55,5.53,5.53,70800.0,5.55,5.55,5.53,5.53,70800.0
2009-07-27 10:20:00,5.53,5.55,5.53,5.54,46800.0,5.53,5.55,5.53,5.54,46800.0
2009-07-27 10:30:00,5.54,5.54,5.52,5.52,63600.0,5.54,5.54,5.52,5.52,63600.0
2009-07-27 10:40:00,5.52,5.53,5.52,5.52,40800.0,5.52,5.53,5.52,5.52,40800.0
2009-07-27 10:50:00,5.53,5.53,5.52,5.52,50400.0,5.53,5.53,5.52,5.52,50400.0
2009-07-27 11:00:00,5.52,5.52,5.51,5.52,56400.0,5.52,5.52,5.51,5.52,56400.0
2009-07-27 11:10:00,5.52,5.52,5.52,5.52,57600.0,5.52,5.52,5.52,5.52,57600.0
2009-07-27 11:20:00,5.52,5.52,5.52,5.52,33600.0,5.52,5.52,5.52,5.52,33600.0
2009-07-27 11:30:00,5.52,5.53,5.52,5.52,74400.0,5.52,5.53,5.52,5.52,74400.0
2009-07-27 11:40:00,5.52,5.52,5.51,5.52,39600.0,5.52,5.52,5.51,5.52,39600.0
2009-07-27 11:50:00,5.52,5.52,5.51,5.52,38400.0,5.52,5.52,5.51,5.52,38400.0
2009-07-27 12:00:00,5.51,5.51,5.51,5.51,56400.0,5.51,5.51,5.51,5.51,56400.0
2009-07-27 12:10:00,5.51,5.51,5.5,5.51,21600.0,5.51,5.51,5.5,5.51,21600.0
2009-07-27 12:20:00,5.51,5.51,5.51,5.51,36000.0,5.51,5.51,5.51,5.51,36000.0
2009-07-27 12:30:00,5.51,5.52,5.51,5.52,32400.0,5.51,5.52,5.51,5.52,32400.0
2009-07-27 12:40:00,5.52,5.52,5.5,5.5,85200.0,5.52,5.52,5.5,5.5,85200.0
2009-07-27 12:50:00,5.5,5.51,5.5,5.5,66000.0,5.5,5.51,5.5,5.5,66000.0
2009-07-27 13:00:00,5.51,5.51,5.5,5.51,64800.0,5.51,5.51,5.5,5.51,64800.0
2009-07-27 13:10:00,5.51,5.51,5.51,5.51,75600.0,5.51,5.51,5.51,5.51,75600.0
2009-07-27 13:20:00,5.51,5.51,5.5,5.5,51600.0,5.51,5.51,5.5,5.5,51600.0
2009-07-27 13:30:00,5.5,5.51,5.5,5.51,21600.0,5.5,5.51,5.5,5.51,21600.0
2009-07-27 13:40:00,5.51,5.52,5.51,5.51,38400.0,5.51,5.52,5.51,5.51,38400.0
2009-07-27 13:50:00,5.51,5.52,5.51,5.51,54000.0,5.51,5.52,5.51,5.51,54000.0
2009-07-27 14:00:00,5.51,5.52,5.51,5.52,36000.0,5.51,5.52,5.51,5.52,36000.0
2009-07-27 14:10:00,5.52,5.53,5.52,5.52,90000.0,5.52,5.53,5.52,5.52,90000.0
2009-07-27 14:20:00,5.52,5.53,5.52,5.53,58800.0,5.52,5.53,5.52,5.53,58800.0
2009-07-27 14:30:00,5.53,5.54,5.53,5.54,49200.0,5.53,5.54,5.53,5.54,49200.0
2009-07-27 14:40:00,5.54,5.54,5.54,5.54,114000.0,5.54,5.54,5.54,5.54,114000.0
2009-07-27 14:50:00,5.54,5.54,5.53,5.54,75600.0,5.54,5.54,5.53,5.54,75600.0
2009-07-27 15:00:00,5.54,5.54,5.53,5.53,57600.0,5.54,5.54,5.53,5.53,57600.0
2009-07-27 15:10:00,5.53,5.54,5.53,5.53,61200.0,5.53,5.54,5.53,5.53,61200.0
2009-07-27 15:20:00,5.52,5.53,5.52,5.53,115200.0,5.52,5.53,5.52,5.53,115200.0
2009-07-27 15:30:00,5.53,5.53,5.52,5.53,91200.0,5.53,5.53,5.52,5.53,91200.0
2009-07-27 15:40:00,5.53,5.53,5.52,5.52,213600.0,5.53,5.53,5.52,5.52,213600.0
2009-07-27 15:50:00,5.53,5.54,5.52,5.54,211200.0,5.53,5.54,5.52,5.54,211200.0
2009-07-28 09:30:00,5.5,5.53,5.38,5.51,310800.0,5.5,5.53,5.38,5.51,310800.0
2009-07-28 09:40:00,5.52,5.57,5.52,5.57,85200.0,5.52,5.57,5.52,5.57,85200.0
2009-07-28 09:50:00,5.57,5.58,5.55,5.58,160800.0,5.57,5.58,5.55,5.58,160800.0
2009-07-28 10:00:00,5.58,5.58,5.54,5.54,45600.0,5.58,5.58,5.54,5.54,45600.0
2009-07-28 10:10:00,5.54,5.54,5.52,5.54,56400.0,5.54,5.54,5.52,5.54,56400.0
2009-07-28 10:20:00,5.54,5.55,5.54,5.54,45600.0,5.54,5.55,5.54,5.54,45600.0
2009-07-28 10:30:00,5.54,5.55,5.54,5.55,52800.0,5.54,5.55,5.54,5.55,52800.0
2009-07-28 10:40:00,5.55,5.55,5.54,5.54,48000.0,5.55,5.55,5.54,5.54,48000.0
2009-07-28 10:50:00,5.54,5.55,5.54,5.54,24000.0,5.54,5.55,5.54,5.54,24000.0
2009-07-28 11:00:00,5.54,5.54,5.52,5.52,39600.0,5.54,5.54,5.52,5.52,39600.0
2009-07-28 11:10:00,5.52,5.52,5.5,5.51,79200.0,5.52,5.52,5.5,5.51,79200.0
2009-07-28 11:20:00,5.51,5.51,5.5,5.5,97200.0,5.51,5.51,5.5,5.5,97200.0
2009-07-28 11:30:00,5.5,5.5,5.47,5.47,105600.0,5.5,5.5,5.47,5.47,105600.0
2009-07-28 11:40:00,5.47,5.48,5.47,5.48,40800.0,5.47,5.48,5.47,5.48,40800.0
2009-07-28 11:50:00,5.48,5.48,5.48,5.48,50400.0,5.48,5.48,5.48,5.48,50400.0
2009-07-28 12:00:00,5.48,5.48,5.47,5.47,67200.0,5.48,5.48,5.47,5.47,67200.0
2009-07-28 12:10:00,5.48,5.48,5.47,5.47,84000.0,5.48,5.48,5.47,5.47,84000.0
2009-07-28 12:20:00,5.47,5.47,5.46,5.46,91200.0,5.47,5.47,5.46,5.46,91200.0
2009-07-28 12:30:00,5.46,5.47,5.46,5.47,39600.0,5.46,5.47,5.46,5.47,39600.0
2009-07-28 12:40:00,5.47,5.47,5.46,5.46,51600.0,5.47,5.47,5.46,5.46,51600.0
2009-07-28 12:50:00,5.46,5.46,5.46,5.46,32400.0,5.46,5.46,5.46,5.46,32400.0
2009-07-28 13:00:00,5.46,5.46,5.46,5.46,106800.0,5.46,5.46,5.46,5.46,106800.0
2009-07-28 13:10:00,5.46,5.46,5.46,5.46,105600.0,5.46,5.46,5.46,5.46,105600.0
2009-07-28 13:20:00,5.46,5.46,5.46,5.46,129600.0,5.46,5.46,5.46,5.46,129600.0
2009-07-28 13:30:00,5.46,5.46,5.46,5.46,130800.0,5.46,5.46,5.46,5.46,130800.0
2009-07-28 13:40:00,5.46,5.46,5.45,5.46,60000.0,5.46,5.46,5.45,5.46,60000.0
2009-07-28 13:50:00,5.46,5.47,5.46,5.47,86400.0,5.46,5.47,5.46,5.47,86400.0
2009-07-28 14:00:00,5.47,5.48,5.47,5.48,28800.0,5.47,5.48,5.47,5.48,28800.0
2009-07-28 14:10:00,5.48,5.49,5.48,5.49,75600.0,5.48,5.49,5.48,5.49,75600.0
2009-07-28 14:20:00,5.49,5.49,5.49,5.49,79200.0,5.49,5.49,5.49,5.49,79200.0
2009-07-28 14:30:00,5.49,5.5,5.49,5.5,156000.0,5.49,5.5,5.49,5.5,156000.0
2009-07-28 14:40:00,5.5,5.5,5.49,5.5,60000.0,5.5,5.5,5.49,5.5,60000.0
2009-07-28 14:50:00,5.5,5.5,5.49,5.49,97200.0,5.5,5.5,5.49,5.49,97200.0
2009-07-28 15:00:00,5.49,5.5,5.49,5.49,81600.0,5.49,5.5,5.49,5.49,81600.0
2009-07-28 15:10:00,5.49,5.5,5.49,5.49,128400.0,5.49,5.5,5.49,5.49,128400.0
2009-07-28 15:20:00,5.49,5.49,5.49,5.49,78000.0,5.49,5.49,5.49,5.49,78000.0
2009-07-28 15:30:00,5.49,5.5,5.48,5.48,154800.0,5.49,5.5,5.48,5.48,154800.0
2009-07-28 15:40:00,5.49,5.49,5.48,5.48,271200.0,5.49,5.49,5.48,5.48,271200.0
2009-07-28 15:50:00,5.48,5.5,5.48,5.5,415200.0,5.48,5.5,5.48,5.5,415200.0
2009-07-29 09:30:00,5.48,5.52,5.48,5.52,96000.0,5.48,5.52,5.48,5.52,96000.0
2009-07-29 09:40:00,5.52,5.57,5.52,5.56,106800.0,5.52,5.57,5.52,5.56,106800.0
2009-07-29 09:50:00,5.56,5.56,5.52,5.56,74400.0,5.56,5.56,5.52,5.56,74400.0
2009-07-29 10:00:00,5.56,5.56,5.54,5.55,114000.0,5.56,5.56,5.54,5.55,114000.0
2009-07-29 10:10:00,5.55,5.57,5.55,5.57,99600.0,5.55,5.57,5.55,5.57,99600.0
2009-07-29 10:20:00,5.57,5.59,5.56,5.59,342000.0,5.57,5.59,5.56,5.59,342000.0
2009-07-29 10:30:00,5.59,5.59,5.57,5.58,360000.0,5.59,5.59,5.57,5.58,360000.0
2009-07-29 10:40:00,5.58,5.59,5.57,5.58,90000.0,5.58,5.59,5.57,5.58,90000.0
2009-07-29 10:50:00,5.58,5.59,5.57,5.58,97200.0,5.58,5.59,5.57,5.58,97200.0
2009-07-29 11:00:00,5.58,5.58,5.58,5.58,39600.0,5.58,5.58,5.58,5.58,39600.0
2009-07-29 11:10:00,5.58,5.58,5.58,5.58,45600.0,5.58,5.58,5.58,5.58,45600.0
2009-07-29 11:20:00,5.58,5.59,5.57,5.58,86400.0,5.58,5.59,5.57,5.58,86400.0
2009-07-29 11:30:00,5.58,5.58,5.58,5.58,50400.0,5.58,5.58,5.58,5.58,50400.0
2009-07-29 11:40:00,5.57,5.58,5.57,5.58,43200.0,5.57,5.58,5.57,5.58,43200.0
2009-07-29 11:50:00,5.58,5.58,5.57,5.58,51600.0,5.58,5.58,5.57,5.58,51600.0
2009-07-29 12:00:00,5.58,5.58,5.56,5.56,234000.0,5.58,5.58,5.56,5.56,234000.0
2009-07-29 12:10:00,5.56,5.56,5.56,5.56,26400.0,5.56,5.56,5.56,5.56,26400.0
2009-07-29 12:20:00,5.56,5.56,5.56,5.56,30000.0,5.56,5.56,5.56,5.56,30000.0
2009-07-29 12:30:00,5.56,5.58,5.56,5.58,140400.0,5.56,5.58,5.56,5.58,140400.0
2009-07-29 12:40:00,5.58,5.58,5.58,5.58,49200.0,5.58,5.58,5.58,5.58,49200.0
2009-07-29 12:50:00,5.58,5.59,5.58,5.58,51600.0,5.58,5.59,5.58,5.58,51600.0
2009-07-29 13:00:00,5.58,5.58,5.56,5.56,60000.0,5.58,5.58,5.56,5.56,60000.0
2009-07-29 13:10:00,5.57,5.57,5.56,5.56,48000.0,5.57,5.57,5.56,5.56,48000.0
2009-07-29 13:20:00,5.56,5.56,5.54,5.54,87600.0,5.56,5.56,5.54,5.54,87600.0
2009-07-29 13:30:00,5.54,5.55,5.54,5.55,78000.0,5.54,5.55,5.54,5.55,78000.0
2009-07-29 13:40:00,5.55,5.57,5.55,5.57,55200.0,5.55,5.57,5.55,5.57,55200.0
2009-07-29 13:50:00,5.57,5.57,5.56,5.56,202800.0,5.57,5.57,5.56,5.56,202800.0
2009-07-29 14:00:00,5.56,5.57,5.56,5.57,175200.0,5.56,5.57,5.56,5.57,175200.0
2009-07-29 14:10:00,5.56,5.57,5.56,5.57,208800.0,5.56,5.57,5.56,5.57,208800.0
2009-07-29 14:20:00,5.57,5.57,5.56,5.56,340800.0,5.57,5.57,5.56,5.56,340800.0
2009-07-29 14:30:00,5.56,5.56,5.55,5.56,84000.0,5.56,5.56,5.55,5.56,84000.0
2009-07-29 14:40:00,5.56,5.56,5.54,5.55,248400.0,5.56,5.56,5.54,5.55,248400.0
2009-07-29 14:50:00,5.55,5.56,5.54,5.54,148800.0,5.55,5.56,5.54,5.54,148800.0
2009-07-29 15:00:00,5.54,5.56,5.54,5.56,102000.0,5.54,5.56,5.54,5.56,102000.0
2009-07-29 15:10:00,5.56,5.57,5.56,5.56,212400.0,5.56,5.57,5.56,5.56,212400.0
2009-07-29 15:20:00,5.56,5.57,5.56,5.57,302400.0,5.56,5.57,5.56,5.57,302400.0
2009-07-29 15:30:00,5.57,5.58,5.57,5.57,297600.0,5.57,5.58,5.57,5.57,297600.0
2009-07-29 15:40:00,5.57,5.58,5.56,5.58,231600.0,5.57,5.58,5.56,5.58,231600.0
2009-07-29 15:50:00,5.58,5.59,5.57,5.57,272400.0,5.58,5.59,5.57,5.57,272400.0
2009-07-30 09:30:00,5.62,5.62,5.54,5.55,134400.0,5.62,5.62,5.54,5.55,134400.0
2009-07-30 09:40:00,5.55,5.59,5.55,5.56,60000.0,5.55,5.59,5.55,5.56,60000.0
2009-07-30 09:50:00,5.56,5.57,5.54,5.55,946800.0,5.56,5.57,5.54,5.55,946800.0
2009-07-30 10:00:00,5.55,5.56,5.51,5.51,574800.0,5.55,5.56,5.51,5.51,574800.0
2009-07-30 10:10:00,5.51,5.52,5.5,5.52,90000.0,5.51,5.52,5.5,5.52,90000.0
2009-07-30 10:20:00,5.52,5.53,5.51,5.52,126000.0,5.52,5.53,5.51,5.52,126000.0
2009-07-30 10:30:00,5.52,5.53,5.5,5.5,123600.0,5.52,5.53,5.5,5.5,123600.0
2009-07-30 10:40:00,5.51,5.52,5.48,5.49,181200.0,5.51,5.52,5.48,5.49,181200.0
2009-07-30 10:50:00,5.48,5.48,5.45,5.45,116400.0,5.48,5.48,5.45,5.45,116400.0
2009-07-30 11:00:00,5.45,5.47,5.45,5.46,146400.0,5.45,5.47,5.45,5.46,146400.0
2009-07-30 11:10:00,5.47,5.47,5.46,5.46,70800.0,5.47,5.47,5.46,5.46,70800.0
2009-07-30 11:20:00,5.46,5.47,5.44,5.44,84000.0,5.46,5.47,5.44,5.44,84000.0
2009-07-30 11:30:00,5.44,5.45,5.44,5.44,56400.0,5.44,5.45,5.44,5.44,56400.0
2009-07-30 11:40:00,5.44,5.45,5.43,5.43,81600.0,5.44,5.45,5.43,5.43,81600.0
2009-07-30 11:50:00,5.43,5.43,5.39,5.41,368400.0,5.43,5.43,5.39,5.41,368400.0
2009-07-30 12:00:00,5.41,5.43,5.41,5.41,157200.0,5.41,5.43,5.41,5.41,157200.0
2009-07-30 12:10:00,5.41,5.42,5.41,5.41,128400.0,5.41,5.42,5.41,5.41,128400.0
2009-07-30 12:20:00,5.41,5.41,5.41,5.41,121200.0,5.41,5.41,5.41,5.41,121200.0
2009-07-30 12:30:00,5.41,5.41,5.41,5.41,85200.0,5.41,5.41,5.41,5.41,85200.0
2009-07-30 12:40:00,5.41,5.42,5.41,5.41,85200.0,5.41,5.42,5.41,5.41,85200.0
2009-07-30 12:50:00,5.41,5.41,5.41,5.41,92400.0,5.41,5.41,5.41,5.41,92400.0
2009-07-30 13:00:00,5.41,5.42,5.41,5.42,50400.0,5.41,5.42,5.41,5.42,50400.0
2009-07-30 13:10:00,5.43,5.43,5.41,5.41,76800.0,5.43,5.43,5.41,5.41,76800.0
2009-07-30 13:20:00,5.41,5.42,5.41,5.42,151200.0,5.41,5.42,5.41,5.42,151200.0
2009-07-30 13:30:00,5.42,5.42,5.41,5.41,114000.0,5.42,5.42,5.41,5.41,114000.0
2009-07-30 13:40:00,5.41,5.42,5.41,5.42,56400.0,5.41,5.42,5.41,5.42,56400.0
2009-07-30 13:50:00,5.42,5.42,5.4,5.4,170400.0,5.42,5.42,5.4,5.4,170400.0
2009-07-30 14:00:00,5.4,5.41,5.4,5.4,114000.0,5.4,5.41,5.4,5.4,114000.0
2009-07-30 14:10:00,5.4,5.41,5.4,5.41,126000.0,5.4,5.41,5.4,5.41,126000.0
2009-07-30 14:20:00,5.41,5.42,5.41,5.41,92400.0,5.41,5.42,5.41,5.41,92400.0
2009-07-30 14:30:00,5.41,5.42,5.41,5.41,122400.0,5.41,5.42,5.41,5.41,122400.0
2009-07-30 14:40:00,5.41,5.43,5.41,5.42,87600.0,5.41,5.43,5.41,5.42,87600.0
2009-07-30 14:50:00,5.42,5.42,5.42,5.42,69600.0,5.42,5.42,5.42,5.42,69600.0
2009-07-30 15:00:00,5.42,5.43,5.42,5.43,97200.0,5.42,5.43,5.42,5.43,97200.0
2009-07-30 15:10:00,5.43,5.43,5.42,5.42,108000.0,5.43,5.43,5.42,5.42,108000.0
2009-07-30 15:20:00,5.43,5.43,5.42,5.43,105600.0,5.43,5.43,5.42,5.43,105600.0
2009-07-30 15:30:00,5.43,5.43,5.42,5.43,142800.0,5.43,5.43,5.42,5.43,142800.0
2009-07-30 15:40:00,5.43,5.43,5.41,5.43,302400.0,5.43,5.43,5.41,5.43,302400.0
2009-07-30 15:50:00,5.43,5.45,5.43,5.44,759600.0,5.43,5.45,5.43,5.44,759600.0
2009-07-31 09:30:00,5.45,5.48,5.44,5.48,118800.0,5.45,5.48,5.44,5.48,118800.0
2009-07-31 09:40:00,5.48,5.51,5.47,5.51,76800.0,5.48,5.51,5.47,5.51,76800.0
2009-07-31 09:50:00,5.51,5.51,5.48,5.48,168000.0,5.51,5.51,5.48,5.48,168000.0
2009-07-31 10:00:00,5.48,5.5,5.47,5.48,192000.0,5.48,5.5,5.47,5.48,192000.0
2009-07-31 10:10:00,5.48,5.49,5.48,5.49,69600.0,5.48,5.49,5.48,5.49,69600.0
2009-07-31 10:20:00,5.49,5.49,5.48,5.48,122400.0,5.49,5.49,5.48,5.48,122400.0
2009-07-31 10:30:00,5.48,5.49,5.48,5.49,81600.0,5.48,5.49,5.48,5.49,81600.0
2009-07-31 10:40:00,5.49,5.49,5.48,5.48,67200.0,5.49,5.49,5.48,5.48,67200.0
2009-07-31 10:50:00,5.48,5.49,5.47,5.47,54000.0,5.48,5.49,5.47,5.47,54000.0
2009-07-31 11:00:00,5.48,5.48,5.47,5.47,48000.0,5.48,5.48,5.47,5.47,48000.0
2009-07-31 11:10:00,5.47,5.48,5.46,5.47,132000.0,5.47,5.48,5.46,5.47,132000.0
2009-07-31 11:20:00,5.47,5.48,5.47,5.48,90000.0,5.47,5.48,5.47,5.48,90000.0
2009-07-31 11:30:00,5.49,5.49,5.46,5.46,82800.0,5.49,5.49,5.46,5.46,82800.0
2009-07-31 11:40:00,5.46,5.49,5.46,5.48,103200.0,5.46,5.49,5.46,5.48,103200.0
2009-07-31 11:50:00,5.48,5.49,5.48,5.48,165600.0,5.48,5.49,5.48,5.48,165600.0
2009-07-31 12:00:00,5.48,5.49,5.46,5.46,122400.0,5.48,5.49,5.46,5.46,122400.0
2009-07-31 12:10:00,5.46,5.48,5.46,5.48,133200.0,5.46,5.48,5.46,5.48,133200.0
2009-07-31 12:20:00,5.47,5.48,5.47,5.47,24000.0,5.47,5.48,5.47,5.47,24000.0
2009-07-31 12:30:00,5.47,5.47,5.45,5.46,67200.0,5.47,5.47,5.45,5.46,67200.0
2009-07-31 12:40:00,5.46,5.46,5.45,5.46,45600.0,5.46,5.46,5.45,5.46,45600.0
2009-07-31 12:50:00,5.46,5.47,5.46,5.47,34800.0,5.46,5.47,5.46,5.47,34800.0
2009-07-31 13:00:00,5.47,5.47,5.47,5.47,73200.0,5.47,5.47,5.47,5.47,73200.0
2009-07-31 13:10:00,5.47,5.47,5.47,5.47,80400.0,5.47,5.47,5.47,5.47,80400.0
2009-07-31 13:20:00,5.47,5.48,5.47,5.48,37200.0,5.47,5.48,5.47,5.48,37200.0
2009-07-31 13:30:00,5.48,5.49,5.48,5.48,63600.0,5.48,5.49,5.48,5.48,63600.0
2009-07-31 13:40:00,5.48,5.48,5.48,5.48,40800.0,5.48,5.48,5.48,5.48,40800.0
2009-07-31 13:50:00,5.48,5.48,5.48,5.48,22800.0,5.48,5.48,5.48,5.48,22800.0
2009-07-31 14:00:00,5.48,5.48,5.47,5.48,164400.0,5.48,5.48,5.47,5.48,164400.0
2009-07-31 14:10:00,5.48,5.5,5.48,5.49,139200.0,5.48,5.5,5.48,5.49,139200.0
2009-07-31 14:20:00,5.49,5.5,5.49,5.5,38400.0,5.49,5.5,5.49,5.5,38400.0
2009-07-31 14:30:00,5.49,5.49,5.48,5.48,49200.0,5.49,5.49,5.48,5.48,49200.0
2009-07-31 14:40:00,5.48,5.48,5.48,5.48,108000.0,5.48,5.48,5.48,5.48,108000.0
2009-07-31 14:50:00,5.48,5.49,5.48,5.48,42000.0,5.48,5.49,5.48,5.48,42000.0
2009-07-31 15:00:00,5.48,5.48,5.48,5.48,52800.0,5.48,5.48,5.48,5.48,52800.0
2009-07-31 15:10:00,5.48,5.48,5.48,5.48,42000.0,5.48,5.48,5.48,5.48,42000.0
2009-07-31 15:20:00,5.48,5.49,5.48,5.49,84000.0,5.48,5.49,5.48,5.49,84000.0
2009-07-31 15:30:00,5.48,5.48,5.47,5.47,162000.0,5.48,5.48,5.47,5.47,162000.0
2009-07-31 15:40:00,5.47,5.47,5.45,5.47,213600.0,5.47,5.47,5.45,5.47,213600.0
2009-07-31 15:50:00,5.46,5.46,5.45,5.45,296400.0,5.46,5.46,5.45,5.45,296400.0
2009-08-03 09:30:00,5.46,5.48,5.42,5.42,169200.0,5.46,5.48,5.42,5.42,169200.0
2009-08-03 09:40:00,5.42,5.43,5.41,5.43,49200.0,5.42,5.43,5.41,5.43,49200.0
2009-08-03 09:50:00,5.43,5.43,5.4,5.41,86400.0,5.43,5.43,5.4,5.41,86400.0
2009-08-03 10:00:00,5.42,5.43,5.4,5.4,139200.0,5.42,5.43,5.4,5.4,139200.0
2009-08-03 10:10:00,5.4,5.41,5.39,5.4,86400.0,5.4,5.41,5.39,5.4,86400.0
2009-08-03 10:20:00,5.39,5.4,5.39,5.39,100800.0,5.39,5.4,5.39,5.39,100800.0
2009-08-03 10:30:00,5.39,5.42,5.39,5.4,136800.0,5.39,5.42,5.39,5.4,136800.0
2009-08-03 10:40:00,5.4,5.42,5.4,5.42,79200.0,5.4,5.42,5.4,5.42,79200.0
2009-08-03 10:50:00,5.42,5.43,5.41,5.41,62400.0,5.42,5.43,5.41,5.41,62400.0
2009-08-03 11:00:00,5.41,5.42,5.4,5.42,303600.0,5.41,5.42,5.4,5.42,303600.0
2009-08-03 11:10:00,5.42,5.42,5.4,5.4,56400.0,5.42,5.42,5.4,5.4,56400.0
2009-08-03 11:20:00,5.4,5.42,5.4,5.41,134400.0,5.4,5.42,5.4,5.41,134400.0
2009-08-03 11:30:00,5.41,5.41,5.4,5.4,190800.0,5.41,5.41,5.4,5.4,190800.0
2009-08-03 11:40:00,5.4,5.4,5.39,5.4,102000.0,5.4,5.4,5.39,5.4,102000.0
2009-08-03 11:50:00,5.41,5.41,5.41,5.41,54000.0,5.41,5.41,5.41,5.41,54000.0
2009-08-03 12:00:00,5.42,5.42,5.42,5.42,30000.0,5.42,5.42,5.42,5.42,30000.0
2009-08-03 12:10:00,5.42,5.42,5.4,5.41,43200.0,5.42,5.42,5.4,5.41,43200.0
2009-08-03 12:20:00,5.4,5.41,5.39,5.39,69600.0,5.4,5.41,5.39,5.39,69600.0
2009-08-03 12:30:00,5.39,5.4,5.38,5.39,72000.0,5.39,5.4,5.38,5.39,72000.0
2009-08-03 12:40:00,5.39,5.4,5.39,5.4,62400.0,5.39,5.4,5.39,5.4,62400.0
2009-08-03 12:50:00,5.4,5.41,5.4,5.4,51600.0,5.4,5.41,5.4,5.4,51600.0
2009-08-03 13:00:00,5.4,5.42,5.4,5.41,56400.0,5.4,5.42,5.4,5.41,56400.0
2009-08-03 13:10:00,5.41,5.42,5.4,5.41,80400.0,5.41,5.42,5.4,5.41,80400.0
2009-08-03 13:20:00,5.4,5.41,5.4,5.4,66000.0,5.4,5.41,5.4,5.4,66000.0
2009-08-03 13:30:00,5.4,5.42,5.4,5.41,79200.0,5.4,5.42,5.4,5.41,79200.0
2009-08-03 13:40:00,5.41,5.41,5.4,5.4,80400.0,5.41,5.41,5.4,5.4,80400.0
2009-08-03 13:50:00,5.4,5.4,5.39,5.4,88800.0,5.4,5.4,5.39,5.4,88800.0
2009-08-03 14:00:00,5.4,5.42,5.4,5.42,57600.0,5.4,5.42,5.4,5.42,57600.0
2009-08-03 14:10:00,5.42,5.43,5.42,5.42,87600.0,5.42,5.43,5.42,5.42,87600.0
2009-08-03 14:20:00,5.42,5.43,5.41,5.42,74400.0,5.42,5.43,5.41,5.42,74400.0
2009-08-03 14:30:00,5.42,5.42,5.41,5.41,70800.0,5.42,5.42,5.41,5.41,70800.0
2009-08-03 14:40:00,5.41,5.41,5.4,5.4,229200.0,5.41,5.41,5.4,5.4,229200.0
2009-08-03 14:50:00,5.4,5.4,5.39,5.4,88800.0,5.4,5.4,5.39,5.4,88800.0
2009-08-03 15:00:00,5.4,5.4,5.4,5.4,96000.0,5.4,5.4,5.4,5.4,96000.0
2009-08-03 15:10:00,5.4,5.41,5.4,5.41,115200.0,5.4,5.41,5.4,5.41,115200.0
2009-08-03 15:20:00,5.41,5.41,5.41,5.41,111600.0,5.41,5.41,5.41,5.41,111600.0
2009-08-03 15:30:00,5.41,5.41,5.4,5.41,105600.0,5.41,5.41,5.4,5.41,105600.0
2009-08-03 15:40:00,5.4,5.41,5.4,5.41,154800.0,5.4,5.41,5.4,5.41,154800.0
2009-08-03 15:50:00,5.41,5.42,5.41,5.41,362400.0,5.41,5.42,5.41,5.41,362400.0
2009-08-04 09:30:00,5.41,5.47,5.38,5.47,141600.0,5.41,5.47,5.38,5.47,141600.0
2009-08-04 09:40:00,5.48,5.48,5.45,5.45,50400.0,5.48,5.48,5.45,5.45,50400.0
2009-08-04 09:50:00,5.45,5.46,5.45,5.46,30000.0,5.45,5.46,5.45,5.46,30000.0
2009-08-04 10:00:00,5.46,5.46,5.44,5.44,94800.0,5.46,5.46,5.44,5.44,94800.0
2009-08-04 10:10:00,5.45,5.46,5.44,5.45,86400.0,5.45,5.46,5.44,5.45,86400.0
2009-08-04 10:20:00,5.45,5.45,5.44,5.45,67200.0,5.45,5.45,5.44,5.45,67200.0
2009-08-04 10:30:00,5.45,5.46,5.45,5.45,30000.0,5.45,5.46,5.45,5.45,30000.0
2009-08-04 10:40:00,5.45,5.45,5.44,5.45,70800.0,5.45,5.45,5.44,5.45,70800.0
2009-08-04 10:50:00,5.45,5.45,5.44,5.45,49200.0,5.45,5.45,5.44,5.45,49200.0
2009-08-04 11:00:00,5.45,5.45,5.44,5.44,38400.0,5.45,5.45,5.44,5.44,38400.0
2009-08-04 11:10:00,5.44,5.44,5.43,5.43,42000.0,5.44,5.44,5.43,5.43,42000.0
2009-08-04 11:20:00,5.43,5.44,5.43,5.43,27600.0,5.43,5.44,5.43,5.43,27600.0
2009-08-04 11:30:00,5.43,5.44,5.43,5.44,46800.0,5.43,5.44,5.43,5.44,46800.0
2009-08-04 11:40:00,5.44,5.44,5.43,5.43,37200.0,5.44,5.44,5.43,5.43,37200.0
2009-08-04 11:50:00,5.44,5.44,5.43,5.44,20400.0,5.44,5.44,5.43,5.44,20400.0
2009-08-04 12:00:00,5.44,5.44,5.43,5.44,50400.0,5.44,5.44,5.43,5.44,50400.0
2009-08-04 12:10:00,5.43,5.44,5.43,5.43,9600.0,5.43,5.44,5.43,5.43,9600.0
2009-08-04 12:20:00,5.44,5.44,5.42,5.42,50400.0,5.44,5.44,5.42,5.42,50400.0
2009-08-04 12:30:00,5.43,5.43,5.42,5.42,75600.0,5.43,5.43,5.42,5.42,75600.0
2009-08-04 12:40:00,5.42,5.44,5.42,5.44,16800.0,5.42,5.44,5.42,5.44,16800.0
2009-08-04 12:50:00,5.43,5.43,5.43,5.43,14400.0,5.43,5.43,5.43,5.43,14400.0
2009-08-04 13:00:00,5.43,5.43,5.43,5.43,20400.0,5.43,5.43,5.43,5.43,20400.0
2009-08-04 13:10:00,5.43,5.43,5.42,5.42,24000.0,5.43,5.43,5.42,5.42,24000.0
2009-08-04 13:20:00,5.42,5.42,5.41,5.41,20400.0,5.42,5.42,5.41,5.41,20400.0
2009-08-04 13:30:00,5.41,5.42,5.41,5.41,33600.0,5.41,5.42,5.41,5.41,33600.0
2009-08-04 13:40:00,5.41,5.41,5.41,5.41,20400.0,5.41,5.41,5.41,5.41,20400.0
2009-08-04 13:50:00,5.41,5.41,5.39,5.39,76800.0,5.41,5.41,5.39,5.39,76800.0
2009-08-04 14:00:00,5.4,5.41,5.4,5.41,96000.0,5.4,5.41,5.4,5.41,96000.0
2009-08-04 14:10:00,5.41,5.42,5.41,5.41,28800.0,5.41,5.42,5.41,5.41,28800.0
2009-08-04 14:20:00,5.41,5.42,5.41,5.41,90000.0,5.41,5.42,5.41,5.41,90000.0
2009-08-04 14:30:00,5.41,5.42,5.41,5.42,20400.0,5.41,5.42,5.41,5.42,20400.0
2009-08-04 14:40:00,5.42,5.42,5.41,5.41,91200.0,5.42,5.42,5.41,5.41,91200.0
2009-08-04 14:50:00,5.41,5.42,5.4,5.4,247200.0,5.41,5.42,5.4,5.4,247200.0
2009-08-04 15:00:00,5.4,5.41,5.4,5.41,74400.0,5.4,5.41,5.4,5.41,74400.0
2009-08-04 15:10:00,5.41,5.41,5.4,5.4,64800.0,5.41,5.41,5.4,5.4,64800.0
2009-08-04 15:20:00,5.4,5.4,5.4,5.4,241200.0,5.4,5.4,5.4,5.4,241200.0
2009-08-04 15:30:00,5.4,5.4,5.4,5.4,75600.0,5.4,5.4,5.4,5.4,75600.0
2009-08-04 15:40:00,5.4,5.41,5.4,5.41,111600.0,5.4,5.41,5.4,5.41,111600.0
2009-08-04 15:50:00,5.41,5.41,5.41,5.41,256800.0,5.41,5.41,5.41,5.41,256800.0
2009-08-05 09:30:00,5.44,5.45,5.35,5.36,115200.0,5.44,5.45,5.35,5.36,115200.0
2009-08-05 09:40:00,5.37,5.37,5.33,5.33,127200.0,5.37,5.37,5.33,5.33,127200.0
2009-08-05 09:50:00,5.33,5.35,5.33,5.33,126000.0,5.33,5.35,5.33,5.33,126000.0
2009-08-05 10:00:00,5.34,5.34,5.31,5.32,69600.0,5.34,5.34,5.31,5.32,69600.0
2009-08-05 10:10:00,5.31,5.32,5.3,5.3,73200.0,5.31,5.32,5.3,5.3,73200.0
2009-08-05 10:20:00,5.3,5.31,5.29,5.29,132000.0,5.3,5.31,5.29,5.29,132000.0
2009-08-05 10:30:00,5.29,5.3,5.28,5.3,110400.0,5.29,5.3,5.28,5.3,110400.0
2009-08-05 10:40:00,5.3,5.31,5.3,5.3,344400.0,5.3,5.31,5.3,5.3,344400.0
2009-08-05 10:50:00,5.31,5.35,5.31,5.35,57600.0,5.31,5.35,5.31,5.35,57600.0
2009-08-05 11:00:00,5.35,5.35,5.34,5.35,62400.0,5.35,5.35,5.34,5.35,62400.0
2009-08-05 11:10:00,5.35,5.35,5.34,5.35,27600.0,5.35,5.35,5.34,5.35,27600.0
2009-08-05 11:20:00,5.35,5.36,5.34,5.35,38400.0,5.35,5.36,5.34,5.35,38400.0
2009-08-05 11:30:00,5.34,5.34,5.34,5.34,34800.0,5.34,5.34,5.34,5.34,34800.0
2009-08-05 11:40:00,5.34,5.35,5.34,5.35,55200.0,5.34,5.35,5.34,5.35,55200.0
2009-08-05 11:50:00,5.34,5.35,5.34,5.35,44400.0,5.34,5.35,5.34,5.35,44400.0
2009-08-05 12:00:00,5.35,5.35,5.34,5.34,22800.0,5.35,5.35,5.34,5.34,22800.0
2009-08-05 12:10:00,5.34,5.35,5.34,5.34,69600.0,5.34,5.35,5.34,5.34,69600.0
2009-08-05 12:20:00,5.34,5.34,5.33,5.33,50400.0,5.34,5.34,5.33,5.33,50400.0
2009-08-05 12:30:00,5.32,5.32,5.31,5.32,104400.0,5.32,5.32,5.31,5.32,104400.0
2009-08-05 12:40:00,5.32,5.32,5.32,5.32,51600.0,5.32,5.32,5.32,5.32,51600.0
2009-08-05 12:50:00,5.33,5.33,5.32,5.33,22800.0,5.33,5.33,5.32,5.33,22800.0
2009-08-05 13:00:00,5.33,5.33,5.32,5.32,27600.0,5.33,5.33,5.32,5.32,27600.0
2009-08-05 13:10:00,5.32,5.33,5.32,5.33,39600.0,5.32,5.33,5.32,5.33,39600.0
2009-08-05 13:20:00,5.32,5.34,5.32,5.34,27600.0,5.32,5.34,5.32,5.34,27600.0
2009-08-05 13:30:00,5.34,5.34,5.33,5.33,79200.0,5.34,5.34,5.33,5.33,79200.0
2009-08-05 13:40:00,5.33,5.33,5.32,5.32,28800.0,5.33,5.33,5.32,5.32,28800.0
2009-08-05 13:50:00,5.32,5.32,5.32,5.32,31200.0,5.32,5.32,5.32,5.32,31200.0
2009-08-05 14:00:00,5.32,5.32,5.31,5.32,76800.0,5.32,5.32,5.31,5.32,76800.0
2009-08-05 14:10:00,5.32,5.33,5.32,5.32,81600.0,5.32,5.33,5.32,5.32,81600.0
2009-08-05 14:20:00,5.32,5.33,5.32,5.33,30000.0,5.32,5.33,5.32,5.33,30000.0
2009-08-05 14:30:00,5.32,5.33,5.32,5.32,48000.0,5.32,5.33,5.32,5.32,48000.0
2009-08-05 14:40:00,5.34,5.34,5.33,5.34,30000.0,5.34,5.34,5.33,5.34,30000.0
2009-08-05 14:50:00,5.34,5.34,5.33,5.33,55200.0,5.34,5.34,5.33,5.33,55200.0
2009-08-05 15:00:00,5.33,5.33,5.32,5.33,92400.0,5.33,5.33,5.32,5.33,92400.0
2009-08-05 15:10:00,5.33,5.33,5.32,5.32,72000.0,5.33,5.33,5.32,5.32,72000.0
2009-08-05 15:20:00,5.32,5.32,5.32,5.32,122400.0,5.32,5.32,5.32,5.32,122400.0
2009-08-05 15:30:00,5.32,5.32,5.31,5.31,134400.0,5.32,5.32,5.31,5.31,134400.0
2009-08-05 15:40:00,5.31,5.32,5.31,5.31,140400.0,5.31,5.32,5.31,5.31,140400.0
2009-08-05 15:50:00,5.31,5.32,5.31,5.32,165600.0,5.31,5.32,5.31,5.32,165600.0
2009-08-06 09:30:00,5.32,5.34,5.29,5.31,193200.0,5.32,5.34,5.29,5.31,193200.0
2009-08-06 09:40:00,5.32,5.32,5.27,5.27,382800.0,5.32,5.32,5.27,5.27,382800.0
2009-08-06 09:50:00,5.27,5.29,5.27,5.28,398400.0,5.27,5.29,5.27,5.28,398400.0
2009-08-06 10:00:00,5.28,5.28,5.26,5.27,118800.0,5.28,5.28,5.26,5.27,118800.0
2009-08-06 10:10:00,5.27,5.27,5.26,5.27,242400.0,5.27,5.27,5.26,5.27,242400.0
2009-08-06 10:20:00,5.27,5.27,5.26,5.26,592800.0,5.27,5.27,5.26,5.26,592800.0
2009-08-06 10:30:00,5.26,5.27,5.25,5.27,106800.0,5.26,5.27,5.25,5.27,106800.0
2009-08-06 10:40:00,5.27,5.28,5.27,5.27,288000.0,5.27,5.28,5.27,5.27,288000.0
2009-08-06 10:50:00,5.27,5.28,5.27,5.28,81600.0,5.27,5.28,5.27,5.28,81600.0
2009-08-06 11:00:00,5.28,5.3,5.28,5.29,48000.0,5.28,5.3,5.28,5.29,48000.0
2009-08-06 11:10:00,5.29,5.29,5.29,5.29,98400.0,5.29,5.29,5.29,5.29,98400.0
2009-08-06 11:20:00,5.29,5.3,5.29,5.3,301200.0,5.29,5.3,5.29,5.3,301200.0
2009-08-06 11:30:00,5.29,5.29,5.27,5.29,18000.0,5.29,5.29,5.27,5.29,18000.0
2009-08-06 11:40:00,5.28,5.29,5.28,5.29,44400.0,5.28,5.29,5.28,5.29,44400.0
2009-08-06 11:50:00,5.29,5.29,5.28,5.29,92400.0,5.29,5.29,5.28,5.29,92400.0
2009-08-06 12:00:00,5.29,5.3,5.28,5.3,48000.0,5.29,5.3,5.28,5.3,48000.0
2009-08-06 12:10:00,5.3,5.3,5.29,5.29,28800.0,5.3,5.3,5.29,5.29,28800.0
2009-08-06 12:20:00,5.29,5.29,5.29,5.29,26400.0,5.29,5.29,5.29,5.29,26400.0
2009-08-06 12:30:00,5.29,5.29,5.29,5.29,28800.0,5.29,5.29,5.29,5.29,28800.0
2009-08-06 12:40:00,5.29,5.29,5.27,5.27,14400.0,5.29,5.29,5.27,5.27,14400.0
2009-08-06 12:50:00,5.27,5.28,5.27,5.27,18000.0,5.27,5.28,5.27,5.27,18000.0
2009-08-06 13:00:00,5.27,5.27,5.27,5.27,30000.0,5.27,5.27,5.27,5.27,30000.0
2009-08-06 13:10:00,5.27,5.27,5.27,5.27,19200.0,5.27,5.27,5.27,5.27,19200.0
2009-08-06 13:20:00,5.27,5.27,5.26,5.26,44400.0,5.27,5.27,5.26,5.26,44400.0
2009-08-06 13:30:00,5.27,5.28,5.27,5.28,262800.0,5.27,5.28,5.27,5.28,262800.0
2009-08-06 13:40:00,5.28,5.29,5.28,5.28,198000.0,5.28,5.29,5.28,5.28,198000.0
2009-08-06 13:50:00,5.28,5.3,5.28,5.29,79200.0,5.28,5.3,5.28,5.29,79200.0
2009-08-06 14:00:00,5.3,5.3,5.29,5.29,127200.0,5.3,5.3,5.29,5.29,127200.0
2009-08-06 14:10:00,5.29,5.3,5.29,5.3,282000.0,5.29,5.3,5.29,5.3,282000.0
2009-08-06 14:20:00,5.3,5.31,5.3,5.31,116400.0,5.3,5.31,5.3,5.31,116400.0
2009-08-06 14:30:00,5.31,5.31,5.3,5.31,87600.0,5.31,5.31,5.3,5.31,87600.0
2009-08-06 14:40:00,5.31,5.32,5.31,5.32,369600.0,5.31,5.32,5.31,5.32,369600.0
2009-08-06 14:50:00,5.32,5.32,5.31,5.31,166800.0,5.32,5.32,5.31,5.31,166800.0
2009-08-06 15:00:00,5.31,5.32,5.31,5.31,392400.0,5.31,5.32,5.31,5.31,392400.0
2009-08-06 15:10:00,5.31,5.31,5.3,5.3,162000.0,5.31,5.31,5.3,5.3,162000.0
2009-08-06 15:20:00,5.3,5.31,5.29,5.3,300000.0,5.3,5.31,5.29,5.3,300000.0
2009-08-06 15:30:00,5.3,5.3,5.29,5.29,127200.0,5.3,5.3,5.29,5.29,127200.0
2009-08-06 15:40:00,5.29,5.3,5.29,5.29,109200.0,5.29,5.3,5.29,5.29,109200.0
2009-08-06 15:50:00,5.29,5.29,5.28,5.29,193200.0,5.29,5.29,5.28,5.29,193200.0
2009-08-07 09:30:00,5.35,5.36,5.33,5.33,105600.0,5.35,5.36,5.33,5.33,105600.0
2009-08-07 09:40:00,5.34,5.35,5.33,5.35,210000.0,5.34,5.35,5.33,5.35,210000.0
2009-08-07 09:50:00,5.35,5.35,5.34,5.35,66000.0,5.35,5.35,5.34,5.35,66000.0
2009-08-07 10:00:00,5.34,5.35,5.33,5.35,49200.0,5.34,5.35,5.33,5.35,49200.0
2009-08-07 10:10:00,5.35,5.36,5.34,5.34,55200.0,5.35,5.36,5.34,5.34,55200.0
2009-08-07 10:20:00,5.34,5.34,5.33,5.34,142800.0,5.34,5.34,5.33,5.34,142800.0
2009-08-07 10:30:00,5.34,5.36,5.34,5.36,51600.0,5.34,5.36,5.34,5.36,51600.0
2009-08-07 10:40:00,5.36,5.36,5.35,5.36,57600.0,5.36,5.36,5.35,5.36,57600.0
2009-08-07 10:50:00,5.35,5.36,5.35,5.35,43200.0,5.35,5.36,5.35,5.35,43200.0
2009-08-07 11:00:00,5.35,5.35,5.34,5.34,74400.0,5.35,5.35,5.34,5.34,74400.0
2009-08-07 11:10:00,5.34,5.34,5.33,5.33,135600.0,5.34,5.34,5.33,5.33,135600.0
2009-08-07 11:20:00,5.33,5.34,5.33,5.33,52800.0,5.33,5.34,5.33,5.33,52800.0
2009-08-07 11:30:00,5.33,5.34,5.33,5.34,32400.0,5.33,5.34,5.33,5.34,32400.0
2009-08-07 11:40:00,5.34,5.34,5.33,5.33,70800.0,5.34,5.34,5.33,5.33,70800.0
2009-08-07 11:50:00,5.33,5.34,5.33,5.34,50400.0,5.33,5.34,5.33,5.34,50400.0
2009-08-07 12:00:00,5.34,5.34,5.33,5.33,52800.0,5.34,5.34,5.33,5.33,52800.0
2009-08-07 12:10:00,5.33,5.34,5.33,5.33,129600.0,5.33,5.34,5.33,5.33,129600.0
2009-08-07 12:20:00,5.33,5.34,5.33,5.34,36000.0,5.33,5.34,5.33,5.34,36000.0
2009-08-07 12:30:00,5.34,5.34,5.33,5.33,62400.0,5.34,5.34,5.33,5.33,62400.0
2009-08-07 12:40:00,5.33,5.34,5.33,5.33,30000.0,5.33,5.34,5.33,5.33,30000.0
2009-08-07 12:50:00,5.33,5.34,5.33,5.33,40800.0,5.33,5.34,5.33,5.33,40800.0
2009-08-07 13:00:00,5.33,5.34,5.33,5.33,80400.0,5.33,5.34,5.33,5.33,80400.0
2009-08-07 13:10:00,5.33,5.33,5.32,5.32,216000.0,5.33,5.33,5.32,5.32,216000.0
2009-08-07 13:20:00,5.32,5.33,5.31,5.33,120000.0,5.32,5.33,5.31,5.33,120000.0
2009-08-07 13:30:00,5.33,5.33,5.32,5.32,58800.0,5.33,5.33,5.32,5.32,58800.0
2009-08-07 13:40:00,5.32,5.33,5.32,5.33,28800.0,5.32,5.33,5.32,5.33,28800.0
2009-08-07 13:50:00,5.33,5.33,5.33,5.33,27600.0,5.33,5.33,5.33,5.33,27600.0
2009-08-07 14:00:00,5.33,5.34,5.33,5.33,36000.0,5.33,5.34,5.33,5.33,36000.0
2009-08-07 14:10:00,5.33,5.33,5.33,5.33,56400.0,5.33,5.33,5.33,5.33,56400.0
2009-08-07 14:20:00,5.33,5.33,5.33,5.33,57600.0,5.33,5.33,5.33,5.33,57600.0
2009-08-07 14:30:00,5.33,5.33,5.31,5.32,68400.0,5.33,5.33,5.31,5.32,68400.0
2009-08-07 14:40:00,5.32,5.32,5.31,5.31,43200.0,5.32,5.32,5.31,5.31,43200.0
2009-08-07 14:50:00,5.31,5.31,5.31,5.31,50400.0,5.31,5.31,5.31,5.31,50400.0
2009-08-07 15:00:00,5.31,5.32,5.31,5.32,159600.0,5.31,5.32,5.31,5.32,159600.0
2009-08-07 15:10:00,5.32,5.33,5.31,5.32,151200.0,5.32,5.33,5.31,5.32,151200.0
2009-08-07 15:20:00,5.31,5.32,5.31,5.32,165600.0,5.31,5.32,5.31,5.32,165600.0
2009-08-07 15:30:00,5.31,5.32,5.31,5.32,162000.0,5.31,5.32,5.31,5.32,162000.0
2009-08-07 15:40:00,5.32,5.32,5.3,5.31,295200.0,5.32,5.32,5.3,5.31,295200.0
2009-08-07 15:50:00,5.32,5.33,5.31,5.32,649200.0,5.32,5.33,5.31,5.32,649200.0
2009-08-10 09:30:00,5.32,5.32,5.3,5.32,188400.0,5.32,5.32,5.3,5.32,188400.0
2009-08-10 09:40:00,5.32,5.34,5.31,5.34,154800.0,5.32,5.34,5.31,5.34,154800.0
2009-08-10 09:50:00,5.34,5.36,5.33,5.34,103200.0,5.34,5.36,5.33,5.34,103200.0
2009-08-10 10:00:00,5.34,5.34,5.32,5.33,75600.0,5.34,5.34,5.32,5.33,75600.0
2009-08-10 10:10:00,5.33,5.34,5.33,5.33,31200.0,5.33,5.34,5.33,5.33,31200.0
2009-08-10 10:20:00,5.34,5.34,5.33,5.34,45600.0,5.34,5.34,5.33,5.34,45600.0
2009-08-10 10:30:00,5.34,5.35,5.34,5.34,196800.0,5.34,5.35,5.34,5.34,196800.0
2009-08-10 10:40:00,5.35,5.35,5.34,5.34,82800.0,5.35,5.35,5.34,5.34,82800.0
2009-08-10 10:50:00,5.34,5.34,5.33,5.34,60000.0,5.34,5.34,5.33,5.34,60000.0
2009-08-10 11:00:00,5.33,5.34,5.33,5.34,288000.0,5.33,5.34,5.33,5.34,288000.0
2009-08-10 11:10:00,5.34,5.36,5.34,5.36,1560000.0,5.34,5.36,5.34,5.36,1560000.0
2009-08-10 11:20:00,5.36,5.36,5.36,5.36,135600.0,5.36,5.36,5.36,5.36,135600.0
2009-08-10 11:30:00,5.36,5.37,5.36,5.36,268800.0,5.36,5.37,5.36,5.36,268800.0
2009-08-10 11:40:00,5.37,5.38,5.36,5.36,111600.0,5.37,5.38,5.36,5.36,111600.0
2009-08-10 11:50:00,5.36,5.36,5.35,5.35,24000.0,5.36,5.36,5.35,5.35,24000.0
2009-08-10 12:00:00,5.35,5.36,5.35,5.35,69600.0,5.35,5.36,5.35,5.35,69600.0
2009-08-10 12:10:00,5.35,5.35,5.34,5.34,19200.0,5.35,5.35,5.34,5.34,19200.0
2009-08-10 12:20:00,5.35,5.35,5.34,5.35,26400.0,5.35,5.35,5.34,5.35,26400.0
2009-08-10 12:30:00,5.35,5.35,5.35,5.35,20400.0,5.35,5.35,5.35,5.35,20400.0
2009-08-10 12:40:00,5.35,5.36,5.35,5.36,28800.0,5.35,5.36,5.35,5.36,28800.0
2009-08-10 12:50:00,5.36,5.36,5.36,5.36,38400.0,5.36,5.36,5.36,5.36,38400.0
2009-08-10 13:00:00,5.36,5.36,5.36,5.36,68400.0,5.36,5.36,5.36,5.36,68400.0
2009-08-10 13:10:00,5.36,5.36,5.36,5.36,70800.0,5.36,5.36,5.36,5.36,70800.0
2009-08-10 13:20:00,5.36,5.36,5.35,5.35,62400.0,5.36,5.36,5.35,5.35,62400.0
2009-08-10 13:30:00,5.36,5.36,5.35,5.35,49200.0,5.36,5.36,5.35,5.35,49200.0
2009-08-10 13:40:00,5.35,5.36,5.35,5.35,19200.0,5.35,5.36,5.35,5.35,19200.0
2009-08-10 13:50:00,5.35,5.35,5.35,5.35,21600.0,5.35,5.35,5.35,5.35,21600.0
2009-08-10 14:00:00,5.35,5.36,5.35,5.35,49200.0,5.35,5.36,5.35,5.35,49200.0
2009-08-10 14:10:00,5.35,5.36,5.34,5.34,40800.0,5.35,5.36,5.34,5.34,40800.0
2009-08-10 14:20:00,5.34,5.35,5.34,5.35,31200.0,5.34,5.35,5.34,5.35,31200.0
2009-08-10 14:30:00,5.35,5.36,5.35,5.36,62400.0,5.35,5.36,5.35,5.36,62400.0
2009-08-10 14:40:00,5.36,5.36,5.35,5.36,42000.0,5.36,5.36,5.35,5.36,42000.0
2009-08-10 14:50:00,5.36,5.36,5.35,5.36,33600.0,5.36,5.36,5.35,5.36,33600.0
2009-08-10 15:00:00,5.36,5.36,5.36,5.36,78000.0,5.36,5.36,5.36,5.36,78000.0
2009-08-10 15:10:00,5.36,5.36,5.35,5.36,52800.0,5.36,5.36,5.35,5.36,52800.0
2009-08-10 15:20:00,5.36,5.36,5.36,5.36,140400.0,5.36,5.36,5.36,5.36,140400.0
2009-08-10 15:30:00,5.36,5.36,5.35,5.36,219600.0,5.36,5.36,5.35,5.36,219600.0
2009-08-10 15:40:00,5.36,5.36,5.35,5.36,212400.0,5.36,5.36,5.35,5.36,212400.0
2009-08-10 15:50:00,5.36,5.36,5.34,5.35,688800.0,5.36,5.36,5.34,5.35,688800.0
2009-08-11 09:30:00,5.39,5.46,5.33,5.45,404400.0,5.39,5.46,5.33,5.45,404400.0
2009-08-11 09:40:00,5.44,5.45,5.42,5.42,100800.0,5.44,5.45,5.42,5.42,100800.0
2009-08-11 09:50:00,5.42,5.43,5.42,5.43,172800.0,5.42,5.43,5.42,5.43,172800.0
2009-08-11 10:00:00,5.42,5.42,5.41,5.41,190800.0,5.42,5.42,5.41,5.41,190800.0
2009-08-11 10:10:00,5.41,5.41,5.4,5.41,85200.0,5.41,5.41,5.4,5.41,85200.0
2009-08-11 10:20:00,5.41,5.43,5.41,5.43,154800.0,5.41,5.43,5.41,5.43,154800.0
2009-08-11 10:30:00,5.43,5.43,5.42,5.43,72000.0,5.43,5.43,5.42,5.43,72000.0
2009-08-11 10:40:00,5.43,5.43,5.42,5.42,118800.0,5.43,5.43,5.42,5.42,118800.0
2009-08-11 10:50:00,5.42,5.43,5.42,5.42,57600.0,5.42,5.43,5.42,5.42,57600.0
2009-08-11 11:00:00,5.42,5.43,5.42,5.43,57600.0,5.42,5.43,5.42,5.43,57600.0
2009-08-11 11:10:00,5.43,5.43,5.42,5.43,67200.0,5.43,5.43,5.42,5.43,67200.0
2009-08-11 11:20:00,5.42,5.43,5.42,5.43,20400.0,5.42,5.43,5.42,5.43,20400.0
2009-08-11 11:30:00,5.44,5.44,5.43,5.43,60000.0,5.44,5.44,5.43,5.43,60000.0
2009-08-11 11:40:00,5.43,5.45,5.43,5.45,34800.0,5.43,5.45,5.43,5.45,34800.0
2009-08-11 11:50:00,5.45,5.45,5.45,5.45,76800.0,5.45,5.45,5.45,5.45,76800.0
2009-08-11 12:00:00,5.44,5.45,5.44,5.45,27600.0,5.44,5.45,5.44,5.45,27600.0
2009-08-11 12:10:00,5.45,5.45,5.44,5.45,121200.0,5.45,5.45,5.44,5.45,121200.0
2009-08-11 12:20:00,5.45,5.45,5.45,5.45,62400.0,5.45,5.45,5.45,5.45,62400.0
2009-08-11 12:30:00,5.45,5.46,5.45,5.46,96000.0,5.45,5.46,5.45,5.46,96000.0
2009-08-11 12:40:00,5.46,5.46,5.45,5.45,66000.0,5.46,5.46,5.45,5.45,66000.0
2009-08-11 12:50:00,5.45,5.45,5.44,5.45,12000.0,5.45,5.45,5.44,5.45,12000.0
2009-08-11 13:00:00,5.45,5.46,5.45,5.45,68400.0,5.45,5.46,5.45,5.45,68400.0
2009-08-11 13:10:00,5.45,5.45,5.45,5.45,24000.0,5.45,5.45,5.45,5.45,24000.0
2009-08-11 13:20:00,5.45,5.46,5.45,5.45,75600.0,5.45,5.46,5.45,5.45,75600.0
2009-08-11 13:30:00,5.45,5.46,5.45,5.45,39600.0,5.45,5.46,5.45,5.45,39600.0
2009-08-11 13:40:00,5.45,5.45,5.45,5.45,43200.0,5.45,5.45,5.45,5.45,43200.0
2009-08-11 13:50:00,5.45,5.45,5.44,5.44,30000.0,5.45,5.45,5.44,5.44,30000.0
2009-08-11 14:00:00,5.45,5.45,5.44,5.44,61200.0,5.45,5.45,5.44,5.44,61200.0
2009-08-11 14:10:00,5.45,5.45,5.44,5.44,55200.0,5.45,5.45,5.44,5.44,55200.0
2009-08-11 14:20:00,5.45,5.45,5.44,5.44,57600.0,5.45,5.45,5.44,5.44,57600.0
2009-08-11 14:30:00,5.44,5.44,5.44,5.44,57600.0,5.44,5.44,5.44,5.44,57600.0
2009-08-11 14:40:00,5.44,5.44,5.43,5.44,85200.0,5.44,5.44,5.43,5.44,85200.0
2009-08-11 14:50:00,5.44,5.45,5.44,5.45,50400.0,5.44,5.45,5.44,5.45,50400.0
2009-08-11 15:00:00,5.45,5.45,5.44,5.45,152400.0,5.45,5.45,5.44,5.45,152400.0
2009-08-11 15:10:00,5.45,5.46,5.45,5.45,50400.0,5.45,5.46,5.45,5.45,50400.0
2009-08-11 15:20:00,5.46,5.46,5.45,5.46,114000.0,5.46,5.46,5.45,5.46,114000.0
2009-08-11 15:30:00,5.46,5.46,5.45,5.45,104400.0,5.46,5.46,5.45,5.45,104400.0
2009-08-11 15:40:00,5.45,5.46,5.44,5.45,92400.0,5.45,5.46,5.44,5.45,92400.0
2009-08-11 15:50:00,5.45,5.45,5.44,5.44,268800.0,5.45,5.45,5.44,5.44,268800.0
2009-08-12 09:30:00,5.4,5.42,5.38,5.4,253200.0,5.4,5.42,5.38,5.4,253200.0
2009-08-12 09:40:00,5.4,5.42,5.39,5.41,331200.0,5.4,5.42,5.39,5.41,331200.0
2009-08-12 09:50:00,5.41,5.42,5.4,5.41,238800.0,5.41,5.42,5.4,5.41,238800.0
2009-08-12 10:00:00,5.42,5.43,5.42,5.43,146400.0,5.42,5.43,5.42,5.43,146400.0
2009-08-12 10:10:00,5.43,5.44,5.42,5.42,134400.0,5.43,5.44,5.42,5.42,134400.0
2009-08-12 10:20:00,5.42,5.45,5.42,5.45,124800.0,5.42,5.45,5.42,5.45,124800.0
2009-08-12 10:30:00,5.44,5.45,5.43,5.43,50400.0,5.44,5.45,5.43,5.43,50400.0
2009-08-12 10:40:00,5.43,5.44,5.43,5.43,16800.0,5.43,5.44,5.43,5.43,16800.0
2009-08-12 10:50:00,5.43,5.43,5.42,5.43,54000.0,5.43,5.43,5.42,5.43,54000.0
2009-08-12 11:00:00,5.42,5.42,5.4,5.41,267600.0,5.42,5.42,5.4,5.41,267600.0
2009-08-12 11:10:00,5.41,5.42,5.41,5.42,151200.0,5.41,5.42,5.41,5.42,151200.0
2009-08-12 11:20:00,5.42,5.42,5.41,5.41,63600.0,5.42,5.42,5.41,5.41,63600.0
2009-08-12 11:30:00,5.41,5.42,5.41,5.41,120000.0,5.41,5.42,5.41,5.41,120000.0
2009-08-12 11:40:00,5.42,5.43,5.41,5.42,68400.0,5.42,5.43,5.41,5.42,68400.0
2009-08-12 11:50:00,5.43,5.44,5.42,5.43,64800.0,5.43,5.44,5.42,5.43,64800.0
2009-08-12 12:00:00,5.43,5.43,5.42,5.42,58800.0,5.43,5.43,5.42,5.42,58800.0
2009-08-12 12:10:00,5.42,5.42,5.42,5.42,150000.0,5.42,5.42,5.42,5.42,150000.0
2009-08-12 12:20:00,5.42,5.43,5.42,5.43,56400.0,5.42,5.43,5.42,5.43,56400.0
2009-08-12 12:30:00,5.42,5.42,5.42,5.42,75600.0,5.42,5.42,5.42,5.42,75600.0
2009-08-12 12:40:00,5.42,5.42,5.41,5.41,80400.0,5.42,5.42,5.41,5.41,80400.0
2009-08-12 12:50:00,5.41,5.42,5.41,5.42,36000.0,5.41,5.42,5.41,5.42,36000.0
2009-08-12 13:00:00,5.42,5.43,5.42,5.42,37200.0,5.42,5.43,5.42,5.42,37200.0
2009-08-12 13:10:00,5.43,5.44,5.43,5.43,25200.0,5.43,5.44,5.43,5.43,25200.0
2009-08-12 13:20:00,5.43,5.45,5.43,5.44,46800.0,5.43,5.45,5.43,5.44,46800.0
2009-08-12 13:30:00,5.45,5.45,5.44,5.44,31200.0,5.45,5.45,5.44,5.44,31200.0
2009-08-12 13:40:00,5.44,5.44,5.42,5.42,87600.0,5.44,5.44,5.42,5.42,87600.0
2009-08-12 13:50:00,5.43,5.43,5.42,5.43,87600.0,5.43,5.43,5.42,5.43,87600.0
2009-08-12 14:00:00,5.43,5.44,5.42,5.43,121200.0,5.43,5.44,5.42,5.43,121200.0
2009-08-12 14:10:00,5.43,5.44,5.41,5.42,162000.0,5.43,5.44,5.41,5.42,162000.0
2009-08-12 14:20:00,5.43,5.44,5.42,5.43,103200.0,5.43,5.44,5.42,5.43,103200.0
2009-08-12 14:30:00,5.42,5.42,5.41,5.41,228000.0,5.42,5.42,5.41,5.41,228000.0
2009-08-12 14:40:00,5.41,5.41,5.41,5.41,97200.0,5.41,5.41,5.41,5.41,97200.0
2009-08-12 14:50:00,5.42,5.43,5.41,5.43,117600.0,5.42,5.43,5.41,5.43,117600.0
2009-08-12 15:00:00,5.43,5.44,5.43,5.43,64800.0,5.43,5.44,5.43,5.43,64800.0
2009-08-12 15:10:00,5.43,5.44,5.43,5.44,88800.0,5.43,5.44,5.43,5.44,88800.0
2009-08-12 15:20:00,5.44,5.45,5.44,5.45,111600.0,5.44,5.45,5.44,5.45,111600.0
2009-08-12 15:30:00,5.45,5.45,5.43,5.44,118800.0,5.45,5.45,5.43,5.44,118800.0
2009-08-12 15:40:00,5.43,5.43,5.42,5.42,180000.0,5.43,5.43,5.42,5.42,180000.0
2009-08-12 15:50:00,5.42,5.42,5.4,5.41,478800.0,5.42,5.42,5.4,5.41,478800.0
2009-08-13 09:30:00,5.41,5.42,5.38,5.38,211200.0,5.41,5.42,5.38,5.38,211200.0
2009-08-13 09:40:00,5.38,5.38,5.35,5.38,72000.0,5.38,5.38,5.35,5.38,72000.0
2009-08-13 09:50:00,5.37,5.38,5.36,5.36,208800.0,5.37,5.38,5.36,5.36,208800.0
2009-08-13 10:00:00,5.36,5.36,5.34,5.35,90000.0,5.36,5.36,5.34,5.35,90000.0
2009-08-13 10:10:00,5.35,5.35,5.34,5.35,58800.0,5.35,5.35,5.34,5.35,58800.0
2009-08-13 10:20:00,5.35,5.36,5.35,5.36,82800.0,5.35,5.36,5.35,5.36,82800.0
2009-08-13 10:30:00,5.35,5.36,5.35,5.36,92400.0,5.35,5.36,5.35,5.36,92400.0
2009-08-13 10:40:00,5.36,5.37,5.36,5.37,51600.0,5.36,5.37,5.36,5.37,51600.0
2009-08-13 10:50:00,5.37,5.37,5.37,5.37,63600.0,5.37,5.37,5.37,5.37,63600.0
2009-08-13 11:00:00,5.37,5.38,5.37,5.37,286800.0,5.37,5.38,5.37,5.37,286800.0
2009-08-13 11:10:00,5.37,5.37,5.36,5.36,75600.0,5.37,5.37,5.36,5.36,75600.0
2009-08-13 11:20:00,5.36,5.36,5.35,5.35,45600.0,5.36,5.36,5.35,5.35,45600.0
2009-08-13 11:30:00,5.35,5.35,5.34,5.35,52800.0,5.35,5.35,5.34,5.35,52800.0
2009-08-13 11:40:00,5.35,5.35,5.35,5.35,46800.0,5.35,5.35,5.35,5.35,46800.0
2009-08-13 11:50:00,5.35,5.35,5.35,5.35,84000.0,5.35,5.35,5.35,5.35,84000.0
2009-08-13 12:00:00,5.35,5.35,5.35,5.35,39600.0,5.35,5.35,5.35,5.35,39600.0
2009-08-13 12:10:00,5.35,5.36,5.35,5.36,106800.0,5.35,5.36,5.35,5.36,106800.0
2009-08-13 12:20:00,5.36,5.36,5.35,5.36,51600.0,5.36,5.36,5.35,5.36,51600.0
2009-08-13 12:30:00,5.36,5.36,5.35,5.35,31200.0,5.36,5.36,5.35,5.35,31200.0
2009-08-13 12:40:00,5.35,5.36,5.35,5.36,26400.0,5.35,5.36,5.35,5.36,26400.0
2009-08-13 12:50:00,5.36,5.36,5.36,5.36,26400.0,5.36,5.36,5.36,5.36,26400.0
2009-08-13 13:00:00,5.36,5.37,5.36,5.37,45600.0,5.36,5.37,5.36,5.37,45600.0
2009-08-13 13:10:00,5.37,5.37,5.35,5.35,66000.0,5.37,5.37,5.35,5.35,66000.0
2009-08-13 13:20:00,5.36,5.36,5.35,5.35,66000.0,5.36,5.36,5.35,5.35,66000.0
2009-08-13 13:30:00,5.35,5.36,5.35,5.36,220800.0,5.35,5.36,5.35,5.36,220800.0
2009-08-13 13:40:00,5.36,5.38,5.36,5.38,99600.0,5.36,5.38,5.36,5.38,99600.0
2009-08-13 13:50:00,5.37,5.38,5.37,5.37,133200.0,5.37,5.38,5.37,5.37,133200.0
2009-08-13 14:00:00,5.37,5.38,5.36,5.36,342000.0,5.37,5.38,5.36,5.36,342000.0
2009-08-13 14:10:00,5.37,5.37,5.36,5.37,166800.0,5.37,5.37,5.36,5.37,166800.0
2009-08-13 14:20:00,5.37,5.37,5.36,5.36,136800.0,5.37,5.37,5.36,5.36,136800.0
2009-08-13 14:30:00,5.36,5.37,5.36,5.37,57600.0,5.36,5.37,5.36,5.37,57600.0
2009-08-13 14:40:00,5.37,5.37,5.37,5.37,55200.0,5.37,5.37,5.37,5.37,55200.0
2009-08-13 14:50:00,5.37,5.37,5.36,5.36,56400.0,5.37,5.37,5.36,5.36,56400.0
2009-08-13 15:00:00,5.36,5.36,5.36,5.36,91200.0,5.36,5.36,5.36,5.36,91200.0
2009-08-13 15:10:00,5.36,5.38,5.36,5.36,88800.0,5.36,5.38,5.36,5.36,88800.0
2009-08-13 15:20:00,5.37,5.37,5.36,5.36,67200.0,5.37,5.37,5.36,5.36,67200.0
2009-08-13 15:30:00,5.36,5.37,5.36,5.37,183600.0,5.36,5.37,5.36,5.37,183600.0
2009-08-13 15:40:00,5.37,5.38,5.37,5.38,186000.0,5.37,5.38,5.37,5.38,186000.0
2009-08-13 15:50:00,5.38,5.39,5.37,5.38,460800.0,5.38,5.39,5.37,5.38,460800.0
2009-08-14 09:30:00,5.37,5.4,5.35,5.38,284400.0,5.37,5.4,5.35,5.38,284400.0
2009-08-14 09:40:00,5.38,5.38,5.36,5.37,67200.0,5.38,5.38,5.36,5.37,67200.0
2009-08-14 09:50:00,5.37,5.37,5.32,5.32,94800.0,5.37,5.37,5.32,5.32,94800.0
2009-08-14 10:00:00,5.32,5.32,5.29,5.29,76800.0,5.32,5.32,5.29,5.29,76800.0
2009-08-14 10:10:00,5.3,5.31,5.29,5.3,76800.0,5.3,5.31,5.29,5.3,76800.0
2009-08-14 10:20:00,5.3,5.32,5.3,5.31,598800.0,5.3,5.32,5.3,5.31,598800.0
2009-08-14 10:30:00,5.32,5.34,5.31,5.34,109200.0,5.32,5.34,5.31,5.34,109200.0
2009-08-14 10:40:00,5.33,5.33,5.32,5.32,160800.0,5.33,5.33,5.32,5.32,160800.0
2009-08-14 10:50:00,5.32,5.33,5.32,5.33,98400.0,5.32,5.33,5.32,5.33,98400.0
2009-08-14 11:00:00,5.33,5.33,5.32,5.33,43200.0,5.33,5.33,5.32,5.33,43200.0
2009-08-14 11:10:00,5.33,5.33,5.32,5.32,93600.0,5.33,5.33,5.32,5.32,93600.0
2009-08-14 11:20:00,5.32,5.33,5.32,5.32,39600.0,5.32,5.33,5.32,5.32,39600.0
2009-08-14 11:30:00,5.32,5.32,5.31,5.32,42000.0,5.32,5.32,5.31,5.32,42000.0
2009-08-14 11:40:00,5.32,5.33,5.32,5.33,22800.0,5.32,5.33,5.32,5.33,22800.0
2009-08-14 11:50:00,5.33,5.33,5.33,5.33,19200.0,5.33,5.33,5.33,5.33,19200.0
2009-08-14 12:00:00,5.33,5.33,5.32,5.32,76800.0,5.33,5.33,5.32,5.32,76800.0
2009-08-14 12:10:00,5.32,5.33,5.32,5.33,27600.0,5.32,5.33,5.32,5.33,27600.0
2009-08-14 12:20:00,5.32,5.32,5.32,5.32,36000.0,5.32,5.32,5.32,5.32,36000.0
2009-08-14 12:30:00,5.31,5.32,5.31,5.32,24000.0,5.31,5.32,5.31,5.32,24000.0
2009-08-14 12:40:00,5.33,5.33,5.32,5.33,27600.0,5.33,5.33,5.32,5.33,27600.0
2009-08-14 12:50:00,5.32,5.33,5.32,5.32,45600.0,5.32,5.33,5.32,5.32,45600.0
2009-08-14 13:00:00,5.32,5.32,5.31,5.31,36000.0,5.32,5.32,5.31,5.31,36000.0
2009-08-14 13:10:00,5.31,5.31,5.31,5.31,50400.0,5.31,5.31,5.31,5.31,50400.0
2009-08-14 13:20:00,5.31,5.32,5.31,5.31,15600.0,5.31,5.32,5.31,5.31,15600.0
2009-08-14 13:30:00,5.32,5.32,5.3,5.31,51600.0,5.32,5.32,5.3,5.31,51600.0
2009-08-14 13:40:00,5.31,5.31,5.31,5.31,30000.0,5.31,5.31,5.31,5.31,30000.0
2009-08-14 13:50:00,5.31,5.32,5.31,5.32,48000.0,5.31,5.32,5.31,5.32,48000.0
2009-08-14 14:00:00,5.32,5.32,5.31,5.32,33600.0,5.32,5.32,5.31,5.32,33600.0
2009-08-14 14:10:00,5.32,5.32,5.31,5.31,21600.0,5.32,5.32,5.31,5.31,21600.0
2009-08-14 14:20:00,5.31,5.33,5.31,5.32,37200.0,5.31,5.33,5.31,5.32,37200.0
2009-08-14 14:30:00,5.32,5.33,5.32,5.33,64800.0,5.32,5.33,5.32,5.33,64800.0
2009-08-14 14:40:00,5.33,5.33,5.32,5.32,49200.0,5.33,5.33,5.32,5.32,49200.0
2009-08-14 14:50:00,5.32,5.33,5.32,5.33,82800.0,5.32,5.33,5.32,5.33,82800.0
2009-08-14 15:00:00,5.33,5.33,5.33,5.33,52800.0,5.33,5.33,5.33,5.33,52800.0
2009-08-14 15:10:00,5.33,5.33,5.32,5.33,117600.0,5.33,5.33,5.32,5.33,117600.0
2009-08-14 15:20:00,5.33,5.33,5.32,5.33,69600.0,5.33,5.33,5.32,5.33,69600.0
2009-08-14 15:30:00,5.33,5.33,5.32,5.33,138000.0,5.33,5.33,5.32,5.33,138000.0
2009-08-14 15:40:00,5.33,5.34,5.33,5.33,180000.0,5.33,5.34,5.33,5.33,180000.0
2009-08-14 15:50:00,5.33,5.36,5.33,5.35,307200.0,5.33,5.36,5.33,5.35,307200.0
2009-08-17 09:30:00,5.29,5.36,5.27,5.36,212400.0,5.29,5.36,5.27,5.36,212400.0
2009-08-17 09:40:00,5.36,5.36,5.33,5.34,94800.0,5.36,5.36,5.33,5.34,94800.0
2009-08-17 09:50:00,5.34,5.34,5.32,5.33,103200.0,5.34,5.34,5.32,5.33,103200.0
2009-08-17 10:00:00,5.33,5.33,5.32,5.32,66000.0,5.33,5.33,5.32,5.32,66000.0
2009-08-17 10:10:00,5.32,5.32,5.31,5.32,128400.0,5.32,5.32,5.31,5.32,128400.0
2009-08-17 10:20:00,5.32,5.34,5.31,5.34,75600.0,5.32,5.34,5.31,5.34,75600.0
2009-08-17 10:30:00,5.34,5.35,5.34,5.34,34800.0,5.34,5.35,5.34,5.34,34800.0
2009-08-17 10:40:00,5.34,5.34,5.33,5.33,19200.0,5.34,5.34,5.33,5.33,19200.0
2009-08-17 10:50:00,5.33,5.33,5.32,5.33,27600.0,5.33,5.33,5.32,5.33,27600.0
2009-08-17 11:00:00,5.32,5.32,5.32,5.32,38400.0,5.32,5.32,5.32,5.32,38400.0
2009-08-17 11:10:00,5.32,5.33,5.31,5.31,37200.0,5.32,5.33,5.31,5.31,37200.0
2009-08-17 11:20:00,5.32,5.32,5.31,5.31,25200.0,5.32,5.32,5.31,5.31,25200.0
2009-08-17 11:30:00,5.31,5.31,5.31,5.31,34800.0,5.31,5.31,5.31,5.31,34800.0
2009-08-17 11:40:00,5.32,5.32,5.31,5.31,42000.0,5.32,5.32,5.31,5.31,42000.0
2009-08-17 11:50:00,5.31,5.33,5.31,5.32,56400.0,5.31,5.33,5.31,5.32,56400.0
2009-08-17 12:00:00,5.31,5.32,5.31,5.31,42000.0,5.31,5.32,5.31,5.31,42000.0
2009-08-17 12:10:00,5.31,5.31,5.3,5.3,58800.0,5.31,5.31,5.3,5.3,58800.0
2009-08-17 12:20:00,5.3,5.3,5.3,5.3,73200.0,5.3,5.3,5.3,5.3,73200.0
2009-08-17 12:30:00,5.3,5.3,5.29,5.3,63600.0,5.3,5.3,5.29,5.3,63600.0
2009-08-17 12:40:00,5.3,5.3,5.29,5.29,42000.0,5.3,5.3,5.29,5.29,42000.0
2009-08-17 12:50:00,5.29,5.31,5.29,5.31,42000.0,5.29,5.31,5.29,5.31,42000.0
2009-08-17 13:00:00,5.31,5.31,5.3,5.31,37200.0,5.31,5.31,5.3,5.31,37200.0
2009-08-17 13:10:00,5.3,5.31,5.3,5.3,56400.0,5.3,5.31,5.3,5.3,56400.0
2009-08-17 13:20:00,5.3,5.3,5.29,5.29,79200.0,5.3,5.3,5.29,5.29,79200.0
2009-08-17 13:30:00,5.29,5.29,5.29,5.29,66000.0,5.29,5.29,5.29,5.29,66000.0
2009-08-17 13:40:00,5.29,5.29,5.29,5.29,87600.0,5.29,5.29,5.29,5.29,87600.0
2009-08-17 13:50:00,5.29,5.3,5.29,5.29,118800.0,5.29,5.3,5.29,5.29,118800.0
2009-08-17 14:00:00,5.29,5.3,5.29,5.3,68400.0,5.29,5.3,5.29,5.3,68400.0
2009-08-17 14:10:00,5.3,5.3,5.29,5.29,63600.0,5.3,5.3,5.29,5.29,63600.0
2009-08-17 14:20:00,5.29,5.3,5.29,5.3,104400.0,5.29,5.3,5.29,5.3,104400.0
2009-08-17 14:30:00,5.3,5.3,5.29,5.29,108000.0,5.3,5.3,5.29,5.29,108000.0
2009-08-17 14:40:00,5.29,5.29,5.29,5.29,172800.0,5.29,5.29,5.29,5.29,172800.0
2009-08-17 14:50:00,5.29,5.29,5.29,5.29,160800.0,5.29,5.29,5.29,5.29,160800.0
2009-08-17 15:00:00,5.29,5.3,5.29,5.3,99600.0,5.29,5.3,5.29,5.3,99600.0
2009-08-17 15:10:00,5.3,5.3,5.28,5.29,196800.0,5.3,5.3,5.28,5.29,196800.0
2009-08-17 15:20:00,5.29,5.3,5.28,5.3,124800.0,5.29,5.3,5.28,5.3,124800.0
2009-08-17 15:30:00,5.3,5.3,5.3,5.3,100800.0,5.3,5.3,5.3,5.3,100800.0
2009-08-17 15:40:00,5.3,5.3,5.29,5.29,169200.0,5.3,5.3,5.29,5.29,169200.0
2009-08-17 15:50:00,5.29,5.3,5.29,5.29,286800.0,5.29,5.3,5.29,5.29,286800.0
2009-08-18 09:30:00,5.35,5.35,5.21,5.24,250800.0,5.35,5.35,5.21,5.24,250800.0
2009-08-18 09:40:00,5.24,5.26,5.23,5.26,79200.0,5.24,5.26,5.23,5.26,79200.0
2009-08-18 09:50:00,5.26,5.26,5.26,5.26,32400.0,5.26,5.26,5.26,5.26,32400.0
2009-08-18 10:00:00,5.26,5.27,5.25,5.27,46800.0,5.26,5.27,5.25,5.27,46800.0
2009-08-18 10:10:00,5.27,5.27,5.24,5.24,182400.0,5.27,5.27,5.24,5.24,182400.0
2009-08-18 10:20:00,5.24,5.25,5.24,5.24,81600.0,5.24,5.25,5.24,5.24,81600.0
2009-08-18 10:30:00,5.24,5.24,5.23,5.24,51600.0,5.24,5.24,5.23,5.24,51600.0
2009-08-18 10:40:00,5.24,5.25,5.24,5.25,69600.0,5.24,5.25,5.24,5.25,69600.0
2009-08-18 10:50:00,5.25,5.25,5.23,5.23,175200.0,5.25,5.25,5.23,5.23,175200.0
2009-08-18 11:00:00,5.23,5.24,5.23,5.24,99600.0,5.23,5.24,5.23,5.24,99600.0
2009-08-18 11:10:00,5.24,5.26,5.24,5.25,141600.0,5.24,5.26,5.24,5.25,141600.0
2009-08-18 11:20:00,5.25,5.25,5.24,5.24,43200.0,5.25,5.25,5.24,5.24,43200.0
2009-08-18 11:30:00,5.25,5.26,5.24,5.24,73200.0,5.25,5.26,5.24,5.24,73200.0
2009-08-18 11:40:00,5.24,5.24,5.24,5.24,49200.0,5.24,5.24,5.24,5.24,49200.0
2009-08-18 11:50:00,5.24,5.24,5.24,5.24,34800.0,5.24,5.24,5.24,5.24,34800.0
2009-08-18 12:00:00,5.24,5.24,5.24,5.24,60000.0,5.24,5.24,5.24,5.24,60000.0
2009-08-18 12:10:00,5.24,5.24,5.24,5.24,44400.0,5.24,5.24,5.24,5.24,44400.0
2009-08-18 12:20:00,5.24,5.25,5.24,5.24,72000.0,5.24,5.25,5.24,5.24,72000.0
2009-08-18 12:30:00,5.25,5.25,5.24,5.24,45600.0,5.25,5.25,5.24,5.24,45600.0
2009-08-18 12:40:00,5.24,5.25,5.24,5.25,43200.0,5.24,5.25,5.24,5.25,43200.0
2009-08-18 12:50:00,5.24,5.25,5.24,5.24,64800.0,5.24,5.25,5.24,5.24,64800.0
2009-08-18 13:00:00,5.24,5.24,5.24,5.24,73200.0,5.24,5.24,5.24,5.24,73200.0
2009-08-18 13:10:00,5.24,5.24,5.24,5.24,70800.0,5.24,5.24,5.24,5.24,70800.0
2009-08-18 13:20:00,5.24,5.24,5.23,5.24,64800.0,5.24,5.24,5.23,5.24,64800.0
2009-08-18 13:30:00,5.24,5.24,5.22,5.22,87600.0,5.24,5.24,5.22,5.22,87600.0
2009-08-18 13:40:00,5.22,5.23,5.22,5.23,34800.0,5.22,5.23,5.22,5.23,34800.0
2009-08-18 13:50:00,5.23,5.23,5.22,5.23,58800.0,5.23,5.23,5.22,5.23,58800.0
2009-08-18 14:00:00,5.22,5.24,5.22,5.24,126000.0,5.22,5.24,5.22,5.24,126000.0
2009-08-18 14:10:00,5.24,5.24,5.23,5.24,74400.0,5.24,5.24,5.23,5.24,74400.0
2009-08-18 14:20:00,5.24,5.24,5.24,5.24,109200.0,5.24,5.24,5.24,5.24,109200.0
2009-08-18 14:30:00,5.24,5.24,5.23,5.24,78000.0,5.24,5.24,5.23,5.24,78000.0
2009-08-18 14:40:00,5.23,5.24,5.23,5.24,54000.0,5.23,5.24,5.23,5.24,54000.0
2009-08-18 14:50:00,5.24,5.24,5.23,5.24,58800.0,5.24,5.24,5.23,5.24,58800.0
2009-08-18 15:00:00,5.24,5.25,5.24,5.24,80400.0,5.24,5.25,5.24,5.24,80400.0
2009-08-18 15:10:00,5.24,5.25,5.24,5.25,70800.0,5.24,5.25,5.24,5.25,70800.0
2009-08-18 15:20:00,5.25,5.25,5.24,5.25,91200.0,5.25,5.25,5.24,5.25,91200.0
2009-08-18 15:30:00,5.25,5.25,5.24,5.25,139200.0,5.25,5.25,5.24,5.25,139200.0
2009-08-18 15:40:00,5.24,5.25,5.24,5.25,151200.0,5.24,5.25,5.24,5.25,151200.0
2009-08-18 15:50:00,5.25,5.25,5.23,5.24,439200.0,5.25,5.25,5.23,5.24,439200.0
2009-08-19 09:30:00,5.23,5.28,5.22,5.27,154800.0,5.23,5.28,5.22,5.27,154800.0
2009-08-19 09:40:00,5.27,5.28,5.25,5.26,211200.0,5.27,5.28,5.25,5.26,211200.0
2009-08-19 09:50:00,5.25,5.26,5.24,5.25,289200.0,5.25,5.26,5.24,5.25,289200.0
2009-08-19 10:00:00,5.25,5.26,5.24,5.24,114000.0,5.25,5.26,5.24,5.24,114000.0
2009-08-19 10:10:00,5.24,5.25,5.24,5.25,67200.0,5.24,5.25,5.24,5.25,67200.0
2009-08-19 10:20:00,5.25,5.26,5.25,5.25,148800.0,5.25,5.26,5.25,5.25,148800.0
2009-08-19 10:30:00,5.25,5.25,5.24,5.24,100800.0,5.25,5.25,5.24,5.24,100800.0
2009-08-19 10:40:00,5.25,5.25,5.24,5.25,45600.0,5.25,5.25,5.24,5.25,45600.0
2009-08-19 10:50:00,5.25,5.25,5.24,5.24,30000.0,5.25,5.25,5.24,5.24,30000.0
2009-08-19 11:00:00,5.24,5.25,5.24,5.25,26400.0,5.24,5.25,5.24,5.25,26400.0
2009-08-19 11:10:00,5.25,5.26,5.25,5.26,51600.0,5.25,5.26,5.25,5.26,51600.0
2009-08-19 11:20:00,5.26,5.26,5.26,5.26,85200.0,5.26,5.26,5.26,5.26,85200.0
2009-08-19 11:30:00,5.26,5.26,5.26,5.26,52800.0,5.26,5.26,5.26,5.26,52800.0
2009-08-19 11:40:00,5.26,5.26,5.25,5.26,37200.0,5.26,5.26,5.25,5.26,37200.0
2009-08-19 11:50:00,5.25,5.27,5.25,5.26,85200.0,5.25,5.27,5.25,5.26,85200.0
2009-08-19 12:00:00,5.26,5.27,5.24,5.25,255600.0,5.26,5.27,5.24,5.25,255600.0
2009-08-19 12:10:00,5.26,5.26,5.25,5.26,73200.0,5.26,5.26,5.25,5.26,73200.0
2009-08-19 12:20:00,5.26,5.26,5.25,5.25,37200.0,5.26,5.26,5.25,5.25,37200.0
2009-08-19 12:30:00,5.25,5.26,5.24,5.24,104400.0,5.25,5.26,5.24,5.24,104400.0
2009-08-19 12:40:00,5.24,5.25,5.24,5.24,37200.0,5.24,5.25,5.24,5.24,37200.0
2009-08-19 12:50:00,5.24,5.25,5.24,5.25,37200.0,5.24,5.25,5.24,5.25,37200.0
2009-08-19 13:00:00,5.24,5.25,5.24,5.24,153600.0,5.24,5.25,5.24,5.24,153600.0
2009-08-19 13:10:00,5.24,5.24,5.23,5.23,171600.0,5.24,5.24,5.23,5.23,171600.0
2009-08-19 13:20:00,5.23,5.24,5.23,5.23,66000.0,5.23,5.24,5.23,5.23,66000.0
2009-08-19 13:30:00,5.23,5.25,5.23,5.24,115200.0,5.23,5.25,5.23,5.24,115200.0
2009-08-19 13:40:00,5.24,5.25,5.24,5.25,49200.0,5.24,5.25,5.24,5.25,49200.0
2009-08-19 13:50:00,5.25,5.26,5.25,5.25,111600.0,5.25,5.26,5.25,5.25,111600.0
2009-08-19 14:00:00,5.25,5.25,5.25,5.25,120000.0,5.25,5.25,5.25,5.25,120000.0
2009-08-19 14:10:00,5.25,5.25,5.25,5.25,78000.0,5.25,5.25,5.25,5.25,78000.0
2009-08-19 14:20:00,5.25,5.25,5.25,5.25,108000.0,5.25,5.25,5.25,5.25,108000.0
2009-08-19 14:30:00,5.25,5.25,5.25,5.25,48000.0,5.25,5.25,5.25,5.25,48000.0
2009-08-19 14:40:00,5.25,5.25,5.25,5.25,79200.0,5.25,5.25,5.25,5.25,79200.0
2009-08-19 14:50:00,5.25,5.26,5.25,5.25,122400.0,5.25,5.26,5.25,5.25,122400.0
2009-08-19 15:00:00,5.25,5.25,5.25,5.25,200400.0,5.25,5.25,5.25,5.25,200400.0
2009-08-19 15:10:00,5.25,5.25,5.25,5.25,120000.0,5.25,5.25,5.25,5.25,120000.0
2009-08-19 15:20:00,5.25,5.25,5.25,5.25,68400.0,5.25,5.25,5.25,5.25,68400.0
2009-08-19 15:30:00,5.25,5.25,5.25,5.25,147600.0,5.25,5.25,5.25,5.25,147600.0
2009-08-19 15:40:00,5.25,5.26,5.25,5.26,187200.0,5.25,5.26,5.25,5.26,187200.0
2009-08-19 15:50:00,5.26,5.27,5.26,5.26,187200.0,5.26,5.27,5.26,5.26,187200.0
2009-08-20 09:30:00,5.29,5.29,5.22,5.24,126000.0,5.29,5.29,5.22,5.24,126000.0
2009-08-20 09:40:00,5.24,5.24,5.21,5.24,206400.0,5.24,5.24,5.21,5.24,206400.0
2009-08-20 09:50:00,5.24,5.28,5.24,5.26,140400.0,5.24,5.28,5.24,5.26,140400.0
2009-08-20 10:00:00,5.26,5.28,5.26,5.27,70800.0,5.26,5.28,5.26,5.27,70800.0
2009-08-20 10:10:00,5.26,5.27,5.26,5.26,46800.0,5.26,5.27,5.26,5.26,46800.0
2009-08-20 10:20:00,5.26,5.27,5.26,5.27,37200.0,5.26,5.27,5.26,5.27,37200.0
2009-08-20 10:30:00,5.27,5.27,5.26,5.26,50400.0,5.27,5.27,5.26,5.26,50400.0
2009-08-20 10:40:00,5.26,5.27,5.26,5.26,69600.0,5.26,5.27,5.26,5.26,69600.0
2009-08-20 10:50:00,5.26,5.26,5.26,5.26,14400.0,5.26,5.26,5.26,5.26,14400.0
2009-08-20 11:00:00,5.26,5.27,5.26,5.27,39600.0,5.26,5.27,5.26,5.27,39600.0
2009-08-20 11:10:00,5.27,5.28,5.27,5.28,33600.0,5.27,5.28,5.27,5.28,33600.0
2009-08-20 11:20:00,5.27,5.28,5.27,5.28,72000.0,5.27,5.28,5.27,5.28,72000.0
2009-08-20 11:30:00,5.28,5.28,5.28,5.28,123600.0,5.28,5.28,5.28,5.28,123600.0
2009-08-20 11:40:00,5.28,5.28,5.28,5.28,177600.0,5.28,5.28,5.28,5.28,177600.0
2009-08-20 11:50:00,5.28,5.3,5.28,5.29,150000.0,5.28,5.3,5.28,5.29,150000.0
2009-08-20 12:00:00,5.29,5.29,5.29,5.29,32400.0,5.29,5.29,5.29,5.29,32400.0
2009-08-20 12:10:00,5.29,5.29,5.29,5.29,44400.0,5.29,5.29,5.29,5.29,44400.0
2009-08-20 12:20:00,5.29,5.3,5.29,5.3,38400.0,5.29,5.3,5.29,5.3,38400.0
2009-08-20 12:30:00,5.3,5.3,5.29,5.3,55200.0,5.3,5.3,5.29,5.3,55200.0
2009-08-20 12:40:00,5.3,5.31,5.3,5.3,63600.0,5.3,5.31,5.3,5.3,63600.0
2009-08-20 12:50:00,5.3,5.3,5.3,5.3,55200.0,5.3,5.3,5.3,5.3,55200.0
2009-08-20 13:00:00,5.3,5.31,5.3,5.3,73200.0,5.3,5.31,5.3,5.3,73200.0
2009-08-20 13:10:00,5.3,5.3,5.3,5.3,52800.0,5.3,5.3,5.3,5.3,52800.0
2009-08-20 13:20:00,5.3,5.31,5.3,5.31,49200.0,5.3,5.31,5.3,5.31,49200.0
2009-08-20 13:30:00,5.31,5.31,5.31,5.31,79200.0,5.31,5.31,5.31,5.31,79200.0
2009-08-20 13:40:00,5.31,5.31,5.3,5.3,46800.0,5.31,5.31,5.3,5.3,46800.0
2009-08-20 13:50:00,5.3,5.31,5.3,5.31,36000.0,5.3,5.31,5.3,5.31,36000.0
2009-08-20 14:00:00,5.31,5.31,5.31,5.31,46800.0,5.31,5.31,5.31,5.31,46800.0
2009-08-20 14:10:00,5.31,5.31,5.31,5.31,61200.0,5.31,5.31,5.31,5.31,61200.0
2009-08-20 14:20:00,5.31,5.31,5.3,5.3,51600.0,5.31,5.31,5.3,5.3,51600.0
2009-08-20 14:30:00,5.3,5.31,5.3,5.3,75600.0,5.3,5.31,5.3,5.3,75600.0
2009-08-20 14:40:00,5.31,5.31,5.3,5.3,64800.0,5.31,5.31,5.3,5.3,64800.0
2009-08-20 14:50:00,5.3,5.31,5.3,5.3,127200.0,5.3,5.31,5.3,5.3,127200.0
2009-08-20 15:00:00,5.3,5.3,5.3,5.3,87600.0,5.3,5.3,5.3,5.3,87600.0
2009-08-20 15:10:00,5.3,5.31,5.3,5.3,110400.0,5.3,5.31,5.3,5.3,110400.0
2009-08-20 15:20:00,5.31,5.31,5.3,5.3,726000.0,5.31,5.31,5.3,5.3,726000.0
2009-08-20 15:30:00,5.3,5.31,5.3,5.3,111600.0,5.3,5.31,5.3,5.3,111600.0
2009-08-20 15:40:00,5.3,5.31,5.29,5.3,224400.0,5.3,5.31,5.29,5.3,224400.0
2009-08-20 15:50:00,5.3,5.31,5.3,5.31,201600.0,5.3,5.31,5.3,5.31,201600.0
2009-08-21 09:30:00,5.32,5.35,5.29,5.3,226800.0,5.32,5.35,5.29,5.3,226800.0
2009-08-21 09:40:00,5.3,5.32,5.3,5.32,31200.0,5.3,5.32,5.3,5.32,31200.0
2009-08-21 09:50:00,5.31,5.32,5.31,5.32,127200.0,5.31,5.32,5.31,5.32,127200.0
2009-08-21 10:00:00,5.32,5.36,5.32,5.36,163200.0,5.32,5.36,5.32,5.36,163200.0
2009-08-21 10:10:00,5.36,5.37,5.36,5.36,120000.0,5.36,5.37,5.36,5.36,120000.0
2009-08-21 10:20:00,5.35,5.35,5.31,5.33,132000.0,5.35,5.35,5.31,5.33,132000.0
2009-08-21 10:30:00,5.33,5.34,5.33,5.34,37200.0,5.33,5.34,5.33,5.34,37200.0
2009-08-21 10:40:00,5.34,5.35,5.33,5.35,88800.0,5.34,5.35,5.33,5.35,88800.0
2009-08-21 10:50:00,5.35,5.36,5.35,5.35,63600.0,5.35,5.36,5.35,5.35,63600.0
2009-08-21 11:00:00,5.36,5.36,5.35,5.35,48000.0,5.36,5.36,5.35,5.35,48000.0
2009-08-21 11:10:00,5.35,5.36,5.35,5.36,52800.0,5.35,5.36,5.35,5.36,52800.0
2009-08-21 11:20:00,5.35,5.36,5.35,5.36,74400.0,5.35,5.36,5.35,5.36,74400.0
2009-08-21 11:30:00,5.36,5.36,5.35,5.35,42000.0,5.36,5.36,5.35,5.35,42000.0
2009-08-21 11:40:00,5.35,5.36,5.34,5.35,115200.0,5.35,5.36,5.34,5.35,115200.0
2009-08-21 11:50:00,5.35,5.35,5.35,5.35,32400.0,5.35,5.35,5.35,5.35,32400.0
2009-08-21 12:00:00,5.35,5.36,5.34,5.34,45600.0,5.35,5.36,5.34,5.34,45600.0
2009-08-21 12:10:00,5.35,5.36,5.35,5.35,62400.0,5.35,5.36,5.35,5.35,62400.0
2009-08-21 12:20:00,5.35,5.35,5.34,5.35,57600.0,5.35,5.35,5.34,5.35,57600.0
2009-08-21 12:30:00,5.35,5.35,5.34,5.35,38400.0,5.35,5.35,5.34,5.35,38400.0
2009-08-21 12:40:00,5.35,5.35,5.34,5.34,68400.0,5.35,5.35,5.34,5.34,68400.0
2009-08-21 12:50:00,5.35,5.35,5.33,5.34,74400.0,5.35,5.35,5.33,5.34,74400.0
2009-08-21 13:00:00,5.34,5.34,5.33,5.34,68400.0,5.34,5.34,5.33,5.34,68400.0
2009-08-21 13:10:00,5.34,5.34,5.33,5.34,62400.0,5.34,5.34,5.33,5.34,62400.0
2009-08-21 13:20:00,5.35,5.35,5.34,5.34,44400.0,5.35,5.35,5.34,5.34,44400.0
2009-08-21 13:30:00,5.34,5.34,5.32,5.32,162000.0,5.34,5.34,5.32,5.32,162000.0
2009-08-21 13:40:00,5.32,5.32,5.31,5.32,153600.0,5.32,5.32,5.31,5.32,153600.0
2009-08-21 13:50:00,5.32,5.33,5.32,5.33,69600.0,5.32,5.33,5.32,5.33,69600.0
2009-08-21 14:00:00,5.33,5.34,5.33,5.33,75600.0,5.33,5.34,5.33,5.33,75600.0
2009-08-21 14:10:00,5.33,5.34,5.33,5.34,79200.0,5.33,5.34,5.33,5.34,79200.0
2009-08-21 14:20:00,5.34,5.34,5.33,5.34,225600.0,5.34,5.34,5.33,5.34,225600.0
2009-08-21 14:30:00,5.34,5.34,5.33,5.34,79200.0,5.34,5.34,5.33,5.34,79200.0
2009-08-21 14:40:00,5.34,5.34,5.34,5.34,74400.0,5.34,5.34,5.34,5.34,74400.0
2009-08-21 14:50:00,5.34,5.35,5.34,5.34,85200.0,5.34,5.35,5.34,5.34,85200.0
2009-08-21 15:00:00,5.34,5.34,5.33,5.34,94800.0,5.34,5.34,5.33,5.34,94800.0
2009-08-21 15:10:00,5.34,5.35,5.34,5.35,91200.0,5.34,5.35,5.34,5.35,91200.0
2009-08-21 15:20:00,5.35,5.35,5.34,5.35,84000.0,5.35,5.35,5.34,5.35,84000.0
2009-08-21 15:30:00,5.35,5.35,5.34,5.35,206400.0,5.35,5.35,5.34,5.35,206400.0
2009-08-21 15:40:00,5.35,5.35,5.34,5.35,175200.0,5.35,5.35,5.34,5.35,175200.0
2009-08-21 15:50:00,5.35,5.35,5.33,5.33,559200.0,5.35,5.35,5.33,5.33,559200.0
2009-08-24 09:30:00,5.33,5.34,5.29,5.32,163200.0,5.33,5.34,5.29,5.32,163200.0
2009-08-24 09:40:00,5.31,5.33,5.31,5.33,162000.0,5.31,5.33,5.31,5.33,162000.0
2009-08-24 09:50:00,5.33,5.34,5.33,5.34,57600.0,5.33,5.34,5.33,5.34,57600.0
2009-08-24 10:00:00,5.34,5.34,5.33,5.33,37200.0,5.34,5.34,5.33,5.33,37200.0
2009-08-24 10:10:00,5.33,5.34,5.33,5.34,36000.0,5.33,5.34,5.33,5.34,36000.0
2009-08-24 10:20:00,5.34,5.35,5.33,5.33,80400.0,5.34,5.35,5.33,5.33,80400.0
2009-08-24 10:30:00,5.33,5.34,5.32,5.33,68400.0,5.33,5.34,5.32,5.33,68400.0
2009-08-24 10:40:00,5.33,5.33,5.33,5.33,12000.0,5.33,5.33,5.33,5.33,12000.0
2009-08-24 10:50:00,5.33,5.33,5.33,5.33,19200.0,5.33,5.33,5.33,5.33,19200.0
2009-08-24 11:00:00,5.33,5.33,5.33,5.33,24000.0,5.33,5.33,5.33,5.33,24000.0
2009-08-24 11:10:00,5.33,5.33,5.33,5.33,21600.0,5.33,5.33,5.33,5.33,21600.0
2009-08-24 11:20:00,5.33,5.33,5.33,5.33,22800.0,5.33,5.33,5.33,5.33,22800.0
2009-08-24 11:30:00,5.33,5.34,5.33,5.34,30000.0,5.33,5.34,5.33,5.34,30000.0
2009-08-24 11:40:00,5.34,5.34,5.34,5.34,48000.0,5.34,5.34,5.34,5.34,48000.0
2009-08-24 11:50:00,5.34,5.34,5.34,5.34,40800.0,5.34,5.34,5.34,5.34,40800.0
2009-08-24 12:00:00,5.34,5.34,5.34,5.34,110400.0,5.34,5.34,5.34,5.34,110400.0
2009-08-24 12:10:00,5.34,5.34,5.34,5.34,36000.0,5.34,5.34,5.34,5.34,36000.0
2009-08-24 12:20:00,5.34,5.34,5.34,5.34,9600.0,5.34,5.34,5.34,5.34,9600.0
2009-08-24 12:30:00,5.34,5.34,5.33,5.34,44400.0,5.34,5.34,5.33,5.34,44400.0
2009-08-24 12:40:00,5.34,5.34,5.34,5.34,18000.0,5.34,5.34,5.34,5.34,18000.0
2009-08-24 12:50:00,5.34,5.34,5.34,5.34,10800.0,5.34,5.34,5.34,5.34,10800.0
2009-08-24 13:00:00,5.33,5.34,5.32,5.32,32400.0,5.33,5.34,5.32,5.32,32400.0
2009-08-24 13:10:00,5.32,5.32,5.32,5.32,88800.0,5.32,5.32,5.32,5.32,88800.0
2009-08-24 13:20:00,5.32,5.32,5.31,5.32,34800.0,5.32,5.32,5.31,5.32,34800.0
2009-08-24 13:30:00,5.32,5.32,5.32,5.32,39600.0,5.32,5.32,5.32,5.32,39600.0
2009-08-24 13:40:00,5.32,5.32,5.31,5.31,24000.0,5.32,5.32,5.31,5.31,24000.0
2009-08-24 13:50:00,5.31,5.31,5.31,5.31,18000.0,5.31,5.31,5.31,5.31,18000.0
2009-08-24 14:00:00,5.31,5.32,5.31,5.31,27600.0,5.31,5.32,5.31,5.31,27600.0
2009-08-24 14:10:00,5.31,5.32,5.31,5.32,20400.0,5.31,5.32,5.31,5.32,20400.0
2009-08-24 14:20:00,5.32,5.32,5.31,5.31,27600.0,5.32,5.32,5.31,5.31,27600.0
2009-08-24 14:30:00,5.31,5.31,5.31,5.31,18000.0,5.31,5.31,5.31,5.31,18000.0
2009-08-24 14:40:00,5.31,5.31,5.3,5.3,114000.0,5.31,5.31,5.3,5.3,114000.0
2009-08-24 14:50:00,5.31,5.31,5.3,5.31,68400.0,5.31,5.31,5.3,5.31,68400.0
2009-08-24 15:00:00,5.3,5.31,5.3,5.3,68400.0,5.3,5.31,5.3,5.3,68400.0
2009-08-24 15:10:00,5.3,5.31,5.3,5.3,50400.0,5.3,5.31,5.3,5.3,50400.0
2009-08-24 15:20:00,5.3,5.31,5.3,5.3,82800.0,5.3,5.31,5.3,5.3,82800.0
2009-08-24 15:30:00,5.31,5.31,5.3,5.3,139200.0,5.31,5.31,5.3,5.3,139200.0
2009-08-24 15:40:00,5.3,5.3,5.29,5.3,150000.0,5.3,5.3,5.29,5.3,150000.0
2009-08-24 15:50:00,5.3,5.31,5.3,5.3,190800.0,5.3,5.31,5.3,5.3,190800.0
2009-08-25 09:30:00,5.35,5.35,5.28,5.33,157200.0,5.35,5.35,5.28,5.33,157200.0
2009-08-25 09:40:00,5.33,5.35,5.33,5.34,56400.0,5.33,5.35,5.33,5.34,56400.0
2009-08-25 09:50:00,5.34,5.36,5.34,5.36,61200.0,5.34,5.36,5.34,5.36,61200.0
2009-08-25 10:00:00,5.36,5.38,5.34,5.36,120000.0,5.36,5.38,5.34,5.36,120000.0
2009-08-25 10:10:00,5.36,5.36,5.34,5.34,74400.0,5.36,5.36,5.34,5.34,74400.0
2009-08-25 10:20:00,5.34,5.35,5.34,5.35,44400.0,5.34,5.35,5.34,5.35,44400.0
2009-08-25 10:30:00,5.35,5.36,5.35,5.36,46800.0,5.35,5.36,5.35,5.36,46800.0
2009-08-25 10:40:00,5.35,5.36,5.35,5.36,6000.0,5.35,5.36,5.35,5.36,6000.0
2009-08-25 10:50:00,5.36,5.36,5.36,5.36,19200.0,5.36,5.36,5.36,5.36,19200.0
2009-08-25 11:00:00,5.36,5.37,5.36,5.36,14400.0,5.36,5.37,5.36,5.36,14400.0
2009-08-25 11:10:00,5.36,5.36,5.35,5.35,21600.0,5.36,5.36,5.35,5.35,21600.0
2009-08-25 11:20:00,5.35,5.36,5.35,5.36,27600.0,5.35,5.36,5.35,5.36,27600.0
2009-08-25 11:30:00,5.36,5.36,5.35,5.36,20400.0,5.36,5.36,5.35,5.36,20400.0
2009-08-25 11:40:00,5.36,5.36,5.34,5.34,454800.0,5.36,5.36,5.34,5.34,454800.0
2009-08-25 11:50:00,5.34,5.34,5.34,5.34,26400.0,5.34,5.34,5.34,5.34,26400.0
2009-08-25 12:00:00,5.34,5.34,5.34,5.34,45600.0,5.34,5.34,5.34,5.34,45600.0
2009-08-25 12:10:00,5.34,5.35,5.34,5.35,21600.0,5.34,5.35,5.34,5.35,21600.0
2009-08-25 12:20:00,5.35,5.35,5.34,5.35,183600.0,5.35,5.35,5.34,5.35,183600.0
2009-08-25 12:30:00,5.35,5.35,5.35,5.35,19200.0,5.35,5.35,5.35,5.35,19200.0
2009-08-25 12:40:00,5.35,5.35,5.35,5.35,25200.0,5.35,5.35,5.35,5.35,25200.0
2009-08-25 12:50:00,5.35,5.35,5.35,5.35,81600.0,5.35,5.35,5.35,5.35,81600.0
2009-08-25 13:00:00,5.35,5.35,5.34,5.34,86400.0,5.35,5.35,5.34,5.34,86400.0
2009-08-25 13:10:00,5.34,5.34,5.34,5.34,31200.0,5.34,5.34,5.34,5.34,31200.0
2009-08-25 13:20:00,5.34,5.34,5.33,5.33,40800.0,5.34,5.34,5.33,5.33,40800.0
2009-08-25 13:30:00,5.33,5.33,5.32,5.33,56400.0,5.33,5.33,5.32,5.33,56400.0
2009-08-25 13:40:00,5.33,5.33,5.31,5.32,87600.0,5.33,5.33,5.31,5.32,87600.0
2009-08-25 13:50:00,5.32,5.32,5.31,5.31,69600.0,5.32,5.32,5.31,5.31,69600.0
2009-08-25 14:00:00,5.31,5.31,5.31,5.31,88800.0,5.31,5.31,5.31,5.31,88800.0
2009-08-25 14:10:00,5.31,5.31,5.31,5.31,69600.0,5.31,5.31,5.31,5.31,69600.0
2009-08-25 14:20:00,5.31,5.31,5.3,5.3,103200.0,5.31,5.31,5.3,5.3,103200.0
2009-08-25 14:30:00,5.3,5.3,5.29,5.29,110400.0,5.3,5.3,5.29,5.29,110400.0
2009-08-25 14:40:00,5.3,5.3,5.29,5.29,88800.0,5.3,5.3,5.29,5.29,88800.0
2009-08-25 14:50:00,5.3,5.3,5.29,5.29,117600.0,5.3,5.3,5.29,5.29,117600.0
2009-08-25 15:00:00,5.29,5.29,5.29,5.29,146400.0,5.29,5.29,5.29,5.29,146400.0
2009-08-25 15:10:00,5.29,5.29,5.29,5.29,108000.0,5.29,5.29,5.29,5.29,108000.0
2009-08-25 15:20:00,5.29,5.3,5.29,5.3,56400.0,5.29,5.3,5.29,5.3,56400.0
2009-08-25 15:30:00,5.3,5.3,5.29,5.3,103200.0,5.3,5.3,5.29,5.3,103200.0
2009-08-25 15:40:00,5.3,5.3,5.3,5.3,133200.0,5.3,5.3,5.3,5.3,133200.0
2009-08-25 15:50:00,5.3,5.31,5.3,5.3,198000.0,5.3,5.31,5.3,5.3,198000.0
2009-08-26 09:30:00,5.29,5.31,5.27,5.31,123600.0,5.29,5.31,5.27,5.31,123600.0
2009-08-26 09:40:00,5.31,5.31,5.3,5.31,94800.0,5.31,5.31,5.3,5.31,94800.0
2009-08-26 09:50:00,5.32,5.34,5.32,5.33,84000.0,5.32,5.34,5.32,5.33,84000.0
2009-08-26 10:00:00,5.33,5.35,5.33,5.34,96000.0,5.33,5.35,5.33,5.34,96000.0
2009-08-26 10:10:00,5.35,5.35,5.35,5.35,36000.0,5.35,5.35,5.35,5.35,36000.0
2009-08-26 10:20:00,5.35,5.35,5.33,5.33,81600.0,5.35,5.35,5.33,5.33,81600.0
2009-08-26 10:30:00,5.34,5.34,5.32,5.33,82800.0,5.34,5.34,5.32,5.33,82800.0
2009-08-26 10:40:00,5.33,5.33,5.32,5.32,46800.0,5.33,5.33,5.32,5.32,46800.0
2009-08-26 10:50:00,5.32,5.32,5.31,5.32,49200.0,5.32,5.32,5.31,5.32,49200.0
2009-08-26 11:00:00,5.32,5.32,5.3,5.31,63600.0,5.32,5.32,5.3,5.31,63600.0
2009-08-26 11:10:00,5.3,5.31,5.29,5.29,61200.0,5.3,5.31,5.29,5.29,61200.0
2009-08-26 11:20:00,5.3,5.3,5.28,5.29,84000.0,5.3,5.3,5.28,5.29,84000.0
2009-08-26 11:30:00,5.29,5.29,5.27,5.27,88800.0,5.29,5.29,5.27,5.27,88800.0
2009-08-26 11:40:00,5.28,5.28,5.27,5.27,43200.0,5.28,5.28,5.27,5.27,43200.0
2009-08-26 11:50:00,5.27,5.27,5.26,5.27,82800.0,5.27,5.27,5.26,5.27,82800.0
2009-08-26 12:00:00,5.27,5.28,5.27,5.28,54000.0,5.27,5.28,5.27,5.28,54000.0
2009-08-26 12:10:00,5.28,5.28,5.28,5.28,36000.0,5.28,5.28,5.28,5.28,36000.0
2009-08-26 12:20:00,5.28,5.28,5.27,5.27,56400.0,5.28,5.28,5.27,5.27,56400.0
2009-08-26 12:30:00,5.28,5.28,5.27,5.28,49200.0,5.28,5.28,5.27,5.28,49200.0
2009-08-26 12:40:00,5.28,5.29,5.28,5.28,43200.0,5.28,5.29,5.28,5.28,43200.0
2009-08-26 12:50:00,5.28,5.28,5.28,5.28,54000.0,5.28,5.28,5.28,5.28,54000.0
2009-08-26 13:00:00,5.28,5.29,5.28,5.28,85200.0,5.28,5.29,5.28,5.28,85200.0
2009-08-26 13:10:00,5.28,5.28,5.27,5.27,34800.0,5.28,5.28,5.27,5.27,34800.0
2009-08-26 13:20:00,5.27,5.27,5.26,5.27,49200.0,5.27,5.27,5.26,5.27,49200.0
2009-08-26 13:30:00,5.27,5.27,5.26,5.27,32400.0,5.27,5.27,5.26,5.27,32400.0
2009-08-26 13:40:00,5.27,5.27,5.27,5.27,67200.0,5.27,5.27,5.27,5.27,67200.0
2009-08-26 13:50:00,5.27,5.27,5.27,5.27,63600.0,5.27,5.27,5.27,5.27,63600.0
2009-08-26 14:00:00,5.29,5.29,5.28,5.28,44400.0,5.29,5.29,5.28,5.28,44400.0
2009-08-26 14:10:00,5.28,5.29,5.28,5.29,51600.0,5.28,5.29,5.28,5.29,51600.0
2009-08-26 14:20:00,5.29,5.29,5.28,5.28,48000.0,5.29,5.29,5.28,5.28,48000.0
2009-08-26 14:30:00,5.28,5.28,5.27,5.27,51600.0,5.28,5.28,5.27,5.27,51600.0
2009-08-26 14:40:00,5.27,5.27,5.26,5.27,63600.0,5.27,5.27,5.26,5.27,63600.0
2009-08-26 14:50:00,5.27,5.27,5.25,5.25,103200.0,5.27,5.27,5.25,5.25,103200.0
2009-08-26 15:00:00,5.26,5.26,5.26,5.26,72000.0,5.26,5.26,5.26,5.26,72000.0
2009-08-26 15:10:00,5.26,5.27,5.26,5.27,316800.0,5.26,5.27,5.26,5.27,316800.0
2009-08-26 15:20:00,5.27,5.27,5.27,5.27,136800.0,5.27,5.27,5.27,5.27,136800.0
2009-08-26 15:30:00,5.27,5.27,5.26,5.27,123600.0,5.27,5.27,5.26,5.27,123600.0
2009-08-26 15:40:00,5.27,5.27,5.26,5.26,333600.0,5.27,5.27,5.26,5.26,333600.0
2009-08-26 15:50:00,5.26,5.26,5.25,5.26,666000.0,5.26,5.26,5.25,5.26,666000.0
2009-08-27 09:30:00,5.27,5.28,5.25,5.27,187200.0,5.27,5.28,5.25,5.27,187200.0
2009-08-27 09:40:00,5.27,5.28,5.26,5.27,184800.0,5.27,5.28,5.26,5.27,184800.0
2009-08-27 09:50:00,5.27,5.28,5.27,5.28,140400.0,5.27,5.28,5.27,5.28,140400.0
2009-08-27 10:00:00,5.27,5.28,5.26,5.27,134400.0,5.27,5.28,5.26,5.27,134400.0
2009-08-27 10:10:00,5.27,5.27,5.26,5.27,39600.0,5.27,5.27,5.26,5.27,39600.0
2009-08-27 10:20:00,5.27,5.28,5.26,5.28,31200.0,5.27,5.28,5.26,5.28,31200.0
2009-08-27 10:30:00,5.28,5.28,5.27,5.27,24000.0,5.28,5.28,5.27,5.27,24000.0
2009-08-27 10:40:00,5.27,5.28,5.26,5.27,79200.0,5.27,5.28,5.26,5.27,79200.0
2009-08-27 10:50:00,5.27,5.27,5.26,5.26,50400.0,5.27,5.27,5.26,5.26,50400.0
2009-08-27 11:00:00,5.26,5.27,5.26,5.27,48000.0,5.26,5.27,5.26,5.27,48000.0
2009-08-27 11:10:00,5.27,5.28,5.27,5.27,57600.0,5.27,5.28,5.27,5.27,57600.0
2009-08-27 11:20:00,5.27,5.27,5.26,5.26,40800.0,5.27,5.27,5.26,5.26,40800.0
2009-08-27 11:30:00,5.26,5.26,5.25,5.25,57600.0,5.26,5.26,5.25,5.25,57600.0
2009-08-27 11:40:00,5.25,5.27,5.25,5.27,21600.0,5.25,5.27,5.25,5.27,21600.0
2009-08-27 11:50:00,5.27,5.27,5.26,5.27,43200.0,5.27,5.27,5.26,5.27,43200.0
2009-08-27 12:00:00,5.27,5.28,5.27,5.28,28800.0,5.27,5.28,5.27,5.28,28800.0
2009-08-27 12:10:00,5.28,5.28,5.28,5.28,15600.0,5.28,5.28,5.28,5.28,15600.0
2009-08-27 12:20:00,5.28,5.28,5.27,5.27,52800.0,5.28,5.28,5.27,5.27,52800.0
2009-08-27 12:30:00,5.27,5.28,5.27,5.28,57600.0,5.27,5.28,5.27,5.28,57600.0
2009-08-27 12:40:00,5.28,5.28,5.28,5.28,39600.0,5.28,5.28,5.28,5.28,39600.0
2009-08-27 12:50:00,5.28,5.29,5.28,5.28,32400.0,5.28,5.29,5.28,5.28,32400.0
2009-08-27 13:00:00,5.28,5.29,5.28,5.28,42000.0,5.28,5.29,5.28,5.28,42000.0
2009-08-27 13:10:00,5.28,5.28,5.28,5.28,46800.0,5.28,5.28,5.28,5.28,46800.0
2009-08-27 13:20:00,5.28,5.29,5.28,5.29,52800.0,5.28,5.29,5.28,5.29,52800.0
2009-08-27 13:30:00,5.29,5.29,5.29,5.29,43200.0,5.29,5.29,5.29,5.29,43200.0
2009-08-27 13:40:00,5.29,5.29,5.28,5.29,49200.0,5.29,5.29,5.28,5.29,49200.0
2009-08-27 13:50:00,5.29,5.29,5.28,5.29,55200.0,5.29,5.29,5.28,5.29,55200.0
2009-08-27 14:00:00,5.29,5.29,5.28,5.29,39600.0,5.29,5.29,5.28,5.29,39600.0
2009-08-27 14:10:00,5.29,5.29,5.29,5.29,28800.0,5.29,5.29,5.29,5.29,28800.0
2009-08-27 14:20:00,5.3,5.3,5.29,5.29,44400.0,5.3,5.3,5.29,5.29,44400.0
2009-08-27 14:30:00,5.29,5.3,5.29,5.29,70800.0,5.29,5.3,5.29,5.29,70800.0
2009-08-27 14:40:00,5.29,5.3,5.29,5.3,67200.0,5.29,5.3,5.29,5.3,67200.0
2009-08-27 14:50:00,5.3,5.3,5.28,5.29,78000.0,5.3,5.3,5.28,5.29,78000.0
2009-08-27 15:00:00,5.29,5.29,5.28,5.28,88800.0,5.29,5.29,5.28,5.28,88800.0
2009-08-27 15:10:00,5.28,5.28,5.28,5.28,87600.0,5.28,5.28,5.28,5.28,87600.0
2009-08-27 15:20:00,5.28,5.29,5.28,5.28,66000.0,5.28,5.29,5.28,5.28,66000.0
2009-08-27 15:30:00,5.28,5.29,5.28,5.29,62400.0,5.28,5.29,5.28,5.29,62400.0
2009-08-27 15:40:00,5.29,5.29,5.28,5.29,132000.0,5.29,5.29,5.28,5.29,132000.0
2009-08-27 15:50:00,5.29,5.29,5.28,5.29,192000.0,5.29,5.29,5.28,5.29,192000.0
2009-08-28 09:30:00,5.3,5.31,5.27,5.27,82800.0,5.3,5.31,5.27,5.27,82800.0
2009-08-28 09:40:00,5.27,5.29,5.26,5.27,154800.0,5.27,5.29,5.26,5.27,154800.0
2009-08-28 09:50:00,5.26,5.27,5.25,5.25,128400.0,5.26,5.27,5.25,5.25,128400.0
2009-08-28 10:00:00,5.25,5.25,5.22,5.22,97200.0,5.25,5.25,5.22,5.22,97200.0
2009-08-28 10:10:00,5.22,5.24,5.22,5.24,114000.0,5.22,5.24,5.22,5.24,114000.0
2009-08-28 10:20:00,5.23,5.25,5.23,5.24,96000.0,5.23,5.25,5.23,5.24,96000.0
2009-08-28 10:30:00,5.24,5.24,5.23,5.24,135600.0,5.24,5.24,5.23,5.24,135600.0
2009-08-28 10:40:00,5.24,5.24,5.22,5.23,204000.0,5.24,5.24,5.22,5.23,204000.0
2009-08-28 10:50:00,5.23,5.24,5.23,5.23,96000.0,5.23,5.24,5.23,5.23,96000.0
2009-08-28 11:00:00,5.23,5.23,5.22,5.23,112800.0,5.23,5.23,5.22,5.23,112800.0
2009-08-28 11:10:00,5.23,5.23,5.22,5.22,84000.0,5.23,5.23,5.22,5.22,84000.0
2009-08-28 11:20:00,5.22,5.23,5.22,5.22,236400.0,5.22,5.23,5.22,5.22,236400.0
2009-08-28 11:30:00,5.22,5.23,5.22,5.22,40800.0,5.22,5.23,5.22,5.22,40800.0
2009-08-28 11:40:00,5.22,5.22,5.22,5.22,54000.0,5.22,5.22,5.22,5.22,54000.0
2009-08-28 11:50:00,5.22,5.22,5.2,5.21,163200.0,5.22,5.22,5.2,5.21,163200.0
2009-08-28 12:00:00,5.21,5.21,5.2,5.2,78000.0,5.21,5.21,5.2,5.2,78000.0
2009-08-28 12:10:00,5.21,5.21,5.2,5.2,68400.0,5.21,5.21,5.2,5.2,68400.0
2009-08-28 12:20:00,5.2,5.2,5.18,5.18,144000.0,5.2,5.2,5.18,5.18,144000.0
2009-08-28 12:30:00,5.18,5.19,5.18,5.19,30000.0,5.18,5.19,5.18,5.19,30000.0
2009-08-28 12:40:00,5.19,5.19,5.19,5.19,27600.0,5.19,5.19,5.19,5.19,27600.0
2009-08-28 12:50:00,5.19,5.19,5.18,5.18,50400.0,5.19,5.19,5.18,5.18,50400.0
2009-08-28 13:00:00,5.18,5.18,5.17,5.17,61200.0,5.18,5.18,5.17,5.17,61200.0
2009-08-28 13:10:00,5.17,5.17,5.16,5.16,288000.0,5.17,5.17,5.16,5.16,288000.0
2009-08-28 13:20:00,5.16,5.17,5.16,5.16,56400.0,5.16,5.17,5.16,5.16,56400.0
2009-08-28 13:30:00,5.16,5.17,5.15,5.16,229200.0,5.16,5.17,5.15,5.16,229200.0
2009-08-28 13:40:00,5.16,5.16,5.15,5.15,213600.0,5.16,5.16,5.15,5.15,213600.0
2009-08-28 13:50:00,5.15,5.15,5.15,5.15,76800.0,5.15,5.15,5.15,5.15,76800.0
2009-08-28 14:00:00,5.15,5.15,5.14,5.15,111600.0,5.15,5.15,5.14,5.15,111600.0
2009-08-28 14:10:00,5.15,5.17,5.15,5.17,183600.0,5.15,5.17,5.15,5.17,183600.0
2009-08-28 14:20:00,5.17,5.17,5.16,5.16,180000.0,5.17,5.17,5.16,5.16,180000.0
2009-08-28 14:30:00,5.16,5.16,5.16,5.16,213600.0,5.16,5.16,5.16,5.16,213600.0
2009-08-28 14:40:00,5.16,5.16,5.15,5.15,142800.0,5.16,5.16,5.15,5.15,142800.0
2009-08-28 14:50:00,5.15,5.16,5.15,5.16,229200.0,5.15,5.16,5.15,5.16,229200.0
2009-08-28 15:00:00,5.16,5.18,5.16,5.17,351600.0,5.16,5.18,5.16,5.17,351600.0
2009-08-28 15:10:00,5.18,5.19,5.17,5.19,158400.0,5.18,5.19,5.17,5.19,158400.0
2009-08-28 15:20:00,5.19,5.19,5.18,5.18,97200.0,5.19,5.19,5.18,5.18,97200.0
2009-08-28 15:30:00,5.18,5.18,5.17,5.17,202800.0,5.18,5.18,5.17,5.17,202800.0
2009-08-28 15:40:00,5.17,5.18,5.17,5.17,220800.0,5.17,5.18,5.17,5.17,220800.0
2009-08-28 15:50:00,5.17,5.18,5.17,5.18,438000.0,5.17,5.18,5.17,5.18,438000.0
2009-08-31 09:30:00,5.13,5.2,5.09,5.15,621600.0,5.13,5.2,5.09,5.15,621600.0
2009-08-31 09:40:00,5.15,5.15,5.13,5.13,109200.0,5.15,5.15,5.13,5.13,109200.0
2009-08-31 09:50:00,5.13,5.13,5.1,5.1,80400.0,5.13,5.13,5.1,5.1,80400.0
2009-08-31 10:00:00,5.1,5.12,5.09,5.12,226800.0,5.1,5.12,5.09,5.12,226800.0
2009-08-31 10:10:00,5.12,5.13,5.11,5.12,243600.0,5.12,5.13,5.11,5.12,243600.0
2009-08-31 10:20:00,5.13,5.14,5.12,5.14,124800.0,5.13,5.14,5.12,5.14,124800.0
2009-08-31 10:30:00,5.14,5.14,5.12,5.13,196800.0,5.14,5.14,5.12,5.13,196800.0
2009-08-31 10:40:00,5.13,5.13,5.11,5.13,176400.0,5.13,5.13,5.11,5.13,176400.0
2009-08-31 10:50:00,5.13,5.13,5.12,5.13,75600.0,5.13,5.13,5.12,5.13,75600.0
2009-08-31 11:00:00,5.12,5.15,5.12,5.14,169200.0,5.12,5.15,5.12,5.14,169200.0
2009-08-31 11:10:00,5.15,5.15,5.13,5.13,88800.0,5.15,5.15,5.13,5.13,88800.0
2009-08-31 11:20:00,5.13,5.13,5.12,5.12,114000.0,5.13,5.13,5.12,5.12,114000.0
2009-08-31 11:30:00,5.13,5.13,5.12,5.13,79200.0,5.13,5.13,5.12,5.13,79200.0
2009-08-31 11:40:00,5.14,5.14,5.13,5.13,56400.0,5.14,5.14,5.13,5.13,56400.0
2009-08-31 11:50:00,5.13,5.14,5.13,5.14,99600.0,5.13,5.14,5.13,5.14,99600.0
2009-08-31 12:00:00,5.13,5.14,5.13,5.14,121200.0,5.13,5.14,5.13,5.14,121200.0
2009-08-31 12:10:00,5.14,5.14,5.13,5.13,114000.0,5.14,5.14,5.13,5.13,114000.0
2009-08-31 12:20:00,5.13,5.13,5.13,5.13,55200.0,5.13,5.13,5.13,5.13,55200.0
2009-08-31 12:30:00,5.13,5.13,5.13,5.13,46800.0,5.13,5.13,5.13,5.13,46800.0
2009-08-31 12:40:00,5.13,5.13,5.12,5.13,130800.0,5.13,5.13,5.12,5.13,130800.0
2009-08-31 12:50:00,5.13,5.13,5.13,5.13,46800.0,5.13,5.13,5.13,5.13,46800.0
2009-08-31 13:00:00,5.13,5.13,5.13,5.13,81600.0,5.13,5.13,5.13,5.13,81600.0
2009-08-31 13:10:00,5.13,5.13,5.13,5.13,403200.0,5.13,5.13,5.13,5.13,403200.0
2009-08-31 13:20:00,5.13,5.13,5.12,5.12,392400.0,5.13,5.13,5.12,5.12,392400.0
2009-08-31 13:30:00,5.12,5.12,5.12,5.12,126000.0,5.12,5.12,5.12,5.12,126000.0
2009-08-31 13:40:00,5.12,5.12,5.12,5.12,49200.0,5.12,5.12,5.12,5.12,49200.0
2009-08-31 13:50:00,5.12,5.12,5.12,5.12,139200.0,5.12,5.12,5.12,5.12,139200.0
2009-08-31 14:00:00,5.12,5.13,5.12,5.13,302400.0,5.12,5.13,5.12,5.13,302400.0
2009-08-31 14:10:00,5.13,5.13,5.11,5.12,168000.0,5.13,5.13,5.11,5.12,168000.0
2009-08-31 14:20:00,5.12,5.13,5.12,5.13,74400.0,5.12,5.13,5.12,5.13,74400.0
2009-08-31 14:30:00,5.13,5.13,5.13,5.13,48000.0,5.13,5.13,5.13,5.13,48000.0
2009-08-31 14:40:00,5.13,5.13,5.13,5.13,55200.0,5.13,5.13,5.13,5.13,55200.0
2009-08-31 14:50:00,5.13,5.13,5.13,5.13,49200.0,5.13,5.13,5.13,5.13,49200.0
2009-08-31 15:00:00,5.13,5.13,5.13,5.13,104400.0,5.13,5.13,5.13,5.13,104400.0
2009-08-31 15:10:00,5.13,5.13,5.13,5.13,109200.0,5.13,5.13,5.13,5.13,109200.0
2009-08-31 15:20:00,5.13,5.14,5.13,5.14,270000.0,5.13,5.14,5.13,5.14,270000.0
2009-08-31 15:30:00,5.14,5.15,5.14,5.15,273600.0,5.14,5.15,5.14,5.15,273600.0
2009-08-31 15:40:00,5.15,5.16,5.15,5.16,428400.0,5.15,5.16,5.15,5.16,428400.0
2009-08-31 15:50:00,5.16,5.16,5.15,5.15,403200.0,5.16,5.16,5.15,5.15,403200.0
2009-09-01 09:30:00,5.13,5.16,5.08,5.09,122400.0,5.13,5.16,5.08,5.09,122400.0
2009-09-01 09:40:00,5.09,5.13,5.09,5.13,168000.0,5.09,5.13,5.09,5.13,168000.0
2009-09-01 09:50:00,5.12,5.16,5.12,5.15,234000.0,5.12,5.16,5.12,5.15,234000.0
2009-09-01 10:00:00,5.15,5.16,5.14,5.16,316800.0,5.15,5.16,5.14,5.16,316800.0
2009-09-01 10:10:00,5.16,5.16,5.15,5.15,196800.0,5.16,5.16,5.15,5.15,196800.0
2009-09-01 10:20:00,5.15,5.18,5.15,5.17,228000.0,5.15,5.18,5.15,5.17,228000.0
2009-09-01 10:30:00,5.16,5.18,5.16,5.17,308400.0,5.16,5.18,5.16,5.17,308400.0
2009-09-01 10:40:00,5.17,5.17,5.17,5.17,164400.0,5.17,5.17,5.17,5.17,164400.0
2009-09-01 10:50:00,5.17,5.17,5.16,5.16,110400.0,5.17,5.17,5.16,5.16,110400.0
2009-09-01 11:00:00,5.16,5.17,5.16,5.16,140400.0,5.16,5.17,5.16,5.16,140400.0
2009-09-01 11:10:00,5.16,5.16,5.13,5.14,194400.0,5.16,5.16,5.13,5.14,194400.0
2009-09-01 11:20:00,5.14,5.14,5.11,5.11,126000.0,5.14,5.14,5.11,5.11,126000.0
2009-09-01 11:30:00,5.11,5.11,5.09,5.1,273600.0,5.11,5.11,5.09,5.1,273600.0
2009-09-01 11:40:00,5.1,5.12,5.1,5.12,94800.0,5.1,5.12,5.1,5.12,94800.0
2009-09-01 11:50:00,5.12,5.13,5.11,5.12,114000.0,5.12,5.13,5.11,5.12,114000.0
2009-09-01 12:00:00,5.13,5.13,5.12,5.13,62400.0,5.13,5.13,5.12,5.13,62400.0
2009-09-01 12:10:00,5.13,5.13,5.11,5.12,37200.0,5.13,5.13,5.11,5.12,37200.0
2009-09-01 12:20:00,5.12,5.13,5.11,5.12,44400.0,5.12,5.13,5.11,5.12,44400.0
2009-09-01 12:30:00,5.12,5.13,5.12,5.12,52800.0,5.12,5.13,5.12,5.12,52800.0
2009-09-01 12:40:00,5.12,5.13,5.11,5.13,98400.0,5.12,5.13,5.11,5.13,98400.0
2009-09-01 12:50:00,5.13,5.13,5.12,5.12,72000.0,5.13,5.13,5.12,5.12,72000.0
2009-09-01 13:00:00,5.12,5.12,5.11,5.12,105600.0,5.12,5.12,5.11,5.12,105600.0
2009-09-01 13:10:00,5.12,5.12,5.11,5.12,132000.0,5.12,5.12,5.11,5.12,132000.0
2009-09-01 13:20:00,5.12,5.12,5.12,5.12,67200.0,5.12,5.12,5.12,5.12,67200.0
2009-09-01 13:30:00,5.12,5.13,5.12,5.12,168000.0,5.12,5.13,5.12,5.12,168000.0
2009-09-01 13:40:00,5.12,5.14,5.12,5.13,127200.0,5.12,5.14,5.12,5.13,127200.0
2009-09-01 13:50:00,5.13,5.13,5.12,5.13,74400.0,5.13,5.13,5.12,5.13,74400.0
2009-09-01 14:00:00,5.13,5.15,5.12,5.15,103200.0,5.13,5.15,5.12,5.15,103200.0
2009-09-01 14:10:00,5.14,5.15,5.14,5.15,78000.0,5.14,5.15,5.14,5.15,78000.0
2009-09-01 14:20:00,5.15,5.15,5.14,5.14,60000.0,5.15,5.15,5.14,5.14,60000.0
2009-09-01 14:30:00,5.14,5.15,5.14,5.14,103200.0,5.14,5.15,5.14,5.14,103200.0
2009-09-01 14:40:00,5.14,5.14,5.14,5.14,98400.0,5.14,5.14,5.14,5.14,98400.0
2009-09-01 14:50:00,5.14,5.15,5.14,5.14,93600.0,5.14,5.15,5.14,5.14,93600.0
2009-09-01 15:00:00,5.14,5.15,5.14,5.15,123600.0,5.14,5.15,5.14,5.15,123600.0
2009-09-01 15:10:00,5.15,5.15,5.15,5.15,169200.0,5.15,5.15,5.15,5.15,169200.0
2009-09-01 15:20:00,5.15,5.15,5.14,5.14,172800.0,5.15,5.15,5.14,5.14,172800.0
2009-09-01 15:30:00,5.14,5.15,5.14,5.15,218400.0,5.14,5.15,5.14,5.15,218400.0
2009-09-01 15:40:00,5.15,5.15,5.14,5.14,211200.0,5.15,5.15,5.14,5.14,211200.0
2009-09-01 15:50:00,5.14,5.15,5.14,5.14,403200.0,5.14,5.15,5.14,5.14,403200.0
2009-09-02 09:30:00,5.16,5.2,5.14,5.19,135600.0,5.16,5.2,5.14,5.19,135600.0
2009-09-02 09:40:00,5.2,5.22,5.18,5.18,102000.0,5.2,5.22,5.18,5.18,102000.0
2009-09-02 09:50:00,5.18,5.19,5.18,5.19,98400.0,5.18,5.19,5.18,5.19,98400.0
2009-09-02 10:00:00,5.18,5.18,5.17,5.18,404400.0,5.18,5.18,5.17,5.18,404400.0
2009-09-02 10:10:00,5.18,5.19,5.17,5.19,484800.0,5.18,5.19,5.17,5.19,484800.0
2009-09-02 10:20:00,5.19,5.2,5.19,5.2,336000.0,5.19,5.2,5.19,5.2,336000.0
2009-09-02 10:30:00,5.2,5.2,5.18,5.2,147600.0,5.2,5.2,5.18,5.2,147600.0
2009-09-02 10:40:00,5.2,5.2,5.19,5.2,38400.0,5.2,5.2,5.19,5.2,38400.0
2009-09-02 10:50:00,5.2,5.2,5.2,5.2,144000.0,5.2,5.2,5.2,5.2,144000.0
2009-09-02 11:00:00,5.2,5.2,5.2,5.2,4800.0,5.2,5.2,5.2,5.2,4800.0
2009-09-02 11:10:00,5.2,5.2,5.2,5.2,43200.0,5.2,5.2,5.2,5.2,43200.0
2009-09-02 11:20:00,5.2,5.2,5.2,5.2,44400.0,5.2,5.2,5.2,5.2,44400.0
2009-09-02 11:30:00,5.2,5.2,5.2,5.2,22800.0,5.2,5.2,5.2,5.2,22800.0
2009-09-02 11:40:00,5.2,5.2,5.2,5.2,48000.0,5.2,5.2,5.2,5.2,48000.0
2009-09-02 11:50:00,5.2,5.2,5.2,5.2,9600.0,5.2,5.2,5.2,5.2,9600.0
2009-09-02 12:00:00,5.2,5.2,5.19,5.19,60000.0,5.2,5.2,5.19,5.19,60000.0
2009-09-02 12:10:00,5.2,5.2,5.2,5.2,46800.0,5.2,5.2,5.2,5.2,46800.0
2009-09-02 12:20:00,5.2,5.2,5.2,5.2,22800.0,5.2,5.2,5.2,5.2,22800.0
2009-09-02 12:30:00,5.2,5.2,5.2,5.2,31200.0,5.2,5.2,5.2,5.2,31200.0
2009-09-02 12:40:00,5.2,5.21,5.2,5.21,30000.0,5.2,5.21,5.2,5.21,30000.0
2009-09-02 12:50:00,5.2,5.21,5.2,5.2,37200.0,5.2,5.21,5.2,5.2,37200.0
2009-09-02 13:00:00,5.2,5.21,5.2,5.2,16800.0,5.2,5.21,5.2,5.2,16800.0
2009-09-02 13:10:00,5.2,5.21,5.2,5.21,39600.0,5.2,5.21,5.2,5.21,39600.0
2009-09-02 13:20:00,5.21,5.21,5.2,5.2,26400.0,5.21,5.21,5.2,5.2,26400.0
2009-09-02 13:30:00,5.2,5.2,5.2,5.2,27600.0,5.2,5.2,5.2,5.2,27600.0
2009-09-02 13:40:00,5.2,5.2,5.2,5.2,25200.0,5.2,5.2,5.2,5.2,25200.0
2009-09-02 13:50:00,5.2,5.2,5.2,5.2,18000.0,5.2,5.2,5.2,5.2,18000.0
2009-09-02 14:00:00,5.2,5.21,5.2,5.21,76800.0,5.2,5.21,5.2,5.21,76800.0
2009-09-02 14:10:00,5.21,5.21,5.21,5.21,64800.0,5.21,5.21,5.21,5.21,64800.0
2009-09-02 14:20:00,5.22,5.22,5.21,5.22,75600.0,5.22,5.22,5.21,5.22,75600.0
2009-09-02 14:30:00,5.22,5.23,5.22,5.23,94800.0,5.22,5.23,5.22,5.23,94800.0
2009-09-02 14:40:00,5.23,5.23,5.22,5.22,141600.0,5.23,5.23,5.22,5.22,141600.0
2009-09-02 14:50:00,5.23,5.23,5.22,5.23,98400.0,5.23,5.23,5.22,5.23,98400.0
2009-09-02 15:00:00,5.23,5.23,5.22,5.22,124800.0,5.23,5.23,5.22,5.22,124800.0
2009-09-02 15:10:00,5.22,5.23,5.22,5.23,246000.0,5.22,5.23,5.22,5.23,246000.0
2009-09-02 15:20:00,5.23,5.23,5.22,5.23,105600.0,5.23,5.23,5.22,5.23,105600.0
2009-09-02 15:30:00,5.23,5.23,5.22,5.23,166800.0,5.23,5.23,5.22,5.23,166800.0
2009-09-02 15:40:00,5.23,5.23,5.22,5.22,222000.0,5.23,5.23,5.22,5.22,222000.0
2009-09-02 15:50:00,5.22,5.22,5.21,5.21,381600.0,5.22,5.22,5.21,5.21,381600.0
2009-09-03 09:30:00,5.22,5.23,5.17,5.17,74400.0,5.22,5.23,5.17,5.17,74400.0
2009-09-03 09:40:00,5.18,5.22,5.18,5.21,219600.0,5.18,5.22,5.18,5.21,219600.0
2009-09-03 09:50:00,5.2,5.24,5.2,5.22,202800.0,5.2,5.24,5.2,5.22,202800.0
2009-09-03 10:00:00,5.22,5.23,5.18,5.18,58800.0,5.22,5.23,5.18,5.18,58800.0
2009-09-03 10:10:00,5.19,5.19,5.17,5.18,51600.0,5.19,5.19,5.17,5.18,51600.0
2009-09-03 10:20:00,5.18,5.2,5.18,5.2,49200.0,5.18,5.2,5.18,5.2,49200.0
2009-09-03 10:30:00,5.2,5.2,5.18,5.18,39600.0,5.2,5.2,5.18,5.18,39600.0
2009-09-03 10:40:00,5.19,5.2,5.19,5.2,18000.0,5.19,5.2,5.19,5.2,18000.0
2009-09-03 10:50:00,5.2,5.21,5.2,5.21,32400.0,5.2,5.21,5.2,5.21,32400.0
2009-09-03 11:00:00,5.21,5.21,5.21,5.21,32400.0,5.21,5.21,5.21,5.21,32400.0
2009-09-03 11:10:00,5.21,5.22,5.21,5.21,78000.0,5.21,5.22,5.21,5.21,78000.0
2009-09-03 11:20:00,5.21,5.21,5.2,5.2,31200.0,5.21,5.21,5.2,5.2,31200.0
2009-09-03 11:30:00,5.2,5.2,5.19,5.19,48000.0,5.2,5.2,5.19,5.19,48000.0
2009-09-03 11:40:00,5.19,5.19,5.18,5.18,45600.0,5.19,5.19,5.18,5.18,45600.0
2009-09-03 11:50:00,5.18,5.19,5.18,5.18,37200.0,5.18,5.19,5.18,5.18,37200.0
2009-09-03 12:00:00,5.18,5.18,5.18,5.18,62400.0,5.18,5.18,5.18,5.18,62400.0
2009-09-03 12:10:00,5.18,5.18,5.18,5.18,39600.0,5.18,5.18,5.18,5.18,39600.0
2009-09-03 12:20:00,5.18,5.19,5.18,5.19,24000.0,5.18,5.19,5.18,5.19,24000.0
2009-09-03 12:30:00,5.19,5.19,5.18,5.18,37200.0,5.19,5.19,5.18,5.18,37200.0
2009-09-03 12:40:00,5.18,5.19,5.18,5.19,10800.0,5.18,5.19,5.18,5.19,10800.0
2009-09-03 12:50:00,5.19,5.19,5.19,5.19,26400.0,5.19,5.19,5.19,5.19,26400.0
2009-09-03 13:00:00,5.2,5.2,5.19,5.19,32400.0,5.2,5.2,5.19,5.19,32400.0
2009-09-03 13:10:00,5.19,5.2,5.19,5.2,28800.0,5.19,5.2,5.19,5.2,28800.0
2009-09-03 13:20:00,5.2,5.21,5.2,5.21,19200.0,5.2,5.21,5.2,5.21,19200.0
2009-09-03 13:30:00,5.21,5.21,5.2,5.2,32400.0,5.21,5.21,5.2,5.2,32400.0
2009-09-03 13:40:00,5.2,5.21,5.2,5.21,27600.0,5.2,5.21,5.2,5.21,27600.0
2009-09-03 13:50:00,5.21,5.21,5.21,5.21,33600.0,5.21,5.21,5.21,5.21,33600.0
2009-09-03 14:00:00,5.21,5.21,5.2,5.2,40800.0,5.21,5.21,5.2,5.2,40800.0
2009-09-03 14:10:00,5.2,5.21,5.2,5.21,121200.0,5.2,5.21,5.2,5.21,121200.0
2009-09-03 14:20:00,5.21,5.21,5.2,5.21,90000.0,5.21,5.21,5.2,5.21,90000.0
2009-09-03 14:30:00,5.21,5.21,5.21,5.21,15600.0,5.21,5.21,5.21,5.21,15600.0
2009-09-03 14:40:00,5.21,5.21,5.21,5.21,43200.0,5.21,5.21,5.21,5.21,43200.0
2009-09-03 14:50:00,5.21,5.22,5.21,5.21,196800.0,5.21,5.22,5.21,5.21,196800.0
2009-09-03 15:00:00,5.21,5.21,5.21,5.21,117600.0,5.21,5.21,5.21,5.21,117600.0
2009-09-03 15:10:00,5.21,5.22,5.21,5.22,21600.0,5.21,5.22,5.21,5.22,21600.0
2009-09-03 15:20:00,5.22,5.22,5.21,5.21,52800.0,5.22,5.22,5.21,5.21,52800.0
2009-09-03 15:30:00,5.21,5.22,5.21,5.22,82800.0,5.21,5.22,5.21,5.22,82800.0
2009-09-03 15:40:00,5.22,5.22,5.22,5.22,73200.0,5.22,5.22,5.22,5.22,73200.0
2009-09-03 15:50:00,5.22,5.23,5.22,5.23,198000.0,5.22,5.23,5.22,5.23,198000.0
2009-09-04 09:30:00,5.27,5.27,5.22,5.25,50400.0,5.27,5.27,5.22,5.25,50400.0
2009-09-04 09:40:00,5.25,5.26,5.25,5.25,26400.0,5.25,5.26,5.25,5.25,26400.0
2009-09-04 09:50:00,5.25,5.26,5.25,5.26,39600.0,5.25,5.26,5.25,5.26,39600.0
2009-09-04 10:00:00,5.26,5.26,5.25,5.25,20400.0,5.26,5.26,5.25,5.25,20400.0
2009-09-04 10:10:00,5.25,5.25,5.23,5.24,30000.0,5.25,5.25,5.23,5.24,30000.0
2009-09-04 10:20:00,5.24,5.25,5.24,5.25,30000.0,5.24,5.25,5.24,5.25,30000.0
2009-09-04 10:30:00,5.25,5.25,5.24,5.24,31200.0,5.25,5.25,5.24,5.24,31200.0
2009-09-04 10:40:00,5.24,5.24,5.24,5.24,10800.0,5.24,5.24,5.24,5.24,10800.0
2009-09-04 10:50:00,5.24,5.25,5.24,5.25,28800.0,5.24,5.25,5.24,5.25,28800.0
2009-09-04 11:00:00,5.25,5.25,5.25,5.25,20400.0,5.25,5.25,5.25,5.25,20400.0
2009-09-04 11:10:00,5.25,5.26,5.25,5.26,32400.0,5.25,5.26,5.25,5.26,32400.0
2009-09-04 11:20:00,5.25,5.26,5.25,5.25,13200.0,5.25,5.26,5.25,5.25,13200.0
2009-09-04 11:30:00,5.25,5.26,5.25,5.26,16800.0,5.25,5.26,5.25,5.26,16800.0
2009-09-04 11:40:00,5.26,5.26,5.26,5.26,8400.0,5.26,5.26,5.26,5.26,8400.0
2009-09-04 11:50:00,5.26,5.27,5.26,5.27,14400.0,5.26,5.27,5.26,5.27,14400.0
2009-09-04 12:00:00,5.27,5.28,5.26,5.28,66000.0,5.27,5.28,5.26,5.28,66000.0
2009-09-04 12:10:00,5.28,5.28,5.27,5.28,19200.0,5.28,5.28,5.27,5.28,19200.0
2009-09-04 12:20:00,5.27,5.29,5.27,5.29,38400.0,5.27,5.29,5.27,5.29,38400.0
2009-09-04 12:30:00,5.28,5.28,5.28,5.28,22800.0,5.28,5.28,5.28,5.28,22800.0
2009-09-04 12:40:00,5.28,5.28,5.28,5.28,8400.0,5.28,5.28,5.28,5.28,8400.0
2009-09-04 12:50:00,5.28,5.29,5.28,5.29,19200.0,5.28,5.29,5.28,5.29,19200.0
2009-09-04 13:00:00,5.29,5.29,5.28,5.29,24000.0,5.29,5.29,5.28,5.29,24000.0
2009-09-04 13:10:00,5.29,5.29,5.28,5.29,36000.0,5.29,5.29,5.28,5.29,36000.0
2009-09-04 13:20:00,5.29,5.31,5.29,5.31,66000.0,5.29,5.31,5.29,5.31,66000.0
2009-09-04 13:30:00,5.3,5.31,5.3,5.3,56400.0,5.3,5.31,5.3,5.3,56400.0
2009-09-04 13:40:00,5.3,5.3,5.28,5.29,54000.0,5.3,5.3,5.28,5.29,54000.0
2009-09-04 13:50:00,5.29,5.3,5.28,5.29,44400.0,5.29,5.3,5.28,5.29,44400.0
2009-09-04 14:00:00,5.29,5.29,5.28,5.29,64800.0,5.29,5.29,5.28,5.29,64800.0
2009-09-04 14:10:00,5.29,5.29,5.28,5.28,54000.0,5.29,5.29,5.28,5.28,54000.0
2009-09-04 14:20:00,5.29,5.29,5.29,5.29,21600.0,5.29,5.29,5.29,5.29,21600.0
2009-09-04 14:30:00,5.29,5.29,5.27,5.28,31200.0,5.29,5.29,5.27,5.28,31200.0
2009-09-04 14:40:00,5.28,5.28,5.27,5.28,22800.0,5.28,5.28,5.27,5.28,22800.0
2009-09-04 14:50:00,5.28,5.28,5.28,5.28,34800.0,5.28,5.28,5.28,5.28,34800.0
2009-09-04 15:00:00,5.28,5.28,5.27,5.27,126000.0,5.28,5.28,5.27,5.27,126000.0
2009-09-04 15:10:00,5.27,5.28,5.27,5.27,454800.0,5.27,5.28,5.27,5.27,454800.0
2009-09-04 15:20:00,5.27,5.29,5.27,5.28,660000.0,5.27,5.29,5.27,5.28,660000.0
2009-09-04 15:30:00,5.28,5.29,5.28,5.29,165600.0,5.28,5.29,5.28,5.29,165600.0
2009-09-04 15:40:00,5.29,5.3,5.29,5.3,511200.0,5.29,5.3,5.29,5.3,511200.0
2009-09-04 15:50:00,5.3,5.3,5.29,5.3,121200.0,5.3,5.3,5.29,5.3,121200.0
2009-09-08 09:30:00,5.34,5.42,5.27,5.27,636000.0,5.34,5.42,5.27,5.27,636000.0
2009-09-08 09:40:00,5.27,5.29,5.26,5.28,206400.0,5.27,5.29,5.26,5.28,206400.0
2009-09-08 09:50:00,5.28,5.31,5.28,5.31,144000.0,5.28,5.31,5.28,5.31,144000.0
2009-09-08 10:00:00,5.31,5.32,5.3,5.32,132000.0,5.31,5.32,5.3,5.32,132000.0
2009-09-08 10:10:00,5.32,5.34,5.32,5.34,177600.0,5.32,5.34,5.32,5.34,177600.0
2009-09-08 10:20:00,5.34,5.34,5.34,5.34,146400.0,5.34,5.34,5.34,5.34,146400.0
2009-09-08 10:30:00,5.34,5.34,5.34,5.34,79200.0,5.34,5.34,5.34,5.34,79200.0
2009-09-08 10:40:00,5.34,5.35,5.34,5.35,117600.0,5.34,5.35,5.34,5.35,117600.0
2009-09-08 10:50:00,5.35,5.36,5.34,5.35,176400.0,5.35,5.36,5.34,5.35,176400.0
2009-09-08 11:00:00,5.35,5.35,5.34,5.34,97200.0,5.35,5.35,5.34,5.34,97200.0
2009-09-08 11:10:00,5.34,5.35,5.34,5.34,141600.0,5.34,5.35,5.34,5.34,141600.0
2009-09-08 11:20:00,5.34,5.34,5.33,5.33,217200.0,5.34,5.34,5.33,5.33,217200.0
2009-09-08 11:30:00,5.33,5.33,5.31,5.31,328800.0,5.33,5.33,5.31,5.31,328800.0
2009-09-08 11:40:00,5.31,5.31,5.3,5.3,94800.0,5.31,5.31,5.3,5.3,94800.0
2009-09-08 11:50:00,5.3,5.3,5.29,5.29,339600.0,5.3,5.3,5.29,5.29,339600.0
2009-09-08 12:00:00,5.29,5.3,5.25,5.29,1021200.0,5.29,5.3,5.25,5.29,1021200.0
2009-09-08 12:10:00,5.29,5.3,5.29,5.29,207600.0,5.29,5.3,5.29,5.29,207600.0
2009-09-08 12:20:00,5.3,5.3,5.28,5.29,151200.0,5.3,5.3,5.28,5.29,151200.0
2009-09-08 12:30:00,5.29,5.3,5.29,5.3,60000.0,5.29,5.3,5.29,5.3,60000.0
2009-09-08 12:40:00,5.3,5.31,5.3,5.3,70800.0,5.3,5.31,5.3,5.3,70800.0
2009-09-08 12:50:00,5.31,5.31,5.3,5.31,84000.0,5.31,5.31,5.3,5.31,84000.0
2009-09-08 13:00:00,5.31,5.31,5.31,5.31,55200.0,5.31,5.31,5.31,5.31,55200.0
2009-09-08 13:10:00,5.32,5.32,5.31,5.31,80400.0,5.32,5.32,5.31,5.31,80400.0
2009-09-08 13:20:00,5.31,5.32,5.31,5.32,52800.0,5.31,5.32,5.31,5.32,52800.0
2009-09-08 13:30:00,5.32,5.33,5.32,5.33,134400.0,5.32,5.33,5.32,5.33,134400.0
2009-09-08 13:40:00,5.33,5.33,5.32,5.32,90000.0,5.33,5.33,5.32,5.32,90000.0
2009-09-08 13:50:00,5.32,5.33,5.32,5.33,81600.0,5.32,5.33,5.32,5.33,81600.0
2009-09-08 14:00:00,5.33,5.33,5.32,5.33,121200.0,5.33,5.33,5.32,5.33,121200.0
2009-09-08 14:10:00,5.33,5.34,5.33,5.33,61200.0,5.33,5.34,5.33,5.33,61200.0
2009-09-08 14:20:00,5.33,5.33,5.33,5.33,97200.0,5.33,5.33,5.33,5.33,97200.0
2009-09-08 14:30:00,5.33,5.34,5.33,5.34,76800.0,5.33,5.34,5.33,5.34,76800.0
2009-09-08 14:40:00,5.34,5.34,5.33,5.33,78000.0,5.34,5.34,5.33,5.33,78000.0
2009-09-08 14:50:00,5.33,5.34,5.33,5.33,68400.0,5.33,5.34,5.33,5.33,68400.0
2009-09-08 15:00:00,5.33,5.33,5.33,5.33,105600.0,5.33,5.33,5.33,5.33,105600.0
2009-09-08 15:10:00,5.33,5.33,5.33,5.33,392400.0,5.33,5.33,5.33,5.33,392400.0
2009-09-08 15:20:00,5.33,5.34,5.33,5.33,100800.0,5.33,5.34,5.33,5.33,100800.0
2009-09-08 15:30:00,5.34,5.34,5.33,5.33,123600.0,5.34,5.34,5.33,5.33,123600.0
2009-09-08 15:40:00,5.33,5.33,5.33,5.33,260400.0,5.33,5.33,5.33,5.33,260400.0
2009-09-08 15:50:00,5.33,5.35,5.33,5.35,406800.0,5.33,5.35,5.33,5.35,406800.0
2009-09-09 09:30:00,5.38,5.41,5.35,5.4,115200.0,5.38,5.41,5.35,5.4,115200.0
2009-09-09 09:40:00,5.4,5.4,5.39,5.4,103200.0,5.4,5.4,5.39,5.4,103200.0
2009-09-09 09:50:00,5.4,5.4,5.39,5.4,127200.0,5.4,5.4,5.39,5.4,127200.0
2009-09-09 10:00:00,5.4,5.4,5.39,5.39,222000.0,5.4,5.4,5.39,5.39,222000.0
2009-09-09 10:10:00,5.4,5.41,5.4,5.41,348000.0,5.4,5.41,5.4,5.41,348000.0
2009-09-09 10:20:00,5.41,5.42,5.4,5.4,236400.0,5.41,5.42,5.4,5.4,236400.0
2009-09-09 10:30:00,5.4,5.43,5.4,5.43,222000.0,5.4,5.43,5.4,5.43,222000.0
2009-09-09 10:40:00,5.43,5.43,5.43,5.43,33600.0,5.43,5.43,5.43,5.43,33600.0
2009-09-09 10:50:00,5.43,5.43,5.42,5.43,25200.0,5.43,5.43,5.42,5.43,25200.0
2009-09-09 11:00:00,5.43,5.44,5.43,5.43,51600.0,5.43,5.44,5.43,5.43,51600.0
2009-09-09 11:10:00,5.43,5.44,5.43,5.44,28800.0,5.43,5.44,5.43,5.44,28800.0
2009-09-09 11:20:00,5.44,5.44,5.43,5.43,90000.0,5.44,5.44,5.43,5.43,90000.0
2009-09-09 11:30:00,5.44,5.44,5.43,5.44,88800.0,5.44,5.44,5.43,5.44,88800.0
2009-09-09 11:40:00,5.44,5.45,5.43,5.44,48000.0,5.44,5.45,5.43,5.44,48000.0
2009-09-09 11:50:00,5.44,5.44,5.44,5.44,36000.0,5.44,5.44,5.44,5.44,36000.0
2009-09-09 12:00:00,5.44,5.45,5.43,5.44,88800.0,5.44,5.45,5.43,5.44,88800.0
2009-09-09 12:10:00,5.43,5.44,5.43,5.43,38400.0,5.43,5.44,5.43,5.43,38400.0
2009-09-09 12:20:00,5.43,5.44,5.43,5.44,50400.0,5.43,5.44,5.43,5.44,50400.0
2009-09-09 12:30:00,5.44,5.44,5.44,5.44,16800.0,5.44,5.44,5.44,5.44,16800.0
2009-09-09 12:40:00,5.44,5.44,5.44,5.44,22800.0,5.44,5.44,5.44,5.44,22800.0
2009-09-09 12:50:00,5.44,5.44,5.44,5.44,58800.0,5.44,5.44,5.44,5.44,58800.0
2009-09-09 13:00:00,5.43,5.44,5.43,5.44,30000.0,5.43,5.44,5.43,5.44,30000.0
2009-09-09 13:10:00,5.44,5.44,5.44,5.44,31200.0,5.44,5.44,5.44,5.44,31200.0
2009-09-09 13:20:00,5.44,5.44,5.43,5.43,37200.0,5.44,5.44,5.43,5.43,37200.0
2009-09-09 13:30:00,5.43,5.43,5.43,5.43,51600.0,5.43,5.43,5.43,5.43,51600.0
2009-09-09 13:40:00,5.43,5.43,5.43,5.43,45600.0,5.43,5.43,5.43,5.43,45600.0
2009-09-09 13:50:00,5.43,5.43,5.43,5.43,42000.0,5.43,5.43,5.43,5.43,42000.0
2009-09-09 14:00:00,5.43,5.43,5.42,5.42,33600.0,5.43,5.43,5.42,5.42,33600.0
2009-09-09 14:10:00,5.42,5.42,5.4,5.41,109200.0,5.42,5.42,5.4,5.41,109200.0
2009-09-09 14:20:00,5.41,5.41,5.41,5.41,36000.0,5.41,5.41,5.41,5.41,36000.0
2009-09-09 14:30:00,5.41,5.42,5.41,5.41,30000.0,5.41,5.42,5.41,5.41,30000.0
2009-09-09 14:40:00,5.41,5.42,5.41,5.42,61200.0,5.41,5.42,5.41,5.42,61200.0
2009-09-09 14:50:00,5.41,5.41,5.41,5.41,50400.0,5.41,5.41,5.41,5.41,50400.0
2009-09-09 15:00:00,5.41,5.42,5.41,5.41,60000.0,5.41,5.42,5.41,5.41,60000.0
2009-09-09 15:10:00,5.41,5.42,5.41,5.42,159600.0,5.41,5.42,5.41,5.42,159600.0
2009-09-09 15:20:00,5.42,5.43,5.42,5.42,615600.0,5.42,5.43,5.42,5.42,615600.0
2009-09-09 15:30:00,5.42,5.42,5.41,5.41,218400.0,5.42,5.42,5.41,5.41,218400.0
2009-09-09 15:40:00,5.41,5.41,5.41,5.41,85200.0,5.41,5.41,5.41,5.41,85200.0
2009-09-09 15:50:00,5.42,5.42,5.4,5.41,99600.0,5.42,5.42,5.4,5.41,99600.0
2009-09-10 09:30:00,5.38,5.41,5.36,5.36,93600.0,5.38,5.41,5.36,5.36,93600.0
2009-09-10 09:40:00,5.36,5.4,5.36,5.4,61200.0,5.36,5.4,5.36,5.4,61200.0
2009-09-10 09:50:00,5.4,5.42,5.4,5.42,397200.0,5.4,5.42,5.4,5.42,397200.0
2009-09-10 10:00:00,5.42,5.43,5.42,5.42,162000.0,5.42,5.43,5.42,5.42,162000.0
2009-09-10 10:10:00,5.42,5.44,5.42,5.43,207600.0,5.42,5.44,5.42,5.43,207600.0
2009-09-10 10:20:00,5.43,5.44,5.42,5.42,166800.0,5.43,5.44,5.42,5.42,166800.0
2009-09-10 10:30:00,5.42,5.42,5.41,5.41,45600.0,5.42,5.42,5.41,5.41,45600.0
2009-09-10 10:40:00,5.41,5.42,5.41,5.42,62400.0,5.41,5.42,5.41,5.42,62400.0
2009-09-10 10:50:00,5.42,5.43,5.42,5.43,69600.0,5.42,5.43,5.42,5.43,69600.0
2009-09-10 11:00:00,5.43,5.43,5.42,5.43,52800.0,5.43,5.43,5.42,5.43,52800.0
2009-09-10 11:10:00,5.42,5.43,5.42,5.42,21600.0,5.42,5.43,5.42,5.42,21600.0
2009-09-10 11:20:00,5.42,5.43,5.42,5.42,33600.0,5.42,5.43,5.42,5.42,33600.0
2009-09-10 11:30:00,5.42,5.42,5.42,5.42,10800.0,5.42,5.42,5.42,5.42,10800.0
2009-09-10 11:40:00,5.43,5.43,5.42,5.42,14400.0,5.43,5.43,5.42,5.42,14400.0
2009-09-10 11:50:00,5.42,5.43,5.42,5.43,58800.0,5.42,5.43,5.42,5.43,58800.0
2009-09-10 12:00:00,5.43,5.43,5.42,5.42,27600.0,5.43,5.43,5.42,5.42,27600.0
2009-09-10 12:10:00,5.42,5.42,5.41,5.41,14400.0,5.42,5.42,5.41,5.41,14400.0
2009-09-10 12:20:00,5.42,5.42,5.41,5.41,19200.0,5.42,5.42,5.41,5.41,19200.0
2009-09-10 12:30:00,5.41,5.41,5.41,5.41,21600.0,5.41,5.41,5.41,5.41,21600.0
2009-09-10 12:40:00,5.41,5.41,5.4,5.41,32400.0,5.41,5.41,5.4,5.41,32400.0
2009-09-10 12:50:00,5.4,5.41,5.4,5.41,22800.0,5.4,5.41,5.4,5.41,22800.0
2009-09-10 13:00:00,5.41,5.43,5.41,5.42,64800.0,5.41,5.43,5.41,5.42,64800.0
2009-09-10 13:10:00,5.42,5.43,5.42,5.43,25200.0,5.42,5.43,5.42,5.43,25200.0
2009-09-10 13:20:00,5.43,5.43,5.43,5.43,148800.0,5.43,5.43,5.43,5.43,148800.0
2009-09-10 13:30:00,5.43,5.43,5.42,5.43,51600.0,5.43,5.43,5.42,5.43,51600.0
2009-09-10 13:40:00,5.43,5.44,5.43,5.44,128400.0,5.43,5.44,5.43,5.44,128400.0
2009-09-10 13:50:00,5.44,5.44,5.44,5.44,22800.0,5.44,5.44,5.44,5.44,22800.0
2009-09-10 14:00:00,5.44,5.45,5.44,5.45,37200.0,5.44,5.45,5.44,5.45,37200.0
2009-09-10 14:10:00,5.45,5.45,5.45,5.45,37200.0,5.45,5.45,5.45,5.45,37200.0
2009-09-10 14:20:00,5.45,5.45,5.45,5.45,45600.0,5.45,5.45,5.45,5.45,45600.0
2009-09-10 14:30:00,5.45,5.45,5.44,5.45,40800.0,5.45,5.45,5.44,5.45,40800.0
2009-09-10 14:40:00,5.45,5.45,5.45,5.45,39600.0,5.45,5.45,5.45,5.45,39600.0
2009-09-10 14:50:00,5.45,5.45,5.44,5.44,28800.0,5.45,5.45,5.44,5.44,28800.0
2009-09-10 15:00:00,5.44,5.44,5.43,5.43,44400.0,5.44,5.44,5.43,5.43,44400.0
2009-09-10 15:10:00,5.43,5.44,5.43,5.43,45600.0,5.43,5.44,5.43,5.43,45600.0
2009-09-10 15:20:00,5.43,5.44,5.43,5.44,76800.0,5.43,5.44,5.43,5.44,76800.0
2009-09-10 15:30:00,5.44,5.45,5.44,5.45,290400.0,5.44,5.45,5.44,5.45,290400.0
2009-09-10 15:40:00,5.45,5.46,5.45,5.46,111600.0,5.45,5.46,5.45,5.46,111600.0
2009-09-10 15:50:00,5.46,5.46,5.45,5.45,164400.0,5.46,5.46,5.45,5.45,164400.0
2009-09-11 09:30:00,5.5,5.55,5.46,5.53,444000.0,5.5,5.55,5.46,5.53,444000.0
2009-09-11 09:40:00,5.53,5.53,5.5,5.52,253200.0,5.53,5.53,5.5,5.52,253200.0
2009-09-11 09:50:00,5.52,5.52,5.5,5.5,99600.0,5.52,5.52,5.5,5.5,99600.0
2009-09-11 10:00:00,5.5,5.51,5.5,5.51,88800.0,5.5,5.51,5.5,5.51,88800.0
2009-09-11 10:10:00,5.51,5.51,5.5,5.5,64800.0,5.51,5.51,5.5,5.5,64800.0
2009-09-11 10:20:00,5.5,5.5,5.48,5.48,73200.0,5.5,5.5,5.48,5.48,73200.0
2009-09-11 10:30:00,5.48,5.49,5.48,5.48,114000.0,5.48,5.49,5.48,5.48,114000.0
2009-09-11 10:40:00,5.48,5.48,5.48,5.48,43200.0,5.48,5.48,5.48,5.48,43200.0
2009-09-11 10:50:00,5.48,5.49,5.48,5.48,46800.0,5.48,5.49,5.48,5.48,46800.0
2009-09-11 11:00:00,5.48,5.48,5.48,5.48,66000.0,5.48,5.48,5.48,5.48,66000.0
2009-09-11 11:10:00,5.48,5.48,5.47,5.47,92400.0,5.48,5.48,5.47,5.47,92400.0
2009-09-11 11:20:00,5.47,5.47,5.47,5.47,46800.0,5.47,5.47,5.47,5.47,46800.0
2009-09-11 11:30:00,5.47,5.49,5.47,5.49,40800.0,5.47,5.49,5.47,5.49,40800.0
2009-09-11 11:40:00,5.5,5.5,5.49,5.5,91200.0,5.5,5.5,5.49,5.5,91200.0
2009-09-11 11:50:00,5.5,5.52,5.5,5.52,75600.0,5.5,5.52,5.5,5.52,75600.0
2009-09-11 12:00:00,5.52,5.52,5.5,5.5,92400.0,5.52,5.52,5.5,5.5,92400.0
2009-09-11 12:10:00,5.5,5.5,5.5,5.5,46800.0,5.5,5.5,5.5,5.5,46800.0
2009-09-11 12:20:00,5.5,5.5,5.49,5.49,48000.0,5.5,5.5,5.49,5.49,48000.0
2009-09-11 12:30:00,5.49,5.49,5.49,5.49,21600.0,5.49,5.49,5.49,5.49,21600.0
2009-09-11 12:40:00,5.49,5.49,5.49,5.49,36000.0,5.49,5.49,5.49,5.49,36000.0
2009-09-11 12:50:00,5.49,5.49,5.48,5.49,27600.0,5.49,5.49,5.48,5.49,27600.0
2009-09-11 13:00:00,5.48,5.48,5.48,5.48,16800.0,5.48,5.48,5.48,5.48,16800.0
2009-09-11 13:10:00,5.48,5.49,5.48,5.49,66000.0,5.48,5.49,5.48,5.49,66000.0
2009-09-11 13:20:00,5.49,5.5,5.49,5.5,14400.0,5.49,5.5,5.49,5.5,14400.0
2009-09-11 13:30:00,5.49,5.49,5.49,5.49,31200.0,5.49,5.49,5.49,5.49,31200.0
2009-09-11 13:40:00,5.48,5.49,5.48,5.48,42000.0,5.48,5.49,5.48,5.48,42000.0
2009-09-11 13:50:00,5.48,5.48,5.48,5.48,46800.0,5.48,5.48,5.48,5.48,46800.0
2009-09-11 14:00:00,5.48,5.49,5.48,5.49,37200.0,5.48,5.49,5.48,5.49,37200.0
2009-09-11 14:10:00,5.49,5.49,5.49,5.49,30000.0,5.49,5.49,5.49,5.49,30000.0
2009-09-11 14:20:00,5.49,5.49,5.49,5.49,49200.0,5.49,5.49,5.49,5.49,49200.0
2009-09-11 14:30:00,5.49,5.51,5.49,5.51,56400.0,5.49,5.51,5.49,5.51,56400.0
2009-09-11 14:40:00,5.51,5.51,5.5,5.51,121200.0,5.51,5.51,5.5,5.51,121200.0
2009-09-11 14:50:00,5.51,5.51,5.5,5.5,69600.0,5.51,5.51,5.5,5.5,69600.0
2009-09-11 15:00:00,5.5,5.5,5.49,5.49,62400.0,5.5,5.5,5.49,5.49,62400.0
2009-09-11 15:10:00,5.49,5.49,5.48,5.48,72000.0,5.49,5.49,5.48,5.48,72000.0
2009-09-11 15:20:00,5.48,5.49,5.48,5.49,96000.0,5.48,5.49,5.48,5.49,96000.0
2009-09-11 15:30:00,5.49,5.49,5.49,5.49,163200.0,5.49,5.49,5.49,5.49,163200.0
2009-09-11 15:40:00,5.49,5.51,5.49,5.5,229200.0,5.49,5.51,5.49,5.5,229200.0
2009-09-11 15:50:00,5.5,5.5,5.49,5.5,255600.0,5.5,5.5,5.49,5.5,255600.0
2009-09-14 09:30:00,5.51,5.54,5.5,5.53,160800.0,5.51,5.54,5.5,5.53,160800.0
2009-09-14 09:40:00,5.53,5.54,5.52,5.53,124800.0,5.53,5.54,5.52,5.53,124800.0
2009-09-14 09:50:00,5.53,5.56,5.52,5.56,98400.0,5.53,5.56,5.52,5.56,98400.0
2009-09-14 10:00:00,5.56,5.56,5.54,5.55,98400.0,5.56,5.56,5.54,5.55,98400.0
2009-09-14 10:10:00,5.55,5.56,5.54,5.54,99600.0,5.55,5.56,5.54,5.54,99600.0
2009-09-14 10:20:00,5.54,5.55,5.52,5.53,81600.0,5.54,5.55,5.52,5.53,81600.0
2009-09-14 10:30:00,5.53,5.55,5.53,5.55,67200.0,5.53,5.55,5.53,5.55,67200.0
2009-09-14 10:40:00,5.55,5.56,5.54,5.55,73200.0,5.55,5.56,5.54,5.55,73200.0
2009-09-14 10:50:00,5.55,5.55,5.54,5.54,28800.0,5.55,5.55,5.54,5.54,28800.0
2009-09-14 11:00:00,5.54,5.55,5.54,5.55,25200.0,5.54,5.55,5.54,5.55,25200.0
2009-09-14 11:10:00,5.54,5.54,5.54,5.54,58800.0,5.54,5.54,5.54,5.54,58800.0
2009-09-14 11:20:00,5.54,5.54,5.53,5.54,38400.0,5.54,5.54,5.53,5.54,38400.0
2009-09-14 11:30:00,5.54,5.54,5.54,5.54,31200.0,5.54,5.54,5.54,5.54,31200.0
2009-09-14 11:40:00,5.54,5.54,5.53,5.54,61200.0,5.54,5.54,5.53,5.54,61200.0
2009-09-14 11:50:00,5.54,5.54,5.54,5.54,26400.0,5.54,5.54,5.54,5.54,26400.0
2009-09-14 12:00:00,5.54,5.55,5.54,5.55,48000.0,5.54,5.55,5.54,5.55,48000.0
2009-09-14 12:10:00,5.55,5.55,5.54,5.55,73200.0,5.55,5.55,5.54,5.55,73200.0
2009-09-14 12:20:00,5.55,5.55,5.55,5.55,97200.0,5.55,5.55,5.55,5.55,97200.0
2009-09-14 12:30:00,5.55,5.55,5.54,5.55,30000.0,5.55,5.55,5.54,5.55,30000.0
2009-09-14 12:40:00,5.55,5.56,5.55,5.56,57600.0,5.55,5.56,5.55,5.56,57600.0
2009-09-14 12:50:00,5.56,5.57,5.56,5.56,55200.0,5.56,5.57,5.56,5.56,55200.0
2009-09-14 13:00:00,5.57,5.57,5.56,5.56,20400.0,5.57,5.57,5.56,5.56,20400.0
2009-09-14 13:10:00,5.56,5.57,5.55,5.56,48000.0,5.56,5.57,5.55,5.56,48000.0
2009-09-14 13:20:00,5.56,5.56,5.56,5.56,54000.0,5.56,5.56,5.56,5.56,54000.0
2009-09-14 13:30:00,5.56,5.57,5.56,5.57,40800.0,5.56,5.57,5.56,5.57,40800.0
2009-09-14 13:40:00,5.57,5.57,5.56,5.56,18000.0,5.57,5.57,5.56,5.56,18000.0
2009-09-14 13:50:00,5.56,5.57,5.56,5.56,66000.0,5.56,5.57,5.56,5.56,66000.0
2009-09-14 14:00:00,5.56,5.56,5.56,5.56,28800.0,5.56,5.56,5.56,5.56,28800.0
2009-09-14 14:10:00,5.56,5.56,5.56,5.56,13200.0,5.56,5.56,5.56,5.56,13200.0
2009-09-14 14:20:00,5.55,5.57,5.55,5.57,94800.0,5.55,5.57,5.55,5.57,94800.0
2009-09-14 14:30:00,5.57,5.58,5.57,5.57,82800.0,5.57,5.58,5.57,5.57,82800.0
2009-09-14 14:40:00,5.57,5.57,5.56,5.57,80400.0,5.57,5.57,5.56,5.57,80400.0
2009-09-14 14:50:00,5.56,5.57,5.56,5.57,139200.0,5.56,5.57,5.56,5.57,139200.0
2009-09-14 15:00:00,5.57,5.57,5.55,5.55,162000.0,5.57,5.57,5.55,5.55,162000.0
2009-09-14 15:10:00,5.55,5.56,5.55,5.56,118800.0,5.55,5.56,5.55,5.56,118800.0
2009-09-14 15:20:00,5.56,5.57,5.56,5.57,223200.0,5.56,5.57,5.56,5.57,223200.0
2009-09-14 15:30:00,5.57,5.57,5.56,5.57,231600.0,5.57,5.57,5.56,5.57,231600.0
2009-09-14 15:40:00,5.57,5.57,5.57,5.57,208800.0,5.57,5.57,5.57,5.57,208800.0
2009-09-14 15:50:00,5.57,5.58,5.57,5.58,540000.0,5.57,5.58,5.57,5.58,540000.0
2009-09-15 09:30:00,5.56,5.58,5.52,5.53,126000.0,5.56,5.58,5.52,5.53,126000.0
2009-09-15 09:40:00,5.53,5.53,5.51,5.52,66000.0,5.53,5.53,5.51,5.52,66000.0
2009-09-15 09:50:00,5.51,5.53,5.51,5.52,142800.0,5.51,5.53,5.51,5.52,142800.0
2009-09-15 10:00:00,5.52,5.53,5.52,5.52,172800.0,5.52,5.53,5.52,5.52,172800.0
2009-09-15 10:10:00,5.52,5.52,5.51,5.51,84000.0,5.52,5.52,5.51,5.51,84000.0
2009-09-15 10:20:00,5.51,5.52,5.51,5.52,99600.0,5.51,5.52,5.51,5.52,99600.0
2009-09-15 10:30:00,5.52,5.52,5.51,5.51,82800.0,5.52,5.52,5.51,5.51,82800.0
2009-09-15 10:40:00,5.51,5.52,5.51,5.51,66000.0,5.51,5.52,5.51,5.51,66000.0
2009-09-15 10:50:00,5.51,5.52,5.51,5.52,94800.0,5.51,5.52,5.51,5.52,94800.0
2009-09-15 11:00:00,5.52,5.52,5.51,5.51,74400.0,5.52,5.52,5.51,5.51,74400.0
2009-09-15 11:10:00,5.51,5.52,5.51,5.51,26400.0,5.51,5.52,5.51,5.51,26400.0
2009-09-15 11:20:00,5.51,5.51,5.51,5.51,48000.0,5.51,5.51,5.51,5.51,48000.0
2009-09-15 11:30:00,5.51,5.51,5.51,5.51,48000.0,5.51,5.51,5.51,5.51,48000.0
2009-09-15 11:40:00,5.51,5.51,5.51,5.51,62400.0,5.51,5.51,5.51,5.51,62400.0
2009-09-15 11:50:00,5.51,5.51,5.51,5.51,27600.0,5.51,5.51,5.51,5.51,27600.0
2009-09-15 12:00:00,5.51,5.51,5.51,5.51,42000.0,5.51,5.51,5.51,5.51,42000.0
2009-09-15 12:10:00,5.51,5.51,5.5,5.51,32400.0,5.51,5.51,5.5,5.51,32400.0
2009-09-15 12:20:00,5.51,5.51,5.5,5.51,20400.0,5.51,5.51,5.5,5.51,20400.0
2009-09-15 12:30:00,5.5,5.5,5.5,5.5,85200.0,5.5,5.5,5.5,5.5,85200.0
2009-09-15 12:40:00,5.5,5.5,5.49,5.5,21600.0,5.5,5.5,5.49,5.5,21600.0
2009-09-15 12:50:00,5.5,5.51,5.5,5.5,61200.0,5.5,5.51,5.5,5.5,61200.0
2009-09-15 13:00:00,5.5,5.5,5.5,5.5,48000.0,5.5,5.5,5.5,5.5,48000.0
2009-09-15 13:10:00,5.5,5.5,5.5,5.5,127200.0,5.5,5.5,5.5,5.5,127200.0
2009-09-15 13:20:00,5.5,5.5,5.49,5.5,355200.0,5.5,5.5,5.49,5.5,355200.0
2009-09-15 13:30:00,5.5,5.5,5.5,5.5,56400.0,5.5,5.5,5.5,5.5,56400.0
2009-09-15 13:40:00,5.5,5.5,5.5,5.5,40800.0,5.5,5.5,5.5,5.5,40800.0
2009-09-15 13:50:00,5.5,5.5,5.5,5.5,57600.0,5.5,5.5,5.5,5.5,57600.0
2009-09-15 14:00:00,5.5,5.5,5.49,5.5,72000.0,5.5,5.5,5.49,5.5,72000.0
2009-09-15 14:10:00,5.5,5.51,5.5,5.5,52800.0,5.5,5.51,5.5,5.5,52800.0
2009-09-15 14:20:00,5.5,5.5,5.49,5.49,72000.0,5.5,5.5,5.49,5.49,72000.0
2009-09-15 14:30:00,5.5,5.5,5.49,5.5,72000.0,5.5,5.5,5.49,5.5,72000.0
2009-09-15 14:40:00,5.5,5.5,5.5,5.5,33600.0,5.5,5.5,5.5,5.5,33600.0
2009-09-15 14:50:00,5.5,5.5,5.49,5.49,193200.0,5.5,5.5,5.49,5.49,193200.0
2009-09-15 15:00:00,5.49,5.5,5.49,5.49,190800.0,5.49,5.5,5.49,5.49,190800.0
2009-09-15 15:10:00,5.49,5.49,5.49,5.49,90000.0,5.49,5.49,5.49,5.49,90000.0
2009-09-15 15:20:00,5.49,5.49,5.48,5.48,170400.0,5.49,5.49,5.48,5.48,170400.0
2009-09-15 15:30:00,5.48,5.49,5.48,5.48,219600.0,5.48,5.49,5.48,5.48,219600.0
2009-09-15 15:40:00,5.48,5.48,5.48,5.48,210000.0,5.48,5.48,5.48,5.48,210000.0
2009-09-15 15:50:00,5.48,5.49,5.48,5.49,290400.0,5.48,5.49,5.48,5.49,290400.0
2009-09-16 09:30:00,5.62,5.67,5.59,5.63,408000.0,5.62,5.67,5.59,5.63,408000.0
2009-09-16 09:40:00,5.63,5.66,5.6,5.6,357600.0,5.63,5.66,5.6,5.6,357600.0
2009-09-16 09:50:00,5.6,5.62,5.6,5.62,177600.0,5.6,5.62,5.6,5.62,177600.0
2009-09-16 10:00:00,5.62,5.62,5.61,5.61,270000.0,5.62,5.62,5.61,5.61,270000.0
2009-09-16 10:10:00,5.61,5.64,5.61,5.63,835200.0,5.61,5.64,5.61,5.63,835200.0
2009-09-16 10:20:00,5.63,5.63,5.61,5.62,168000.0,5.63,5.63,5.61,5.62,168000.0
2009-09-16 10:30:00,5.62,5.62,5.61,5.62,200400.0,5.62,5.62,5.61,5.62,200400.0
2009-09-16 10:40:00,5.62,5.63,5.61,5.62,165600.0,5.62,5.63,5.61,5.62,165600.0
2009-09-16 10:50:00,5.62,5.63,5.62,5.63,104400.0,5.62,5.63,5.62,5.63,104400.0
2009-09-16 11:00:00,5.63,5.63,5.62,5.62,91200.0,5.63,5.63,5.62,5.62,91200.0
2009-09-16 11:10:00,5.62,5.62,5.6,5.61,259200.0,5.62,5.62,5.6,5.61,259200.0
2009-09-16 11:20:00,5.61,5.62,5.61,5.61,105600.0,5.61,5.62,5.61,5.61,105600.0
2009-09-16 11:30:00,5.61,5.62,5.61,5.62,162000.0,5.61,5.62,5.61,5.62,162000.0
2009-09-16 11:40:00,5.62,5.64,5.62,5.63,104400.0,5.62,5.64,5.62,5.63,104400.0
2009-09-16 11:50:00,5.63,5.64,5.63,5.64,278400.0,5.63,5.64,5.63,5.64,278400.0
2009-09-16 12:00:00,5.64,5.64,5.63,5.63,111600.0,5.64,5.64,5.63,5.63,111600.0
2009-09-16 12:10:00,5.63,5.64,5.63,5.64,80400.0,5.63,5.64,5.63,5.64,80400.0
2009-09-16 12:20:00,5.64,5.64,5.63,5.63,94800.0,5.64,5.64,5.63,5.63,94800.0
2009-09-16 12:30:00,5.63,5.64,5.63,5.63,51600.0,5.63,5.64,5.63,5.63,51600.0
2009-09-16 12:40:00,5.63,5.63,5.63,5.63,97200.0,5.63,5.63,5.63,5.63,97200.0
2009-09-16 12:50:00,5.63,5.63,5.63,5.63,56400.0,5.63,5.63,5.63,5.63,56400.0
2009-09-16 13:00:00,5.63,5.64,5.63,5.63,55200.0,5.63,5.64,5.63,5.63,55200.0
2009-09-16 13:10:00,5.63,5.64,5.63,5.64,67200.0,5.63,5.64,5.63,5.64,67200.0
2009-09-16 13:20:00,5.64,5.65,5.64,5.65,67200.0,5.64,5.65,5.64,5.65,67200.0
2009-09-16 13:30:00,5.65,5.65,5.64,5.64,69600.0,5.65,5.65,5.64,5.64,69600.0
2009-09-16 13:40:00,5.65,5.65,5.63,5.63,138000.0,5.65,5.65,5.63,5.63,138000.0
2009-09-16 13:50:00,5.63,5.64,5.63,5.64,188400.0,5.63,5.64,5.63,5.64,188400.0
2009-09-16 14:00:00,5.64,5.64,5.63,5.63,118800.0,5.64,5.64,5.63,5.63,118800.0
2009-09-16 14:10:00,5.63,5.63,5.63,5.63,135600.0,5.63,5.63,5.63,5.63,135600.0
2009-09-16 14:20:00,5.63,5.63,5.62,5.63,163200.0,5.63,5.63,5.62,5.63,163200.0
2009-09-16 14:30:00,5.63,5.63,5.62,5.62,104400.0,5.63,5.63,5.62,5.62,104400.0
2009-09-16 14:40:00,5.63,5.63,5.62,5.63,45600.0,5.63,5.63,5.62,5.63,45600.0
2009-09-16 14:50:00,5.63,5.63,5.62,5.62,58800.0,5.63,5.63,5.62,5.62,58800.0
2009-09-16 15:00:00,5.62,5.63,5.62,5.62,156000.0,5.62,5.63,5.62,5.62,156000.0
2009-09-16 15:10:00,5.62,5.62,5.6,5.6,356400.0,5.62,5.62,5.6,5.6,356400.0
2009-09-16 15:20:00,5.6,5.61,5.6,5.6,386400.0,5.6,5.61,5.6,5.6,386400.0
2009-09-16 15:30:00,5.6,5.61,5.6,5.61,286800.0,5.6,5.61,5.6,5.61,286800.0
2009-09-16 15:40:00,5.61,5.63,5.61,5.62,372000.0,5.61,5.63,5.61,5.62,372000.0
2009-09-16 15:50:00,5.62,5.63,5.62,5.62,229200.0,5.62,5.63,5.62,5.62,229200.0
2009-09-17 09:30:00,5.65,5.67,5.61,5.62,129600.0,5.65,5.67,5.61,5.62,129600.0
2009-09-17 09:40:00,5.63,5.66,5.62,5.63,122400.0,5.63,5.66,5.62,5.63,122400.0
2009-09-17 09:50:00,5.63,5.63,5.62,5.62,57600.0,5.63,5.63,5.62,5.62,57600.0
2009-09-17 10:00:00,5.62,5.63,5.61,5.61,123600.0,5.62,5.63,5.61,5.61,123600.0
2009-09-17 10:10:00,5.61,5.63,5.61,5.62,70800.0,5.61,5.63,5.61,5.62,70800.0
2009-09-17 10:20:00,5.62,5.62,5.61,5.62,102000.0,5.62,5.62,5.61,5.62,102000.0
2009-09-17 10:30:00,5.62,5.62,5.61,5.62,67200.0,5.62,5.62,5.61,5.62,67200.0
2009-09-17 10:40:00,5.62,5.63,5.62,5.63,68400.0,5.62,5.63,5.62,5.63,68400.0
2009-09-17 10:50:00,5.63,5.63,5.63,5.63,72000.0,5.63,5.63,5.63,5.63,72000.0
2009-09-17 11:00:00,5.63,5.63,5.59,5.62,363600.0,5.63,5.63,5.59,5.62,363600.0
2009-09-17 11:10:00,5.63,5.63,5.62,5.62,111600.0,5.63,5.63,5.62,5.62,111600.0
2009-09-17 11:20:00,5.62,5.62,5.62,5.62,56400.0,5.62,5.62,5.62,5.62,56400.0
2009-09-17 11:30:00,5.62,5.63,5.62,5.62,42000.0,5.62,5.63,5.62,5.62,42000.0
2009-09-17 11:40:00,5.62,5.63,5.62,5.63,108000.0,5.62,5.63,5.62,5.63,108000.0
2009-09-17 11:50:00,5.63,5.63,5.62,5.63,86400.0,5.63,5.63,5.62,5.63,86400.0
2009-09-17 12:00:00,5.63,5.64,5.63,5.64,100800.0,5.63,5.64,5.63,5.64,100800.0
2009-09-17 12:10:00,5.64,5.64,5.63,5.63,112800.0,5.64,5.64,5.63,5.63,112800.0
2009-09-17 12:20:00,5.62,5.63,5.62,5.62,64800.0,5.62,5.63,5.62,5.62,64800.0
2009-09-17 12:30:00,5.62,5.62,5.6,5.6,127200.0,5.62,5.62,5.6,5.6,127200.0
2009-09-17 12:40:00,5.61,5.61,5.61,5.61,74400.0,5.61,5.61,5.61,5.61,74400.0
2009-09-17 12:50:00,5.61,5.62,5.61,5.62,72000.0,5.61,5.62,5.61,5.62,72000.0
2009-09-17 13:00:00,5.62,5.62,5.61,5.62,73200.0,5.62,5.62,5.61,5.62,73200.0
2009-09-17 13:10:00,5.62,5.62,5.61,5.61,37200.0,5.62,5.62,5.61,5.61,37200.0
2009-09-17 13:20:00,5.61,5.61,5.6,5.6,111600.0,5.61,5.61,5.6,5.6,111600.0
2009-09-17 13:30:00,5.6,5.6,5.59,5.59,114000.0,5.6,5.6,5.59,5.59,114000.0
2009-09-17 13:40:00,5.59,5.61,5.59,5.61,127200.0,5.59,5.61,5.59,5.61,127200.0
2009-09-17 13:50:00,5.61,5.62,5.61,5.61,52800.0,5.61,5.62,5.61,5.61,52800.0
2009-09-17 14:00:00,5.61,5.61,5.6,5.61,63600.0,5.61,5.61,5.6,5.61,63600.0
2009-09-17 14:10:00,5.61,5.61,5.6,5.6,42000.0,5.61,5.61,5.6,5.6,42000.0
2009-09-17 14:20:00,5.6,5.6,5.59,5.6,64800.0,5.6,5.6,5.59,5.6,64800.0
2009-09-17 14:30:00,5.6,5.6,5.59,5.59,50400.0,5.6,5.6,5.59,5.59,50400.0
2009-09-17 14:40:00,5.59,5.6,5.59,5.6,39600.0,5.59,5.6,5.59,5.6,39600.0
2009-09-17 14:50:00,5.6,5.6,5.6,5.6,64800.0,5.6,5.6,5.6,5.6,64800.0
2009-09-17 15:00:00,5.6,5.61,5.6,5.61,152400.0,5.6,5.61,5.6,5.61,152400.0
2009-09-17 15:10:00,5.61,5.61,5.6,5.6,100800.0,5.61,5.61,5.6,5.6,100800.0
2009-09-17 15:20:00,5.6,5.62,5.6,5.62,140400.0,5.6,5.62,5.6,5.62,140400.0
2009-09-17 15:30:00,5.62,5.62,5.61,5.61,94800.0,5.62,5.62,5.61,5.61,94800.0
2009-09-17 15:40:00,5.61,5.62,5.61,5.61,103200.0,5.61,5.62,5.61,5.61,103200.0
2009-09-17 15:50:00,5.61,5.62,5.61,5.62,247200.0,5.61,5.62,5.61,5.62,247200.0
2009-09-18 09:30:00,5.63,5.64,5.6,5.6,692400.0,5.63,5.64,5.6,5.6,692400.0
2009-09-18 09:40:00,5.6,5.6,5.59,5.59,103200.0,5.6,5.6,5.59,5.59,103200.0
2009-09-18 09:50:00,5.59,5.61,5.59,5.6,52800.0,5.59,5.61,5.59,5.6,52800.0
2009-09-18 10:00:00,5.6,5.6,5.58,5.6,62400.0,5.6,5.6,5.58,5.6,62400.0
2009-09-18 10:10:00,5.6,5.61,5.59,5.59,42000.0,5.6,5.61,5.59,5.59,42000.0
2009-09-18 10:20:00,5.59,5.59,5.57,5.57,84000.0,5.59,5.59,5.57,5.57,84000.0
2009-09-18 10:30:00,5.57,5.58,5.57,5.58,66000.0,5.57,5.58,5.57,5.58,66000.0
2009-09-18 10:40:00,5.58,5.58,5.57,5.57,37200.0,5.58,5.58,5.57,5.57,37200.0
2009-09-18 10:50:00,5.57,5.58,5.57,5.58,225600.0,5.57,5.58,5.57,5.58,225600.0
2009-09-18 11:00:00,5.58,5.59,5.58,5.58,418800.0,5.58,5.59,5.58,5.58,418800.0
2009-09-18 11:10:00,5.58,5.59,5.58,5.59,69600.0,5.58,5.59,5.58,5.59,69600.0
2009-09-18 11:20:00,5.59,5.6,5.58,5.58,224400.0,5.59,5.6,5.58,5.58,224400.0
2009-09-18 11:30:00,5.58,5.58,5.57,5.58,72000.0,5.58,5.58,5.57,5.58,72000.0
2009-09-18 11:40:00,5.58,5.58,5.57,5.57,49200.0,5.58,5.58,5.57,5.57,49200.0
2009-09-18 11:50:00,5.57,5.58,5.57,5.57,54000.0,5.57,5.58,5.57,5.57,54000.0
2009-09-18 12:00:00,5.57,5.58,5.56,5.57,96000.0,5.57,5.58,5.56,5.57,96000.0
2009-09-18 12:10:00,5.57,5.58,5.57,5.58,67200.0,5.57,5.58,5.57,5.58,67200.0
2009-09-18 12:20:00,5.58,5.58,5.58,5.58,36000.0,5.58,5.58,5.58,5.58,36000.0
2009-09-18 12:30:00,5.57,5.58,5.57,5.57,33600.0,5.57,5.58,5.57,5.57,33600.0
2009-09-18 12:40:00,5.58,5.58,5.57,5.58,54000.0,5.58,5.58,5.57,5.58,54000.0
2009-09-18 12:50:00,5.58,5.59,5.58,5.58,30000.0,5.58,5.59,5.58,5.58,30000.0
2009-09-18 13:00:00,5.58,5.59,5.58,5.59,38400.0,5.58,5.59,5.58,5.59,38400.0
2009-09-18 13:10:00,5.58,5.58,5.58,5.58,31200.0,5.58,5.58,5.58,5.58,31200.0
2009-09-18 13:20:00,5.58,5.59,5.58,5.59,58800.0,5.58,5.59,5.58,5.59,58800.0
2009-09-18 13:30:00,5.59,5.59,5.58,5.58,39600.0,5.59,5.59,5.58,5.58,39600.0
2009-09-18 13:40:00,5.58,5.58,5.58,5.58,37200.0,5.58,5.58,5.58,5.58,37200.0
2009-09-18 13:50:00,5.59,5.6,5.59,5.6,51600.0,5.59,5.6,5.59,5.6,51600.0
2009-09-18 14:00:00,5.59,5.6,5.59,5.59,45600.0,5.59,5.6,5.59,5.59,45600.0
2009-09-18 14:10:00,5.6,5.6,5.58,5.58,58800.0,5.6,5.6,5.58,5.58,58800.0
2009-09-18 14:20:00,5.58,5.59,5.58,5.59,76800.0,5.58,5.59,5.58,5.59,76800.0
2009-09-18 14:30:00,5.59,5.6,5.59,5.59,72000.0,5.59,5.6,5.59,5.59,72000.0
2009-09-18 14:40:00,5.6,5.6,5.59,5.6,49200.0,5.6,5.6,5.59,5.6,49200.0
2009-09-18 14:50:00,5.6,5.61,5.6,5.61,88800.0,5.6,5.61,5.6,5.61,88800.0
2009-09-18 15:00:00,5.61,5.61,5.6,5.6,67200.0,5.61,5.61,5.6,5.6,67200.0
2009-09-18 15:10:00,5.6,5.6,5.59,5.6,67200.0,5.6,5.6,5.59,5.6,67200.0
2009-09-18 15:20:00,5.59,5.6,5.59,5.6,106800.0,5.59,5.6,5.59,5.6,106800.0
2009-09-18 15:30:00,5.6,5.61,5.6,5.61,120000.0,5.6,5.61,5.6,5.61,120000.0
2009-09-18 15:40:00,5.61,5.61,5.6,5.61,247200.0,5.61,5.61,5.6,5.61,247200.0
2009-09-18 15:50:00,5.61,5.62,5.6,5.61,424800.0,5.61,5.62,5.6,5.61,424800.0
2009-09-21 09:30:00,5.56,5.6,5.56,5.6,55200.0,5.56,5.6,5.56,5.6,55200.0
2009-09-21 09:40:00,5.6,5.63,5.6,5.63,46800.0,5.6,5.63,5.6,5.63,46800.0
2009-09-21 09:50:00,5.63,5.63,5.6,5.6,40800.0,5.63,5.63,5.6,5.6,40800.0
2009-09-21 10:00:00,5.6,5.62,5.59,5.62,66000.0,5.6,5.62,5.59,5.62,66000.0
2009-09-21 10:10:00,5.61,5.61,5.6,5.61,70800.0,5.61,5.61,5.6,5.61,70800.0
2009-09-21 10:20:00,5.61,5.62,5.61,5.61,55200.0,5.61,5.62,5.61,5.61,55200.0
2009-09-21 10:30:00,5.61,5.62,5.6,5.61,108000.0,5.61,5.62,5.6,5.61,108000.0
2009-09-21 10:40:00,5.61,5.62,5.61,5.62,61200.0,5.61,5.62,5.61,5.62,61200.0
2009-09-21 10:50:00,5.62,5.62,5.61,5.61,25200.0,5.62,5.62,5.61,5.61,25200.0
2009-09-21 11:00:00,5.61,5.61,5.6,5.61,72000.0,5.61,5.61,5.6,5.61,72000.0
2009-09-21 11:10:00,5.61,5.61,5.59,5.59,50400.0,5.61,5.61,5.59,5.59,50400.0
2009-09-21 11:20:00,5.6,5.61,5.59,5.6,46800.0,5.6,5.61,5.59,5.6,46800.0
2009-09-21 11:30:00,5.6,5.62,5.6,5.61,84000.0,5.6,5.62,5.6,5.61,84000.0
2009-09-21 11:40:00,5.61,5.62,5.61,5.61,42000.0,5.61,5.62,5.61,5.61,42000.0
2009-09-21 11:50:00,5.61,5.62,5.61,5.62,18000.0,5.61,5.62,5.61,5.62,18000.0
2009-09-21 12:00:00,5.62,5.62,5.61,5.62,32400.0,5.62,5.62,5.61,5.62,32400.0
2009-09-21 12:10:00,5.62,5.62,5.61,5.61,36000.0,5.62,5.62,5.61,5.61,36000.0
2009-09-21 12:20:00,5.61,5.62,5.61,5.62,16800.0,5.61,5.62,5.61,5.62,16800.0
2009-09-21 12:30:00,5.62,5.62,5.61,5.61,16800.0,5.62,5.62,5.61,5.61,16800.0
2009-09-21 12:40:00,5.61,5.62,5.61,5.62,25200.0,5.61,5.62,5.61,5.62,25200.0
2009-09-21 12:50:00,5.61,5.62,5.61,5.61,10800.0,5.61,5.62,5.61,5.61,10800.0
2009-09-21 13:00:00,5.62,5.62,5.61,5.62,36000.0,5.62,5.62,5.61,5.62,36000.0
2009-09-21 13:10:00,5.62,5.62,5.61,5.61,32400.0,5.62,5.62,5.61,5.61,32400.0
2009-09-21 13:20:00,5.61,5.62,5.61,5.62,10800.0,5.61,5.62,5.61,5.62,10800.0
2009-09-21 13:30:00,5.62,5.62,5.62,5.62,13200.0,5.62,5.62,5.62,5.62,13200.0
2009-09-21 13:40:00,5.63,5.63,5.62,5.62,50400.0,5.63,5.63,5.62,5.62,50400.0
2009-09-21 13:50:00,5.62,5.63,5.62,5.63,36000.0,5.62,5.63,5.62,5.63,36000.0
2009-09-21 14:00:00,5.62,5.62,5.62,5.62,34800.0,5.62,5.62,5.62,5.62,34800.0
2009-09-21 14:10:00,5.62,5.62,5.61,5.62,43200.0,5.62,5.62,5.61,5.62,43200.0
2009-09-21 14:20:00,5.62,5.62,5.61,5.61,51600.0,5.62,5.62,5.61,5.61,51600.0
2009-09-21 14:30:00,5.61,5.61,5.61,5.61,38400.0,5.61,5.61,5.61,5.61,38400.0
2009-09-21 14:40:00,5.61,5.61,5.61,5.61,44400.0,5.61,5.61,5.61,5.61,44400.0
2009-09-21 14:50:00,5.61,5.62,5.61,5.62,49200.0,5.61,5.62,5.61,5.62,49200.0
2009-09-21 15:00:00,5.62,5.62,5.61,5.61,43200.0,5.62,5.62,5.61,5.61,43200.0
2009-09-21 15:10:00,5.61,5.62,5.61,5.62,81600.0,5.61,5.62,5.61,5.62,81600.0
2009-09-21 15:20:00,5.62,5.63,5.62,5.62,165600.0,5.62,5.63,5.62,5.62,165600.0
2009-09-21 15:30:00,5.62,5.62,5.61,5.61,63600.0,5.62,5.62,5.61,5.61,63600.0
2009-09-21 15:40:00,5.61,5.62,5.61,5.61,145200.0,5.61,5.62,5.61,5.61,145200.0
2009-09-21 15:50:00,5.61,5.64,5.61,5.64,620400.0,5.61,5.64,5.61,5.64,620400.0
2009-09-22 09:30:00,5.66,5.69,5.65,5.68,302400.0,5.66,5.69,5.65,5.68,302400.0
2009-09-22 09:40:00,5.67,5.67,5.64,5.65,166800.0,5.67,5.67,5.64,5.65,166800.0
2009-09-22 09:50:00,5.64,5.65,5.62,5.64,218400.0,5.64,5.65,5.62,5.64,218400.0
2009-09-22 10:00:00,5.64,5.64,5.6,5.62,226800.0,5.64,5.64,5.6,5.62,226800.0
2009-09-22 10:10:00,5.62,5.62,5.6,5.6,48000.0,5.62,5.62,5.6,5.6,48000.0
2009-09-22 10:20:00,5.6,5.63,5.6,5.63,60000.0,5.6,5.63,5.6,5.63,60000.0
2009-09-22 10:30:00,5.63,5.63,5.61,5.61,96000.0,5.63,5.63,5.61,5.61,96000.0
2009-09-22 10:40:00,5.61,5.61,5.6,5.6,39600.0,5.61,5.61,5.6,5.6,39600.0
2009-09-22 10:50:00,5.6,5.6,5.59,5.6,54000.0,5.6,5.6,5.59,5.6,54000.0
2009-09-22 11:00:00,5.6,5.6,5.59,5.6,61200.0,5.6,5.6,5.59,5.6,61200.0
2009-09-22 11:10:00,5.6,5.62,5.6,5.62,116400.0,5.6,5.62,5.6,5.62,116400.0
2009-09-22 11:20:00,5.61,5.61,5.6,5.6,184800.0,5.61,5.61,5.6,5.6,184800.0
2009-09-22 11:30:00,5.6,5.61,5.6,5.6,121200.0,5.6,5.61,5.6,5.6,121200.0
2009-09-22 11:40:00,5.6,5.61,5.6,5.61,199200.0,5.6,5.61,5.6,5.61,199200.0
2009-09-22 11:50:00,5.61,5.61,5.6,5.6,100800.0,5.61,5.61,5.6,5.6,100800.0
2009-09-22 12:00:00,5.6,5.61,5.6,5.6,172800.0,5.6,5.61,5.6,5.6,172800.0
2009-09-22 12:10:00,5.6,5.6,5.6,5.6,51600.0,5.6,5.6,5.6,5.6,51600.0
2009-09-22 12:20:00,5.6,5.62,5.6,5.62,37200.0,5.6,5.62,5.6,5.62,37200.0
2009-09-22 12:30:00,5.62,5.64,5.62,5.62,87600.0,5.62,5.64,5.62,5.62,87600.0
2009-09-22 12:40:00,5.63,5.63,5.62,5.62,6000.0,5.63,5.63,5.62,5.62,6000.0
2009-09-22 12:50:00,5.62,5.63,5.61,5.61,21600.0,5.62,5.63,5.61,5.61,21600.0
2009-09-22 13:00:00,5.61,5.62,5.61,5.62,18000.0,5.61,5.62,5.61,5.62,18000.0
2009-09-22 13:10:00,5.62,5.62,5.61,5.61,27600.0,5.62,5.62,5.61,5.61,27600.0
2009-09-22 13:20:00,5.61,5.63,5.61,5.62,99600.0,5.61,5.63,5.61,5.62,99600.0
2009-09-22 13:30:00,5.62,5.62,5.62,5.62,37200.0,5.62,5.62,5.62,5.62,37200.0
2009-09-22 13:40:00,5.62,5.63,5.62,5.62,79200.0,5.62,5.63,5.62,5.62,79200.0
2009-09-22 13:50:00,5.62,5.63,5.62,5.63,54000.0,5.62,5.63,5.62,5.63,54000.0
2009-09-22 14:00:00,5.63,5.64,5.63,5.63,187200.0,5.63,5.64,5.63,5.63,187200.0
2009-09-22 14:10:00,5.64,5.64,5.63,5.64,28800.0,5.64,5.64,5.63,5.64,28800.0
2009-09-22 14:20:00,5.64,5.64,5.63,5.63,34800.0,5.64,5.64,5.63,5.63,34800.0
2009-09-22 14:30:00,5.63,5.64,5.63,5.64,75600.0,5.63,5.64,5.63,5.64,75600.0
2009-09-22 14:40:00,5.64,5.64,5.64,5.64,50400.0,5.64,5.64,5.64,5.64,50400.0
2009-09-22 14:50:00,5.64,5.65,5.64,5.64,165600.0,5.64,5.65,5.64,5.64,165600.0
2009-09-22 15:00:00,5.64,5.64,5.63,5.63,73200.0,5.64,5.64,5.63,5.63,73200.0
2009-09-22 15:10:00,5.63,5.64,5.63,5.64,148800.0,5.63,5.64,5.63,5.64,148800.0
2009-09-22 15:20:00,5.64,5.64,5.64,5.64,64800.0,5.64,5.64,5.64,5.64,64800.0
2009-09-22 15:30:00,5.64,5.64,5.63,5.63,122400.0,5.64,5.64,5.63,5.63,122400.0
2009-09-22 15:40:00,5.63,5.64,5.63,5.64,135600.0,5.63,5.64,5.63,5.64,135600.0
2009-09-22 15:50:00,5.64,5.64,5.64,5.64,166800.0,5.64,5.64,5.64,5.64,166800.0
2009-09-23 09:30:00,5.69,5.69,5.63,5.64,108000.0,5.69,5.69,5.63,5.64,108000.0
2009-09-23 09:40:00,5.63,5.64,5.62,5.64,727200.0,5.63,5.64,5.62,5.64,727200.0
2009-09-23 09:50:00,5.64,5.64,5.61,5.62,42000.0,5.64,5.64,5.61,5.62,42000.0
2009-09-23 10:00:00,5.61,5.61,5.6,5.61,52800.0,5.61,5.61,5.6,5.61,52800.0
2009-09-23 10:10:00,5.61,5.63,5.61,5.61,61200.0,5.61,5.63,5.61,5.61,61200.0
2009-09-23 10:20:00,5.61,5.64,5.6,5.64,314400.0,5.61,5.64,5.6,5.64,314400.0
2009-09-23 10:30:00,5.64,5.64,5.63,5.63,340800.0,5.64,5.64,5.63,5.63,340800.0
2009-09-23 10:40:00,5.63,5.63,5.61,5.62,36000.0,5.63,5.63,5.61,5.62,36000.0
2009-09-23 10:50:00,5.62,5.62,5.6,5.61,57600.0,5.62,5.62,5.6,5.61,57600.0
2009-09-23 11:00:00,5.61,5.63,5.6,5.62,103200.0,5.61,5.63,5.6,5.62,103200.0
2009-09-23 11:10:00,5.62,5.63,5.61,5.62,42000.0,5.62,5.63,5.61,5.62,42000.0
2009-09-23 11:20:00,5.62,5.62,5.61,5.62,69600.0,5.62,5.62,5.61,5.62,69600.0
2009-09-23 11:30:00,5.62,5.62,5.61,5.62,92400.0,5.62,5.62,5.61,5.62,92400.0
2009-09-23 11:40:00,5.62,5.63,5.61,5.63,50400.0,5.62,5.63,5.61,5.63,50400.0
2009-09-23 11:50:00,5.63,5.63,5.63,5.63,7200.0,5.63,5.63,5.63,5.63,7200.0
2009-09-23 12:00:00,5.63,5.64,5.63,5.63,330000.0,5.63,5.64,5.63,5.63,330000.0
2009-09-23 12:10:00,5.63,5.64,5.63,5.64,14400.0,5.63,5.64,5.63,5.64,14400.0
2009-09-23 12:20:00,5.63,5.64,5.62,5.62,32400.0,5.63,5.64,5.62,5.62,32400.0
2009-09-23 12:30:00,5.62,5.62,5.62,5.62,21600.0,5.62,5.62,5.62,5.62,21600.0
2009-09-23 12:40:00,5.63,5.63,5.62,5.62,19200.0,5.63,5.63,5.62,5.62,19200.0
2009-09-23 12:50:00,5.62,5.62,5.61,5.61,16800.0,5.62,5.62,5.61,5.61,16800.0
2009-09-23 13:00:00,5.61,5.63,5.61,5.63,46800.0,5.61,5.63,5.61,5.63,46800.0
2009-09-23 13:10:00,5.63,5.63,5.63,5.63,13200.0,5.63,5.63,5.63,5.63,13200.0
2009-09-23 13:20:00,5.63,5.63,5.62,5.62,22800.0,5.63,5.63,5.62,5.62,22800.0
2009-09-23 13:30:00,5.62,5.63,5.62,5.63,13200.0,5.62,5.63,5.62,5.63,13200.0
2009-09-23 13:40:00,5.63,5.63,5.63,5.63,19200.0,5.63,5.63,5.63,5.63,19200.0
2009-09-23 13:50:00,5.63,5.64,5.63,5.63,28800.0,5.63,5.64,5.63,5.63,28800.0
2009-09-23 14:00:00,5.63,5.63,5.62,5.62,36000.0,5.63,5.63,5.62,5.62,36000.0
2009-09-23 14:10:00,5.62,5.65,5.62,5.65,25200.0,5.62,5.65,5.62,5.65,25200.0
2009-09-23 14:20:00,5.64,5.64,5.64,5.64,22800.0,5.64,5.64,5.64,5.64,22800.0
2009-09-23 14:30:00,5.64,5.65,5.64,5.65,20400.0,5.64,5.65,5.64,5.65,20400.0
2009-09-23 14:40:00,5.65,5.65,5.64,5.65,28800.0,5.65,5.65,5.64,5.65,28800.0
2009-09-23 14:50:00,5.65,5.66,5.64,5.64,45600.0,5.65,5.66,5.64,5.64,45600.0
2009-09-23 15:00:00,5.64,5.65,5.63,5.64,80400.0,5.64,5.65,5.63,5.64,80400.0
2009-09-23 15:10:00,5.64,5.64,5.63,5.63,32400.0,5.64,5.64,5.63,5.63,32400.0
2009-09-23 15:20:00,5.63,5.64,5.62,5.62,120000.0,5.63,5.64,5.62,5.62,120000.0
2009-09-23 15:30:00,5.62,5.62,5.61,5.61,76800.0,5.62,5.62,5.61,5.61,76800.0
2009-09-23 15:40:00,5.61,5.62,5.6,5.61,70800.0,5.61,5.62,5.6,5.61,70800.0
2009-09-23 15:50:00,5.61,5.61,5.59,5.61,398400.0,5.61,5.61,5.59,5.61,398400.0
2009-09-24 09:30:00,5.64,5.64,5.61,5.63,31200.0,5.64,5.64,5.61,5.63,31200.0
2009-09-24 09:40:00,5.64,5.65,5.63,5.65,135600.0,5.64,5.65,5.63,5.65,135600.0
2009-09-24 09:50:00,5.65,5.66,5.61,5.62,153600.0,5.65,5.66,5.61,5.62,153600.0
2009-09-24 10:00:00,5.61,5.62,5.59,5.61,238800.0,5.61,5.62,5.59,5.61,238800.0
2009-09-24 10:10:00,5.62,5.63,5.61,5.62,165600.0,5.62,5.63,5.61,5.62,165600.0
2009-09-24 10:20:00,5.62,5.63,5.6,5.62,223200.0,5.62,5.63,5.6,5.62,223200.0
2009-09-24 10:30:00,5.62,5.62,5.61,5.62,96000.0,5.62,5.62,5.61,5.62,96000.0
2009-09-24 10:40:00,5.61,5.62,5.61,5.62,79200.0,5.61,5.62,5.61,5.62,79200.0
2009-09-24 10:50:00,5.62,5.63,5.62,5.62,79200.0,5.62,5.63,5.62,5.62,79200.0
2009-09-24 11:00:00,5.62,5.62,5.61,5.61,61200.0,5.62,5.62,5.61,5.61,61200.0
2009-09-24 11:10:00,5.62,5.63,5.6,5.61,415200.0,5.62,5.63,5.6,5.61,415200.0
2009-09-24 11:20:00,5.61,5.62,5.61,5.61,156000.0,5.61,5.62,5.61,5.61,156000.0
2009-09-24 11:30:00,5.61,5.62,5.61,5.61,42000.0,5.61,5.62,5.61,5.61,42000.0
2009-09-24 11:40:00,5.61,5.62,5.61,5.62,68400.0,5.61,5.62,5.61,5.62,68400.0
2009-09-24 11:50:00,5.62,5.62,5.61,5.61,43200.0,5.62,5.62,5.61,5.61,43200.0
2009-09-24 12:00:00,5.62,5.62,5.61,5.61,110400.0,5.62,5.62,5.61,5.61,110400.0
2009-09-24 12:10:00,5.61,5.62,5.61,5.61,124800.0,5.61,5.62,5.61,5.61,124800.0
2009-09-24 12:20:00,5.61,5.62,5.61,5.61,84000.0,5.61,5.62,5.61,5.61,84000.0
2009-09-24 12:30:00,5.61,5.61,5.61,5.61,40800.0,5.61,5.61,5.61,5.61,40800.0
2009-09-24 12:40:00,5.61,5.61,5.61,5.61,46800.0,5.61,5.61,5.61,5.61,46800.0
2009-09-24 12:50:00,5.62,5.62,5.61,5.61,73200.0,5.62,5.62,5.61,5.61,73200.0
2009-09-24 13:00:00,5.61,5.62,5.61,5.62,49200.0,5.61,5.62,5.61,5.62,49200.0
2009-09-24 13:10:00,5.62,5.62,5.61,5.61,303600.0,5.62,5.62,5.61,5.61,303600.0
2009-09-24 13:20:00,5.61,5.61,5.61,5.61,33600.0,5.61,5.61,5.61,5.61,33600.0
2009-09-24 13:30:00,5.61,5.62,5.61,5.62,45600.0,5.61,5.62,5.61,5.62,45600.0
2009-09-24 13:40:00,5.62,5.62,5.61,5.61,56400.0,5.62,5.62,5.61,5.61,56400.0
2009-09-24 13:50:00,5.61,5.62,5.61,5.62,28800.0,5.61,5.62,5.61,5.62,28800.0
2009-09-24 14:00:00,5.61,5.62,5.61,5.62,56400.0,5.61,5.62,5.61,5.62,56400.0
2009-09-24 14:10:00,5.62,5.62,5.61,5.61,73200.0,5.62,5.62,5.61,5.61,73200.0
2009-09-24 14:20:00,5.62,5.62,5.61,5.62,55200.0,5.62,5.62,5.61,5.62,55200.0
2009-09-24 14:30:00,5.62,5.63,5.62,5.63,62400.0,5.62,5.63,5.62,5.63,62400.0
2009-09-24 14:40:00,5.63,5.63,5.63,5.63,64800.0,5.63,5.63,5.63,5.63,64800.0
2009-09-24 14:50:00,5.63,5.65,5.63,5.65,88800.0,5.63,5.65,5.63,5.65,88800.0
2009-09-24 15:00:00,5.65,5.65,5.63,5.63,108000.0,5.65,5.65,5.63,5.63,108000.0
2009-09-24 15:10:00,5.63,5.63,5.62,5.62,183600.0,5.63,5.63,5.62,5.62,183600.0
2009-09-24 15:20:00,5.62,5.63,5.62,5.63,205200.0,5.62,5.63,5.62,5.63,205200.0
2009-09-24 15:30:00,5.63,5.64,5.63,5.64,296400.0,5.63,5.64,5.63,5.64,296400.0
2009-09-24 15:40:00,5.64,5.65,5.64,5.65,277200.0,5.64,5.65,5.64,5.65,277200.0
2009-09-24 15:50:00,5.65,5.65,5.64,5.64,283200.0,5.65,5.65,5.64,5.64,283200.0
2009-09-25 09:30:00,5.77,5.86,5.77,5.84,981600.0,5.77,5.86,5.77,5.84,981600.0
2009-09-25 09:40:00,5.84,5.87,5.78,5.78,712800.0,5.84,5.87,5.78,5.78,712800.0
2009-09-25 09:50:00,5.79,5.81,5.77,5.78,386400.0,5.79,5.81,5.77,5.78,386400.0
2009-09-25 10:00:00,5.78,5.81,5.77,5.81,188400.0,5.78,5.81,5.77,5.81,188400.0
2009-09-25 10:10:00,5.82,5.83,5.8,5.83,178800.0,5.82,5.83,5.8,5.83,178800.0
2009-09-25 10:20:00,5.83,5.83,5.81,5.81,296400.0,5.83,5.83,5.81,5.81,296400.0
2009-09-25 10:30:00,5.81,5.82,5.81,5.82,159600.0,5.81,5.82,5.81,5.82,159600.0
2009-09-25 10:40:00,5.82,5.82,5.78,5.78,84000.0,5.82,5.82,5.78,5.78,84000.0
2009-09-25 10:50:00,5.78,5.78,5.77,5.77,67200.0,5.78,5.78,5.77,5.77,67200.0
2009-09-25 11:00:00,5.77,5.79,5.77,5.78,111600.0,5.77,5.79,5.77,5.78,111600.0
2009-09-25 11:10:00,5.78,5.79,5.78,5.79,78000.0,5.78,5.79,5.78,5.79,78000.0
2009-09-25 11:20:00,5.79,5.79,5.78,5.78,37200.0,5.79,5.79,5.78,5.78,37200.0
2009-09-25 11:30:00,5.79,5.79,5.78,5.78,37200.0,5.79,5.79,5.78,5.78,37200.0
2009-09-25 11:40:00,5.78,5.78,5.78,5.78,180000.0,5.78,5.78,5.78,5.78,180000.0
2009-09-25 11:50:00,5.78,5.78,5.77,5.78,266400.0,5.78,5.78,5.77,5.78,266400.0
2009-09-25 12:00:00,5.78,5.79,5.78,5.78,177600.0,5.78,5.79,5.78,5.78,177600.0
2009-09-25 12:10:00,5.78,5.79,5.78,5.78,121200.0,5.78,5.79,5.78,5.78,121200.0
2009-09-25 12:20:00,5.78,5.78,5.77,5.78,116400.0,5.78,5.78,5.77,5.78,116400.0
2009-09-25 12:30:00,5.78,5.78,5.77,5.77,50400.0,5.78,5.78,5.77,5.77,50400.0
2009-09-25 12:40:00,5.78,5.78,5.77,5.78,49200.0,5.78,5.78,5.77,5.78,49200.0
2009-09-25 12:50:00,5.78,5.79,5.78,5.79,118800.0,5.78,5.79,5.78,5.79,118800.0
2009-09-25 13:00:00,5.78,5.79,5.78,5.79,44400.0,5.78,5.79,5.78,5.79,44400.0
2009-09-25 13:10:00,5.79,5.8,5.78,5.78,208800.0,5.79,5.8,5.78,5.78,208800.0
2009-09-25 13:20:00,5.79,5.8,5.79,5.8,32400.0,5.79,5.8,5.79,5.8,32400.0
2009-09-25 13:30:00,5.8,5.81,5.8,5.8,57600.0,5.8,5.81,5.8,5.8,57600.0
2009-09-25 13:40:00,5.8,5.8,5.79,5.79,50400.0,5.8,5.8,5.79,5.79,50400.0
2009-09-25 13:50:00,5.79,5.79,5.78,5.78,25200.0,5.79,5.79,5.78,5.78,25200.0
2009-09-25 14:00:00,5.78,5.79,5.78,5.78,50400.0,5.78,5.79,5.78,5.78,50400.0
2009-09-25 14:10:00,5.79,5.79,5.78,5.79,16800.0,5.79,5.79,5.78,5.79,16800.0
2009-09-25 14:20:00,5.78,5.79,5.78,5.78,33600.0,5.78,5.79,5.78,5.78,33600.0
2009-09-25 14:30:00,5.78,5.79,5.78,5.79,68400.0,5.78,5.79,5.78,5.79,68400.0
2009-09-25 14:40:00,5.79,5.79,5.78,5.78,28800.0,5.79,5.79,5.78,5.78,28800.0
2009-09-25 14:50:00,5.79,5.79,5.78,5.78,57600.0,5.79,5.79,5.78,5.78,57600.0
2009-09-25 15:00:00,5.79,5.79,5.78,5.78,104400.0,5.79,5.79,5.78,5.78,104400.0
2009-09-25 15:10:00,5.78,5.79,5.77,5.78,229200.0,5.78,5.79,5.77,5.78,229200.0
2009-09-25 15:20:00,5.78,5.78,5.77,5.78,157200.0,5.78,5.78,5.77,5.78,157200.0
2009-09-25 15:30:00,5.78,5.78,5.77,5.77,177600.0,5.78,5.78,5.77,5.77,177600.0
2009-09-25 15:40:00,5.77,5.77,5.75,5.75,266400.0,5.77,5.77,5.75,5.75,266400.0
2009-09-25 15:50:00,5.75,5.77,5.75,5.76,391200.0,5.75,5.77,5.75,5.76,391200.0
2009-09-28 09:30:00,5.77,5.77,5.73,5.75,123600.0,5.77,5.77,5.73,5.75,123600.0
2009-09-28 09:40:00,5.74,5.76,5.74,5.76,67200.0,5.74,5.76,5.74,5.76,67200.0
2009-09-28 09:50:00,5.77,5.78,5.76,5.78,75600.0,5.77,5.78,5.76,5.78,75600.0
2009-09-28 10:00:00,5.78,5.81,5.78,5.81,130800.0,5.78,5.81,5.78,5.81,130800.0
2009-09-28 10:10:00,5.81,5.83,5.81,5.82,216000.0,5.81,5.83,5.81,5.82,216000.0
2009-09-28 10:20:00,5.82,5.83,5.82,5.83,94800.0,5.82,5.83,5.82,5.83,94800.0
2009-09-28 10:30:00,5.83,5.86,5.83,5.85,108000.0,5.83,5.86,5.83,5.85,108000.0
2009-09-28 10:40:00,5.85,5.85,5.84,5.85,50400.0,5.85,5.85,5.84,5.85,50400.0
2009-09-28 10:50:00,5.85,5.85,5.85,5.85,126000.0,5.85,5.85,5.85,5.85,126000.0
2009-09-28 11:00:00,5.85,5.87,5.85,5.86,136800.0,5.85,5.87,5.85,5.86,136800.0
2009-09-28 11:10:00,5.85,5.85,5.84,5.84,52800.0,5.85,5.85,5.84,5.84,52800.0
2009-09-28 11:20:00,5.84,5.85,5.84,5.84,163200.0,5.84,5.85,5.84,5.84,163200.0
2009-09-28 11:30:00,5.84,5.86,5.84,5.84,58800.0,5.84,5.86,5.84,5.84,58800.0
2009-09-28 11:40:00,5.84,5.84,5.83,5.83,81600.0,5.84,5.84,5.83,5.83,81600.0
2009-09-28 11:50:00,5.83,5.84,5.83,5.84,55200.0,5.83,5.84,5.83,5.84,55200.0
2009-09-28 12:00:00,5.84,5.85,5.84,5.84,57600.0,5.84,5.85,5.84,5.84,57600.0
2009-09-28 12:10:00,5.84,5.84,5.84,5.84,37200.0,5.84,5.84,5.84,5.84,37200.0
2009-09-28 12:20:00,5.84,5.84,5.84,5.84,51600.0,5.84,5.84,5.84,5.84,51600.0
2009-09-28 12:30:00,5.84,5.84,5.83,5.83,21600.0,5.84,5.84,5.83,5.83,21600.0
2009-09-28 12:40:00,5.83,5.84,5.83,5.83,58800.0,5.83,5.84,5.83,5.83,58800.0
2009-09-28 12:50:00,5.83,5.83,5.83,5.83,44400.0,5.83,5.83,5.83,5.83,44400.0
2009-09-28 13:00:00,5.83,5.83,5.82,5.83,39600.0,5.83,5.83,5.82,5.83,39600.0
2009-09-28 13:10:00,5.83,5.83,5.82,5.83,55200.0,5.83,5.83,5.82,5.83,55200.0
2009-09-28 13:20:00,5.83,5.83,5.83,5.83,32400.0,5.83,5.83,5.83,5.83,32400.0
2009-09-28 13:30:00,5.83,5.83,5.83,5.83,93600.0,5.83,5.83,5.83,5.83,93600.0
2009-09-28 13:40:00,5.83,5.84,5.83,5.83,82800.0,5.83,5.84,5.83,5.83,82800.0
2009-09-28 13:50:00,5.83,5.84,5.83,5.83,85200.0,5.83,5.84,5.83,5.83,85200.0
2009-09-28 14:00:00,5.83,5.83,5.83,5.83,78000.0,5.83,5.83,5.83,5.83,78000.0
2009-09-28 14:10:00,5.83,5.84,5.83,5.83,74400.0,5.83,5.84,5.83,5.83,74400.0
2009-09-28 14:20:00,5.84,5.84,5.83,5.84,94800.0,5.84,5.84,5.83,5.84,94800.0
2009-09-28 14:30:00,5.84,5.84,5.84,5.84,58800.0,5.84,5.84,5.84,5.84,58800.0
2009-09-28 14:40:00,5.84,5.84,5.84,5.84,73200.0,5.84,5.84,5.84,5.84,73200.0
2009-09-28 14:50:00,5.84,5.85,5.84,5.84,43200.0,5.84,5.85,5.84,5.84,43200.0
2009-09-28 15:00:00,5.84,5.84,5.83,5.83,45600.0,5.84,5.84,5.83,5.83,45600.0
2009-09-28 15:10:00,5.83,5.83,5.82,5.82,100800.0,5.83,5.83,5.82,5.82,100800.0
2009-09-28 15:20:00,5.82,5.82,5.82,5.82,114000.0,5.82,5.82,5.82,5.82,114000.0
2009-09-28 15:30:00,5.81,5.82,5.81,5.82,157200.0,5.81,5.82,5.81,5.82,157200.0
2009-09-28 15:40:00,5.82,5.82,5.81,5.81,268800.0,5.82,5.82,5.81,5.81,268800.0
2009-09-28 15:50:00,5.82,5.82,5.81,5.82,322800.0,5.82,5.82,5.81,5.82,322800.0
2009-09-29 09:30:00,5.85,5.85,5.77,5.77,123600.0,5.85,5.85,5.77,5.77,123600.0
2009-09-29 09:40:00,5.77,5.8,5.77,5.8,72000.0,5.77,5.8,5.77,5.8,72000.0
2009-09-29 09:50:00,5.8,5.84,5.8,5.82,157200.0,5.8,5.84,5.8,5.82,157200.0
2009-09-29 10:00:00,5.82,5.82,5.8,5.82,117600.0,5.82,5.82,5.8,5.82,117600.0
2009-09-29 10:10:00,5.82,5.82,5.82,5.82,111600.0,5.82,5.82,5.82,5.82,111600.0
2009-09-29 10:20:00,5.82,5.83,5.82,5.83,99600.0,5.82,5.83,5.82,5.83,99600.0
2009-09-29 10:30:00,5.83,5.83,5.83,5.83,103200.0,5.83,5.83,5.83,5.83,103200.0
2009-09-29 10:40:00,5.83,5.83,5.82,5.82,96000.0,5.83,5.83,5.82,5.82,96000.0
2009-09-29 10:50:00,5.83,5.83,5.82,5.83,52800.0,5.83,5.83,5.82,5.83,52800.0
2009-09-29 11:00:00,5.83,5.83,5.83,5.83,44400.0,5.83,5.83,5.83,5.83,44400.0
2009-09-29 11:10:00,5.83,5.83,5.82,5.82,28800.0,5.83,5.83,5.82,5.82,28800.0
2009-09-29 11:20:00,5.82,5.83,5.82,5.83,27600.0,5.82,5.83,5.82,5.83,27600.0
2009-09-29 11:30:00,5.83,5.85,5.83,5.84,145200.0,5.83,5.85,5.83,5.84,145200.0
2009-09-29 11:40:00,5.84,5.84,5.83,5.83,24000.0,5.84,5.84,5.83,5.83,24000.0
2009-09-29 11:50:00,5.83,5.84,5.82,5.83,111600.0,5.83,5.84,5.82,5.83,111600.0
2009-09-29 12:00:00,5.82,5.83,5.82,5.83,18000.0,5.82,5.83,5.82,5.83,18000.0
2009-09-29 12:10:00,5.83,5.84,5.82,5.83,104400.0,5.83,5.84,5.82,5.83,104400.0
2009-09-29 12:20:00,5.83,5.84,5.82,5.84,104400.0,5.83,5.84,5.82,5.84,104400.0
2009-09-29 12:30:00,5.84,5.85,5.84,5.85,49200.0,5.84,5.85,5.84,5.85,49200.0
2009-09-29 12:40:00,5.85,5.85,5.84,5.85,26400.0,5.85,5.85,5.84,5.85,26400.0
2009-09-29 12:50:00,5.85,5.85,5.84,5.85,25200.0,5.85,5.85,5.84,5.85,25200.0
2009-09-29 13:00:00,5.84,5.85,5.84,5.84,16800.0,5.84,5.85,5.84,5.84,16800.0
2009-09-29 13:10:00,5.84,5.86,5.84,5.85,76800.0,5.84,5.86,5.84,5.85,76800.0
2009-09-29 13:20:00,5.85,5.85,5.85,5.85,18000.0,5.85,5.85,5.85,5.85,18000.0
2009-09-29 13:30:00,5.85,5.85,5.84,5.84,42000.0,5.85,5.85,5.84,5.84,42000.0
2009-09-29 13:40:00,5.85,5.85,5.84,5.85,31200.0,5.85,5.85,5.84,5.85,31200.0
2009-09-29 13:50:00,5.85,5.85,5.84,5.84,22800.0,5.85,5.85,5.84,5.84,22800.0
2009-09-29 14:00:00,5.84,5.84,5.83,5.84,38400.0,5.84,5.84,5.83,5.84,38400.0
2009-09-29 14:10:00,5.84,5.84,5.84,5.84,16800.0,5.84,5.84,5.84,5.84,16800.0
2009-09-29 14:20:00,5.84,5.84,5.83,5.83,26400.0,5.84,5.84,5.83,5.83,26400.0
2009-09-29 14:30:00,5.84,5.84,5.83,5.84,37200.0,5.84,5.84,5.83,5.84,37200.0
2009-09-29 14:40:00,5.84,5.84,5.84,5.84,24000.0,5.84,5.84,5.84,5.84,24000.0
2009-09-29 14:50:00,5.84,5.84,5.84,5.84,24000.0,5.84,5.84,5.84,5.84,24000.0
2009-09-29 15:00:00,5.84,5.85,5.84,5.85,37200.0,5.84,5.85,5.84,5.85,37200.0
2009-09-29 15:10:00,5.85,5.85,5.84,5.84,46800.0,5.85,5.85,5.84,5.84,46800.0
2009-09-29 15:20:00,5.84,5.85,5.83,5.84,76800.0,5.84,5.85,5.83,5.84,76800.0
2009-09-29 15:30:00,5.83,5.84,5.82,5.83,153600.0,5.83,5.84,5.82,5.83,153600.0
2009-09-29 15:40:00,5.82,5.83,5.82,5.82,91200.0,5.82,5.83,5.82,5.82,91200.0
2009-09-29 15:50:00,5.82,5.83,5.82,5.83,219600.0,5.82,5.83,5.82,5.83,219600.0
2009-09-30 09:30:00,5.86,5.87,5.8,5.8,229200.0,5.86,5.87,5.8,5.8,229200.0
2009-09-30 09:40:00,5.81,5.82,5.79,5.81,165600.0,5.81,5.82,5.79,5.81,165600.0
2009-09-30 09:50:00,5.81,5.81,5.77,5.78,165600.0,5.81,5.81,5.77,5.78,165600.0
2009-09-30 10:00:00,5.77,5.78,5.74,5.75,212400.0,5.77,5.78,5.74,5.75,212400.0
2009-09-30 10:10:00,5.75,5.77,5.75,5.76,90000.0,5.75,5.77,5.75,5.76,90000.0
2009-09-30 10:20:00,5.76,5.78,5.76,5.78,62400.0,5.76,5.78,5.76,5.78,62400.0
2009-09-30 10:30:00,5.78,5.78,5.75,5.75,63600.0,5.78,5.78,5.75,5.75,63600.0
2009-09-30 10:40:00,5.75,5.75,5.74,5.74,49200.0,5.75,5.75,5.74,5.74,49200.0
2009-09-30 10:50:00,5.74,5.74,5.73,5.74,44400.0,5.74,5.74,5.73,5.74,44400.0
2009-09-30 11:00:00,5.74,5.75,5.73,5.74,64800.0,5.74,5.75,5.73,5.74,64800.0
2009-09-30 11:10:00,5.74,5.75,5.73,5.75,50400.0,5.74,5.75,5.73,5.75,50400.0
2009-09-30 11:20:00,5.75,5.76,5.75,5.76,45600.0,5.75,5.76,5.75,5.76,45600.0
2009-09-30 11:30:00,5.76,5.77,5.76,5.77,39600.0,5.76,5.77,5.76,5.77,39600.0
2009-09-30 11:40:00,5.77,5.77,5.76,5.76,44400.0,5.77,5.77,5.76,5.76,44400.0
2009-09-30 11:50:00,5.76,5.77,5.76,5.76,33600.0,5.76,5.77,5.76,5.76,33600.0
2009-09-30 12:00:00,5.76,5.76,5.76,5.76,37200.0,5.76,5.76,5.76,5.76,37200.0
2009-09-30 12:10:00,5.76,5.77,5.76,5.77,32400.0,5.76,5.77,5.76,5.77,32400.0
2009-09-30 12:20:00,5.77,5.77,5.76,5.77,30000.0,5.77,5.77,5.76,5.77,30000.0
2009-09-30 12:30:00,5.77,5.79,5.77,5.79,56400.0,5.77,5.79,5.77,5.79,56400.0
2009-09-30 12:40:00,5.79,5.81,5.79,5.81,74400.0,5.79,5.81,5.79,5.81,74400.0
2009-09-30 12:50:00,5.81,5.82,5.8,5.81,61200.0,5.81,5.82,5.8,5.81,61200.0
2009-09-30 13:00:00,5.81,5.83,5.81,5.83,58800.0,5.81,5.83,5.81,5.83,58800.0
2009-09-30 13:10:00,5.82,5.83,5.82,5.83,50400.0,5.82,5.83,5.82,5.83,50400.0
2009-09-30 13:20:00,5.83,5.83,5.83,5.83,40800.0,5.83,5.83,5.83,5.83,40800.0
2009-09-30 13:30:00,5.83,5.83,5.83,5.83,67200.0,5.83,5.83,5.83,5.83,67200.0
2009-09-30 13:40:00,5.82,5.83,5.82,5.82,79200.0,5.82,5.83,5.82,5.82,79200.0
2009-09-30 13:50:00,5.81,5.82,5.81,5.82,63600.0,5.81,5.82,5.81,5.82,63600.0
2009-09-30 14:00:00,5.82,5.82,5.82,5.82,79200.0,5.82,5.82,5.82,5.82,79200.0
2009-09-30 14:10:00,5.82,5.83,5.82,5.83,160800.0,5.82,5.83,5.82,5.83,160800.0
2009-09-30 14:20:00,5.83,5.83,5.83,5.83,49200.0,5.83,5.83,5.83,5.83,49200.0
2009-09-30 14:30:00,5.83,5.83,5.83,5.83,62400.0,5.83,5.83,5.83,5.83,62400.0
2009-09-30 14:40:00,5.83,5.83,5.83,5.83,64800.0,5.83,5.83,5.83,5.83,64800.0
2009-09-30 14:50:00,5.83,5.83,5.82,5.82,110400.0,5.83,5.83,5.82,5.82,110400.0
2009-09-30 15:00:00,5.82,5.82,5.79,5.79,164400.0,5.82,5.82,5.79,5.79,164400.0
2009-09-30 15:10:00,5.8,5.8,5.79,5.8,240000.0,5.8,5.8,5.79,5.8,240000.0
2009-09-30 15:20:00,5.8,5.81,5.79,5.81,249600.0,5.8,5.81,5.79,5.81,249600.0
2009-09-30 15:30:00,5.8,5.82,5.8,5.82,222000.0,5.8,5.82,5.8,5.82,222000.0
2009-09-30 15:40:00,5.82,5.82,5.81,5.82,219600.0,5.82,5.82,5.81,5.82,219600.0
2009-09-30 15:50:00,5.82,5.83,5.82,5.82,343200.0,5.82,5.83,5.82,5.82,343200.0
2009-10-01 09:30:00,5.84,5.84,5.76,5.79,200400.0,5.84,5.84,5.76,5.79,200400.0
2009-10-01 09:40:00,5.78,5.78,5.78,5.78,132000.0,5.78,5.78,5.78,5.78,132000.0
2009-10-01 09:50:00,5.78,5.78,5.76,5.77,103200.0,5.78,5.78,5.76,5.77,103200.0
2009-10-01 10:00:00,5.77,5.78,5.74,5.75,205200.0,5.77,5.78,5.74,5.75,205200.0
2009-10-01 10:10:00,5.76,5.78,5.75,5.78,78000.0,5.76,5.78,5.75,5.78,78000.0
2009-10-01 10:20:00,5.79,5.8,5.79,5.8,69600.0,5.79,5.8,5.79,5.8,69600.0
2009-10-01 10:30:00,5.79,5.8,5.79,5.8,118800.0,5.79,5.8,5.79,5.8,118800.0
2009-10-01 10:40:00,5.8,5.81,5.8,5.8,46800.0,5.8,5.81,5.8,5.8,46800.0
2009-10-01 10:50:00,5.8,5.81,5.8,5.81,52800.0,5.8,5.81,5.8,5.81,52800.0
2009-10-01 11:00:00,5.81,5.81,5.77,5.77,72000.0,5.81,5.81,5.77,5.77,72000.0
2009-10-01 11:10:00,5.77,5.79,5.77,5.78,22800.0,5.77,5.79,5.77,5.78,22800.0
2009-10-01 11:20:00,5.79,5.8,5.78,5.78,32400.0,5.79,5.8,5.78,5.78,32400.0
2009-10-01 11:30:00,5.78,5.78,5.71,5.76,93600.0,5.78,5.78,5.71,5.76,93600.0
2009-10-01 11:40:00,5.77,5.77,5.76,5.77,31200.0,5.77,5.77,5.76,5.77,31200.0
2009-10-01 11:50:00,5.77,5.78,5.76,5.78,97200.0,5.77,5.78,5.76,5.78,97200.0
2009-10-01 12:00:00,5.78,5.79,5.78,5.79,54000.0,5.78,5.79,5.78,5.79,54000.0
2009-10-01 12:10:00,5.78,5.79,5.78,5.79,37200.0,5.78,5.79,5.78,5.79,37200.0
2009-10-01 12:20:00,5.78,5.79,5.78,5.79,51600.0,5.78,5.79,5.78,5.79,51600.0
2009-10-01 12:30:00,5.79,5.79,5.77,5.77,42000.0,5.79,5.79,5.77,5.77,42000.0
2009-10-01 12:40:00,5.78,5.79,5.78,5.78,48000.0,5.78,5.79,5.78,5.78,48000.0
2009-10-01 12:50:00,5.78,5.78,5.78,5.78,34800.0,5.78,5.78,5.78,5.78,34800.0
2009-10-01 13:00:00,5.78,5.78,5.77,5.77,32400.0,5.78,5.78,5.77,5.77,32400.0
2009-10-01 13:10:00,5.77,5.77,5.76,5.76,38400.0,5.77,5.77,5.76,5.76,38400.0
2009-10-01 13:20:00,5.76,5.76,5.75,5.75,74400.0,5.76,5.76,5.75,5.75,74400.0
2009-10-01 13:30:00,5.75,5.76,5.75,5.75,33600.0,5.75,5.76,5.75,5.75,33600.0
2009-10-01 13:40:00,5.75,5.76,5.75,5.76,54000.0,5.75,5.76,5.75,5.76,54000.0
2009-10-01 13:50:00,5.76,5.76,5.76,5.76,73200.0,5.76,5.76,5.76,5.76,73200.0
2009-10-01 14:00:00,5.76,5.76,5.76,5.76,97200.0,5.76,5.76,5.76,5.76,97200.0
2009-10-01 14:10:00,5.76,5.77,5.76,5.77,114000.0,5.76,5.77,5.76,5.77,114000.0
2009-10-01 14:20:00,5.76,5.77,5.76,5.77,104400.0,5.76,5.77,5.76,5.77,104400.0
2009-10-01 14:30:00,5.77,5.77,5.76,5.77,112800.0,5.77,5.77,5.76,5.77,112800.0
2009-10-01 14:40:00,5.77,5.77,5.77,5.77,86400.0,5.77,5.77,5.77,5.77,86400.0
2009-10-01 14:50:00,5.77,5.77,5.77,5.77,97200.0,5.77,5.77,5.77,5.77,97200.0
2009-10-01 15:00:00,5.77,5.77,5.76,5.76,105600.0,5.77,5.77,5.76,5.76,105600.0
2009-10-01 15:10:00,5.76,5.77,5.76,5.76,96000.0,5.76,5.77,5.76,5.76,96000.0
2009-10-01 15:20:00,5.76,5.77,5.76,5.76,165600.0,5.76,5.77,5.76,5.76,165600.0
2009-10-01 15:30:00,5.76,5.76,5.76,5.76,180000.0,5.76,5.76,5.76,5.76,180000.0
2009-10-01 15:40:00,5.76,5.76,5.76,5.76,204000.0,5.76,5.76,5.76,5.76,204000.0
2009-10-01 15:50:00,5.76,5.76,5.74,5.75,414000.0,5.76,5.76,5.74,5.75,414000.0
2009-10-02 09:30:00,5.71,5.77,5.71,5.74,91200.0,5.71,5.77,5.71,5.74,91200.0
2009-10-02 09:40:00,5.74,5.74,5.7,5.72,93600.0,5.74,5.74,5.7,5.72,93600.0
2009-10-02 09:50:00,5.71,5.73,5.7,5.72,52800.0,5.71,5.73,5.7,5.72,52800.0
2009-10-02 10:00:00,5.72,5.74,5.71,5.72,70800.0,5.72,5.74,5.71,5.72,70800.0
2009-10-02 10:10:00,5.72,5.72,5.69,5.69,81600.0,5.72,5.72,5.69,5.69,81600.0
2009-10-02 10:20:00,5.69,5.69,5.68,5.69,67200.0,5.69,5.69,5.68,5.69,67200.0
2009-10-02 10:30:00,5.69,5.69,5.67,5.67,109200.0,5.69,5.69,5.67,5.67,109200.0
2009-10-02 10:40:00,5.67,5.68,5.67,5.68,55200.0,5.67,5.68,5.67,5.68,55200.0
2009-10-02 10:50:00,5.68,5.68,5.67,5.67,84000.0,5.68,5.68,5.67,5.67,84000.0
2009-10-02 11:00:00,5.67,5.69,5.67,5.68,73200.0,5.67,5.69,5.67,5.68,73200.0
2009-10-02 11:10:00,5.68,5.68,5.67,5.67,33600.0,5.68,5.68,5.67,5.67,33600.0
2009-10-02 11:20:00,5.67,5.67,5.67,5.67,50400.0,5.67,5.67,5.67,5.67,50400.0
2009-10-02 11:30:00,5.67,5.68,5.67,5.67,27600.0,5.67,5.68,5.67,5.67,27600.0
2009-10-02 11:40:00,5.67,5.67,5.67,5.67,39600.0,5.67,5.67,5.67,5.67,39600.0
2009-10-02 11:50:00,5.67,5.67,5.66,5.67,55200.0,5.67,5.67,5.66,5.67,55200.0
2009-10-02 12:00:00,5.67,5.67,5.67,5.67,14400.0,5.67,5.67,5.67,5.67,14400.0
2009-10-02 12:10:00,5.67,5.69,5.67,5.68,54000.0,5.67,5.69,5.67,5.68,54000.0
2009-10-02 12:20:00,5.68,5.68,5.67,5.67,55200.0,5.68,5.68,5.67,5.67,55200.0
2009-10-02 12:30:00,5.67,5.67,5.67,5.67,30000.0,5.67,5.67,5.67,5.67,30000.0
2009-10-02 12:40:00,5.67,5.68,5.67,5.68,42000.0,5.67,5.68,5.67,5.68,42000.0
2009-10-02 12:50:00,5.69,5.69,5.69,5.69,22800.0,5.69,5.69,5.69,5.69,22800.0
2009-10-02 13:00:00,5.69,5.69,5.69,5.69,26400.0,5.69,5.69,5.69,5.69,26400.0
2009-10-02 13:10:00,5.69,5.69,5.69,5.69,42000.0,5.69,5.69,5.69,5.69,42000.0
2009-10-02 13:20:00,5.69,5.69,5.69,5.69,20400.0,5.69,5.69,5.69,5.69,20400.0
2009-10-02 13:30:00,5.69,5.69,5.68,5.69,141600.0,5.69,5.69,5.68,5.69,141600.0
2009-10-02 13:40:00,5.69,5.7,5.69,5.7,44400.0,5.69,5.7,5.69,5.7,44400.0
2009-10-02 13:50:00,5.7,5.7,5.69,5.69,25200.0,5.7,5.7,5.69,5.69,25200.0
2009-10-02 14:00:00,5.69,5.69,5.68,5.69,52800.0,5.69,5.69,5.68,5.69,52800.0
2009-10-02 14:10:00,5.69,5.7,5.69,5.69,34800.0,5.69,5.7,5.69,5.69,34800.0
2009-10-02 14:20:00,5.69,5.7,5.69,5.7,33600.0,5.69,5.7,5.69,5.7,33600.0
2009-10-02 14:30:00,5.7,5.7,5.7,5.7,44400.0,5.7,5.7,5.7,5.7,44400.0
2009-10-02 14:40:00,5.7,5.71,5.7,5.71,72000.0,5.7,5.71,5.7,5.71,72000.0
2009-10-02 14:50:00,5.71,5.72,5.71,5.71,64800.0,5.71,5.72,5.71,5.71,64800.0
2009-10-02 15:00:00,5.71,5.72,5.71,5.72,69600.0,5.71,5.72,5.71,5.72,69600.0
2009-10-02 15:10:00,5.72,5.72,5.71,5.72,30000.0,5.72,5.72,5.71,5.72,30000.0
2009-10-02 15:20:00,5.72,5.73,5.71,5.71,55200.0,5.72,5.73,5.71,5.71,55200.0
2009-10-02 15:30:00,5.71,5.71,5.71,5.71,73200.0,5.71,5.71,5.71,5.71,73200.0
2009-10-02 15:40:00,5.71,5.72,5.71,5.72,91200.0,5.71,5.72,5.71,5.72,91200.0
2009-10-02 15:50:00,5.72,5.72,5.7,5.7,195600.0,5.72,5.72,5.7,5.7,195600.0
2009-10-05 09:30:00,5.73,5.73,5.64,5.65,147600.0,5.73,5.73,5.64,5.65,147600.0
2009-10-05 09:40:00,5.65,5.68,5.64,5.67,170400.0,5.65,5.68,5.64,5.67,170400.0
2009-10-05 09:50:00,5.67,5.68,5.66,5.67,62400.0,5.67,5.68,5.66,5.67,62400.0
2009-10-05 10:00:00,5.67,5.69,5.67,5.68,343200.0,5.67,5.69,5.67,5.68,343200.0
2009-10-05 10:10:00,5.67,5.68,5.67,5.68,33600.0,5.67,5.68,5.67,5.68,33600.0
2009-10-05 10:20:00,5.67,5.68,5.67,5.68,16800.0,5.67,5.68,5.67,5.68,16800.0
2009-10-05 10:30:00,5.68,5.68,5.68,5.68,82800.0,5.68,5.68,5.68,5.68,82800.0
2009-10-05 10:40:00,5.68,5.69,5.68,5.69,69600.0,5.68,5.69,5.68,5.69,69600.0
2009-10-05 10:50:00,5.68,5.71,5.68,5.71,69600.0,5.68,5.71,5.68,5.71,69600.0
2009-10-05 11:00:00,5.71,5.71,5.7,5.7,26400.0,5.71,5.71,5.7,5.7,26400.0
2009-10-05 11:10:00,5.7,5.71,5.7,5.71,37200.0,5.7,5.71,5.7,5.71,37200.0
2009-10-05 11:20:00,5.7,5.7,5.7,5.7,32400.0,5.7,5.7,5.7,5.7,32400.0
2009-10-05 11:30:00,5.7,5.7,5.68,5.68,61200.0,5.7,5.7,5.68,5.68,61200.0
2009-10-05 11:40:00,5.68,5.69,5.68,5.69,52800.0,5.68,5.69,5.68,5.69,52800.0
2009-10-05 11:50:00,5.69,5.7,5.69,5.69,38400.0,5.69,5.7,5.69,5.69,38400.0
2009-10-05 12:00:00,5.69,5.7,5.69,5.7,12000.0,5.69,5.7,5.69,5.7,12000.0
2009-10-05 12:10:00,5.7,5.71,5.69,5.71,45600.0,5.7,5.71,5.69,5.71,45600.0
2009-10-05 12:20:00,5.71,5.71,5.71,5.71,64800.0,5.71,5.71,5.71,5.71,64800.0
2009-10-05 12:30:00,5.71,5.72,5.71,5.72,45600.0,5.71,5.72,5.71,5.72,45600.0
2009-10-05 12:40:00,5.72,5.72,5.71,5.72,19200.0,5.72,5.72,5.71,5.72,19200.0
2009-10-05 12:50:00,5.71,5.72,5.71,5.72,18000.0,5.71,5.72,5.71,5.72,18000.0
2009-10-05 13:00:00,5.72,5.72,5.7,5.7,150000.0,5.72,5.72,5.7,5.7,150000.0
2009-10-05 13:10:00,5.7,5.71,5.7,5.7,111600.0,5.7,5.71,5.7,5.7,111600.0
2009-10-05 13:20:00,5.7,5.72,5.7,5.71,318000.0,5.7,5.72,5.7,5.71,318000.0
2009-10-05 13:30:00,5.71,5.72,5.71,5.72,52800.0,5.71,5.72,5.71,5.72,52800.0
2009-10-05 13:40:00,5.72,5.72,5.71,5.72,361200.0,5.72,5.72,5.71,5.72,361200.0
2009-10-05 13:50:00,5.72,5.72,5.72,5.72,55200.0,5.72,5.72,5.72,5.72,55200.0
2009-10-05 14:00:00,5.72,5.72,5.72,5.72,421200.0,5.72,5.72,5.72,5.72,421200.0
2009-10-05 14:10:00,5.72,5.72,5.72,5.72,18000.0,5.72,5.72,5.72,5.72,18000.0
2009-10-05 14:20:00,5.72,5.73,5.72,5.73,34800.0,5.72,5.73,5.72,5.73,34800.0
2009-10-05 14:30:00,5.73,5.74,5.72,5.74,64800.0,5.73,5.74,5.72,5.74,64800.0
2009-10-05 14:40:00,5.74,5.75,5.74,5.75,61200.0,5.74,5.75,5.74,5.75,61200.0
2009-10-05 14:50:00,5.75,5.77,5.75,5.76,97200.0,5.75,5.77,5.75,5.76,97200.0
2009-10-05 15:00:00,5.77,5.77,5.76,5.76,73200.0,5.77,5.77,5.76,5.76,73200.0
2009-10-05 15:10:00,5.76,5.77,5.76,5.76,63600.0,5.76,5.77,5.76,5.76,63600.0
2009-10-05 15:20:00,5.76,5.76,5.75,5.75,56400.0,5.76,5.76,5.75,5.75,56400.0
2009-10-05 15:30:00,5.75,5.75,5.75,5.75,57600.0,5.75,5.75,5.75,5.75,57600.0
2009-10-05 15:40:00,5.75,5.76,5.75,5.76,102000.0,5.75,5.76,5.75,5.76,102000.0
2009-10-05 15:50:00,5.76,5.76,5.75,5.76,182400.0,5.76,5.76,5.75,5.76,182400.0
2009-10-06 09:30:00,5.69,5.72,5.66,5.67,238800.0,5.69,5.72,5.66,5.67,238800.0
2009-10-06 09:40:00,5.68,5.7,5.68,5.69,112800.0,5.68,5.7,5.68,5.69,112800.0
2009-10-06 09:50:00,5.7,5.72,5.7,5.72,96000.0,5.7,5.72,5.7,5.72,96000.0
2009-10-06 10:00:00,5.72,5.73,5.72,5.73,28800.0,5.72,5.73,5.72,5.73,28800.0
2009-10-06 10:10:00,5.73,5.73,5.71,5.71,32400.0,5.73,5.73,5.71,5.71,32400.0
2009-10-06 10:20:00,5.71,5.72,5.7,5.71,60000.0,5.71,5.72,5.7,5.71,60000.0
2009-10-06 10:30:00,5.71,5.73,5.71,5.73,106800.0,5.71,5.73,5.71,5.73,106800.0
2009-10-06 10:40:00,5.73,5.74,5.73,5.74,168000.0,5.73,5.74,5.73,5.74,168000.0
2009-10-06 10:50:00,5.73,5.73,5.73,5.73,13200.0,5.73,5.73,5.73,5.73,13200.0
2009-10-06 11:00:00,5.73,5.74,5.73,5.73,30000.0,5.73,5.74,5.73,5.73,30000.0
2009-10-06 11:10:00,5.74,5.75,5.74,5.75,94800.0,5.74,5.75,5.74,5.75,94800.0
2009-10-06 11:20:00,5.75,5.77,5.75,5.77,43200.0,5.75,5.77,5.75,5.77,43200.0
2009-10-06 11:30:00,5.77,5.77,5.77,5.77,30000.0,5.77,5.77,5.77,5.77,30000.0
2009-10-06 11:40:00,5.77,5.77,5.77,5.77,82800.0,5.77,5.77,5.77,5.77,82800.0
2009-10-06 11:50:00,5.77,5.77,5.77,5.77,28800.0,5.77,5.77,5.77,5.77,28800.0
2009-10-06 12:00:00,5.77,5.78,5.77,5.77,14400.0,5.77,5.78,5.77,5.77,14400.0
2009-10-06 12:10:00,5.77,5.77,5.76,5.76,39600.0,5.77,5.77,5.76,5.76,39600.0
2009-10-06 12:20:00,5.76,5.76,5.76,5.76,24000.0,5.76,5.76,5.76,5.76,24000.0
2009-10-06 12:30:00,5.76,5.77,5.76,5.77,19200.0,5.76,5.77,5.76,5.77,19200.0
2009-10-06 12:40:00,5.77,5.77,5.76,5.76,74400.0,5.77,5.77,5.76,5.76,74400.0
2009-10-06 12:50:00,5.76,5.76,5.76,5.76,10800.0,5.76,5.76,5.76,5.76,10800.0
2009-10-06 13:00:00,5.76,5.76,5.76,5.76,26400.0,5.76,5.76,5.76,5.76,26400.0
2009-10-06 13:10:00,5.76,5.76,5.76,5.76,12000.0,5.76,5.76,5.76,5.76,12000.0
2009-10-06 13:20:00,5.77,5.77,5.76,5.76,9600.0,5.77,5.77,5.76,5.76,9600.0
2009-10-06 13:30:00,5.77,5.77,5.77,5.77,7200.0,5.77,5.77,5.77,5.77,7200.0
2009-10-06 13:40:00,5.76,5.77,5.76,5.76,40800.0,5.76,5.77,5.76,5.76,40800.0
2009-10-06 13:50:00,5.76,5.76,5.75,5.75,33600.0,5.76,5.76,5.75,5.75,33600.0
2009-10-06 14:00:00,5.75,5.76,5.75,5.75,88800.0,5.75,5.76,5.75,5.75,88800.0
2009-10-06 14:10:00,5.75,5.76,5.75,5.75,56400.0,5.75,5.76,5.75,5.75,56400.0
2009-10-06 14:20:00,5.75,5.75,5.74,5.74,24000.0,5.75,5.75,5.74,5.74,24000.0
2009-10-06 14:30:00,5.74,5.74,5.73,5.73,96000.0,5.74,5.74,5.73,5.73,96000.0
2009-10-06 14:40:00,5.73,5.74,5.73,5.74,26400.0,5.73,5.74,5.73,5.74,26400.0
2009-10-06 14:50:00,5.73,5.75,5.73,5.75,38400.0,5.73,5.75,5.73,5.75,38400.0
2009-10-06 15:00:00,5.75,5.75,5.74,5.75,27600.0,5.75,5.75,5.74,5.75,27600.0
2009-10-06 15:10:00,5.75,5.76,5.75,5.76,56400.0,5.75,5.76,5.75,5.76,56400.0
2009-10-06 15:20:00,5.76,5.76,5.75,5.76,43200.0,5.76,5.76,5.75,5.76,43200.0
2009-10-06 15:30:00,5.75,5.76,5.75,5.75,80400.0,5.75,5.76,5.75,5.75,80400.0
2009-10-06 15:40:00,5.75,5.75,5.74,5.74,45600.0,5.75,5.75,5.74,5.74,45600.0
2009-10-06 15:50:00,5.74,5.75,5.74,5.75,134400.0,5.74,5.75,5.74,5.75,134400.0
2009-10-07 09:30:00,5.79,5.79,5.72,5.75,75600.0,5.79,5.79,5.72,5.75,75600.0
2009-10-07 09:40:00,5.75,5.77,5.75,5.77,40800.0,5.75,5.77,5.75,5.77,40800.0
2009-10-07 09:50:00,5.77,5.77,5.73,5.75,93600.0,5.77,5.77,5.73,5.75,93600.0
2009-10-07 10:00:00,5.76,5.76,5.74,5.76,82800.0,5.76,5.76,5.74,5.76,82800.0
2009-10-07 10:10:00,5.76,5.76,5.76,5.76,148800.0,5.76,5.76,5.76,5.76,148800.0
2009-10-07 10:20:00,5.76,5.76,5.75,5.75,42000.0,5.76,5.76,5.75,5.75,42000.0
2009-10-07 10:30:00,5.75,5.75,5.74,5.75,26400.0,5.75,5.75,5.74,5.75,26400.0
2009-10-07 10:40:00,5.75,5.75,5.75,5.75,34800.0,5.75,5.75,5.75,5.75,34800.0
2009-10-07 10:50:00,5.75,5.75,5.74,5.75,18000.0,5.75,5.75,5.74,5.75,18000.0
2009-10-07 11:00:00,5.75,5.76,5.75,5.76,28800.0,5.75,5.76,5.75,5.76,28800.0
2009-10-07 11:10:00,5.76,5.76,5.75,5.75,20400.0,5.76,5.76,5.75,5.75,20400.0
2009-10-07 11:20:00,5.75,5.75,5.74,5.74,22800.0,5.75,5.75,5.74,5.74,22800.0
2009-10-07 11:30:00,5.74,5.74,5.73,5.74,25200.0,5.74,5.74,5.73,5.74,25200.0
2009-10-07 11:40:00,5.74,5.74,5.73,5.73,33600.0,5.74,5.74,5.73,5.73,33600.0
2009-10-07 11:50:00,5.74,5.75,5.74,5.74,34800.0,5.74,5.75,5.74,5.74,34800.0
2009-10-07 12:00:00,5.74,5.74,5.74,5.74,16800.0,5.74,5.74,5.74,5.74,16800.0
2009-10-07 12:10:00,5.74,5.74,5.73,5.73,31200.0,5.74,5.74,5.73,5.73,31200.0
2009-10-07 12:20:00,5.73,5.74,5.73,5.73,37200.0,5.73,5.74,5.73,5.73,37200.0
2009-10-07 12:30:00,5.73,5.74,5.73,5.73,13200.0,5.73,5.74,5.73,5.73,13200.0
2009-10-07 12:40:00,5.73,5.73,5.73,5.73,13200.0,5.73,5.73,5.73,5.73,13200.0
2009-10-07 12:50:00,5.73,5.74,5.73,5.74,19200.0,5.73,5.74,5.73,5.74,19200.0
2009-10-07 13:00:00,5.74,5.74,5.73,5.73,44400.0,5.74,5.74,5.73,5.73,44400.0
2009-10-07 13:10:00,5.73,5.73,5.73,5.73,3600.0,5.73,5.73,5.73,5.73,3600.0
2009-10-07 13:20:00,5.73,5.73,5.73,5.73,40800.0,5.73,5.73,5.73,5.73,40800.0
2009-10-07 13:30:00,5.74,5.74,5.73,5.73,16800.0,5.74,5.74,5.73,5.73,16800.0
2009-10-07 13:40:00,5.73,5.73,5.73,5.73,12000.0,5.73,5.73,5.73,5.73,12000.0
2009-10-07 13:50:00,5.72,5.73,5.72,5.73,15600.0,5.72,5.73,5.72,5.73,15600.0
2009-10-07 14:00:00,5.73,5.73,5.73,5.73,15600.0,5.73,5.73,5.73,5.73,15600.0
2009-10-07 14:10:00,5.73,5.74,5.73,5.74,27600.0,5.73,5.74,5.73,5.74,27600.0
2009-10-07 14:20:00,5.74,5.74,5.73,5.73,42000.0,5.74,5.74,5.73,5.73,42000.0
2009-10-07 14:30:00,5.73,5.73,5.72,5.73,34800.0,5.73,5.73,5.72,5.73,34800.0
2009-10-07 14:40:00,5.73,5.74,5.73,5.74,139200.0,5.73,5.74,5.73,5.74,139200.0
2009-10-07 14:50:00,5.74,5.74,5.73,5.74,28800.0,5.74,5.74,5.73,5.74,28800.0
2009-10-07 15:00:00,5.74,5.74,5.73,5.73,79200.0,5.74,5.74,5.73,5.73,79200.0
2009-10-07 15:10:00,5.73,5.73,5.72,5.72,177600.0,5.73,5.73,5.72,5.72,177600.0
2009-10-07 15:20:00,5.73,5.74,5.72,5.73,104400.0,5.73,5.74,5.72,5.73,104400.0
2009-10-07 15:30:00,5.73,5.75,5.73,5.73,225600.0,5.73,5.75,5.73,5.73,225600.0
2009-10-07 15:40:00,5.73,5.76,5.73,5.76,237600.0,5.73,5.76,5.73,5.76,237600.0
2009-10-07 15:50:00,5.76,5.76,5.75,5.75,162000.0,5.76,5.76,5.75,5.75,162000.0
2009-10-08 09:30:00,5.78,5.79,5.77,5.77,237600.0,5.78,5.79,5.77,5.77,237600.0
2009-10-08 09:40:00,5.77,5.78,5.76,5.78,112800.0,5.77,5.78,5.76,5.78,112800.0
2009-10-08 09:50:00,5.79,5.79,5.78,5.79,208800.0,5.79,5.79,5.78,5.79,208800.0
2009-10-08 10:00:00,5.79,5.79,5.78,5.79,136800.0,5.79,5.79,5.78,5.79,136800.0
2009-10-08 10:10:00,5.79,5.79,5.79,5.79,249600.0,5.79,5.79,5.79,5.79,249600.0
2009-10-08 10:20:00,5.79,5.79,5.78,5.79,126000.0,5.79,5.79,5.78,5.79,126000.0
2009-10-08 10:30:00,5.79,5.8,5.79,5.8,124800.0,5.79,5.8,5.79,5.8,124800.0
2009-10-08 10:40:00,5.81,5.83,5.8,5.8,343200.0,5.81,5.83,5.8,5.8,343200.0
2009-10-08 10:50:00,5.8,5.81,5.8,5.81,22800.0,5.8,5.81,5.8,5.81,22800.0
2009-10-08 11:00:00,5.81,5.81,5.8,5.81,31200.0,5.81,5.81,5.8,5.81,31200.0
2009-10-08 11:10:00,5.81,5.81,5.8,5.8,40800.0,5.81,5.81,5.8,5.8,40800.0
2009-10-08 11:20:00,5.8,5.81,5.8,5.81,44400.0,5.8,5.81,5.8,5.81,44400.0
2009-10-08 11:30:00,5.81,5.82,5.81,5.81,28800.0,5.81,5.82,5.81,5.81,28800.0
2009-10-08 11:40:00,5.81,5.81,5.8,5.81,153600.0,5.81,5.81,5.8,5.81,153600.0
2009-10-08 11:50:00,5.81,5.81,5.8,5.81,19200.0,5.81,5.81,5.8,5.81,19200.0
2009-10-08 12:00:00,5.81,5.81,5.79,5.79,346800.0,5.81,5.81,5.79,5.79,346800.0
2009-10-08 12:10:00,5.79,5.81,5.79,5.81,58800.0,5.79,5.81,5.79,5.81,58800.0
2009-10-08 12:20:00,5.81,5.82,5.81,5.82,14400.0,5.81,5.82,5.81,5.82,14400.0
2009-10-08 12:30:00,5.82,5.82,5.8,5.81,145200.0,5.82,5.82,5.8,5.81,145200.0
2009-10-08 12:40:00,5.81,5.81,5.81,5.81,40800.0,5.81,5.81,5.81,5.81,40800.0
2009-10-08 12:50:00,5.81,5.81,5.81,5.81,36000.0,5.81,5.81,5.81,5.81,36000.0
2009-10-08 13:00:00,5.81,5.82,5.81,5.82,154800.0,5.81,5.82,5.81,5.82,154800.0
2009-10-08 13:10:00,5.82,5.82,5.81,5.82,76800.0,5.82,5.82,5.81,5.82,76800.0
2009-10-08 13:20:00,5.81,5.82,5.81,5.81,28800.0,5.81,5.82,5.81,5.81,28800.0
2009-10-08 13:30:00,5.81,5.82,5.8,5.81,228000.0,5.81,5.82,5.8,5.81,228000.0
2009-10-08 13:40:00,5.81,5.82,5.81,5.81,120000.0,5.81,5.82,5.81,5.81,120000.0
2009-10-08 13:50:00,5.81,5.82,5.81,5.82,159600.0,5.81,5.82,5.81,5.82,159600.0
2009-10-08 14:00:00,5.82,5.82,5.81,5.81,70800.0,5.82,5.82,5.81,5.81,70800.0
2009-10-08 14:10:00,5.81,5.82,5.81,5.81,19200.0,5.81,5.82,5.81,5.81,19200.0
2009-10-08 14:20:00,5.81,5.82,5.81,5.82,79200.0,5.81,5.82,5.81,5.82,79200.0
2009-10-08 14:30:00,5.81,5.82,5.81,5.82,21600.0,5.81,5.82,5.81,5.82,21600.0
2009-10-08 14:40:00,5.82,5.83,5.82,5.82,56400.0,5.82,5.83,5.82,5.82,56400.0
2009-10-08 14:50:00,5.83,5.83,5.82,5.82,34800.0,5.83,5.83,5.82,5.82,34800.0
2009-10-08 15:00:00,5.83,5.83,5.82,5.83,25200.0,5.83,5.83,5.82,5.83,25200.0
2009-10-08 15:10:00,5.83,5.83,5.83,5.83,154800.0,5.83,5.83,5.83,5.83,154800.0
2009-10-08 15:20:00,5.83,5.83,5.82,5.83,85200.0,5.83,5.83,5.82,5.83,85200.0
2009-10-08 15:30:00,5.82,5.82,5.82,5.82,124800.0,5.82,5.82,5.82,5.82,124800.0
2009-10-08 15:40:00,5.82,5.83,5.82,5.82,212400.0,5.82,5.83,5.82,5.82,212400.0
2009-10-08 15:50:00,5.82,5.83,5.81,5.83,426000.0,5.82,5.83,5.81,5.83,426000.0
2009-10-09 09:30:00,5.86,5.86,5.8,5.85,122400.0,5.86,5.86,5.8,5.85,122400.0
2009-10-09 09:40:00,5.85,5.85,5.81,5.82,25200.0,5.85,5.85,5.81,5.82,25200.0
2009-10-09 09:50:00,5.83,5.84,5.82,5.84,44400.0,5.83,5.84,5.82,5.84,44400.0
2009-10-09 10:00:00,5.84,5.85,5.84,5.84,24000.0,5.84,5.85,5.84,5.84,24000.0
2009-10-09 10:10:00,5.84,5.86,5.84,5.85,40800.0,5.84,5.86,5.84,5.85,40800.0
2009-10-09 10:20:00,5.86,5.86,5.86,5.86,80400.0,5.86,5.86,5.86,5.86,80400.0
2009-10-09 10:30:00,5.86,5.87,5.86,5.87,37200.0,5.86,5.87,5.86,5.87,37200.0
2009-10-09 10:40:00,5.87,5.87,5.86,5.87,31200.0,5.87,5.87,5.86,5.87,31200.0
2009-10-09 10:50:00,5.87,5.87,5.86,5.87,10800.0,5.87,5.87,5.86,5.87,10800.0
2009-10-09 11:00:00,5.87,5.87,5.86,5.87,30000.0,5.87,5.87,5.86,5.87,30000.0
2009-10-09 11:10:00,5.87,5.87,5.86,5.87,38400.0,5.87,5.87,5.86,5.87,38400.0
2009-10-09 11:20:00,5.87,5.87,5.86,5.87,74400.0,5.87,5.87,5.86,5.87,74400.0
2009-10-09 11:30:00,5.86,5.86,5.85,5.85,51600.0,5.86,5.86,5.85,5.85,51600.0
2009-10-09 11:40:00,5.85,5.85,5.85,5.85,2400.0,5.85,5.85,5.85,5.85,2400.0
2009-10-09 11:50:00,5.85,5.86,5.85,5.86,12000.0,5.85,5.86,5.85,5.86,12000.0
2009-10-09 12:00:00,5.86,5.86,5.85,5.86,20400.0,5.86,5.86,5.85,5.86,20400.0
2009-10-09 12:10:00,5.85,5.87,5.85,5.87,58800.0,5.85,5.87,5.85,5.87,58800.0
2009-10-09 12:20:00,5.86,5.87,5.86,5.86,66000.0,5.86,5.87,5.86,5.86,66000.0
2009-10-09 12:30:00,5.86,5.86,5.86,5.86,26400.0,5.86,5.86,5.86,5.86,26400.0
2009-10-09 12:40:00,5.86,5.86,5.86,5.86,45600.0,5.86,5.86,5.86,5.86,45600.0
2009-10-09 12:50:00,5.86,5.86,5.86,5.86,19200.0,5.86,5.86,5.86,5.86,19200.0
2009-10-09 13:00:00,5.86,5.87,5.86,5.87,194400.0,5.86,5.87,5.86,5.87,194400.0
2009-10-09 13:10:00,5.87,5.87,5.86,5.87,20400.0,5.87,5.87,5.86,5.87,20400.0
2009-10-09 13:20:00,5.87,5.88,5.87,5.88,129600.0,5.87,5.88,5.87,5.88,129600.0
2009-10-09 13:30:00,5.88,5.9,5.88,5.9,104400.0,5.88,5.9,5.88,5.9,104400.0
2009-10-09 13:40:00,5.9,5.91,5.9,5.9,216000.0,5.9,5.91,5.9,5.9,216000.0
2009-10-09 13:50:00,5.9,5.92,5.9,5.91,402000.0,5.9,5.92,5.9,5.91,402000.0
2009-10-09 14:00:00,5.91,5.91,5.89,5.89,111600.0,5.91,5.91,5.89,5.89,111600.0
2009-10-09 14:10:00,5.89,5.9,5.89,5.9,82800.0,5.89,5.9,5.89,5.9,82800.0
2009-10-09 14:20:00,5.9,5.91,5.9,5.9,112800.0,5.9,5.91,5.9,5.9,112800.0
2009-10-09 14:30:00,5.9,5.91,5.9,5.91,49200.0,5.9,5.91,5.9,5.91,49200.0
2009-10-09 14:40:00,5.91,5.92,5.9,5.92,92400.0,5.91,5.92,5.9,5.92,92400.0
2009-10-09 14:50:00,5.92,5.92,5.91,5.92,97200.0,5.92,5.92,5.91,5.92,97200.0
2009-10-09 15:00:00,5.92,5.93,5.92,5.93,120000.0,5.92,5.93,5.92,5.93,120000.0
2009-10-09 15:10:00,5.93,5.94,5.93,5.94,122400.0,5.93,5.94,5.93,5.94,122400.0
2009-10-09 15:20:00,5.94,5.95,5.93,5.95,130800.0,5.94,5.95,5.93,5.95,130800.0
2009-10-09 15:30:00,5.95,5.95,5.94,5.95,183600.0,5.95,5.95,5.94,5.95,183600.0
2009-10-09 15:40:00,5.95,5.95,5.95,5.95,284400.0,5.95,5.95,5.95,5.95,284400.0
2009-10-09 15:50:00,5.95,5.95,5.94,5.95,452400.0,5.95,5.95,5.94,5.95,452400.0
2009-10-12 09:30:00,5.93,5.93,5.9,5.9,118800.0,5.93,5.93,5.9,5.9,118800.0
2009-10-12 09:40:00,5.89,5.89,5.87,5.88,283200.0,5.89,5.89,5.87,5.88,283200.0
2009-10-12 09:50:00,5.89,5.89,5.88,5.88,142800.0,5.89,5.89,5.88,5.88,142800.0
2009-10-12 10:00:00,5.88,5.89,5.88,5.88,280800.0,5.88,5.89,5.88,5.88,280800.0
2009-10-12 10:10:00,5.88,5.88,5.87,5.88,336000.0,5.88,5.88,5.87,5.88,336000.0
2009-10-12 10:20:00,5.88,5.88,5.87,5.87,31200.0,5.88,5.88,5.87,5.87,31200.0
2009-10-12 10:30:00,5.87,5.87,5.86,5.87,34800.0,5.87,5.87,5.86,5.87,34800.0
2009-10-12 10:40:00,5.87,5.88,5.87,5.87,31200.0,5.87,5.88,5.87,5.87,31200.0
2009-10-12 10:50:00,5.88,5.88,5.87,5.87,44400.0,5.88,5.88,5.87,5.87,44400.0
2009-10-12 11:00:00,5.87,5.88,5.87,5.88,40800.0,5.87,5.88,5.87,5.88,40800.0
2009-10-12 11:10:00,5.88,5.88,5.87,5.88,73200.0,5.88,5.88,5.87,5.88,73200.0
2009-10-12 11:20:00,5.88,5.88,5.87,5.88,140400.0,5.88,5.88,5.87,5.88,140400.0
2009-10-12 11:30:00,5.88,5.88,5.86,5.86,39600.0,5.88,5.88,5.86,5.86,39600.0
2009-10-12 11:40:00,5.86,5.86,5.85,5.86,87600.0,5.86,5.86,5.85,5.86,87600.0
2009-10-12 11:50:00,5.86,5.86,5.86,5.86,25200.0,5.86,5.86,5.86,5.86,25200.0
2009-10-12 12:00:00,5.86,5.86,5.86,5.86,32400.0,5.86,5.86,5.86,5.86,32400.0
2009-10-12 12:10:00,5.86,5.86,5.86,5.86,24000.0,5.86,5.86,5.86,5.86,24000.0
2009-10-12 12:20:00,5.86,5.86,5.86,5.86,14400.0,5.86,5.86,5.86,5.86,14400.0
2009-10-12 12:30:00,5.86,5.86,5.85,5.85,9600.0,5.86,5.86,5.85,5.85,9600.0
2009-10-12 12:40:00,5.85,5.86,5.85,5.85,20400.0,5.85,5.86,5.85,5.85,20400.0
2009-10-12 12:50:00,5.86,5.86,5.85,5.86,13200.0,5.86,5.86,5.85,5.86,13200.0
2009-10-12 13:00:00,5.86,5.86,5.86,5.86,72000.0,5.86,5.86,5.86,5.86,72000.0
2009-10-12 13:10:00,5.85,5.86,5.85,5.86,13200.0,5.85,5.86,5.85,5.86,13200.0
2009-10-12 13:20:00,5.86,5.86,5.85,5.85,52800.0,5.86,5.86,5.85,5.85,52800.0
2009-10-12 13:30:00,5.86,5.86,5.85,5.85,68400.0,5.86,5.86,5.85,5.85,68400.0
2009-10-12 13:40:00,5.85,5.86,5.85,5.86,7200.0,5.85,5.86,5.85,5.86,7200.0
2009-10-12 13:50:00,5.85,5.86,5.85,5.85,21600.0,5.85,5.86,5.85,5.85,21600.0
2009-10-12 14:00:00,5.85,5.86,5.85,5.85,91200.0,5.85,5.86,5.85,5.85,91200.0
2009-10-12 14:10:00,5.85,5.85,5.85,5.85,18000.0,5.85,5.85,5.85,5.85,18000.0
2009-10-12 14:20:00,5.84,5.84,5.83,5.84,39600.0,5.84,5.84,5.83,5.84,39600.0
2009-10-12 14:30:00,5.84,5.84,5.83,5.84,72000.0,5.84,5.84,5.83,5.84,72000.0
2009-10-12 14:40:00,5.84,5.85,5.84,5.84,40800.0,5.84,5.85,5.84,5.84,40800.0
2009-10-12 14:50:00,5.84,5.85,5.84,5.85,42000.0,5.84,5.85,5.84,5.85,42000.0
2009-10-12 15:00:00,5.85,5.85,5.84,5.84,51600.0,5.85,5.85,5.84,5.84,51600.0
2009-10-12 15:10:00,5.84,5.84,5.83,5.83,67200.0,5.84,5.84,5.83,5.83,67200.0
2009-10-12 15:20:00,5.83,5.84,5.83,5.84,38400.0,5.83,5.84,5.83,5.84,38400.0
2009-10-12 15:30:00,5.84,5.84,5.83,5.83,62400.0,5.84,5.84,5.83,5.83,62400.0
2009-10-12 15:40:00,5.83,5.83,5.82,5.82,91200.0,5.83,5.83,5.82,5.82,91200.0
2009-10-12 15:50:00,5.82,5.83,5.82,5.83,174000.0,5.82,5.83,5.82,5.83,174000.0
2009-10-13 09:30:00,5.8,5.86,5.78,5.83,170400.0,5.8,5.86,5.78,5.83,170400.0
2009-10-13 09:40:00,5.83,5.84,5.82,5.82,67200.0,5.83,5.84,5.82,5.82,67200.0
2009-10-13 09:50:00,5.82,5.82,5.78,5.79,70800.0,5.82,5.82,5.78,5.79,70800.0
2009-10-13 10:00:00,5.79,5.79,5.79,5.79,60000.0,5.79,5.79,5.79,5.79,60000.0
2009-10-13 10:10:00,5.79,5.8,5.79,5.79,97200.0,5.79,5.8,5.79,5.79,97200.0
2009-10-13 10:20:00,5.79,5.8,5.78,5.79,69600.0,5.79,5.8,5.78,5.79,69600.0
2009-10-13 10:30:00,5.8,5.81,5.79,5.79,103200.0,5.8,5.81,5.79,5.79,103200.0
2009-10-13 10:40:00,5.79,5.81,5.79,5.8,96000.0,5.79,5.81,5.79,5.8,96000.0
2009-10-13 10:50:00,5.8,5.8,5.79,5.8,78000.0,5.8,5.8,5.79,5.8,78000.0
2009-10-13 11:00:00,5.8,5.81,5.8,5.81,63600.0,5.8,5.81,5.8,5.81,63600.0
2009-10-13 11:10:00,5.81,5.81,5.8,5.81,135600.0,5.81,5.81,5.8,5.81,135600.0
2009-10-13 11:20:00,5.81,5.82,5.81,5.82,69600.0,5.81,5.82,5.81,5.82,69600.0
2009-10-13 11:30:00,5.82,5.82,5.81,5.81,60000.0,5.82,5.82,5.81,5.81,60000.0
2009-10-13 11:40:00,5.81,5.82,5.81,5.82,162000.0,5.81,5.82,5.81,5.82,162000.0
2009-10-13 11:50:00,5.82,5.82,5.82,5.82,87600.0,5.82,5.82,5.82,5.82,87600.0
2009-10-13 12:00:00,5.82,5.82,5.81,5.81,55200.0,5.82,5.82,5.81,5.81,55200.0
2009-10-13 12:10:00,5.81,5.81,5.81,5.81,19200.0,5.81,5.81,5.81,5.81,19200.0
2009-10-13 12:20:00,5.81,5.81,5.8,5.8,34800.0,5.81,5.81,5.8,5.8,34800.0
2009-10-13 12:30:00,5.8,5.8,5.8,5.8,3600.0,5.8,5.8,5.8,5.8,3600.0
2009-10-13 12:40:00,5.8,5.8,5.8,5.8,40800.0,5.8,5.8,5.8,5.8,40800.0
2009-10-13 12:50:00,5.8,5.8,5.8,5.8,20400.0,5.8,5.8,5.8,5.8,20400.0
2009-10-13 13:00:00,5.8,5.81,5.8,5.8,32400.0,5.8,5.81,5.8,5.8,32400.0
2009-10-13 13:10:00,5.8,5.8,5.79,5.8,9600.0,5.8,5.8,5.79,5.8,9600.0
2009-10-13 13:20:00,5.8,5.8,5.79,5.79,21600.0,5.8,5.8,5.79,5.79,21600.0
2009-10-13 13:30:00,5.79,5.8,5.79,5.79,21600.0,5.79,5.8,5.79,5.79,21600.0
2009-10-13 13:40:00,5.79,5.8,5.79,5.79,21600.0,5.79,5.8,5.79,5.79,21600.0
2009-10-13 13:50:00,5.8,5.8,5.79,5.79,31200.0,5.8,5.8,5.79,5.79,31200.0
2009-10-13 14:00:00,5.79,5.8,5.79,5.8,28800.0,5.79,5.8,5.79,5.8,28800.0
2009-10-13 14:10:00,5.8,5.8,5.79,5.79,21600.0,5.8,5.8,5.79,5.79,21600.0
2009-10-13 14:20:00,5.79,5.8,5.79,5.8,33600.0,5.79,5.8,5.79,5.8,33600.0
2009-10-13 14:30:00,5.8,5.8,5.79,5.79,74400.0,5.8,5.8,5.79,5.79,74400.0
2009-10-13 14:40:00,5.79,5.8,5.79,5.79,43200.0,5.79,5.8,5.79,5.79,43200.0
2009-10-13 14:50:00,5.79,5.79,5.79,5.79,14400.0,5.79,5.79,5.79,5.79,14400.0
2009-10-13 15:00:00,5.79,5.8,5.79,5.79,44400.0,5.79,5.8,5.79,5.79,44400.0
2009-10-13 15:10:00,5.79,5.8,5.78,5.79,200400.0,5.79,5.8,5.78,5.79,200400.0
2009-10-13 15:20:00,5.79,5.8,5.79,5.79,68400.0,5.79,5.8,5.79,5.79,68400.0
2009-10-13 15:30:00,5.79,5.8,5.79,5.8,64800.0,5.79,5.8,5.79,5.8,64800.0
2009-10-13 15:40:00,5.79,5.8,5.79,5.8,115200.0,5.79,5.8,5.79,5.8,115200.0
2009-10-13 15:50:00,5.8,5.8,5.8,5.8,290400.0,5.8,5.8,5.8,5.8,290400.0
2009-10-14 09:30:00,5.83,5.86,5.8,5.8,253200.0,5.83,5.86,5.8,5.8,253200.0
2009-10-14 09:40:00,5.8,5.81,5.79,5.8,93600.0,5.8,5.81,5.79,5.8,93600.0
2009-10-14 09:50:00,5.8,5.8,5.8,5.8,96000.0,5.8,5.8,5.8,5.8,96000.0
2009-10-14 10:00:00,5.8,5.8,5.78,5.79,252000.0,5.8,5.8,5.78,5.79,252000.0
2009-10-14 10:10:00,5.79,5.79,5.78,5.79,274800.0,5.79,5.79,5.78,5.79,274800.0
2009-10-14 10:20:00,5.79,5.79,5.78,5.79,279600.0,5.79,5.79,5.78,5.79,279600.0
2009-10-14 10:30:00,5.79,5.79,5.79,5.79,128400.0,5.79,5.79,5.79,5.79,128400.0
2009-10-14 10:40:00,5.79,5.8,5.79,5.8,156000.0,5.79,5.8,5.79,5.8,156000.0
2009-10-14 10:50:00,5.8,5.8,5.79,5.79,220800.0,5.8,5.8,5.79,5.79,220800.0
2009-10-14 11:00:00,5.79,5.8,5.79,5.8,76800.0,5.79,5.8,5.79,5.8,76800.0
2009-10-14 11:10:00,5.8,5.8,5.8,5.8,68400.0,5.8,5.8,5.8,5.8,68400.0
2009-10-14 11:20:00,5.8,5.8,5.8,5.8,99600.0,5.8,5.8,5.8,5.8,99600.0
2009-10-14 11:30:00,5.8,5.8,5.79,5.8,75600.0,5.8,5.8,5.79,5.8,75600.0
2009-10-14 11:40:00,5.79,5.8,5.79,5.8,52800.0,5.79,5.8,5.79,5.8,52800.0
2009-10-14 11:50:00,5.8,5.8,5.8,5.8,427200.0,5.8,5.8,5.8,5.8,427200.0
2009-10-14 12:00:00,5.8,5.8,5.79,5.8,256800.0,5.8,5.8,5.79,5.8,256800.0
2009-10-14 12:10:00,5.8,5.8,5.79,5.8,76800.0,5.8,5.8,5.79,5.8,76800.0
2009-10-14 12:20:00,5.8,5.8,5.8,5.8,134400.0,5.8,5.8,5.8,5.8,134400.0
2009-10-14 12:30:00,5.8,5.8,5.8,5.8,68400.0,5.8,5.8,5.8,5.8,68400.0
2009-10-14 12:40:00,5.8,5.8,5.8,5.8,42000.0,5.8,5.8,5.8,5.8,42000.0
2009-10-14 12:50:00,5.8,5.8,5.79,5.8,64800.0,5.8,5.8,5.79,5.8,64800.0
2009-10-14 13:00:00,5.8,5.8,5.8,5.8,52800.0,5.8,5.8,5.8,5.8,52800.0
2009-10-14 13:10:00,5.8,5.8,5.8,5.8,136800.0,5.8,5.8,5.8,5.8,136800.0
2009-10-14 13:20:00,5.8,5.8,5.79,5.8,98400.0,5.8,5.8,5.79,5.8,98400.0
2009-10-14 13:30:00,5.79,5.8,5.79,5.8,124800.0,5.79,5.8,5.79,5.8,124800.0
2009-10-14 13:40:00,5.8,5.8,5.8,5.8,99600.0,5.8,5.8,5.8,5.8,99600.0
2009-10-14 13:50:00,5.79,5.8,5.79,5.8,100800.0,5.79,5.8,5.79,5.8,100800.0
2009-10-14 14:00:00,5.8,5.8,5.79,5.79,151200.0,5.8,5.8,5.79,5.79,151200.0
2009-10-14 14:10:00,5.79,5.79,5.79,5.79,50400.0,5.79,5.79,5.79,5.79,50400.0
2009-10-14 14:20:00,5.79,5.8,5.79,5.8,117600.0,5.79,5.8,5.79,5.8,117600.0
2009-10-14 14:30:00,5.8,5.8,5.79,5.79,68400.0,5.8,5.8,5.79,5.79,68400.0
2009-10-14 14:40:00,5.79,5.8,5.79,5.8,91200.0,5.79,5.8,5.79,5.8,91200.0
2009-10-14 14:50:00,5.8,5.8,5.8,5.8,50400.0,5.8,5.8,5.8,5.8,50400.0
2009-10-14 15:00:00,5.8,5.8,5.8,5.8,98400.0,5.8,5.8,5.8,5.8,98400.0
2009-10-14 15:10:00,5.8,5.8,5.8,5.8,115200.0,5.8,5.8,5.8,5.8,115200.0
2009-10-14 15:20:00,5.8,5.8,5.8,5.8,220800.0,5.8,5.8,5.8,5.8,220800.0
2009-10-14 15:30:00,5.8,5.81,5.8,5.81,315600.0,5.8,5.81,5.8,5.81,315600.0
2009-10-14 15:40:00,5.81,5.81,5.8,5.8,206400.0,5.81,5.81,5.8,5.8,206400.0
2009-10-14 15:50:00,5.8,5.81,5.8,5.8,340800.0,5.8,5.81,5.8,5.8,340800.0
2009-10-15 09:30:00,5.8,5.8,5.78,5.79,56400.0,5.8,5.8,5.78,5.79,56400.0
2009-10-15 09:40:00,5.8,5.81,5.79,5.8,84000.0,5.8,5.81,5.79,5.8,84000.0
2009-10-15 09:50:00,5.8,5.81,5.8,5.81,62400.0,5.8,5.81,5.8,5.81,62400.0
2009-10-15 10:00:00,5.81,5.82,5.8,5.81,144000.0,5.81,5.82,5.8,5.81,144000.0
2009-10-15 10:10:00,5.81,5.81,5.8,5.81,105600.0,5.81,5.81,5.8,5.81,105600.0
2009-10-15 10:20:00,5.81,5.82,5.81,5.82,79200.0,5.81,5.82,5.81,5.82,79200.0
2009-10-15 10:30:00,5.82,5.83,5.82,5.82,85200.0,5.82,5.83,5.82,5.82,85200.0
2009-10-15 10:40:00,5.82,5.83,5.82,5.82,60000.0,5.82,5.83,5.82,5.82,60000.0
2009-10-15 10:50:00,5.81,5.83,5.81,5.82,46800.0,5.81,5.83,5.81,5.82,46800.0
2009-10-15 11:00:00,5.82,5.83,5.82,5.82,40800.0,5.82,5.83,5.82,5.82,40800.0
2009-10-15 11:10:00,5.82,5.83,5.82,5.82,32400.0,5.82,5.83,5.82,5.82,32400.0
2009-10-15 11:20:00,5.82,5.82,5.81,5.81,21600.0,5.82,5.82,5.81,5.81,21600.0
2009-10-15 11:30:00,5.81,5.82,5.81,5.81,44400.0,5.81,5.82,5.81,5.81,44400.0
2009-10-15 11:40:00,5.81,5.81,5.81,5.81,26400.0,5.81,5.81,5.81,5.81,26400.0
2009-10-15 11:50:00,5.81,5.82,5.81,5.82,46800.0,5.81,5.82,5.81,5.82,46800.0
2009-10-15 12:00:00,5.81,5.82,5.81,5.82,16800.0,5.81,5.82,5.81,5.82,16800.0
2009-10-15 12:10:00,5.82,5.82,5.82,5.82,43200.0,5.82,5.82,5.82,5.82,43200.0
2009-10-15 12:20:00,5.82,5.82,5.82,5.82,42000.0,5.82,5.82,5.82,5.82,42000.0
2009-10-15 12:30:00,5.82,5.82,5.82,5.82,40800.0,5.82,5.82,5.82,5.82,40800.0
2009-10-15 12:40:00,5.82,5.82,5.82,5.82,123600.0,5.82,5.82,5.82,5.82,123600.0
2009-10-15 12:50:00,5.82,5.82,5.81,5.81,42000.0,5.82,5.82,5.81,5.81,42000.0
2009-10-15 13:00:00,5.81,5.82,5.81,5.81,63600.0,5.81,5.82,5.81,5.81,63600.0
2009-10-15 13:10:00,5.81,5.82,5.81,5.82,16800.0,5.81,5.82,5.81,5.82,16800.0
2009-10-15 13:20:00,5.82,5.83,5.82,5.82,115200.0,5.82,5.83,5.82,5.82,115200.0
2009-10-15 13:30:00,5.82,5.82,5.82,5.82,104400.0,5.82,5.82,5.82,5.82,104400.0
2009-10-15 13:40:00,5.82,5.83,5.82,5.82,18000.0,5.82,5.83,5.82,5.82,18000.0
2009-10-15 13:50:00,5.82,5.83,5.82,5.83,39600.0,5.82,5.83,5.82,5.83,39600.0
2009-10-15 14:00:00,5.83,5.83,5.82,5.83,34800.0,5.83,5.83,5.82,5.83,34800.0
2009-10-15 14:10:00,5.83,5.83,5.83,5.83,34800.0,5.83,5.83,5.83,5.83,34800.0
2009-10-15 14:20:00,5.83,5.83,5.83,5.83,36000.0,5.83,5.83,5.83,5.83,36000.0
2009-10-15 14:30:00,5.83,5.83,5.83,5.83,39600.0,5.83,5.83,5.83,5.83,39600.0
2009-10-15 14:40:00,5.83,5.83,5.83,5.83,96000.0,5.83,5.83,5.83,5.83,96000.0
2009-10-15 14:50:00,5.83,5.83,5.83,5.83,74400.0,5.83,5.83,5.83,5.83,74400.0
2009-10-15 15:00:00,5.83,5.83,5.82,5.83,104400.0,5.83,5.83,5.82,5.83,104400.0
2009-10-15 15:10:00,5.83,5.83,5.82,5.82,78000.0,5.83,5.83,5.82,5.82,78000.0
2009-10-15 15:20:00,5.82,5.83,5.82,5.82,124800.0,5.82,5.83,5.82,5.82,124800.0
2009-10-15 15:30:00,5.82,5.83,5.82,5.83,247200.0,5.82,5.83,5.82,5.83,247200.0
2009-10-15 15:40:00,5.83,5.84,5.83,5.84,298800.0,5.83,5.84,5.83,5.84,298800.0
2009-10-15 15:50:00,5.83,5.85,5.83,5.85,505200.0,5.83,5.85,5.83,5.85,505200.0
2009-10-16 09:30:00,5.84,5.85,5.82,5.84,100800.0,5.84,5.85,5.82,5.84,100800.0
2009-10-16 09:40:00,5.85,5.88,5.84,5.88,96000.0,5.85,5.88,5.84,5.88,96000.0
2009-10-16 09:50:00,5.88,5.9,5.88,5.89,158400.0,5.88,5.9,5.88,5.89,158400.0
2009-10-16 10:00:00,5.88,5.9,5.87,5.89,163200.0,5.88,5.9,5.87,5.89,163200.0
2009-10-16 10:10:00,5.89,5.89,5.87,5.89,46800.0,5.89,5.89,5.87,5.89,46800.0
2009-10-16 10:20:00,5.89,5.9,5.89,5.9,111600.0,5.89,5.9,5.89,5.9,111600.0
2009-10-16 10:30:00,5.9,5.9,5.89,5.89,90000.0,5.9,5.9,5.89,5.89,90000.0
2009-10-16 10:40:00,5.89,5.9,5.89,5.9,85200.0,5.89,5.9,5.89,5.9,85200.0
2009-10-16 10:50:00,5.9,5.9,5.89,5.9,82800.0,5.9,5.9,5.89,5.9,82800.0
2009-10-16 11:00:00,5.9,5.92,5.9,5.92,126000.0,5.9,5.92,5.9,5.92,126000.0
2009-10-16 11:10:00,5.92,5.92,5.91,5.92,129600.0,5.92,5.92,5.91,5.92,129600.0
2009-10-16 11:20:00,5.92,5.93,5.92,5.93,124800.0,5.92,5.93,5.92,5.93,124800.0
2009-10-16 11:30:00,5.93,5.93,5.93,5.93,122400.0,5.93,5.93,5.93,5.93,122400.0
2009-10-16 11:40:00,5.93,5.93,5.92,5.92,54000.0,5.93,5.93,5.92,5.92,54000.0
2009-10-16 11:50:00,5.92,5.93,5.92,5.93,50400.0,5.92,5.93,5.92,5.93,50400.0
2009-10-16 12:00:00,5.93,5.93,5.92,5.93,52800.0,5.93,5.93,5.92,5.93,52800.0
2009-10-16 12:10:00,5.93,5.93,5.93,5.93,48000.0,5.93,5.93,5.93,5.93,48000.0
2009-10-16 12:20:00,5.93,5.93,5.93,5.93,58800.0,5.93,5.93,5.93,5.93,58800.0
2009-10-16 12:30:00,5.93,5.93,5.93,5.93,49200.0,5.93,5.93,5.93,5.93,49200.0
2009-10-16 12:40:00,5.93,5.93,5.93,5.93,40800.0,5.93,5.93,5.93,5.93,40800.0
2009-10-16 12:50:00,5.93,5.93,5.93,5.93,79200.0,5.93,5.93,5.93,5.93,79200.0
2009-10-16 13:00:00,5.93,5.93,5.92,5.92,85200.0,5.93,5.93,5.92,5.92,85200.0
2009-10-16 13:10:00,5.92,5.94,5.92,5.94,130800.0,5.92,5.94,5.92,5.94,130800.0
2009-10-16 13:20:00,5.94,5.95,5.94,5.95,70800.0,5.94,5.95,5.94,5.95,70800.0
2009-10-16 13:30:00,5.95,5.96,5.95,5.96,87600.0,5.95,5.96,5.95,5.96,87600.0
2009-10-16 13:40:00,5.96,5.97,5.95,5.96,72000.0,5.96,5.97,5.95,5.96,72000.0
2009-10-16 13:50:00,5.97,5.97,5.96,5.97,81600.0,5.97,5.97,5.96,5.97,81600.0
2009-10-16 14:00:00,5.97,5.97,5.96,5.97,68400.0,5.97,5.97,5.96,5.97,68400.0
2009-10-16 14:10:00,5.97,5.97,5.95,5.95,64800.0,5.97,5.97,5.95,5.95,64800.0
2009-10-16 14:20:00,5.95,5.95,5.94,5.94,60000.0,5.95,5.95,5.94,5.94,60000.0
2009-10-16 14:30:00,5.94,5.94,5.93,5.93,54000.0,5.94,5.94,5.93,5.93,54000.0
2009-10-16 14:40:00,5.93,5.93,5.93,5.93,61200.0,5.93,5.93,5.93,5.93,61200.0
2009-10-16 14:50:00,5.93,5.93,5.92,5.92,24000.0,5.93,5.93,5.92,5.92,24000.0
2009-10-16 15:00:00,5.92,5.93,5.92,5.93,91200.0,5.92,5.93,5.92,5.93,91200.0
2009-10-16 15:10:00,5.93,5.94,5.92,5.93,144000.0,5.93,5.94,5.92,5.93,144000.0
2009-10-16 15:20:00,5.93,5.94,5.93,5.94,88800.0,5.93,5.94,5.93,5.94,88800.0
2009-10-16 15:30:00,5.94,5.94,5.93,5.94,66000.0,5.94,5.94,5.93,5.94,66000.0
2009-10-16 15:40:00,5.94,5.94,5.93,5.93,104400.0,5.94,5.94,5.93,5.93,104400.0
2009-10-16 15:50:00,5.92,5.96,5.92,5.96,1222800.0,5.92,5.96,5.92,5.96,1222800.0
2009-10-19 09:30:00,5.95,6.0,5.95,5.97,75600.0,5.95,6.0,5.95,5.97,75600.0
2009-10-19 09:40:00,5.96,5.98,5.96,5.98,58800.0,5.96,5.98,5.96,5.98,58800.0
2009-10-19 09:50:00,5.97,5.98,5.97,5.97,54000.0,5.97,5.98,5.97,5.97,54000.0
2009-10-19 10:00:00,5.97,5.98,5.97,5.98,127200.0,5.97,5.98,5.97,5.98,127200.0
2009-10-19 10:10:00,5.98,6.0,5.97,5.99,291600.0,5.98,6.0,5.97,5.99,291600.0
2009-10-19 10:20:00,5.99,6.0,5.98,5.99,87600.0,5.99,6.0,5.98,5.99,87600.0
2009-10-19 10:30:00,5.99,5.99,5.99,5.99,61200.0,5.99,5.99,5.99,5.99,61200.0
2009-10-19 10:40:00,5.99,6.0,5.99,5.99,102000.0,5.99,6.0,5.99,5.99,102000.0
2009-10-19 10:50:00,5.99,6.0,5.99,6.0,60000.0,5.99,6.0,5.99,6.0,60000.0
2009-10-19 11:00:00,6.0,6.01,6.0,6.0,45600.0,6.0,6.01,6.0,6.0,45600.0
2009-10-19 11:10:00,6.0,6.0,5.99,6.0,44400.0,6.0,6.0,5.99,6.0,44400.0
2009-10-19 11:20:00,5.99,6.0,5.99,6.0,75600.0,5.99,6.0,5.99,6.0,75600.0
2009-10-19 11:30:00,6.0,6.01,6.0,6.0,108000.0,6.0,6.01,6.0,6.0,108000.0
2009-10-19 11:40:00,6.0,6.01,6.0,6.01,19200.0,6.0,6.01,6.0,6.01,19200.0
2009-10-19 11:50:00,6.01,6.01,6.01,6.01,34800.0,6.01,6.01,6.01,6.01,34800.0
2009-10-19 12:00:00,6.01,6.02,6.01,6.02,42000.0,6.01,6.02,6.01,6.02,42000.0
2009-10-19 12:10:00,6.02,6.02,6.02,6.02,8400.0,6.02,6.02,6.02,6.02,8400.0
2009-10-19 12:20:00,6.02,6.02,6.01,6.02,34800.0,6.02,6.02,6.01,6.02,34800.0
2009-10-19 12:30:00,6.02,6.02,6.02,6.02,26400.0,6.02,6.02,6.02,6.02,26400.0
2009-10-19 12:40:00,6.02,6.02,6.01,6.01,39600.0,6.02,6.02,6.01,6.01,39600.0
2009-10-19 12:50:00,6.01,6.01,6.01,6.01,24000.0,6.01,6.01,6.01,6.01,24000.0
2009-10-19 13:00:00,6.01,6.01,6.01,6.01,36000.0,6.01,6.01,6.01,6.01,36000.0
2009-10-19 13:10:00,6.01,6.01,6.01,6.01,20400.0,6.01,6.01,6.01,6.01,20400.0
2009-10-19 13:20:00,6.01,6.01,6.0,6.0,60000.0,6.01,6.01,6.0,6.0,60000.0
2009-10-19 13:30:00,6.0,6.01,6.0,6.0,82800.0,6.0,6.01,6.0,6.0,82800.0
2009-10-19 13:40:00,6.0,6.0,5.98,5.98,127200.0,6.0,6.0,5.98,5.98,127200.0
2009-10-19 13:50:00,5.99,5.99,5.99,5.99,82800.0,5.99,5.99,5.99,5.99,82800.0
2009-10-19 14:00:00,5.99,6.0,5.99,6.0,602400.0,5.99,6.0,5.99,6.0,602400.0
2009-10-19 14:10:00,6.0,6.0,6.0,6.0,98400.0,6.0,6.0,6.0,6.0,98400.0
2009-10-19 14:20:00,6.0,6.0,6.0,6.0,135600.0,6.0,6.0,6.0,6.0,135600.0
2009-10-19 14:30:00,6.0,6.01,6.0,6.0,106800.0,6.0,6.01,6.0,6.0,106800.0
2009-10-19 14:40:00,6.0,6.01,6.0,6.0,132000.0,6.0,6.01,6.0,6.0,132000.0
2009-10-19 14:50:00,6.0,6.0,6.0,6.0,58800.0,6.0,6.0,6.0,6.0,58800.0
2009-10-19 15:00:00,6.0,6.0,6.0,6.0,32400.0,6.0,6.0,6.0,6.0,32400.0
2009-10-19 15:10:00,6.0,6.0,6.0,6.0,164400.0,6.0,6.0,6.0,6.0,164400.0
2009-10-19 15:20:00,6.0,6.0,5.98,5.98,70800.0,6.0,6.0,5.98,5.98,70800.0
2009-10-19 15:30:00,5.98,5.99,5.98,5.99,229200.0,5.98,5.99,5.98,5.99,229200.0
2009-10-19 15:40:00,5.99,6.01,5.99,6.0,186000.0,5.99,6.01,5.99,6.0,186000.0
2009-10-19 15:50:00,6.0,6.02,6.0,6.0,541200.0,6.0,6.02,6.0,6.0,541200.0
2009-10-20 09:30:00,6.03,6.03,5.98,6.0,267600.0,6.03,6.03,5.98,6.0,267600.0
2009-10-20 09:40:00,6.0,6.02,5.99,6.01,264000.0,6.0,6.02,5.99,6.01,264000.0
2009-10-20 09:50:00,6.01,6.02,6.0,6.02,55200.0,6.01,6.02,6.0,6.02,55200.0
2009-10-20 10:00:00,6.01,6.02,6.0,6.01,122400.0,6.01,6.02,6.0,6.01,122400.0
2009-10-20 10:10:00,6.01,6.02,6.0,6.02,116400.0,6.01,6.02,6.0,6.02,116400.0
2009-10-20 10:20:00,6.02,6.04,6.01,6.04,207600.0,6.02,6.04,6.01,6.04,207600.0
2009-10-20 10:30:00,6.03,6.04,6.03,6.03,162000.0,6.03,6.04,6.03,6.03,162000.0
2009-10-20 10:40:00,6.04,6.04,6.03,6.04,128400.0,6.04,6.04,6.03,6.04,128400.0
2009-10-20 10:50:00,6.04,6.04,6.03,6.03,75600.0,6.04,6.04,6.03,6.03,75600.0
2009-10-20 11:00:00,6.03,6.03,6.02,6.03,68400.0,6.03,6.03,6.02,6.03,68400.0
2009-10-20 11:10:00,6.03,6.03,6.03,6.03,76800.0,6.03,6.03,6.03,6.03,76800.0
2009-10-20 11:20:00,6.03,6.04,6.02,6.02,45600.0,6.03,6.04,6.02,6.02,45600.0
2009-10-20 11:30:00,6.02,6.02,6.01,6.01,51600.0,6.02,6.02,6.01,6.01,51600.0
2009-10-20 11:40:00,6.01,6.04,6.01,6.03,242400.0,6.01,6.04,6.01,6.03,242400.0
2009-10-20 11:50:00,6.03,6.04,6.02,6.03,318000.0,6.03,6.04,6.02,6.03,318000.0
2009-10-20 12:00:00,6.03,6.03,6.01,6.01,172800.0,6.03,6.03,6.01,6.01,172800.0
2009-10-20 12:10:00,6.01,6.01,6.0,6.0,126000.0,6.01,6.01,6.0,6.0,126000.0
2009-10-20 12:20:00,5.99,5.99,5.98,5.99,103200.0,5.99,5.99,5.98,5.99,103200.0
2009-10-20 12:30:00,5.99,5.99,5.97,5.97,210000.0,5.99,5.99,5.97,5.97,210000.0
2009-10-20 12:40:00,5.97,5.98,5.97,5.97,109200.0,5.97,5.98,5.97,5.97,109200.0
2009-10-20 12:50:00,5.97,5.97,5.97,5.97,62400.0,5.97,5.97,5.97,5.97,62400.0
2009-10-20 13:00:00,5.97,5.97,5.95,5.96,129600.0,5.97,5.97,5.95,5.96,129600.0
2009-10-20 13:10:00,5.96,5.97,5.96,5.96,118800.0,5.96,5.97,5.96,5.96,118800.0
2009-10-20 13:20:00,5.96,5.96,5.95,5.96,74400.0,5.96,5.96,5.95,5.96,74400.0
2009-10-20 13:30:00,5.96,5.96,5.95,5.95,306000.0,5.96,5.96,5.95,5.95,306000.0
2009-10-20 13:40:00,5.95,5.95,5.94,5.94,114000.0,5.95,5.95,5.94,5.94,114000.0
2009-10-20 13:50:00,5.94,5.94,5.94,5.94,88800.0,5.94,5.94,5.94,5.94,88800.0
2009-10-20 14:00:00,5.94,5.94,5.94,5.94,112800.0,5.94,5.94,5.94,5.94,112800.0
2009-10-20 14:10:00,5.94,5.95,5.94,5.95,105600.0,5.94,5.95,5.94,5.95,105600.0
2009-10-20 14:20:00,5.95,5.95,5.94,5.94,85200.0,5.95,5.95,5.94,5.94,85200.0
2009-10-20 14:30:00,5.94,5.94,5.94,5.94,76800.0,5.94,5.94,5.94,5.94,76800.0
2009-10-20 14:40:00,5.94,5.95,5.94,5.94,345600.0,5.94,5.95,5.94,5.94,345600.0
2009-10-20 14:50:00,5.94,5.95,5.94,5.95,80400.0,5.94,5.95,5.94,5.95,80400.0
2009-10-20 15:00:00,5.95,5.95,5.94,5.94,358800.0,5.95,5.95,5.94,5.94,358800.0
2009-10-20 15:10:00,5.93,5.95,5.93,5.94,103200.0,5.93,5.95,5.93,5.94,103200.0
2009-10-20 15:20:00,5.94,5.95,5.94,5.94,44400.0,5.94,5.95,5.94,5.94,44400.0
2009-10-20 15:30:00,5.94,5.96,5.94,5.95,282000.0,5.94,5.96,5.94,5.95,282000.0
2009-10-20 15:40:00,5.95,5.97,5.95,5.97,355200.0,5.95,5.97,5.95,5.97,355200.0
2009-10-20 15:50:00,5.97,5.97,5.95,5.97,584400.0,5.97,5.97,5.95,5.97,584400.0
2009-10-21 09:30:00,6.01,6.01,5.93,5.97,88800.0,6.01,6.01,5.93,5.97,88800.0
2009-10-21 09:40:00,5.98,6.02,5.97,6.01,272400.0,5.98,6.02,5.97,6.01,272400.0
2009-10-21 09:50:00,6.01,6.01,5.99,6.0,115200.0,6.01,6.01,5.99,6.0,115200.0
2009-10-21 10:00:00,6.0,6.02,5.98,5.99,182400.0,6.0,6.02,5.98,5.99,182400.0
2009-10-21 10:10:00,6.0,6.0,5.99,6.0,42000.0,6.0,6.0,5.99,6.0,42000.0
2009-10-21 10:20:00,6.0,6.01,5.99,6.01,44400.0,6.0,6.01,5.99,6.01,44400.0
2009-10-21 10:30:00,6.01,6.01,6.01,6.01,97200.0,6.01,6.01,6.01,6.01,97200.0
2009-10-21 10:40:00,6.01,6.02,6.01,6.01,99600.0,6.01,6.02,6.01,6.01,99600.0
2009-10-21 10:50:00,6.01,6.01,6.01,6.01,43200.0,6.01,6.01,6.01,6.01,43200.0
2009-10-21 11:00:00,6.01,6.01,6.01,6.01,69600.0,6.01,6.01,6.01,6.01,69600.0
2009-10-21 11:10:00,6.01,6.01,5.98,5.98,88800.0,6.01,6.01,5.98,5.98,88800.0
2009-10-21 11:20:00,5.98,5.98,5.97,5.98,46800.0,5.98,5.98,5.97,5.98,46800.0
2009-10-21 11:30:00,5.98,5.98,5.97,5.97,21600.0,5.98,5.98,5.97,5.97,21600.0
2009-10-21 11:40:00,5.97,5.97,5.94,5.95,61200.0,5.97,5.97,5.94,5.95,61200.0
2009-10-21 11:50:00,5.94,5.96,5.94,5.96,62400.0,5.94,5.96,5.94,5.96,62400.0
2009-10-21 12:00:00,5.96,5.96,5.95,5.95,70800.0,5.96,5.96,5.95,5.95,70800.0
2009-10-21 12:10:00,5.95,5.95,5.94,5.95,52800.0,5.95,5.95,5.94,5.95,52800.0
2009-10-21 12:20:00,5.95,5.96,5.95,5.95,247200.0,5.95,5.96,5.95,5.95,247200.0
2009-10-21 12:30:00,5.95,5.96,5.95,5.96,46800.0,5.95,5.96,5.95,5.96,46800.0
2009-10-21 12:40:00,5.96,5.96,5.96,5.96,70800.0,5.96,5.96,5.96,5.96,70800.0
2009-10-21 12:50:00,5.96,5.96,5.95,5.96,86400.0,5.96,5.96,5.95,5.96,86400.0
2009-10-21 13:00:00,5.96,5.96,5.96,5.96,37200.0,5.96,5.96,5.96,5.96,37200.0
2009-10-21 13:10:00,5.96,5.96,5.95,5.95,19200.0,5.96,5.96,5.95,5.95,19200.0
2009-10-21 13:20:00,5.95,5.95,5.94,5.94,18000.0,5.95,5.95,5.94,5.94,18000.0
2009-10-21 13:30:00,5.94,5.97,5.94,5.95,79200.0,5.94,5.97,5.94,5.95,79200.0
2009-10-21 13:40:00,5.95,5.96,5.95,5.96,38400.0,5.95,5.96,5.95,5.96,38400.0
2009-10-21 13:50:00,5.96,5.96,5.95,5.96,79200.0,5.96,5.96,5.95,5.96,79200.0
2009-10-21 14:00:00,5.96,5.96,5.96,5.96,32400.0,5.96,5.96,5.96,5.96,32400.0
2009-10-21 14:10:00,5.96,5.96,5.95,5.95,32400.0,5.96,5.96,5.95,5.95,32400.0
2009-10-21 14:20:00,5.95,5.96,5.94,5.96,34800.0,5.95,5.96,5.94,5.96,34800.0
2009-10-21 14:30:00,5.96,5.96,5.95,5.95,26400.0,5.96,5.96,5.95,5.95,26400.0
2009-10-21 14:40:00,5.95,5.96,5.94,5.96,28800.0,5.95,5.96,5.94,5.96,28800.0
2009-10-21 14:50:00,5.96,5.97,5.96,5.96,50400.0,5.96,5.97,5.96,5.96,50400.0
2009-10-21 15:00:00,5.96,5.96,5.95,5.96,66000.0,5.96,5.96,5.95,5.96,66000.0
2009-10-21 15:10:00,5.96,5.97,5.96,5.96,112800.0,5.96,5.97,5.96,5.96,112800.0
2009-10-21 15:20:00,5.96,5.98,5.94,5.97,416400.0,5.96,5.98,5.94,5.97,416400.0
2009-10-21 15:30:00,5.97,5.98,5.93,5.97,357600.0,5.97,5.98,5.93,5.97,357600.0
2009-10-21 15:40:00,5.97,5.97,5.93,5.95,561600.0,5.97,5.97,5.93,5.95,561600.0
2009-10-21 15:50:00,5.95,5.96,5.92,5.93,433200.0,5.95,5.96,5.92,5.93,433200.0
2009-10-22 09:30:00,6.12,6.12,6.0,6.02,918000.0,6.12,6.12,6.0,6.02,918000.0
2009-10-22 09:40:00,6.03,6.12,6.03,6.12,364800.0,6.03,6.12,6.03,6.12,364800.0
2009-10-22 09:50:00,6.12,6.19,6.12,6.18,902400.0,6.12,6.19,6.12,6.18,902400.0
2009-10-22 10:00:00,6.18,6.24,6.17,6.24,1380000.0,6.18,6.24,6.17,6.24,1380000.0
2009-10-22 10:10:00,6.24,6.27,6.21,6.25,874800.0,6.24,6.27,6.21,6.25,874800.0
2009-10-22 10:20:00,6.25,6.25,6.23,6.25,387600.0,6.25,6.25,6.23,6.25,387600.0
2009-10-22 10:30:00,6.24,6.26,6.23,6.25,582000.0,6.24,6.26,6.23,6.25,582000.0
2009-10-22 10:40:00,6.25,6.31,6.25,6.27,526800.0,6.25,6.31,6.25,6.27,526800.0
2009-10-22 10:50:00,6.26,6.29,6.26,6.29,451200.0,6.26,6.29,6.26,6.29,451200.0
2009-10-22 11:00:00,6.29,6.29,6.28,6.28,204000.0,6.29,6.29,6.28,6.28,204000.0
2009-10-22 11:10:00,6.29,6.33,6.29,6.33,447600.0,6.29,6.33,6.29,6.33,447600.0
2009-10-22 11:20:00,6.33,6.35,6.32,6.34,475200.0,6.33,6.35,6.32,6.34,475200.0
2009-10-22 11:30:00,6.34,6.34,6.31,6.31,393600.0,6.34,6.34,6.31,6.31,393600.0
2009-10-22 11:40:00,6.31,6.33,6.3,6.33,184800.0,6.31,6.33,6.3,6.33,184800.0
2009-10-22 11:50:00,6.32,6.32,6.31,6.31,132000.0,6.32,6.32,6.31,6.31,132000.0
2009-10-22 12:00:00,6.31,6.31,6.29,6.29,139200.0,6.31,6.31,6.29,6.29,139200.0
2009-10-22 12:10:00,6.29,6.29,6.27,6.28,236400.0,6.29,6.29,6.27,6.28,236400.0
2009-10-22 12:20:00,6.28,6.28,6.27,6.28,148800.0,6.28,6.28,6.27,6.28,148800.0
2009-10-22 12:30:00,6.28,6.28,6.26,6.26,231600.0,6.28,6.28,6.26,6.26,231600.0
2009-10-22 12:40:00,6.26,6.27,6.25,6.27,378000.0,6.26,6.27,6.25,6.27,378000.0
2009-10-22 12:50:00,6.26,6.27,6.25,6.27,178800.0,6.26,6.27,6.25,6.27,178800.0
2009-10-22 13:00:00,6.27,6.29,6.26,6.29,294000.0,6.27,6.29,6.26,6.29,294000.0
2009-10-22 13:10:00,6.29,6.29,6.27,6.27,175200.0,6.29,6.29,6.27,6.27,175200.0
2009-10-22 13:20:00,6.27,6.27,6.26,6.27,176400.0,6.27,6.27,6.26,6.27,176400.0
2009-10-22 13:30:00,6.27,6.27,6.26,6.27,448800.0,6.27,6.27,6.26,6.27,448800.0
2009-10-22 13:40:00,6.27,6.27,6.26,6.27,96000.0,6.27,6.27,6.26,6.27,96000.0
2009-10-22 13:50:00,6.27,6.27,6.26,6.27,333600.0,6.27,6.27,6.26,6.27,333600.0
2009-10-22 14:00:00,6.27,6.27,6.24,6.24,502800.0,6.27,6.27,6.24,6.24,502800.0
2009-10-22 14:10:00,6.25,6.27,6.24,6.27,204000.0,6.25,6.27,6.24,6.27,204000.0
2009-10-22 14:20:00,6.27,6.27,6.26,6.26,357600.0,6.27,6.27,6.26,6.26,357600.0
2009-10-22 14:30:00,6.26,6.27,6.26,6.26,591600.0,6.26,6.27,6.26,6.26,591600.0
2009-10-22 14:40:00,6.26,6.27,6.26,6.27,564000.0,6.26,6.27,6.26,6.27,564000.0
2009-10-22 14:50:00,6.27,6.28,6.26,6.27,375600.0,6.27,6.28,6.26,6.27,375600.0
2009-10-22 15:00:00,6.27,6.3,6.27,6.3,428400.0,6.27,6.3,6.27,6.3,428400.0
2009-10-22 15:10:00,6.3,6.33,6.3,6.33,272400.0,6.3,6.33,6.3,6.33,272400.0
2009-10-22 15:20:00,6.33,6.35,6.32,6.32,333600.0,6.33,6.35,6.32,6.32,333600.0
2009-10-22 15:30:00,6.32,6.35,6.3,6.35,690000.0,6.32,6.35,6.3,6.35,690000.0
2009-10-22 15:40:00,6.35,6.35,6.32,6.34,410400.0,6.35,6.35,6.32,6.34,410400.0
2009-10-22 15:50:00,6.34,6.35,6.32,6.34,1113600.0,6.34,6.35,6.32,6.34,1113600.0
2009-10-23 09:30:00,6.33,6.33,6.29,6.32,261600.0,6.33,6.33,6.29,6.32,261600.0
2009-10-23 09:40:00,6.31,6.33,6.31,6.32,180000.0,6.31,6.33,6.31,6.32,180000.0
2009-10-23 09:50:00,6.32,6.32,6.28,6.31,252000.0,6.32,6.32,6.28,6.31,252000.0
2009-10-23 10:00:00,6.31,6.33,6.28,6.31,295200.0,6.31,6.33,6.28,6.31,295200.0
2009-10-23 10:10:00,6.3,6.3,6.28,6.28,115200.0,6.3,6.3,6.28,6.28,115200.0
2009-10-23 10:20:00,6.28,6.31,6.28,6.31,86400.0,6.28,6.31,6.28,6.31,86400.0
2009-10-23 10:30:00,6.31,6.31,6.31,6.31,40800.0,6.31,6.31,6.31,6.31,40800.0
2009-10-23 10:40:00,6.31,6.32,6.31,6.32,192000.0,6.31,6.32,6.31,6.32,192000.0
2009-10-23 10:50:00,6.32,6.33,6.3,6.32,171600.0,6.32,6.33,6.3,6.32,171600.0
2009-10-23 11:00:00,6.32,6.33,6.32,6.32,57600.0,6.32,6.33,6.32,6.32,57600.0
2009-10-23 11:10:00,6.32,6.32,6.3,6.3,181200.0,6.32,6.32,6.3,6.3,181200.0
2009-10-23 11:20:00,6.31,6.33,6.3,6.31,218400.0,6.31,6.33,6.3,6.31,218400.0
2009-10-23 11:30:00,6.31,6.32,6.31,6.31,122400.0,6.31,6.32,6.31,6.31,122400.0
2009-10-23 11:40:00,6.31,6.31,6.3,6.31,30000.0,6.31,6.31,6.3,6.31,30000.0
2009-10-23 11:50:00,6.31,6.31,6.29,6.29,123600.0,6.31,6.31,6.29,6.29,123600.0
2009-10-23 12:00:00,6.29,6.3,6.29,6.29,104400.0,6.29,6.3,6.29,6.29,104400.0
2009-10-23 12:10:00,6.29,6.3,6.29,6.29,57600.0,6.29,6.3,6.29,6.29,57600.0
2009-10-23 12:20:00,6.3,6.31,6.29,6.29,202800.0,6.3,6.31,6.29,6.29,202800.0
2009-10-23 12:30:00,6.29,6.3,6.29,6.3,68400.0,6.29,6.3,6.29,6.3,68400.0
2009-10-23 12:40:00,6.3,6.31,6.3,6.31,106800.0,6.3,6.31,6.3,6.31,106800.0
2009-10-23 12:50:00,6.31,6.31,6.3,6.3,61200.0,6.31,6.31,6.3,6.3,61200.0
2009-10-23 13:00:00,6.3,6.3,6.3,6.3,55200.0,6.3,6.3,6.3,6.3,55200.0
2009-10-23 13:10:00,6.31,6.31,6.31,6.31,25200.0,6.31,6.31,6.31,6.31,25200.0
2009-10-23 13:20:00,6.31,6.31,6.3,6.3,51600.0,6.31,6.31,6.3,6.3,51600.0
2009-10-23 13:30:00,6.3,6.3,6.28,6.3,195600.0,6.3,6.3,6.28,6.3,195600.0
2009-10-23 13:40:00,6.3,6.3,6.29,6.3,43200.0,6.3,6.3,6.29,6.3,43200.0
2009-10-23 13:50:00,6.3,6.31,6.3,6.31,84000.0,6.3,6.31,6.3,6.31,84000.0
2009-10-23 14:00:00,6.31,6.31,6.29,6.31,204000.0,6.31,6.31,6.29,6.31,204000.0
2009-10-23 14:10:00,6.31,6.31,6.3,6.3,128400.0,6.31,6.31,6.3,6.3,128400.0
2009-10-23 14:20:00,6.3,6.31,6.3,6.31,336000.0,6.3,6.31,6.3,6.31,336000.0
2009-10-23 14:30:00,6.31,6.31,6.29,6.29,164400.0,6.31,6.31,6.29,6.29,164400.0
2009-10-23 14:40:00,6.29,6.31,6.29,6.3,82800.0,6.29,6.31,6.29,6.3,82800.0
2009-10-23 14:50:00,6.3,6.31,6.3,6.3,255600.0,6.3,6.31,6.3,6.3,255600.0
2009-10-23 15:00:00,6.3,6.31,6.3,6.31,148800.0,6.3,6.31,6.3,6.31,148800.0
2009-10-23 15:10:00,6.31,6.33,6.31,6.33,187200.0,6.31,6.33,6.31,6.33,187200.0
2009-10-23 15:20:00,6.33,6.33,6.32,6.33,360000.0,6.33,6.33,6.32,6.33,360000.0
2009-10-23 15:30:00,6.33,6.33,6.31,6.32,440400.0,6.33,6.33,6.31,6.32,440400.0
2009-10-23 15:40:00,6.32,6.34,6.31,6.34,415200.0,6.32,6.34,6.31,6.34,415200.0
2009-10-23 15:50:00,6.34,6.34,6.33,6.33,376800.0,6.34,6.34,6.33,6.33,376800.0
2009-10-26 09:30:00,6.34,6.34,6.3,6.31,141600.0,6.34,6.34,6.3,6.31,141600.0
2009-10-26 09:40:00,6.31,6.38,6.31,6.37,326400.0,6.31,6.38,6.31,6.37,326400.0
2009-10-26 09:50:00,6.37,6.37,6.35,6.37,118800.0,6.37,6.37,6.35,6.37,118800.0
2009-10-26 10:00:00,6.37,6.38,6.35,6.38,225600.0,6.37,6.38,6.35,6.38,225600.0
2009-10-26 10:10:00,6.37,6.4,6.37,6.39,236400.0,6.37,6.4,6.37,6.39,236400.0
2009-10-26 10:20:00,6.39,6.39,6.38,6.38,90000.0,6.39,6.39,6.38,6.38,90000.0
2009-10-26 10:30:00,6.38,6.41,6.38,6.4,148800.0,6.38,6.41,6.38,6.4,148800.0
2009-10-26 10:40:00,6.4,6.41,6.39,6.39,121200.0,6.4,6.41,6.39,6.39,121200.0
2009-10-26 10:50:00,6.39,6.41,6.38,6.4,332400.0,6.39,6.41,6.38,6.4,332400.0
2009-10-26 11:00:00,6.4,6.41,6.4,6.41,104400.0,6.4,6.41,6.4,6.41,104400.0
2009-10-26 11:10:00,6.41,6.42,6.39,6.4,264000.0,6.41,6.42,6.39,6.4,264000.0
2009-10-26 11:20:00,6.4,6.42,6.39,6.39,272400.0,6.4,6.42,6.39,6.39,272400.0
2009-10-26 11:30:00,6.39,6.39,6.35,6.37,286800.0,6.39,6.39,6.35,6.37,286800.0
2009-10-26 11:40:00,6.37,6.39,6.36,6.38,244800.0,6.37,6.39,6.36,6.38,244800.0
2009-10-26 11:50:00,6.37,6.38,6.35,6.35,290400.0,6.37,6.38,6.35,6.35,290400.0
2009-10-26 12:00:00,6.35,6.37,6.35,6.37,319200.0,6.35,6.37,6.35,6.37,319200.0
2009-10-26 12:10:00,6.37,6.39,6.36,6.38,142800.0,6.37,6.39,6.36,6.38,142800.0
2009-10-26 12:20:00,6.38,6.38,6.36,6.38,142800.0,6.38,6.38,6.36,6.38,142800.0
2009-10-26 12:30:00,6.38,6.38,6.37,6.38,170400.0,6.38,6.38,6.37,6.38,170400.0
2009-10-26 12:40:00,6.38,6.38,6.36,6.36,128400.0,6.38,6.38,6.36,6.36,128400.0
2009-10-26 12:50:00,6.36,6.38,6.36,6.37,108000.0,6.36,6.38,6.36,6.37,108000.0
2009-10-26 13:00:00,6.37,6.37,6.36,6.36,84000.0,6.37,6.37,6.36,6.36,84000.0
2009-10-26 13:10:00,6.36,6.36,6.36,6.36,72000.0,6.36,6.36,6.36,6.36,72000.0
2009-10-26 13:20:00,6.36,6.36,6.35,6.36,55200.0,6.36,6.36,6.35,6.36,55200.0
2009-10-26 13:30:00,6.36,6.36,6.35,6.35,51600.0,6.36,6.36,6.35,6.35,51600.0
2009-10-26 13:40:00,6.35,6.36,6.35,6.36,86400.0,6.35,6.36,6.35,6.36,86400.0
2009-10-26 13:50:00,6.36,6.36,6.35,6.35,80400.0,6.36,6.36,6.35,6.35,80400.0
2009-10-26 14:00:00,6.35,6.36,6.35,6.35,69600.0,6.35,6.36,6.35,6.35,69600.0
2009-10-26 14:10:00,6.35,6.36,6.34,6.35,98400.0,6.35,6.36,6.34,6.35,98400.0
2009-10-26 14:20:00,6.35,6.36,6.35,6.35,132000.0,6.35,6.36,6.35,6.35,132000.0
2009-10-26 14:30:00,6.35,6.35,6.34,6.35,134400.0,6.35,6.35,6.34,6.35,134400.0
2009-10-26 14:40:00,6.35,6.35,6.34,6.34,87600.0,6.35,6.35,6.34,6.34,87600.0
2009-10-26 14:50:00,6.34,6.35,6.34,6.34,207600.0,6.34,6.35,6.34,6.34,207600.0
2009-10-26 15:00:00,6.35,6.35,6.34,6.34,104400.0,6.35,6.35,6.34,6.34,104400.0
2009-10-26 15:10:00,6.34,6.36,6.34,6.35,148800.0,6.34,6.36,6.34,6.35,148800.0
2009-10-26 15:20:00,6.35,6.36,6.35,6.36,121200.0,6.35,6.36,6.35,6.36,121200.0
2009-10-26 15:30:00,6.36,6.37,6.34,6.35,183600.0,6.36,6.37,6.34,6.35,183600.0
2009-10-26 15:40:00,6.35,6.38,6.34,6.38,193200.0,6.35,6.38,6.34,6.38,193200.0
2009-10-26 15:50:00,6.37,6.38,6.36,6.37,633600.0,6.37,6.38,6.36,6.37,633600.0
2009-10-27 09:30:00,6.35,6.42,6.35,6.42,370800.0,6.35,6.42,6.35,6.42,370800.0
2009-10-27 09:40:00,6.42,6.43,6.39,6.41,216000.0,6.42,6.43,6.39,6.41,216000.0
2009-10-27 09:50:00,6.41,6.42,6.39,6.41,249600.0,6.41,6.42,6.39,6.41,249600.0
2009-10-27 10:00:00,6.4,6.4,6.36,6.4,120000.0,6.4,6.4,6.36,6.4,120000.0
2009-10-27 10:10:00,6.4,6.41,6.37,6.38,248400.0,6.4,6.41,6.37,6.38,248400.0
2009-10-27 10:20:00,6.39,6.42,6.38,6.42,320400.0,6.39,6.42,6.38,6.42,320400.0
2009-10-27 10:30:00,6.42,6.42,6.38,6.4,344400.0,6.42,6.42,6.38,6.4,344400.0
2009-10-27 10:40:00,6.39,6.42,6.39,6.41,176400.0,6.39,6.42,6.39,6.41,176400.0
2009-10-27 10:50:00,6.42,6.42,6.38,6.4,202800.0,6.42,6.42,6.38,6.4,202800.0
2009-10-27 11:00:00,6.4,6.4,6.38,6.38,93600.0,6.4,6.4,6.38,6.38,93600.0
2009-10-27 11:10:00,6.38,6.4,6.38,6.38,36000.0,6.38,6.4,6.38,6.38,36000.0
2009-10-27 11:20:00,6.38,6.39,6.38,6.38,206400.0,6.38,6.39,6.38,6.38,206400.0
2009-10-27 11:30:00,6.38,6.39,6.35,6.37,423600.0,6.38,6.39,6.35,6.37,423600.0
2009-10-27 11:40:00,6.37,6.38,6.36,6.38,62400.0,6.37,6.38,6.36,6.38,62400.0
2009-10-27 11:50:00,6.38,6.38,6.37,6.38,129600.0,6.38,6.38,6.37,6.38,129600.0
2009-10-27 12:00:00,6.38,6.39,6.37,6.39,164400.0,6.38,6.39,6.37,6.39,164400.0
2009-10-27 12:10:00,6.4,6.4,6.38,6.39,61200.0,6.4,6.4,6.38,6.39,61200.0
2009-10-27 12:20:00,6.39,6.39,6.38,6.39,112800.0,6.39,6.39,6.38,6.39,112800.0
2009-10-27 12:30:00,6.38,6.39,6.37,6.37,307200.0,6.38,6.39,6.37,6.37,307200.0
2009-10-27 12:40:00,6.37,6.38,6.37,6.37,213600.0,6.37,6.38,6.37,6.37,213600.0
2009-10-27 12:50:00,6.37,6.37,6.36,6.36,38400.0,6.37,6.37,6.36,6.36,38400.0
2009-10-27 13:00:00,6.37,6.37,6.36,6.37,136800.0,6.37,6.37,6.36,6.37,136800.0
2009-10-27 13:10:00,6.37,6.38,6.36,6.37,134400.0,6.37,6.38,6.36,6.37,134400.0
2009-10-27 13:20:00,6.37,6.37,6.34,6.35,156000.0,6.37,6.37,6.34,6.35,156000.0
2009-10-27 13:30:00,6.34,6.37,6.34,6.37,298800.0,6.34,6.37,6.34,6.37,298800.0
2009-10-27 13:40:00,6.36,6.37,6.36,6.36,135600.0,6.36,6.37,6.36,6.36,135600.0
2009-10-27 13:50:00,6.36,6.38,6.36,6.38,148800.0,6.36,6.38,6.36,6.38,148800.0
2009-10-27 14:00:00,6.38,6.38,6.36,6.37,37200.0,6.38,6.38,6.36,6.37,37200.0
2009-10-27 14:10:00,6.37,6.39,6.37,6.38,86400.0,6.37,6.39,6.37,6.38,86400.0
2009-10-27 14:20:00,6.39,6.39,6.37,6.37,92400.0,6.39,6.39,6.37,6.37,92400.0
2009-10-27 14:30:00,6.37,6.38,6.37,6.37,100800.0,6.37,6.38,6.37,6.37,100800.0
2009-10-27 14:40:00,6.37,6.38,6.37,6.37,106800.0,6.37,6.38,6.37,6.37,106800.0
2009-10-27 14:50:00,6.37,6.37,6.36,6.37,58800.0,6.37,6.37,6.36,6.37,58800.0
2009-10-27 15:00:00,6.37,6.37,6.36,6.36,80400.0,6.37,6.37,6.36,6.36,80400.0
2009-10-27 15:10:00,6.36,6.37,6.36,6.37,52800.0,6.36,6.37,6.36,6.37,52800.0
2009-10-27 15:20:00,6.37,6.37,6.36,6.36,200400.0,6.37,6.37,6.36,6.36,200400.0
2009-10-27 15:30:00,6.36,6.36,6.34,6.35,336000.0,6.36,6.36,6.34,6.35,336000.0
2009-10-27 15:40:00,6.35,6.36,6.34,6.34,231600.0,6.35,6.36,6.34,6.34,231600.0
2009-10-27 15:50:00,6.34,6.35,6.34,6.35,684000.0,6.34,6.35,6.34,6.35,684000.0
2009-10-28 09:30:00,6.48,6.54,6.43,6.54,874800.0,6.48,6.54,6.43,6.54,874800.0
2009-10-28 09:40:00,6.54,6.55,6.48,6.5,363600.0,6.54,6.55,6.48,6.5,363600.0
2009-10-28 09:50:00,6.5,6.52,6.48,6.48,291600.0,6.5,6.52,6.48,6.48,291600.0
2009-10-28 10:00:00,6.48,6.48,6.42,6.44,724800.0,6.48,6.48,6.42,6.44,724800.0
2009-10-28 10:10:00,6.45,6.46,6.43,6.43,313200.0,6.45,6.46,6.43,6.43,313200.0
2009-10-28 10:20:00,6.43,6.44,6.41,6.44,255600.0,6.43,6.44,6.41,6.44,255600.0
2009-10-28 10:30:00,6.44,6.45,6.43,6.44,280800.0,6.44,6.45,6.43,6.44,280800.0
2009-10-28 10:40:00,6.45,6.45,6.42,6.45,360000.0,6.45,6.45,6.42,6.45,360000.0
2009-10-28 10:50:00,6.46,6.46,6.43,6.43,277200.0,6.46,6.46,6.43,6.43,277200.0
2009-10-28 11:00:00,6.44,6.44,6.42,6.44,242400.0,6.44,6.44,6.42,6.44,242400.0
2009-10-28 11:10:00,6.44,6.44,6.42,6.43,199200.0,6.44,6.44,6.42,6.43,199200.0
2009-10-28 11:20:00,6.43,6.44,6.42,6.43,194400.0,6.43,6.44,6.42,6.43,194400.0
2009-10-28 11:30:00,6.42,6.43,6.42,6.42,82800.0,6.42,6.43,6.42,6.42,82800.0
2009-10-28 11:40:00,6.42,6.43,6.42,6.43,92400.0,6.42,6.43,6.42,6.43,92400.0
2009-10-28 11:50:00,6.43,6.43,6.42,6.42,243600.0,6.43,6.43,6.42,6.42,243600.0
2009-10-28 12:00:00,6.42,6.43,6.41,6.41,98400.0,6.42,6.43,6.41,6.41,98400.0
2009-10-28 12:10:00,6.41,6.42,6.41,6.42,30000.0,6.41,6.42,6.41,6.42,30000.0
2009-10-28 12:20:00,6.41,6.42,6.41,6.42,230400.0,6.41,6.42,6.41,6.42,230400.0
2009-10-28 12:30:00,6.41,6.42,6.4,6.41,78000.0,6.41,6.42,6.4,6.41,78000.0
2009-10-28 12:40:00,6.41,6.41,6.4,6.41,159600.0,6.41,6.41,6.4,6.41,159600.0
2009-10-28 12:50:00,6.41,6.41,6.4,6.4,132000.0,6.41,6.41,6.4,6.4,132000.0
2009-10-28 13:00:00,6.4,6.41,6.4,6.4,122400.0,6.4,6.41,6.4,6.4,122400.0
2009-10-28 13:10:00,6.4,6.41,6.4,6.4,99600.0,6.4,6.41,6.4,6.4,99600.0
2009-10-28 13:20:00,6.4,6.41,6.39,6.41,150000.0,6.4,6.41,6.39,6.41,150000.0
2009-10-28 13:30:00,6.41,6.41,6.4,6.4,73200.0,6.41,6.41,6.4,6.4,73200.0
2009-10-28 13:40:00,6.4,6.41,6.4,6.41,81600.0,6.4,6.41,6.4,6.41,81600.0
2009-10-28 13:50:00,6.41,6.41,6.4,6.4,60000.0,6.41,6.41,6.4,6.4,60000.0
2009-10-28 14:00:00,6.4,6.41,6.39,6.4,186000.0,6.4,6.41,6.39,6.4,186000.0
2009-10-28 14:10:00,6.4,6.41,6.4,6.4,85200.0,6.4,6.41,6.4,6.4,85200.0
2009-10-28 14:20:00,6.4,6.4,6.39,6.39,76800.0,6.4,6.4,6.39,6.39,76800.0
2009-10-28 14:30:00,6.4,6.4,6.39,6.39,130800.0,6.4,6.4,6.39,6.39,130800.0
2009-10-28 14:40:00,6.39,6.42,6.39,6.41,189600.0,6.39,6.42,6.39,6.41,189600.0
2009-10-28 14:50:00,6.41,6.41,6.4,6.4,130800.0,6.41,6.41,6.4,6.4,130800.0
2009-10-28 15:00:00,6.4,6.41,6.4,6.41,170400.0,6.4,6.41,6.4,6.41,170400.0
2009-10-28 15:10:00,6.41,6.43,6.41,6.43,166800.0,6.41,6.43,6.41,6.43,166800.0
2009-10-28 15:20:00,6.43,6.43,6.41,6.42,175200.0,6.43,6.43,6.41,6.42,175200.0
2009-10-28 15:30:00,6.43,6.43,6.41,6.41,177600.0,6.43,6.43,6.41,6.41,177600.0
2009-10-28 15:40:00,6.41,6.43,6.41,6.42,342000.0,6.41,6.43,6.41,6.42,342000.0
2009-10-28 15:50:00,6.42,6.42,6.41,6.41,696000.0,6.42,6.42,6.41,6.41,696000.0
2009-10-29 09:30:00,6.41,6.46,6.38,6.4,342000.0,6.41,6.46,6.38,6.4,342000.0
2009-10-29 09:40:00,6.4,6.41,6.38,6.4,176400.0,6.4,6.41,6.38,6.4,176400.0
2009-10-29 09:50:00,6.4,6.41,6.39,6.4,247200.0,6.4,6.41,6.39,6.4,247200.0
2009-10-29 10:00:00,6.4,6.4,6.37,6.38,165600.0,6.4,6.4,6.37,6.38,165600.0
2009-10-29 10:10:00,6.37,6.4,6.37,6.39,184800.0,6.37,6.4,6.37,6.39,184800.0
2009-10-29 10:20:00,6.38,6.39,6.37,6.39,375600.0,6.38,6.39,6.37,6.39,375600.0
2009-10-29 10:30:00,6.39,6.43,6.38,6.42,85200.0,6.39,6.43,6.38,6.42,85200.0
2009-10-29 10:40:00,6.42,6.44,6.41,6.44,115200.0,6.42,6.44,6.41,6.44,115200.0
2009-10-29 10:50:00,6.44,6.45,6.42,6.44,224400.0,6.44,6.45,6.42,6.44,224400.0
2009-10-29 11:00:00,6.44,6.46,6.43,6.45,144000.0,6.44,6.46,6.43,6.45,144000.0
2009-10-29 11:10:00,6.45,6.45,6.43,6.43,100800.0,6.45,6.45,6.43,6.43,100800.0
2009-10-29 11:20:00,6.43,6.45,6.43,6.45,69600.0,6.43,6.45,6.43,6.45,69600.0
2009-10-29 11:30:00,6.45,6.45,6.42,6.43,145200.0,6.45,6.45,6.42,6.43,145200.0
2009-10-29 11:40:00,6.43,6.44,6.41,6.42,190800.0,6.43,6.44,6.41,6.42,190800.0
2009-10-29 11:50:00,6.42,6.43,6.42,6.42,224400.0,6.42,6.43,6.42,6.42,224400.0
2009-10-29 12:00:00,6.42,6.43,6.41,6.42,272400.0,6.42,6.43,6.41,6.42,272400.0
2009-10-29 12:10:00,6.42,6.43,6.42,6.42,103200.0,6.42,6.43,6.42,6.42,103200.0
2009-10-29 12:20:00,6.42,6.45,6.42,6.44,240000.0,6.42,6.45,6.42,6.44,240000.0
2009-10-29 12:30:00,6.44,6.45,6.43,6.45,75600.0,6.44,6.45,6.43,6.45,75600.0
2009-10-29 12:40:00,6.45,6.47,6.44,6.46,135600.0,6.45,6.47,6.44,6.46,135600.0
2009-10-29 12:50:00,6.45,6.45,6.44,6.45,136800.0,6.45,6.45,6.44,6.45,136800.0
2009-10-29 13:00:00,6.45,6.45,6.43,6.44,152400.0,6.45,6.45,6.43,6.44,152400.0
2009-10-29 13:10:00,6.44,6.45,6.43,6.45,88800.0,6.44,6.45,6.43,6.45,88800.0
2009-10-29 13:20:00,6.45,6.45,6.43,6.44,106800.0,6.45,6.45,6.43,6.44,106800.0
2009-10-29 13:30:00,6.43,6.45,6.43,6.44,110400.0,6.43,6.45,6.43,6.44,110400.0
2009-10-29 13:40:00,6.44,6.45,6.43,6.45,86400.0,6.44,6.45,6.43,6.45,86400.0
2009-10-29 13:50:00,6.44,6.45,6.43,6.44,139200.0,6.44,6.45,6.43,6.44,139200.0
2009-10-29 14:00:00,6.44,6.44,6.42,6.43,195600.0,6.44,6.44,6.42,6.43,195600.0
2009-10-29 14:10:00,6.43,6.44,6.43,6.44,100800.0,6.43,6.44,6.43,6.44,100800.0
2009-10-29 14:20:00,6.44,6.45,6.44,6.44,92400.0,6.44,6.45,6.44,6.44,92400.0
2009-10-29 14:30:00,6.44,6.45,6.44,6.45,115200.0,6.44,6.45,6.44,6.45,115200.0
2009-10-29 14:40:00,6.45,6.46,6.45,6.45,64800.0,6.45,6.46,6.45,6.45,64800.0
2009-10-29 14:50:00,6.45,6.47,6.45,6.47,85200.0,6.45,6.47,6.45,6.47,85200.0
2009-10-29 15:00:00,6.47,6.48,6.46,6.47,68400.0,6.47,6.48,6.46,6.47,68400.0
2009-10-29 15:10:00,6.47,6.47,6.46,6.46,147600.0,6.47,6.47,6.46,6.46,147600.0
2009-10-29 15:20:00,6.46,6.47,6.45,6.47,219600.0,6.46,6.47,6.45,6.47,219600.0
2009-10-29 15:30:00,6.47,6.47,6.46,6.47,205200.0,6.47,6.47,6.46,6.47,205200.0
2009-10-29 15:40:00,6.47,6.47,6.46,6.46,384000.0,6.47,6.47,6.46,6.46,384000.0
2009-10-29 15:50:00,6.46,6.49,6.45,6.48,397200.0,6.46,6.49,6.45,6.48,397200.0
2009-10-30 09:30:00,6.48,6.49,6.45,6.47,189600.0,6.48,6.49,6.45,6.47,189600.0
2009-10-30 09:40:00,6.47,6.49,6.45,6.48,145200.0,6.47,6.49,6.45,6.48,145200.0
2009-10-30 09:50:00,6.48,6.49,6.45,6.48,116400.0,6.48,6.49,6.45,6.48,116400.0
2009-10-30 10:00:00,6.48,6.48,6.47,6.47,158400.0,6.48,6.48,6.47,6.47,158400.0
2009-10-30 10:10:00,6.46,6.47,6.46,6.47,66000.0,6.46,6.47,6.46,6.47,66000.0
2009-10-30 10:20:00,6.47,6.48,6.46,6.48,139200.0,6.47,6.48,6.46,6.48,139200.0
2009-10-30 10:30:00,6.48,6.48,6.46,6.46,126000.0,6.48,6.48,6.46,6.46,126000.0
2009-10-30 10:40:00,6.46,6.48,6.45,6.47,79200.0,6.46,6.48,6.45,6.47,79200.0
2009-10-30 10:50:00,6.47,6.48,6.47,6.47,58800.0,6.47,6.48,6.47,6.47,58800.0
2009-10-30 11:00:00,6.48,6.48,6.46,6.46,316800.0,6.48,6.48,6.46,6.46,316800.0
2009-10-30 11:10:00,6.46,6.47,6.46,6.46,67200.0,6.46,6.47,6.46,6.46,67200.0
2009-10-30 11:20:00,6.46,6.47,6.46,6.47,32400.0,6.46,6.47,6.46,6.47,32400.0
2009-10-30 11:30:00,6.47,6.47,6.45,6.45,43200.0,6.47,6.47,6.45,6.45,43200.0
2009-10-30 11:40:00,6.45,6.45,6.43,6.44,225600.0,6.45,6.45,6.43,6.44,225600.0
2009-10-30 11:50:00,6.44,6.44,6.42,6.42,144000.0,6.44,6.44,6.42,6.42,144000.0
2009-10-30 12:00:00,6.42,6.43,6.42,6.43,72000.0,6.42,6.43,6.42,6.43,72000.0
2009-10-30 12:10:00,6.43,6.44,6.42,6.43,133200.0,6.43,6.44,6.42,6.43,133200.0
2009-10-30 12:20:00,6.43,6.44,6.42,6.43,385200.0,6.43,6.44,6.42,6.43,385200.0
2009-10-30 12:30:00,6.42,6.44,6.42,6.43,148800.0,6.42,6.44,6.42,6.43,148800.0
2009-10-30 12:40:00,6.43,6.43,6.41,6.43,334800.0,6.43,6.43,6.41,6.43,334800.0
2009-10-30 12:50:00,6.43,6.45,6.42,6.44,248400.0,6.43,6.45,6.42,6.44,248400.0
2009-10-30 13:00:00,6.44,6.45,6.43,6.44,111600.0,6.44,6.45,6.43,6.44,111600.0
2009-10-30 13:10:00,6.44,6.46,6.43,6.45,106800.0,6.44,6.46,6.43,6.45,106800.0
2009-10-30 13:20:00,6.45,6.45,6.43,6.45,112800.0,6.45,6.45,6.43,6.45,112800.0
2009-10-30 13:30:00,6.45,6.45,6.42,6.44,206400.0,6.45,6.45,6.42,6.44,206400.0
2009-10-30 13:40:00,6.44,6.45,6.44,6.44,150000.0,6.44,6.45,6.44,6.44,150000.0
2009-10-30 13:50:00,6.44,6.45,6.44,6.44,76800.0,6.44,6.45,6.44,6.44,76800.0
2009-10-30 14:00:00,6.44,6.44,6.43,6.43,85200.0,6.44,6.44,6.43,6.43,85200.0
2009-10-30 14:10:00,6.44,6.44,6.42,6.43,129600.0,6.44,6.44,6.42,6.43,129600.0
2009-10-30 14:20:00,6.43,6.44,6.43,6.43,211200.0,6.43,6.44,6.43,6.43,211200.0
2009-10-30 14:30:00,6.43,6.45,6.43,6.44,295200.0,6.43,6.45,6.43,6.44,295200.0
2009-10-30 14:40:00,6.44,6.45,6.43,6.44,58800.0,6.44,6.45,6.43,6.44,58800.0
2009-10-30 14:50:00,6.44,6.45,6.43,6.44,105600.0,6.44,6.45,6.43,6.44,105600.0
2009-10-30 15:00:00,6.44,6.44,6.42,6.43,162000.0,6.44,6.44,6.42,6.43,162000.0
2009-10-30 15:10:00,6.43,6.45,6.43,6.44,82800.0,6.43,6.45,6.43,6.44,82800.0
2009-10-30 15:20:00,6.44,6.46,6.43,6.45,196800.0,6.44,6.46,6.43,6.45,196800.0
2009-10-30 15:30:00,6.45,6.45,6.43,6.43,159600.0,6.45,6.45,6.43,6.43,159600.0
2009-10-30 15:40:00,6.43,6.44,6.42,6.42,237600.0,6.43,6.44,6.42,6.42,237600.0
2009-10-30 15:50:00,6.42,6.43,6.4,6.41,806400.0,6.42,6.43,6.4,6.41,806400.0
2009-11-02 09:30:00,6.45,6.48,6.44,6.47,240000.0,6.45,6.48,6.44,6.47,240000.0
2009-11-02 09:40:00,6.47,6.47,6.43,6.43,97200.0,6.47,6.47,6.43,6.43,97200.0
2009-11-02 09:50:00,6.43,6.45,6.43,6.43,100800.0,6.43,6.45,6.43,6.43,100800.0
2009-11-02 10:00:00,6.44,6.48,6.44,6.47,238800.0,6.44,6.48,6.44,6.47,238800.0
2009-11-02 10:10:00,6.46,6.49,6.46,6.49,164400.0,6.46,6.49,6.46,6.49,164400.0
2009-11-02 10:20:00,6.49,6.5,6.48,6.49,92400.0,6.49,6.5,6.48,6.49,92400.0
2009-11-02 10:30:00,6.49,6.51,6.48,6.5,150000.0,6.49,6.51,6.48,6.5,150000.0
2009-11-02 10:40:00,6.5,6.5,6.48,6.5,105600.0,6.5,6.5,6.48,6.5,105600.0
2009-11-02 10:50:00,6.5,6.5,6.48,6.49,98400.0,6.5,6.5,6.48,6.49,98400.0
2009-11-02 11:00:00,6.49,6.5,6.48,6.49,111600.0,6.49,6.5,6.48,6.49,111600.0
2009-11-02 11:10:00,6.49,6.5,6.48,6.5,166800.0,6.49,6.5,6.48,6.5,166800.0
2009-11-02 11:20:00,6.5,6.5,6.48,6.48,136800.0,6.5,6.5,6.48,6.48,136800.0
2009-11-02 11:30:00,6.49,6.5,6.48,6.48,73200.0,6.49,6.5,6.48,6.48,73200.0
2009-11-02 11:40:00,6.49,6.5,6.49,6.49,85200.0,6.49,6.5,6.49,6.49,85200.0
2009-11-02 11:50:00,6.5,6.5,6.49,6.49,49200.0,6.5,6.5,6.49,6.49,49200.0
2009-11-02 12:00:00,6.49,6.5,6.48,6.49,78000.0,6.49,6.5,6.48,6.49,78000.0
2009-11-02 12:10:00,6.5,6.5,6.48,6.49,68400.0,6.5,6.5,6.48,6.49,68400.0
2009-11-02 12:20:00,6.49,6.5,6.49,6.49,160800.0,6.49,6.5,6.49,6.49,160800.0
2009-11-02 12:30:00,6.5,6.5,6.49,6.5,78000.0,6.5,6.5,6.49,6.5,78000.0
2009-11-02 12:40:00,6.5,6.5,6.49,6.49,78000.0,6.5,6.5,6.49,6.49,78000.0
2009-11-02 12:50:00,6.49,6.49,6.45,6.46,330000.0,6.49,6.49,6.45,6.46,330000.0
2009-11-02 13:00:00,6.45,6.47,6.45,6.46,194400.0,6.45,6.47,6.45,6.46,194400.0
2009-11-02 13:10:00,6.46,6.48,6.45,6.47,130800.0,6.46,6.48,6.45,6.47,130800.0
2009-11-02 13:20:00,6.47,6.48,6.46,6.46,88800.0,6.47,6.48,6.46,6.46,88800.0
2009-11-02 13:30:00,6.47,6.48,6.46,6.46,205200.0,6.47,6.48,6.46,6.46,205200.0
2009-11-02 13:40:00,6.47,6.48,6.47,6.48,223200.0,6.47,6.48,6.47,6.48,223200.0
2009-11-02 13:50:00,6.48,6.48,6.47,6.48,102000.0,6.48,6.48,6.47,6.48,102000.0
2009-11-02 14:00:00,6.48,6.48,6.46,6.46,68400.0,6.48,6.48,6.46,6.46,68400.0
2009-11-02 14:10:00,6.46,6.47,6.45,6.46,92400.0,6.46,6.47,6.45,6.46,92400.0
2009-11-02 14:20:00,6.46,6.49,6.46,6.49,74400.0,6.46,6.49,6.46,6.49,74400.0
2009-11-02 14:30:00,6.49,6.5,6.48,6.49,721200.0,6.49,6.5,6.48,6.49,721200.0
2009-11-02 14:40:00,6.49,6.5,6.48,6.49,163200.0,6.49,6.5,6.48,6.49,163200.0
2009-11-02 14:50:00,6.48,6.49,6.46,6.47,439200.0,6.48,6.49,6.46,6.47,439200.0
2009-11-02 15:00:00,6.47,6.48,6.47,6.47,288000.0,6.47,6.48,6.47,6.47,288000.0
2009-11-02 15:10:00,6.47,6.47,6.46,6.46,108000.0,6.47,6.47,6.46,6.46,108000.0
2009-11-02 15:20:00,6.46,6.48,6.46,6.47,133200.0,6.46,6.48,6.46,6.47,133200.0
2009-11-02 15:30:00,6.47,6.49,6.47,6.48,158400.0,6.47,6.49,6.47,6.48,158400.0
2009-11-02 15:40:00,6.48,6.48,6.46,6.47,182400.0,6.48,6.48,6.46,6.47,182400.0
2009-11-02 15:50:00,6.47,6.49,6.47,6.49,232800.0,6.47,6.49,6.47,6.49,232800.0
2009-11-03 09:30:00,6.48,6.48,6.41,6.46,196800.0,6.48,6.48,6.41,6.46,196800.0
2009-11-03 09:40:00,6.45,6.47,6.45,6.45,90000.0,6.45,6.47,6.45,6.45,90000.0
2009-11-03 09:50:00,6.45,6.46,6.43,6.46,132000.0,6.45,6.46,6.43,6.46,132000.0
2009-11-03 10:00:00,6.46,6.46,6.44,6.45,123600.0,6.46,6.46,6.44,6.45,123600.0
2009-11-03 10:10:00,6.46,6.47,6.45,6.45,115200.0,6.46,6.47,6.45,6.45,115200.0
2009-11-03 10:20:00,6.45,6.46,6.44,6.45,67200.0,6.45,6.46,6.44,6.45,67200.0
2009-11-03 10:30:00,6.45,6.46,6.44,6.46,229200.0,6.45,6.46,6.44,6.46,229200.0
2009-11-03 10:40:00,6.47,6.48,6.46,6.48,88800.0,6.47,6.48,6.46,6.48,88800.0
2009-11-03 10:50:00,6.47,6.47,6.46,6.47,67200.0,6.47,6.47,6.46,6.47,67200.0
2009-11-03 11:00:00,6.48,6.48,6.45,6.46,145200.0,6.48,6.48,6.45,6.46,145200.0
2009-11-03 11:10:00,6.46,6.47,6.45,6.46,259200.0,6.46,6.47,6.45,6.46,259200.0
2009-11-03 11:20:00,6.46,6.47,6.46,6.47,145200.0,6.46,6.47,6.46,6.47,145200.0
2009-11-03 11:30:00,6.47,6.47,6.46,6.46,90000.0,6.47,6.47,6.46,6.46,90000.0
2009-11-03 11:40:00,6.46,6.46,6.44,6.44,158400.0,6.46,6.46,6.44,6.44,158400.0
2009-11-03 11:50:00,6.45,6.46,6.45,6.45,54000.0,6.45,6.46,6.45,6.45,54000.0
2009-11-03 12:00:00,6.45,6.46,6.45,6.45,67200.0,6.45,6.46,6.45,6.45,67200.0
2009-11-03 12:10:00,6.46,6.46,6.44,6.44,126000.0,6.46,6.46,6.44,6.44,126000.0
2009-11-03 12:20:00,6.43,6.44,6.43,6.44,94800.0,6.43,6.44,6.43,6.44,94800.0
2009-11-03 12:30:00,6.44,6.46,6.44,6.45,90000.0,6.44,6.46,6.44,6.45,90000.0
2009-11-03 12:40:00,6.45,6.46,6.45,6.45,114000.0,6.45,6.46,6.45,6.45,114000.0
2009-11-03 12:50:00,6.45,6.46,6.45,6.45,69600.0,6.45,6.46,6.45,6.45,69600.0
2009-11-03 13:00:00,6.45,6.46,6.45,6.46,20400.0,6.45,6.46,6.45,6.46,20400.0
2009-11-03 13:10:00,6.46,6.46,6.44,6.44,126000.0,6.46,6.46,6.44,6.44,126000.0
2009-11-03 13:20:00,6.44,6.45,6.44,6.45,93600.0,6.44,6.45,6.44,6.45,93600.0
2009-11-03 13:30:00,6.45,6.46,6.45,6.46,19200.0,6.45,6.46,6.45,6.46,19200.0
2009-11-03 13:40:00,6.46,6.46,6.45,6.45,116400.0,6.46,6.46,6.45,6.45,116400.0
2009-11-03 13:50:00,6.45,6.46,6.45,6.46,81600.0,6.45,6.46,6.45,6.46,81600.0
2009-11-03 14:00:00,6.46,6.46,6.45,6.45,49200.0,6.46,6.46,6.45,6.45,49200.0
2009-11-03 14:10:00,6.45,6.46,6.45,6.45,48000.0,6.45,6.46,6.45,6.45,48000.0
2009-11-03 14:20:00,6.45,6.46,6.45,6.45,64800.0,6.45,6.46,6.45,6.45,64800.0
2009-11-03 14:30:00,6.45,6.45,6.45,6.45,52800.0,6.45,6.45,6.45,6.45,52800.0
2009-11-03 14:40:00,6.45,6.45,6.44,6.45,104400.0,6.45,6.45,6.44,6.45,104400.0
2009-11-03 14:50:00,6.45,6.45,6.44,6.44,141600.0,6.45,6.45,6.44,6.44,141600.0
2009-11-03 15:00:00,6.44,6.44,6.43,6.43,97200.0,6.44,6.44,6.43,6.43,97200.0
2009-11-03 15:10:00,6.44,6.44,6.43,6.44,60000.0,6.44,6.44,6.43,6.44,60000.0
2009-11-03 15:20:00,6.44,6.46,6.44,6.46,213600.0,6.44,6.46,6.44,6.46,213600.0
2009-11-03 15:30:00,6.46,6.47,6.45,6.45,124800.0,6.46,6.47,6.45,6.45,124800.0
2009-11-03 15:40:00,6.45,6.47,6.45,6.47,112800.0,6.45,6.47,6.45,6.47,112800.0
2009-11-03 15:50:00,6.46,6.47,6.46,6.46,147600.0,6.46,6.47,6.46,6.46,147600.0
2009-11-04 09:30:00,6.48,6.48,6.45,6.46,118800.0,6.48,6.48,6.45,6.46,118800.0
2009-11-04 09:40:00,6.47,6.5,6.47,6.48,80400.0,6.47,6.5,6.47,6.48,80400.0
2009-11-04 09:50:00,6.47,6.48,6.46,6.47,55200.0,6.47,6.48,6.46,6.47,55200.0
2009-11-04 10:00:00,6.47,6.5,6.47,6.5,75600.0,6.47,6.5,6.47,6.5,75600.0
2009-11-04 10:10:00,6.5,6.52,6.5,6.52,50400.0,6.5,6.52,6.5,6.52,50400.0
2009-11-04 10:20:00,6.52,6.53,6.51,6.52,75600.0,6.52,6.53,6.51,6.52,75600.0
2009-11-04 10:30:00,6.53,6.54,6.52,6.53,198000.0,6.53,6.54,6.52,6.53,198000.0
2009-11-04 10:40:00,6.53,6.53,6.51,6.51,117600.0,6.53,6.53,6.51,6.51,117600.0
2009-11-04 10:50:00,6.51,6.53,6.51,6.52,170400.0,6.51,6.53,6.51,6.52,170400.0
2009-11-04 11:00:00,6.52,6.53,6.51,6.52,141600.0,6.52,6.53,6.51,6.52,141600.0
2009-11-04 11:10:00,6.51,6.52,6.5,6.5,164400.0,6.51,6.52,6.5,6.5,164400.0
2009-11-04 11:20:00,6.5,6.52,6.5,6.5,68400.0,6.5,6.52,6.5,6.5,68400.0
2009-11-04 11:30:00,6.5,6.52,6.48,6.52,116400.0,6.5,6.52,6.48,6.52,116400.0
2009-11-04 11:40:00,6.52,6.52,6.52,6.52,86400.0,6.52,6.52,6.52,6.52,86400.0
2009-11-04 11:50:00,6.52,6.54,6.52,6.53,211200.0,6.52,6.54,6.52,6.53,211200.0
2009-11-04 12:00:00,6.53,6.54,6.52,6.53,80400.0,6.53,6.54,6.52,6.53,80400.0
2009-11-04 12:10:00,6.53,6.54,6.52,6.53,55200.0,6.53,6.54,6.52,6.53,55200.0
2009-11-04 12:20:00,6.52,6.53,6.52,6.53,38400.0,6.52,6.53,6.52,6.53,38400.0
2009-11-04 12:30:00,6.53,6.54,6.53,6.54,21600.0,6.53,6.54,6.53,6.54,21600.0
2009-11-04 12:40:00,6.54,6.54,6.53,6.54,73200.0,6.54,6.54,6.53,6.54,73200.0
2009-11-04 12:50:00,6.53,6.54,6.53,6.54,112800.0,6.53,6.54,6.53,6.54,112800.0
2009-11-04 13:00:00,6.54,6.54,6.53,6.54,46800.0,6.54,6.54,6.53,6.54,46800.0
2009-11-04 13:10:00,6.53,6.54,6.53,6.54,60000.0,6.53,6.54,6.53,6.54,60000.0
2009-11-04 13:20:00,6.54,6.54,6.52,6.53,102000.0,6.54,6.54,6.52,6.53,102000.0
2009-11-04 13:30:00,6.52,6.53,6.52,6.53,80400.0,6.52,6.53,6.52,6.53,80400.0
2009-11-04 13:40:00,6.53,6.54,6.52,6.52,51600.0,6.53,6.54,6.52,6.52,51600.0
2009-11-04 13:50:00,6.52,6.52,6.51,6.52,19200.0,6.52,6.52,6.51,6.52,19200.0
2009-11-04 14:00:00,6.52,6.52,6.52,6.52,37200.0,6.52,6.52,6.52,6.52,37200.0
2009-11-04 14:10:00,6.52,6.57,6.52,6.52,117600.0,6.52,6.57,6.52,6.52,117600.0
2009-11-04 14:20:00,6.52,6.55,6.51,6.51,171600.0,6.52,6.55,6.51,6.51,171600.0
2009-11-04 14:30:00,6.51,6.55,6.51,6.55,134400.0,6.51,6.55,6.51,6.55,134400.0
2009-11-04 14:40:00,6.55,6.56,6.54,6.55,145200.0,6.55,6.56,6.54,6.55,145200.0
2009-11-04 14:50:00,6.55,6.56,6.54,6.56,96000.0,6.55,6.56,6.54,6.56,96000.0
2009-11-04 15:00:00,6.56,6.56,6.54,6.54,144000.0,6.56,6.56,6.54,6.54,144000.0
2009-11-04 15:10:00,6.54,6.56,6.54,6.54,242400.0,6.54,6.56,6.54,6.54,242400.0
2009-11-04 15:20:00,6.54,6.56,6.54,6.56,268800.0,6.54,6.56,6.54,6.56,268800.0
2009-11-04 15:30:00,6.56,6.56,6.52,6.53,210000.0,6.56,6.56,6.52,6.53,210000.0
2009-11-04 15:40:00,6.53,6.54,6.51,6.53,262800.0,6.53,6.54,6.51,6.53,262800.0
2009-11-04 15:50:00,6.53,6.53,6.51,6.52,361200.0,6.53,6.53,6.51,6.52,361200.0
2009-11-05 09:30:00,6.54,6.54,6.52,6.54,115200.0,6.54,6.54,6.52,6.54,115200.0
2009-11-05 09:40:00,6.54,6.56,6.54,6.55,162000.0,6.54,6.56,6.54,6.55,162000.0
2009-11-05 09:50:00,6.54,6.58,6.54,6.58,177600.0,6.54,6.58,6.54,6.58,177600.0
2009-11-05 10:00:00,6.58,6.58,6.56,6.56,52800.0,6.58,6.58,6.56,6.56,52800.0
2009-11-05 10:10:00,6.57,6.58,6.57,6.58,26400.0,6.57,6.58,6.57,6.58,26400.0
2009-11-05 10:20:00,6.58,6.6,6.58,6.58,76800.0,6.58,6.6,6.58,6.58,76800.0
2009-11-05 10:30:00,6.59,6.61,6.58,6.61,63600.0,6.59,6.61,6.58,6.61,63600.0
2009-11-05 10:40:00,6.6,6.6,6.59,6.59,94800.0,6.6,6.6,6.59,6.59,94800.0
2009-11-05 10:50:00,6.59,6.61,6.59,6.61,57600.0,6.59,6.61,6.59,6.61,57600.0
2009-11-05 11:00:00,6.6,6.61,6.59,6.6,61200.0,6.6,6.61,6.59,6.6,61200.0
2009-11-05 11:10:00,6.6,6.6,6.59,6.6,46800.0,6.6,6.6,6.59,6.6,46800.0
2009-11-05 11:20:00,6.6,6.61,6.59,6.59,163200.0,6.6,6.61,6.59,6.59,163200.0
2009-11-05 11:30:00,6.59,6.59,6.58,6.59,105600.0,6.59,6.59,6.58,6.59,105600.0
2009-11-05 11:40:00,6.59,6.61,6.59,6.61,38400.0,6.59,6.61,6.59,6.61,38400.0
2009-11-05 11:50:00,6.61,6.61,6.59,6.6,52800.0,6.61,6.61,6.59,6.6,52800.0
2009-11-05 12:00:00,6.6,6.6,6.59,6.6,92400.0,6.6,6.6,6.59,6.6,92400.0
2009-11-05 12:10:00,6.6,6.61,6.59,6.59,27600.0,6.6,6.61,6.59,6.59,27600.0
2009-11-05 12:20:00,6.6,6.6,6.59,6.6,27600.0,6.6,6.6,6.59,6.6,27600.0
2009-11-05 12:30:00,6.6,6.6,6.59,6.6,189600.0,6.6,6.6,6.59,6.6,189600.0
2009-11-05 12:40:00,6.6,6.62,6.59,6.6,104400.0,6.6,6.62,6.59,6.6,104400.0
2009-11-05 12:50:00,6.61,6.61,6.6,6.6,69600.0,6.61,6.61,6.6,6.6,69600.0
2009-11-05 13:00:00,6.6,6.6,6.59,6.6,43200.0,6.6,6.6,6.59,6.6,43200.0
2009-11-05 13:10:00,6.6,6.61,6.6,6.6,31200.0,6.6,6.61,6.6,6.6,31200.0
2009-11-05 13:20:00,6.6,6.61,6.6,6.61,19200.0,6.6,6.61,6.6,6.61,19200.0
2009-11-05 13:30:00,6.61,6.61,6.61,6.61,72000.0,6.61,6.61,6.61,6.61,72000.0
2009-11-05 13:40:00,6.61,6.62,6.61,6.61,340800.0,6.61,6.62,6.61,6.61,340800.0
2009-11-05 13:50:00,6.61,6.62,6.6,6.6,102000.0,6.61,6.62,6.6,6.6,102000.0
2009-11-05 14:00:00,6.6,6.61,6.6,6.61,82800.0,6.6,6.61,6.6,6.61,82800.0
2009-11-05 14:10:00,6.61,6.62,6.6,6.62,152400.0,6.61,6.62,6.6,6.62,152400.0
2009-11-05 14:20:00,6.62,6.62,6.62,6.62,24000.0,6.62,6.62,6.62,6.62,24000.0
2009-11-05 14:30:00,6.62,6.63,6.62,6.63,156000.0,6.62,6.63,6.62,6.63,156000.0
2009-11-05 14:40:00,6.63,6.63,6.62,6.63,34800.0,6.63,6.63,6.62,6.63,34800.0
2009-11-05 14:50:00,6.63,6.64,6.62,6.63,168000.0,6.63,6.64,6.62,6.63,168000.0
2009-11-05 15:00:00,6.62,6.63,6.61,6.61,226800.0,6.62,6.63,6.61,6.61,226800.0
2009-11-05 15:10:00,6.61,6.62,6.61,6.62,187200.0,6.61,6.62,6.61,6.62,187200.0
2009-11-05 15:20:00,6.62,6.63,6.62,6.62,72000.0,6.62,6.63,6.62,6.62,72000.0
2009-11-05 15:30:00,6.62,6.63,6.61,6.61,128400.0,6.62,6.63,6.61,6.61,128400.0
2009-11-05 15:40:00,6.61,6.62,6.61,6.62,388800.0,6.61,6.62,6.61,6.62,388800.0
2009-11-05 15:50:00,6.62,6.65,6.62,6.64,566400.0,6.62,6.65,6.62,6.64,566400.0
2009-11-06 09:30:00,6.64,6.65,6.59,6.6,177600.0,6.64,6.65,6.59,6.6,177600.0
2009-11-06 09:40:00,6.6,6.66,6.6,6.66,112800.0,6.6,6.66,6.6,6.66,112800.0
2009-11-06 09:50:00,6.66,6.7,6.66,6.67,184800.0,6.66,6.7,6.66,6.67,184800.0
2009-11-06 10:00:00,6.68,6.68,6.67,6.68,64800.0,6.68,6.68,6.67,6.68,64800.0
2009-11-06 10:10:00,6.68,6.69,6.68,6.68,70800.0,6.68,6.69,6.68,6.68,70800.0
2009-11-06 10:20:00,6.68,6.68,6.67,6.67,184800.0,6.68,6.68,6.67,6.67,184800.0
2009-11-06 10:30:00,6.68,6.68,6.65,6.65,115200.0,6.68,6.68,6.65,6.65,115200.0
2009-11-06 10:40:00,6.65,6.65,6.64,6.64,115200.0,6.65,6.65,6.64,6.64,115200.0
2009-11-06 10:50:00,6.64,6.65,6.63,6.64,114000.0,6.64,6.65,6.63,6.64,114000.0
2009-11-06 11:00:00,6.65,6.67,6.65,6.67,86400.0,6.65,6.67,6.65,6.67,86400.0
2009-11-06 11:10:00,6.67,6.67,6.66,6.66,109200.0,6.67,6.67,6.66,6.66,109200.0
2009-11-06 11:20:00,6.67,6.67,6.66,6.66,62400.0,6.67,6.67,6.66,6.66,62400.0
2009-11-06 11:30:00,6.66,6.67,6.66,6.67,96000.0,6.66,6.67,6.66,6.67,96000.0
2009-11-06 11:40:00,6.67,6.67,6.66,6.66,55200.0,6.67,6.67,6.66,6.66,55200.0
2009-11-06 11:50:00,6.66,6.67,6.66,6.67,72000.0,6.66,6.67,6.66,6.67,72000.0
2009-11-06 12:00:00,6.67,6.67,6.66,6.67,151200.0,6.67,6.67,6.66,6.67,151200.0
2009-11-06 12:10:00,6.67,6.68,6.66,6.67,91200.0,6.67,6.68,6.66,6.67,91200.0
2009-11-06 12:20:00,6.66,6.67,6.66,6.66,30000.0,6.66,6.67,6.66,6.66,30000.0
2009-11-06 12:30:00,6.66,6.67,6.66,6.66,33600.0,6.66,6.67,6.66,6.66,33600.0
2009-11-06 12:40:00,6.66,6.66,6.65,6.65,15600.0,6.66,6.66,6.65,6.65,15600.0
2009-11-06 12:50:00,6.65,6.66,6.65,6.65,25200.0,6.65,6.66,6.65,6.65,25200.0
2009-11-06 13:00:00,6.65,6.67,6.64,6.67,374400.0,6.65,6.67,6.64,6.67,374400.0
2009-11-06 13:10:00,6.67,6.67,6.67,6.67,132000.0,6.67,6.67,6.67,6.67,132000.0
2009-11-06 13:20:00,6.67,6.67,6.67,6.67,166800.0,6.67,6.67,6.67,6.67,166800.0
2009-11-06 13:30:00,6.67,6.67,6.67,6.67,34800.0,6.67,6.67,6.67,6.67,34800.0
2009-11-06 13:40:00,6.67,6.67,6.66,6.66,106800.0,6.67,6.67,6.66,6.66,106800.0
2009-11-06 13:50:00,6.66,6.66,6.66,6.66,22800.0,6.66,6.66,6.66,6.66,22800.0
2009-11-06 14:00:00,6.66,6.66,6.66,6.66,102000.0,6.66,6.66,6.66,6.66,102000.0
2009-11-06 14:10:00,6.66,6.67,6.66,6.66,67200.0,6.66,6.67,6.66,6.66,67200.0
2009-11-06 14:20:00,6.66,6.66,6.65,6.66,42000.0,6.66,6.66,6.65,6.66,42000.0
2009-11-06 14:30:00,6.66,6.66,6.65,6.66,52800.0,6.66,6.66,6.65,6.66,52800.0
2009-11-06 14:40:00,6.65,6.65,6.63,6.63,84000.0,6.65,6.65,6.63,6.63,84000.0
2009-11-06 14:50:00,6.63,6.64,6.63,6.64,50400.0,6.63,6.64,6.63,6.64,50400.0
2009-11-06 15:00:00,6.64,6.64,6.63,6.64,292800.0,6.64,6.64,6.63,6.64,292800.0
2009-11-06 15:10:00,6.64,6.64,6.63,6.64,156000.0,6.64,6.64,6.63,6.64,156000.0
2009-11-06 15:20:00,6.63,6.64,6.63,6.64,194400.0,6.63,6.64,6.63,6.64,194400.0
2009-11-06 15:30:00,6.64,6.64,6.64,6.64,48000.0,6.64,6.64,6.64,6.64,48000.0
2009-11-06 15:40:00,6.64,6.64,6.64,6.64,0.0,6.64,6.64,6.64,6.64,0.0
2009-11-06 15:50:00,6.64,6.64,6.64,6.64,0.0,6.64,6.64,6.64,6.64,0.0
2009-11-09 09:30:00,6.68,6.69,6.67,6.68,175200.0,6.68,6.69,6.67,6.68,175200.0
2009-11-09 09:40:00,6.68,6.69,6.67,6.68,92400.0,6.68,6.69,6.67,6.68,92400.0
2009-11-09 09:50:00,6.69,6.7,6.68,6.7,120000.0,6.69,6.7,6.68,6.7,120000.0
2009-11-09 10:00:00,6.7,6.7,6.69,6.69,129600.0,6.7,6.7,6.69,6.69,129600.0
2009-11-09 10:10:00,6.69,6.71,6.69,6.69,309600.0,6.69,6.71,6.69,6.69,309600.0
2009-11-09 10:20:00,6.7,6.7,6.69,6.69,291600.0,6.7,6.7,6.69,6.69,291600.0
2009-11-09 10:30:00,6.69,6.7,6.68,6.7,87600.0,6.69,6.7,6.68,6.7,87600.0
2009-11-09 10:40:00,6.7,6.7,6.69,6.7,74400.0,6.7,6.7,6.69,6.7,74400.0
2009-11-09 10:50:00,6.69,6.69,6.68,6.69,54000.0,6.69,6.69,6.68,6.69,54000.0
2009-11-09 11:00:00,6.68,6.69,6.68,6.68,110400.0,6.68,6.69,6.68,6.68,110400.0
2009-11-09 11:10:00,6.68,6.68,6.68,6.68,205200.0,6.68,6.68,6.68,6.68,205200.0
2009-11-09 11:20:00,6.68,6.68,6.66,6.66,76800.0,6.68,6.68,6.66,6.66,76800.0
2009-11-09 11:30:00,6.66,6.67,6.66,6.67,67200.0,6.66,6.67,6.66,6.67,67200.0
2009-11-09 11:40:00,6.67,6.67,6.66,6.67,67200.0,6.67,6.67,6.66,6.67,67200.0
2009-11-09 11:50:00,6.67,6.67,6.67,6.67,84000.0,6.67,6.67,6.67,6.67,84000.0
2009-11-09 12:00:00,6.67,6.67,6.67,6.67,68400.0,6.67,6.67,6.67,6.67,68400.0
2009-11-09 12:10:00,6.67,6.68,6.67,6.68,42000.0,6.67,6.68,6.67,6.68,42000.0
2009-11-09 12:20:00,6.68,6.68,6.68,6.68,32400.0,6.68,6.68,6.68,6.68,32400.0
2009-11-09 12:30:00,6.68,6.68,6.68,6.68,31200.0,6.68,6.68,6.68,6.68,31200.0
2009-11-09 12:40:00,6.68,6.69,6.68,6.68,45600.0,6.68,6.69,6.68,6.68,45600.0
2009-11-09 12:50:00,6.68,6.68,6.68,6.68,33600.0,6.68,6.68,6.68,6.68,33600.0
2009-11-09 13:00:00,6.68,6.68,6.68,6.68,82800.0,6.68,6.68,6.68,6.68,82800.0
2009-11-09 13:10:00,6.68,6.68,6.68,6.68,34800.0,6.68,6.68,6.68,6.68,34800.0
2009-11-09 13:20:00,6.68,6.68,6.68,6.68,133200.0,6.68,6.68,6.68,6.68,133200.0
2009-11-09 13:30:00,6.68,6.68,6.67,6.67,279600.0,6.68,6.68,6.67,6.67,279600.0
2009-11-09 13:40:00,6.67,6.67,6.67,6.67,181200.0,6.67,6.67,6.67,6.67,181200.0
2009-11-09 13:50:00,6.67,6.67,6.66,6.67,104400.0,6.67,6.67,6.66,6.67,104400.0
2009-11-09 14:00:00,6.67,6.67,6.66,6.67,290400.0,6.67,6.67,6.66,6.67,290400.0
2009-11-09 14:10:00,6.67,6.67,6.67,6.67,74400.0,6.67,6.67,6.67,6.67,74400.0
2009-11-09 14:20:00,6.67,6.68,6.67,6.67,73200.0,6.67,6.68,6.67,6.67,73200.0
2009-11-09 14:30:00,6.67,6.68,6.67,6.67,48000.0,6.67,6.68,6.67,6.67,48000.0
2009-11-09 14:40:00,6.67,6.68,6.67,6.67,34800.0,6.67,6.68,6.67,6.67,34800.0
2009-11-09 14:50:00,6.67,6.68,6.67,6.67,43200.0,6.67,6.68,6.67,6.67,43200.0
2009-11-09 15:00:00,6.67,6.68,6.67,6.67,115200.0,6.67,6.68,6.67,6.67,115200.0
2009-11-09 15:10:00,6.67,6.67,6.67,6.67,38400.0,6.67,6.67,6.67,6.67,38400.0
2009-11-09 15:20:00,6.67,6.68,6.67,6.67,145200.0,6.67,6.68,6.67,6.67,145200.0
2009-11-09 15:30:00,6.67,6.67,6.67,6.67,415200.0,6.67,6.67,6.67,6.67,415200.0
2009-11-09 15:40:00,6.67,6.69,6.67,6.69,122400.0,6.67,6.69,6.67,6.69,122400.0
2009-11-09 15:50:00,6.69,6.7,6.69,6.7,196800.0,6.69,6.7,6.69,6.7,196800.0
2009-11-10 09:30:00,6.71,6.72,6.67,6.71,194400.0,6.71,6.72,6.67,6.71,194400.0
2009-11-10 09:40:00,6.71,6.72,6.71,6.72,103200.0,6.71,6.72,6.71,6.72,103200.0
2009-11-10 09:50:00,6.72,6.72,6.71,6.72,73200.0,6.72,6.72,6.71,6.72,73200.0
2009-11-10 10:00:00,6.72,6.74,6.72,6.74,103200.0,6.72,6.74,6.72,6.74,103200.0
2009-11-10 10:10:00,6.74,6.74,6.71,6.71,104400.0,6.74,6.74,6.71,6.71,104400.0
2009-11-10 10:20:00,6.71,6.72,6.71,6.72,58800.0,6.71,6.72,6.71,6.72,58800.0
2009-11-10 10:30:00,6.73,6.73,6.73,6.73,50400.0,6.73,6.73,6.73,6.73,50400.0
2009-11-10 10:40:00,6.73,6.73,6.72,6.73,46800.0,6.73,6.73,6.72,6.73,46800.0
2009-11-10 10:50:00,6.73,6.73,6.71,6.71,19200.0,6.73,6.73,6.71,6.71,19200.0
2009-11-10 11:00:00,6.71,6.72,6.71,6.72,24000.0,6.71,6.72,6.71,6.72,24000.0
2009-11-10 11:10:00,6.71,6.73,6.71,6.72,62400.0,6.71,6.73,6.71,6.72,62400.0
2009-11-10 11:20:00,6.73,6.73,6.71,6.71,56400.0,6.73,6.73,6.71,6.71,56400.0
2009-11-10 11:30:00,6.7,6.7,6.69,6.7,40800.0,6.7,6.7,6.69,6.7,40800.0
2009-11-10 11:40:00,6.7,6.7,6.68,6.69,44400.0,6.7,6.7,6.68,6.69,44400.0
2009-11-10 11:50:00,6.7,6.71,6.7,6.71,30000.0,6.7,6.71,6.7,6.71,30000.0
2009-11-10 12:00:00,6.71,6.71,6.69,6.7,49200.0,6.71,6.71,6.69,6.7,49200.0
2009-11-10 12:10:00,6.7,6.71,6.69,6.71,31200.0,6.7,6.71,6.69,6.71,31200.0
2009-11-10 12:20:00,6.71,6.71,6.7,6.7,34800.0,6.71,6.71,6.7,6.7,34800.0
2009-11-10 12:30:00,6.7,6.71,6.7,6.71,34800.0,6.7,6.71,6.7,6.71,34800.0
2009-11-10 12:40:00,6.71,6.72,6.71,6.71,26400.0,6.71,6.72,6.71,6.71,26400.0
2009-11-10 12:50:00,6.71,6.72,6.71,6.71,32400.0,6.71,6.72,6.71,6.71,32400.0
2009-11-10 13:00:00,6.71,6.71,6.7,6.7,27600.0,6.71,6.71,6.7,6.7,27600.0
2009-11-10 13:10:00,6.7,6.7,6.7,6.7,9600.0,6.7,6.7,6.7,6.7,9600.0
2009-11-10 13:20:00,6.7,6.7,6.7,6.7,12000.0,6.7,6.7,6.7,6.7,12000.0
2009-11-10 13:30:00,6.7,6.71,6.7,6.71,22800.0,6.7,6.71,6.7,6.71,22800.0
2009-11-10 13:40:00,6.71,6.71,6.7,6.7,31200.0,6.71,6.71,6.7,6.7,31200.0
2009-11-10 13:50:00,6.7,6.7,6.7,6.7,34800.0,6.7,6.7,6.7,6.7,34800.0
2009-11-10 14:00:00,6.7,6.71,6.7,6.71,97200.0,6.7,6.71,6.7,6.71,97200.0
2009-11-10 14:10:00,6.71,6.72,6.7,6.7,34800.0,6.71,6.72,6.7,6.7,34800.0
2009-11-10 14:20:00,6.7,6.7,6.7,6.7,27600.0,6.7,6.7,6.7,6.7,27600.0
2009-11-10 14:30:00,6.7,6.71,6.7,6.7,46800.0,6.7,6.71,6.7,6.7,46800.0
2009-11-10 14:40:00,6.7,6.7,6.7,6.7,34800.0,6.7,6.7,6.7,6.7,34800.0
2009-11-10 14:50:00,6.7,6.71,6.7,6.71,31200.0,6.7,6.71,6.7,6.71,31200.0
2009-11-10 15:00:00,6.71,6.71,6.7,6.7,78000.0,6.71,6.71,6.7,6.7,78000.0
2009-11-10 15:10:00,6.7,6.72,6.7,6.71,52800.0,6.7,6.72,6.7,6.71,52800.0
2009-11-10 15:20:00,6.71,6.71,6.7,6.71,51600.0,6.71,6.71,6.7,6.71,51600.0
2009-11-10 15:30:00,6.71,6.72,6.71,6.72,72000.0,6.71,6.72,6.71,6.72,72000.0
2009-11-10 15:40:00,6.72,6.72,6.71,6.71,130800.0,6.72,6.72,6.71,6.71,130800.0
2009-11-10 15:50:00,6.71,6.72,6.71,6.72,242400.0,6.71,6.72,6.71,6.72,242400.0
2009-11-11 09:30:00,6.74,6.74,6.71,6.71,69600.0,6.74,6.74,6.71,6.71,69600.0
2009-11-11 09:40:00,6.71,6.71,6.7,6.7,40800.0,6.71,6.71,6.7,6.7,40800.0
2009-11-11 09:50:00,6.7,6.73,6.7,6.71,84000.0,6.7,6.73,6.7,6.71,84000.0
2009-11-11 10:00:00,6.72,6.73,6.71,6.73,45600.0,6.72,6.73,6.71,6.73,45600.0
2009-11-11 10:10:00,6.73,6.73,6.71,6.71,63600.0,6.73,6.73,6.71,6.71,63600.0
2009-11-11 10:20:00,6.71,6.72,6.71,6.72,40800.0,6.71,6.72,6.71,6.72,40800.0
2009-11-11 10:30:00,6.72,6.72,6.72,6.72,18000.0,6.72,6.72,6.72,6.72,18000.0
2009-11-11 10:40:00,6.72,6.72,6.7,6.7,66000.0,6.72,6.72,6.7,6.7,66000.0
2009-11-11 10:50:00,6.7,6.7,6.69,6.7,90000.0,6.7,6.7,6.69,6.7,90000.0
2009-11-11 11:00:00,6.7,6.7,6.69,6.69,42000.0,6.7,6.7,6.69,6.69,42000.0
2009-11-11 11:10:00,6.68,6.68,6.68,6.68,67200.0,6.68,6.68,6.68,6.68,67200.0
2009-11-11 11:20:00,6.68,6.69,6.68,6.69,48000.0,6.68,6.69,6.68,6.69,48000.0
2009-11-11 11:30:00,6.69,6.7,6.68,6.7,136800.0,6.69,6.7,6.68,6.7,136800.0
2009-11-11 11:40:00,6.7,6.7,6.7,6.7,46800.0,6.7,6.7,6.7,6.7,46800.0
2009-11-11 11:50:00,6.69,6.69,6.68,6.69,178800.0,6.69,6.69,6.68,6.69,178800.0
2009-11-11 12:00:00,6.69,6.7,6.69,6.7,147600.0,6.69,6.7,6.69,6.7,147600.0
2009-11-11 12:10:00,6.7,6.7,6.7,6.7,21600.0,6.7,6.7,6.7,6.7,21600.0
2009-11-11 12:20:00,6.7,6.7,6.7,6.7,20400.0,6.7,6.7,6.7,6.7,20400.0
2009-11-11 12:30:00,6.7,6.7,6.69,6.7,24000.0,6.7,6.7,6.69,6.7,24000.0
2009-11-11 12:40:00,6.7,6.7,6.69,6.7,22800.0,6.7,6.7,6.69,6.7,22800.0
2009-11-11 12:50:00,6.7,6.7,6.69,6.69,38400.0,6.7,6.7,6.69,6.69,38400.0
2009-11-11 13:00:00,6.7,6.73,6.7,6.71,211200.0,6.7,6.73,6.7,6.71,211200.0
2009-11-11 13:10:00,6.71,6.72,6.71,6.72,49200.0,6.71,6.72,6.71,6.72,49200.0
2009-11-11 13:20:00,6.72,6.73,6.72,6.72,57600.0,6.72,6.73,6.72,6.72,57600.0
2009-11-11 13:30:00,6.72,6.72,6.72,6.72,42000.0,6.72,6.72,6.72,6.72,42000.0
2009-11-11 13:40:00,6.72,6.72,6.7,6.71,63600.0,6.72,6.72,6.7,6.71,63600.0
2009-11-11 13:50:00,6.72,6.72,6.71,6.72,33600.0,6.72,6.72,6.71,6.72,33600.0
2009-11-11 14:00:00,6.71,6.72,6.71,6.72,74400.0,6.71,6.72,6.71,6.72,74400.0
2009-11-11 14:10:00,6.72,6.73,6.71,6.72,21600.0,6.72,6.73,6.71,6.72,21600.0
2009-11-11 14:20:00,6.72,6.72,6.71,6.71,20400.0,6.72,6.72,6.71,6.71,20400.0
2009-11-11 14:30:00,6.71,6.73,6.71,6.73,58800.0,6.71,6.73,6.71,6.73,58800.0
2009-11-11 14:40:00,6.73,6.73,6.72,6.72,13200.0,6.73,6.73,6.72,6.72,13200.0
2009-11-11 14:50:00,6.72,6.72,6.72,6.72,22800.0,6.72,6.72,6.72,6.72,22800.0
2009-11-11 15:00:00,6.72,6.72,6.71,6.71,26400.0,6.72,6.72,6.71,6.71,26400.0
2009-11-11 15:10:00,6.71,6.71,6.7,6.71,22800.0,6.71,6.71,6.7,6.71,22800.0
2009-11-11 15:20:00,6.71,6.71,6.7,6.71,57600.0,6.71,6.71,6.7,6.71,57600.0
2009-11-11 15:30:00,6.71,6.72,6.71,6.72,49200.0,6.71,6.72,6.71,6.72,49200.0
2009-11-11 15:40:00,6.72,6.72,6.7,6.72,66000.0,6.72,6.72,6.7,6.72,66000.0
2009-11-11 15:50:00,6.72,6.73,6.72,6.73,75600.0,6.72,6.73,6.72,6.73,75600.0
2009-11-12 09:30:00,6.74,6.75,6.71,6.74,97200.0,6.74,6.75,6.71,6.74,97200.0
2009-11-12 09:40:00,6.74,6.76,6.74,6.74,128400.0,6.74,6.76,6.74,6.74,128400.0
2009-11-12 09:50:00,6.74,6.77,6.74,6.77,86400.0,6.74,6.77,6.74,6.77,86400.0
2009-11-12 10:00:00,6.77,6.78,6.77,6.77,68400.0,6.77,6.78,6.77,6.77,68400.0
2009-11-12 10:10:00,6.76,6.77,6.75,6.75,61200.0,6.76,6.77,6.75,6.75,61200.0
2009-11-12 10:20:00,6.75,6.77,6.74,6.76,115200.0,6.75,6.77,6.74,6.76,115200.0
2009-11-12 10:30:00,6.76,6.78,6.76,6.77,93600.0,6.76,6.78,6.76,6.77,93600.0
2009-11-12 10:40:00,6.77,6.77,6.76,6.77,109200.0,6.77,6.77,6.76,6.77,109200.0
2009-11-12 10:50:00,6.77,6.78,6.75,6.76,87600.0,6.77,6.78,6.75,6.76,87600.0
2009-11-12 11:00:00,6.76,6.78,6.76,6.76,94800.0,6.76,6.78,6.76,6.76,94800.0
2009-11-12 11:10:00,6.76,6.76,6.74,6.75,32400.0,6.76,6.76,6.74,6.75,32400.0
2009-11-12 11:20:00,6.75,6.76,6.75,6.76,62400.0,6.75,6.76,6.75,6.76,62400.0
2009-11-12 11:30:00,6.76,6.76,6.73,6.73,20400.0,6.76,6.76,6.73,6.73,20400.0
2009-11-12 11:40:00,6.74,6.75,6.74,6.75,225600.0,6.74,6.75,6.74,6.75,225600.0
2009-11-12 11:50:00,6.75,6.75,6.73,6.73,49200.0,6.75,6.75,6.73,6.73,49200.0
2009-11-12 12:00:00,6.74,6.74,6.74,6.74,45600.0,6.74,6.74,6.74,6.74,45600.0
2009-11-12 12:10:00,6.74,6.74,6.73,6.73,19200.0,6.74,6.74,6.73,6.73,19200.0
2009-11-12 12:20:00,6.73,6.73,6.73,6.73,21600.0,6.73,6.73,6.73,6.73,21600.0
2009-11-12 12:30:00,6.73,6.73,6.73,6.73,26400.0,6.73,6.73,6.73,6.73,26400.0
2009-11-12 12:40:00,6.73,6.73,6.73,6.73,13200.0,6.73,6.73,6.73,6.73,13200.0
2009-11-12 12:50:00,6.73,6.74,6.72,6.72,13200.0,6.73,6.74,6.72,6.72,13200.0
2009-11-12 13:00:00,6.72,6.72,6.7,6.71,34800.0,6.72,6.72,6.7,6.71,34800.0
2009-11-12 13:10:00,6.72,6.72,6.71,6.72,60000.0,6.72,6.72,6.71,6.72,60000.0
2009-11-12 13:20:00,6.71,6.71,6.71,6.71,18000.0,6.71,6.71,6.71,6.71,18000.0
2009-11-12 13:30:00,6.71,6.71,6.7,6.7,50400.0,6.71,6.71,6.7,6.7,50400.0
2009-11-12 13:40:00,6.69,6.71,6.69,6.71,39600.0,6.69,6.71,6.69,6.71,39600.0
2009-11-12 13:50:00,6.7,6.72,6.7,6.72,44400.0,6.7,6.72,6.7,6.72,44400.0
2009-11-12 14:00:00,6.71,6.71,6.7,6.71,74400.0,6.71,6.71,6.7,6.71,74400.0
2009-11-12 14:10:00,6.71,6.71,6.7,6.7,27600.0,6.71,6.71,6.7,6.7,27600.0
2009-11-12 14:20:00,6.7,6.71,6.7,6.7,52800.0,6.7,6.71,6.7,6.7,52800.0
2009-11-12 14:30:00,6.7,6.71,6.7,6.7,62400.0,6.7,6.71,6.7,6.7,62400.0
2009-11-12 14:40:00,6.7,6.7,6.68,6.68,51600.0,6.7,6.7,6.68,6.68,51600.0
2009-11-12 14:50:00,6.68,6.7,6.68,6.7,117600.0,6.68,6.7,6.68,6.7,117600.0
2009-11-12 15:00:00,6.7,6.7,6.69,6.7,69600.0,6.7,6.7,6.69,6.7,69600.0
2009-11-12 15:10:00,6.7,6.7,6.7,6.7,39600.0,6.7,6.7,6.7,6.7,39600.0
2009-11-12 15:20:00,6.7,6.7,6.7,6.7,42000.0,6.7,6.7,6.7,6.7,42000.0
2009-11-12 15:30:00,6.7,6.7,6.68,6.68,104400.0,6.7,6.7,6.68,6.68,104400.0
2009-11-12 15:40:00,6.68,6.7,6.68,6.7,88800.0,6.68,6.7,6.68,6.7,88800.0
2009-11-12 15:50:00,6.7,6.71,6.69,6.71,282000.0,6.7,6.71,6.69,6.71,282000.0
2009-11-13 09:30:00,6.74,6.74,6.73,6.73,45600.0,6.74,6.74,6.73,6.73,45600.0
2009-11-13 09:40:00,6.73,6.73,6.72,6.72,27600.0,6.73,6.73,6.72,6.72,27600.0
2009-11-13 09:50:00,6.71,6.72,6.7,6.7,60000.0,6.71,6.72,6.7,6.7,60000.0
2009-11-13 10:00:00,6.7,6.72,6.7,6.7,34800.0,6.7,6.72,6.7,6.7,34800.0
2009-11-13 10:10:00,6.71,6.72,6.71,6.72,21600.0,6.71,6.72,6.71,6.72,21600.0
2009-11-13 10:20:00,6.72,6.74,6.72,6.74,20400.0,6.72,6.74,6.72,6.74,20400.0
2009-11-13 10:30:00,6.74,6.74,6.73,6.73,61200.0,6.74,6.74,6.73,6.73,61200.0
2009-11-13 10:40:00,6.74,6.74,6.72,6.72,31200.0,6.74,6.74,6.72,6.72,31200.0
2009-11-13 10:50:00,6.72,6.75,6.72,6.75,10800.0,6.72,6.75,6.72,6.75,10800.0
2009-11-13 11:00:00,6.74,6.75,6.74,6.75,37200.0,6.74,6.75,6.74,6.75,37200.0
2009-11-13 11:10:00,6.75,6.75,6.74,6.74,4800.0,6.75,6.75,6.74,6.74,4800.0
2009-11-13 11:20:00,6.74,6.74,6.74,6.74,18000.0,6.74,6.74,6.74,6.74,18000.0
2009-11-13 11:30:00,6.74,6.74,6.72,6.73,72000.0,6.74,6.74,6.72,6.73,72000.0
2009-11-13 11:40:00,6.73,6.73,6.73,6.73,7200.0,6.73,6.73,6.73,6.73,7200.0
2009-11-13 11:50:00,6.73,6.73,6.72,6.72,26400.0,6.73,6.73,6.72,6.72,26400.0
2009-11-13 12:00:00,6.73,6.73,6.73,6.73,2400.0,6.73,6.73,6.73,6.73,2400.0
2009-11-13 12:10:00,6.73,6.74,6.73,6.73,120000.0,6.73,6.74,6.73,6.73,120000.0
2009-11-13 12:20:00,6.73,6.73,6.72,6.73,172800.0,6.73,6.73,6.72,6.73,172800.0
2009-11-13 12:30:00,6.73,6.73,6.73,6.73,74400.0,6.73,6.73,6.73,6.73,74400.0
2009-11-13 12:40:00,6.73,6.73,6.73,6.73,20400.0,6.73,6.73,6.73,6.73,20400.0
2009-11-13 12:50:00,6.73,6.73,6.72,6.72,33600.0,6.73,6.73,6.72,6.72,33600.0
2009-11-13 13:00:00,6.73,6.73,6.73,6.73,24000.0,6.73,6.73,6.73,6.73,24000.0
2009-11-13 13:10:00,6.73,6.73,6.72,6.72,33600.0,6.73,6.73,6.72,6.72,33600.0
2009-11-13 13:20:00,6.73,6.73,6.72,6.72,39600.0,6.73,6.73,6.72,6.72,39600.0
2009-11-13 13:30:00,6.72,6.73,6.72,6.73,9600.0,6.72,6.73,6.72,6.73,9600.0
2009-11-13 13:40:00,6.73,6.73,6.72,6.73,32400.0,6.73,6.73,6.72,6.73,32400.0
2009-11-13 13:50:00,6.72,6.72,6.72,6.72,6000.0,6.72,6.72,6.72,6.72,6000.0
2009-11-13 14:00:00,6.73,6.73,6.73,6.73,34800.0,6.73,6.73,6.73,6.73,34800.0
2009-11-13 14:10:00,6.73,6.73,6.73,6.73,133200.0,6.73,6.73,6.73,6.73,133200.0
2009-11-13 14:20:00,6.73,6.73,6.73,6.73,48000.0,6.73,6.73,6.73,6.73,48000.0
2009-11-13 14:30:00,6.73,6.73,6.71,6.71,26400.0,6.73,6.73,6.71,6.71,26400.0
2009-11-13 14:40:00,6.71,6.72,6.71,6.72,24000.0,6.71,6.72,6.71,6.72,24000.0
2009-11-13 14:50:00,6.71,6.72,6.7,6.7,34800.0,6.71,6.72,6.7,6.7,34800.0
2009-11-13 15:00:00,6.7,6.71,6.7,6.71,32400.0,6.7,6.71,6.7,6.71,32400.0
2009-11-13 15:10:00,6.71,6.72,6.71,6.72,64800.0,6.71,6.72,6.71,6.72,64800.0
2009-11-13 15:20:00,6.72,6.73,6.72,6.73,75600.0,6.72,6.73,6.72,6.73,75600.0
2009-11-13 15:30:00,6.73,6.74,6.73,6.73,80400.0,6.73,6.74,6.73,6.73,80400.0
2009-11-13 15:40:00,6.73,6.73,6.72,6.72,117600.0,6.73,6.73,6.72,6.72,117600.0
2009-11-13 15:50:00,6.72,6.73,6.72,6.72,488400.0,6.72,6.73,6.72,6.72,488400.0
2009-11-16 09:30:00,6.77,6.78,6.7,6.78,87600.0,6.77,6.78,6.7,6.78,87600.0
2009-11-16 09:40:00,6.77,6.8,6.77,6.78,169200.0,6.77,6.8,6.77,6.78,169200.0
2009-11-16 09:50:00,6.77,6.78,6.77,6.77,112800.0,6.77,6.78,6.77,6.77,112800.0
2009-11-16 10:00:00,6.77,6.8,6.77,6.79,91200.0,6.77,6.8,6.77,6.79,91200.0
2009-11-16 10:10:00,6.8,6.8,6.77,6.78,139200.0,6.8,6.8,6.77,6.78,139200.0
2009-11-16 10:20:00,6.77,6.78,6.77,6.77,33600.0,6.77,6.78,6.77,6.77,33600.0
2009-11-16 10:30:00,6.78,6.78,6.77,6.78,237600.0,6.78,6.78,6.77,6.78,237600.0
2009-11-16 10:40:00,6.78,6.79,6.78,6.79,19200.0,6.78,6.79,6.78,6.79,19200.0
2009-11-16 10:50:00,6.78,6.78,6.77,6.78,56400.0,6.78,6.78,6.77,6.78,56400.0
2009-11-16 11:00:00,6.78,6.78,6.77,6.78,72000.0,6.78,6.78,6.77,6.78,72000.0
2009-11-16 11:10:00,6.78,6.78,6.77,6.77,45600.0,6.78,6.78,6.77,6.77,45600.0
2009-11-16 11:20:00,6.77,6.77,6.76,6.76,46800.0,6.77,6.77,6.76,6.76,46800.0
2009-11-16 11:30:00,6.77,6.78,6.77,6.77,135600.0,6.77,6.78,6.77,6.77,135600.0
2009-11-16 11:40:00,6.77,6.77,6.77,6.77,265200.0,6.77,6.77,6.77,6.77,265200.0
2009-11-16 11:50:00,6.78,6.78,6.77,6.78,66000.0,6.78,6.78,6.77,6.78,66000.0
2009-11-16 12:00:00,6.78,6.78,6.77,6.78,43200.0,6.78,6.78,6.77,6.78,43200.0
2009-11-16 12:10:00,6.78,6.78,6.77,6.78,43200.0,6.78,6.78,6.77,6.78,43200.0
2009-11-16 12:20:00,6.77,6.78,6.77,6.78,27600.0,6.77,6.78,6.77,6.78,27600.0
2009-11-16 12:30:00,6.78,6.78,6.77,6.77,18000.0,6.78,6.78,6.77,6.77,18000.0
2009-11-16 12:40:00,6.77,6.77,6.77,6.77,31200.0,6.77,6.77,6.77,6.77,31200.0
2009-11-16 12:50:00,6.77,6.77,6.77,6.77,51600.0,6.77,6.77,6.77,6.77,51600.0
2009-11-16 13:00:00,6.77,6.77,6.75,6.76,115200.0,6.77,6.77,6.75,6.76,115200.0
2009-11-16 13:10:00,6.76,6.76,6.75,6.76,103200.0,6.76,6.76,6.75,6.76,103200.0
2009-11-16 13:20:00,6.76,6.76,6.75,6.76,93600.0,6.76,6.76,6.75,6.76,93600.0
2009-11-16 13:30:00,6.76,6.77,6.76,6.76,31200.0,6.76,6.77,6.76,6.76,31200.0
2009-11-16 13:40:00,6.76,6.77,6.76,6.76,37200.0,6.76,6.77,6.76,6.76,37200.0
2009-11-16 13:50:00,6.76,6.77,6.76,6.76,194400.0,6.76,6.77,6.76,6.76,194400.0
2009-11-16 14:00:00,6.76,6.77,6.76,6.76,132000.0,6.76,6.77,6.76,6.76,132000.0
2009-11-16 14:10:00,6.76,6.76,6.76,6.76,154800.0,6.76,6.76,6.76,6.76,154800.0
2009-11-16 14:20:00,6.76,6.76,6.76,6.76,64800.0,6.76,6.76,6.76,6.76,64800.0
2009-11-16 14:30:00,6.76,6.76,6.76,6.76,68400.0,6.76,6.76,6.76,6.76,68400.0
2009-11-16 14:40:00,6.76,6.77,6.76,6.76,63600.0,6.76,6.77,6.76,6.76,63600.0
2009-11-16 14:50:00,6.76,6.76,6.75,6.76,60000.0,6.76,6.76,6.75,6.76,60000.0
2009-11-16 15:00:00,6.76,6.76,6.76,6.76,33600.0,6.76,6.76,6.76,6.76,33600.0
2009-11-16 15:10:00,6.76,6.76,6.74,6.74,105600.0,6.76,6.76,6.74,6.74,105600.0
2009-11-16 15:20:00,6.73,6.75,6.73,6.75,80400.0,6.73,6.75,6.73,6.75,80400.0
2009-11-16 15:30:00,6.75,6.75,6.74,6.75,90000.0,6.75,6.75,6.74,6.75,90000.0
2009-11-16 15:40:00,6.75,6.76,6.75,6.76,271200.0,6.75,6.76,6.75,6.76,271200.0
2009-11-16 15:50:00,6.76,6.77,6.76,6.76,159600.0,6.76,6.77,6.76,6.76,159600.0
2009-11-17 09:30:00,6.72,6.75,6.72,6.75,68400.0,6.72,6.75,6.72,6.75,68400.0
2009-11-17 09:40:00,6.75,6.78,6.75,6.77,86400.0,6.75,6.78,6.75,6.77,86400.0
2009-11-17 09:50:00,6.77,6.77,6.77,6.77,40800.0,6.77,6.77,6.77,6.77,40800.0
2009-11-17 10:00:00,6.77,6.77,6.76,6.77,126000.0,6.77,6.77,6.76,6.77,126000.0
2009-11-17 10:10:00,6.77,6.77,6.76,6.77,63600.0,6.77,6.77,6.76,6.77,63600.0
2009-11-17 10:20:00,6.77,6.77,6.76,6.77,30000.0,6.77,6.77,6.76,6.77,30000.0
2009-11-17 10:30:00,6.77,6.77,6.76,6.76,70800.0,6.77,6.77,6.76,6.76,70800.0
2009-11-17 10:40:00,6.76,6.77,6.75,6.76,39600.0,6.76,6.77,6.75,6.76,39600.0
2009-11-17 10:50:00,6.76,6.76,6.75,6.76,70800.0,6.76,6.76,6.75,6.76,70800.0
2009-11-17 11:00:00,6.76,6.76,6.75,6.75,28800.0,6.76,6.76,6.75,6.75,28800.0
2009-11-17 11:10:00,6.75,6.76,6.75,6.75,21600.0,6.75,6.76,6.75,6.75,21600.0
2009-11-17 11:20:00,6.74,6.75,6.74,6.75,94800.0,6.74,6.75,6.74,6.75,94800.0
2009-11-17 11:30:00,6.75,6.77,6.75,6.77,37200.0,6.75,6.77,6.75,6.77,37200.0
2009-11-17 11:40:00,6.77,6.77,6.75,6.75,36000.0,6.77,6.77,6.75,6.75,36000.0
2009-11-17 11:50:00,6.75,6.76,6.75,6.76,50400.0,6.75,6.76,6.75,6.76,50400.0
2009-11-17 12:00:00,6.76,6.76,6.74,6.74,78000.0,6.76,6.76,6.74,6.74,78000.0
2009-11-17 12:10:00,6.74,6.76,6.74,6.75,100800.0,6.74,6.76,6.74,6.75,100800.0
2009-11-17 12:20:00,6.74,6.75,6.74,6.75,69600.0,6.74,6.75,6.74,6.75,69600.0
2009-11-17 12:30:00,6.75,6.76,6.75,6.75,169200.0,6.75,6.76,6.75,6.75,169200.0
2009-11-17 12:40:00,6.75,6.75,6.74,6.74,22800.0,6.75,6.75,6.74,6.74,22800.0
2009-11-17 12:50:00,6.75,6.75,6.75,6.75,48000.0,6.75,6.75,6.75,6.75,48000.0
2009-11-17 13:00:00,6.75,6.75,6.74,6.75,44400.0,6.75,6.75,6.74,6.75,44400.0
2009-11-17 13:10:00,6.75,6.77,6.75,6.75,310800.0,6.75,6.77,6.75,6.75,310800.0
2009-11-17 13:20:00,6.75,6.76,6.74,6.75,122400.0,6.75,6.76,6.74,6.75,122400.0
2009-11-17 13:30:00,6.74,6.75,6.74,6.75,51600.0,6.74,6.75,6.74,6.75,51600.0
2009-11-17 13:40:00,6.75,6.75,6.74,6.75,27600.0,6.75,6.75,6.74,6.75,27600.0
2009-11-17 13:50:00,6.75,6.75,6.73,6.74,44400.0,6.75,6.75,6.73,6.74,44400.0
2009-11-17 14:00:00,6.73,6.74,6.73,6.73,44400.0,6.73,6.74,6.73,6.73,44400.0
2009-11-17 14:10:00,6.73,6.74,6.73,6.74,81600.0,6.73,6.74,6.73,6.74,81600.0
2009-11-17 14:20:00,6.74,6.74,6.73,6.74,36000.0,6.74,6.74,6.73,6.74,36000.0
2009-11-17 14:30:00,6.74,6.75,6.74,6.75,224400.0,6.74,6.75,6.74,6.75,224400.0
2009-11-17 14:40:00,6.76,6.76,6.75,6.76,44400.0,6.76,6.76,6.75,6.76,44400.0
2009-11-17 14:50:00,6.76,6.77,6.76,6.77,55200.0,6.76,6.77,6.76,6.77,55200.0
2009-11-17 15:00:00,6.77,6.77,6.75,6.75,60000.0,6.77,6.77,6.75,6.75,60000.0
2009-11-17 15:10:00,6.75,6.76,6.75,6.76,44400.0,6.75,6.76,6.75,6.76,44400.0
2009-11-17 15:20:00,6.76,6.77,6.75,6.77,34800.0,6.76,6.77,6.75,6.77,34800.0
2009-11-17 15:30:00,6.76,6.77,6.76,6.77,61200.0,6.76,6.77,6.76,6.77,61200.0
2009-11-17 15:40:00,6.76,6.77,6.76,6.77,90000.0,6.76,6.77,6.76,6.77,90000.0
2009-11-17 15:50:00,6.77,6.77,6.76,6.76,207600.0,6.77,6.77,6.76,6.76,207600.0
2009-11-18 09:30:00,6.74,6.76,6.72,6.76,57600.0,6.74,6.76,6.72,6.76,57600.0
2009-11-18 09:40:00,6.76,6.76,6.73,6.73,291600.0,6.76,6.76,6.73,6.73,291600.0
2009-11-18 09:50:00,6.73,6.73,6.71,6.72,146400.0,6.73,6.73,6.71,6.72,146400.0
2009-11-18 10:00:00,6.72,6.73,6.72,6.73,96000.0,6.72,6.73,6.72,6.73,96000.0
2009-11-18 10:10:00,6.73,6.73,6.71,6.73,88800.0,6.73,6.73,6.71,6.73,88800.0
2009-11-18 10:20:00,6.73,6.75,6.72,6.74,57600.0,6.73,6.75,6.72,6.74,57600.0
2009-11-18 10:30:00,6.75,6.75,6.74,6.75,37200.0,6.75,6.75,6.74,6.75,37200.0
2009-11-18 10:40:00,6.75,6.75,6.74,6.74,32400.0,6.75,6.75,6.74,6.74,32400.0
2009-11-18 10:50:00,6.74,6.74,6.73,6.73,28800.0,6.74,6.74,6.73,6.73,28800.0
2009-11-18 11:00:00,6.74,6.75,6.73,6.74,81600.0,6.74,6.75,6.73,6.74,81600.0
2009-11-18 11:10:00,6.75,6.75,6.75,6.75,63600.0,6.75,6.75,6.75,6.75,63600.0
2009-11-18 11:20:00,6.75,6.75,6.75,6.75,32400.0,6.75,6.75,6.75,6.75,32400.0
2009-11-18 11:30:00,6.75,6.75,6.75,6.75,79200.0,6.75,6.75,6.75,6.75,79200.0
2009-11-18 11:40:00,6.75,6.76,6.75,6.75,54000.0,6.75,6.76,6.75,6.75,54000.0
2009-11-18 11:50:00,6.75,6.76,6.75,6.76,57600.0,6.75,6.76,6.75,6.76,57600.0
2009-11-18 12:00:00,6.76,6.77,6.76,6.77,54000.0,6.76,6.77,6.76,6.77,54000.0
2009-11-18 12:10:00,6.77,6.77,6.77,6.77,46800.0,6.77,6.77,6.77,6.77,46800.0
2009-11-18 12:20:00,6.77,6.78,6.77,6.78,38400.0,6.77,6.78,6.77,6.78,38400.0
2009-11-18 12:30:00,6.78,6.78,6.78,6.78,34800.0,6.78,6.78,6.78,6.78,34800.0
2009-11-18 12:40:00,6.78,6.79,6.78,6.79,43200.0,6.78,6.79,6.78,6.79,43200.0
2009-11-18 12:50:00,6.78,6.79,6.78,6.78,78000.0,6.78,6.79,6.78,6.78,78000.0
2009-11-18 13:00:00,6.78,6.79,6.78,6.79,39600.0,6.78,6.79,6.78,6.79,39600.0
2009-11-18 13:10:00,6.79,6.79,6.78,6.78,31200.0,6.79,6.79,6.78,6.78,31200.0
2009-11-18 13:20:00,6.78,6.78,6.78,6.78,19200.0,6.78,6.78,6.78,6.78,19200.0
2009-11-18 13:30:00,6.78,6.78,6.78,6.78,25200.0,6.78,6.78,6.78,6.78,25200.0
2009-11-18 13:40:00,6.78,6.79,6.78,6.79,108000.0,6.78,6.79,6.78,6.79,108000.0
2009-11-18 13:50:00,6.79,6.8,6.79,6.8,49200.0,6.79,6.8,6.79,6.8,49200.0
2009-11-18 14:00:00,6.8,6.81,6.8,6.81,69600.0,6.8,6.81,6.8,6.81,69600.0
2009-11-18 14:10:00,6.81,6.82,6.81,6.82,76800.0,6.81,6.82,6.81,6.82,76800.0
2009-11-18 14:20:00,6.82,6.82,6.8,6.8,78000.0,6.82,6.82,6.8,6.8,78000.0
2009-11-18 14:30:00,6.8,6.81,6.8,6.81,54000.0,6.8,6.81,6.8,6.81,54000.0
2009-11-18 14:40:00,6.81,6.81,6.81,6.81,82800.0,6.81,6.81,6.81,6.81,82800.0
2009-11-18 14:50:00,6.81,6.81,6.8,6.81,97200.0,6.81,6.81,6.8,6.81,97200.0
2009-11-18 15:00:00,6.81,6.81,6.81,6.81,104400.0,6.81,6.81,6.81,6.81,104400.0
2009-11-18 15:10:00,6.81,6.83,6.81,6.82,148800.0,6.81,6.83,6.81,6.82,148800.0
2009-11-18 15:20:00,6.82,6.83,6.82,6.82,128400.0,6.82,6.83,6.82,6.82,128400.0
2009-11-18 15:30:00,6.82,6.82,6.8,6.8,148800.0,6.82,6.82,6.8,6.8,148800.0
2009-11-18 15:40:00,6.8,6.82,6.8,6.82,320400.0,6.8,6.82,6.8,6.82,320400.0
2009-11-18 15:50:00,6.82,6.82,6.82,6.82,333600.0,6.82,6.82,6.82,6.82,333600.0
2009-11-19 09:30:00,6.81,6.83,6.77,6.78,166800.0,6.81,6.83,6.77,6.78,166800.0
2009-11-19 09:40:00,6.76,6.76,6.72,6.73,66000.0,6.76,6.76,6.72,6.73,66000.0
2009-11-19 09:50:00,6.73,6.73,6.73,6.73,39600.0,6.73,6.73,6.73,6.73,39600.0
2009-11-19 10:00:00,6.73,6.73,6.71,6.71,90000.0,6.73,6.73,6.71,6.71,90000.0
2009-11-19 10:10:00,6.71,6.73,6.71,6.73,52800.0,6.71,6.73,6.71,6.73,52800.0
2009-11-19 10:20:00,6.73,6.75,6.73,6.74,34800.0,6.73,6.75,6.73,6.74,34800.0
2009-11-19 10:30:00,6.74,6.74,6.73,6.74,45600.0,6.74,6.74,6.73,6.74,45600.0
2009-11-19 10:40:00,6.74,6.75,6.73,6.73,54000.0,6.74,6.75,6.73,6.73,54000.0
2009-11-19 10:50:00,6.73,6.73,6.72,6.72,43200.0,6.73,6.73,6.72,6.72,43200.0
2009-11-19 11:00:00,6.72,6.72,6.71,6.71,76800.0,6.72,6.72,6.71,6.71,76800.0
2009-11-19 11:10:00,6.72,6.73,6.71,6.72,49200.0,6.72,6.73,6.71,6.72,49200.0
2009-11-19 11:20:00,6.72,6.73,6.72,6.73,31200.0,6.72,6.73,6.72,6.73,31200.0
2009-11-19 11:30:00,6.73,6.73,6.72,6.73,88800.0,6.73,6.73,6.72,6.73,88800.0
2009-11-19 11:40:00,6.73,6.74,6.73,6.74,37200.0,6.73,6.74,6.73,6.74,37200.0
2009-11-19 11:50:00,6.74,6.74,6.74,6.74,32400.0,6.74,6.74,6.74,6.74,32400.0
2009-11-19 12:00:00,6.73,6.74,6.73,6.74,27600.0,6.73,6.74,6.73,6.74,27600.0
2009-11-19 12:10:00,6.73,6.73,6.73,6.73,24000.0,6.73,6.73,6.73,6.73,24000.0
2009-11-19 12:20:00,6.73,6.73,6.73,6.73,46800.0,6.73,6.73,6.73,6.73,46800.0
2009-11-19 12:30:00,6.73,6.74,6.73,6.73,12000.0,6.73,6.74,6.73,6.73,12000.0
2009-11-19 12:40:00,6.73,6.73,6.73,6.73,24000.0,6.73,6.73,6.73,6.73,24000.0
2009-11-19 12:50:00,6.73,6.74,6.73,6.73,28800.0,6.73,6.74,6.73,6.73,28800.0
2009-11-19 13:00:00,6.73,6.74,6.73,6.73,40800.0,6.73,6.74,6.73,6.73,40800.0
2009-11-19 13:10:00,6.73,6.74,6.73,6.73,127200.0,6.73,6.74,6.73,6.73,127200.0
2009-11-19 13:20:00,6.73,6.73,6.72,6.72,62400.0,6.73,6.73,6.72,6.72,62400.0
2009-11-19 13:30:00,6.72,6.72,6.72,6.72,19200.0,6.72,6.72,6.72,6.72,19200.0
2009-11-19 13:40:00,6.72,6.72,6.71,6.71,58800.0,6.72,6.72,6.71,6.71,58800.0
2009-11-19 13:50:00,6.71,6.73,6.71,6.73,61200.0,6.71,6.73,6.71,6.73,61200.0
2009-11-19 14:00:00,6.73,6.73,6.72,6.72,93600.0,6.73,6.73,6.72,6.72,93600.0
2009-11-19 14:10:00,6.72,6.72,6.72,6.72,28800.0,6.72,6.72,6.72,6.72,28800.0
2009-11-19 14:20:00,6.73,6.74,6.72,6.73,32400.0,6.73,6.74,6.72,6.73,32400.0
2009-11-19 14:30:00,6.73,6.73,6.72,6.72,32400.0,6.73,6.73,6.72,6.72,32400.0
2009-11-19 14:40:00,6.72,6.73,6.72,6.72,58800.0,6.72,6.73,6.72,6.72,58800.0
2009-11-19 14:50:00,6.72,6.73,6.72,6.73,27600.0,6.72,6.73,6.72,6.73,27600.0
2009-11-19 15:00:00,6.73,6.73,6.72,6.72,66000.0,6.73,6.73,6.72,6.72,66000.0
2009-11-19 15:10:00,6.72,6.72,6.71,6.72,51600.0,6.72,6.72,6.71,6.72,51600.0
2009-11-19 15:20:00,6.72,6.72,6.72,6.72,42000.0,6.72,6.72,6.72,6.72,42000.0
2009-11-19 15:30:00,6.72,6.73,6.72,6.73,116400.0,6.72,6.73,6.72,6.73,116400.0
2009-11-19 15:40:00,6.73,6.76,6.73,6.76,151200.0,6.73,6.76,6.73,6.76,151200.0
2009-11-19 15:50:00,6.76,6.76,6.75,6.76,338400.0,6.76,6.76,6.75,6.76,338400.0
2009-11-20 09:30:00,6.76,6.77,6.73,6.77,79200.0,6.76,6.77,6.73,6.77,79200.0
2009-11-20 09:40:00,6.77,6.78,6.76,6.77,130800.0,6.77,6.78,6.76,6.77,130800.0
2009-11-20 09:50:00,6.77,6.77,6.77,6.77,80400.0,6.77,6.77,6.77,6.77,80400.0
2009-11-20 10:00:00,6.77,6.77,6.76,6.77,134400.0,6.77,6.77,6.76,6.77,134400.0
2009-11-20 10:10:00,6.77,6.77,6.77,6.77,63600.0,6.77,6.77,6.77,6.77,63600.0
2009-11-20 10:20:00,6.77,6.77,6.76,6.76,90000.0,6.77,6.77,6.76,6.76,90000.0
2009-11-20 10:30:00,6.76,6.77,6.75,6.76,104400.0,6.76,6.77,6.75,6.76,104400.0
2009-11-20 10:40:00,6.76,6.78,6.76,6.77,79200.0,6.76,6.78,6.76,6.77,79200.0
2009-11-20 10:50:00,6.77,6.77,6.75,6.75,68400.0,6.77,6.77,6.75,6.75,68400.0
2009-11-20 11:00:00,6.75,6.76,6.75,6.76,36000.0,6.75,6.76,6.75,6.76,36000.0
2009-11-20 11:10:00,6.76,6.77,6.76,6.76,55200.0,6.76,6.77,6.76,6.76,55200.0
2009-11-20 11:20:00,6.76,6.77,6.76,6.76,49200.0,6.76,6.77,6.76,6.76,49200.0
2009-11-20 11:30:00,6.76,6.77,6.76,6.76,111600.0,6.76,6.77,6.76,6.76,111600.0
2009-11-20 11:40:00,6.76,6.77,6.76,6.76,129600.0,6.76,6.77,6.76,6.76,129600.0
2009-11-20 11:50:00,6.76,6.77,6.76,6.76,57600.0,6.76,6.77,6.76,6.76,57600.0
2009-11-20 12:00:00,6.76,6.76,6.76,6.76,27600.0,6.76,6.76,6.76,6.76,27600.0
2009-11-20 12:10:00,6.76,6.76,6.75,6.76,63600.0,6.76,6.76,6.75,6.76,63600.0
2009-11-20 12:20:00,6.76,6.76,6.75,6.76,18000.0,6.76,6.76,6.75,6.76,18000.0
2009-11-20 12:30:00,6.76,6.76,6.76,6.76,28800.0,6.76,6.76,6.76,6.76,28800.0
2009-11-20 12:40:00,6.76,6.77,6.76,6.77,136800.0,6.76,6.77,6.76,6.77,136800.0
2009-11-20 12:50:00,6.77,6.77,6.77,6.77,66000.0,6.77,6.77,6.77,6.77,66000.0
2009-11-20 13:00:00,6.77,6.77,6.77,6.77,25200.0,6.77,6.77,6.77,6.77,25200.0
2009-11-20 13:10:00,6.77,6.77,6.77,6.77,30000.0,6.77,6.77,6.77,6.77,30000.0
2009-11-20 13:20:00,6.77,6.77,6.76,6.76,100800.0,6.77,6.77,6.76,6.76,100800.0
2009-11-20 13:30:00,6.76,6.76,6.76,6.76,55200.0,6.76,6.76,6.76,6.76,55200.0
2009-11-20 13:40:00,6.76,6.78,6.76,6.78,28800.0,6.76,6.78,6.76,6.78,28800.0
2009-11-20 13:50:00,6.78,6.78,6.77,6.78,30000.0,6.78,6.78,6.77,6.78,30000.0
2009-11-20 14:00:00,6.77,6.77,6.77,6.77,25200.0,6.77,6.77,6.77,6.77,25200.0
2009-11-20 14:10:00,6.77,6.77,6.77,6.77,32400.0,6.77,6.77,6.77,6.77,32400.0
2009-11-20 14:20:00,6.77,6.78,6.77,6.78,20400.0,6.77,6.78,6.77,6.78,20400.0
2009-11-20 14:30:00,6.77,6.78,6.77,6.78,30000.0,6.77,6.78,6.77,6.78,30000.0
2009-11-20 14:40:00,6.78,6.78,6.77,6.77,25200.0,6.78,6.78,6.77,6.77,25200.0
2009-11-20 14:50:00,6.77,6.77,6.77,6.77,36000.0,6.77,6.77,6.77,6.77,36000.0
2009-11-20 15:00:00,6.77,6.78,6.77,6.78,44400.0,6.77,6.78,6.77,6.78,44400.0
2009-11-20 15:10:00,6.77,6.78,6.77,6.77,27600.0,6.77,6.78,6.77,6.77,27600.0
2009-11-20 15:20:00,6.77,6.78,6.77,6.77,91200.0,6.77,6.78,6.77,6.77,91200.0
2009-11-20 15:30:00,6.77,6.78,6.77,6.77,75600.0,6.77,6.78,6.77,6.77,75600.0
2009-11-20 15:40:00,6.77,6.78,6.76,6.77,294000.0,6.77,6.78,6.76,6.77,294000.0
2009-11-20 15:50:00,6.77,6.77,6.76,6.77,397200.0,6.77,6.77,6.76,6.77,397200.0
2009-11-23 09:30:00,6.78,6.83,6.77,6.83,148800.0,6.78,6.83,6.77,6.83,148800.0
2009-11-23 09:40:00,6.83,6.83,6.8,6.82,133200.0,6.83,6.83,6.8,6.82,133200.0
2009-11-23 09:50:00,6.82,6.83,6.82,6.83,36000.0,6.82,6.83,6.82,6.83,36000.0
2009-11-23 10:00:00,6.83,6.84,6.83,6.84,102000.0,6.83,6.84,6.83,6.84,102000.0
2009-11-23 10:10:00,6.84,6.84,6.83,6.84,61200.0,6.84,6.84,6.83,6.84,61200.0
2009-11-23 10:20:00,6.84,6.84,6.84,6.84,18000.0,6.84,6.84,6.84,6.84,18000.0
2009-11-23 10:30:00,6.84,6.84,6.83,6.83,51600.0,6.84,6.84,6.83,6.83,51600.0
2009-11-23 10:40:00,6.83,6.83,6.82,6.82,25200.0,6.83,6.83,6.82,6.82,25200.0
2009-11-23 10:50:00,6.83,6.83,6.82,6.83,21600.0,6.83,6.83,6.82,6.83,21600.0
2009-11-23 11:00:00,6.82,6.82,6.82,6.82,8400.0,6.82,6.82,6.82,6.82,8400.0
2009-11-23 11:10:00,6.82,6.82,6.8,6.8,34800.0,6.82,6.82,6.8,6.8,34800.0
2009-11-23 11:20:00,6.8,6.81,6.8,6.81,42000.0,6.8,6.81,6.8,6.81,42000.0
2009-11-23 11:30:00,6.81,6.81,6.79,6.79,43200.0,6.81,6.81,6.79,6.79,43200.0
2009-11-23 11:40:00,6.79,6.79,6.78,6.78,48000.0,6.79,6.79,6.78,6.78,48000.0
2009-11-23 11:50:00,6.78,6.78,6.77,6.77,34800.0,6.78,6.78,6.77,6.77,34800.0
2009-11-23 12:00:00,6.77,6.77,6.77,6.77,25200.0,6.77,6.77,6.77,6.77,25200.0
2009-11-23 12:10:00,6.77,6.77,6.77,6.77,13200.0,6.77,6.77,6.77,6.77,13200.0
2009-11-23 12:20:00,6.78,6.79,6.78,6.78,27600.0,6.78,6.79,6.78,6.78,27600.0
2009-11-23 12:30:00,6.78,6.78,6.77,6.77,27600.0,6.78,6.78,6.77,6.77,27600.0
2009-11-23 12:40:00,6.77,6.77,6.77,6.77,60000.0,6.77,6.77,6.77,6.77,60000.0
2009-11-23 12:50:00,6.77,6.77,6.77,6.77,39600.0,6.77,6.77,6.77,6.77,39600.0
2009-11-23 13:00:00,6.77,6.77,6.76,6.76,55200.0,6.77,6.77,6.76,6.76,55200.0
2009-11-23 13:10:00,6.77,6.77,6.77,6.77,32400.0,6.77,6.77,6.77,6.77,32400.0
2009-11-23 13:20:00,6.77,6.77,6.77,6.77,16800.0,6.77,6.77,6.77,6.77,16800.0
2009-11-23 13:30:00,6.77,6.77,6.76,6.77,38400.0,6.77,6.77,6.76,6.77,38400.0
2009-11-23 13:40:00,6.77,6.77,6.77,6.77,20400.0,6.77,6.77,6.77,6.77,20400.0
2009-11-23 13:50:00,6.77,6.77,6.76,6.76,38400.0,6.77,6.77,6.76,6.76,38400.0
2009-11-23 14:00:00,6.76,6.76,6.75,6.75,128400.0,6.76,6.76,6.75,6.75,128400.0
2009-11-23 14:10:00,6.75,6.75,6.75,6.75,72000.0,6.75,6.75,6.75,6.75,72000.0
2009-11-23 14:20:00,6.75,6.76,6.75,6.76,60000.0,6.75,6.76,6.75,6.76,60000.0
2009-11-23 14:30:00,6.76,6.77,6.76,6.77,112800.0,6.76,6.77,6.76,6.77,112800.0
2009-11-23 14:40:00,6.77,6.77,6.76,6.77,56400.0,6.77,6.77,6.76,6.77,56400.0
2009-11-23 14:50:00,6.77,6.77,6.77,6.77,183600.0,6.77,6.77,6.77,6.77,183600.0
2009-11-23 15:00:00,6.77,6.77,6.77,6.77,90000.0,6.77,6.77,6.77,6.77,90000.0
2009-11-23 15:10:00,6.77,6.77,6.77,6.77,51600.0,6.77,6.77,6.77,6.77,51600.0
2009-11-23 15:20:00,6.77,6.77,6.77,6.77,44400.0,6.77,6.77,6.77,6.77,44400.0
2009-11-23 15:30:00,6.77,6.77,6.75,6.76,132000.0,6.77,6.77,6.75,6.76,132000.0
2009-11-23 15:40:00,6.76,6.76,6.75,6.75,264000.0,6.76,6.76,6.75,6.75,264000.0
2009-11-23 15:50:00,6.75,6.77,6.75,6.77,525600.0,6.75,6.77,6.75,6.77,525600.0
2009-11-24 09:30:00,6.79,6.79,6.76,6.78,80400.0,6.79,6.79,6.76,6.78,80400.0
2009-11-24 09:40:00,6.78,6.81,6.78,6.81,74400.0,6.78,6.81,6.78,6.81,74400.0
2009-11-24 09:50:00,6.81,6.83,6.8,6.83,109200.0,6.81,6.83,6.8,6.83,109200.0
2009-11-24 10:00:00,6.83,6.84,6.82,6.84,217200.0,6.83,6.84,6.82,6.84,217200.0
2009-11-24 10:10:00,6.84,6.84,6.83,6.84,100800.0,6.84,6.84,6.83,6.84,100800.0
2009-11-24 10:20:00,6.84,6.84,6.83,6.84,91200.0,6.84,6.84,6.83,6.84,91200.0
2009-11-24 10:30:00,6.84,6.85,6.83,6.84,102000.0,6.84,6.85,6.83,6.84,102000.0
2009-11-24 10:40:00,6.84,6.86,6.84,6.86,79200.0,6.84,6.86,6.84,6.86,79200.0
2009-11-24 10:50:00,6.86,6.87,6.86,6.87,84000.0,6.86,6.87,6.86,6.87,84000.0
2009-11-24 11:00:00,6.87,6.87,6.86,6.86,46800.0,6.87,6.87,6.86,6.86,46800.0
2009-11-24 11:10:00,6.86,6.87,6.84,6.84,38400.0,6.86,6.87,6.84,6.84,38400.0
2009-11-24 11:20:00,6.84,6.85,6.84,6.85,55200.0,6.84,6.85,6.84,6.85,55200.0
2009-11-24 11:30:00,6.85,6.86,6.84,6.86,43200.0,6.85,6.86,6.84,6.86,43200.0
2009-11-24 11:40:00,6.86,6.86,6.85,6.86,80400.0,6.86,6.86,6.85,6.86,80400.0
2009-11-24 11:50:00,6.86,6.86,6.86,6.86,68400.0,6.86,6.86,6.86,6.86,68400.0
2009-11-24 12:00:00,6.86,6.87,6.86,6.86,51600.0,6.86,6.87,6.86,6.86,51600.0
2009-11-24 12:10:00,6.86,6.86,6.86,6.86,33600.0,6.86,6.86,6.86,6.86,33600.0
2009-11-24 12:20:00,6.86,6.86,6.85,6.85,28800.0,6.86,6.86,6.85,6.85,28800.0
2009-11-24 12:30:00,6.85,6.86,6.85,6.86,10800.0,6.85,6.86,6.85,6.86,10800.0
2009-11-24 12:40:00,6.86,6.86,6.85,6.85,27600.0,6.86,6.86,6.85,6.85,27600.0
2009-11-24 12:50:00,6.85,6.85,6.83,6.84,85200.0,6.85,6.85,6.83,6.84,85200.0
2009-11-24 13:00:00,6.84,6.84,6.83,6.84,68400.0,6.84,6.84,6.83,6.84,68400.0
2009-11-24 13:10:00,6.84,6.84,6.83,6.83,58800.0,6.84,6.84,6.83,6.83,58800.0
2009-11-24 13:20:00,6.83,6.84,6.83,6.84,7200.0,6.83,6.84,6.83,6.84,7200.0
2009-11-24 13:30:00,6.84,6.84,6.83,6.84,72000.0,6.84,6.84,6.83,6.84,72000.0
2009-11-24 13:40:00,6.84,6.84,6.82,6.83,68400.0,6.84,6.84,6.82,6.83,68400.0
2009-11-24 13:50:00,6.83,6.83,6.82,6.83,43200.0,6.83,6.83,6.82,6.83,43200.0
2009-11-24 14:00:00,6.83,6.83,6.83,6.83,19200.0,6.83,6.83,6.83,6.83,19200.0
2009-11-24 14:10:00,6.83,6.84,6.83,6.84,42000.0,6.83,6.84,6.83,6.84,42000.0
2009-11-24 14:20:00,6.84,6.84,6.83,6.83,43200.0,6.84,6.84,6.83,6.83,43200.0
2009-11-24 14:30:00,6.83,6.83,6.83,6.83,27600.0,6.83,6.83,6.83,6.83,27600.0
2009-11-24 14:40:00,6.83,6.85,6.83,6.84,56400.0,6.83,6.85,6.83,6.84,56400.0
2009-11-24 14:50:00,6.85,6.86,6.85,6.85,22800.0,6.85,6.86,6.85,6.85,22800.0
2009-11-24 15:00:00,6.86,6.86,6.84,6.85,55200.0,6.86,6.86,6.84,6.85,55200.0
2009-11-24 15:10:00,6.85,6.85,6.85,6.85,34800.0,6.85,6.85,6.85,6.85,34800.0
2009-11-24 15:20:00,6.85,6.85,6.85,6.85,97200.0,6.85,6.85,6.85,6.85,97200.0
2009-11-24 15:30:00,6.85,6.86,6.85,6.86,61200.0,6.85,6.86,6.85,6.86,61200.0
2009-11-24 15:40:00,6.86,6.86,6.85,6.85,142800.0,6.86,6.86,6.85,6.85,142800.0
2009-11-24 15:50:00,6.85,6.85,6.85,6.85,229200.0,6.85,6.85,6.85,6.85,229200.0
2009-11-25 09:30:00,6.88,6.88,6.86,6.86,50400.0,6.88,6.88,6.86,6.86,50400.0
2009-11-25 09:40:00,6.86,6.88,6.86,6.88,62400.0,6.86,6.88,6.86,6.88,62400.0
2009-11-25 09:50:00,6.88,6.9,6.88,6.9,70800.0,6.88,6.9,6.88,6.9,70800.0
2009-11-25 10:00:00,6.91,6.91,6.9,6.91,126000.0,6.91,6.91,6.9,6.91,126000.0
2009-11-25 10:10:00,6.91,6.91,6.91,6.91,70800.0,6.91,6.91,6.91,6.91,70800.0
2009-11-25 10:20:00,6.91,6.91,6.89,6.9,54000.0,6.91,6.91,6.89,6.9,54000.0
2009-11-25 10:30:00,6.9,6.91,6.9,6.91,49200.0,6.9,6.91,6.9,6.91,49200.0
2009-11-25 10:40:00,6.91,6.92,6.9,6.92,46800.0,6.91,6.92,6.9,6.92,46800.0
2009-11-25 10:50:00,6.92,6.92,6.91,6.92,37200.0,6.92,6.92,6.91,6.92,37200.0
2009-11-25 11:00:00,6.92,6.92,6.91,6.92,70800.0,6.92,6.92,6.91,6.92,70800.0
2009-11-25 11:10:00,6.92,6.92,6.92,6.92,50400.0,6.92,6.92,6.92,6.92,50400.0
2009-11-25 11:20:00,6.92,6.92,6.91,6.91,20400.0,6.92,6.92,6.91,6.91,20400.0
2009-11-25 11:30:00,6.91,6.91,6.91,6.91,22800.0,6.91,6.91,6.91,6.91,22800.0
2009-11-25 11:40:00,6.92,6.92,6.91,6.91,50400.0,6.92,6.92,6.91,6.91,50400.0
2009-11-25 11:50:00,6.91,6.91,6.9,6.9,34800.0,6.91,6.91,6.9,6.9,34800.0
2009-11-25 12:00:00,6.9,6.9,6.89,6.89,70800.0,6.9,6.9,6.89,6.89,70800.0
2009-11-25 12:10:00,6.89,6.9,6.89,6.9,21600.0,6.89,6.9,6.89,6.9,21600.0
2009-11-25 12:20:00,6.89,6.9,6.89,6.9,24000.0,6.89,6.9,6.89,6.9,24000.0
2009-11-25 12:30:00,6.9,6.9,6.89,6.89,40800.0,6.9,6.9,6.89,6.89,40800.0
2009-11-25 12:40:00,6.89,6.9,6.89,6.9,48000.0,6.89,6.9,6.89,6.9,48000.0
2009-11-25 12:50:00,6.9,6.9,6.89,6.9,25200.0,6.9,6.9,6.89,6.9,25200.0
2009-11-25 13:00:00,6.9,6.9,6.9,6.9,34800.0,6.9,6.9,6.9,6.9,34800.0
2009-11-25 13:10:00,6.9,6.9,6.89,6.9,40800.0,6.9,6.9,6.89,6.9,40800.0
2009-11-25 13:20:00,6.9,6.9,6.89,6.9,27600.0,6.9,6.9,6.89,6.9,27600.0
2009-11-25 13:30:00,6.9,6.9,6.9,6.9,25200.0,6.9,6.9,6.9,6.9,25200.0
2009-11-25 13:40:00,6.9,6.91,6.9,6.9,32400.0,6.9,6.91,6.9,6.9,32400.0
2009-11-25 13:50:00,6.9,6.9,6.9,6.9,14400.0,6.9,6.9,6.9,6.9,14400.0
2009-11-25 14:00:00,6.9,6.9,6.9,6.9,22800.0,6.9,6.9,6.9,6.9,22800.0
2009-11-25 14:10:00,6.9,6.9,6.9,6.9,27600.0,6.9,6.9,6.9,6.9,27600.0
2009-11-25 14:20:00,6.9,6.91,6.89,6.9,31200.0,6.9,6.91,6.89,6.9,31200.0
2009-11-25 14:30:00,6.9,6.91,6.89,6.89,60000.0,6.9,6.91,6.89,6.89,60000.0
2009-11-25 14:40:00,6.89,6.9,6.89,6.9,56400.0,6.89,6.9,6.89,6.9,56400.0
2009-11-25 14:50:00,6.9,6.9,6.9,6.9,46800.0,6.9,6.9,6.9,6.9,46800.0
2009-11-25 15:00:00,6.9,6.91,6.9,6.9,30000.0,6.9,6.91,6.9,6.9,30000.0
2009-11-25 15:10:00,6.9,6.9,6.89,6.9,45600.0,6.9,6.9,6.89,6.9,45600.0
2009-11-25 15:20:00,6.9,6.9,6.9,6.9,58800.0,6.9,6.9,6.9,6.9,58800.0
2009-11-25 15:30:00,6.9,6.9,6.89,6.89,105600.0,6.9,6.9,6.89,6.89,105600.0
2009-11-25 15:40:00,6.9,6.9,6.9,6.9,68400.0,6.9,6.9,6.9,6.9,68400.0
2009-11-25 15:50:00,6.9,6.9,6.9,6.9,258000.0,6.9,6.9,6.9,6.9,258000.0
2009-11-27 09:30:00,6.78,6.83,6.67,6.82,216000.0,6.78,6.83,6.67,6.82,216000.0
2009-11-27 09:40:00,6.81,6.84,6.81,6.84,82800.0,6.81,6.84,6.81,6.84,82800.0
2009-11-27 09:50:00,6.84,6.84,6.83,6.83,153600.0,6.84,6.84,6.83,6.83,153600.0
2009-11-27 10:00:00,6.84,6.85,6.84,6.84,166800.0,6.84,6.85,6.84,6.84,166800.0
2009-11-27 10:10:00,6.85,6.85,6.84,6.85,73200.0,6.85,6.85,6.84,6.85,73200.0
2009-11-27 10:20:00,6.85,6.85,6.84,6.84,86400.0,6.85,6.85,6.84,6.84,86400.0
2009-11-27 10:30:00,6.84,6.84,6.84,6.84,91200.0,6.84,6.84,6.84,6.84,91200.0
2009-11-27 10:40:00,6.85,6.85,6.84,6.85,266400.0,6.85,6.85,6.84,6.85,266400.0
2009-11-27 10:50:00,6.85,6.87,6.85,6.86,153600.0,6.85,6.87,6.85,6.86,153600.0
2009-11-27 11:00:00,6.86,6.89,6.86,6.88,118800.0,6.86,6.89,6.86,6.88,118800.0
2009-11-27 11:10:00,6.88,6.88,6.87,6.87,50400.0,6.88,6.88,6.87,6.87,50400.0
2009-11-27 11:20:00,6.87,6.87,6.86,6.87,57600.0,6.87,6.87,6.86,6.87,57600.0
2009-11-27 11:30:00,6.86,6.87,6.86,6.86,57600.0,6.86,6.87,6.86,6.86,57600.0
2009-11-27 11:40:00,6.86,6.87,6.86,6.87,21600.0,6.86,6.87,6.86,6.87,21600.0
2009-11-27 11:50:00,6.88,6.89,6.88,6.89,42000.0,6.88,6.89,6.88,6.89,42000.0
2009-11-27 12:00:00,6.89,6.89,6.89,6.89,85200.0,6.89,6.89,6.89,6.89,85200.0
2009-11-27 12:10:00,6.89,6.92,6.89,6.91,127200.0,6.89,6.92,6.89,6.91,127200.0
2009-11-27 12:20:00,6.92,6.92,6.91,6.91,165600.0,6.92,6.92,6.91,6.91,165600.0
2009-11-27 12:30:00,6.91,6.92,6.91,6.91,96000.0,6.91,6.92,6.91,6.91,96000.0
2009-11-27 12:40:00,6.91,6.92,6.91,6.91,90000.0,6.91,6.92,6.91,6.91,90000.0
2009-11-27 12:50:00,6.91,6.91,6.87,6.88,186000.0,6.91,6.91,6.87,6.88,186000.0
2009-11-30 09:30:00,6.86,6.87,6.81,6.83,128400.0,6.86,6.87,6.81,6.83,128400.0
2009-11-30 09:40:00,6.82,6.83,6.81,6.81,82800.0,6.82,6.83,6.81,6.81,82800.0
2009-11-30 09:50:00,6.81,6.82,6.8,6.81,43200.0,6.81,6.82,6.8,6.81,43200.0
2009-11-30 10:00:00,6.81,6.82,6.8,6.82,54000.0,6.81,6.82,6.8,6.82,54000.0
2009-11-30 10:10:00,6.82,6.83,6.81,6.83,79200.0,6.82,6.83,6.81,6.83,79200.0
2009-11-30 10:20:00,6.83,6.83,6.81,6.83,26400.0,6.83,6.83,6.81,6.83,26400.0
2009-11-30 10:30:00,6.83,6.85,6.83,6.84,73200.0,6.83,6.85,6.83,6.84,73200.0
2009-11-30 10:40:00,6.84,6.85,6.83,6.84,87600.0,6.84,6.85,6.83,6.84,87600.0
2009-11-30 10:50:00,6.84,6.84,6.83,6.83,19200.0,6.84,6.84,6.83,6.83,19200.0
2009-11-30 11:00:00,6.83,6.83,6.81,6.82,50400.0,6.83,6.83,6.81,6.82,50400.0
2009-11-30 11:10:00,6.83,6.83,6.82,6.82,21600.0,6.83,6.83,6.82,6.82,21600.0
2009-11-30 11:20:00,6.82,6.83,6.82,6.83,70800.0,6.82,6.83,6.82,6.83,70800.0
2009-11-30 11:30:00,6.83,6.83,6.81,6.82,64800.0,6.83,6.83,6.81,6.82,64800.0
2009-11-30 11:40:00,6.82,6.83,6.82,6.83,22800.0,6.82,6.83,6.82,6.83,22800.0
2009-11-30 11:50:00,6.82,6.82,6.81,6.82,26400.0,6.82,6.82,6.81,6.82,26400.0
2009-11-30 12:00:00,6.82,6.82,6.81,6.81,37200.0,6.82,6.82,6.81,6.81,37200.0
2009-11-30 12:10:00,6.82,6.82,6.82,6.82,16800.0,6.82,6.82,6.82,6.82,16800.0
2009-11-30 12:20:00,6.82,6.83,6.82,6.83,33600.0,6.82,6.83,6.82,6.83,33600.0
2009-11-30 12:30:00,6.83,6.83,6.82,6.82,40800.0,6.83,6.83,6.82,6.82,40800.0
2009-11-30 12:40:00,6.82,6.83,6.82,6.83,27600.0,6.82,6.83,6.82,6.83,27600.0
2009-11-30 12:50:00,6.83,6.84,6.83,6.83,58800.0,6.83,6.84,6.83,6.83,58800.0
2009-11-30 13:00:00,6.83,6.83,6.82,6.83,96000.0,6.83,6.83,6.82,6.83,96000.0
2009-11-30 13:10:00,6.83,6.84,6.83,6.83,34800.0,6.83,6.84,6.83,6.83,34800.0
2009-11-30 13:20:00,6.84,6.84,6.83,6.84,25200.0,6.84,6.84,6.83,6.84,25200.0
2009-11-30 13:30:00,6.84,6.85,6.84,6.85,58800.0,6.84,6.85,6.84,6.85,58800.0
2009-11-30 13:40:00,6.85,6.85,6.84,6.85,39600.0,6.85,6.85,6.84,6.85,39600.0
2009-11-30 13:50:00,6.85,6.86,6.85,6.85,56400.0,6.85,6.86,6.85,6.85,56400.0
2009-11-30 14:00:00,6.85,6.85,6.84,6.85,26400.0,6.85,6.85,6.84,6.85,26400.0
2009-11-30 14:10:00,6.85,6.85,6.84,6.84,31200.0,6.85,6.85,6.84,6.84,31200.0
2009-11-30 14:20:00,6.84,6.85,6.83,6.84,55200.0,6.84,6.85,6.83,6.84,55200.0
2009-11-30 14:30:00,6.84,6.85,6.83,6.84,67200.0,6.84,6.85,6.83,6.84,67200.0
2009-11-30 14:40:00,6.84,6.84,6.83,6.84,33600.0,6.84,6.84,6.83,6.84,33600.0
2009-11-30 14:50:00,6.84,6.84,6.83,6.84,20400.0,6.84,6.84,6.83,6.84,20400.0
2009-11-30 15:00:00,6.84,6.84,6.83,6.83,73200.0,6.84,6.84,6.83,6.83,73200.0
2009-11-30 15:10:00,6.84,6.86,6.84,6.85,38400.0,6.84,6.86,6.84,6.85,38400.0
2009-11-30 15:20:00,6.85,6.85,6.84,6.85,51600.0,6.85,6.85,6.84,6.85,51600.0
2009-11-30 15:30:00,6.85,6.86,6.85,6.86,96000.0,6.85,6.86,6.85,6.86,96000.0
2009-11-30 15:40:00,6.86,6.86,6.84,6.84,79200.0,6.86,6.86,6.84,6.84,79200.0
2009-11-30 15:50:00,6.84,6.86,6.84,6.85,158400.0,6.84,6.86,6.84,6.85,158400.0
2009-12-01 09:30:00,6.86,6.87,6.86,6.86,151200.0,6.86,6.87,6.86,6.86,151200.0
2009-12-01 09:40:00,6.87,6.87,6.86,6.87,88800.0,6.87,6.87,6.86,6.87,88800.0
2009-12-01 09:50:00,6.87,6.87,6.86,6.87,45600.0,6.87,6.87,6.86,6.87,45600.0
2009-12-01 10:00:00,6.87,6.91,6.86,6.87,134400.0,6.87,6.91,6.86,6.87,134400.0
2009-12-01 10:10:00,6.87,6.88,6.86,6.88,31200.0,6.87,6.88,6.86,6.88,31200.0
2009-12-01 10:20:00,6.88,6.88,6.86,6.88,68400.0,6.88,6.88,6.86,6.88,68400.0
2009-12-01 10:30:00,6.88,6.88,6.87,6.87,39600.0,6.88,6.88,6.87,6.87,39600.0
2009-12-01 10:40:00,6.87,6.87,6.86,6.87,19200.0,6.87,6.87,6.86,6.87,19200.0
2009-12-01 10:50:00,6.87,6.87,6.86,6.86,31200.0,6.87,6.87,6.86,6.86,31200.0
2009-12-01 11:00:00,6.86,6.87,6.86,6.86,140400.0,6.86,6.87,6.86,6.86,140400.0
2009-12-01 11:10:00,6.87,6.87,6.86,6.87,73200.0,6.87,6.87,6.86,6.87,73200.0
2009-12-01 11:20:00,6.87,6.88,6.86,6.87,72000.0,6.87,6.88,6.86,6.87,72000.0
2009-12-01 11:30:00,6.87,6.88,6.86,6.87,75600.0,6.87,6.88,6.86,6.87,75600.0
2009-12-01 11:40:00,6.86,6.87,6.86,6.86,48000.0,6.86,6.87,6.86,6.86,48000.0
2009-12-01 11:50:00,6.86,6.88,6.86,6.88,34800.0,6.86,6.88,6.86,6.88,34800.0
2009-12-01 12:00:00,6.88,6.88,6.86,6.86,102000.0,6.88,6.88,6.86,6.86,102000.0
2009-12-01 12:10:00,6.86,6.87,6.86,6.87,25200.0,6.86,6.87,6.86,6.87,25200.0
2009-12-01 12:20:00,6.87,6.88,6.87,6.87,86400.0,6.87,6.88,6.87,6.87,86400.0
2009-12-01 12:30:00,6.87,6.87,6.86,6.86,18000.0,6.87,6.87,6.86,6.86,18000.0
2009-12-01 12:40:00,6.87,6.88,6.87,6.87,38400.0,6.87,6.88,6.87,6.87,38400.0
2009-12-01 12:50:00,6.87,6.88,6.87,6.87,63600.0,6.87,6.88,6.87,6.87,63600.0
2009-12-01 13:00:00,6.87,6.87,6.87,6.87,12000.0,6.87,6.87,6.87,6.87,12000.0
2009-12-01 13:10:00,6.87,6.87,6.86,6.87,40800.0,6.87,6.87,6.86,6.87,40800.0
2009-12-01 13:20:00,6.87,6.88,6.87,6.87,78000.0,6.87,6.88,6.87,6.87,78000.0
2009-12-01 13:30:00,6.87,6.87,6.86,6.86,98400.0,6.87,6.87,6.86,6.86,98400.0
2009-12-01 13:40:00,6.87,6.87,6.86,6.87,46800.0,6.87,6.87,6.86,6.87,46800.0
2009-12-01 13:50:00,6.87,6.87,6.86,6.86,44400.0,6.87,6.87,6.86,6.86,44400.0
2009-12-01 14:00:00,6.86,6.87,6.86,6.86,45600.0,6.86,6.87,6.86,6.86,45600.0
2009-12-01 14:10:00,6.86,6.86,6.86,6.86,26400.0,6.86,6.86,6.86,6.86,26400.0
2009-12-01 14:20:00,6.87,6.88,6.87,6.88,16800.0,6.87,6.88,6.87,6.88,16800.0
2009-12-01 14:30:00,6.88,6.88,6.88,6.88,46800.0,6.88,6.88,6.88,6.88,46800.0
2009-12-01 14:40:00,6.88,6.88,6.86,6.86,90000.0,6.88,6.88,6.86,6.86,90000.0
2009-12-01 14:50:00,6.86,6.86,6.85,6.85,112800.0,6.86,6.86,6.85,6.85,112800.0
2009-12-01 15:00:00,6.85,6.86,6.85,6.85,180000.0,6.85,6.86,6.85,6.85,180000.0
2009-12-01 15:10:00,6.85,6.86,6.84,6.85,328800.0,6.85,6.86,6.84,6.85,328800.0
2009-12-01 15:20:00,6.85,6.85,6.84,6.85,100800.0,6.85,6.85,6.84,6.85,100800.0
2009-12-01 15:30:00,6.85,6.85,6.84,6.85,168000.0,6.85,6.85,6.84,6.85,168000.0
2009-12-01 15:40:00,6.85,6.86,6.85,6.86,194400.0,6.85,6.86,6.85,6.86,194400.0
2009-12-01 15:50:00,6.86,6.87,6.85,6.86,358800.0,6.86,6.87,6.85,6.86,358800.0
2009-12-02 09:30:00,6.86,6.91,6.85,6.91,76800.0,6.86,6.91,6.85,6.91,76800.0
2009-12-02 09:40:00,6.91,6.91,6.89,6.9,27600.0,6.91,6.91,6.89,6.9,27600.0
2009-12-02 09:50:00,6.9,6.92,6.9,6.92,34800.0,6.9,6.92,6.9,6.92,34800.0
2009-12-02 10:00:00,6.91,6.92,6.91,6.92,28800.0,6.91,6.92,6.91,6.92,28800.0
2009-12-02 10:10:00,6.92,6.93,6.91,6.92,70800.0,6.92,6.93,6.91,6.92,70800.0
2009-12-02 10:20:00,6.92,6.93,6.91,6.93,56400.0,6.92,6.93,6.91,6.93,56400.0
2009-12-02 10:30:00,6.93,6.93,6.9,6.9,48000.0,6.93,6.93,6.9,6.9,48000.0
2009-12-02 10:40:00,6.91,6.92,6.91,6.92,49200.0,6.91,6.92,6.91,6.92,49200.0
2009-12-02 10:50:00,6.91,6.93,6.91,6.92,154800.0,6.91,6.93,6.91,6.92,154800.0
2009-12-02 11:00:00,6.92,6.92,6.91,6.92,49200.0,6.92,6.92,6.91,6.92,49200.0
2009-12-02 11:10:00,6.92,6.92,6.91,6.91,26400.0,6.92,6.92,6.91,6.91,26400.0
2009-12-02 11:20:00,6.92,6.92,6.91,6.91,44400.0,6.92,6.92,6.91,6.91,44400.0
2009-12-02 11:30:00,6.91,6.91,6.89,6.89,128400.0,6.91,6.91,6.89,6.89,128400.0
2009-12-02 11:40:00,6.89,6.89,6.87,6.87,212400.0,6.89,6.89,6.87,6.87,212400.0
2009-12-02 11:50:00,6.87,6.88,6.86,6.88,212400.0,6.87,6.88,6.86,6.88,212400.0
2009-12-02 12:00:00,6.88,6.88,6.87,6.87,86400.0,6.88,6.88,6.87,6.87,86400.0
2009-12-02 12:10:00,6.88,6.88,6.87,6.87,138000.0,6.88,6.88,6.87,6.87,138000.0
2009-12-02 12:20:00,6.87,6.88,6.86,6.87,145200.0,6.87,6.88,6.86,6.87,145200.0
2009-12-02 12:30:00,6.87,6.88,6.87,6.87,43200.0,6.87,6.88,6.87,6.87,43200.0
2009-12-02 12:40:00,6.87,6.88,6.87,6.88,64800.0,6.87,6.88,6.87,6.88,64800.0
2009-12-02 12:50:00,6.88,6.88,6.87,6.87,48000.0,6.88,6.88,6.87,6.87,48000.0
2009-12-02 13:00:00,6.87,6.87,6.87,6.87,26400.0,6.87,6.87,6.87,6.87,26400.0
2009-12-02 13:10:00,6.87,6.88,6.87,6.88,160800.0,6.87,6.88,6.87,6.88,160800.0
2009-12-02 13:20:00,6.88,6.88,6.87,6.88,36000.0,6.88,6.88,6.87,6.88,36000.0
2009-12-02 13:30:00,6.88,6.88,6.87,6.88,43200.0,6.88,6.88,6.87,6.88,43200.0
2009-12-02 13:40:00,6.87,6.88,6.87,6.87,63600.0,6.87,6.88,6.87,6.87,63600.0
2009-12-02 13:50:00,6.87,6.88,6.87,6.87,74400.0,6.87,6.88,6.87,6.87,74400.0
2009-12-02 14:00:00,6.87,6.88,6.87,6.87,49200.0,6.87,6.88,6.87,6.87,49200.0
2009-12-02 14:10:00,6.87,6.88,6.87,6.87,64800.0,6.87,6.88,6.87,6.87,64800.0
2009-12-02 14:20:00,6.87,6.87,6.85,6.86,82800.0,6.87,6.87,6.85,6.86,82800.0
2009-12-02 14:30:00,6.86,6.87,6.86,6.87,43200.0,6.86,6.87,6.86,6.87,43200.0
2009-12-02 14:40:00,6.87,6.88,6.87,6.87,16800.0,6.87,6.88,6.87,6.87,16800.0
2009-12-02 14:50:00,6.88,6.88,6.87,6.87,42000.0,6.88,6.88,6.87,6.87,42000.0
2009-12-02 15:00:00,6.87,6.88,6.87,6.88,44400.0,6.87,6.88,6.87,6.88,44400.0
2009-12-02 15:10:00,6.88,6.88,6.87,6.88,26400.0,6.88,6.88,6.87,6.88,26400.0
2009-12-02 15:20:00,6.87,6.88,6.87,6.88,60000.0,6.87,6.88,6.87,6.88,60000.0
2009-12-02 15:30:00,6.88,6.88,6.88,6.88,102000.0,6.88,6.88,6.88,6.88,102000.0
2009-12-02 15:40:00,6.88,6.88,6.86,6.87,224400.0,6.88,6.88,6.86,6.87,224400.0
2009-12-02 15:50:00,6.87,6.88,6.87,6.88,169200.0,6.87,6.88,6.87,6.88,169200.0
2009-12-03 09:30:00,6.87,6.92,6.87,6.92,72000.0,6.87,6.92,6.87,6.92,72000.0
2009-12-03 09:40:00,6.92,6.95,6.92,6.94,49200.0,6.92,6.95,6.92,6.94,49200.0
2009-12-03 09:50:00,6.94,6.94,6.93,6.94,21600.0,6.94,6.94,6.93,6.94,21600.0
2009-12-03 10:00:00,6.94,6.94,6.91,6.93,68400.0,6.94,6.94,6.91,6.93,68400.0
2009-12-03 10:10:00,6.92,6.93,6.91,6.91,16800.0,6.92,6.93,6.91,6.91,16800.0
2009-12-03 10:20:00,6.92,6.93,6.92,6.93,43200.0,6.92,6.93,6.92,6.93,43200.0
2009-12-03 10:30:00,6.93,6.93,6.91,6.93,97200.0,6.93,6.93,6.91,6.93,97200.0
2009-12-03 10:40:00,6.93,6.95,6.93,6.95,38400.0,6.93,6.95,6.93,6.95,38400.0
2009-12-03 10:50:00,6.95,6.95,6.94,6.94,54000.0,6.95,6.95,6.94,6.94,54000.0
2009-12-03 11:00:00,6.94,6.94,6.93,6.93,27600.0,6.94,6.94,6.93,6.93,27600.0
2009-12-03 11:10:00,6.94,6.94,6.93,6.93,51600.0,6.94,6.94,6.93,6.93,51600.0
2009-12-03 11:20:00,6.93,6.93,6.93,6.93,25200.0,6.93,6.93,6.93,6.93,25200.0
2009-12-03 11:30:00,6.93,6.95,6.93,6.93,79200.0,6.93,6.95,6.93,6.93,79200.0
2009-12-03 11:40:00,6.93,6.93,6.93,6.93,31200.0,6.93,6.93,6.93,6.93,31200.0
2009-12-03 11:50:00,6.94,6.95,6.93,6.94,49200.0,6.94,6.95,6.93,6.94,49200.0
2009-12-03 12:00:00,6.94,6.94,6.93,6.94,98400.0,6.94,6.94,6.93,6.94,98400.0
2009-12-03 12:10:00,6.94,6.94,6.93,6.93,36000.0,6.94,6.94,6.93,6.93,36000.0
2009-12-03 12:20:00,6.93,6.94,6.93,6.93,45600.0,6.93,6.94,6.93,6.93,45600.0
2009-12-03 12:30:00,6.94,6.94,6.93,6.94,32400.0,6.94,6.94,6.93,6.94,32400.0
2009-12-03 12:40:00,6.94,6.95,6.94,6.95,84000.0,6.94,6.95,6.94,6.95,84000.0
2009-12-03 12:50:00,6.95,6.95,6.94,6.94,33600.0,6.95,6.95,6.94,6.94,33600.0
2009-12-03 13:00:00,6.94,6.95,6.94,6.95,31200.0,6.94,6.95,6.94,6.95,31200.0
2009-12-03 13:10:00,6.95,6.95,6.94,6.95,58800.0,6.95,6.95,6.94,6.95,58800.0
2009-12-03 13:20:00,6.95,6.95,6.94,6.94,56400.0,6.95,6.95,6.94,6.94,56400.0
2009-12-03 13:30:00,6.93,6.93,6.93,6.93,52800.0,6.93,6.93,6.93,6.93,52800.0
2009-12-03 13:40:00,6.93,6.94,6.93,6.93,109200.0,6.93,6.94,6.93,6.93,109200.0
2009-12-03 13:50:00,6.93,6.94,6.93,6.93,100800.0,6.93,6.94,6.93,6.93,100800.0
2009-12-03 14:00:00,6.93,6.93,6.93,6.93,57600.0,6.93,6.93,6.93,6.93,57600.0
2009-12-03 14:10:00,6.93,6.93,6.92,6.92,196800.0,6.93,6.93,6.92,6.92,196800.0
2009-12-03 14:20:00,6.92,6.93,6.92,6.93,40800.0,6.92,6.93,6.92,6.93,40800.0
2009-12-03 14:30:00,6.93,6.93,6.92,6.93,109200.0,6.93,6.93,6.92,6.93,109200.0
2009-12-03 14:40:00,6.93,6.93,6.92,6.93,109200.0,6.93,6.93,6.92,6.93,109200.0
2009-12-03 14:50:00,6.93,6.93,6.93,6.93,118800.0,6.93,6.93,6.93,6.93,118800.0
2009-12-03 15:00:00,6.93,6.93,6.92,6.93,73200.0,6.93,6.93,6.92,6.93,73200.0
2009-12-03 15:10:00,6.93,6.93,6.92,6.93,147600.0,6.93,6.93,6.92,6.93,147600.0
2009-12-03 15:20:00,6.93,6.93,6.92,6.92,88800.0,6.93,6.93,6.92,6.92,88800.0
2009-12-03 15:30:00,6.92,6.93,6.92,6.92,121200.0,6.92,6.93,6.92,6.92,121200.0
2009-12-03 15:40:00,6.92,6.92,6.9,6.9,192000.0,6.92,6.92,6.9,6.9,192000.0
2009-12-03 15:50:00,6.89,6.89,6.87,6.88,343200.0,6.89,6.89,6.87,6.88,343200.0
2009-12-04 09:30:00,6.95,6.96,6.95,6.96,117600.0,6.95,6.96,6.95,6.96,117600.0
2009-12-04 09:40:00,6.96,6.97,6.96,6.97,67200.0,6.96,6.97,6.96,6.97,67200.0
2009-12-04 09:50:00,6.96,6.99,6.96,6.99,74400.0,6.96,6.99,6.96,6.99,74400.0
2009-12-04 10:00:00,6.99,6.99,6.96,6.96,55200.0,6.99,6.99,6.96,6.96,55200.0
2009-12-04 10:10:00,6.96,6.98,6.96,6.97,85200.0,6.96,6.98,6.96,6.97,85200.0
2009-12-04 10:20:00,6.97,6.99,6.97,6.98,66000.0,6.97,6.99,6.97,6.98,66000.0
2009-12-04 10:30:00,6.98,6.98,6.97,6.98,40800.0,6.98,6.98,6.97,6.98,40800.0
2009-12-04 10:40:00,6.98,6.99,6.97,6.97,46800.0,6.98,6.99,6.97,6.97,46800.0
2009-12-04 10:50:00,6.98,6.98,6.97,6.98,33600.0,6.98,6.98,6.97,6.98,33600.0
2009-12-04 11:00:00,6.98,6.98,6.97,6.97,199200.0,6.98,6.98,6.97,6.97,199200.0
2009-12-04 11:10:00,6.97,6.97,6.97,6.97,79200.0,6.97,6.97,6.97,6.97,79200.0
2009-12-04 11:20:00,6.97,6.97,6.96,6.96,73200.0,6.97,6.97,6.96,6.96,73200.0
2009-12-04 11:30:00,6.96,6.97,6.96,6.97,81600.0,6.96,6.97,6.96,6.97,81600.0
2009-12-04 11:40:00,6.97,6.97,6.95,6.95,187200.0,6.97,6.97,6.95,6.95,187200.0
2009-12-04 11:50:00,6.95,6.95,6.93,6.93,48000.0,6.95,6.95,6.93,6.93,48000.0
2009-12-04 12:00:00,6.93,6.93,6.93,6.93,44400.0,6.93,6.93,6.93,6.93,44400.0
2009-12-04 12:10:00,6.93,6.94,6.93,6.93,49200.0,6.93,6.94,6.93,6.93,49200.0
2009-12-04 12:20:00,6.93,6.93,6.92,6.92,22800.0,6.93,6.93,6.92,6.92,22800.0
2009-12-04 12:30:00,6.92,6.93,6.92,6.93,49200.0,6.92,6.93,6.92,6.93,49200.0
2009-12-04 12:40:00,6.92,6.93,6.92,6.92,10800.0,6.92,6.93,6.92,6.92,10800.0
2009-12-04 12:50:00,6.92,6.93,6.92,6.93,14400.0,6.92,6.93,6.92,6.93,14400.0
2009-12-04 13:00:00,6.93,6.95,6.93,6.95,19200.0,6.93,6.95,6.93,6.95,19200.0
2009-12-04 13:10:00,6.95,6.95,6.94,6.94,64800.0,6.95,6.95,6.94,6.94,64800.0
2009-12-04 13:20:00,6.95,6.95,6.94,6.95,64800.0,6.95,6.95,6.94,6.95,64800.0
2009-12-04 13:30:00,6.95,6.96,6.94,6.94,52800.0,6.95,6.96,6.94,6.94,52800.0
2009-12-04 13:40:00,6.94,6.95,6.94,6.95,43200.0,6.94,6.95,6.94,6.95,43200.0
2009-12-04 13:50:00,6.95,6.95,6.94,6.94,54000.0,6.95,6.95,6.94,6.94,54000.0
2009-12-04 14:00:00,6.94,6.94,6.93,6.93,32400.0,6.94,6.94,6.93,6.93,32400.0
2009-12-04 14:10:00,6.93,6.94,6.93,6.94,19200.0,6.93,6.94,6.93,6.94,19200.0
2009-12-04 14:20:00,6.94,6.94,6.93,6.93,16800.0,6.94,6.94,6.93,6.93,16800.0
2009-12-04 14:30:00,6.93,6.94,6.93,6.94,42000.0,6.93,6.94,6.93,6.94,42000.0
2009-12-04 14:40:00,6.94,6.94,6.93,6.93,61200.0,6.94,6.94,6.93,6.93,61200.0
2009-12-04 14:50:00,6.93,6.96,6.93,6.95,39600.0,6.93,6.96,6.93,6.95,39600.0
2009-12-04 15:00:00,6.96,6.96,6.94,6.94,111600.0,6.96,6.96,6.94,6.94,111600.0
2009-12-04 15:10:00,6.94,6.95,6.94,6.95,92400.0,6.94,6.95,6.94,6.95,92400.0
2009-12-04 15:20:00,6.95,6.95,6.94,6.94,204000.0,6.95,6.95,6.94,6.94,204000.0
2009-12-04 15:30:00,6.94,6.95,6.94,6.94,111600.0,6.94,6.95,6.94,6.94,111600.0
2009-12-04 15:40:00,6.94,6.95,6.94,6.95,134400.0,6.94,6.95,6.94,6.95,134400.0
2009-12-04 15:50:00,6.95,6.95,6.94,6.94,135600.0,6.95,6.95,6.94,6.94,135600.0
2009-12-07 09:30:00,6.92,6.96,6.92,6.95,93600.0,6.92,6.96,6.92,6.95,93600.0
2009-12-07 09:40:00,6.95,6.96,6.94,6.95,122400.0,6.95,6.96,6.94,6.95,122400.0
2009-12-07 09:50:00,6.95,6.95,6.93,6.93,116400.0,6.95,6.95,6.93,6.93,116400.0
2009-12-07 10:00:00,6.93,6.94,6.92,6.92,188400.0,6.93,6.94,6.92,6.92,188400.0
2009-12-07 10:10:00,6.92,6.94,6.92,6.94,86400.0,6.92,6.94,6.92,6.94,86400.0
2009-12-07 10:20:00,6.94,6.94,6.93,6.93,120000.0,6.94,6.94,6.93,6.93,120000.0
2009-12-07 10:30:00,6.94,6.94,6.93,6.93,50400.0,6.94,6.94,6.93,6.93,50400.0
2009-12-07 10:40:00,6.92,6.93,6.92,6.93,45600.0,6.92,6.93,6.92,6.93,45600.0
2009-12-07 10:50:00,6.93,6.94,6.92,6.93,136800.0,6.93,6.94,6.92,6.93,136800.0
2009-12-07 11:00:00,6.93,6.93,6.93,6.93,114000.0,6.93,6.93,6.93,6.93,114000.0
2009-12-07 11:10:00,6.92,6.92,6.92,6.92,39600.0,6.92,6.92,6.92,6.92,39600.0
2009-12-07 11:20:00,6.92,6.92,6.91,6.91,100800.0,6.92,6.92,6.91,6.91,100800.0
2009-12-07 11:30:00,6.91,6.92,6.9,6.91,187200.0,6.91,6.92,6.9,6.91,187200.0
2009-12-07 11:40:00,6.91,6.92,6.91,6.91,147600.0,6.91,6.92,6.91,6.91,147600.0
2009-12-07 11:50:00,6.91,6.91,6.9,6.91,70800.0,6.91,6.91,6.9,6.91,70800.0
2009-12-07 12:00:00,6.91,6.91,6.9,6.9,36000.0,6.91,6.91,6.9,6.9,36000.0
2009-12-07 12:10:00,6.9,6.9,6.89,6.89,61200.0,6.9,6.9,6.89,6.89,61200.0
2009-12-07 12:20:00,6.89,6.9,6.89,6.9,13200.0,6.89,6.9,6.89,6.9,13200.0
2009-12-07 12:30:00,6.9,6.9,6.9,6.9,61200.0,6.9,6.9,6.9,6.9,61200.0
2009-12-07 12:40:00,6.9,6.9,6.89,6.89,273600.0,6.9,6.9,6.89,6.89,273600.0
2009-12-07 12:50:00,6.89,6.9,6.88,6.88,138000.0,6.89,6.9,6.88,6.88,138000.0
2009-12-07 13:00:00,6.88,6.88,6.88,6.88,48000.0,6.88,6.88,6.88,6.88,48000.0
2009-12-07 13:10:00,6.88,6.89,6.88,6.89,38400.0,6.88,6.89,6.88,6.89,38400.0
2009-12-07 13:20:00,6.89,6.89,6.88,6.88,51600.0,6.89,6.89,6.88,6.88,51600.0
2009-12-07 13:30:00,6.88,6.89,6.88,6.89,19200.0,6.88,6.89,6.88,6.89,19200.0
2009-12-07 13:40:00,6.89,6.9,6.89,6.89,50400.0,6.89,6.9,6.89,6.89,50400.0
2009-12-07 13:50:00,6.89,6.89,6.88,6.89,21600.0,6.89,6.89,6.88,6.89,21600.0
2009-12-07 14:00:00,6.88,6.88,6.88,6.88,24000.0,6.88,6.88,6.88,6.88,24000.0
2009-12-07 14:10:00,6.88,6.88,6.88,6.88,55200.0,6.88,6.88,6.88,6.88,55200.0
2009-12-07 14:20:00,6.88,6.88,6.87,6.88,48000.0,6.88,6.88,6.87,6.88,48000.0
2009-12-07 14:30:00,6.87,6.88,6.87,6.88,68400.0,6.87,6.88,6.87,6.88,68400.0
2009-12-07 14:40:00,6.88,6.88,6.87,6.87,40800.0,6.88,6.88,6.87,6.87,40800.0
2009-12-07 14:50:00,6.87,6.88,6.87,6.88,45600.0,6.87,6.88,6.87,6.88,45600.0
2009-12-07 15:00:00,6.88,6.89,6.88,6.89,52800.0,6.88,6.89,6.88,6.89,52800.0
2009-12-07 15:10:00,6.89,6.9,6.89,6.9,81600.0,6.89,6.9,6.89,6.9,81600.0
2009-12-07 15:20:00,6.89,6.9,6.89,6.89,45600.0,6.89,6.9,6.89,6.89,45600.0
2009-12-07 15:30:00,6.89,6.91,6.89,6.9,63600.0,6.89,6.91,6.89,6.9,63600.0
2009-12-07 15:40:00,6.9,6.91,6.9,6.9,140400.0,6.9,6.91,6.9,6.9,140400.0
2009-12-07 15:50:00,6.9,6.91,6.9,6.91,157200.0,6.9,6.91,6.9,6.91,157200.0
2009-12-08 09:30:00,6.92,6.92,6.89,6.89,212400.0,6.92,6.92,6.89,6.89,212400.0
2009-12-08 09:40:00,6.89,6.89,6.87,6.87,154800.0,6.89,6.89,6.87,6.87,154800.0
2009-12-08 09:50:00,6.87,6.89,6.87,6.88,205200.0,6.87,6.89,6.87,6.88,205200.0
2009-12-08 10:00:00,6.88,6.9,6.88,6.9,64800.0,6.88,6.9,6.88,6.9,64800.0
2009-12-08 10:10:00,6.9,6.91,6.9,6.91,156000.0,6.9,6.91,6.9,6.91,156000.0
2009-12-08 10:20:00,6.91,6.92,6.9,6.9,82800.0,6.91,6.92,6.9,6.9,82800.0
2009-12-08 10:30:00,6.91,6.92,6.9,6.92,62400.0,6.91,6.92,6.9,6.92,62400.0
2009-12-08 10:40:00,6.92,6.93,6.92,6.93,91200.0,6.92,6.93,6.92,6.93,91200.0
2009-12-08 10:50:00,6.93,6.94,6.92,6.94,90000.0,6.93,6.94,6.92,6.94,90000.0
2009-12-08 11:00:00,6.94,6.96,6.94,6.95,46800.0,6.94,6.96,6.94,6.95,46800.0
2009-12-08 11:10:00,6.96,6.97,6.96,6.96,90000.0,6.96,6.97,6.96,6.96,90000.0
2009-12-08 11:20:00,6.96,6.97,6.96,6.97,40800.0,6.96,6.97,6.96,6.97,40800.0
2009-12-08 11:30:00,6.97,6.99,6.97,6.98,86400.0,6.97,6.99,6.97,6.98,86400.0
2009-12-08 11:40:00,6.98,7.0,6.98,6.99,67200.0,6.98,7.0,6.98,6.99,67200.0
2009-12-08 11:50:00,6.99,6.99,6.98,6.99,62400.0,6.99,6.99,6.98,6.99,62400.0
2009-12-08 12:00:00,7.0,7.0,6.99,6.99,22800.0,7.0,7.0,6.99,6.99,22800.0
2009-12-08 12:10:00,6.99,6.99,6.98,6.98,16800.0,6.99,6.99,6.98,6.98,16800.0
2009-12-08 12:20:00,6.98,6.98,6.97,6.97,18000.0,6.98,6.98,6.97,6.97,18000.0
2009-12-08 12:30:00,6.97,6.98,6.97,6.98,44400.0,6.97,6.98,6.97,6.98,44400.0
2009-12-08 12:40:00,6.98,6.98,6.98,6.98,40800.0,6.98,6.98,6.98,6.98,40800.0
2009-12-08 12:50:00,6.98,6.98,6.98,6.98,42000.0,6.98,6.98,6.98,6.98,42000.0
2009-12-08 13:00:00,6.99,6.99,6.97,6.97,37200.0,6.99,6.99,6.97,6.97,37200.0
2009-12-08 13:10:00,6.96,6.97,6.96,6.96,86400.0,6.96,6.97,6.96,6.96,86400.0
2009-12-08 13:20:00,6.96,6.97,6.95,6.96,48000.0,6.96,6.97,6.95,6.96,48000.0
2009-12-08 13:30:00,6.96,6.96,6.95,6.96,46800.0,6.96,6.96,6.95,6.96,46800.0
2009-12-08 13:40:00,6.96,6.96,6.95,6.96,44400.0,6.96,6.96,6.95,6.96,44400.0
2009-12-08 13:50:00,6.95,6.96,6.95,6.96,39600.0,6.95,6.96,6.95,6.96,39600.0
2009-12-08 14:00:00,6.96,6.96,6.95,6.96,60000.0,6.96,6.96,6.95,6.96,60000.0
2009-12-08 14:10:00,6.96,6.96,6.95,6.95,52800.0,6.96,6.96,6.95,6.95,52800.0
2009-12-08 14:20:00,6.95,6.95,6.95,6.95,66000.0,6.95,6.95,6.95,6.95,66000.0
2009-12-08 14:30:00,6.95,6.96,6.95,6.95,100800.0,6.95,6.96,6.95,6.95,100800.0
2009-12-08 14:40:00,6.95,6.96,6.94,6.94,88800.0,6.95,6.96,6.94,6.94,88800.0
2009-12-08 14:50:00,6.95,6.95,6.94,6.94,123600.0,6.95,6.95,6.94,6.94,123600.0
2009-12-08 15:00:00,6.94,6.94,6.93,6.93,97200.0,6.94,6.94,6.93,6.93,97200.0
2009-12-08 15:10:00,6.93,6.94,6.93,6.93,144000.0,6.93,6.94,6.93,6.93,144000.0
2009-12-08 15:20:00,6.93,6.93,6.93,6.93,129600.0,6.93,6.93,6.93,6.93,129600.0
2009-12-08 15:30:00,6.93,6.93,6.92,6.92,168000.0,6.93,6.93,6.92,6.92,168000.0
2009-12-08 15:40:00,6.92,6.92,6.92,6.92,294000.0,6.92,6.92,6.92,6.92,294000.0
2009-12-08 15:50:00,6.92,6.92,6.92,6.92,484800.0,6.92,6.92,6.92,6.92,484800.0
2009-12-09 09:30:00,6.97,6.98,6.95,6.95,194400.0,6.97,6.98,6.95,6.95,194400.0
2009-12-09 09:40:00,6.94,6.94,6.91,6.93,115200.0,6.94,6.94,6.91,6.93,115200.0
2009-12-09 09:50:00,6.92,6.93,6.92,6.92,63600.0,6.92,6.93,6.92,6.92,63600.0
2009-12-09 10:00:00,6.92,6.93,6.9,6.9,61200.0,6.92,6.93,6.9,6.9,61200.0
2009-12-09 10:10:00,6.9,6.91,6.9,6.91,22800.0,6.9,6.91,6.9,6.91,22800.0
2009-12-09 10:20:00,6.91,6.91,6.9,6.9,130800.0,6.91,6.91,6.9,6.9,130800.0
2009-12-09 10:30:00,6.91,6.91,6.89,6.9,97200.0,6.91,6.91,6.89,6.9,97200.0
2009-12-09 10:40:00,6.91,6.93,6.91,6.93,99600.0,6.91,6.93,6.91,6.93,99600.0
2009-12-09 10:50:00,6.93,6.93,6.93,6.93,51600.0,6.93,6.93,6.93,6.93,51600.0
2009-12-09 11:00:00,6.93,6.95,6.93,6.94,34800.0,6.93,6.95,6.93,6.94,34800.0
2009-12-09 11:10:00,6.94,6.94,6.92,6.94,264000.0,6.94,6.94,6.92,6.94,264000.0
2009-12-09 11:20:00,6.94,6.94,6.93,6.93,169200.0,6.94,6.94,6.93,6.93,169200.0
2009-12-09 11:30:00,6.93,6.93,6.92,6.92,169200.0,6.93,6.93,6.92,6.92,169200.0
2009-12-09 11:40:00,6.92,6.92,6.91,6.91,72000.0,6.92,6.92,6.91,6.91,72000.0
2009-12-09 11:50:00,6.92,6.92,6.91,6.91,150000.0,6.92,6.92,6.91,6.91,150000.0
2009-12-09 12:00:00,6.91,6.91,6.9,6.91,212400.0,6.91,6.91,6.9,6.91,212400.0
2009-12-09 12:10:00,6.9,6.92,6.9,6.9,62400.0,6.9,6.92,6.9,6.9,62400.0
2009-12-09 12:20:00,6.91,6.91,6.9,6.9,42000.0,6.91,6.91,6.9,6.9,42000.0
2009-12-09 12:30:00,6.91,6.91,6.9,6.91,18000.0,6.91,6.91,6.9,6.91,18000.0
2009-12-09 12:40:00,6.91,6.91,6.91,6.91,24000.0,6.91,6.91,6.91,6.91,24000.0
2009-12-09 12:50:00,6.92,6.92,6.91,6.91,34800.0,6.92,6.92,6.91,6.91,34800.0
2009-12-09 13:00:00,6.91,6.91,6.91,6.91,36000.0,6.91,6.91,6.91,6.91,36000.0
2009-12-09 13:10:00,6.91,6.92,6.91,6.92,12000.0,6.91,6.92,6.91,6.92,12000.0
2009-12-09 13:20:00,6.92,6.92,6.91,6.92,72000.0,6.92,6.92,6.91,6.92,72000.0
2009-12-09 13:30:00,6.92,6.93,6.92,6.92,24000.0,6.92,6.93,6.92,6.92,24000.0
2009-12-09 13:40:00,6.92,6.93,6.91,6.91,73200.0,6.92,6.93,6.91,6.91,73200.0
2009-12-09 13:50:00,6.91,6.91,6.91,6.91,32400.0,6.91,6.91,6.91,6.91,32400.0
2009-12-09 14:00:00,6.91,6.91,6.91,6.91,45600.0,6.91,6.91,6.91,6.91,45600.0
2009-12-09 14:10:00,6.91,6.92,6.91,6.91,34800.0,6.91,6.92,6.91,6.91,34800.0
2009-12-09 14:20:00,6.92,6.92,6.91,6.91,54000.0,6.92,6.92,6.91,6.91,54000.0
2009-12-09 14:30:00,6.91,6.92,6.91,6.91,48000.0,6.91,6.92,6.91,6.91,48000.0
2009-12-09 14:40:00,6.91,6.92,6.91,6.91,55200.0,6.91,6.92,6.91,6.91,55200.0
2009-12-09 14:50:00,6.91,6.91,6.9,6.9,122400.0,6.91,6.91,6.9,6.9,122400.0
2009-12-09 15:00:00,6.9,6.91,6.9,6.91,134400.0,6.9,6.91,6.9,6.91,134400.0
2009-12-09 15:10:00,6.91,6.91,6.91,6.91,133200.0,6.91,6.91,6.91,6.91,133200.0
2009-12-09 15:20:00,6.91,6.91,6.91,6.91,122400.0,6.91,6.91,6.91,6.91,122400.0
2009-12-09 15:30:00,6.91,6.91,6.91,6.91,148800.0,6.91,6.91,6.91,6.91,148800.0
2009-12-09 15:40:00,6.91,6.93,6.91,6.93,144000.0,6.91,6.93,6.91,6.93,144000.0
2009-12-09 15:50:00,6.93,6.93,6.92,6.92,186000.0,6.93,6.93,6.92,6.92,186000.0
2009-12-10 09:30:00,7.04,7.06,6.98,7.04,315600.0,7.04,7.06,6.98,7.04,315600.0
2009-12-10 09:40:00,7.04,7.1,7.03,7.09,398400.0,7.04,7.1,7.03,7.09,398400.0
2009-12-10 09:50:00,7.09,7.13,7.09,7.13,262800.0,7.09,7.13,7.09,7.13,262800.0
2009-12-10 10:00:00,7.13,7.13,7.1,7.12,181200.0,7.13,7.13,7.1,7.12,181200.0
2009-12-10 10:10:00,7.13,7.13,7.08,7.11,517200.0,7.13,7.13,7.08,7.11,517200.0
2009-12-10 10:20:00,7.11,7.14,7.11,7.13,286800.0,7.11,7.14,7.11,7.13,286800.0
2009-12-10 10:30:00,7.13,7.13,7.12,7.12,169200.0,7.13,7.13,7.12,7.12,169200.0
2009-12-10 10:40:00,7.13,7.13,7.12,7.13,78000.0,7.13,7.13,7.12,7.13,78000.0
2009-12-10 10:50:00,7.13,7.16,7.13,7.15,418800.0,7.13,7.16,7.13,7.15,418800.0
2009-12-10 11:00:00,7.15,7.19,7.15,7.18,422400.0,7.15,7.19,7.15,7.18,422400.0
2009-12-10 11:10:00,7.18,7.18,7.16,7.17,130800.0,7.18,7.18,7.16,7.17,130800.0
2009-12-10 11:20:00,7.17,7.22,7.17,7.2,390000.0,7.17,7.22,7.17,7.2,390000.0
2009-12-10 11:30:00,7.2,7.21,7.18,7.2,274800.0,7.2,7.21,7.18,7.2,274800.0
2009-12-10 11:40:00,7.2,7.21,7.2,7.2,85200.0,7.2,7.21,7.2,7.2,85200.0
2009-12-10 11:50:00,7.2,7.2,7.18,7.2,112800.0,7.2,7.2,7.18,7.2,112800.0
2009-12-10 12:00:00,7.2,7.2,7.19,7.19,152400.0,7.2,7.2,7.19,7.19,152400.0
2009-12-10 12:10:00,7.19,7.19,7.18,7.18,195600.0,7.19,7.19,7.18,7.18,195600.0
2009-12-10 12:20:00,7.18,7.18,7.17,7.18,193200.0,7.18,7.18,7.17,7.18,193200.0
2009-12-10 12:30:00,7.18,7.18,7.18,7.18,186000.0,7.18,7.18,7.18,7.18,186000.0
2009-12-10 12:40:00,7.18,7.2,7.18,7.19,414000.0,7.18,7.2,7.18,7.19,414000.0
2009-12-10 12:50:00,7.19,7.19,7.18,7.18,58800.0,7.19,7.19,7.18,7.18,58800.0
2009-12-10 13:00:00,7.18,7.19,7.17,7.18,73200.0,7.18,7.19,7.17,7.18,73200.0
2009-12-10 13:10:00,7.18,7.18,7.17,7.17,46800.0,7.18,7.18,7.17,7.17,46800.0
2009-12-10 13:20:00,7.17,7.18,7.17,7.18,68400.0,7.17,7.18,7.17,7.18,68400.0
2009-12-10 13:30:00,7.18,7.19,7.18,7.18,132000.0,7.18,7.19,7.18,7.18,132000.0
2009-12-10 13:40:00,7.18,7.18,7.17,7.18,320400.0,7.18,7.18,7.17,7.18,320400.0
2009-12-10 13:50:00,7.18,7.18,7.17,7.18,118800.0,7.18,7.18,7.17,7.18,118800.0
2009-12-10 14:00:00,7.18,7.18,7.17,7.17,74400.0,7.18,7.18,7.17,7.17,74400.0
2009-12-10 14:10:00,7.17,7.19,7.17,7.18,204000.0,7.17,7.19,7.17,7.18,204000.0
2009-12-10 14:20:00,7.18,7.19,7.18,7.18,93600.0,7.18,7.19,7.18,7.18,93600.0
2009-12-10 14:30:00,7.18,7.18,7.18,7.18,60000.0,7.18,7.18,7.18,7.18,60000.0
2009-12-10 14:40:00,7.18,7.18,7.17,7.17,152400.0,7.18,7.18,7.17,7.17,152400.0
2009-12-10 14:50:00,7.17,7.18,7.17,7.17,291600.0,7.17,7.18,7.17,7.17,291600.0
2009-12-10 15:00:00,7.17,7.17,7.16,7.17,147600.0,7.17,7.17,7.16,7.17,147600.0
2009-12-10 15:10:00,7.17,7.17,7.17,7.17,88800.0,7.17,7.17,7.17,7.17,88800.0
2009-12-10 15:20:00,7.17,7.17,7.15,7.16,204000.0,7.17,7.17,7.15,7.16,204000.0
2009-12-10 15:30:00,7.16,7.17,7.15,7.17,148800.0,7.16,7.17,7.15,7.17,148800.0
2009-12-10 15:40:00,7.17,7.17,7.16,7.17,256800.0,7.17,7.17,7.16,7.17,256800.0
2009-12-10 15:50:00,7.17,7.17,7.14,7.14,958800.0,7.17,7.17,7.14,7.14,958800.0
2009-12-11 09:30:00,7.26,7.3,7.25,7.28,1429200.0,7.26,7.3,7.25,7.28,1429200.0
2009-12-11 09:40:00,7.28,7.28,7.26,7.26,493200.0,7.28,7.28,7.26,7.26,493200.0
2009-12-11 09:50:00,7.26,7.27,7.24,7.26,438000.0,7.26,7.27,7.24,7.26,438000.0
2009-12-11 10:00:00,7.26,7.26,7.26,7.26,252000.0,7.26,7.26,7.26,7.26,252000.0
2009-12-11 10:10:00,7.26,7.27,7.26,7.27,350400.0,7.26,7.27,7.26,7.27,350400.0
2009-12-11 10:20:00,7.27,7.27,7.25,7.25,231600.0,7.27,7.27,7.25,7.25,231600.0
2009-12-11 10:30:00,7.25,7.26,7.25,7.25,228000.0,7.25,7.26,7.25,7.25,228000.0
2009-12-11 10:40:00,7.25,7.25,7.23,7.24,115200.0,7.25,7.25,7.23,7.24,115200.0
2009-12-11 10:50:00,7.24,7.25,7.23,7.23,157200.0,7.24,7.25,7.23,7.23,157200.0
2009-12-11 11:00:00,7.23,7.23,7.22,7.22,98400.0,7.23,7.23,7.22,7.22,98400.0
2009-12-11 11:10:00,7.22,7.24,7.22,7.24,52800.0,7.22,7.24,7.22,7.24,52800.0
2009-12-11 11:20:00,7.24,7.24,7.22,7.22,363600.0,7.24,7.24,7.22,7.22,363600.0
2009-12-11 11:30:00,7.22,7.22,7.2,7.2,156000.0,7.22,7.22,7.2,7.2,156000.0
2009-12-11 11:40:00,7.2,7.2,7.19,7.2,103200.0,7.2,7.2,7.19,7.2,103200.0
2009-12-11 11:50:00,7.2,7.2,7.19,7.2,207600.0,7.2,7.2,7.19,7.2,207600.0
2009-12-11 12:00:00,7.2,7.21,7.2,7.21,171600.0,7.2,7.21,7.2,7.21,171600.0
2009-12-11 12:10:00,7.21,7.21,7.2,7.2,297600.0,7.21,7.21,7.2,7.2,297600.0
2009-12-11 12:20:00,7.2,7.2,7.19,7.19,133200.0,7.2,7.2,7.19,7.19,133200.0
2009-12-11 12:30:00,7.19,7.2,7.18,7.18,435600.0,7.19,7.2,7.18,7.18,435600.0
2009-12-11 12:40:00,7.19,7.2,7.18,7.19,188400.0,7.19,7.2,7.18,7.19,188400.0
2009-12-11 12:50:00,7.19,7.2,7.19,7.2,94800.0,7.19,7.2,7.19,7.2,94800.0
2009-12-11 13:00:00,7.2,7.21,7.19,7.19,74400.0,7.2,7.21,7.19,7.19,74400.0
2009-12-11 13:10:00,7.19,7.19,7.19,7.19,111600.0,7.19,7.19,7.19,7.19,111600.0
2009-12-11 13:20:00,7.19,7.2,7.19,7.2,57600.0,7.19,7.2,7.19,7.2,57600.0
2009-12-11 13:30:00,7.2,7.21,7.2,7.21,190800.0,7.2,7.21,7.2,7.21,190800.0
2009-12-11 13:40:00,7.2,7.21,7.2,7.21,70800.0,7.2,7.21,7.2,7.21,70800.0
2009-12-11 13:50:00,7.21,7.21,7.2,7.2,62400.0,7.21,7.21,7.2,7.2,62400.0
2009-12-11 14:00:00,7.2,7.21,7.2,7.2,195600.0,7.2,7.21,7.2,7.2,195600.0
2009-12-11 14:10:00,7.2,7.2,7.2,7.2,96000.0,7.2,7.2,7.2,7.2,96000.0
2009-12-11 14:20:00,7.2,7.2,7.19,7.19,230400.0,7.2,7.2,7.19,7.19,230400.0
2009-12-11 14:30:00,7.19,7.19,7.17,7.17,226800.0,7.19,7.19,7.17,7.17,226800.0
2009-12-11 14:40:00,7.18,7.18,7.17,7.17,217200.0,7.18,7.18,7.17,7.17,217200.0
2009-12-11 14:50:00,7.17,7.18,7.17,7.17,124800.0,7.17,7.18,7.17,7.17,124800.0
2009-12-11 15:00:00,7.17,7.17,7.17,7.17,123600.0,7.17,7.17,7.17,7.17,123600.0
2009-12-11 15:10:00,7.17,7.17,7.16,7.16,211200.0,7.17,7.17,7.16,7.16,211200.0
2009-12-11 15:20:00,7.16,7.17,7.15,7.16,325200.0,7.16,7.17,7.15,7.16,325200.0
2009-12-11 15:30:00,7.16,7.17,7.16,7.16,163200.0,7.16,7.17,7.16,7.16,163200.0
2009-12-11 15:40:00,7.16,7.16,7.14,7.15,265200.0,7.16,7.16,7.14,7.15,265200.0
2009-12-11 15:50:00,7.15,7.17,7.15,7.16,375600.0,7.15,7.17,7.15,7.16,375600.0
2009-12-14 09:30:00,7.16,7.25,7.16,7.2,133200.0,7.16,7.25,7.16,7.2,133200.0
2009-12-14 09:40:00,7.2,7.2,7.18,7.19,57600.0,7.2,7.2,7.18,7.19,57600.0
2009-12-14 09:50:00,7.19,7.21,7.18,7.18,100800.0,7.19,7.21,7.18,7.18,100800.0
2009-12-14 10:00:00,7.18,7.18,7.15,7.17,158400.0,7.18,7.18,7.15,7.17,158400.0
2009-12-14 10:10:00,7.17,7.17,7.15,7.15,135600.0,7.17,7.17,7.15,7.15,135600.0
2009-12-14 10:20:00,7.15,7.16,7.15,7.15,132000.0,7.15,7.16,7.15,7.15,132000.0
2009-12-14 10:30:00,7.14,7.15,7.14,7.15,109200.0,7.14,7.15,7.14,7.15,109200.0
2009-12-14 10:40:00,7.15,7.15,7.14,7.15,118800.0,7.15,7.15,7.14,7.15,118800.0
2009-12-14 10:50:00,7.15,7.17,7.15,7.17,127200.0,7.15,7.17,7.15,7.17,127200.0
2009-12-14 11:00:00,7.16,7.16,7.14,7.15,100800.0,7.16,7.16,7.14,7.15,100800.0
2009-12-14 11:10:00,7.15,7.15,7.14,7.15,98400.0,7.15,7.15,7.14,7.15,98400.0
2009-12-14 11:20:00,7.15,7.15,7.14,7.15,87600.0,7.15,7.15,7.14,7.15,87600.0
2009-12-14 11:30:00,7.15,7.15,7.14,7.14,79200.0,7.15,7.15,7.14,7.14,79200.0
2009-12-14 11:40:00,7.14,7.15,7.14,7.14,104400.0,7.14,7.15,7.14,7.14,104400.0
2009-12-14 11:50:00,7.14,7.15,7.14,7.15,72000.0,7.14,7.15,7.14,7.15,72000.0
2009-12-14 12:00:00,7.15,7.15,7.14,7.15,82800.0,7.15,7.15,7.14,7.15,82800.0
2009-12-14 12:10:00,7.15,7.15,7.14,7.15,142800.0,7.15,7.15,7.14,7.15,142800.0
2009-12-14 12:20:00,7.14,7.15,7.14,7.15,34800.0,7.14,7.15,7.14,7.15,34800.0
2009-12-14 12:30:00,7.15,7.16,7.15,7.16,74400.0,7.15,7.16,7.15,7.16,74400.0
2009-12-14 12:40:00,7.16,7.17,7.16,7.16,74400.0,7.16,7.17,7.16,7.16,74400.0
2009-12-14 12:50:00,7.17,7.18,7.16,7.18,54000.0,7.17,7.18,7.16,7.18,54000.0
2009-12-14 13:00:00,7.18,7.18,7.16,7.16,73200.0,7.18,7.18,7.16,7.16,73200.0
2009-12-14 13:10:00,7.16,7.17,7.16,7.17,24000.0,7.16,7.17,7.16,7.17,24000.0
2009-12-14 13:20:00,7.17,7.17,7.16,7.17,61200.0,7.17,7.17,7.16,7.17,61200.0
2009-12-14 13:30:00,7.17,7.17,7.16,7.16,51600.0,7.17,7.17,7.16,7.16,51600.0
2009-12-14 13:40:00,7.16,7.17,7.16,7.17,33600.0,7.16,7.17,7.16,7.17,33600.0
2009-12-14 13:50:00,7.17,7.18,7.17,7.17,27600.0,7.17,7.18,7.17,7.17,27600.0
2009-12-14 14:00:00,7.17,7.18,7.16,7.17,166800.0,7.17,7.18,7.16,7.17,166800.0
2009-12-14 14:10:00,7.17,7.17,7.16,7.16,55200.0,7.17,7.17,7.16,7.16,55200.0
2009-12-14 14:20:00,7.16,7.17,7.16,7.16,58800.0,7.16,7.17,7.16,7.16,58800.0
2009-12-14 14:30:00,7.16,7.17,7.16,7.17,27600.0,7.16,7.17,7.16,7.17,27600.0
2009-12-14 14:40:00,7.17,7.17,7.17,7.17,36000.0,7.17,7.17,7.17,7.17,36000.0
2009-12-14 14:50:00,7.17,7.17,7.16,7.16,62400.0,7.17,7.17,7.16,7.16,62400.0
2009-12-14 15:00:00,7.16,7.17,7.16,7.16,66000.0,7.16,7.17,7.16,7.16,66000.0
2009-12-14 15:10:00,7.16,7.16,7.16,7.16,50400.0,7.16,7.16,7.16,7.16,50400.0
2009-12-14 15:20:00,7.16,7.16,7.16,7.16,72000.0,7.16,7.16,7.16,7.16,72000.0
2009-12-14 15:30:00,7.16,7.17,7.16,7.16,216000.0,7.16,7.17,7.16,7.16,216000.0
2009-12-14 15:40:00,7.16,7.16,7.16,7.16,194400.0,7.16,7.16,7.16,7.16,194400.0
2009-12-14 15:50:00,7.16,7.17,7.16,7.17,195600.0,7.16,7.17,7.16,7.17,195600.0
2009-12-15 09:30:00,7.17,7.19,7.11,7.13,315600.0,7.17,7.19,7.11,7.13,315600.0
2009-12-15 09:40:00,7.13,7.13,7.1,7.1,152400.0,7.13,7.13,7.1,7.1,152400.0
2009-12-15 09:50:00,7.1,7.13,7.09,7.13,194400.0,7.1,7.13,7.09,7.13,194400.0
2009-12-15 10:00:00,7.13,7.15,7.12,7.14,240000.0,7.13,7.15,7.12,7.14,240000.0
2009-12-15 10:10:00,7.14,7.15,7.14,7.15,172800.0,7.14,7.15,7.14,7.15,172800.0
2009-12-15 10:20:00,7.15,7.15,7.14,7.14,88800.0,7.15,7.15,7.14,7.14,88800.0
2009-12-15 10:30:00,7.14,7.15,7.14,7.15,37200.0,7.14,7.15,7.14,7.15,37200.0
2009-12-15 10:40:00,7.15,7.15,7.15,7.15,74400.0,7.15,7.15,7.15,7.15,74400.0
2009-12-15 10:50:00,7.15,7.18,7.15,7.18,153600.0,7.15,7.18,7.15,7.18,153600.0
2009-12-15 11:00:00,7.18,7.18,7.16,7.16,187200.0,7.18,7.18,7.16,7.16,187200.0
2009-12-15 11:10:00,7.16,7.16,7.15,7.15,189600.0,7.16,7.16,7.15,7.15,189600.0
2009-12-15 11:20:00,7.15,7.17,7.15,7.16,398400.0,7.15,7.17,7.15,7.16,398400.0
2009-12-15 11:30:00,7.16,7.17,7.16,7.17,110400.0,7.16,7.17,7.16,7.17,110400.0
2009-12-15 11:40:00,7.17,7.17,7.16,7.17,410400.0,7.17,7.17,7.16,7.17,410400.0
2009-12-15 11:50:00,7.17,7.2,7.17,7.2,145200.0,7.17,7.2,7.17,7.2,145200.0
2009-12-15 12:00:00,7.2,7.21,7.2,7.21,102000.0,7.2,7.21,7.2,7.21,102000.0
2009-12-15 12:10:00,7.21,7.21,7.19,7.19,108000.0,7.21,7.21,7.19,7.19,108000.0
2009-12-15 12:20:00,7.19,7.19,7.17,7.17,141600.0,7.19,7.19,7.17,7.17,141600.0
2009-12-15 12:30:00,7.17,7.17,7.16,7.16,206400.0,7.17,7.17,7.16,7.16,206400.0
2009-12-15 12:40:00,7.16,7.16,7.16,7.16,81600.0,7.16,7.16,7.16,7.16,81600.0
2009-12-15 12:50:00,7.17,7.17,7.15,7.16,109200.0,7.17,7.17,7.15,7.16,109200.0
2009-12-15 13:00:00,7.16,7.16,7.15,7.15,171600.0,7.16,7.16,7.15,7.15,171600.0
2009-12-15 13:10:00,7.15,7.15,7.15,7.15,54000.0,7.15,7.15,7.15,7.15,54000.0
2009-12-15 13:20:00,7.15,7.15,7.15,7.15,72000.0,7.15,7.15,7.15,7.15,72000.0
2009-12-15 13:30:00,7.15,7.15,7.14,7.14,114000.0,7.15,7.15,7.14,7.14,114000.0
2009-12-15 13:40:00,7.14,7.15,7.14,7.15,86400.0,7.14,7.15,7.14,7.15,86400.0
2009-12-15 13:50:00,7.15,7.15,7.15,7.15,42000.0,7.15,7.15,7.15,7.15,42000.0
2009-12-15 14:00:00,7.15,7.16,7.14,7.15,79200.0,7.15,7.16,7.14,7.15,79200.0
2009-12-15 14:10:00,7.15,7.15,7.15,7.15,90000.0,7.15,7.15,7.15,7.15,90000.0
2009-12-15 14:20:00,7.15,7.15,7.14,7.14,74400.0,7.15,7.15,7.14,7.14,74400.0
2009-12-15 14:30:00,7.14,7.15,7.14,7.15,75600.0,7.14,7.15,7.14,7.15,75600.0
2009-12-15 14:40:00,7.15,7.15,7.15,7.15,33600.0,7.15,7.15,7.15,7.15,33600.0
2009-12-15 14:50:00,7.15,7.15,7.14,7.15,62400.0,7.15,7.15,7.14,7.15,62400.0
2009-12-15 15:00:00,7.15,7.15,7.15,7.15,38400.0,7.15,7.15,7.15,7.15,38400.0
2009-12-15 15:10:00,7.15,7.15,7.14,7.14,105600.0,7.15,7.15,7.14,7.14,105600.0
2009-12-15 15:20:00,7.15,7.15,7.14,7.14,69600.0,7.15,7.15,7.14,7.14,69600.0
2009-12-15 15:30:00,7.14,7.15,7.14,7.15,154800.0,7.14,7.15,7.14,7.15,154800.0
2009-12-15 15:40:00,7.15,7.15,7.14,7.15,97200.0,7.15,7.15,7.14,7.15,97200.0
2009-12-15 15:50:00,7.15,7.15,7.14,7.15,255600.0,7.15,7.15,7.14,7.15,255600.0
2009-12-16 09:30:00,7.15,7.19,7.15,7.17,75600.0,7.15,7.19,7.15,7.17,75600.0
2009-12-16 09:40:00,7.17,7.18,7.15,7.18,78000.0,7.17,7.18,7.15,7.18,78000.0
2009-12-16 09:50:00,7.18,7.18,7.16,7.16,44400.0,7.18,7.18,7.16,7.16,44400.0
2009-12-16 10:00:00,7.17,7.17,7.16,7.17,66000.0,7.17,7.17,7.16,7.17,66000.0
2009-12-16 10:10:00,7.17,7.17,7.15,7.15,39600.0,7.17,7.17,7.15,7.15,39600.0
2009-12-16 10:20:00,7.15,7.15,7.14,7.14,36000.0,7.15,7.15,7.14,7.14,36000.0
2009-12-16 10:30:00,7.14,7.17,7.14,7.15,26400.0,7.14,7.17,7.14,7.15,26400.0
2009-12-16 10:40:00,7.15,7.15,7.14,7.14,18000.0,7.15,7.15,7.14,7.14,18000.0
2009-12-16 10:50:00,7.14,7.16,7.14,7.16,27600.0,7.14,7.16,7.14,7.16,27600.0
2009-12-16 11:00:00,7.15,7.15,7.14,7.14,40800.0,7.15,7.15,7.14,7.14,40800.0
2009-12-16 11:10:00,7.14,7.16,7.14,7.16,27600.0,7.14,7.16,7.14,7.16,27600.0
2009-12-16 11:20:00,7.16,7.16,7.16,7.16,13200.0,7.16,7.16,7.16,7.16,13200.0
2009-12-16 11:30:00,7.17,7.17,7.16,7.16,44400.0,7.17,7.17,7.16,7.16,44400.0
2009-12-16 11:40:00,7.15,7.16,7.15,7.16,24000.0,7.15,7.16,7.15,7.16,24000.0
2009-12-16 11:50:00,7.17,7.17,7.16,7.16,22800.0,7.17,7.17,7.16,7.16,22800.0
2009-12-16 12:00:00,7.16,7.17,7.16,7.17,22800.0,7.16,7.17,7.16,7.17,22800.0
2009-12-16 12:10:00,7.16,7.17,7.16,7.17,73200.0,7.16,7.17,7.16,7.17,73200.0
2009-12-16 12:20:00,7.16,7.16,7.16,7.16,9600.0,7.16,7.16,7.16,7.16,9600.0
2009-12-16 12:30:00,7.16,7.16,7.15,7.15,10800.0,7.16,7.16,7.15,7.15,10800.0
2009-12-16 12:40:00,7.15,7.16,7.15,7.15,51600.0,7.15,7.16,7.15,7.15,51600.0
2009-12-16 12:50:00,7.14,7.15,7.14,7.15,12000.0,7.14,7.15,7.14,7.15,12000.0
2009-12-16 13:00:00,7.15,7.15,7.14,7.14,21600.0,7.15,7.15,7.14,7.14,21600.0
2009-12-16 13:10:00,7.14,7.15,7.14,7.14,31200.0,7.14,7.15,7.14,7.14,31200.0
2009-12-16 13:20:00,7.14,7.14,7.14,7.14,38400.0,7.14,7.14,7.14,7.14,38400.0
2009-12-16 13:30:00,7.14,7.14,7.13,7.13,36000.0,7.14,7.14,7.13,7.13,36000.0
2009-12-16 13:40:00,7.13,7.13,7.12,7.12,39600.0,7.13,7.13,7.12,7.12,39600.0
2009-12-16 13:50:00,7.13,7.13,7.12,7.12,37200.0,7.13,7.13,7.12,7.12,37200.0
2009-12-16 14:00:00,7.12,7.14,7.12,7.13,39600.0,7.12,7.14,7.12,7.13,39600.0
2009-12-16 14:10:00,7.12,7.14,7.12,7.14,42000.0,7.12,7.14,7.12,7.14,42000.0
2009-12-16 14:20:00,7.14,7.14,7.13,7.13,50400.0,7.14,7.14,7.13,7.13,50400.0
2009-12-16 14:30:00,7.13,7.13,7.12,7.12,66000.0,7.13,7.13,7.12,7.12,66000.0
2009-12-16 14:40:00,7.12,7.12,7.11,7.11,31200.0,7.12,7.12,7.11,7.11,31200.0
2009-12-16 14:50:00,7.11,7.12,7.11,7.12,67200.0,7.11,7.12,7.11,7.12,67200.0
2009-12-16 15:00:00,7.12,7.12,7.11,7.11,68400.0,7.12,7.12,7.11,7.11,68400.0
2009-12-16 15:10:00,7.11,7.13,7.11,7.13,70800.0,7.11,7.13,7.11,7.13,70800.0
2009-12-16 15:20:00,7.13,7.13,7.11,7.11,72000.0,7.13,7.13,7.11,7.11,72000.0
2009-12-16 15:30:00,7.11,7.11,7.1,7.11,86400.0,7.11,7.11,7.1,7.11,86400.0
2009-12-16 15:40:00,7.11,7.11,7.1,7.1,114000.0,7.11,7.11,7.1,7.1,114000.0
2009-12-16 15:50:00,7.1,7.1,7.1,7.1,292800.0,7.1,7.1,7.1,7.1,292800.0
2009-12-17 09:30:00,7.1,7.13,7.09,7.1,72000.0,7.1,7.13,7.09,7.1,72000.0
2009-12-17 09:40:00,7.11,7.12,7.09,7.09,28800.0,7.11,7.12,7.09,7.09,28800.0
2009-12-17 09:50:00,7.09,7.1,7.07,7.08,97200.0,7.09,7.1,7.07,7.08,97200.0
2009-12-17 10:00:00,7.08,7.09,7.05,7.06,117600.0,7.08,7.09,7.05,7.06,117600.0
2009-12-17 10:10:00,7.06,7.09,7.06,7.08,32400.0,7.06,7.09,7.06,7.08,32400.0
2009-12-17 10:20:00,7.09,7.09,7.08,7.08,45600.0,7.09,7.09,7.08,7.08,45600.0
2009-12-17 10:30:00,7.08,7.09,7.08,7.09,52800.0,7.08,7.09,7.08,7.09,52800.0
2009-12-17 10:40:00,7.08,7.09,7.08,7.08,44400.0,7.08,7.09,7.08,7.08,44400.0
2009-12-17 10:50:00,7.08,7.09,7.08,7.09,74400.0,7.08,7.09,7.08,7.09,74400.0
2009-12-17 11:00:00,7.09,7.09,7.09,7.09,45600.0,7.09,7.09,7.09,7.09,45600.0
2009-12-17 11:10:00,7.08,7.08,7.07,7.07,15600.0,7.08,7.08,7.07,7.07,15600.0
2009-12-17 11:20:00,7.08,7.08,7.07,7.07,20400.0,7.08,7.08,7.07,7.07,20400.0
2009-12-17 11:30:00,7.07,7.07,7.07,7.07,10800.0,7.07,7.07,7.07,7.07,10800.0
2009-12-17 11:40:00,7.07,7.07,7.07,7.07,33600.0,7.07,7.07,7.07,7.07,33600.0
2009-12-17 11:50:00,7.07,7.07,7.07,7.07,32400.0,7.07,7.07,7.07,7.07,32400.0
2009-12-17 12:00:00,7.07,7.07,7.06,7.06,36000.0,7.07,7.07,7.06,7.06,36000.0
2009-12-17 12:10:00,7.06,7.07,7.06,7.07,34800.0,7.06,7.07,7.06,7.07,34800.0
2009-12-17 12:20:00,7.07,7.07,7.06,7.06,12000.0,7.07,7.07,7.06,7.06,12000.0
2009-12-17 12:30:00,7.06,7.06,7.05,7.06,110400.0,7.06,7.06,7.05,7.06,110400.0
2009-12-17 12:40:00,7.05,7.05,7.05,7.05,18000.0,7.05,7.05,7.05,7.05,18000.0
2009-12-17 12:50:00,7.05,7.06,7.05,7.05,63600.0,7.05,7.06,7.05,7.05,63600.0
2009-12-17 13:00:00,7.05,7.05,7.05,7.05,40800.0,7.05,7.05,7.05,7.05,40800.0
2009-12-17 13:10:00,7.05,7.05,7.05,7.05,31200.0,7.05,7.05,7.05,7.05,31200.0
2009-12-17 13:20:00,7.05,7.06,7.05,7.05,31200.0,7.05,7.06,7.05,7.05,31200.0
2009-12-17 13:30:00,7.06,7.06,7.05,7.06,37200.0,7.06,7.06,7.05,7.06,37200.0
2009-12-17 13:40:00,7.06,7.06,7.05,7.05,49200.0,7.06,7.06,7.05,7.05,49200.0
2009-12-17 13:50:00,7.05,7.06,7.05,7.06,36000.0,7.05,7.06,7.05,7.06,36000.0
2009-12-17 14:00:00,7.06,7.07,7.06,7.07,78000.0,7.06,7.07,7.06,7.07,78000.0
2009-12-17 14:10:00,7.07,7.07,7.06,7.06,38400.0,7.07,7.07,7.06,7.06,38400.0
2009-12-17 14:20:00,7.06,7.07,7.06,7.07,62400.0,7.06,7.07,7.06,7.07,62400.0
2009-12-17 14:30:00,7.07,7.08,7.07,7.08,103200.0,7.07,7.08,7.07,7.08,103200.0
2009-12-17 14:40:00,7.08,7.08,7.08,7.08,28800.0,7.08,7.08,7.08,7.08,28800.0
2009-12-17 14:50:00,7.07,7.08,7.07,7.07,86400.0,7.07,7.08,7.07,7.07,86400.0
2009-12-17 15:00:00,7.07,7.08,7.07,7.08,66000.0,7.07,7.08,7.07,7.08,66000.0
2009-12-17 15:10:00,7.08,7.08,7.07,7.07,64800.0,7.08,7.08,7.07,7.07,64800.0
2009-12-17 15:20:00,7.08,7.08,7.07,7.07,80400.0,7.08,7.08,7.07,7.07,80400.0
2009-12-17 15:30:00,7.07,7.08,7.07,7.08,168000.0,7.07,7.08,7.07,7.08,168000.0
2009-12-17 15:40:00,7.08,7.08,7.07,7.07,139200.0,7.08,7.08,7.07,7.07,139200.0
2009-12-17 15:50:00,7.07,7.08,7.07,7.07,154800.0,7.07,7.08,7.07,7.07,154800.0
2009-12-18 09:30:00,7.08,7.08,7.07,7.08,777600.0,7.08,7.08,7.07,7.08,777600.0
2009-12-18 09:40:00,7.08,7.08,7.05,7.05,68400.0,7.08,7.08,7.05,7.05,68400.0
2009-12-18 09:50:00,7.05,7.06,7.03,7.03,81600.0,7.05,7.06,7.03,7.03,81600.0
2009-12-18 10:00:00,7.04,7.04,7.02,7.02,103200.0,7.04,7.04,7.02,7.02,103200.0
2009-12-18 10:10:00,7.02,7.03,7.02,7.02,134400.0,7.02,7.03,7.02,7.02,134400.0
2009-12-18 10:20:00,7.01,7.01,6.99,7.0,168000.0,7.01,7.01,6.99,7.0,168000.0
2009-12-18 10:30:00,7.0,7.01,6.99,6.99,129600.0,7.0,7.01,6.99,6.99,129600.0
2009-12-18 10:40:00,6.99,7.0,6.99,6.99,110400.0,6.99,7.0,6.99,6.99,110400.0
2009-12-18 10:50:00,7.0,7.01,6.99,7.01,207600.0,7.0,7.01,6.99,7.01,207600.0
2009-12-18 11:00:00,7.0,7.01,6.99,6.99,97200.0,7.0,7.01,6.99,6.99,97200.0
2009-12-18 11:10:00,7.0,7.0,6.97,6.97,134400.0,7.0,7.0,6.97,6.97,134400.0
2009-12-18 11:20:00,6.98,6.99,6.97,6.99,75600.0,6.98,6.99,6.97,6.99,75600.0
2009-12-18 11:30:00,6.99,6.99,6.99,6.99,43200.0,6.99,6.99,6.99,6.99,43200.0
2009-12-18 11:40:00,6.99,7.0,6.99,7.0,67200.0,6.99,7.0,6.99,7.0,67200.0
2009-12-18 11:50:00,7.0,7.01,7.0,7.0,48000.0,7.0,7.01,7.0,7.0,48000.0
2009-12-18 12:00:00,7.0,7.0,6.99,7.0,50400.0,7.0,7.0,6.99,7.0,50400.0
2009-12-18 12:10:00,7.0,7.01,6.99,7.0,186000.0,7.0,7.01,6.99,7.0,186000.0
2009-12-18 12:20:00,7.0,7.01,7.0,7.01,54000.0,7.0,7.01,7.0,7.01,54000.0
2009-12-18 12:30:00,7.01,7.04,7.01,7.04,214800.0,7.01,7.04,7.01,7.04,214800.0
2009-12-18 12:40:00,7.04,7.04,7.03,7.03,82800.0,7.04,7.04,7.03,7.03,82800.0
2009-12-18 12:50:00,7.03,7.05,7.03,7.04,127200.0,7.03,7.05,7.03,7.04,127200.0
2009-12-18 13:00:00,7.04,7.06,7.04,7.05,75600.0,7.04,7.06,7.04,7.05,75600.0
2009-12-18 13:10:00,7.05,7.06,7.05,7.06,64800.0,7.05,7.06,7.05,7.06,64800.0
2009-12-18 13:20:00,7.06,7.06,7.04,7.05,99600.0,7.06,7.06,7.04,7.05,99600.0
2009-12-18 13:30:00,7.05,7.06,7.05,7.06,64800.0,7.05,7.06,7.05,7.06,64800.0
2009-12-18 13:40:00,7.06,7.06,7.04,7.05,79200.0,7.06,7.06,7.04,7.05,79200.0
2009-12-18 13:50:00,7.05,7.05,7.04,7.05,40800.0,7.05,7.05,7.04,7.05,40800.0
2009-12-18 14:00:00,7.05,7.06,7.05,7.06,61200.0,7.05,7.06,7.05,7.06,61200.0
2009-12-18 14:10:00,7.06,7.06,7.06,7.06,46800.0,7.06,7.06,7.06,7.06,46800.0
2009-12-18 14:20:00,7.06,7.06,7.06,7.06,79200.0,7.06,7.06,7.06,7.06,79200.0
2009-12-18 14:30:00,7.06,7.07,7.06,7.06,93600.0,7.06,7.07,7.06,7.06,93600.0
2009-12-18 14:40:00,7.06,7.06,7.06,7.06,94800.0,7.06,7.06,7.06,7.06,94800.0
2009-12-18 14:50:00,7.06,7.07,7.06,7.06,94800.0,7.06,7.07,7.06,7.06,94800.0
2009-12-18 15:00:00,7.06,7.07,7.06,7.06,98400.0,7.06,7.07,7.06,7.06,98400.0
2009-12-18 15:10:00,7.06,7.06,7.06,7.06,93600.0,7.06,7.06,7.06,7.06,93600.0
2009-12-18 15:20:00,7.06,7.07,7.05,7.06,162000.0,7.06,7.07,7.05,7.06,162000.0
2009-12-18 15:30:00,7.06,7.07,7.06,7.07,291600.0,7.06,7.07,7.06,7.07,291600.0
2009-12-18 15:40:00,7.07,7.1,7.07,7.09,424800.0,7.07,7.1,7.07,7.09,424800.0
2009-12-18 15:50:00,7.09,7.11,7.08,7.1,622800.0,7.09,7.11,7.08,7.1,622800.0
2009-12-21 09:30:00,7.16,7.18,7.13,7.18,171600.0,7.16,7.18,7.13,7.18,171600.0
2009-12-21 09:40:00,7.18,7.2,7.18,7.18,109200.0,7.18,7.2,7.18,7.18,109200.0
2009-12-21 09:50:00,7.18,7.21,7.18,7.2,69600.0,7.18,7.21,7.18,7.2,69600.0
2009-12-21 10:00:00,7.2,7.2,7.19,7.19,111600.0,7.2,7.2,7.19,7.19,111600.0
2009-12-21 10:10:00,7.19,7.2,7.18,7.18,56400.0,7.19,7.2,7.18,7.18,56400.0
2009-12-21 10:20:00,7.19,7.19,7.18,7.19,42000.0,7.19,7.19,7.18,7.19,42000.0
2009-12-21 10:30:00,7.18,7.2,7.18,7.19,58800.0,7.18,7.2,7.18,7.19,58800.0
2009-12-21 10:40:00,7.19,7.19,7.16,7.16,86400.0,7.19,7.19,7.16,7.16,86400.0
2009-12-21 10:50:00,7.17,7.17,7.17,7.17,18000.0,7.17,7.17,7.17,7.17,18000.0
2009-12-21 11:00:00,7.17,7.18,7.17,7.18,39600.0,7.17,7.18,7.17,7.18,39600.0
2009-12-21 11:10:00,7.18,7.19,7.18,7.19,39600.0,7.18,7.19,7.18,7.19,39600.0
2009-12-21 11:20:00,7.19,7.19,7.19,7.19,91200.0,7.19,7.19,7.19,7.19,91200.0
2009-12-21 11:30:00,7.19,7.19,7.19,7.19,67200.0,7.19,7.19,7.19,7.19,67200.0
2009-12-21 11:40:00,7.19,7.19,7.19,7.19,20400.0,7.19,7.19,7.19,7.19,20400.0
2009-12-21 11:50:00,7.19,7.19,7.18,7.18,63600.0,7.19,7.19,7.18,7.18,63600.0
2009-12-21 12:00:00,7.18,7.19,7.18,7.18,25200.0,7.18,7.19,7.18,7.18,25200.0
2009-12-21 12:10:00,7.18,7.2,7.18,7.19,43200.0,7.18,7.2,7.18,7.19,43200.0
2009-12-21 12:20:00,7.19,7.19,7.19,7.19,33600.0,7.19,7.19,7.19,7.19,33600.0
2009-12-21 12:30:00,7.19,7.19,7.18,7.18,117600.0,7.19,7.19,7.18,7.18,117600.0
2009-12-21 12:40:00,7.18,7.18,7.18,7.18,52800.0,7.18,7.18,7.18,7.18,52800.0
2009-12-21 12:50:00,7.18,7.19,7.18,7.19,91200.0,7.18,7.19,7.18,7.19,91200.0
2009-12-21 13:00:00,7.18,7.18,7.18,7.18,12000.0,7.18,7.18,7.18,7.18,12000.0
2009-12-21 13:10:00,7.18,7.18,7.18,7.18,38400.0,7.18,7.18,7.18,7.18,38400.0
2009-12-21 13:20:00,7.18,7.19,7.18,7.19,62400.0,7.18,7.19,7.18,7.19,62400.0
2009-12-21 13:30:00,7.19,7.19,7.18,7.19,15600.0,7.19,7.19,7.18,7.19,15600.0
2009-12-21 13:40:00,7.19,7.19,7.18,7.18,21600.0,7.19,7.19,7.18,7.18,21600.0
2009-12-21 13:50:00,7.19,7.19,7.19,7.19,38400.0,7.19,7.19,7.19,7.19,38400.0
2009-12-21 14:00:00,7.19,7.19,7.18,7.19,66000.0,7.19,7.19,7.18,7.19,66000.0
2009-12-21 14:10:00,7.19,7.19,7.18,7.18,60000.0,7.19,7.19,7.18,7.18,60000.0
2009-12-21 14:20:00,7.18,7.19,7.18,7.19,43200.0,7.18,7.19,7.18,7.19,43200.0
2009-12-21 14:30:00,7.19,7.19,7.18,7.19,16800.0,7.19,7.19,7.18,7.19,16800.0
2009-12-21 14:40:00,7.19,7.19,7.18,7.18,40800.0,7.19,7.19,7.18,7.18,40800.0
2009-12-21 14:50:00,7.18,7.18,7.18,7.18,54000.0,7.18,7.18,7.18,7.18,54000.0
2009-12-21 15:00:00,7.18,7.18,7.18,7.18,122400.0,7.18,7.18,7.18,7.18,122400.0
2009-12-21 15:10:00,7.18,7.18,7.18,7.18,56400.0,7.18,7.18,7.18,7.18,56400.0
2009-12-21 15:20:00,7.18,7.19,7.18,7.18,69600.0,7.18,7.19,7.18,7.18,69600.0
2009-12-21 15:30:00,7.18,7.18,7.18,7.18,102000.0,7.18,7.18,7.18,7.18,102000.0
2009-12-21 15:40:00,7.18,7.18,7.18,7.18,75600.0,7.18,7.18,7.18,7.18,75600.0
2009-12-21 15:50:00,7.18,7.2,7.18,7.19,193200.0,7.18,7.2,7.18,7.19,193200.0
2009-12-22 09:30:00,7.18,7.21,7.18,7.21,81600.0,7.18,7.21,7.18,7.21,81600.0
2009-12-22 09:40:00,7.22,7.23,7.22,7.23,43200.0,7.22,7.23,7.22,7.23,43200.0
2009-12-22 09:50:00,7.23,7.24,7.23,7.24,56400.0,7.23,7.24,7.23,7.24,56400.0
2009-12-22 10:00:00,7.23,7.25,7.23,7.25,177600.0,7.23,7.25,7.23,7.25,177600.0
2009-12-22 10:10:00,7.25,7.26,7.25,7.26,82800.0,7.25,7.26,7.25,7.26,82800.0
2009-12-22 10:20:00,7.26,7.26,7.26,7.26,33600.0,7.26,7.26,7.26,7.26,33600.0
2009-12-22 10:30:00,7.26,7.26,7.25,7.25,38400.0,7.26,7.26,7.25,7.25,38400.0
2009-12-22 10:40:00,7.26,7.26,7.24,7.24,40800.0,7.26,7.26,7.24,7.24,40800.0
2009-12-22 10:50:00,7.25,7.25,7.24,7.25,38400.0,7.25,7.25,7.24,7.25,38400.0
2009-12-22 11:00:00,7.25,7.25,7.24,7.25,25200.0,7.25,7.25,7.24,7.25,25200.0
2009-12-22 11:10:00,7.24,7.25,7.23,7.23,121200.0,7.24,7.25,7.23,7.23,121200.0
2009-12-22 11:20:00,7.23,7.23,7.22,7.22,20400.0,7.23,7.23,7.22,7.22,20400.0
2009-12-22 11:30:00,7.22,7.23,7.22,7.23,25200.0,7.22,7.23,7.22,7.23,25200.0
2009-12-22 11:40:00,7.23,7.26,7.23,7.25,42000.0,7.23,7.26,7.23,7.25,42000.0
2009-12-22 11:50:00,7.25,7.26,7.25,7.26,18000.0,7.25,7.26,7.25,7.26,18000.0
2009-12-22 12:00:00,7.26,7.26,7.26,7.26,40800.0,7.26,7.26,7.26,7.26,40800.0
2009-12-22 12:10:00,7.26,7.26,7.26,7.26,28800.0,7.26,7.26,7.26,7.26,28800.0
2009-12-22 12:20:00,7.26,7.26,7.26,7.26,7200.0,7.26,7.26,7.26,7.26,7200.0
2009-12-22 12:30:00,7.26,7.26,7.26,7.26,61200.0,7.26,7.26,7.26,7.26,61200.0
2009-12-22 12:40:00,7.26,7.26,7.25,7.26,25200.0,7.26,7.26,7.25,7.26,25200.0
2009-12-22 12:50:00,7.26,7.27,7.26,7.26,52800.0,7.26,7.27,7.26,7.26,52800.0
2009-12-22 13:00:00,7.26,7.26,7.25,7.26,32400.0,7.26,7.26,7.25,7.26,32400.0
2009-12-22 13:10:00,7.26,7.26,7.25,7.25,105600.0,7.26,7.26,7.25,7.25,105600.0
2009-12-22 13:20:00,7.25,7.25,7.25,7.25,9600.0,7.25,7.25,7.25,7.25,9600.0
2009-12-22 13:30:00,7.25,7.25,7.25,7.25,43200.0,7.25,7.25,7.25,7.25,43200.0
2009-12-22 13:40:00,7.26,7.26,7.25,7.26,39600.0,7.26,7.26,7.25,7.26,39600.0
2009-12-22 13:50:00,7.25,7.26,7.25,7.26,28800.0,7.25,7.26,7.25,7.26,28800.0
2009-12-22 14:00:00,7.26,7.26,7.26,7.26,56400.0,7.26,7.26,7.26,7.26,56400.0
2009-12-22 14:10:00,7.26,7.27,7.26,7.27,27600.0,7.26,7.27,7.26,7.27,27600.0
2009-12-22 14:20:00,7.27,7.28,7.27,7.28,30000.0,7.27,7.28,7.27,7.28,30000.0
2009-12-22 14:30:00,7.28,7.28,7.27,7.28,48000.0,7.28,7.28,7.27,7.28,48000.0
2009-12-22 14:40:00,7.28,7.28,7.28,7.28,16800.0,7.28,7.28,7.28,7.28,16800.0
2009-12-22 14:50:00,7.28,7.28,7.27,7.28,42000.0,7.28,7.28,7.27,7.28,42000.0
2009-12-22 15:00:00,7.28,7.28,7.27,7.27,55200.0,7.28,7.28,7.27,7.27,55200.0
2009-12-22 15:10:00,7.27,7.27,7.27,7.27,79200.0,7.27,7.27,7.27,7.27,79200.0
2009-12-22 15:20:00,7.27,7.27,7.26,7.27,74400.0,7.27,7.27,7.26,7.27,74400.0
2009-12-22 15:30:00,7.27,7.27,7.26,7.26,148800.0,7.27,7.27,7.26,7.26,148800.0
2009-12-22 15:40:00,7.26,7.27,7.26,7.26,133200.0,7.26,7.27,7.26,7.26,133200.0
2009-12-22 15:50:00,7.26,7.27,7.26,7.27,165600.0,7.26,7.27,7.26,7.27,165600.0
2009-12-23 09:30:00,7.29,7.3,7.27,7.29,62400.0,7.29,7.3,7.27,7.29,62400.0
2009-12-23 09:40:00,7.31,7.32,7.29,7.3,31200.0,7.31,7.32,7.29,7.3,31200.0
2009-12-23 09:50:00,7.3,7.3,7.29,7.29,13200.0,7.3,7.3,7.29,7.29,13200.0
2009-12-23 10:00:00,7.28,7.28,7.27,7.28,20400.0,7.28,7.28,7.27,7.28,20400.0
2009-12-23 10:10:00,7.28,7.29,7.28,7.29,14400.0,7.28,7.29,7.28,7.29,14400.0
2009-12-23 10:20:00,7.29,7.29,7.28,7.29,22800.0,7.29,7.29,7.28,7.29,22800.0
2009-12-23 10:30:00,7.3,7.3,7.29,7.3,18000.0,7.3,7.3,7.29,7.3,18000.0
2009-12-23 10:40:00,7.3,7.31,7.3,7.31,46800.0,7.3,7.31,7.3,7.31,46800.0
2009-12-23 10:50:00,7.3,7.31,7.3,7.31,36000.0,7.3,7.31,7.3,7.31,36000.0
2009-12-23 11:00:00,7.31,7.31,7.31,7.31,36000.0,7.31,7.31,7.31,7.31,36000.0
2009-12-23 11:10:00,7.31,7.31,7.31,7.31,13200.0,7.31,7.31,7.31,7.31,13200.0
2009-12-23 11:20:00,7.31,7.32,7.31,7.31,15600.0,7.31,7.32,7.31,7.31,15600.0
2009-12-23 11:30:00,7.31,7.32,7.31,7.31,26400.0,7.31,7.32,7.31,7.31,26400.0
2009-12-23 11:40:00,7.31,7.31,7.3,7.3,43200.0,7.31,7.31,7.3,7.3,43200.0
2009-12-23 11:50:00,7.3,7.31,7.3,7.31,56400.0,7.3,7.31,7.3,7.31,56400.0
2009-12-23 12:00:00,7.31,7.31,7.3,7.3,12000.0,7.31,7.31,7.3,7.3,12000.0
2009-12-23 12:10:00,7.3,7.3,7.29,7.29,24000.0,7.3,7.3,7.29,7.29,24000.0
2009-12-23 12:20:00,7.3,7.3,7.3,7.3,25200.0,7.3,7.3,7.3,7.3,25200.0
2009-12-23 12:30:00,7.3,7.3,7.29,7.29,10800.0,7.3,7.3,7.29,7.29,10800.0
2009-12-23 12:40:00,7.29,7.29,7.29,7.29,4800.0,7.29,7.29,7.29,7.29,4800.0
2009-12-23 12:50:00,7.29,7.3,7.29,7.29,49200.0,7.29,7.3,7.29,7.29,49200.0
2009-12-23 13:00:00,7.29,7.3,7.29,7.29,19200.0,7.29,7.3,7.29,7.29,19200.0
2009-12-23 13:10:00,7.29,7.29,7.28,7.28,60000.0,7.29,7.29,7.28,7.28,60000.0
2009-12-23 13:20:00,7.29,7.3,7.28,7.29,13200.0,7.29,7.3,7.28,7.29,13200.0
2009-12-23 13:30:00,7.29,7.3,7.29,7.29,31200.0,7.29,7.3,7.29,7.29,31200.0
2009-12-23 13:40:00,7.29,7.3,7.29,7.29,30000.0,7.29,7.3,7.29,7.29,30000.0
2009-12-23 13:50:00,7.29,7.29,7.29,7.29,25200.0,7.29,7.29,7.29,7.29,25200.0
2009-12-23 14:00:00,7.29,7.3,7.29,7.3,36000.0,7.29,7.3,7.29,7.3,36000.0
2009-12-23 14:10:00,7.3,7.3,7.29,7.29,21600.0,7.3,7.3,7.29,7.29,21600.0
2009-12-23 14:20:00,7.29,7.3,7.29,7.29,46800.0,7.29,7.3,7.29,7.29,46800.0
2009-12-23 14:30:00,7.29,7.3,7.29,7.29,39600.0,7.29,7.3,7.29,7.29,39600.0
2009-12-23 14:40:00,7.29,7.3,7.29,7.3,21600.0,7.29,7.3,7.29,7.3,21600.0
2009-12-23 14:50:00,7.29,7.3,7.29,7.29,22800.0,7.29,7.3,7.29,7.29,22800.0
2009-12-23 15:00:00,7.29,7.29,7.29,7.29,44400.0,7.29,7.29,7.29,7.29,44400.0
2009-12-23 15:10:00,7.29,7.29,7.29,7.29,52800.0,7.29,7.29,7.29,7.29,52800.0
2009-12-23 15:20:00,7.3,7.3,7.29,7.29,31200.0,7.3,7.3,7.29,7.29,31200.0
2009-12-23 15:30:00,7.29,7.29,7.28,7.29,66000.0,7.29,7.29,7.28,7.29,66000.0
2009-12-23 15:40:00,7.29,7.29,7.28,7.28,175200.0,7.29,7.29,7.28,7.28,175200.0
2009-12-23 15:50:00,7.28,7.3,7.28,7.29,205200.0,7.28,7.3,7.28,7.29,205200.0
2009-12-24 09:30:00,7.27,7.29,7.26,7.28,46800.0,7.27,7.29,7.26,7.28,46800.0
2009-12-24 09:40:00,7.29,7.29,7.29,7.29,2400.0,7.29,7.29,7.29,7.29,2400.0
2009-12-24 09:50:00,7.3,7.3,7.28,7.28,24000.0,7.3,7.3,7.28,7.28,24000.0
2009-12-24 10:00:00,7.28,7.3,7.28,7.29,36000.0,7.28,7.3,7.28,7.29,36000.0
2009-12-24 10:10:00,7.28,7.29,7.28,7.29,20400.0,7.28,7.29,7.28,7.29,20400.0
2009-12-24 10:20:00,7.29,7.29,7.28,7.28,12000.0,7.29,7.29,7.28,7.28,12000.0
2009-12-24 10:30:00,7.28,7.28,7.27,7.27,31200.0,7.28,7.28,7.27,7.27,31200.0
2009-12-24 10:40:00,7.28,7.28,7.28,7.28,25200.0,7.28,7.28,7.28,7.28,25200.0
2009-12-24 10:50:00,7.28,7.29,7.27,7.28,50400.0,7.28,7.29,7.27,7.28,50400.0
2009-12-24 11:00:00,7.28,7.28,7.27,7.27,27600.0,7.28,7.28,7.27,7.27,27600.0
2009-12-24 11:10:00,7.26,7.28,7.26,7.27,22800.0,7.26,7.28,7.26,7.27,22800.0
2009-12-24 11:20:00,7.27,7.29,7.27,7.28,102000.0,7.27,7.29,7.27,7.28,102000.0
2009-12-24 11:30:00,7.28,7.29,7.28,7.29,160800.0,7.28,7.29,7.28,7.29,160800.0
2009-12-24 11:40:00,7.29,7.29,7.28,7.29,66000.0,7.29,7.29,7.28,7.29,66000.0
2009-12-24 11:50:00,7.29,7.29,7.27,7.28,328800.0,7.29,7.29,7.27,7.28,328800.0
2009-12-24 12:00:00,7.28,7.28,7.27,7.28,55200.0,7.28,7.28,7.27,7.28,55200.0
2009-12-24 12:10:00,7.28,7.28,7.27,7.28,49200.0,7.28,7.28,7.27,7.28,49200.0
2009-12-24 12:20:00,7.28,7.29,7.27,7.28,57600.0,7.28,7.29,7.27,7.28,57600.0
2009-12-24 12:30:00,7.28,7.28,7.27,7.28,57600.0,7.28,7.28,7.27,7.28,57600.0
2009-12-24 12:40:00,7.28,7.29,7.27,7.28,213600.0,7.28,7.29,7.27,7.28,213600.0
2009-12-24 12:50:00,7.29,7.3,7.27,7.3,256800.0,7.29,7.3,7.27,7.3,256800.0
2009-12-28 09:30:00,7.32,7.32,7.3,7.32,57600.0,7.32,7.32,7.3,7.32,57600.0
2009-12-28 09:40:00,7.3,7.31,7.3,7.3,108000.0,7.3,7.31,7.3,7.3,108000.0
2009-12-28 09:50:00,7.29,7.3,7.28,7.29,25200.0,7.29,7.3,7.28,7.29,25200.0
2009-12-28 10:00:00,7.3,7.32,7.3,7.3,81600.0,7.3,7.32,7.3,7.3,81600.0
2009-12-28 10:10:00,7.3,7.3,7.28,7.29,34800.0,7.3,7.3,7.28,7.29,34800.0
2009-12-28 10:20:00,7.29,7.3,7.28,7.29,38400.0,7.29,7.3,7.28,7.29,38400.0
2009-12-28 10:30:00,7.29,7.3,7.29,7.29,43200.0,7.29,7.3,7.29,7.29,43200.0
2009-12-28 10:40:00,7.29,7.29,7.29,7.29,7200.0,7.29,7.29,7.29,7.29,7200.0
2009-12-28 10:50:00,7.3,7.3,7.29,7.3,21600.0,7.3,7.3,7.29,7.3,21600.0
2009-12-28 11:00:00,7.3,7.3,7.29,7.29,44400.0,7.3,7.3,7.29,7.29,44400.0
2009-12-28 11:10:00,7.29,7.3,7.29,7.29,25200.0,7.29,7.3,7.29,7.29,25200.0
2009-12-28 11:20:00,7.29,7.29,7.29,7.29,45600.0,7.29,7.29,7.29,7.29,45600.0
2009-12-28 11:30:00,7.29,7.3,7.29,7.29,32400.0,7.29,7.3,7.29,7.29,32400.0
2009-12-28 11:40:00,7.3,7.3,7.29,7.29,240000.0,7.3,7.3,7.29,7.29,240000.0
2009-12-28 11:50:00,7.29,7.29,7.28,7.29,73200.0,7.29,7.29,7.28,7.29,73200.0
2009-12-28 12:00:00,7.29,7.29,7.29,7.29,32400.0,7.29,7.29,7.29,7.29,32400.0
2009-12-28 12:10:00,7.29,7.29,7.29,7.29,110400.0,7.29,7.29,7.29,7.29,110400.0
2009-12-28 12:20:00,7.29,7.29,7.29,7.29,32400.0,7.29,7.29,7.29,7.29,32400.0
2009-12-28 12:30:00,7.29,7.3,7.29,7.29,274800.0,7.29,7.3,7.29,7.29,274800.0
2009-12-28 12:40:00,7.29,7.3,7.29,7.29,54000.0,7.29,7.3,7.29,7.29,54000.0
2009-12-28 12:50:00,7.29,7.3,7.29,7.29,76800.0,7.29,7.3,7.29,7.29,76800.0
2009-12-28 13:00:00,7.29,7.29,7.29,7.29,49200.0,7.29,7.29,7.29,7.29,49200.0
2009-12-28 13:10:00,7.29,7.29,7.29,7.29,19200.0,7.29,7.29,7.29,7.29,19200.0
2009-12-28 13:20:00,7.29,7.29,7.29,7.29,36000.0,7.29,7.29,7.29,7.29,36000.0
2009-12-28 13:30:00,7.29,7.29,7.29,7.29,14400.0,7.29,7.29,7.29,7.29,14400.0
2009-12-28 13:40:00,7.29,7.29,7.29,7.29,199200.0,7.29,7.29,7.29,7.29,199200.0
2009-12-28 13:50:00,7.29,7.32,7.29,7.31,240000.0,7.29,7.32,7.29,7.31,240000.0
2009-12-28 14:00:00,7.31,7.31,7.31,7.31,58800.0,7.31,7.31,7.31,7.31,58800.0
2009-12-28 14:10:00,7.31,7.32,7.31,7.31,19200.0,7.31,7.32,7.31,7.31,19200.0
2009-12-28 14:20:00,7.31,7.32,7.31,7.31,38400.0,7.31,7.32,7.31,7.31,38400.0
2009-12-28 14:30:00,7.31,7.32,7.3,7.31,250800.0,7.31,7.32,7.3,7.31,250800.0
2009-12-28 14:40:00,7.3,7.3,7.3,7.3,13200.0,7.3,7.3,7.3,7.3,13200.0
2009-12-28 14:50:00,7.3,7.3,7.3,7.3,19200.0,7.3,7.3,7.3,7.3,19200.0
2009-12-28 15:00:00,7.3,7.31,7.3,7.31,132000.0,7.3,7.31,7.3,7.31,132000.0
2009-12-28 15:10:00,7.31,7.31,7.3,7.31,54000.0,7.31,7.31,7.3,7.31,54000.0
2009-12-28 15:20:00,7.31,7.31,7.3,7.31,49200.0,7.31,7.31,7.3,7.31,49200.0
2009-12-28 15:30:00,7.31,7.31,7.3,7.31,57600.0,7.31,7.31,7.3,7.31,57600.0
2009-12-28 15:40:00,7.31,7.31,7.3,7.31,80400.0,7.31,7.31,7.3,7.31,80400.0
2009-12-28 15:50:00,7.31,7.32,7.3,7.32,166800.0,7.31,7.32,7.3,7.32,166800.0
2009-12-29 09:30:00,7.3,7.32,7.29,7.29,85200.0,7.3,7.32,7.29,7.29,85200.0
2009-12-29 09:40:00,7.3,7.3,7.29,7.29,16800.0,7.3,7.3,7.29,7.29,16800.0
2009-12-29 09:50:00,7.3,7.31,7.28,7.29,207600.0,7.3,7.31,7.28,7.29,207600.0
2009-12-29 10:00:00,7.29,7.3,7.28,7.29,144000.0,7.29,7.3,7.28,7.29,144000.0
2009-12-29 10:10:00,7.29,7.31,7.28,7.29,99600.0,7.29,7.31,7.28,7.29,99600.0
2009-12-29 10:20:00,7.29,7.3,7.28,7.28,91200.0,7.29,7.3,7.28,7.28,91200.0
2009-12-29 10:30:00,7.29,7.29,7.28,7.29,51600.0,7.29,7.29,7.28,7.29,51600.0
2009-12-29 10:40:00,7.29,7.29,7.29,7.29,61200.0,7.29,7.29,7.29,7.29,61200.0
2009-12-29 10:50:00,7.29,7.29,7.29,7.29,22800.0,7.29,7.29,7.29,7.29,22800.0
2009-12-29 11:00:00,7.29,7.29,7.29,7.29,99600.0,7.29,7.29,7.29,7.29,99600.0
2009-12-29 11:10:00,7.29,7.29,7.28,7.29,115200.0,7.29,7.29,7.28,7.29,115200.0
2009-12-29 11:20:00,7.29,7.29,7.29,7.29,124800.0,7.29,7.29,7.29,7.29,124800.0
2009-12-29 11:30:00,7.29,7.29,7.29,7.29,128400.0,7.29,7.29,7.29,7.29,128400.0
2009-12-29 11:40:00,7.29,7.29,7.29,7.29,45600.0,7.29,7.29,7.29,7.29,45600.0
2009-12-29 11:50:00,7.29,7.29,7.29,7.29,355200.0,7.29,7.29,7.29,7.29,355200.0
2009-12-29 12:00:00,7.29,7.3,7.29,7.29,33600.0,7.29,7.3,7.29,7.29,33600.0
2009-12-29 12:10:00,7.3,7.31,7.29,7.31,110400.0,7.3,7.31,7.29,7.31,110400.0
2009-12-29 12:20:00,7.31,7.34,7.31,7.33,99600.0,7.31,7.34,7.31,7.33,99600.0
2009-12-29 12:30:00,7.33,7.34,7.33,7.34,28800.0,7.33,7.34,7.33,7.34,28800.0
2009-12-29 12:40:00,7.34,7.34,7.34,7.34,54000.0,7.34,7.34,7.34,7.34,54000.0
2009-12-29 12:50:00,7.34,7.34,7.34,7.34,19200.0,7.34,7.34,7.34,7.34,19200.0
2009-12-29 13:00:00,7.34,7.34,7.33,7.33,31200.0,7.34,7.34,7.33,7.33,31200.0
2009-12-29 13:10:00,7.33,7.34,7.33,7.34,45600.0,7.33,7.34,7.33,7.34,45600.0
2009-12-29 13:20:00,7.34,7.34,7.33,7.34,153600.0,7.34,7.34,7.33,7.34,153600.0
2009-12-29 13:30:00,7.34,7.34,7.34,7.34,33600.0,7.34,7.34,7.34,7.34,33600.0
2009-12-29 13:40:00,7.34,7.35,7.34,7.35,27600.0,7.34,7.35,7.34,7.35,27600.0
2009-12-29 13:50:00,7.35,7.35,7.35,7.35,36000.0,7.35,7.35,7.35,7.35,36000.0
2009-12-29 14:00:00,7.35,7.35,7.34,7.34,38400.0,7.35,7.35,7.34,7.34,38400.0
2009-12-29 14:10:00,7.34,7.34,7.32,7.32,39600.0,7.34,7.34,7.32,7.32,39600.0
2009-12-29 14:20:00,7.32,7.33,7.32,7.33,9600.0,7.32,7.33,7.32,7.33,9600.0
2009-12-29 14:30:00,7.33,7.33,7.33,7.33,10800.0,7.33,7.33,7.33,7.33,10800.0
2009-12-29 14:40:00,7.33,7.33,7.33,7.33,8400.0,7.33,7.33,7.33,7.33,8400.0
2009-12-29 14:50:00,7.33,7.33,7.33,7.33,16800.0,7.33,7.33,7.33,7.33,16800.0
2009-12-29 15:00:00,7.33,7.33,7.32,7.32,27600.0,7.33,7.33,7.32,7.32,27600.0
2009-12-29 15:10:00,7.32,7.33,7.32,7.32,73200.0,7.32,7.33,7.32,7.32,73200.0
2009-12-29 15:20:00,7.32,7.33,7.31,7.32,42000.0,7.32,7.33,7.31,7.32,42000.0
2009-12-29 15:30:00,7.32,7.32,7.31,7.31,57600.0,7.32,7.32,7.31,7.31,57600.0
2009-12-29 15:40:00,7.31,7.32,7.31,7.32,73200.0,7.31,7.32,7.31,7.32,73200.0
2009-12-29 15:50:00,7.32,7.32,7.31,7.32,123600.0,7.32,7.32,7.31,7.32,123600.0
2009-12-30 09:30:00,7.32,7.33,7.3,7.32,62400.0,7.32,7.33,7.3,7.32,62400.0
2009-12-30 09:40:00,7.31,7.33,7.31,7.32,48000.0,7.31,7.33,7.31,7.32,48000.0
2009-12-30 09:50:00,7.31,7.34,7.31,7.34,36000.0,7.31,7.34,7.31,7.34,36000.0
2009-12-30 10:00:00,7.34,7.34,7.33,7.33,34800.0,7.34,7.34,7.33,7.33,34800.0
2009-12-30 10:10:00,7.33,7.33,7.32,7.32,10800.0,7.33,7.33,7.32,7.32,10800.0
2009-12-30 10:20:00,7.31,7.33,7.31,7.32,60000.0,7.31,7.33,7.31,7.32,60000.0
2009-12-30 10:30:00,7.33,7.33,7.31,7.31,96000.0,7.33,7.33,7.31,7.31,96000.0
2009-12-30 10:40:00,7.31,7.31,7.3,7.31,12000.0,7.31,7.31,7.3,7.31,12000.0
2009-12-30 10:50:00,7.3,7.32,7.3,7.32,22800.0,7.3,7.32,7.3,7.32,22800.0
2009-12-30 11:00:00,7.32,7.32,7.3,7.3,37200.0,7.32,7.32,7.3,7.3,37200.0
2009-12-30 11:10:00,7.3,7.3,7.29,7.29,38400.0,7.3,7.3,7.29,7.29,38400.0
2009-12-30 11:20:00,7.3,7.31,7.29,7.3,50400.0,7.3,7.31,7.29,7.3,50400.0
2009-12-30 11:30:00,7.3,7.31,7.3,7.31,54000.0,7.3,7.31,7.3,7.31,54000.0
2009-12-30 11:40:00,7.31,7.32,7.31,7.32,30000.0,7.31,7.32,7.31,7.32,30000.0
2009-12-30 11:50:00,7.32,7.32,7.31,7.31,46800.0,7.32,7.32,7.31,7.31,46800.0
2009-12-30 12:00:00,7.31,7.31,7.3,7.3,58800.0,7.31,7.31,7.3,7.3,58800.0
2009-12-30 12:10:00,7.3,7.3,7.29,7.29,64800.0,7.3,7.3,7.29,7.29,64800.0
2009-12-30 12:20:00,7.29,7.29,7.28,7.29,32400.0,7.29,7.29,7.28,7.29,32400.0
2009-12-30 12:30:00,7.29,7.29,7.28,7.28,24000.0,7.29,7.29,7.28,7.28,24000.0
2009-12-30 12:40:00,7.28,7.29,7.28,7.29,33600.0,7.28,7.29,7.28,7.29,33600.0
2009-12-30 12:50:00,7.29,7.3,7.29,7.29,44400.0,7.29,7.3,7.29,7.29,44400.0
2009-12-30 13:00:00,7.29,7.3,7.29,7.29,51600.0,7.29,7.3,7.29,7.29,51600.0
2009-12-30 13:10:00,7.29,7.29,7.29,7.29,32400.0,7.29,7.29,7.29,7.29,32400.0
2009-12-30 13:20:00,7.29,7.3,7.29,7.3,33600.0,7.29,7.3,7.29,7.3,33600.0
2009-12-30 13:30:00,7.29,7.29,7.28,7.29,19200.0,7.29,7.29,7.28,7.29,19200.0
2009-12-30 13:40:00,7.29,7.29,7.29,7.29,19200.0,7.29,7.29,7.29,7.29,19200.0
2009-12-30 13:50:00,7.29,7.29,7.28,7.29,42000.0,7.29,7.29,7.28,7.29,42000.0
2009-12-30 14:00:00,7.29,7.29,7.29,7.29,40800.0,7.29,7.29,7.29,7.29,40800.0
2009-12-30 14:10:00,7.29,7.3,7.29,7.29,46800.0,7.29,7.3,7.29,7.29,46800.0
2009-12-30 14:20:00,7.29,7.29,7.28,7.29,13200.0,7.29,7.29,7.28,7.29,13200.0
2009-12-30 14:30:00,7.29,7.29,7.28,7.29,32400.0,7.29,7.29,7.28,7.29,32400.0
2009-12-30 14:40:00,7.29,7.29,7.28,7.29,66000.0,7.29,7.29,7.28,7.29,66000.0
2009-12-30 14:50:00,7.29,7.3,7.29,7.3,39600.0,7.29,7.3,7.29,7.3,39600.0
2009-12-30 15:00:00,7.29,7.3,7.29,7.29,50400.0,7.29,7.3,7.29,7.29,50400.0
2009-12-30 15:10:00,7.29,7.29,7.29,7.29,46800.0,7.29,7.29,7.29,7.29,46800.0
2009-12-30 15:20:00,7.29,7.29,7.29,7.29,33600.0,7.29,7.29,7.29,7.29,33600.0
2009-12-30 15:30:00,7.29,7.29,7.29,7.29,44400.0,7.29,7.29,7.29,7.29,44400.0
2009-12-30 15:40:00,7.29,7.3,7.29,7.29,94800.0,7.29,7.3,7.29,7.29,94800.0
2009-12-30 15:50:00,7.29,7.3,7.29,7.29,86400.0,7.29,7.3,7.29,7.29,86400.0
2009-12-31 09:30:00,7.31,7.33,7.3,7.31,16800.0,7.31,7.33,7.3,7.31,16800.0
2009-12-31 09:40:00,7.31,7.31,7.28,7.28,30000.0,7.31,7.31,7.28,7.28,30000.0
2009-12-31 09:50:00,7.29,7.32,7.29,7.31,27600.0,7.29,7.32,7.29,7.31,27600.0
2009-12-31 10:00:00,7.31,7.31,7.3,7.3,16800.0,7.31,7.31,7.3,7.3,16800.0
2009-12-31 10:10:00,7.3,7.3,7.3,7.3,7200.0,7.3,7.3,7.3,7.3,7200.0
2009-12-31 10:20:00,7.31,7.32,7.3,7.31,55200.0,7.31,7.32,7.3,7.31,55200.0
2009-12-31 10:30:00,7.31,7.31,7.3,7.31,37200.0,7.31,7.31,7.3,7.31,37200.0
2009-12-31 10:40:00,7.31,7.33,7.31,7.32,48000.0,7.31,7.33,7.31,7.32,48000.0
2009-12-31 10:50:00,7.31,7.32,7.31,7.31,4800.0,7.31,7.32,7.31,7.31,4800.0
2009-12-31 11:00:00,7.31,7.31,7.29,7.29,9600.0,7.31,7.31,7.29,7.29,9600.0
2009-12-31 11:10:00,7.29,7.3,7.28,7.28,51600.0,7.29,7.3,7.28,7.28,51600.0
2009-12-31 11:20:00,7.28,7.29,7.28,7.28,49200.0,7.28,7.29,7.28,7.28,49200.0
2009-12-31 11:30:00,7.28,7.28,7.27,7.27,32400.0,7.28,7.28,7.27,7.27,32400.0
2009-12-31 11:40:00,7.27,7.28,7.27,7.27,56400.0,7.27,7.28,7.27,7.27,56400.0
2009-12-31 11:50:00,7.28,7.28,7.28,7.28,10800.0,7.28,7.28,7.28,7.28,10800.0
2009-12-31 12:00:00,7.27,7.27,7.27,7.27,25200.0,7.27,7.27,7.27,7.27,25200.0
2009-12-31 12:10:00,7.29,7.29,7.28,7.28,39600.0,7.29,7.29,7.28,7.28,39600.0
2009-12-31 12:20:00,7.28,7.29,7.28,7.28,16800.0,7.28,7.29,7.28,7.28,16800.0
2009-12-31 12:30:00,7.28,7.28,7.27,7.27,24000.0,7.28,7.28,7.27,7.27,24000.0
2009-12-31 12:40:00,7.27,7.27,7.27,7.27,7200.0,7.27,7.27,7.27,7.27,7200.0
2009-12-31 12:50:00,7.28,7.28,7.27,7.27,13200.0,7.28,7.28,7.27,7.27,13200.0
2009-12-31 13:00:00,7.27,7.29,7.27,7.28,27600.0,7.27,7.29,7.27,7.28,27600.0
2009-12-31 13:10:00,7.28,7.28,7.27,7.27,43200.0,7.28,7.28,7.27,7.27,43200.0
2009-12-31 13:20:00,7.28,7.29,7.28,7.29,14400.0,7.28,7.29,7.28,7.29,14400.0
2009-12-31 13:30:00,7.29,7.29,7.28,7.28,34800.0,7.29,7.29,7.28,7.28,34800.0
2009-12-31 13:40:00,7.28,7.29,7.28,7.28,18000.0,7.28,7.29,7.28,7.28,18000.0
2009-12-31 13:50:00,7.28,7.28,7.27,7.28,14400.0,7.28,7.28,7.27,7.28,14400.0
2009-12-31 14:00:00,7.28,7.29,7.28,7.28,20400.0,7.28,7.29,7.28,7.28,20400.0
2009-12-31 14:10:00,7.28,7.29,7.28,7.29,12000.0,7.28,7.29,7.28,7.29,12000.0
2009-12-31 14:20:00,7.29,7.29,7.29,7.29,18000.0,7.29,7.29,7.29,7.29,18000.0
2009-12-31 14:30:00,7.29,7.29,7.29,7.29,25200.0,7.29,7.29,7.29,7.29,25200.0
2009-12-31 14:40:00,7.29,7.3,7.29,7.3,26400.0,7.29,7.3,7.29,7.3,26400.0
2009-12-31 14:50:00,7.3,7.3,7.29,7.29,87600.0,7.3,7.3,7.29,7.29,87600.0
2009-12-31 15:00:00,7.29,7.3,7.29,7.29,16800.0,7.29,7.3,7.29,7.29,16800.0
2009-12-31 15:10:00,7.29,7.29,7.28,7.28,18000.0,7.29,7.29,7.28,7.28,18000.0
2009-12-31 15:20:00,7.28,7.28,7.27,7.28,43200.0,7.28,7.28,7.27,7.28,43200.0
2009-12-31 15:30:00,7.27,7.28,7.26,7.26,62400.0,7.27,7.28,7.26,7.26,62400.0
2009-12-31 15:40:00,7.26,7.26,7.24,7.25,166800.0,7.26,7.26,7.24,7.25,166800.0
2009-12-31 15:50:00,7.25,7.26,7.22,7.23,271200.0,7.25,7.26,7.22,7.23,271200.0
2010-01-04 09:30:00,7.31,7.35,7.27,7.33,274800.0,7.31,7.35,7.27,7.33,274800.0
2010-01-04 09:40:00,7.34,7.37,7.34,7.36,72000.0,7.34,7.37,7.34,7.36,72000.0
2010-01-04 09:50:00,7.36,7.36,7.33,7.34,54000.0,7.36,7.36,7.33,7.34,54000.0
2010-01-04 10:00:00,7.33,7.34,7.3,7.33,132000.0,7.33,7.34,7.3,7.33,132000.0
2010-01-04 10:10:00,7.33,7.34,7.29,7.29,103200.0,7.33,7.34,7.29,7.29,103200.0
2010-01-04 10:20:00,7.28,7.3,7.26,7.3,226800.0,7.28,7.3,7.26,7.3,226800.0
2010-01-04 10:30:00,7.3,7.31,7.29,7.31,52800.0,7.3,7.31,7.29,7.31,52800.0
2010-01-04 10:40:00,7.31,7.33,7.31,7.33,50400.0,7.31,7.33,7.31,7.33,50400.0
2010-01-04 10:50:00,7.33,7.33,7.33,7.33,61200.0,7.33,7.33,7.33,7.33,61200.0
2010-01-04 11:00:00,7.33,7.34,7.33,7.33,128400.0,7.33,7.34,7.33,7.33,128400.0
2010-01-04 11:10:00,7.33,7.33,7.32,7.32,30000.0,7.33,7.33,7.32,7.32,30000.0
2010-01-04 11:20:00,7.32,7.32,7.31,7.31,39600.0,7.32,7.32,7.31,7.31,39600.0
2010-01-04 11:30:00,7.31,7.31,7.29,7.3,93600.0,7.31,7.31,7.29,7.3,93600.0
2010-01-04 11:40:00,7.29,7.31,7.29,7.3,38400.0,7.29,7.31,7.29,7.3,38400.0
2010-01-04 11:50:00,7.31,7.32,7.3,7.31,120000.0,7.31,7.32,7.3,7.31,120000.0
2010-01-04 12:00:00,7.31,7.31,7.3,7.3,94800.0,7.31,7.31,7.3,7.3,94800.0
2010-01-04 12:10:00,7.3,7.31,7.3,7.3,49200.0,7.3,7.31,7.3,7.3,49200.0
2010-01-04 12:20:00,7.3,7.3,7.29,7.3,58800.0,7.3,7.3,7.29,7.3,58800.0
2010-01-04 12:30:00,7.3,7.3,7.29,7.29,85200.0,7.3,7.3,7.29,7.29,85200.0
2010-01-04 12:40:00,7.29,7.29,7.29,7.29,31200.0,7.29,7.29,7.29,7.29,31200.0
2010-01-04 12:50:00,7.29,7.29,7.28,7.28,28800.0,7.29,7.29,7.28,7.28,28800.0
2010-01-04 13:00:00,7.28,7.28,7.27,7.28,36000.0,7.28,7.28,7.27,7.28,36000.0
2010-01-04 13:10:00,7.28,7.29,7.28,7.28,40800.0,7.28,7.29,7.28,7.28,40800.0
2010-01-04 13:20:00,7.28,7.28,7.27,7.28,24000.0,7.28,7.28,7.27,7.28,24000.0
2010-01-04 13:30:00,7.28,7.28,7.27,7.27,32400.0,7.28,7.28,7.27,7.27,32400.0
2010-01-04 13:40:00,7.27,7.28,7.27,7.27,40800.0,7.27,7.28,7.27,7.27,40800.0
2010-01-04 13:50:00,7.27,7.27,7.26,7.27,60000.0,7.27,7.27,7.26,7.27,60000.0
2010-01-04 14:00:00,7.27,7.27,7.27,7.27,27600.0,7.27,7.27,7.27,7.27,27600.0
2010-01-04 14:10:00,7.27,7.27,7.26,7.27,105600.0,7.27,7.27,7.26,7.27,105600.0
2010-01-04 14:20:00,7.27,7.27,7.26,7.27,50400.0,7.27,7.27,7.26,7.27,50400.0
2010-01-04 14:30:00,7.27,7.28,7.27,7.28,25200.0,7.27,7.28,7.27,7.28,25200.0
2010-01-04 14:40:00,7.28,7.29,7.28,7.28,27600.0,7.28,7.29,7.28,7.28,27600.0
2010-01-04 14:50:00,7.29,7.29,7.28,7.28,51600.0,7.29,7.29,7.28,7.28,51600.0
2010-01-04 15:00:00,7.28,7.29,7.28,7.29,55200.0,7.28,7.29,7.28,7.29,55200.0
2010-01-04 15:10:00,7.29,7.29,7.29,7.29,64800.0,7.29,7.29,7.29,7.29,64800.0
2010-01-04 15:20:00,7.29,7.3,7.28,7.28,45600.0,7.29,7.3,7.28,7.28,45600.0
2010-01-04 15:30:00,7.28,7.29,7.28,7.28,84000.0,7.28,7.29,7.28,7.28,84000.0
2010-01-04 15:40:00,7.28,7.29,7.27,7.28,118800.0,7.28,7.29,7.27,7.28,118800.0
2010-01-04 15:50:00,7.28,7.29,7.27,7.28,160800.0,7.28,7.29,7.27,7.28,160800.0
2010-01-05 09:30:00,7.27,7.28,7.26,7.27,62400.0,7.27,7.28,7.26,7.27,62400.0
2010-01-05 09:40:00,7.28,7.3,7.27,7.3,37200.0,7.28,7.3,7.27,7.3,37200.0
2010-01-05 09:50:00,7.3,7.3,7.27,7.27,74400.0,7.3,7.3,7.27,7.27,74400.0
2010-01-05 10:00:00,7.27,7.28,7.27,7.27,86400.0,7.27,7.28,7.27,7.27,86400.0
2010-01-05 10:10:00,7.27,7.29,7.27,7.29,28800.0,7.27,7.29,7.27,7.29,28800.0
2010-01-05 10:20:00,7.3,7.31,7.29,7.31,66000.0,7.3,7.31,7.29,7.31,66000.0
2010-01-05 10:30:00,7.31,7.32,7.31,7.32,66000.0,7.31,7.32,7.31,7.32,66000.0
2010-01-05 10:40:00,7.32,7.32,7.31,7.31,61200.0,7.32,7.32,7.31,7.31,61200.0
2010-01-05 10:50:00,7.31,7.32,7.31,7.32,34800.0,7.31,7.32,7.31,7.32,34800.0
2010-01-05 11:00:00,7.32,7.33,7.32,7.33,51600.0,7.32,7.33,7.32,7.33,51600.0
2010-01-05 11:10:00,7.33,7.33,7.32,7.33,72000.0,7.33,7.33,7.32,7.33,72000.0
2010-01-05 11:20:00,7.34,7.34,7.33,7.34,50400.0,7.34,7.34,7.33,7.34,50400.0
2010-01-05 11:30:00,7.34,7.34,7.32,7.33,51600.0,7.34,7.34,7.32,7.33,51600.0
2010-01-05 11:40:00,7.33,7.33,7.32,7.32,79200.0,7.33,7.33,7.32,7.32,79200.0
2010-01-05 11:50:00,7.32,7.33,7.32,7.33,20400.0,7.32,7.33,7.32,7.33,20400.0
2010-01-05 12:00:00,7.33,7.34,7.33,7.33,54000.0,7.33,7.34,7.33,7.33,54000.0
2010-01-05 12:10:00,7.33,7.34,7.33,7.34,28800.0,7.33,7.34,7.33,7.34,28800.0
2010-01-05 12:20:00,7.34,7.34,7.34,7.34,19200.0,7.34,7.34,7.34,7.34,19200.0
2010-01-05 12:30:00,7.34,7.34,7.33,7.34,64800.0,7.34,7.34,7.33,7.34,64800.0
2010-01-05 12:40:00,7.34,7.34,7.33,7.34,52800.0,7.34,7.34,7.33,7.34,52800.0
2010-01-05 12:50:00,7.34,7.34,7.32,7.33,82800.0,7.34,7.34,7.32,7.33,82800.0
2010-01-05 13:00:00,7.33,7.34,7.33,7.33,46800.0,7.33,7.34,7.33,7.33,46800.0
2010-01-05 13:10:00,7.33,7.33,7.33,7.33,62400.0,7.33,7.33,7.33,7.33,62400.0
2010-01-05 13:20:00,7.33,7.33,7.33,7.33,56400.0,7.33,7.33,7.33,7.33,56400.0
2010-01-05 13:30:00,7.33,7.33,7.32,7.33,104400.0,7.33,7.33,7.32,7.33,104400.0
2010-01-05 13:40:00,7.33,7.33,7.33,7.33,56400.0,7.33,7.33,7.33,7.33,56400.0
2010-01-05 13:50:00,7.33,7.33,7.32,7.32,73200.0,7.33,7.33,7.32,7.32,73200.0
2010-01-05 14:00:00,7.32,7.33,7.32,7.33,62400.0,7.32,7.33,7.32,7.33,62400.0
2010-01-05 14:10:00,7.32,7.33,7.32,7.32,31200.0,7.32,7.33,7.32,7.32,31200.0
2010-01-05 14:20:00,7.33,7.33,7.32,7.33,78000.0,7.33,7.33,7.32,7.33,78000.0
2010-01-05 14:30:00,7.33,7.33,7.32,7.32,49200.0,7.33,7.33,7.32,7.32,49200.0
2010-01-05 14:40:00,7.32,7.33,7.32,7.33,70800.0,7.32,7.33,7.32,7.33,70800.0
2010-01-05 14:50:00,7.33,7.33,7.33,7.33,87600.0,7.33,7.33,7.33,7.33,87600.0
2010-01-05 15:00:00,7.33,7.33,7.32,7.32,87600.0,7.33,7.33,7.32,7.32,87600.0
2010-01-05 15:10:00,7.32,7.33,7.32,7.33,70800.0,7.32,7.33,7.32,7.33,70800.0
2010-01-05 15:20:00,7.33,7.33,7.33,7.33,80400.0,7.33,7.33,7.33,7.33,80400.0
2010-01-05 15:30:00,7.33,7.33,7.33,7.33,133200.0,7.33,7.33,7.33,7.33,133200.0
2010-01-05 15:40:00,7.33,7.33,7.33,7.33,205200.0,7.33,7.33,7.33,7.33,205200.0
2010-01-05 15:50:00,7.33,7.34,7.33,7.34,208800.0,7.33,7.34,7.33,7.34,208800.0
2010-01-06 09:30:00,7.36,7.37,7.31,7.37,98400.0,7.36,7.37,7.31,7.37,98400.0
2010-01-06 09:40:00,7.37,7.4,7.37,7.39,70800.0,7.37,7.4,7.37,7.39,70800.0
2010-01-06 09:50:00,7.39,7.41,7.39,7.4,105600.0,7.39,7.41,7.39,7.4,105600.0
2010-01-06 10:00:00,7.41,7.44,7.4,7.44,195600.0,7.41,7.44,7.4,7.44,195600.0
2010-01-06 10:10:00,7.44,7.44,7.43,7.43,38400.0,7.44,7.44,7.43,7.43,38400.0
2010-01-06 10:20:00,7.44,7.44,7.43,7.44,51600.0,7.44,7.44,7.43,7.44,51600.0
2010-01-06 10:30:00,7.44,7.44,7.43,7.44,70800.0,7.44,7.44,7.43,7.44,70800.0
2010-01-06 10:40:00,7.44,7.44,7.43,7.44,31200.0,7.44,7.44,7.43,7.44,31200.0
2010-01-06 10:50:00,7.44,7.44,7.43,7.44,67200.0,7.44,7.44,7.43,7.44,67200.0
2010-01-06 11:00:00,7.44,7.44,7.43,7.44,54000.0,7.44,7.44,7.43,7.44,54000.0
2010-01-06 11:10:00,7.43,7.44,7.43,7.44,56400.0,7.43,7.44,7.43,7.44,56400.0
2010-01-06 11:20:00,7.44,7.46,7.44,7.45,111600.0,7.44,7.46,7.44,7.45,111600.0
2010-01-06 11:30:00,7.45,7.45,7.44,7.44,48000.0,7.45,7.45,7.44,7.44,48000.0
2010-01-06 11:40:00,7.44,7.45,7.44,7.44,28800.0,7.44,7.45,7.44,7.44,28800.0
2010-01-06 11:50:00,7.44,7.45,7.44,7.45,49200.0,7.44,7.45,7.44,7.45,49200.0
2010-01-06 12:00:00,7.44,7.45,7.44,7.45,54000.0,7.44,7.45,7.44,7.45,54000.0
2010-01-06 12:10:00,7.45,7.45,7.43,7.44,21600.0,7.45,7.45,7.43,7.44,21600.0
2010-01-06 12:20:00,7.44,7.44,7.43,7.43,117600.0,7.44,7.44,7.43,7.43,117600.0
2010-01-06 12:30:00,7.43,7.44,7.43,7.43,76800.0,7.43,7.44,7.43,7.43,76800.0
2010-01-06 12:40:00,7.43,7.43,7.42,7.42,63600.0,7.43,7.43,7.42,7.42,63600.0
2010-01-06 12:50:00,7.43,7.43,7.43,7.43,42000.0,7.43,7.43,7.43,7.43,42000.0
2010-01-06 13:00:00,7.43,7.43,7.42,7.42,44400.0,7.43,7.43,7.42,7.42,44400.0
2010-01-06 13:10:00,7.42,7.43,7.42,7.42,58800.0,7.42,7.43,7.42,7.42,58800.0
2010-01-06 13:20:00,7.42,7.42,7.42,7.42,44400.0,7.42,7.42,7.42,7.42,44400.0
2010-01-06 13:30:00,7.42,7.43,7.42,7.42,44400.0,7.42,7.43,7.42,7.42,44400.0
2010-01-06 13:40:00,7.42,7.42,7.42,7.42,91200.0,7.42,7.42,7.42,7.42,91200.0
2010-01-06 13:50:00,7.42,7.42,7.42,7.42,25200.0,7.42,7.42,7.42,7.42,25200.0
2010-01-06 14:00:00,7.42,7.44,7.42,7.44,128400.0,7.42,7.44,7.42,7.44,128400.0
2010-01-06 14:10:00,7.44,7.44,7.43,7.43,52800.0,7.44,7.44,7.43,7.43,52800.0
2010-01-06 14:20:00,7.43,7.43,7.43,7.43,40800.0,7.43,7.43,7.43,7.43,40800.0
2010-01-06 14:30:00,7.43,7.43,7.43,7.43,87600.0,7.43,7.43,7.43,7.43,87600.0
2010-01-06 14:40:00,7.43,7.43,7.42,7.43,66000.0,7.43,7.43,7.42,7.43,66000.0
2010-01-06 14:50:00,7.43,7.43,7.42,7.42,75600.0,7.43,7.43,7.42,7.42,75600.0
2010-01-06 15:00:00,7.42,7.43,7.42,7.42,98400.0,7.42,7.43,7.42,7.42,98400.0
2010-01-06 15:10:00,7.42,7.42,7.41,7.42,58800.0,7.42,7.42,7.41,7.42,58800.0
2010-01-06 15:20:00,7.42,7.42,7.42,7.42,64800.0,7.42,7.42,7.42,7.42,64800.0
2010-01-06 15:30:00,7.42,7.42,7.41,7.42,172800.0,7.42,7.42,7.41,7.42,172800.0
2010-01-06 15:40:00,7.43,7.43,7.4,7.4,118800.0,7.43,7.43,7.4,7.4,118800.0
2010-01-06 15:50:00,7.4,7.42,7.4,7.42,182400.0,7.4,7.42,7.4,7.42,182400.0
2010-01-07 09:30:00,7.46,7.47,7.38,7.47,158400.0,7.46,7.47,7.38,7.47,158400.0
2010-01-07 09:40:00,7.47,7.51,7.47,7.48,364800.0,7.47,7.51,7.47,7.48,364800.0
2010-01-07 09:50:00,7.48,7.49,7.48,7.49,87600.0,7.48,7.49,7.48,7.49,87600.0
2010-01-07 10:00:00,7.49,7.49,7.45,7.47,146400.0,7.49,7.49,7.45,7.47,146400.0
2010-01-07 10:10:00,7.47,7.47,7.45,7.45,19200.0,7.47,7.47,7.45,7.45,19200.0
2010-01-07 10:20:00,7.44,7.46,7.44,7.46,52800.0,7.44,7.46,7.44,7.46,52800.0
2010-01-07 10:30:00,7.46,7.47,7.46,7.46,72000.0,7.46,7.47,7.46,7.46,72000.0
2010-01-07 10:40:00,7.46,7.47,7.46,7.47,74400.0,7.46,7.47,7.46,7.47,74400.0
2010-01-07 10:50:00,7.47,7.47,7.47,7.47,48000.0,7.47,7.47,7.47,7.47,48000.0
2010-01-07 11:00:00,7.47,7.47,7.47,7.47,27600.0,7.47,7.47,7.47,7.47,27600.0
2010-01-07 11:10:00,7.47,7.47,7.47,7.47,62400.0,7.47,7.47,7.47,7.47,62400.0
2010-01-07 11:20:00,7.47,7.47,7.47,7.47,57600.0,7.47,7.47,7.47,7.47,57600.0
2010-01-07 11:30:00,7.47,7.47,7.47,7.47,60000.0,7.47,7.47,7.47,7.47,60000.0
2010-01-07 11:40:00,7.47,7.47,7.47,7.47,51600.0,7.47,7.47,7.47,7.47,51600.0
2010-01-07 11:50:00,7.47,7.47,7.46,7.46,19200.0,7.47,7.47,7.46,7.46,19200.0
2010-01-07 12:00:00,7.46,7.46,7.46,7.46,36000.0,7.46,7.46,7.46,7.46,36000.0
2010-01-07 12:10:00,7.46,7.46,7.45,7.45,36000.0,7.46,7.46,7.45,7.45,36000.0
2010-01-07 12:20:00,7.46,7.46,7.45,7.45,31200.0,7.46,7.46,7.45,7.45,31200.0
2010-01-07 12:30:00,7.46,7.47,7.46,7.46,67200.0,7.46,7.47,7.46,7.46,67200.0
2010-01-07 12:40:00,7.46,7.47,7.46,7.47,19200.0,7.46,7.47,7.46,7.47,19200.0
2010-01-07 12:50:00,7.47,7.47,7.47,7.47,30000.0,7.47,7.47,7.47,7.47,30000.0
2010-01-07 13:00:00,7.47,7.47,7.47,7.47,43200.0,7.47,7.47,7.47,7.47,43200.0
2010-01-07 13:10:00,7.47,7.47,7.46,7.46,108000.0,7.47,7.47,7.46,7.46,108000.0
2010-01-07 13:20:00,7.46,7.47,7.46,7.46,72000.0,7.46,7.47,7.46,7.46,72000.0
2010-01-07 13:30:00,7.46,7.47,7.46,7.47,27600.0,7.46,7.47,7.46,7.47,27600.0
2010-01-07 13:40:00,7.47,7.47,7.47,7.47,31200.0,7.47,7.47,7.47,7.47,31200.0
2010-01-07 13:50:00,7.47,7.47,7.47,7.47,40800.0,7.47,7.47,7.47,7.47,40800.0
2010-01-07 14:00:00,7.47,7.47,7.47,7.47,37200.0,7.47,7.47,7.47,7.47,37200.0
2010-01-07 14:10:00,7.47,7.47,7.47,7.47,73200.0,7.47,7.47,7.47,7.47,73200.0
2010-01-07 14:20:00,7.47,7.47,7.47,7.47,37200.0,7.47,7.47,7.47,7.47,37200.0
2010-01-07 14:30:00,7.48,7.48,7.47,7.48,67200.0,7.48,7.48,7.47,7.48,67200.0
2010-01-07 14:40:00,7.48,7.49,7.48,7.49,24000.0,7.48,7.49,7.48,7.49,24000.0
2010-01-07 14:50:00,7.49,7.49,7.48,7.49,50400.0,7.49,7.49,7.48,7.49,50400.0
2010-01-07 15:00:00,7.49,7.49,7.48,7.49,55200.0,7.49,7.49,7.48,7.49,55200.0
2010-01-07 15:10:00,7.49,7.49,7.48,7.49,40800.0,7.49,7.49,7.48,7.49,40800.0
2010-01-07 15:20:00,7.49,7.5,7.49,7.49,84000.0,7.49,7.5,7.49,7.49,84000.0
2010-01-07 15:30:00,7.49,7.5,7.49,7.49,63600.0,7.49,7.5,7.49,7.49,63600.0
2010-01-07 15:40:00,7.49,7.5,7.49,7.49,97200.0,7.49,7.5,7.49,7.49,97200.0
2010-01-07 15:50:00,7.49,7.5,7.48,7.49,130800.0,7.49,7.5,7.48,7.49,130800.0
2010-01-08 09:30:00,7.55,7.57,7.49,7.5,302400.0,7.55,7.57,7.49,7.5,302400.0
2010-01-08 09:40:00,7.5,7.5,7.47,7.48,338400.0,7.5,7.5,7.47,7.48,338400.0
2010-01-08 09:50:00,7.48,7.48,7.46,7.48,136800.0,7.48,7.48,7.46,7.48,136800.0
2010-01-08 10:00:00,7.48,7.49,7.47,7.48,154800.0,7.48,7.49,7.47,7.48,154800.0
2010-01-08 10:10:00,7.48,7.48,7.45,7.45,177600.0,7.48,7.48,7.45,7.45,177600.0
2010-01-08 10:20:00,7.45,7.46,7.45,7.45,181200.0,7.45,7.46,7.45,7.45,181200.0
2010-01-08 10:30:00,7.45,7.48,7.45,7.47,45600.0,7.45,7.48,7.45,7.47,45600.0
2010-01-08 10:40:00,7.47,7.47,7.45,7.45,102000.0,7.47,7.47,7.45,7.45,102000.0
2010-01-08 10:50:00,7.45,7.47,7.45,7.45,90000.0,7.45,7.47,7.45,7.45,90000.0
2010-01-08 11:00:00,7.45,7.45,7.44,7.45,70800.0,7.45,7.45,7.44,7.45,70800.0
2010-01-08 11:10:00,7.45,7.45,7.45,7.45,48000.0,7.45,7.45,7.45,7.45,48000.0
2010-01-08 11:20:00,7.45,7.46,7.45,7.45,70800.0,7.45,7.46,7.45,7.45,70800.0
2010-01-08 11:30:00,7.45,7.45,7.45,7.45,49200.0,7.45,7.45,7.45,7.45,49200.0
2010-01-08 11:40:00,7.45,7.45,7.45,7.45,78000.0,7.45,7.45,7.45,7.45,78000.0
2010-01-08 11:50:00,7.45,7.45,7.45,7.45,50400.0,7.45,7.45,7.45,7.45,50400.0
2010-01-08 12:00:00,7.44,7.45,7.44,7.45,84000.0,7.44,7.45,7.44,7.45,84000.0
2010-01-08 12:10:00,7.45,7.46,7.45,7.46,37200.0,7.45,7.46,7.45,7.46,37200.0
2010-01-08 12:20:00,7.46,7.46,7.46,7.46,15600.0,7.46,7.46,7.46,7.46,15600.0
2010-01-08 12:30:00,7.46,7.46,7.46,7.46,82800.0,7.46,7.46,7.46,7.46,82800.0
2010-01-08 12:40:00,7.46,7.46,7.45,7.45,49200.0,7.46,7.46,7.45,7.45,49200.0
2010-01-08 12:50:00,7.45,7.45,7.45,7.45,55200.0,7.45,7.45,7.45,7.45,55200.0
2010-01-08 13:00:00,7.45,7.46,7.45,7.45,66000.0,7.45,7.46,7.45,7.45,66000.0
2010-01-08 13:10:00,7.46,7.46,7.45,7.45,80400.0,7.46,7.46,7.45,7.45,80400.0
2010-01-08 13:20:00,7.45,7.46,7.45,7.46,21600.0,7.45,7.46,7.45,7.46,21600.0
2010-01-08 13:30:00,7.46,7.47,7.46,7.47,32400.0,7.46,7.47,7.46,7.47,32400.0
2010-01-08 13:40:00,7.46,7.47,7.46,7.46,76800.0,7.46,7.47,7.46,7.46,76800.0
2010-01-08 13:50:00,7.46,7.46,7.45,7.46,36000.0,7.46,7.46,7.45,7.46,36000.0
2010-01-08 14:00:00,7.46,7.46,7.45,7.45,34800.0,7.46,7.46,7.45,7.45,34800.0
2010-01-08 14:10:00,7.46,7.46,7.46,7.46,39600.0,7.46,7.46,7.46,7.46,39600.0
2010-01-08 14:20:00,7.46,7.46,7.46,7.46,31200.0,7.46,7.46,7.46,7.46,31200.0
2010-01-08 14:30:00,7.46,7.46,7.46,7.46,30000.0,7.46,7.46,7.46,7.46,30000.0
2010-01-08 14:40:00,7.46,7.46,7.45,7.46,56400.0,7.46,7.46,7.45,7.46,56400.0
2010-01-08 14:50:00,7.46,7.46,7.45,7.45,44400.0,7.46,7.46,7.45,7.45,44400.0
2010-01-08 15:00:00,7.45,7.45,7.45,7.45,99600.0,7.45,7.45,7.45,7.45,99600.0
2010-01-08 15:10:00,7.45,7.46,7.45,7.45,46800.0,7.45,7.46,7.45,7.45,46800.0
2010-01-08 15:20:00,7.45,7.45,7.45,7.45,79200.0,7.45,7.45,7.45,7.45,79200.0
2010-01-08 15:30:00,7.45,7.46,7.45,7.45,96000.0,7.45,7.46,7.45,7.45,96000.0
2010-01-08 15:40:00,7.46,7.46,7.45,7.46,116400.0,7.46,7.46,7.45,7.46,116400.0
2010-01-08 15:50:00,7.46,7.46,7.45,7.46,226800.0,7.46,7.46,7.45,7.46,226800.0
2010-01-11 09:30:00,7.5,7.58,7.5,7.52,320400.0,7.5,7.58,7.5,7.52,320400.0
2010-01-11 09:40:00,7.52,7.52,7.5,7.5,64800.0,7.52,7.52,7.5,7.5,64800.0
2010-01-11 09:50:00,7.5,7.52,7.49,7.51,102000.0,7.5,7.52,7.49,7.51,102000.0
2010-01-11 10:00:00,7.52,7.53,7.51,7.52,110400.0,7.52,7.53,7.51,7.52,110400.0
2010-01-11 10:10:00,7.52,7.54,7.52,7.54,152400.0,7.52,7.54,7.52,7.54,152400.0
2010-01-11 10:20:00,7.54,7.55,7.54,7.55,91200.0,7.54,7.55,7.54,7.55,91200.0
2010-01-11 10:30:00,7.55,7.55,7.55,7.55,38400.0,7.55,7.55,7.55,7.55,38400.0
2010-01-11 10:40:00,7.56,7.56,7.55,7.56,60000.0,7.56,7.56,7.55,7.56,60000.0
2010-01-11 10:50:00,7.56,7.59,7.56,7.59,279600.0,7.56,7.59,7.56,7.59,279600.0
2010-01-11 11:00:00,7.59,7.59,7.57,7.58,133200.0,7.59,7.59,7.57,7.58,133200.0
2010-01-11 11:10:00,7.58,7.6,7.58,7.59,72000.0,7.58,7.6,7.58,7.59,72000.0
2010-01-11 11:20:00,7.59,7.6,7.59,7.6,128400.0,7.59,7.6,7.59,7.6,128400.0
2010-01-11 11:30:00,7.6,7.62,7.6,7.62,117600.0,7.6,7.62,7.6,7.62,117600.0
2010-01-11 11:40:00,7.62,7.62,7.6,7.61,200400.0,7.62,7.62,7.6,7.61,200400.0
2010-01-11 11:50:00,7.6,7.61,7.6,7.61,33600.0,7.6,7.61,7.6,7.61,33600.0
2010-01-11 12:00:00,7.61,7.61,7.61,7.61,40800.0,7.61,7.61,7.61,7.61,40800.0
2010-01-11 12:10:00,7.61,7.61,7.6,7.61,80400.0,7.61,7.61,7.6,7.61,80400.0
2010-01-11 12:20:00,7.61,7.61,7.61,7.61,54000.0,7.61,7.61,7.61,7.61,54000.0
2010-01-11 12:30:00,7.61,7.61,7.6,7.6,68400.0,7.61,7.61,7.6,7.6,68400.0
2010-01-11 12:40:00,7.6,7.61,7.58,7.59,123600.0,7.6,7.61,7.58,7.59,123600.0
2010-01-11 12:50:00,7.59,7.59,7.57,7.58,55200.0,7.59,7.59,7.57,7.58,55200.0
2010-01-11 13:00:00,7.58,7.58,7.57,7.57,123600.0,7.58,7.58,7.57,7.57,123600.0
2010-01-11 13:10:00,7.57,7.58,7.57,7.58,52800.0,7.57,7.58,7.57,7.58,52800.0
2010-01-11 13:20:00,7.58,7.59,7.58,7.59,50400.0,7.58,7.59,7.58,7.59,50400.0
2010-01-11 13:30:00,7.59,7.59,7.59,7.59,54000.0,7.59,7.59,7.59,7.59,54000.0
2010-01-11 13:40:00,7.59,7.61,7.59,7.6,135600.0,7.59,7.61,7.59,7.6,135600.0
2010-01-11 13:50:00,7.6,7.61,7.6,7.6,93600.0,7.6,7.61,7.6,7.6,93600.0
2010-01-11 14:00:00,7.6,7.6,7.6,7.6,45600.0,7.6,7.6,7.6,7.6,45600.0
2010-01-11 14:10:00,7.6,7.6,7.6,7.6,159600.0,7.6,7.6,7.6,7.6,159600.0
2010-01-11 14:20:00,7.6,7.61,7.6,7.6,133200.0,7.6,7.61,7.6,7.6,133200.0
2010-01-11 14:30:00,7.6,7.6,7.59,7.59,79200.0,7.6,7.6,7.59,7.59,79200.0
2010-01-11 14:40:00,7.59,7.59,7.59,7.59,32400.0,7.59,7.59,7.59,7.59,32400.0
2010-01-11 14:50:00,7.59,7.59,7.59,7.59,64800.0,7.59,7.59,7.59,7.59,64800.0
2010-01-11 15:00:00,7.6,7.6,7.59,7.59,54000.0,7.6,7.6,7.59,7.59,54000.0
2010-01-11 15:10:00,7.59,7.6,7.59,7.6,108000.0,7.59,7.6,7.59,7.6,108000.0
2010-01-11 15:20:00,7.6,7.6,7.6,7.6,112800.0,7.6,7.6,7.6,7.6,112800.0
2010-01-11 15:30:00,7.6,7.61,7.6,7.61,132000.0,7.6,7.61,7.6,7.61,132000.0
2010-01-11 15:40:00,7.61,7.62,7.61,7.62,252000.0,7.61,7.62,7.61,7.62,252000.0
2010-01-11 15:50:00,7.62,7.62,7.61,7.62,276000.0,7.62,7.62,7.61,7.62,276000.0
2010-01-12 09:30:00,7.58,7.58,7.54,7.58,156000.0,7.58,7.58,7.54,7.58,156000.0
2010-01-12 09:40:00,7.58,7.58,7.57,7.58,140400.0,7.58,7.58,7.57,7.58,140400.0
2010-01-12 09:50:00,7.58,7.6,7.58,7.58,102000.0,7.58,7.6,7.58,7.58,102000.0
2010-01-12 10:00:00,7.58,7.59,7.57,7.58,104400.0,7.58,7.59,7.57,7.58,104400.0
2010-01-12 10:10:00,7.58,7.58,7.58,7.58,50400.0,7.58,7.58,7.58,7.58,50400.0
2010-01-12 10:20:00,7.58,7.6,7.58,7.59,33600.0,7.58,7.6,7.58,7.59,33600.0
2010-01-12 10:30:00,7.59,7.59,7.57,7.59,114000.0,7.59,7.59,7.57,7.59,114000.0
2010-01-12 10:40:00,7.59,7.59,7.58,7.58,32400.0,7.59,7.59,7.58,7.58,32400.0
2010-01-12 10:50:00,7.58,7.59,7.58,7.58,48000.0,7.58,7.59,7.58,7.58,48000.0
2010-01-12 11:00:00,7.59,7.59,7.58,7.58,69600.0,7.59,7.59,7.58,7.58,69600.0
2010-01-12 11:10:00,7.58,7.59,7.58,7.59,43200.0,7.58,7.59,7.58,7.59,43200.0
2010-01-12 11:20:00,7.59,7.59,7.59,7.59,21600.0,7.59,7.59,7.59,7.59,21600.0
2010-01-12 11:30:00,7.59,7.6,7.59,7.59,43200.0,7.59,7.6,7.59,7.59,43200.0
2010-01-12 11:40:00,7.58,7.59,7.58,7.58,298800.0,7.58,7.59,7.58,7.58,298800.0
2010-01-12 11:50:00,7.58,7.6,7.58,7.59,64800.0,7.58,7.6,7.58,7.59,64800.0
2010-01-12 12:00:00,7.59,7.59,7.58,7.59,28800.0,7.59,7.59,7.58,7.59,28800.0
2010-01-12 12:10:00,7.59,7.59,7.59,7.59,42000.0,7.59,7.59,7.59,7.59,42000.0
2010-01-12 12:20:00,7.59,7.59,7.58,7.58,63600.0,7.59,7.59,7.58,7.58,63600.0
2010-01-12 12:30:00,7.59,7.59,7.58,7.58,84000.0,7.59,7.59,7.58,7.58,84000.0
2010-01-12 12:40:00,7.58,7.59,7.58,7.59,36000.0,7.58,7.59,7.58,7.59,36000.0
2010-01-12 12:50:00,7.59,7.59,7.59,7.59,79200.0,7.59,7.59,7.59,7.59,79200.0
2010-01-12 13:00:00,7.59,7.59,7.59,7.59,42000.0,7.59,7.59,7.59,7.59,42000.0
2010-01-12 13:10:00,7.59,7.59,7.59,7.59,69600.0,7.59,7.59,7.59,7.59,69600.0
2010-01-12 13:20:00,7.59,7.6,7.59,7.6,69600.0,7.59,7.6,7.59,7.6,69600.0
2010-01-12 13:30:00,7.6,7.61,7.6,7.6,147600.0,7.6,7.61,7.6,7.6,147600.0
2010-01-12 13:40:00,7.6,7.6,7.59,7.6,96000.0,7.6,7.6,7.59,7.6,96000.0
2010-01-12 13:50:00,7.6,7.6,7.59,7.6,66000.0,7.6,7.6,7.59,7.6,66000.0
2010-01-12 14:00:00,7.59,7.59,7.59,7.59,32400.0,7.59,7.59,7.59,7.59,32400.0
2010-01-12 14:10:00,7.59,7.6,7.59,7.6,52800.0,7.59,7.6,7.59,7.6,52800.0
2010-01-12 14:20:00,7.6,7.61,7.6,7.61,72000.0,7.6,7.61,7.6,7.61,72000.0
2010-01-12 14:30:00,7.61,7.61,7.6,7.6,54000.0,7.61,7.61,7.6,7.6,54000.0
2010-01-12 14:40:00,7.6,7.61,7.6,7.61,86400.0,7.6,7.61,7.6,7.61,86400.0
2010-01-12 14:50:00,7.61,7.63,7.61,7.62,174000.0,7.61,7.63,7.61,7.62,174000.0
2010-01-12 15:00:00,7.62,7.62,7.61,7.61,97200.0,7.62,7.62,7.61,7.61,97200.0
2010-01-12 15:10:00,7.61,7.62,7.61,7.62,92400.0,7.61,7.62,7.61,7.62,92400.0
2010-01-12 15:20:00,7.62,7.62,7.62,7.62,134400.0,7.62,7.62,7.62,7.62,134400.0
2010-01-12 15:30:00,7.62,7.62,7.61,7.61,182400.0,7.62,7.62,7.61,7.61,182400.0
2010-01-12 15:40:00,7.61,7.62,7.61,7.62,208800.0,7.61,7.62,7.61,7.62,208800.0
2010-01-12 15:50:00,7.62,7.65,7.61,7.65,1034400.0,7.62,7.65,7.61,7.65,1034400.0
2010-01-13 09:30:00,7.67,7.72,7.66,7.71,163200.0,7.67,7.72,7.66,7.71,163200.0
2010-01-13 09:40:00,7.71,7.71,7.68,7.69,111600.0,7.71,7.71,7.68,7.69,111600.0
2010-01-13 09:50:00,7.7,7.7,7.68,7.68,45600.0,7.7,7.7,7.68,7.68,45600.0
2010-01-13 10:00:00,7.68,7.69,7.68,7.69,64800.0,7.68,7.69,7.68,7.69,64800.0
2010-01-13 10:10:00,7.69,7.69,7.65,7.65,84000.0,7.69,7.69,7.65,7.65,84000.0
2010-01-13 10:20:00,7.65,7.66,7.64,7.64,70800.0,7.65,7.66,7.64,7.64,70800.0
2010-01-13 10:30:00,7.64,7.65,7.64,7.64,30000.0,7.64,7.65,7.64,7.64,30000.0
2010-01-13 10:40:00,7.64,7.65,7.64,7.65,21600.0,7.64,7.65,7.64,7.65,21600.0
2010-01-13 10:50:00,7.65,7.65,7.64,7.64,43200.0,7.65,7.65,7.64,7.64,43200.0
2010-01-13 11:00:00,7.64,7.64,7.62,7.63,99600.0,7.64,7.64,7.62,7.63,99600.0
2010-01-13 11:10:00,7.63,7.63,7.63,7.63,33600.0,7.63,7.63,7.63,7.63,33600.0
2010-01-13 11:20:00,7.62,7.65,7.62,7.64,46800.0,7.62,7.65,7.62,7.64,46800.0
2010-01-13 11:30:00,7.64,7.65,7.64,7.64,31200.0,7.64,7.65,7.64,7.64,31200.0
2010-01-13 11:40:00,7.64,7.65,7.64,7.65,32400.0,7.64,7.65,7.64,7.65,32400.0
2010-01-13 11:50:00,7.65,7.65,7.65,7.65,28800.0,7.65,7.65,7.65,7.65,28800.0
2010-01-13 12:00:00,7.65,7.66,7.65,7.65,39600.0,7.65,7.66,7.65,7.65,39600.0
2010-01-13 12:10:00,7.64,7.64,7.64,7.64,46800.0,7.64,7.64,7.64,7.64,46800.0
2010-01-13 12:20:00,7.64,7.64,7.63,7.64,70800.0,7.64,7.64,7.63,7.64,70800.0
2010-01-13 12:30:00,7.64,7.65,7.64,7.65,55200.0,7.64,7.65,7.64,7.65,55200.0
2010-01-13 12:40:00,7.65,7.65,7.64,7.64,42000.0,7.65,7.65,7.64,7.64,42000.0
2010-01-13 12:50:00,7.64,7.65,7.64,7.64,20400.0,7.64,7.65,7.64,7.64,20400.0
2010-01-13 13:00:00,7.65,7.65,7.64,7.65,48000.0,7.65,7.65,7.64,7.65,48000.0
2010-01-13 13:10:00,7.65,7.65,7.65,7.65,18000.0,7.65,7.65,7.65,7.65,18000.0
2010-01-13 13:20:00,7.65,7.65,7.65,7.65,20400.0,7.65,7.65,7.65,7.65,20400.0
2010-01-13 13:30:00,7.65,7.66,7.65,7.66,32400.0,7.65,7.66,7.65,7.66,32400.0
2010-01-13 13:40:00,7.67,7.67,7.67,7.67,44400.0,7.67,7.67,7.67,7.67,44400.0
2010-01-13 13:50:00,7.67,7.67,7.64,7.64,130800.0,7.67,7.67,7.64,7.64,130800.0
2010-01-13 14:00:00,7.64,7.66,7.64,7.64,54000.0,7.64,7.66,7.64,7.64,54000.0
2010-01-13 14:10:00,7.65,7.65,7.63,7.64,120000.0,7.65,7.65,7.63,7.64,120000.0
2010-01-13 14:20:00,7.64,7.65,7.64,7.65,55200.0,7.64,7.65,7.64,7.65,55200.0
2010-01-13 14:30:00,7.65,7.65,7.65,7.65,54000.0,7.65,7.65,7.65,7.65,54000.0
2010-01-13 14:40:00,7.65,7.65,7.64,7.65,69600.0,7.65,7.65,7.64,7.65,69600.0
2010-01-13 14:50:00,7.65,7.65,7.64,7.65,52800.0,7.65,7.65,7.64,7.65,52800.0
2010-01-13 15:00:00,7.64,7.65,7.64,7.65,49200.0,7.64,7.65,7.64,7.65,49200.0
2010-01-13 15:10:00,7.65,7.65,7.65,7.65,56400.0,7.65,7.65,7.65,7.65,56400.0
2010-01-13 15:20:00,7.65,7.65,7.65,7.65,63600.0,7.65,7.65,7.65,7.65,63600.0
2010-01-13 15:30:00,7.65,7.66,7.65,7.65,74400.0,7.65,7.66,7.65,7.65,74400.0
2010-01-13 15:40:00,7.65,7.66,7.65,7.66,139200.0,7.65,7.66,7.65,7.66,139200.0
2010-01-13 15:50:00,7.67,7.68,7.66,7.68,321600.0,7.67,7.68,7.66,7.68,321600.0
2010-01-14 09:30:00,7.69,7.69,7.67,7.67,88800.0,7.69,7.69,7.67,7.67,88800.0
2010-01-14 09:40:00,7.67,7.68,7.67,7.68,27600.0,7.67,7.68,7.67,7.68,27600.0
2010-01-14 09:50:00,7.68,7.69,7.68,7.69,52800.0,7.68,7.69,7.68,7.69,52800.0
2010-01-14 10:00:00,7.69,7.7,7.69,7.69,172800.0,7.69,7.7,7.69,7.69,172800.0
2010-01-14 10:10:00,7.69,7.69,7.68,7.69,38400.0,7.69,7.69,7.68,7.69,38400.0
2010-01-14 10:20:00,7.69,7.7,7.69,7.7,32400.0,7.69,7.7,7.69,7.7,32400.0
2010-01-14 10:30:00,7.7,7.71,7.7,7.7,76800.0,7.7,7.71,7.7,7.7,76800.0
2010-01-14 10:40:00,7.7,7.71,7.7,7.71,16800.0,7.7,7.71,7.7,7.71,16800.0
2010-01-14 10:50:00,7.71,7.72,7.71,7.71,60000.0,7.71,7.72,7.71,7.71,60000.0
2010-01-14 11:00:00,7.71,7.71,7.7,7.7,38400.0,7.71,7.71,7.7,7.7,38400.0
2010-01-14 11:10:00,7.7,7.7,7.69,7.7,46800.0,7.7,7.7,7.69,7.7,46800.0
2010-01-14 11:20:00,7.7,7.7,7.69,7.7,46800.0,7.7,7.7,7.69,7.7,46800.0
2010-01-14 11:30:00,7.7,7.7,7.7,7.7,34800.0,7.7,7.7,7.7,7.7,34800.0
2010-01-14 11:40:00,7.7,7.7,7.69,7.69,27600.0,7.7,7.7,7.69,7.69,27600.0
2010-01-14 11:50:00,7.7,7.7,7.69,7.69,34800.0,7.7,7.7,7.69,7.69,34800.0
2010-01-14 12:00:00,7.69,7.7,7.69,7.7,75600.0,7.69,7.7,7.69,7.7,75600.0
2010-01-14 12:10:00,7.7,7.7,7.69,7.69,120000.0,7.7,7.7,7.69,7.69,120000.0
2010-01-14 12:20:00,7.69,7.7,7.69,7.69,73200.0,7.69,7.7,7.69,7.69,73200.0
2010-01-14 12:30:00,7.69,7.69,7.68,7.69,276000.0,7.69,7.69,7.68,7.69,276000.0
2010-01-14 12:40:00,7.69,7.69,7.68,7.68,124800.0,7.69,7.69,7.68,7.68,124800.0
2010-01-14 12:50:00,7.68,7.69,7.68,7.69,60000.0,7.68,7.69,7.68,7.69,60000.0
2010-01-14 13:00:00,7.69,7.69,7.68,7.68,90000.0,7.69,7.69,7.68,7.68,90000.0
2010-01-14 13:10:00,7.68,7.68,7.67,7.67,86400.0,7.68,7.68,7.67,7.67,86400.0
2010-01-14 13:20:00,7.68,7.68,7.67,7.68,21600.0,7.68,7.68,7.67,7.68,21600.0
2010-01-14 13:30:00,7.68,7.69,7.68,7.68,128400.0,7.68,7.69,7.68,7.68,128400.0
2010-01-14 13:40:00,7.68,7.68,7.68,7.68,46800.0,7.68,7.68,7.68,7.68,46800.0
2010-01-14 13:50:00,7.68,7.68,7.68,7.68,80400.0,7.68,7.68,7.68,7.68,80400.0
2010-01-14 14:00:00,7.68,7.68,7.68,7.68,39600.0,7.68,7.68,7.68,7.68,39600.0
2010-01-14 14:10:00,7.68,7.68,7.68,7.68,54000.0,7.68,7.68,7.68,7.68,54000.0
2010-01-14 14:20:00,7.68,7.68,7.68,7.68,43200.0,7.68,7.68,7.68,7.68,43200.0
2010-01-14 14:30:00,7.68,7.69,7.68,7.69,64800.0,7.68,7.69,7.68,7.69,64800.0
2010-01-14 14:40:00,7.69,7.69,7.69,7.69,42000.0,7.69,7.69,7.69,7.69,42000.0
2010-01-14 14:50:00,7.69,7.69,7.68,7.69,82800.0,7.69,7.69,7.68,7.69,82800.0
2010-01-14 15:00:00,7.69,7.69,7.69,7.69,148800.0,7.69,7.69,7.69,7.69,148800.0
2010-01-14 15:10:00,7.69,7.69,7.68,7.68,44400.0,7.69,7.69,7.68,7.68,44400.0
2010-01-14 15:20:00,7.68,7.69,7.68,7.69,60000.0,7.68,7.69,7.68,7.69,60000.0
2010-01-14 15:30:00,7.69,7.7,7.68,7.69,123600.0,7.69,7.7,7.68,7.69,123600.0
2010-01-14 15:40:00,7.69,7.69,7.69,7.69,112800.0,7.69,7.69,7.69,7.69,112800.0
2010-01-14 15:50:00,7.69,7.7,7.69,7.7,241200.0,7.69,7.7,7.69,7.7,241200.0
2010-01-15 09:30:00,7.72,7.72,7.68,7.68,69600.0,7.72,7.72,7.68,7.68,69600.0
2010-01-15 09:40:00,7.68,7.7,7.68,7.68,120000.0,7.68,7.7,7.68,7.68,120000.0
2010-01-15 09:50:00,7.68,7.68,7.67,7.67,70800.0,7.68,7.68,7.67,7.67,70800.0
2010-01-15 10:00:00,7.67,7.68,7.66,7.66,100800.0,7.67,7.68,7.66,7.66,100800.0
2010-01-15 10:10:00,7.66,7.66,7.65,7.65,38400.0,7.66,7.66,7.65,7.65,38400.0
2010-01-15 10:20:00,7.65,7.66,7.64,7.64,70800.0,7.65,7.66,7.64,7.64,70800.0
2010-01-15 10:30:00,7.64,7.64,7.62,7.62,178800.0,7.64,7.64,7.62,7.62,178800.0
2010-01-15 10:40:00,7.62,7.62,7.61,7.61,67200.0,7.62,7.62,7.61,7.61,67200.0
2010-01-15 10:50:00,7.61,7.63,7.61,7.63,151200.0,7.61,7.63,7.61,7.63,151200.0
2010-01-15 11:00:00,7.63,7.64,7.63,7.63,81600.0,7.63,7.64,7.63,7.63,81600.0
2010-01-15 11:10:00,7.63,7.63,7.6,7.6,100800.0,7.63,7.63,7.6,7.6,100800.0
2010-01-15 11:20:00,7.6,7.6,7.58,7.58,135600.0,7.6,7.6,7.58,7.58,135600.0
2010-01-15 11:30:00,7.58,7.59,7.57,7.59,139200.0,7.58,7.59,7.57,7.59,139200.0
2010-01-15 11:40:00,7.59,7.59,7.57,7.58,102000.0,7.59,7.59,7.57,7.58,102000.0
2010-01-15 11:50:00,7.58,7.58,7.57,7.57,126000.0,7.58,7.58,7.57,7.57,126000.0
2010-01-15 12:00:00,7.57,7.57,7.56,7.56,153600.0,7.57,7.57,7.56,7.56,153600.0
2010-01-15 12:10:00,7.56,7.58,7.56,7.57,96000.0,7.56,7.58,7.56,7.57,96000.0
2010-01-15 12:20:00,7.57,7.57,7.56,7.56,103200.0,7.57,7.57,7.56,7.56,103200.0
2010-01-15 12:30:00,7.56,7.57,7.56,7.56,92400.0,7.56,7.57,7.56,7.56,92400.0
2010-01-15 12:40:00,7.56,7.56,7.56,7.56,116400.0,7.56,7.56,7.56,7.56,116400.0
2010-01-15 12:50:00,7.56,7.57,7.56,7.57,57600.0,7.56,7.57,7.56,7.57,57600.0
2010-01-15 13:00:00,7.57,7.58,7.57,7.58,123600.0,7.57,7.58,7.57,7.58,123600.0
2010-01-15 13:10:00,7.58,7.58,7.57,7.57,55200.0,7.58,7.58,7.57,7.57,55200.0
2010-01-15 13:20:00,7.57,7.59,7.57,7.58,85200.0,7.57,7.59,7.57,7.58,85200.0
2010-01-15 13:30:00,7.58,7.6,7.58,7.6,97200.0,7.58,7.6,7.58,7.6,97200.0
2010-01-15 13:40:00,7.6,7.62,7.6,7.62,168000.0,7.6,7.62,7.6,7.62,168000.0
2010-01-15 13:50:00,7.62,7.62,7.6,7.6,140400.0,7.62,7.62,7.6,7.6,140400.0
2010-01-15 14:00:00,7.6,7.6,7.6,7.6,78000.0,7.6,7.6,7.6,7.6,78000.0
2010-01-15 14:10:00,7.6,7.6,7.59,7.59,85200.0,7.6,7.6,7.59,7.59,85200.0
2010-01-15 14:20:00,7.59,7.6,7.59,7.59,67200.0,7.59,7.6,7.59,7.59,67200.0
2010-01-15 14:30:00,7.59,7.6,7.59,7.6,76800.0,7.59,7.6,7.59,7.6,76800.0
2010-01-15 14:40:00,7.59,7.6,7.59,7.6,122400.0,7.59,7.6,7.59,7.6,122400.0
2010-01-15 14:50:00,7.6,7.62,7.6,7.61,82800.0,7.6,7.62,7.6,7.61,82800.0
2010-01-15 15:00:00,7.61,7.62,7.61,7.62,112800.0,7.61,7.62,7.61,7.62,112800.0
2010-01-15 15:10:00,7.62,7.62,7.62,7.62,91200.0,7.62,7.62,7.62,7.62,91200.0
2010-01-15 15:20:00,7.62,7.62,7.62,7.62,97200.0,7.62,7.62,7.62,7.62,97200.0
2010-01-15 15:30:00,7.62,7.63,7.62,7.62,116400.0,7.62,7.63,7.62,7.62,116400.0
2010-01-15 15:40:00,7.62,7.64,7.62,7.63,226800.0,7.62,7.64,7.62,7.63,226800.0
2010-01-15 15:50:00,7.63,7.64,7.63,7.63,709200.0,7.63,7.64,7.63,7.63,709200.0
2010-01-19 09:30:00,7.64,7.73,7.64,7.73,115200.0,7.64,7.73,7.64,7.73,115200.0
2010-01-19 09:40:00,7.73,7.73,7.73,7.73,81600.0,7.73,7.73,7.73,7.73,81600.0
2010-01-19 09:50:00,7.73,7.74,7.73,7.73,194400.0,7.73,7.74,7.73,7.73,194400.0
2010-01-19 10:00:00,7.73,7.74,7.73,7.73,58800.0,7.73,7.74,7.73,7.73,58800.0
2010-01-19 10:10:00,7.73,7.75,7.73,7.74,27600.0,7.73,7.75,7.73,7.74,27600.0
2010-01-19 10:20:00,7.75,7.75,7.73,7.74,63600.0,7.75,7.75,7.73,7.74,63600.0
2010-01-19 10:30:00,7.74,7.74,7.73,7.73,58800.0,7.74,7.74,7.73,7.73,58800.0
2010-01-19 10:40:00,7.73,7.73,7.73,7.73,99600.0,7.73,7.73,7.73,7.73,99600.0
2010-01-19 10:50:00,7.73,7.73,7.73,7.73,30000.0,7.73,7.73,7.73,7.73,30000.0
2010-01-19 11:00:00,7.73,7.73,7.72,7.72,72000.0,7.73,7.73,7.72,7.72,72000.0
2010-01-19 11:10:00,7.72,7.73,7.71,7.71,140400.0,7.72,7.73,7.71,7.71,140400.0
2010-01-19 11:20:00,7.71,7.73,7.71,7.71,104400.0,7.71,7.73,7.71,7.71,104400.0
2010-01-19 11:30:00,7.71,7.72,7.7,7.72,301200.0,7.71,7.72,7.7,7.72,301200.0
2010-01-19 11:40:00,7.72,7.72,7.71,7.72,103200.0,7.72,7.72,7.71,7.72,103200.0
2010-01-19 11:50:00,7.72,7.72,7.72,7.72,48000.0,7.72,7.72,7.72,7.72,48000.0
2010-01-19 12:00:00,7.72,7.73,7.72,7.73,25200.0,7.72,7.73,7.72,7.73,25200.0
2010-01-19 12:10:00,7.73,7.73,7.72,7.72,38400.0,7.73,7.73,7.72,7.72,38400.0
2010-01-19 12:20:00,7.72,7.72,7.72,7.72,43200.0,7.72,7.72,7.72,7.72,43200.0
2010-01-19 12:30:00,7.72,7.72,7.72,7.72,48000.0,7.72,7.72,7.72,7.72,48000.0
2010-01-19 12:40:00,7.72,7.72,7.72,7.72,28800.0,7.72,7.72,7.72,7.72,28800.0
2010-01-19 12:50:00,7.72,7.73,7.72,7.72,67200.0,7.72,7.73,7.72,7.72,67200.0
2010-01-19 13:00:00,7.72,7.72,7.72,7.72,55200.0,7.72,7.72,7.72,7.72,55200.0
2010-01-19 13:10:00,7.72,7.72,7.71,7.72,63600.0,7.72,7.72,7.71,7.72,63600.0
2010-01-19 13:20:00,7.72,7.72,7.72,7.72,58800.0,7.72,7.72,7.72,7.72,58800.0
2010-01-19 13:30:00,7.72,7.72,7.71,7.71,52800.0,7.72,7.72,7.71,7.71,52800.0
2010-01-19 13:40:00,7.71,7.71,7.7,7.7,48000.0,7.71,7.71,7.7,7.7,48000.0
2010-01-19 13:50:00,7.7,7.71,7.7,7.7,75600.0,7.7,7.71,7.7,7.7,75600.0
2010-01-19 14:00:00,7.7,7.71,7.7,7.7,98400.0,7.7,7.71,7.7,7.7,98400.0
2010-01-19 14:10:00,7.7,7.7,7.7,7.7,43200.0,7.7,7.7,7.7,7.7,43200.0
2010-01-19 14:20:00,7.7,7.71,7.7,7.71,48000.0,7.7,7.71,7.7,7.71,48000.0
2010-01-19 14:30:00,7.71,7.72,7.71,7.71,63600.0,7.71,7.72,7.71,7.71,63600.0
2010-01-19 14:40:00,7.71,7.73,7.71,7.73,86400.0,7.71,7.73,7.71,7.73,86400.0
2010-01-19 14:50:00,7.73,7.73,7.72,7.73,124800.0,7.73,7.73,7.72,7.73,124800.0
2010-01-19 15:00:00,7.73,7.73,7.73,7.73,68400.0,7.73,7.73,7.73,7.73,68400.0
2010-01-19 15:10:00,7.73,7.73,7.72,7.73,99600.0,7.73,7.73,7.72,7.73,99600.0
2010-01-19 15:20:00,7.73,7.74,7.73,7.74,106800.0,7.73,7.74,7.73,7.74,106800.0
2010-01-19 15:30:00,7.74,7.74,7.73,7.73,79200.0,7.74,7.74,7.73,7.73,79200.0
2010-01-19 15:40:00,7.73,7.74,7.73,7.74,174000.0,7.73,7.74,7.73,7.74,174000.0
2010-01-19 15:50:00,7.74,7.76,7.74,7.75,266400.0,7.74,7.76,7.74,7.75,266400.0
2010-01-20 09:30:00,7.74,7.78,7.72,7.75,181200.0,7.74,7.78,7.72,7.75,181200.0
2010-01-20 09:40:00,7.76,7.82,7.75,7.81,166800.0,7.76,7.82,7.75,7.81,166800.0
2010-01-20 09:50:00,7.8,7.8,7.79,7.8,43200.0,7.8,7.8,7.79,7.8,43200.0
2010-01-20 10:00:00,7.79,7.8,7.79,7.79,165600.0,7.79,7.8,7.79,7.79,165600.0
2010-01-20 10:10:00,7.79,7.79,7.75,7.75,98400.0,7.79,7.79,7.75,7.75,98400.0
2010-01-20 10:20:00,7.76,7.76,7.74,7.74,72000.0,7.76,7.76,7.74,7.74,72000.0
2010-01-20 10:30:00,7.74,7.75,7.72,7.72,129600.0,7.74,7.75,7.72,7.72,129600.0
2010-01-20 10:40:00,7.72,7.72,7.71,7.72,81600.0,7.72,7.72,7.71,7.72,81600.0
2010-01-20 10:50:00,7.72,7.72,7.71,7.72,52800.0,7.72,7.72,7.71,7.72,52800.0
2010-01-20 11:00:00,7.73,7.74,7.7,7.71,168000.0,7.73,7.74,7.7,7.71,168000.0
2010-01-20 11:10:00,7.7,7.71,7.7,7.7,85200.0,7.7,7.71,7.7,7.7,85200.0
2010-01-20 11:20:00,7.7,7.71,7.69,7.71,93600.0,7.7,7.71,7.69,7.71,93600.0
2010-01-20 11:30:00,7.71,7.71,7.7,7.71,62400.0,7.71,7.71,7.7,7.71,62400.0
2010-01-20 11:40:00,7.71,7.71,7.71,7.71,30000.0,7.71,7.71,7.71,7.71,30000.0
2010-01-20 11:50:00,7.71,7.71,7.7,7.7,54000.0,7.71,7.71,7.7,7.7,54000.0
2010-01-20 12:00:00,7.7,7.7,7.69,7.7,45600.0,7.7,7.7,7.69,7.7,45600.0
2010-01-20 12:10:00,7.7,7.7,7.7,7.7,32400.0,7.7,7.7,7.7,7.7,32400.0
2010-01-20 12:20:00,7.7,7.7,7.7,7.7,82800.0,7.7,7.7,7.7,7.7,82800.0
2010-01-20 12:30:00,7.7,7.71,7.7,7.71,156000.0,7.7,7.71,7.7,7.71,156000.0
2010-01-20 12:40:00,7.7,7.71,7.7,7.71,51600.0,7.7,7.71,7.7,7.71,51600.0
2010-01-20 12:50:00,7.71,7.71,7.71,7.71,49200.0,7.71,7.71,7.71,7.71,49200.0
2010-01-20 13:00:00,7.71,7.72,7.71,7.72,86400.0,7.71,7.72,7.71,7.72,86400.0
2010-01-20 13:10:00,7.72,7.73,7.72,7.73,112800.0,7.72,7.73,7.72,7.73,112800.0
2010-01-20 13:20:00,7.72,7.73,7.72,7.73,88800.0,7.72,7.73,7.72,7.73,88800.0
2010-01-20 13:30:00,7.73,7.75,7.73,7.75,105600.0,7.73,7.75,7.73,7.75,105600.0
2010-01-20 13:40:00,7.75,7.77,7.75,7.76,128400.0,7.75,7.77,7.75,7.76,128400.0
2010-01-20 13:50:00,7.77,7.78,7.76,7.78,135600.0,7.77,7.78,7.76,7.78,135600.0
2010-01-20 14:00:00,7.78,7.78,7.77,7.78,76800.0,7.78,7.78,7.77,7.78,76800.0
2010-01-20 14:10:00,7.78,7.79,7.78,7.79,58800.0,7.78,7.79,7.78,7.79,58800.0
2010-01-20 14:20:00,7.79,7.8,7.78,7.8,120000.0,7.79,7.8,7.78,7.8,120000.0
2010-01-20 14:30:00,7.79,7.8,7.79,7.8,115200.0,7.79,7.8,7.79,7.8,115200.0
2010-01-20 14:40:00,7.8,7.81,7.8,7.81,118800.0,7.8,7.81,7.8,7.81,118800.0
2010-01-20 14:50:00,7.81,7.82,7.81,7.82,128400.0,7.81,7.82,7.81,7.82,128400.0
2010-01-20 15:00:00,7.82,7.82,7.81,7.81,117600.0,7.82,7.82,7.81,7.81,117600.0
2010-01-20 15:10:00,7.81,7.81,7.81,7.81,105600.0,7.81,7.81,7.81,7.81,105600.0
2010-01-20 15:20:00,7.81,7.82,7.8,7.81,132000.0,7.81,7.82,7.8,7.81,132000.0
2010-01-20 15:30:00,7.81,7.83,7.81,7.83,270000.0,7.81,7.83,7.81,7.83,270000.0
2010-01-20 15:40:00,7.83,7.84,7.83,7.83,236400.0,7.83,7.84,7.83,7.83,236400.0
2010-01-20 15:50:00,7.83,7.84,7.83,7.83,307200.0,7.83,7.84,7.83,7.83,307200.0
2010-01-21 09:30:00,7.87,7.88,7.83,7.84,100800.0,7.87,7.88,7.83,7.84,100800.0
2010-01-21 09:40:00,7.84,7.85,7.83,7.84,50400.0,7.84,7.85,7.83,7.84,50400.0
2010-01-21 09:50:00,7.84,7.84,7.79,7.79,99600.0,7.84,7.84,7.79,7.79,99600.0
2010-01-21 10:00:00,7.8,7.86,7.8,7.85,114000.0,7.8,7.86,7.8,7.85,114000.0
2010-01-21 10:10:00,7.85,7.85,7.84,7.85,61200.0,7.85,7.85,7.84,7.85,61200.0
2010-01-21 10:20:00,7.85,7.85,7.8,7.81,260400.0,7.85,7.85,7.8,7.81,260400.0
2010-01-21 10:30:00,7.8,7.82,7.77,7.81,331200.0,7.8,7.82,7.77,7.81,331200.0
2010-01-21 10:40:00,7.81,7.82,7.8,7.81,248400.0,7.81,7.82,7.8,7.81,248400.0
2010-01-21 10:50:00,7.81,7.83,7.81,7.82,118800.0,7.81,7.83,7.81,7.82,118800.0
2010-01-21 11:00:00,7.82,7.83,7.82,7.83,306000.0,7.82,7.83,7.82,7.83,306000.0
2010-01-21 11:10:00,7.83,7.83,7.83,7.83,136800.0,7.83,7.83,7.83,7.83,136800.0
2010-01-21 11:20:00,7.84,7.84,7.83,7.83,104400.0,7.84,7.84,7.83,7.83,104400.0
2010-01-21 11:30:00,7.83,7.84,7.83,7.84,160800.0,7.83,7.84,7.83,7.84,160800.0
2010-01-21 11:40:00,7.84,7.84,7.82,7.82,174000.0,7.84,7.84,7.82,7.82,174000.0
2010-01-21 11:50:00,7.82,7.83,7.79,7.8,153600.0,7.82,7.83,7.79,7.8,153600.0
2010-01-21 12:00:00,7.8,7.83,7.8,7.83,75600.0,7.8,7.83,7.8,7.83,75600.0
2010-01-21 12:10:00,7.83,7.83,7.82,7.83,91200.0,7.83,7.83,7.82,7.83,91200.0
2010-01-21 12:20:00,7.83,7.83,7.82,7.82,75600.0,7.83,7.83,7.82,7.82,75600.0
2010-01-21 12:30:00,7.83,7.83,7.82,7.82,98400.0,7.83,7.83,7.82,7.82,98400.0
2010-01-21 12:40:00,7.83,7.83,7.82,7.82,259200.0,7.83,7.83,7.82,7.82,259200.0
2010-01-21 12:50:00,7.82,7.83,7.82,7.82,122400.0,7.82,7.83,7.82,7.82,122400.0
2010-01-21 13:00:00,7.82,7.82,7.81,7.81,70800.0,7.82,7.82,7.81,7.81,70800.0
2010-01-21 13:10:00,7.81,7.81,7.8,7.8,43200.0,7.81,7.81,7.8,7.8,43200.0
2010-01-21 13:20:00,7.79,7.8,7.79,7.79,55200.0,7.79,7.8,7.79,7.79,55200.0
2010-01-21 13:30:00,7.79,7.8,7.79,7.79,48000.0,7.79,7.8,7.79,7.79,48000.0
2010-01-21 13:40:00,7.79,7.8,7.79,7.79,37200.0,7.79,7.8,7.79,7.79,37200.0
2010-01-21 13:50:00,7.8,7.81,7.79,7.81,74400.0,7.8,7.81,7.79,7.81,74400.0
2010-01-21 14:00:00,7.81,7.81,7.8,7.81,91200.0,7.81,7.81,7.8,7.81,91200.0
2010-01-21 14:10:00,7.81,7.81,7.81,7.81,51600.0,7.81,7.81,7.81,7.81,51600.0
2010-01-21 14:20:00,7.81,7.83,7.81,7.82,67200.0,7.81,7.83,7.81,7.82,67200.0
2010-01-21 14:30:00,7.82,7.83,7.82,7.82,46800.0,7.82,7.83,7.82,7.82,46800.0
2010-01-21 14:40:00,7.82,7.83,7.82,7.83,62400.0,7.82,7.83,7.82,7.83,62400.0
2010-01-21 14:50:00,7.82,7.85,7.82,7.84,126000.0,7.82,7.85,7.82,7.84,126000.0
2010-01-21 15:00:00,7.84,7.84,7.83,7.83,130800.0,7.84,7.84,7.83,7.83,130800.0
2010-01-21 15:10:00,7.83,7.84,7.83,7.83,84000.0,7.83,7.84,7.83,7.83,84000.0
2010-01-21 15:20:00,7.83,7.84,7.83,7.84,104400.0,7.83,7.84,7.83,7.84,104400.0
2010-01-21 15:30:00,7.84,7.85,7.83,7.83,213600.0,7.84,7.85,7.83,7.83,213600.0
2010-01-21 15:40:00,7.83,7.85,7.83,7.85,189600.0,7.83,7.85,7.83,7.85,189600.0
2010-01-21 15:50:00,7.85,7.85,7.83,7.84,302400.0,7.85,7.85,7.83,7.84,302400.0
2010-01-22 09:30:00,7.82,7.82,7.79,7.82,169200.0,7.82,7.82,7.79,7.82,169200.0
2010-01-22 09:40:00,7.81,7.82,7.8,7.8,142800.0,7.81,7.82,7.8,7.8,142800.0
2010-01-22 09:50:00,7.8,7.8,7.79,7.79,98400.0,7.8,7.8,7.79,7.79,98400.0
2010-01-22 10:00:00,7.79,7.79,7.74,7.74,274800.0,7.79,7.79,7.74,7.74,274800.0
2010-01-22 10:10:00,7.74,7.74,7.68,7.69,297600.0,7.74,7.74,7.68,7.69,297600.0
2010-01-22 10:20:00,7.69,7.72,7.68,7.72,130800.0,7.69,7.72,7.68,7.72,130800.0
2010-01-22 10:30:00,7.72,7.73,7.69,7.69,218400.0,7.72,7.73,7.69,7.69,218400.0
2010-01-22 10:40:00,7.69,7.71,7.68,7.69,86400.0,7.69,7.71,7.68,7.69,86400.0
2010-01-22 10:50:00,7.69,7.71,7.69,7.7,106800.0,7.69,7.71,7.69,7.7,106800.0
2010-01-22 11:00:00,7.7,7.73,7.69,7.69,103200.0,7.7,7.73,7.69,7.69,103200.0
2010-01-22 11:10:00,7.69,7.7,7.68,7.69,54000.0,7.69,7.7,7.68,7.69,54000.0
2010-01-22 11:20:00,7.69,7.72,7.69,7.71,106800.0,7.69,7.72,7.69,7.71,106800.0
2010-01-22 11:30:00,7.71,7.71,7.68,7.69,142800.0,7.71,7.71,7.68,7.69,142800.0
2010-01-22 11:40:00,7.68,7.7,7.68,7.69,98400.0,7.68,7.7,7.68,7.69,98400.0
2010-01-22 11:50:00,7.69,7.69,7.68,7.69,66000.0,7.69,7.69,7.68,7.69,66000.0
2010-01-22 12:00:00,7.69,7.69,7.69,7.69,85200.0,7.69,7.69,7.69,7.69,85200.0
2010-01-22 12:10:00,7.69,7.7,7.69,7.7,18000.0,7.69,7.7,7.69,7.7,18000.0
2010-01-22 12:20:00,7.69,7.7,7.68,7.68,159600.0,7.69,7.7,7.68,7.68,159600.0
2010-01-22 12:30:00,7.68,7.69,7.68,7.68,72000.0,7.68,7.69,7.68,7.68,72000.0
2010-01-22 12:40:00,7.69,7.69,7.69,7.69,46800.0,7.69,7.69,7.69,7.69,46800.0
2010-01-22 12:50:00,7.69,7.7,7.69,7.69,122400.0,7.69,7.7,7.69,7.69,122400.0
2010-01-22 13:00:00,7.69,7.7,7.69,7.7,136800.0,7.69,7.7,7.69,7.7,136800.0
2010-01-22 13:10:00,7.7,7.7,7.69,7.7,150000.0,7.7,7.7,7.69,7.7,150000.0
2010-01-22 13:20:00,7.7,7.71,7.69,7.69,186000.0,7.7,7.71,7.69,7.69,186000.0
2010-01-22 13:30:00,7.69,7.7,7.68,7.68,102000.0,7.69,7.7,7.68,7.68,102000.0
2010-01-22 13:40:00,7.68,7.68,7.66,7.68,184800.0,7.68,7.68,7.66,7.68,184800.0
2010-01-22 13:50:00,7.68,7.69,7.68,7.68,85200.0,7.68,7.69,7.68,7.68,85200.0
2010-01-22 14:00:00,7.68,7.69,7.67,7.68,309600.0,7.68,7.69,7.67,7.68,309600.0
2010-01-22 14:10:00,7.68,7.7,7.67,7.69,237600.0,7.68,7.7,7.67,7.69,237600.0
2010-01-22 14:20:00,7.69,7.69,7.66,7.67,100800.0,7.69,7.69,7.66,7.67,100800.0
2010-01-22 14:30:00,7.67,7.67,7.66,7.66,94800.0,7.67,7.67,7.66,7.66,94800.0
2010-01-22 14:40:00,7.66,7.66,7.64,7.64,134400.0,7.66,7.66,7.64,7.64,134400.0
2010-01-22 14:50:00,7.64,7.64,7.62,7.62,278400.0,7.64,7.64,7.62,7.62,278400.0
2010-01-22 15:00:00,7.62,7.63,7.62,7.62,211200.0,7.62,7.63,7.62,7.62,211200.0
2010-01-22 15:10:00,7.62,7.62,7.58,7.58,177600.0,7.62,7.62,7.58,7.58,177600.0
2010-01-22 15:20:00,7.58,7.58,7.58,7.58,177600.0,7.58,7.58,7.58,7.58,177600.0
2010-01-22 15:30:00,7.58,7.6,7.58,7.59,253200.0,7.58,7.6,7.58,7.59,253200.0
2010-01-22 15:40:00,7.59,7.6,7.56,7.58,375600.0,7.59,7.6,7.56,7.58,375600.0
2010-01-22 15:50:00,7.58,7.59,7.57,7.58,1002000.0,7.58,7.59,7.57,7.58,1002000.0
2010-01-25 09:30:00,7.58,7.7,7.5,7.59,262800.0,7.58,7.7,7.5,7.59,262800.0
2010-01-25 09:40:00,7.59,7.6,7.58,7.58,122400.0,7.59,7.6,7.58,7.58,122400.0
2010-01-25 09:50:00,7.59,7.63,7.59,7.62,110400.0,7.59,7.63,7.59,7.62,110400.0
2010-01-25 10:00:00,7.62,7.64,7.62,7.63,241200.0,7.62,7.64,7.62,7.63,241200.0
2010-01-25 10:10:00,7.63,7.63,7.62,7.63,132000.0,7.63,7.63,7.62,7.63,132000.0
2010-01-25 10:20:00,7.64,7.65,7.63,7.65,110400.0,7.64,7.65,7.63,7.65,110400.0
2010-01-25 10:30:00,7.65,7.66,7.65,7.66,114000.0,7.65,7.66,7.65,7.66,114000.0
2010-01-25 10:40:00,7.66,7.66,7.65,7.66,87600.0,7.66,7.66,7.65,7.66,87600.0
2010-01-25 10:50:00,7.66,7.67,7.66,7.67,133200.0,7.66,7.67,7.66,7.67,133200.0
2010-01-25 11:00:00,7.67,7.67,7.63,7.63,151200.0,7.67,7.67,7.63,7.63,151200.0
2010-01-25 11:10:00,7.63,7.63,7.62,7.62,140400.0,7.63,7.63,7.62,7.62,140400.0
2010-01-25 11:20:00,7.62,7.63,7.62,7.63,111600.0,7.62,7.63,7.62,7.63,111600.0
2010-01-25 11:30:00,7.62,7.63,7.62,7.62,104400.0,7.62,7.63,7.62,7.62,104400.0
2010-01-25 11:40:00,7.62,7.64,7.62,7.64,58800.0,7.62,7.64,7.62,7.64,58800.0
2010-01-25 11:50:00,7.64,7.65,7.64,7.65,74400.0,7.64,7.65,7.64,7.65,74400.0
2010-01-25 12:00:00,7.65,7.66,7.64,7.66,144000.0,7.65,7.66,7.64,7.66,144000.0
2010-01-25 12:10:00,7.65,7.66,7.65,7.65,50400.0,7.65,7.66,7.65,7.65,50400.0
2010-01-25 12:20:00,7.65,7.66,7.65,7.66,75600.0,7.65,7.66,7.65,7.66,75600.0
2010-01-25 12:30:00,7.66,7.67,7.66,7.67,190800.0,7.66,7.67,7.66,7.67,190800.0
2010-01-25 12:40:00,7.67,7.68,7.67,7.68,116400.0,7.67,7.68,7.67,7.68,116400.0
2010-01-25 12:50:00,7.68,7.68,7.67,7.68,58800.0,7.68,7.68,7.67,7.68,58800.0
2010-01-25 13:00:00,7.68,7.69,7.67,7.67,93600.0,7.68,7.69,7.67,7.67,93600.0
2010-01-25 13:10:00,7.67,7.68,7.67,7.68,58800.0,7.67,7.68,7.67,7.68,58800.0
2010-01-25 13:20:00,7.68,7.69,7.68,7.69,84000.0,7.68,7.69,7.68,7.69,84000.0
2010-01-25 13:30:00,7.69,7.7,7.69,7.7,140400.0,7.69,7.7,7.69,7.7,140400.0
2010-01-25 13:40:00,7.7,7.7,7.69,7.69,57600.0,7.7,7.7,7.69,7.69,57600.0
2010-01-25 13:50:00,7.69,7.69,7.69,7.69,55200.0,7.69,7.69,7.69,7.69,55200.0
2010-01-25 14:00:00,7.69,7.7,7.69,7.69,72000.0,7.69,7.7,7.69,7.69,72000.0
2010-01-25 14:10:00,7.69,7.69,7.68,7.69,45600.0,7.69,7.69,7.68,7.69,45600.0
2010-01-25 14:20:00,7.69,7.69,7.69,7.69,44400.0,7.69,7.69,7.69,7.69,44400.0
2010-01-25 14:30:00,7.68,7.69,7.66,7.67,154800.0,7.68,7.69,7.66,7.67,154800.0
2010-01-25 14:40:00,7.67,7.68,7.67,7.67,103200.0,7.67,7.68,7.67,7.67,103200.0
2010-01-25 14:50:00,7.67,7.67,7.66,7.66,70800.0,7.67,7.67,7.66,7.66,70800.0
2010-01-25 15:00:00,7.66,7.67,7.66,7.67,147600.0,7.66,7.67,7.66,7.67,147600.0
2010-01-25 15:10:00,7.67,7.67,7.66,7.66,133200.0,7.67,7.67,7.66,7.66,133200.0
2010-01-25 15:20:00,7.67,7.67,7.67,7.67,186000.0,7.67,7.67,7.67,7.67,186000.0
2010-01-25 15:30:00,7.67,7.67,7.65,7.66,213600.0,7.67,7.67,7.65,7.66,213600.0
2010-01-25 15:40:00,7.66,7.66,7.64,7.65,322800.0,7.66,7.66,7.64,7.65,322800.0
2010-01-25 15:50:00,7.65,7.66,7.65,7.65,351600.0,7.65,7.66,7.65,7.65,351600.0
2010-01-26 09:30:00,7.6,7.69,7.6,7.62,75600.0,7.6,7.69,7.6,7.62,75600.0
2010-01-26 09:40:00,7.61,7.62,7.6,7.61,69600.0,7.61,7.62,7.6,7.61,69600.0
2010-01-26 09:50:00,7.61,7.63,7.6,7.63,40800.0,7.61,7.63,7.6,7.63,40800.0
2010-01-26 10:00:00,7.64,7.65,7.62,7.65,70800.0,7.64,7.65,7.62,7.65,70800.0
2010-01-26 10:10:00,7.65,7.66,7.62,7.62,56400.0,7.65,7.66,7.62,7.62,56400.0
2010-01-26 10:20:00,7.62,7.65,7.62,7.65,52800.0,7.62,7.65,7.62,7.65,52800.0
2010-01-26 10:30:00,7.64,7.64,7.63,7.63,26400.0,7.64,7.64,7.63,7.63,26400.0
2010-01-26 10:40:00,7.64,7.65,7.63,7.63,49200.0,7.64,7.65,7.63,7.63,49200.0
2010-01-26 10:50:00,7.64,7.65,7.63,7.65,70800.0,7.64,7.65,7.63,7.65,70800.0
2010-01-26 11:00:00,7.65,7.65,7.65,7.65,54000.0,7.65,7.65,7.65,7.65,54000.0
2010-01-26 11:10:00,7.65,7.65,7.64,7.65,68400.0,7.65,7.65,7.64,7.65,68400.0
2010-01-26 11:20:00,7.65,7.66,7.64,7.65,51600.0,7.65,7.66,7.64,7.65,51600.0
2010-01-26 11:30:00,7.65,7.66,7.63,7.64,48000.0,7.65,7.66,7.63,7.64,48000.0
2010-01-26 11:40:00,7.64,7.64,7.63,7.64,66000.0,7.64,7.64,7.63,7.64,66000.0
2010-01-26 11:50:00,7.64,7.65,7.63,7.63,30000.0,7.64,7.65,7.63,7.63,30000.0
2010-01-26 12:00:00,7.63,7.65,7.63,7.65,25200.0,7.63,7.65,7.63,7.65,25200.0
2010-01-26 12:10:00,7.64,7.65,7.64,7.65,38400.0,7.64,7.65,7.64,7.65,38400.0
2010-01-26 12:20:00,7.65,7.66,7.65,7.66,32400.0,7.65,7.66,7.65,7.66,32400.0
2010-01-26 12:30:00,7.66,7.67,7.65,7.67,52800.0,7.66,7.67,7.65,7.67,52800.0
2010-01-26 12:40:00,7.67,7.67,7.66,7.66,33600.0,7.67,7.67,7.66,7.66,33600.0
2010-01-26 12:50:00,7.67,7.67,7.66,7.67,56400.0,7.67,7.67,7.66,7.67,56400.0
2010-01-26 13:00:00,7.67,7.67,7.66,7.67,52800.0,7.67,7.67,7.66,7.67,52800.0
2010-01-26 13:10:00,7.67,7.67,7.67,7.67,30000.0,7.67,7.67,7.67,7.67,30000.0
2010-01-26 13:20:00,7.67,7.67,7.66,7.66,18000.0,7.67,7.67,7.66,7.66,18000.0
2010-01-26 13:30:00,7.66,7.67,7.66,7.67,48000.0,7.66,7.67,7.66,7.67,48000.0
2010-01-26 13:40:00,7.67,7.67,7.66,7.67,34800.0,7.67,7.67,7.66,7.67,34800.0
2010-01-26 13:50:00,7.67,7.67,7.66,7.66,46800.0,7.67,7.67,7.66,7.66,46800.0
2010-01-26 14:00:00,7.67,7.67,7.66,7.66,44400.0,7.67,7.67,7.66,7.66,44400.0
2010-01-26 14:10:00,7.66,7.66,7.66,7.66,20400.0,7.66,7.66,7.66,7.66,20400.0
2010-01-26 14:20:00,7.66,7.66,7.66,7.66,26400.0,7.66,7.66,7.66,7.66,26400.0
2010-01-26 14:30:00,7.65,7.66,7.64,7.64,44400.0,7.65,7.66,7.64,7.64,44400.0
2010-01-26 14:40:00,7.64,7.66,7.64,7.65,63600.0,7.64,7.66,7.64,7.65,63600.0
2010-01-26 14:50:00,7.65,7.66,7.65,7.66,74400.0,7.65,7.66,7.65,7.66,74400.0
2010-01-26 15:00:00,7.66,7.66,7.65,7.65,34800.0,7.66,7.66,7.65,7.65,34800.0
2010-01-26 15:10:00,7.65,7.66,7.65,7.65,30000.0,7.65,7.66,7.65,7.65,30000.0
2010-01-26 15:20:00,7.65,7.66,7.64,7.65,45600.0,7.65,7.66,7.64,7.65,45600.0
2010-01-26 15:30:00,7.65,7.66,7.64,7.65,99600.0,7.65,7.66,7.64,7.65,99600.0
2010-01-26 15:40:00,7.65,7.65,7.63,7.64,178800.0,7.65,7.65,7.63,7.64,178800.0
2010-01-26 15:50:00,7.64,7.64,7.63,7.64,139200.0,7.64,7.64,7.63,7.64,139200.0
2010-01-27 09:30:00,7.61,7.63,7.6,7.62,80400.0,7.61,7.63,7.6,7.62,80400.0
2010-01-27 09:40:00,7.61,7.63,7.61,7.63,96000.0,7.61,7.63,7.61,7.63,96000.0
2010-01-27 09:50:00,7.63,7.64,7.63,7.64,72000.0,7.63,7.64,7.63,7.64,72000.0
2010-01-27 10:00:00,7.64,7.66,7.63,7.66,148800.0,7.64,7.66,7.63,7.66,148800.0
2010-01-27 10:10:00,7.66,7.66,7.6,7.61,37200.0,7.66,7.66,7.6,7.61,37200.0
2010-01-27 10:20:00,7.61,7.62,7.61,7.61,45600.0,7.61,7.62,7.61,7.61,45600.0
2010-01-27 10:30:00,7.61,7.65,7.61,7.63,57600.0,7.61,7.65,7.61,7.63,57600.0
2010-01-27 10:40:00,7.64,7.64,7.62,7.63,33600.0,7.64,7.64,7.62,7.63,33600.0
2010-01-27 10:50:00,7.62,7.63,7.62,7.63,45600.0,7.62,7.63,7.62,7.63,45600.0
2010-01-27 11:00:00,7.63,7.63,7.63,7.63,38400.0,7.63,7.63,7.63,7.63,38400.0
2010-01-27 11:10:00,7.63,7.63,7.62,7.63,37200.0,7.63,7.63,7.62,7.63,37200.0
2010-01-27 11:20:00,7.63,7.63,7.62,7.63,30000.0,7.63,7.63,7.62,7.63,30000.0
2010-01-27 11:30:00,7.63,7.63,7.61,7.61,50400.0,7.63,7.63,7.61,7.61,50400.0
2010-01-27 11:40:00,7.61,7.62,7.61,7.62,15600.0,7.61,7.62,7.61,7.62,15600.0
2010-01-27 11:50:00,7.61,7.64,7.61,7.64,72000.0,7.61,7.64,7.61,7.64,72000.0
2010-01-27 12:00:00,7.64,7.64,7.63,7.63,18000.0,7.64,7.64,7.63,7.63,18000.0
2010-01-27 12:10:00,7.63,7.63,7.63,7.63,45600.0,7.63,7.63,7.63,7.63,45600.0
2010-01-27 12:20:00,7.63,7.63,7.63,7.63,18000.0,7.63,7.63,7.63,7.63,18000.0
2010-01-27 12:30:00,7.63,7.63,7.62,7.63,46800.0,7.63,7.63,7.62,7.63,46800.0
2010-01-27 12:40:00,7.62,7.63,7.62,7.63,18000.0,7.62,7.63,7.62,7.63,18000.0
2010-01-27 12:50:00,7.63,7.63,7.62,7.62,37200.0,7.63,7.63,7.62,7.62,37200.0
2010-01-27 13:00:00,7.62,7.62,7.61,7.61,44400.0,7.62,7.62,7.61,7.61,44400.0
2010-01-27 13:10:00,7.61,7.61,7.61,7.61,44400.0,7.61,7.61,7.61,7.61,44400.0
2010-01-27 13:20:00,7.61,7.61,7.61,7.61,21600.0,7.61,7.61,7.61,7.61,21600.0
2010-01-27 13:30:00,7.61,7.62,7.61,7.61,54000.0,7.61,7.62,7.61,7.61,54000.0
2010-01-27 13:40:00,7.61,7.61,7.59,7.6,49200.0,7.61,7.61,7.59,7.6,49200.0
2010-01-27 13:50:00,7.6,7.6,7.59,7.59,32400.0,7.6,7.6,7.59,7.59,32400.0
2010-01-27 14:00:00,7.6,7.6,7.59,7.6,13200.0,7.6,7.6,7.59,7.6,13200.0
2010-01-27 14:10:00,7.6,7.6,7.59,7.6,40800.0,7.6,7.6,7.59,7.6,40800.0
2010-01-27 14:20:00,7.6,7.6,7.59,7.6,73200.0,7.6,7.6,7.59,7.6,73200.0
2010-01-27 14:30:00,7.58,7.62,7.58,7.6,52800.0,7.58,7.62,7.58,7.6,52800.0
2010-01-27 14:40:00,7.61,7.62,7.6,7.61,42000.0,7.61,7.62,7.6,7.61,42000.0
2010-01-27 14:50:00,7.61,7.62,7.6,7.6,60000.0,7.61,7.62,7.6,7.6,60000.0
2010-01-27 15:00:00,7.6,7.61,7.59,7.6,69600.0,7.6,7.61,7.59,7.6,69600.0
2010-01-27 15:10:00,7.6,7.6,7.58,7.6,72000.0,7.6,7.6,7.58,7.6,72000.0
2010-01-27 15:20:00,7.61,7.62,7.61,7.62,69600.0,7.61,7.62,7.61,7.62,69600.0
2010-01-27 15:30:00,7.62,7.64,7.62,7.63,129600.0,7.62,7.64,7.62,7.63,129600.0
2010-01-27 15:40:00,7.63,7.63,7.61,7.61,103200.0,7.63,7.63,7.61,7.61,103200.0
2010-01-27 15:50:00,7.61,7.63,7.61,7.62,157200.0,7.61,7.63,7.61,7.62,157200.0
2010-01-28 09:30:00,7.62,7.68,7.61,7.67,138000.0,7.62,7.68,7.61,7.67,138000.0
2010-01-28 09:40:00,7.65,7.67,7.64,7.66,40800.0,7.65,7.67,7.64,7.66,40800.0
2010-01-28 09:50:00,7.66,7.7,7.66,7.7,165600.0,7.66,7.7,7.66,7.7,165600.0
2010-01-28 10:00:00,7.7,7.73,7.7,7.7,70800.0,7.7,7.73,7.7,7.7,70800.0
2010-01-28 10:10:00,7.7,7.71,7.69,7.7,34800.0,7.7,7.71,7.69,7.7,34800.0
2010-01-28 10:20:00,7.7,7.7,7.69,7.7,25200.0,7.7,7.7,7.69,7.7,25200.0
2010-01-28 10:30:00,7.69,7.7,7.68,7.69,45600.0,7.69,7.7,7.68,7.69,45600.0
2010-01-28 10:40:00,7.7,7.7,7.64,7.68,158400.0,7.7,7.7,7.64,7.68,158400.0
2010-01-28 10:50:00,7.67,7.69,7.64,7.66,644400.0,7.67,7.69,7.64,7.66,644400.0
2010-01-28 11:00:00,7.66,7.67,7.64,7.64,190800.0,7.66,7.67,7.64,7.64,190800.0
2010-01-28 11:10:00,7.63,7.64,7.62,7.62,26400.0,7.63,7.64,7.62,7.62,26400.0
2010-01-28 11:20:00,7.62,7.62,7.6,7.6,28800.0,7.62,7.62,7.6,7.6,28800.0
2010-01-28 11:30:00,7.6,7.6,7.56,7.56,88800.0,7.6,7.6,7.56,7.56,88800.0
2010-01-28 11:40:00,7.56,7.56,7.53,7.54,218400.0,7.56,7.56,7.53,7.54,218400.0
2010-01-28 11:50:00,7.53,7.56,7.53,7.56,207600.0,7.53,7.56,7.53,7.56,207600.0
2010-01-28 12:00:00,7.55,7.56,7.55,7.56,44400.0,7.55,7.56,7.55,7.56,44400.0
2010-01-28 12:10:00,7.56,7.56,7.55,7.55,39600.0,7.56,7.56,7.55,7.55,39600.0
2010-01-28 12:20:00,7.55,7.55,7.54,7.55,20400.0,7.55,7.55,7.54,7.55,20400.0
2010-01-28 12:30:00,7.55,7.55,7.55,7.55,27600.0,7.55,7.55,7.55,7.55,27600.0
2010-01-28 12:40:00,7.56,7.56,7.54,7.55,103200.0,7.56,7.56,7.54,7.55,103200.0
2010-01-28 12:50:00,7.55,7.56,7.55,7.56,15600.0,7.55,7.56,7.55,7.56,15600.0
2010-01-28 13:00:00,7.56,7.56,7.56,7.56,27600.0,7.56,7.56,7.56,7.56,27600.0
2010-01-28 13:10:00,7.56,7.57,7.56,7.57,26400.0,7.56,7.57,7.56,7.57,26400.0
2010-01-28 13:20:00,7.57,7.57,7.56,7.56,88800.0,7.57,7.57,7.56,7.56,88800.0
2010-01-28 13:30:00,7.57,7.57,7.56,7.56,15600.0,7.57,7.57,7.56,7.56,15600.0
2010-01-28 13:40:00,7.56,7.57,7.56,7.56,61200.0,7.56,7.57,7.56,7.56,61200.0
2010-01-28 13:50:00,7.56,7.56,7.55,7.56,36000.0,7.56,7.56,7.55,7.56,36000.0
2010-01-28 14:00:00,7.56,7.57,7.56,7.56,34800.0,7.56,7.57,7.56,7.56,34800.0
2010-01-28 14:10:00,7.56,7.57,7.55,7.55,43200.0,7.56,7.57,7.55,7.55,43200.0
2010-01-28 14:20:00,7.55,7.57,7.55,7.56,26400.0,7.55,7.57,7.55,7.56,26400.0
2010-01-28 14:30:00,7.57,7.57,7.56,7.56,67200.0,7.57,7.57,7.56,7.56,67200.0
2010-01-28 14:40:00,7.56,7.57,7.56,7.57,32400.0,7.56,7.57,7.56,7.57,32400.0
2010-01-28 14:50:00,7.57,7.57,7.56,7.56,114000.0,7.57,7.57,7.56,7.56,114000.0
2010-01-28 15:00:00,7.56,7.57,7.56,7.56,90000.0,7.56,7.57,7.56,7.56,90000.0
2010-01-28 15:10:00,7.56,7.57,7.56,7.56,63600.0,7.56,7.57,7.56,7.56,63600.0
2010-01-28 15:20:00,7.56,7.57,7.56,7.56,103200.0,7.56,7.57,7.56,7.56,103200.0
2010-01-28 15:30:00,7.56,7.57,7.55,7.56,99600.0,7.56,7.57,7.55,7.56,99600.0
2010-01-28 15:40:00,7.56,7.56,7.54,7.54,232800.0,7.56,7.56,7.54,7.54,232800.0
2010-01-28 15:50:00,7.54,7.55,7.53,7.54,183600.0,7.54,7.55,7.53,7.54,183600.0
2010-01-29 09:30:00,7.6,7.6,7.53,7.56,168000.0,7.6,7.6,7.53,7.56,168000.0
2010-01-29 09:40:00,7.55,7.57,7.53,7.54,153600.0,7.55,7.57,7.53,7.54,153600.0
2010-01-29 09:50:00,7.54,7.55,7.54,7.54,48000.0,7.54,7.55,7.54,7.54,48000.0
2010-01-29 10:00:00,7.55,7.56,7.54,7.55,91200.0,7.55,7.56,7.54,7.55,91200.0
2010-01-29 10:10:00,7.55,7.56,7.54,7.55,207600.0,7.55,7.56,7.54,7.55,207600.0
2010-01-29 10:20:00,7.55,7.56,7.55,7.56,118800.0,7.55,7.56,7.55,7.56,118800.0
2010-01-29 10:30:00,7.57,7.57,7.55,7.55,94800.0,7.57,7.57,7.55,7.55,94800.0
2010-01-29 10:40:00,7.55,7.55,7.53,7.53,40800.0,7.55,7.55,7.53,7.53,40800.0
2010-01-29 10:50:00,7.53,7.53,7.52,7.52,80400.0,7.53,7.53,7.52,7.52,80400.0
2010-01-29 11:00:00,7.53,7.54,7.53,7.53,106800.0,7.53,7.54,7.53,7.53,106800.0
2010-01-29 11:10:00,7.53,7.53,7.52,7.52,56400.0,7.53,7.53,7.52,7.52,56400.0
2010-01-29 11:20:00,7.52,7.53,7.51,7.53,55200.0,7.52,7.53,7.51,7.53,55200.0
2010-01-29 11:30:00,7.53,7.53,7.52,7.53,99600.0,7.53,7.53,7.52,7.53,99600.0
2010-01-29 11:40:00,7.52,7.53,7.52,7.53,80400.0,7.52,7.53,7.52,7.53,80400.0
2010-01-29 11:50:00,7.52,7.53,7.51,7.51,94800.0,7.52,7.53,7.51,7.51,94800.0
2010-01-29 12:00:00,7.51,7.52,7.51,7.52,115200.0,7.51,7.52,7.51,7.52,115200.0
2010-01-29 12:10:00,7.52,7.52,7.52,7.52,62400.0,7.52,7.52,7.52,7.52,62400.0
2010-01-29 12:20:00,7.52,7.53,7.52,7.52,49200.0,7.52,7.53,7.52,7.52,49200.0
2010-01-29 12:30:00,7.52,7.53,7.52,7.52,86400.0,7.52,7.53,7.52,7.52,86400.0
2010-01-29 12:40:00,7.52,7.53,7.52,7.53,63600.0,7.52,7.53,7.52,7.53,63600.0
2010-01-29 12:50:00,7.53,7.53,7.52,7.53,127200.0,7.53,7.53,7.52,7.53,127200.0
2010-01-29 13:00:00,7.54,7.54,7.53,7.53,44400.0,7.54,7.54,7.53,7.53,44400.0
2010-01-29 13:10:00,7.54,7.54,7.54,7.54,38400.0,7.54,7.54,7.54,7.54,38400.0
2010-01-29 13:20:00,7.54,7.54,7.53,7.54,21600.0,7.54,7.54,7.53,7.54,21600.0
2010-01-29 13:30:00,7.54,7.54,7.53,7.54,55200.0,7.54,7.54,7.53,7.54,55200.0
2010-01-29 13:40:00,7.53,7.53,7.52,7.52,12000.0,7.53,7.53,7.52,7.52,12000.0
2010-01-29 13:50:00,7.53,7.53,7.53,7.53,24000.0,7.53,7.53,7.53,7.53,24000.0
2010-01-29 14:00:00,7.53,7.54,7.53,7.53,32400.0,7.53,7.54,7.53,7.53,32400.0
2010-01-29 14:10:00,7.53,7.55,7.53,7.53,158400.0,7.53,7.55,7.53,7.53,158400.0
2010-01-29 14:20:00,7.54,7.55,7.53,7.55,100800.0,7.54,7.55,7.53,7.55,100800.0
2010-01-29 14:30:00,7.55,7.55,7.54,7.54,38400.0,7.55,7.55,7.54,7.54,38400.0
2010-01-29 14:40:00,7.53,7.54,7.53,7.53,30000.0,7.53,7.54,7.53,7.53,30000.0
2010-01-29 14:50:00,7.53,7.53,7.52,7.53,25200.0,7.53,7.53,7.52,7.53,25200.0
2010-01-29 15:00:00,7.54,7.54,7.53,7.53,63600.0,7.54,7.54,7.53,7.53,63600.0
2010-01-29 15:10:00,7.53,7.53,7.51,7.53,38400.0,7.53,7.53,7.51,7.53,38400.0
2010-01-29 15:20:00,7.53,7.53,7.51,7.51,24000.0,7.53,7.53,7.51,7.51,24000.0
2010-01-29 15:30:00,7.52,7.52,7.49,7.49,236400.0,7.52,7.52,7.49,7.49,236400.0
2010-01-29 15:40:00,7.49,7.5,7.48,7.49,368400.0,7.49,7.5,7.48,7.49,368400.0
2010-01-29 15:50:00,7.49,7.49,7.47,7.47,698400.0,7.49,7.49,7.47,7.47,698400.0
2010-02-01 09:30:00,7.47,7.54,7.42,7.42,235200.0,7.47,7.54,7.42,7.42,235200.0
2010-02-01 09:40:00,7.44,7.47,7.43,7.44,128400.0,7.44,7.47,7.43,7.44,128400.0
2010-02-01 09:50:00,7.44,7.46,7.42,7.46,62400.0,7.44,7.46,7.42,7.46,62400.0
2010-02-01 10:00:00,7.47,7.48,7.46,7.48,92400.0,7.47,7.48,7.46,7.48,92400.0
2010-02-01 10:10:00,7.48,7.5,7.48,7.5,81600.0,7.48,7.5,7.48,7.5,81600.0
2010-02-01 10:20:00,7.5,7.51,7.5,7.51,50400.0,7.5,7.51,7.5,7.51,50400.0
2010-02-01 10:30:00,7.51,7.53,7.51,7.52,36000.0,7.51,7.53,7.51,7.52,36000.0
2010-02-01 10:40:00,7.52,7.52,7.51,7.51,66000.0,7.52,7.52,7.51,7.51,66000.0
2010-02-01 10:50:00,7.52,7.52,7.51,7.51,36000.0,7.52,7.52,7.51,7.51,36000.0
2010-02-01 11:00:00,7.5,7.54,7.5,7.54,56400.0,7.5,7.54,7.5,7.54,56400.0
2010-02-01 11:10:00,7.54,7.54,7.52,7.53,48000.0,7.54,7.54,7.52,7.53,48000.0
2010-02-01 11:20:00,7.53,7.54,7.53,7.53,46800.0,7.53,7.54,7.53,7.53,46800.0
2010-02-01 11:30:00,7.53,7.53,7.52,7.52,10800.0,7.53,7.53,7.52,7.52,10800.0
2010-02-01 11:40:00,7.52,7.53,7.52,7.52,16800.0,7.52,7.53,7.52,7.52,16800.0
2010-02-01 11:50:00,7.52,7.52,7.52,7.52,38400.0,7.52,7.52,7.52,7.52,38400.0
2010-02-01 12:00:00,7.51,7.51,7.5,7.51,126000.0,7.51,7.51,7.5,7.51,126000.0
2010-02-01 12:10:00,7.5,7.5,7.5,7.5,82800.0,7.5,7.5,7.5,7.5,82800.0
2010-02-01 12:20:00,7.5,7.5,7.49,7.49,51600.0,7.5,7.5,7.49,7.49,51600.0
2010-02-01 12:30:00,7.49,7.49,7.48,7.49,69600.0,7.49,7.49,7.48,7.49,69600.0
2010-02-01 12:40:00,7.49,7.5,7.48,7.5,104400.0,7.49,7.5,7.48,7.5,104400.0
2010-02-01 12:50:00,7.5,7.5,7.49,7.49,26400.0,7.5,7.5,7.49,7.49,26400.0
2010-02-01 13:00:00,7.49,7.5,7.49,7.5,33600.0,7.49,7.5,7.49,7.5,33600.0
2010-02-01 13:10:00,7.5,7.51,7.5,7.5,117600.0,7.5,7.51,7.5,7.5,117600.0
2010-02-01 13:20:00,7.51,7.52,7.51,7.52,63600.0,7.51,7.52,7.51,7.52,63600.0
2010-02-01 13:30:00,7.52,7.52,7.52,7.52,37200.0,7.52,7.52,7.52,7.52,37200.0
2010-02-01 13:40:00,7.52,7.52,7.51,7.51,10800.0,7.52,7.52,7.51,7.51,10800.0
2010-02-01 13:50:00,7.51,7.52,7.51,7.51,31200.0,7.51,7.52,7.51,7.51,31200.0
2010-02-01 14:00:00,7.51,7.52,7.51,7.51,20400.0,7.51,7.52,7.51,7.51,20400.0
2010-02-01 14:10:00,7.5,7.51,7.5,7.51,12000.0,7.5,7.51,7.5,7.51,12000.0
2010-02-01 14:20:00,7.51,7.52,7.51,7.52,88800.0,7.51,7.52,7.51,7.52,88800.0
2010-02-01 14:30:00,7.52,7.52,7.51,7.51,67200.0,7.52,7.52,7.51,7.51,67200.0
2010-02-01 14:40:00,7.52,7.52,7.51,7.51,49200.0,7.52,7.52,7.51,7.51,49200.0
2010-02-01 14:50:00,7.51,7.51,7.51,7.51,63600.0,7.51,7.51,7.51,7.51,63600.0
2010-02-01 15:00:00,7.51,7.52,7.51,7.51,64800.0,7.51,7.52,7.51,7.51,64800.0
2010-02-01 15:10:00,7.51,7.52,7.51,7.52,55200.0,7.51,7.52,7.51,7.52,55200.0
2010-02-01 15:20:00,7.52,7.52,7.51,7.51,75600.0,7.52,7.52,7.51,7.51,75600.0
2010-02-01 15:30:00,7.51,7.51,7.5,7.5,116400.0,7.51,7.51,7.5,7.5,116400.0
2010-02-01 15:40:00,7.5,7.51,7.5,7.51,103200.0,7.5,7.51,7.5,7.51,103200.0
2010-02-01 15:50:00,7.51,7.52,7.51,7.52,81600.0,7.51,7.52,7.51,7.52,81600.0
2010-02-02 09:30:00,7.55,7.56,7.53,7.53,48000.0,7.55,7.56,7.53,7.53,48000.0
2010-02-02 09:40:00,7.55,7.56,7.52,7.52,88800.0,7.55,7.56,7.52,7.52,88800.0
2010-02-02 09:50:00,7.52,7.54,7.51,7.51,172800.0,7.52,7.54,7.51,7.51,172800.0
2010-02-02 10:00:00,7.51,7.52,7.51,7.52,91200.0,7.51,7.52,7.51,7.52,91200.0
2010-02-02 10:10:00,7.52,7.57,7.52,7.57,49200.0,7.52,7.57,7.52,7.57,49200.0
2010-02-02 10:20:00,7.57,7.6,7.57,7.59,40800.0,7.57,7.6,7.57,7.59,40800.0
2010-02-02 10:30:00,7.59,7.62,7.59,7.62,67200.0,7.59,7.62,7.59,7.62,67200.0
2010-02-02 10:40:00,7.62,7.62,7.6,7.61,33600.0,7.62,7.62,7.6,7.61,33600.0
2010-02-02 10:50:00,7.62,7.62,7.6,7.61,48000.0,7.62,7.62,7.6,7.61,48000.0
2010-02-02 11:00:00,7.61,7.64,7.61,7.63,43200.0,7.61,7.64,7.61,7.63,43200.0
2010-02-02 11:10:00,7.63,7.65,7.63,7.65,37200.0,7.63,7.65,7.63,7.65,37200.0
2010-02-02 11:20:00,7.65,7.65,7.63,7.63,40800.0,7.65,7.65,7.63,7.63,40800.0
2010-02-02 11:30:00,7.63,7.63,7.62,7.62,27600.0,7.63,7.63,7.62,7.62,27600.0
2010-02-02 11:40:00,7.63,7.64,7.62,7.64,32400.0,7.63,7.64,7.62,7.64,32400.0
2010-02-02 11:50:00,7.65,7.66,7.65,7.66,116400.0,7.65,7.66,7.65,7.66,116400.0
2010-02-02 12:00:00,7.66,7.67,7.66,7.67,120000.0,7.66,7.67,7.66,7.67,120000.0
2010-02-02 12:10:00,7.67,7.68,7.67,7.68,74400.0,7.67,7.68,7.67,7.68,74400.0
2010-02-02 12:20:00,7.68,7.68,7.68,7.68,52800.0,7.68,7.68,7.68,7.68,52800.0
2010-02-02 12:30:00,7.68,7.68,7.67,7.67,74400.0,7.68,7.68,7.67,7.67,74400.0
2010-02-02 12:40:00,7.67,7.67,7.66,7.66,38400.0,7.67,7.67,7.66,7.66,38400.0
2010-02-02 12:50:00,7.67,7.68,7.66,7.68,52800.0,7.67,7.68,7.66,7.68,52800.0
2010-02-02 13:00:00,7.68,7.68,7.68,7.68,44400.0,7.68,7.68,7.68,7.68,44400.0
2010-02-02 13:10:00,7.68,7.7,7.68,7.7,85200.0,7.68,7.7,7.68,7.7,85200.0
2010-02-02 13:20:00,7.7,7.73,7.7,7.72,85200.0,7.7,7.73,7.7,7.72,85200.0
2010-02-02 13:30:00,7.72,7.74,7.71,7.74,178800.0,7.72,7.74,7.71,7.74,178800.0
2010-02-02 13:40:00,7.74,7.75,7.73,7.73,112800.0,7.74,7.75,7.73,7.73,112800.0
2010-02-02 13:50:00,7.73,7.73,7.73,7.73,91200.0,7.73,7.73,7.73,7.73,91200.0
2010-02-02 14:00:00,7.73,7.73,7.7,7.71,124800.0,7.73,7.73,7.7,7.71,124800.0
2010-02-02 14:10:00,7.71,7.72,7.71,7.72,90000.0,7.71,7.72,7.71,7.72,90000.0
2010-02-02 14:20:00,7.72,7.74,7.72,7.74,60000.0,7.72,7.74,7.72,7.74,60000.0
2010-02-02 14:30:00,7.74,7.75,7.74,7.75,81600.0,7.74,7.75,7.74,7.75,81600.0
2010-02-02 14:40:00,7.75,7.75,7.74,7.74,153600.0,7.75,7.75,7.74,7.74,153600.0
2010-02-02 14:50:00,7.74,7.75,7.74,7.75,75600.0,7.74,7.75,7.74,7.75,75600.0
2010-02-02 15:00:00,7.75,7.75,7.74,7.75,142800.0,7.75,7.75,7.74,7.75,142800.0
2010-02-02 15:10:00,7.75,7.76,7.75,7.76,152400.0,7.75,7.76,7.75,7.76,152400.0
2010-02-02 15:20:00,7.76,7.76,7.74,7.74,103200.0,7.76,7.76,7.74,7.74,103200.0
2010-02-02 15:30:00,7.74,7.76,7.74,7.76,136800.0,7.74,7.76,7.74,7.76,136800.0
2010-02-02 15:40:00,7.76,7.76,7.74,7.75,109200.0,7.76,7.76,7.74,7.75,109200.0
2010-02-02 15:50:00,7.75,7.76,7.74,7.75,183600.0,7.75,7.76,7.74,7.75,183600.0
2010-02-03 09:30:00,7.75,7.83,7.72,7.76,373200.0,7.75,7.83,7.72,7.76,373200.0
2010-02-03 09:40:00,7.76,7.77,7.72,7.75,176400.0,7.76,7.77,7.72,7.75,176400.0
2010-02-03 09:50:00,7.74,7.75,7.72,7.73,139200.0,7.74,7.75,7.72,7.73,139200.0
2010-02-03 10:00:00,7.73,7.74,7.73,7.73,87600.0,7.73,7.74,7.73,7.73,87600.0
2010-02-03 10:10:00,7.74,7.74,7.72,7.73,100800.0,7.74,7.74,7.72,7.73,100800.0
2010-02-03 10:20:00,7.73,7.73,7.72,7.72,70800.0,7.73,7.73,7.72,7.72,70800.0
2010-02-03 10:30:00,7.72,7.73,7.71,7.72,148800.0,7.72,7.73,7.71,7.72,148800.0
2010-02-03 10:40:00,7.72,7.73,7.71,7.73,139200.0,7.72,7.73,7.71,7.73,139200.0
2010-02-03 10:50:00,7.73,7.73,7.72,7.72,49200.0,7.73,7.73,7.72,7.72,49200.0
2010-02-03 11:00:00,7.72,7.73,7.72,7.73,90000.0,7.72,7.73,7.72,7.73,90000.0
2010-02-03 11:10:00,7.73,7.73,7.73,7.73,84000.0,7.73,7.73,7.73,7.73,84000.0
2010-02-03 11:20:00,7.73,7.73,7.71,7.73,88800.0,7.73,7.73,7.71,7.73,88800.0
2010-02-03 11:30:00,7.73,7.73,7.72,7.72,133200.0,7.73,7.73,7.72,7.72,133200.0
2010-02-03 11:40:00,7.72,7.72,7.72,7.72,253200.0,7.72,7.72,7.72,7.72,253200.0
2010-02-03 11:50:00,7.72,7.73,7.71,7.72,183600.0,7.72,7.73,7.71,7.72,183600.0
2010-02-03 12:00:00,7.71,7.72,7.71,7.72,68400.0,7.71,7.72,7.71,7.72,68400.0
2010-02-03 12:10:00,7.72,7.73,7.71,7.72,111600.0,7.72,7.73,7.71,7.72,111600.0
2010-02-03 12:20:00,7.72,7.73,7.7,7.7,104400.0,7.72,7.73,7.7,7.7,104400.0
2010-02-03 12:30:00,7.7,7.71,7.69,7.69,79200.0,7.7,7.71,7.69,7.69,79200.0
2010-02-03 12:40:00,7.69,7.7,7.69,7.7,99600.0,7.69,7.7,7.69,7.7,99600.0
2010-02-03 12:50:00,7.7,7.71,7.7,7.7,116400.0,7.7,7.71,7.7,7.7,116400.0
2010-02-03 13:00:00,7.7,7.72,7.7,7.72,68400.0,7.7,7.72,7.7,7.72,68400.0
2010-02-03 13:10:00,7.71,7.71,7.7,7.7,74400.0,7.71,7.71,7.7,7.7,74400.0
2010-02-03 13:20:00,7.7,7.7,7.69,7.69,108000.0,7.7,7.7,7.69,7.69,108000.0
2010-02-03 13:30:00,7.69,7.71,7.69,7.71,49200.0,7.69,7.71,7.69,7.71,49200.0
2010-02-03 13:40:00,7.71,7.71,7.7,7.7,31200.0,7.71,7.71,7.7,7.7,31200.0
2010-02-03 13:50:00,7.7,7.7,7.7,7.7,66000.0,7.7,7.7,7.7,7.7,66000.0
2010-02-03 14:00:00,7.7,7.71,7.69,7.71,82800.0,7.7,7.71,7.69,7.71,82800.0
2010-02-03 14:10:00,7.71,7.72,7.71,7.71,20400.0,7.71,7.72,7.71,7.71,20400.0
2010-02-03 14:20:00,7.71,7.71,7.7,7.71,58800.0,7.71,7.71,7.7,7.71,58800.0
2010-02-03 14:30:00,7.7,7.72,7.7,7.72,82800.0,7.7,7.72,7.7,7.72,82800.0
2010-02-03 14:40:00,7.72,7.72,7.7,7.71,82800.0,7.72,7.72,7.7,7.71,82800.0
2010-02-03 14:50:00,7.71,7.71,7.7,7.7,114000.0,7.71,7.71,7.7,7.7,114000.0
2010-02-03 15:00:00,7.7,7.71,7.69,7.69,115200.0,7.7,7.71,7.69,7.69,115200.0
2010-02-03 15:10:00,7.69,7.71,7.69,7.7,116400.0,7.69,7.71,7.69,7.7,116400.0
2010-02-03 15:20:00,7.7,7.71,7.69,7.7,132000.0,7.7,7.71,7.69,7.7,132000.0
2010-02-03 15:30:00,7.7,7.71,7.7,7.71,122400.0,7.7,7.71,7.7,7.71,122400.0
2010-02-03 15:40:00,7.71,7.72,7.71,7.71,282000.0,7.71,7.72,7.71,7.71,282000.0
2010-02-03 15:50:00,7.71,7.72,7.69,7.7,410400.0,7.71,7.72,7.69,7.7,410400.0
2010-02-04 09:30:00,7.68,7.71,7.65,7.67,402000.0,7.68,7.71,7.65,7.67,402000.0
2010-02-04 09:40:00,7.67,7.67,7.65,7.67,162000.0,7.67,7.67,7.65,7.67,162000.0
2010-02-04 09:50:00,7.67,7.67,7.65,7.66,159600.0,7.67,7.67,7.65,7.66,159600.0
2010-02-04 10:00:00,7.66,7.66,7.63,7.63,116400.0,7.66,7.66,7.63,7.63,116400.0
2010-02-04 10:10:00,7.63,7.63,7.61,7.62,82800.0,7.63,7.63,7.61,7.62,82800.0
2010-02-04 10:20:00,7.63,7.63,7.61,7.62,116400.0,7.63,7.63,7.61,7.62,116400.0
2010-02-04 10:30:00,7.62,7.63,7.61,7.61,98400.0,7.62,7.63,7.61,7.61,98400.0
2010-02-04 10:40:00,7.62,7.63,7.61,7.63,80400.0,7.62,7.63,7.61,7.63,80400.0
2010-02-04 10:50:00,7.63,7.64,7.63,7.63,124800.0,7.63,7.64,7.63,7.63,124800.0
2010-02-04 11:00:00,7.62,7.63,7.62,7.63,142800.0,7.62,7.63,7.62,7.63,142800.0
2010-02-04 11:10:00,7.63,7.63,7.62,7.62,43200.0,7.63,7.63,7.62,7.62,43200.0
2010-02-04 11:20:00,7.62,7.63,7.62,7.63,75600.0,7.62,7.63,7.62,7.63,75600.0
2010-02-04 11:30:00,7.63,7.63,7.61,7.61,122400.0,7.63,7.63,7.61,7.61,122400.0
2010-02-04 11:40:00,7.62,7.64,7.61,7.64,171600.0,7.62,7.64,7.61,7.64,171600.0
2010-02-04 11:50:00,7.64,7.65,7.64,7.65,129600.0,7.64,7.65,7.64,7.65,129600.0
2010-02-04 12:00:00,7.64,7.65,7.62,7.63,211200.0,7.64,7.65,7.62,7.63,211200.0
2010-02-04 12:10:00,7.62,7.63,7.6,7.61,63600.0,7.62,7.63,7.6,7.61,63600.0
2010-02-04 12:20:00,7.61,7.63,7.61,7.62,128400.0,7.61,7.63,7.61,7.62,128400.0
2010-02-04 12:30:00,7.62,7.63,7.62,7.63,147600.0,7.62,7.63,7.62,7.63,147600.0
2010-02-04 12:40:00,7.63,7.63,7.61,7.61,116400.0,7.63,7.63,7.61,7.61,116400.0
2010-02-04 12:50:00,7.61,7.62,7.61,7.61,189600.0,7.61,7.62,7.61,7.61,189600.0
2010-02-04 13:00:00,7.61,7.61,7.61,7.61,64800.0,7.61,7.61,7.61,7.61,64800.0
2010-02-04 13:10:00,7.61,7.61,7.59,7.61,81600.0,7.61,7.61,7.59,7.61,81600.0
2010-02-04 13:20:00,7.61,7.61,7.6,7.61,80400.0,7.61,7.61,7.6,7.61,80400.0
2010-02-04 13:30:00,7.61,7.61,7.59,7.59,61200.0,7.61,7.61,7.59,7.59,61200.0
2010-02-04 13:40:00,7.59,7.59,7.58,7.59,72000.0,7.59,7.59,7.58,7.59,72000.0
2010-02-04 13:50:00,7.59,7.59,7.58,7.58,104400.0,7.59,7.59,7.58,7.58,104400.0
2010-02-04 14:00:00,7.58,7.59,7.57,7.57,103200.0,7.58,7.59,7.57,7.57,103200.0
2010-02-04 14:10:00,7.57,7.57,7.54,7.55,232800.0,7.57,7.57,7.54,7.55,232800.0
2010-02-04 14:20:00,7.55,7.56,7.55,7.55,102000.0,7.55,7.56,7.55,7.55,102000.0
2010-02-04 14:30:00,7.55,7.56,7.55,7.55,129600.0,7.55,7.56,7.55,7.55,129600.0
2010-02-04 14:40:00,7.55,7.55,7.52,7.54,292800.0,7.55,7.55,7.52,7.54,292800.0
2010-02-04 14:50:00,7.54,7.54,7.52,7.52,339600.0,7.54,7.54,7.52,7.52,339600.0
2010-02-04 15:00:00,7.52,7.54,7.52,7.52,283200.0,7.52,7.54,7.52,7.52,283200.0
2010-02-04 15:10:00,7.52,7.54,7.52,7.53,166800.0,7.52,7.54,7.52,7.53,166800.0
2010-02-04 15:20:00,7.53,7.55,7.53,7.55,196800.0,7.53,7.55,7.53,7.55,196800.0
2010-02-04 15:30:00,7.55,7.56,7.53,7.53,272400.0,7.55,7.56,7.53,7.53,272400.0
2010-02-04 15:40:00,7.53,7.55,7.53,7.53,301200.0,7.53,7.55,7.53,7.53,301200.0
2010-02-04 15:50:00,7.53,7.53,7.45,7.47,1122000.0,7.53,7.53,7.45,7.47,1122000.0
2010-02-05 09:30:00,7.37,7.42,7.27,7.34,2323200.0,7.37,7.42,7.27,7.34,2323200.0
2010-02-05 09:40:00,7.34,7.34,7.15,7.16,1932000.0,7.34,7.34,7.15,7.16,1932000.0
2010-02-05 09:50:00,7.15,7.2,7.1,7.1,674400.0,7.15,7.2,7.1,7.1,674400.0
2010-02-05 10:00:00,7.11,7.26,7.1,7.25,798000.0,7.11,7.26,7.1,7.25,798000.0
2010-02-05 10:10:00,7.25,7.26,7.2,7.21,855600.0,7.25,7.26,7.2,7.21,855600.0
2010-02-05 10:20:00,7.21,7.23,7.19,7.22,482400.0,7.21,7.23,7.19,7.22,482400.0
2010-02-05 10:30:00,7.23,7.31,7.23,7.3,738000.0,7.23,7.31,7.23,7.3,738000.0
2010-02-05 10:40:00,7.3,7.35,7.28,7.29,698400.0,7.3,7.35,7.28,7.29,698400.0
2010-02-05 10:50:00,7.29,7.33,7.29,7.32,212400.0,7.29,7.33,7.29,7.32,212400.0
2010-02-05 11:00:00,7.33,7.34,7.31,7.33,489600.0,7.33,7.34,7.31,7.33,489600.0
2010-02-05 11:10:00,7.33,7.36,7.33,7.35,355200.0,7.33,7.36,7.33,7.35,355200.0
2010-02-05 11:20:00,7.35,7.36,7.31,7.31,164400.0,7.35,7.36,7.31,7.31,164400.0
2010-02-05 11:30:00,7.32,7.34,7.32,7.32,282000.0,7.32,7.34,7.32,7.32,282000.0
2010-02-05 11:40:00,7.32,7.33,7.31,7.31,229200.0,7.32,7.33,7.31,7.31,229200.0
2010-02-05 11:50:00,7.32,7.32,7.27,7.3,278400.0,7.32,7.32,7.27,7.3,278400.0
2010-02-05 12:00:00,7.3,7.31,7.29,7.3,128400.0,7.3,7.31,7.29,7.3,128400.0
2010-02-05 12:10:00,7.3,7.33,7.3,7.33,200400.0,7.3,7.33,7.3,7.33,200400.0
2010-02-05 12:20:00,7.33,7.33,7.32,7.32,241200.0,7.33,7.33,7.32,7.32,241200.0
2010-02-05 12:30:00,7.32,7.34,7.32,7.33,218400.0,7.32,7.34,7.32,7.33,218400.0
2010-02-05 12:40:00,7.33,7.36,7.33,7.35,325200.0,7.33,7.36,7.33,7.35,325200.0
2010-02-05 12:50:00,7.35,7.36,7.34,7.36,154800.0,7.35,7.36,7.34,7.36,154800.0
2010-02-05 13:00:00,7.36,7.36,7.33,7.33,196800.0,7.36,7.36,7.33,7.33,196800.0
2010-02-05 13:10:00,7.33,7.34,7.32,7.34,78000.0,7.33,7.34,7.32,7.34,78000.0
2010-02-05 13:20:00,7.33,7.34,7.32,7.34,109200.0,7.33,7.34,7.32,7.34,109200.0
2010-02-05 13:30:00,7.34,7.34,7.32,7.33,260400.0,7.34,7.34,7.32,7.33,260400.0
2010-02-05 13:40:00,7.33,7.34,7.32,7.33,223200.0,7.33,7.34,7.32,7.33,223200.0
2010-02-05 13:50:00,7.33,7.34,7.32,7.33,145200.0,7.33,7.34,7.32,7.33,145200.0
2010-02-05 14:00:00,7.33,7.35,7.33,7.33,217200.0,7.33,7.35,7.33,7.33,217200.0
2010-02-05 14:10:00,7.33,7.35,7.33,7.34,134400.0,7.33,7.35,7.33,7.34,134400.0
2010-02-05 14:20:00,7.34,7.35,7.34,7.34,112800.0,7.34,7.35,7.34,7.34,112800.0
2010-02-05 14:30:00,7.34,7.34,7.33,7.34,175200.0,7.34,7.34,7.33,7.34,175200.0
2010-02-05 14:40:00,7.34,7.35,7.33,7.35,157200.0,7.34,7.35,7.33,7.35,157200.0
2010-02-05 14:50:00,7.35,7.37,7.35,7.37,348000.0,7.35,7.37,7.35,7.37,348000.0
2010-02-05 15:00:00,7.37,7.4,7.36,7.4,195600.0,7.37,7.4,7.36,7.4,195600.0
2010-02-05 15:10:00,7.4,7.43,7.4,7.41,253200.0,7.4,7.43,7.4,7.41,253200.0
2010-02-05 15:20:00,7.41,7.43,7.41,7.42,152400.0,7.41,7.43,7.41,7.42,152400.0
2010-02-05 15:30:00,7.42,7.45,7.42,7.44,478800.0,7.42,7.45,7.42,7.44,478800.0
2010-02-05 15:40:00,7.44,7.47,7.42,7.42,640800.0,7.44,7.47,7.42,7.42,640800.0
2010-02-05 15:50:00,7.43,7.49,7.43,7.48,1023600.0,7.43,7.49,7.43,7.48,1023600.0
2010-02-08 09:30:00,7.47,7.47,7.42,7.43,151200.0,7.47,7.47,7.42,7.43,151200.0
2010-02-08 09:40:00,7.42,7.42,7.36,7.41,200400.0,7.42,7.42,7.36,7.41,200400.0
2010-02-08 09:50:00,7.41,7.42,7.38,7.38,168000.0,7.41,7.42,7.38,7.38,168000.0
2010-02-08 10:00:00,7.39,7.4,7.36,7.36,142800.0,7.39,7.4,7.36,7.36,142800.0
2010-02-08 10:10:00,7.37,7.37,7.35,7.35,498000.0,7.37,7.37,7.35,7.35,498000.0
2010-02-08 10:20:00,7.35,7.36,7.34,7.35,270000.0,7.35,7.36,7.34,7.35,270000.0
2010-02-08 10:30:00,7.35,7.36,7.34,7.34,232800.0,7.35,7.36,7.34,7.34,232800.0
2010-02-08 10:40:00,7.35,7.39,7.35,7.38,120000.0,7.35,7.39,7.35,7.38,120000.0
2010-02-08 10:50:00,7.38,7.39,7.36,7.36,135600.0,7.38,7.39,7.36,7.36,135600.0
2010-02-08 11:00:00,7.36,7.36,7.33,7.33,406800.0,7.36,7.36,7.33,7.33,406800.0
2010-02-08 11:10:00,7.33,7.34,7.31,7.31,295200.0,7.33,7.34,7.31,7.31,295200.0
2010-02-08 11:20:00,7.31,7.32,7.28,7.3,595200.0,7.31,7.32,7.28,7.3,595200.0
2010-02-08 11:30:00,7.3,7.36,7.3,7.36,307200.0,7.3,7.36,7.3,7.36,307200.0
2010-02-08 11:40:00,7.37,7.39,7.33,7.38,598800.0,7.37,7.39,7.33,7.38,598800.0
2010-02-08 11:50:00,7.38,7.39,7.34,7.34,252000.0,7.38,7.39,7.34,7.34,252000.0
2010-02-08 12:00:00,7.34,7.35,7.34,7.35,316800.0,7.34,7.35,7.34,7.35,316800.0
2010-02-08 12:10:00,7.35,7.35,7.34,7.35,196800.0,7.35,7.35,7.34,7.35,196800.0
2010-02-08 12:20:00,7.35,7.35,7.33,7.34,175200.0,7.35,7.35,7.33,7.34,175200.0
2010-02-08 12:30:00,7.34,7.34,7.33,7.33,145200.0,7.34,7.34,7.33,7.33,145200.0
2010-02-08 12:40:00,7.34,7.34,7.32,7.33,198000.0,7.34,7.34,7.32,7.33,198000.0
2010-02-08 12:50:00,7.33,7.35,7.33,7.34,153600.0,7.33,7.35,7.33,7.34,153600.0
2010-02-08 13:00:00,7.34,7.34,7.32,7.33,52800.0,7.34,7.34,7.32,7.33,52800.0
2010-02-08 13:10:00,7.33,7.33,7.32,7.32,55200.0,7.33,7.33,7.32,7.32,55200.0
2010-02-08 13:20:00,7.33,7.33,7.32,7.32,84000.0,7.33,7.33,7.32,7.32,84000.0
2010-02-08 13:30:00,7.32,7.33,7.32,7.32,154800.0,7.32,7.33,7.32,7.32,154800.0
2010-02-08 13:40:00,7.33,7.33,7.3,7.3,116400.0,7.33,7.33,7.3,7.3,116400.0
2010-02-08 13:50:00,7.3,7.31,7.3,7.3,122400.0,7.3,7.31,7.3,7.3,122400.0
2010-02-08 14:00:00,7.3,7.31,7.3,7.3,130800.0,7.3,7.31,7.3,7.3,130800.0
2010-02-08 14:10:00,7.31,7.31,7.3,7.3,104400.0,7.31,7.31,7.3,7.3,104400.0
2010-02-08 14:20:00,7.29,7.3,7.28,7.29,153600.0,7.29,7.3,7.28,7.29,153600.0
2010-02-08 14:30:00,7.29,7.31,7.29,7.29,136800.0,7.29,7.31,7.29,7.29,136800.0
2010-02-08 14:40:00,7.29,7.3,7.29,7.3,115200.0,7.29,7.3,7.29,7.3,115200.0
2010-02-08 14:50:00,7.3,7.3,7.28,7.29,111600.0,7.3,7.3,7.28,7.29,111600.0
2010-02-08 15:00:00,7.29,7.29,7.27,7.27,238800.0,7.29,7.29,7.27,7.27,238800.0
2010-02-08 15:10:00,7.27,7.29,7.27,7.28,189600.0,7.27,7.29,7.27,7.28,189600.0
2010-02-08 15:20:00,7.28,7.3,7.28,7.29,229200.0,7.28,7.3,7.28,7.29,229200.0
2010-02-08 15:30:00,7.29,7.31,7.29,7.29,169200.0,7.29,7.31,7.29,7.29,169200.0
2010-02-08 15:40:00,7.29,7.29,7.27,7.27,460800.0,7.29,7.29,7.27,7.27,460800.0
2010-02-08 15:50:00,7.27,7.28,7.25,7.26,1290000.0,7.27,7.28,7.25,7.26,1290000.0
2010-02-09 09:30:00,7.33,7.35,7.29,7.29,351600.0,7.33,7.35,7.29,7.29,351600.0
2010-02-09 09:40:00,7.29,7.29,7.24,7.24,284400.0,7.29,7.29,7.24,7.24,284400.0
2010-02-09 09:50:00,7.25,7.26,7.23,7.23,235200.0,7.25,7.26,7.23,7.23,235200.0
2010-02-09 10:00:00,7.23,7.24,7.22,7.22,265200.0,7.23,7.24,7.22,7.22,265200.0
2010-02-09 10:10:00,7.22,7.23,7.19,7.23,462000.0,7.22,7.23,7.19,7.23,462000.0
2010-02-09 10:20:00,7.23,7.23,7.2,7.2,241200.0,7.23,7.23,7.2,7.2,241200.0
2010-02-09 10:30:00,7.2,7.2,7.16,7.16,657600.0,7.2,7.2,7.16,7.16,657600.0
2010-02-09 10:40:00,7.16,7.17,7.13,7.15,339600.0,7.16,7.17,7.13,7.15,339600.0
2010-02-09 10:50:00,7.15,7.16,7.14,7.15,280800.0,7.15,7.16,7.14,7.15,280800.0
2010-02-09 11:00:00,7.15,7.17,7.15,7.17,405600.0,7.15,7.17,7.15,7.17,405600.0
2010-02-09 11:10:00,7.17,7.21,7.17,7.21,195600.0,7.17,7.21,7.17,7.21,195600.0
2010-02-09 11:20:00,7.21,7.22,7.19,7.19,178800.0,7.21,7.22,7.19,7.19,178800.0
2010-02-09 11:30:00,7.19,7.22,7.19,7.2,382800.0,7.19,7.22,7.19,7.2,382800.0
2010-02-09 11:40:00,7.19,7.22,7.19,7.22,142800.0,7.19,7.22,7.19,7.22,142800.0
2010-02-09 11:50:00,7.22,7.23,7.22,7.23,175200.0,7.22,7.23,7.22,7.23,175200.0
2010-02-09 12:00:00,7.23,7.25,7.22,7.25,289200.0,7.23,7.25,7.22,7.25,289200.0
2010-02-09 12:10:00,7.25,7.28,7.25,7.28,132000.0,7.25,7.28,7.25,7.28,132000.0
2010-02-09 12:20:00,7.28,7.29,7.28,7.28,72000.0,7.28,7.29,7.28,7.28,72000.0
2010-02-09 12:30:00,7.28,7.3,7.28,7.29,241200.0,7.28,7.3,7.28,7.29,241200.0
2010-02-09 12:40:00,7.29,7.29,7.24,7.26,128400.0,7.29,7.29,7.24,7.26,128400.0
2010-02-09 12:50:00,7.26,7.26,7.23,7.25,78000.0,7.26,7.26,7.23,7.25,78000.0
2010-02-09 13:00:00,7.25,7.26,7.25,7.25,82800.0,7.25,7.26,7.25,7.25,82800.0
2010-02-09 13:10:00,7.26,7.26,7.25,7.26,33600.0,7.26,7.26,7.25,7.26,33600.0
2010-02-09 13:20:00,7.26,7.26,7.25,7.25,44400.0,7.26,7.26,7.25,7.25,44400.0
2010-02-09 13:30:00,7.25,7.27,7.25,7.26,87600.0,7.25,7.27,7.25,7.26,87600.0
2010-02-09 13:40:00,7.26,7.27,7.26,7.26,94800.0,7.26,7.27,7.26,7.26,94800.0
2010-02-09 13:50:00,7.27,7.27,7.25,7.26,147600.0,7.27,7.27,7.25,7.26,147600.0
2010-02-09 14:00:00,7.26,7.27,7.26,7.26,52800.0,7.26,7.27,7.26,7.26,52800.0
2010-02-09 14:10:00,7.27,7.27,7.25,7.25,52800.0,7.27,7.27,7.25,7.25,52800.0
2010-02-09 14:20:00,7.25,7.25,7.25,7.25,32400.0,7.25,7.25,7.25,7.25,32400.0
2010-02-09 14:30:00,7.25,7.26,7.25,7.26,66000.0,7.25,7.26,7.25,7.26,66000.0
2010-02-09 14:40:00,7.26,7.26,7.23,7.23,116400.0,7.26,7.26,7.23,7.23,116400.0
2010-02-09 14:50:00,7.23,7.24,7.23,7.23,61200.0,7.23,7.24,7.23,7.23,61200.0
2010-02-09 15:00:00,7.23,7.24,7.23,7.23,165600.0,7.23,7.24,7.23,7.23,165600.0
2010-02-09 15:10:00,7.23,7.24,7.22,7.24,160800.0,7.23,7.24,7.22,7.24,160800.0
2010-02-09 15:20:00,7.24,7.27,7.24,7.26,194400.0,7.24,7.27,7.24,7.26,194400.0
2010-02-09 15:30:00,7.25,7.26,7.25,7.25,249600.0,7.25,7.26,7.25,7.25,249600.0
2010-02-09 15:40:00,7.25,7.25,7.23,7.23,198000.0,7.25,7.25,7.23,7.23,198000.0
2010-02-09 15:50:00,7.23,7.23,7.21,7.23,981600.0,7.23,7.23,7.21,7.23,981600.0
2010-02-10 09:30:00,7.18,7.2,7.13,7.13,330000.0,7.18,7.2,7.13,7.13,330000.0
2010-02-10 09:40:00,7.13,7.16,7.11,7.14,162000.0,7.13,7.16,7.11,7.14,162000.0
2010-02-10 09:50:00,7.14,7.15,7.11,7.11,114000.0,7.14,7.15,7.11,7.11,114000.0
2010-02-10 10:00:00,7.11,7.12,7.07,7.07,328800.0,7.11,7.12,7.07,7.07,328800.0
2010-02-10 10:10:00,7.07,7.07,7.05,7.07,254400.0,7.07,7.07,7.05,7.07,254400.0
2010-02-10 10:20:00,7.06,7.08,7.06,7.07,75600.0,7.06,7.08,7.06,7.07,75600.0
2010-02-10 10:30:00,7.06,7.1,7.06,7.1,211200.0,7.06,7.1,7.06,7.1,211200.0
2010-02-10 10:40:00,7.1,7.11,7.08,7.09,135600.0,7.1,7.11,7.08,7.09,135600.0
2010-02-10 10:50:00,7.09,7.12,7.09,7.11,90000.0,7.09,7.12,7.09,7.11,90000.0
2010-02-10 11:00:00,7.11,7.11,7.11,7.11,81600.0,7.11,7.11,7.11,7.11,81600.0
2010-02-10 11:10:00,7.11,7.11,7.1,7.1,74400.0,7.11,7.11,7.1,7.1,74400.0
2010-02-10 11:20:00,7.1,7.13,7.1,7.12,193200.0,7.1,7.13,7.1,7.12,193200.0
2010-02-10 11:30:00,7.12,7.12,7.1,7.11,82800.0,7.12,7.12,7.1,7.11,82800.0
2010-02-10 11:40:00,7.11,7.12,7.11,7.11,49200.0,7.11,7.12,7.11,7.11,49200.0
2010-02-10 11:50:00,7.11,7.13,7.11,7.11,44400.0,7.11,7.13,7.11,7.11,44400.0
2010-02-10 12:00:00,7.11,7.14,7.11,7.14,102000.0,7.11,7.14,7.11,7.14,102000.0
2010-02-10 12:10:00,7.14,7.14,7.12,7.13,97200.0,7.14,7.14,7.12,7.13,97200.0
2010-02-10 12:20:00,7.13,7.14,7.12,7.12,222000.0,7.13,7.14,7.12,7.12,222000.0
2010-02-10 12:30:00,7.12,7.13,7.12,7.13,156000.0,7.12,7.13,7.12,7.13,156000.0
2010-02-10 12:40:00,7.13,7.14,7.13,7.13,40800.0,7.13,7.14,7.13,7.13,40800.0
2010-02-10 12:50:00,7.13,7.14,7.13,7.14,63600.0,7.13,7.14,7.13,7.14,63600.0
2010-02-10 13:00:00,7.14,7.15,7.14,7.15,70800.0,7.14,7.15,7.14,7.15,70800.0
2010-02-10 13:10:00,7.15,7.16,7.14,7.15,108000.0,7.15,7.16,7.14,7.15,108000.0
2010-02-10 13:20:00,7.15,7.16,7.14,7.16,56400.0,7.15,7.16,7.14,7.16,56400.0
2010-02-10 13:30:00,7.16,7.16,7.15,7.16,42000.0,7.16,7.16,7.15,7.16,42000.0
2010-02-10 13:40:00,7.16,7.16,7.15,7.15,64800.0,7.16,7.16,7.15,7.15,64800.0
2010-02-10 13:50:00,7.15,7.16,7.15,7.16,70800.0,7.15,7.16,7.15,7.16,70800.0
2010-02-10 14:00:00,7.16,7.16,7.15,7.15,193200.0,7.16,7.16,7.15,7.15,193200.0
2010-02-10 14:10:00,7.15,7.15,7.14,7.15,38400.0,7.15,7.15,7.14,7.15,38400.0
2010-02-10 14:20:00,7.15,7.16,7.15,7.16,52800.0,7.15,7.16,7.15,7.16,52800.0
2010-02-10 14:30:00,7.16,7.16,7.15,7.16,116400.0,7.16,7.16,7.15,7.16,116400.0
2010-02-10 14:40:00,7.16,7.17,7.16,7.16,85200.0,7.16,7.17,7.16,7.16,85200.0
2010-02-10 14:50:00,7.16,7.17,7.15,7.17,106800.0,7.16,7.17,7.15,7.17,106800.0
2010-02-10 15:00:00,7.17,7.18,7.15,7.15,360000.0,7.17,7.18,7.15,7.15,360000.0
2010-02-10 15:10:00,7.15,7.16,7.15,7.16,267600.0,7.15,7.16,7.15,7.16,267600.0
2010-02-10 15:20:00,7.16,7.17,7.16,7.17,182400.0,7.16,7.17,7.16,7.17,182400.0
2010-02-10 15:30:00,7.16,7.17,7.15,7.15,313200.0,7.16,7.17,7.15,7.15,313200.0
2010-02-10 15:40:00,7.15,7.16,7.15,7.15,501600.0,7.15,7.16,7.15,7.15,501600.0
2010-02-10 15:50:00,7.15,7.16,7.15,7.16,444000.0,7.15,7.16,7.15,7.16,444000.0
2010-02-11 09:30:00,7.13,7.15,7.11,7.13,223200.0,7.13,7.15,7.11,7.13,223200.0
2010-02-11 09:40:00,7.13,7.13,7.09,7.1,76800.0,7.13,7.13,7.09,7.1,76800.0
2010-02-11 09:50:00,7.1,7.14,7.1,7.12,302400.0,7.1,7.14,7.1,7.12,302400.0
2010-02-11 10:00:00,7.12,7.13,7.1,7.11,170400.0,7.12,7.13,7.1,7.11,170400.0
2010-02-11 10:10:00,7.11,7.14,7.11,7.14,116400.0,7.11,7.14,7.11,7.14,116400.0
2010-02-11 10:20:00,7.14,7.16,7.14,7.15,182400.0,7.14,7.16,7.14,7.15,182400.0
2010-02-11 10:30:00,7.15,7.15,7.13,7.14,102000.0,7.15,7.15,7.13,7.14,102000.0
2010-02-11 10:40:00,7.14,7.15,7.14,7.15,100800.0,7.14,7.15,7.14,7.15,100800.0
2010-02-11 10:50:00,7.15,7.15,7.13,7.14,99600.0,7.15,7.15,7.13,7.14,99600.0
2010-02-11 11:00:00,7.14,7.14,7.13,7.13,68400.0,7.14,7.14,7.13,7.13,68400.0
2010-02-11 11:10:00,7.14,7.15,7.13,7.13,114000.0,7.14,7.15,7.13,7.13,114000.0
2010-02-11 11:20:00,7.14,7.17,7.14,7.16,156000.0,7.14,7.17,7.14,7.16,156000.0
2010-02-11 11:30:00,7.16,7.17,7.16,7.17,97200.0,7.16,7.17,7.16,7.17,97200.0
2010-02-11 11:40:00,7.16,7.17,7.16,7.16,145200.0,7.16,7.17,7.16,7.16,145200.0
2010-02-11 11:50:00,7.16,7.17,7.16,7.17,139200.0,7.16,7.17,7.16,7.17,139200.0
2010-02-11 12:00:00,7.17,7.18,7.17,7.18,951600.0,7.17,7.18,7.17,7.18,951600.0
2010-02-11 12:10:00,7.18,7.18,7.17,7.18,103200.0,7.18,7.18,7.17,7.18,103200.0
2010-02-11 12:20:00,7.18,7.18,7.17,7.18,37200.0,7.18,7.18,7.17,7.18,37200.0
2010-02-11 12:30:00,7.18,7.18,7.17,7.17,92400.0,7.18,7.18,7.17,7.17,92400.0
2010-02-11 12:40:00,7.17,7.18,7.17,7.18,52800.0,7.17,7.18,7.17,7.18,52800.0
2010-02-11 12:50:00,7.17,7.17,7.17,7.17,51600.0,7.17,7.17,7.17,7.17,51600.0
2010-02-11 13:00:00,7.17,7.2,7.17,7.2,954000.0,7.17,7.2,7.17,7.2,954000.0
2010-02-11 13:10:00,7.2,7.2,7.18,7.18,91200.0,7.2,7.2,7.18,7.18,91200.0
2010-02-11 13:20:00,7.19,7.2,7.19,7.19,127200.0,7.19,7.2,7.19,7.19,127200.0
2010-02-11 13:30:00,7.19,7.21,7.19,7.2,100800.0,7.19,7.21,7.19,7.2,100800.0
2010-02-11 13:40:00,7.2,7.2,7.18,7.19,97200.0,7.2,7.2,7.18,7.19,97200.0
2010-02-11 13:50:00,7.19,7.2,7.19,7.2,133200.0,7.19,7.2,7.19,7.2,133200.0
2010-02-11 14:00:00,7.2,7.2,7.19,7.2,115200.0,7.2,7.2,7.19,7.2,115200.0
2010-02-11 14:10:00,7.2,7.21,7.19,7.2,187200.0,7.2,7.21,7.19,7.2,187200.0
2010-02-11 14:20:00,7.2,7.2,7.19,7.2,64800.0,7.2,7.2,7.19,7.2,64800.0
2010-02-11 14:30:00,7.21,7.21,7.19,7.2,64800.0,7.21,7.21,7.19,7.2,64800.0
2010-02-11 14:40:00,7.2,7.2,7.19,7.19,116400.0,7.2,7.2,7.19,7.19,116400.0
2010-02-11 14:50:00,7.19,7.2,7.19,7.2,97200.0,7.19,7.2,7.19,7.2,97200.0
2010-02-11 15:00:00,7.2,7.2,7.19,7.2,136800.0,7.2,7.2,7.19,7.2,136800.0
2010-02-11 15:10:00,7.2,7.2,7.2,7.2,120000.0,7.2,7.2,7.2,7.2,120000.0
2010-02-11 15:20:00,7.2,7.2,7.19,7.19,230400.0,7.2,7.2,7.19,7.19,230400.0
2010-02-11 15:30:00,7.19,7.2,7.19,7.2,147600.0,7.19,7.2,7.19,7.2,147600.0
2010-02-11 15:40:00,7.2,7.2,7.2,7.2,210000.0,7.2,7.2,7.2,7.2,210000.0
2010-02-11 15:50:00,7.2,7.21,7.2,7.2,423600.0,7.2,7.21,7.2,7.2,423600.0
2010-02-12 09:30:00,7.18,7.2,7.17,7.2,236400.0,7.18,7.2,7.17,7.2,236400.0
2010-02-12 09:40:00,7.2,7.2,7.17,7.18,96000.0,7.2,7.2,7.17,7.18,96000.0
2010-02-12 09:50:00,7.18,7.19,7.16,7.18,141600.0,7.18,7.19,7.16,7.18,141600.0
2010-02-12 10:00:00,7.18,7.21,7.18,7.21,387600.0,7.18,7.21,7.18,7.21,387600.0
2010-02-12 10:10:00,7.21,7.23,7.21,7.23,76800.0,7.21,7.23,7.21,7.23,76800.0
2010-02-12 10:20:00,7.23,7.23,7.22,7.22,127200.0,7.23,7.23,7.22,7.22,127200.0
2010-02-12 10:30:00,7.21,7.21,7.2,7.2,66000.0,7.21,7.21,7.2,7.2,66000.0
2010-02-12 10:40:00,7.2,7.2,7.2,7.2,30000.0,7.2,7.2,7.2,7.2,30000.0
2010-02-12 10:50:00,7.2,7.22,7.2,7.22,43200.0,7.2,7.22,7.2,7.22,43200.0
2010-02-12 11:00:00,7.21,7.23,7.21,7.22,69600.0,7.21,7.23,7.21,7.22,69600.0
2010-02-12 11:10:00,7.22,7.23,7.22,7.23,45600.0,7.22,7.23,7.22,7.23,45600.0
2010-02-12 11:20:00,7.23,7.23,7.22,7.23,73200.0,7.23,7.23,7.22,7.23,73200.0
2010-02-12 11:30:00,7.23,7.23,7.23,7.23,56400.0,7.23,7.23,7.23,7.23,56400.0
2010-02-12 11:40:00,7.23,7.23,7.23,7.23,44400.0,7.23,7.23,7.23,7.23,44400.0
2010-02-12 11:50:00,7.23,7.23,7.22,7.22,37200.0,7.23,7.23,7.22,7.22,37200.0
2010-02-12 12:00:00,7.22,7.23,7.22,7.23,20400.0,7.22,7.23,7.22,7.23,20400.0
2010-02-12 12:10:00,7.23,7.24,7.23,7.24,97200.0,7.23,7.24,7.23,7.24,97200.0
2010-02-12 12:20:00,7.24,7.25,7.23,7.23,70800.0,7.24,7.25,7.23,7.23,70800.0
2010-02-12 12:30:00,7.23,7.24,7.23,7.24,49200.0,7.23,7.24,7.23,7.24,49200.0
2010-02-12 12:40:00,7.24,7.24,7.24,7.24,21600.0,7.24,7.24,7.24,7.24,21600.0
2010-02-12 12:50:00,7.24,7.24,7.24,7.24,33600.0,7.24,7.24,7.24,7.24,33600.0
2010-02-12 13:00:00,7.23,7.23,7.23,7.23,31200.0,7.23,7.23,7.23,7.23,31200.0
2010-02-12 13:10:00,7.23,7.23,7.22,7.22,56400.0,7.23,7.23,7.22,7.22,56400.0
2010-02-12 13:20:00,7.22,7.22,7.22,7.22,68400.0,7.22,7.22,7.22,7.22,68400.0
2010-02-12 13:30:00,7.22,7.22,7.21,7.21,34800.0,7.22,7.22,7.21,7.21,34800.0
2010-02-12 13:40:00,7.2,7.22,7.2,7.22,57600.0,7.2,7.22,7.2,7.22,57600.0
2010-02-12 13:50:00,7.22,7.23,7.22,7.23,12000.0,7.22,7.23,7.22,7.23,12000.0
2010-02-12 14:00:00,7.22,7.23,7.22,7.23,44400.0,7.22,7.23,7.22,7.23,44400.0
2010-02-12 14:10:00,7.23,7.24,7.23,7.24,50400.0,7.23,7.24,7.23,7.24,50400.0
2010-02-12 14:20:00,7.24,7.25,7.24,7.25,45600.0,7.24,7.25,7.24,7.25,45600.0
2010-02-12 14:30:00,7.24,7.25,7.24,7.24,40800.0,7.24,7.25,7.24,7.24,40800.0
2010-02-12 14:40:00,7.24,7.24,7.23,7.24,75600.0,7.24,7.24,7.23,7.24,75600.0
2010-02-12 14:50:00,7.24,7.24,7.23,7.23,122400.0,7.24,7.24,7.23,7.23,122400.0
2010-02-12 15:00:00,7.23,7.23,7.23,7.23,153600.0,7.23,7.23,7.23,7.23,153600.0
2010-02-12 15:10:00,7.23,7.23,7.22,7.22,76800.0,7.23,7.23,7.22,7.22,76800.0
2010-02-12 15:20:00,7.22,7.24,7.22,7.24,84000.0,7.22,7.24,7.22,7.24,84000.0
2010-02-12 15:30:00,7.24,7.24,7.23,7.23,100800.0,7.24,7.24,7.23,7.23,100800.0
2010-02-12 15:40:00,7.23,7.27,7.23,7.26,387600.0,7.23,7.27,7.23,7.26,387600.0
2010-02-12 15:50:00,7.26,7.28,7.26,7.27,422400.0,7.26,7.28,7.26,7.27,422400.0
2010-02-16 09:30:00,7.29,7.29,7.26,7.26,206400.0,7.29,7.29,7.26,7.26,206400.0
2010-02-16 09:40:00,7.26,7.26,7.21,7.22,189600.0,7.26,7.26,7.21,7.22,189600.0
2010-02-16 09:50:00,7.21,7.22,7.2,7.21,194400.0,7.21,7.22,7.2,7.21,194400.0
2010-02-16 10:00:00,7.21,7.23,7.21,7.21,110400.0,7.21,7.23,7.21,7.21,110400.0
2010-02-16 10:10:00,7.21,7.22,7.2,7.21,211200.0,7.21,7.22,7.2,7.21,211200.0
2010-02-16 10:20:00,7.21,7.21,7.2,7.21,100800.0,7.21,7.21,7.2,7.21,100800.0
2010-02-16 10:30:00,7.21,7.21,7.21,7.21,152400.0,7.21,7.21,7.21,7.21,152400.0
2010-02-16 10:40:00,7.21,7.22,7.2,7.21,206400.0,7.21,7.22,7.2,7.21,206400.0
2010-02-16 10:50:00,7.21,7.21,7.19,7.2,153600.0,7.21,7.21,7.19,7.2,153600.0
2010-02-16 11:00:00,7.2,7.21,7.2,7.21,171600.0,7.2,7.21,7.2,7.21,171600.0
2010-02-16 11:10:00,7.21,7.23,7.21,7.23,152400.0,7.21,7.23,7.21,7.23,152400.0
2010-02-16 11:20:00,7.23,7.26,7.23,7.26,94800.0,7.23,7.26,7.23,7.26,94800.0
2010-02-16 11:30:00,7.26,7.27,7.26,7.27,105600.0,7.26,7.27,7.26,7.27,105600.0
2010-02-16 11:40:00,7.27,7.29,7.27,7.27,88800.0,7.27,7.29,7.27,7.27,88800.0
2010-02-16 11:50:00,7.27,7.28,7.27,7.27,69600.0,7.27,7.28,7.27,7.27,69600.0
2010-02-16 12:00:00,7.27,7.27,7.26,7.26,39600.0,7.27,7.27,7.26,7.26,39600.0
2010-02-16 12:10:00,7.27,7.27,7.27,7.27,52800.0,7.27,7.27,7.27,7.27,52800.0
2010-02-16 12:20:00,7.27,7.28,7.27,7.28,43200.0,7.27,7.28,7.27,7.28,43200.0
2010-02-16 12:30:00,7.28,7.28,7.28,7.28,32400.0,7.28,7.28,7.28,7.28,32400.0
2010-02-16 12:40:00,7.28,7.28,7.28,7.28,48000.0,7.28,7.28,7.28,7.28,48000.0
2010-02-16 12:50:00,7.28,7.29,7.27,7.29,72000.0,7.28,7.29,7.27,7.29,72000.0
2010-02-16 13:00:00,7.28,7.29,7.28,7.29,50400.0,7.28,7.29,7.28,7.29,50400.0
2010-02-16 13:10:00,7.29,7.29,7.28,7.28,99600.0,7.29,7.29,7.28,7.28,99600.0
2010-02-16 13:20:00,7.29,7.29,7.28,7.29,34800.0,7.29,7.29,7.28,7.29,34800.0
2010-02-16 13:30:00,7.29,7.29,7.28,7.28,48000.0,7.29,7.29,7.28,7.28,48000.0
2010-02-16 13:40:00,7.29,7.29,7.28,7.29,61200.0,7.29,7.29,7.28,7.29,61200.0
2010-02-16 13:50:00,7.29,7.29,7.28,7.29,172800.0,7.29,7.29,7.28,7.29,172800.0
2010-02-16 14:00:00,7.29,7.29,7.28,7.29,94800.0,7.29,7.29,7.28,7.29,94800.0
2010-02-16 14:10:00,7.29,7.29,7.28,7.29,40800.0,7.29,7.29,7.28,7.29,40800.0
2010-02-16 14:20:00,7.29,7.29,7.29,7.29,92400.0,7.29,7.29,7.29,7.29,92400.0
2010-02-16 14:30:00,7.29,7.29,7.29,7.29,80400.0,7.29,7.29,7.29,7.29,80400.0
2010-02-16 14:40:00,7.29,7.3,7.29,7.3,136800.0,7.29,7.3,7.29,7.3,136800.0
2010-02-16 14:50:00,7.29,7.3,7.29,7.3,79200.0,7.29,7.3,7.29,7.3,79200.0
2010-02-16 15:00:00,7.3,7.3,7.3,7.3,105600.0,7.3,7.3,7.3,7.3,105600.0
2010-02-16 15:10:00,7.31,7.31,7.31,7.31,139200.0,7.31,7.31,7.31,7.31,139200.0
2010-02-16 15:20:00,7.31,7.32,7.31,7.31,102000.0,7.31,7.32,7.31,7.31,102000.0
2010-02-16 15:30:00,7.31,7.32,7.31,7.32,241200.0,7.31,7.32,7.31,7.32,241200.0
2010-02-16 15:40:00,7.32,7.34,7.32,7.34,512400.0,7.32,7.34,7.32,7.34,512400.0
2010-02-16 15:50:00,7.34,7.34,7.34,7.34,594000.0,7.34,7.34,7.34,7.34,594000.0
2010-02-17 09:30:00,7.38,7.38,7.34,7.37,87600.0,7.38,7.38,7.34,7.37,87600.0
2010-02-17 09:40:00,7.38,7.42,7.38,7.42,79200.0,7.38,7.42,7.38,7.42,79200.0
2010-02-17 09:50:00,7.41,7.42,7.39,7.39,86400.0,7.41,7.42,7.39,7.39,86400.0
2010-02-17 10:00:00,7.39,7.39,7.38,7.38,66000.0,7.39,7.39,7.38,7.38,66000.0
2010-02-17 10:10:00,7.38,7.39,7.38,7.39,43200.0,7.38,7.39,7.38,7.39,43200.0
2010-02-17 10:20:00,7.39,7.4,7.37,7.4,368400.0,7.39,7.4,7.37,7.4,368400.0
2010-02-17 10:30:00,7.4,7.43,7.4,7.41,142800.0,7.4,7.43,7.4,7.41,142800.0
2010-02-17 10:40:00,7.42,7.43,7.41,7.43,88800.0,7.42,7.43,7.41,7.43,88800.0
2010-02-17 10:50:00,7.43,7.44,7.42,7.43,97200.0,7.43,7.44,7.42,7.43,97200.0
2010-02-17 11:00:00,7.43,7.43,7.41,7.42,128400.0,7.43,7.43,7.41,7.42,128400.0
2010-02-17 11:10:00,7.41,7.42,7.41,7.41,92400.0,7.41,7.42,7.41,7.41,92400.0
2010-02-17 11:20:00,7.4,7.41,7.39,7.39,111600.0,7.4,7.41,7.39,7.39,111600.0
2010-02-17 11:30:00,7.39,7.4,7.39,7.4,79200.0,7.39,7.4,7.39,7.4,79200.0
2010-02-17 11:40:00,7.4,7.4,7.38,7.39,81600.0,7.4,7.4,7.38,7.39,81600.0
2010-02-17 11:50:00,7.39,7.39,7.38,7.38,74400.0,7.39,7.39,7.38,7.38,74400.0
2010-02-17 12:00:00,7.38,7.39,7.38,7.38,46800.0,7.38,7.39,7.38,7.38,46800.0
2010-02-17 12:10:00,7.39,7.4,7.38,7.4,45600.0,7.39,7.4,7.38,7.4,45600.0
2010-02-17 12:20:00,7.4,7.4,7.4,7.4,20400.0,7.4,7.4,7.4,7.4,20400.0
2010-02-17 12:30:00,7.4,7.4,7.4,7.4,25200.0,7.4,7.4,7.4,7.4,25200.0
2010-02-17 12:40:00,7.4,7.41,7.4,7.4,39600.0,7.4,7.41,7.4,7.4,39600.0
2010-02-17 12:50:00,7.4,7.4,7.4,7.4,22800.0,7.4,7.4,7.4,7.4,22800.0
2010-02-17 13:00:00,7.4,7.41,7.4,7.41,31200.0,7.4,7.41,7.4,7.41,31200.0
2010-02-17 13:10:00,7.41,7.42,7.41,7.42,54000.0,7.41,7.42,7.41,7.42,54000.0
2010-02-17 13:20:00,7.42,7.44,7.42,7.44,85200.0,7.42,7.44,7.42,7.44,85200.0
2010-02-17 13:30:00,7.44,7.45,7.44,7.45,92400.0,7.44,7.45,7.44,7.45,92400.0
2010-02-17 13:40:00,7.45,7.45,7.45,7.45,67200.0,7.45,7.45,7.45,7.45,67200.0
2010-02-17 13:50:00,7.45,7.46,7.44,7.46,81600.0,7.45,7.46,7.44,7.46,81600.0
2010-02-17 14:00:00,7.46,7.47,7.44,7.47,261600.0,7.46,7.47,7.44,7.47,261600.0
2010-02-17 14:10:00,7.47,7.49,7.47,7.48,288000.0,7.47,7.49,7.47,7.48,288000.0
2010-02-17 14:20:00,7.48,7.49,7.47,7.48,127200.0,7.48,7.49,7.47,7.48,127200.0
2010-02-17 14:30:00,7.48,7.48,7.48,7.48,66000.0,7.48,7.48,7.48,7.48,66000.0
2010-02-17 14:40:00,7.48,7.48,7.48,7.48,127200.0,7.48,7.48,7.48,7.48,127200.0
2010-02-17 14:50:00,7.48,7.48,7.48,7.48,81600.0,7.48,7.48,7.48,7.48,81600.0
2010-02-17 15:00:00,7.48,7.48,7.47,7.47,172800.0,7.48,7.48,7.47,7.47,172800.0
2010-02-17 15:10:00,7.47,7.48,7.47,7.48,79200.0,7.47,7.48,7.47,7.48,79200.0
2010-02-17 15:20:00,7.48,7.48,7.47,7.47,99600.0,7.48,7.48,7.47,7.47,99600.0
2010-02-17 15:30:00,7.47,7.47,7.47,7.47,96000.0,7.47,7.47,7.47,7.47,96000.0
2010-02-17 15:40:00,7.47,7.47,7.46,7.46,175200.0,7.47,7.47,7.46,7.46,175200.0
2010-02-17 15:50:00,7.46,7.49,7.46,7.48,704400.0,7.46,7.49,7.46,7.48,704400.0
2010-02-18 09:30:00,7.5,7.5,7.46,7.47,165600.0,7.5,7.5,7.46,7.47,165600.0
2010-02-18 09:40:00,7.47,7.49,7.47,7.48,54000.0,7.47,7.49,7.47,7.48,54000.0
2010-02-18 09:50:00,7.48,7.49,7.48,7.48,34800.0,7.48,7.49,7.48,7.48,34800.0
2010-02-18 10:00:00,7.49,7.49,7.48,7.48,52800.0,7.49,7.49,7.48,7.48,52800.0
2010-02-18 10:10:00,7.48,7.48,7.48,7.48,43200.0,7.48,7.48,7.48,7.48,43200.0
2010-02-18 10:20:00,7.48,7.48,7.47,7.47,69600.0,7.48,7.48,7.47,7.47,69600.0
2010-02-18 10:30:00,7.47,7.47,7.46,7.46,144000.0,7.47,7.47,7.46,7.46,144000.0
2010-02-18 10:40:00,7.46,7.46,7.46,7.46,81600.0,7.46,7.46,7.46,7.46,81600.0
2010-02-18 10:50:00,7.46,7.46,7.46,7.46,99600.0,7.46,7.46,7.46,7.46,99600.0
2010-02-18 11:00:00,7.46,7.47,7.46,7.47,609600.0,7.46,7.47,7.46,7.47,609600.0
2010-02-18 11:10:00,7.47,7.47,7.46,7.46,42000.0,7.47,7.47,7.46,7.46,42000.0
2010-02-18 11:20:00,7.46,7.47,7.46,7.47,57600.0,7.46,7.47,7.46,7.47,57600.0
2010-02-18 11:30:00,7.47,7.47,7.46,7.46,55200.0,7.47,7.47,7.46,7.46,55200.0
2010-02-18 11:40:00,7.46,7.47,7.46,7.46,38400.0,7.46,7.47,7.46,7.46,38400.0
2010-02-18 11:50:00,7.46,7.46,7.46,7.46,158400.0,7.46,7.46,7.46,7.46,158400.0
2010-02-18 12:00:00,7.46,7.46,7.45,7.46,122400.0,7.46,7.46,7.45,7.46,122400.0
2010-02-18 12:10:00,7.46,7.46,7.46,7.46,438000.0,7.46,7.46,7.46,7.46,438000.0
2010-02-18 12:20:00,7.46,7.47,7.46,7.46,60000.0,7.46,7.47,7.46,7.46,60000.0
2010-02-18 12:30:00,7.46,7.46,7.45,7.46,91200.0,7.46,7.46,7.45,7.46,91200.0
2010-02-18 12:40:00,7.46,7.47,7.46,7.47,104400.0,7.46,7.47,7.46,7.47,104400.0
2010-02-18 12:50:00,7.47,7.47,7.47,7.47,132000.0,7.47,7.47,7.47,7.47,132000.0
2010-02-18 13:00:00,7.47,7.47,7.47,7.47,48000.0,7.47,7.47,7.47,7.47,48000.0
2010-02-18 13:10:00,7.47,7.47,7.47,7.47,54000.0,7.47,7.47,7.47,7.47,54000.0
2010-02-18 13:20:00,7.47,7.48,7.47,7.48,33600.0,7.47,7.48,7.47,7.48,33600.0
2010-02-18 13:30:00,7.48,7.49,7.48,7.48,117600.0,7.48,7.49,7.48,7.48,117600.0
2010-02-18 13:40:00,7.48,7.49,7.48,7.49,25200.0,7.48,7.49,7.48,7.49,25200.0
2010-02-18 13:50:00,7.49,7.49,7.49,7.49,79200.0,7.49,7.49,7.49,7.49,79200.0
2010-02-18 14:00:00,7.49,7.49,7.48,7.49,58800.0,7.49,7.49,7.48,7.49,58800.0
2010-02-18 14:10:00,7.49,7.49,7.49,7.49,139200.0,7.49,7.49,7.49,7.49,139200.0
2010-02-18 14:20:00,7.49,7.5,7.49,7.49,127200.0,7.49,7.5,7.49,7.49,127200.0
2010-02-18 14:30:00,7.5,7.5,7.49,7.5,75600.0,7.5,7.5,7.49,7.5,75600.0
2010-02-18 14:40:00,7.5,7.5,7.5,7.5,60000.0,7.5,7.5,7.5,7.5,60000.0
2010-02-18 14:50:00,7.5,7.5,7.5,7.5,330000.0,7.5,7.5,7.5,7.5,330000.0
2010-02-18 15:00:00,7.5,7.51,7.5,7.51,170400.0,7.5,7.51,7.5,7.51,170400.0
2010-02-18 15:10:00,7.51,7.52,7.51,7.52,164400.0,7.51,7.52,7.51,7.52,164400.0
2010-02-18 15:20:00,7.52,7.53,7.52,7.53,182400.0,7.52,7.53,7.52,7.53,182400.0
2010-02-18 15:30:00,7.53,7.55,7.53,7.54,288000.0,7.53,7.55,7.53,7.54,288000.0
2010-02-18 15:40:00,7.55,7.56,7.55,7.55,322800.0,7.55,7.56,7.55,7.55,322800.0
2010-02-18 15:50:00,7.56,7.56,7.55,7.56,504000.0,7.56,7.56,7.55,7.56,504000.0
2010-02-19 09:30:00,7.57,7.57,7.54,7.56,120000.0,7.57,7.57,7.54,7.56,120000.0
2010-02-19 09:40:00,7.55,7.56,7.54,7.55,73200.0,7.55,7.56,7.54,7.55,73200.0
2010-02-19 09:50:00,7.55,7.55,7.53,7.53,79200.0,7.55,7.55,7.53,7.53,79200.0
2010-02-19 10:00:00,7.53,7.53,7.5,7.52,174000.0,7.53,7.53,7.5,7.52,174000.0
2010-02-19 10:10:00,7.52,7.54,7.51,7.52,140400.0,7.52,7.54,7.51,7.52,140400.0
2010-02-19 10:20:00,7.52,7.55,7.52,7.54,133200.0,7.52,7.55,7.52,7.54,133200.0
2010-02-19 10:30:00,7.54,7.54,7.53,7.53,94800.0,7.54,7.54,7.53,7.53,94800.0
2010-02-19 10:40:00,7.53,7.55,7.53,7.55,122400.0,7.53,7.55,7.53,7.55,122400.0
2010-02-19 10:50:00,7.55,7.55,7.53,7.54,198000.0,7.55,7.55,7.53,7.54,198000.0
2010-02-19 11:00:00,7.54,7.55,7.54,7.55,115200.0,7.54,7.55,7.54,7.55,115200.0
2010-02-19 11:10:00,7.55,7.56,7.55,7.56,81600.0,7.55,7.56,7.55,7.56,81600.0
2010-02-19 11:20:00,7.56,7.56,7.55,7.56,145200.0,7.56,7.56,7.55,7.56,145200.0
2010-02-19 11:30:00,7.56,7.56,7.55,7.55,15600.0,7.56,7.56,7.55,7.55,15600.0
2010-02-19 11:40:00,7.55,7.57,7.55,7.57,103200.0,7.55,7.57,7.55,7.57,103200.0
2010-02-19 11:50:00,7.57,7.58,7.57,7.58,116400.0,7.57,7.58,7.57,7.58,116400.0
2010-02-19 12:00:00,7.58,7.58,7.58,7.58,166800.0,7.58,7.58,7.58,7.58,166800.0
2010-02-19 12:10:00,7.58,7.58,7.57,7.57,56400.0,7.58,7.58,7.57,7.57,56400.0
2010-02-19 12:20:00,7.58,7.58,7.57,7.58,81600.0,7.58,7.58,7.57,7.58,81600.0
2010-02-19 12:30:00,7.58,7.58,7.58,7.58,48000.0,7.58,7.58,7.58,7.58,48000.0
2010-02-19 12:40:00,7.58,7.6,7.58,7.6,222000.0,7.58,7.6,7.58,7.6,222000.0
2010-02-19 12:50:00,7.6,7.6,7.6,7.6,98400.0,7.6,7.6,7.6,7.6,98400.0
2010-02-19 13:00:00,7.6,7.6,7.59,7.6,80400.0,7.6,7.6,7.59,7.6,80400.0
2010-02-19 13:10:00,7.6,7.6,7.6,7.6,30000.0,7.6,7.6,7.6,7.6,30000.0
2010-02-19 13:20:00,7.6,7.6,7.59,7.6,124800.0,7.6,7.6,7.59,7.6,124800.0
2010-02-19 13:30:00,7.6,7.6,7.59,7.59,37200.0,7.6,7.6,7.59,7.59,37200.0
2010-02-19 13:40:00,7.59,7.6,7.58,7.59,156000.0,7.59,7.6,7.58,7.59,156000.0
2010-02-19 13:50:00,7.59,7.59,7.58,7.59,72000.0,7.59,7.59,7.58,7.59,72000.0
2010-02-19 14:00:00,7.59,7.59,7.58,7.59,85200.0,7.59,7.59,7.58,7.59,85200.0
2010-02-19 14:10:00,7.58,7.59,7.58,7.58,141600.0,7.58,7.59,7.58,7.58,141600.0
2010-02-19 14:20:00,7.58,7.59,7.58,7.58,152400.0,7.58,7.59,7.58,7.58,152400.0
2010-02-19 14:30:00,7.58,7.58,7.57,7.57,70800.0,7.58,7.58,7.57,7.57,70800.0
2010-02-19 14:40:00,7.57,7.58,7.57,7.57,55200.0,7.57,7.58,7.57,7.57,55200.0
2010-02-19 14:50:00,7.57,7.57,7.56,7.56,78000.0,7.57,7.57,7.56,7.56,78000.0
2010-02-19 15:00:00,7.56,7.56,7.56,7.56,138000.0,7.56,7.56,7.56,7.56,138000.0
2010-02-19 15:10:00,7.56,7.56,7.55,7.55,265200.0,7.56,7.56,7.55,7.55,265200.0
2010-02-19 15:20:00,7.55,7.55,7.54,7.54,204000.0,7.55,7.55,7.54,7.54,204000.0
2010-02-19 15:30:00,7.55,7.55,7.54,7.54,214800.0,7.55,7.55,7.54,7.54,214800.0
2010-02-19 15:40:00,7.54,7.55,7.54,7.54,361200.0,7.54,7.55,7.54,7.54,361200.0
2010-02-19 15:50:00,7.54,7.54,7.53,7.53,595200.0,7.54,7.54,7.53,7.53,595200.0
2010-02-22 09:30:00,7.59,7.59,7.51,7.56,168000.0,7.59,7.59,7.51,7.56,168000.0
2010-02-22 09:40:00,7.56,7.56,7.53,7.53,21600.0,7.56,7.56,7.53,7.53,21600.0
2010-02-22 09:50:00,7.53,7.54,7.53,7.53,31200.0,7.53,7.54,7.53,7.53,31200.0
2010-02-22 10:00:00,7.53,7.53,7.52,7.52,70800.0,7.53,7.53,7.52,7.52,70800.0
2010-02-22 10:10:00,7.52,7.52,7.52,7.52,14400.0,7.52,7.52,7.52,7.52,14400.0
2010-02-22 10:20:00,7.52,7.53,7.52,7.53,488400.0,7.52,7.53,7.52,7.53,488400.0
2010-02-22 10:30:00,7.53,7.53,7.52,7.52,337200.0,7.53,7.53,7.52,7.52,337200.0
2010-02-22 10:40:00,7.53,7.55,7.53,7.53,165600.0,7.53,7.55,7.53,7.53,165600.0
2010-02-22 10:50:00,7.54,7.55,7.54,7.54,31200.0,7.54,7.55,7.54,7.54,31200.0
2010-02-22 11:00:00,7.54,7.55,7.54,7.55,67200.0,7.54,7.55,7.54,7.55,67200.0
2010-02-22 11:10:00,7.55,7.56,7.54,7.55,252000.0,7.55,7.56,7.54,7.55,252000.0
2010-02-22 11:20:00,7.55,7.55,7.54,7.55,129600.0,7.55,7.55,7.54,7.55,129600.0
2010-02-22 11:30:00,7.54,7.55,7.53,7.54,134400.0,7.54,7.55,7.53,7.54,134400.0
2010-02-22 11:40:00,7.54,7.54,7.53,7.53,52800.0,7.54,7.54,7.53,7.53,52800.0
2010-02-22 11:50:00,7.53,7.53,7.53,7.53,46800.0,7.53,7.53,7.53,7.53,46800.0
2010-02-22 12:00:00,7.53,7.54,7.53,7.54,37200.0,7.53,7.54,7.53,7.54,37200.0
2010-02-22 12:10:00,7.54,7.54,7.54,7.54,61200.0,7.54,7.54,7.54,7.54,61200.0
2010-02-22 12:20:00,7.54,7.55,7.54,7.55,121200.0,7.54,7.55,7.54,7.55,121200.0
2010-02-22 12:30:00,7.55,7.57,7.55,7.57,350400.0,7.55,7.57,7.55,7.57,350400.0
2010-02-22 12:40:00,7.57,7.58,7.56,7.58,398400.0,7.57,7.58,7.56,7.58,398400.0
2010-02-22 12:50:00,7.57,7.58,7.57,7.57,62400.0,7.57,7.58,7.57,7.57,62400.0
2010-02-22 13:00:00,7.57,7.57,7.56,7.56,90000.0,7.57,7.57,7.56,7.56,90000.0
2010-02-22 13:10:00,7.56,7.56,7.56,7.56,82800.0,7.56,7.56,7.56,7.56,82800.0
2010-02-22 13:20:00,7.56,7.56,7.56,7.56,109200.0,7.56,7.56,7.56,7.56,109200.0
2010-02-22 13:30:00,7.56,7.57,7.56,7.56,46800.0,7.56,7.57,7.56,7.56,46800.0
2010-02-22 13:40:00,7.57,7.57,7.56,7.57,55200.0,7.57,7.57,7.56,7.57,55200.0
2010-02-22 13:50:00,7.57,7.57,7.56,7.57,57600.0,7.57,7.57,7.56,7.57,57600.0
2010-02-22 14:00:00,7.57,7.58,7.57,7.57,72000.0,7.57,7.58,7.57,7.57,72000.0
2010-02-22 14:10:00,7.57,7.57,7.57,7.57,24000.0,7.57,7.57,7.57,7.57,24000.0
2010-02-22 14:20:00,7.57,7.59,7.57,7.58,282000.0,7.57,7.59,7.57,7.58,282000.0
2010-02-22 14:30:00,7.58,7.6,7.58,7.59,150000.0,7.58,7.6,7.58,7.59,150000.0
2010-02-22 14:40:00,7.59,7.6,7.59,7.6,122400.0,7.59,7.6,7.59,7.6,122400.0
2010-02-22 14:50:00,7.6,7.62,7.6,7.61,196800.0,7.6,7.62,7.6,7.61,196800.0
2010-02-22 15:00:00,7.61,7.61,7.61,7.61,177600.0,7.61,7.61,7.61,7.61,177600.0
2010-02-22 15:10:00,7.61,7.61,7.61,7.61,204000.0,7.61,7.61,7.61,7.61,204000.0
2010-02-22 15:20:00,7.61,7.61,7.61,7.61,174000.0,7.61,7.61,7.61,7.61,174000.0
2010-02-22 15:30:00,7.61,7.62,7.6,7.62,414000.0,7.61,7.62,7.6,7.62,414000.0
2010-02-22 15:40:00,7.62,7.62,7.6,7.6,236400.0,7.62,7.62,7.6,7.6,236400.0
2010-02-22 15:50:00,7.6,7.62,7.6,7.61,278400.0,7.6,7.62,7.6,7.61,278400.0
2010-02-23 09:30:00,7.62,7.62,7.56,7.56,189600.0,7.62,7.62,7.56,7.56,189600.0
2010-02-23 09:40:00,7.56,7.58,7.56,7.56,268800.0,7.56,7.58,7.56,7.56,268800.0
2010-02-23 09:50:00,7.57,7.57,7.56,7.56,74400.0,7.57,7.57,7.56,7.56,74400.0
2010-02-23 10:00:00,7.56,7.56,7.52,7.52,205200.0,7.56,7.56,7.52,7.52,205200.0
2010-02-23 10:10:00,7.52,7.54,7.52,7.53,188400.0,7.52,7.54,7.52,7.53,188400.0
2010-02-23 10:20:00,7.53,7.53,7.51,7.51,85200.0,7.53,7.53,7.51,7.51,85200.0
2010-02-23 10:30:00,7.51,7.52,7.51,7.51,36000.0,7.51,7.52,7.51,7.51,36000.0
2010-02-23 10:40:00,7.51,7.52,7.51,7.51,88800.0,7.51,7.52,7.51,7.51,88800.0
2010-02-23 10:50:00,7.51,7.51,7.5,7.5,82800.0,7.51,7.51,7.5,7.5,82800.0
2010-02-23 11:00:00,7.5,7.51,7.5,7.5,159600.0,7.5,7.51,7.5,7.5,159600.0
2010-02-23 11:10:00,7.5,7.5,7.49,7.5,120000.0,7.5,7.5,7.49,7.5,120000.0
2010-02-23 11:20:00,7.5,7.5,7.49,7.5,130800.0,7.5,7.5,7.49,7.5,130800.0
2010-02-23 11:30:00,7.5,7.51,7.5,7.51,73200.0,7.5,7.51,7.5,7.51,73200.0
2010-02-23 11:40:00,7.51,7.51,7.5,7.5,214800.0,7.51,7.51,7.5,7.5,214800.0
2010-02-23 11:50:00,7.5,7.5,7.49,7.5,81600.0,7.5,7.5,7.49,7.5,81600.0
2010-02-23 12:00:00,7.49,7.5,7.49,7.5,28800.0,7.49,7.5,7.49,7.5,28800.0
2010-02-23 12:10:00,7.5,7.5,7.5,7.5,45600.0,7.5,7.5,7.5,7.5,45600.0
2010-02-23 12:20:00,7.5,7.5,7.5,7.5,62400.0,7.5,7.5,7.5,7.5,62400.0
2010-02-23 12:30:00,7.5,7.51,7.5,7.51,93600.0,7.5,7.51,7.5,7.51,93600.0
2010-02-23 12:40:00,7.51,7.51,7.5,7.51,219600.0,7.51,7.51,7.5,7.51,219600.0
2010-02-23 12:50:00,7.51,7.51,7.5,7.5,99600.0,7.51,7.51,7.5,7.5,99600.0
2010-02-23 13:00:00,7.5,7.5,7.5,7.5,90000.0,7.5,7.5,7.5,7.5,90000.0
2010-02-23 13:10:00,7.5,7.5,7.5,7.5,159600.0,7.5,7.5,7.5,7.5,159600.0
2010-02-23 13:20:00,7.5,7.5,7.5,7.5,169200.0,7.5,7.5,7.5,7.5,169200.0
2010-02-23 13:30:00,7.5,7.5,7.5,7.5,51600.0,7.5,7.5,7.5,7.5,51600.0
2010-02-23 13:40:00,7.5,7.5,7.5,7.5,133200.0,7.5,7.5,7.5,7.5,133200.0
2010-02-23 13:50:00,7.5,7.52,7.5,7.51,196800.0,7.5,7.52,7.5,7.51,196800.0
2010-02-23 14:00:00,7.51,7.52,7.51,7.52,99600.0,7.51,7.52,7.51,7.52,99600.0
2010-02-23 14:10:00,7.52,7.53,7.52,7.52,100800.0,7.52,7.53,7.52,7.52,100800.0
2010-02-23 14:20:00,7.52,7.52,7.51,7.51,105600.0,7.52,7.52,7.51,7.51,105600.0
2010-02-23 14:30:00,7.51,7.52,7.51,7.51,464400.0,7.51,7.52,7.51,7.51,464400.0
2010-02-23 14:40:00,7.51,7.51,7.51,7.51,344400.0,7.51,7.51,7.51,7.51,344400.0
2010-02-23 14:50:00,7.51,7.51,7.51,7.51,202800.0,7.51,7.51,7.51,7.51,202800.0
2010-02-23 15:00:00,7.51,7.51,7.51,7.51,48000.0,7.51,7.51,7.51,7.51,48000.0
2010-02-23 15:10:00,7.51,7.51,7.51,7.51,318000.0,7.51,7.51,7.51,7.51,318000.0
2010-02-23 15:20:00,7.51,7.51,7.51,7.51,285600.0,7.51,7.51,7.51,7.51,285600.0
2010-02-23 15:30:00,7.51,7.51,7.51,7.51,166800.0,7.51,7.51,7.51,7.51,166800.0
2010-02-23 15:40:00,7.51,7.51,7.51,7.51,562800.0,7.51,7.51,7.51,7.51,562800.0
2010-02-23 15:50:00,7.51,7.52,7.51,7.51,1410000.0,7.51,7.52,7.51,7.51,1410000.0
2010-02-24 09:30:00,7.57,7.57,7.54,7.55,103200.0,7.57,7.57,7.54,7.55,103200.0
2010-02-24 09:40:00,7.54,7.55,7.53,7.55,225600.0,7.54,7.55,7.53,7.55,225600.0
2010-02-24 09:50:00,7.55,7.55,7.53,7.55,691200.0,7.55,7.55,7.53,7.55,691200.0
2010-02-24 10:00:00,7.55,7.58,7.54,7.57,134400.0,7.55,7.58,7.54,7.57,134400.0
2010-02-24 10:10:00,7.56,7.57,7.55,7.56,78000.0,7.56,7.57,7.55,7.56,78000.0
2010-02-24 10:20:00,7.56,7.56,7.54,7.54,192000.0,7.56,7.56,7.54,7.54,192000.0
2010-02-24 10:30:00,7.54,7.55,7.54,7.55,285600.0,7.54,7.55,7.54,7.55,285600.0
2010-02-24 10:40:00,7.55,7.57,7.55,7.57,421200.0,7.55,7.57,7.55,7.57,421200.0
2010-02-24 10:50:00,7.57,7.57,7.56,7.56,32400.0,7.57,7.57,7.56,7.56,32400.0
2010-02-24 11:00:00,7.56,7.57,7.56,7.57,24000.0,7.56,7.57,7.56,7.57,24000.0
2010-02-24 11:10:00,7.56,7.57,7.56,7.56,48000.0,7.56,7.57,7.56,7.56,48000.0
2010-02-24 11:20:00,7.56,7.56,7.56,7.56,123600.0,7.56,7.56,7.56,7.56,123600.0
2010-02-24 11:30:00,7.56,7.56,7.56,7.56,165600.0,7.56,7.56,7.56,7.56,165600.0
2010-02-24 11:40:00,7.56,7.56,7.56,7.56,163200.0,7.56,7.56,7.56,7.56,163200.0
2010-02-24 11:50:00,7.56,7.56,7.56,7.56,144000.0,7.56,7.56,7.56,7.56,144000.0
2010-02-24 12:00:00,7.56,7.57,7.56,7.57,67200.0,7.56,7.57,7.56,7.57,67200.0
2010-02-24 12:10:00,7.57,7.57,7.57,7.57,63600.0,7.57,7.57,7.57,7.57,63600.0
2010-02-24 12:20:00,7.57,7.58,7.57,7.58,127200.0,7.57,7.58,7.57,7.58,127200.0
2010-02-24 12:30:00,7.58,7.58,7.57,7.57,340800.0,7.58,7.58,7.57,7.57,340800.0
2010-02-24 12:40:00,7.57,7.58,7.57,7.58,501600.0,7.57,7.58,7.57,7.58,501600.0
2010-02-24 12:50:00,7.57,7.58,7.57,7.57,31200.0,7.57,7.58,7.57,7.57,31200.0
2010-02-24 13:00:00,7.57,7.58,7.57,7.58,20400.0,7.57,7.58,7.57,7.58,20400.0
2010-02-24 13:10:00,7.58,7.58,7.57,7.58,88800.0,7.58,7.58,7.57,7.58,88800.0
2010-02-24 13:20:00,7.58,7.58,7.57,7.58,111600.0,7.58,7.58,7.57,7.58,111600.0
2010-02-24 13:30:00,7.57,7.58,7.57,7.58,60000.0,7.57,7.58,7.57,7.58,60000.0
2010-02-24 13:40:00,7.58,7.58,7.58,7.58,152400.0,7.58,7.58,7.58,7.58,152400.0
2010-02-24 13:50:00,7.58,7.58,7.58,7.58,140400.0,7.58,7.58,7.58,7.58,140400.0
2010-02-24 14:00:00,7.58,7.58,7.57,7.57,70800.0,7.58,7.58,7.57,7.57,70800.0
2010-02-24 14:10:00,7.57,7.58,7.57,7.58,120000.0,7.57,7.58,7.57,7.58,120000.0
2010-02-24 14:20:00,7.58,7.58,7.58,7.58,115200.0,7.58,7.58,7.58,7.58,115200.0
2010-02-24 14:30:00,7.58,7.58,7.56,7.57,62400.0,7.58,7.58,7.56,7.57,62400.0
2010-02-24 14:40:00,7.57,7.58,7.57,7.58,333600.0,7.57,7.58,7.57,7.58,333600.0
2010-02-24 14:50:00,7.58,7.58,7.57,7.58,136800.0,7.58,7.58,7.57,7.58,136800.0
2010-02-24 15:00:00,7.58,7.59,7.58,7.58,504000.0,7.58,7.59,7.58,7.58,504000.0
2010-02-24 15:10:00,7.58,7.58,7.56,7.57,127200.0,7.58,7.58,7.56,7.57,127200.0
2010-02-24 15:20:00,7.57,7.58,7.57,7.58,190800.0,7.57,7.58,7.57,7.58,190800.0
2010-02-24 15:30:00,7.58,7.58,7.58,7.58,324000.0,7.58,7.58,7.58,7.58,324000.0
2010-02-24 15:40:00,7.58,7.59,7.58,7.58,117600.0,7.58,7.59,7.58,7.58,117600.0
2010-02-24 15:50:00,7.58,7.59,7.58,7.59,180000.0,7.58,7.59,7.58,7.59,180000.0
2010-02-25 09:30:00,7.52,7.55,7.49,7.49,582000.0,7.52,7.55,7.49,7.49,582000.0
2010-02-25 09:40:00,7.49,7.51,7.48,7.48,1329600.0,7.49,7.51,7.48,7.48,1329600.0
2010-02-25 09:50:00,7.48,7.53,7.48,7.53,860400.0,7.48,7.53,7.48,7.53,860400.0
2010-02-25 10:00:00,7.52,7.53,7.52,7.53,151200.0,7.52,7.53,7.52,7.53,151200.0
2010-02-25 10:10:00,7.53,7.53,7.52,7.52,12000.0,7.53,7.53,7.52,7.52,12000.0
2010-02-25 10:20:00,7.52,7.52,7.52,7.52,22800.0,7.52,7.52,7.52,7.52,22800.0
2010-02-25 10:30:00,7.52,7.53,7.52,7.53,57600.0,7.52,7.53,7.52,7.53,57600.0
2010-02-25 10:40:00,7.53,7.54,7.52,7.52,204000.0,7.53,7.54,7.52,7.52,204000.0
2010-02-25 10:50:00,7.52,7.53,7.5,7.5,138000.0,7.52,7.53,7.5,7.5,138000.0
2010-02-25 11:00:00,7.5,7.52,7.5,7.52,373200.0,7.5,7.52,7.5,7.52,373200.0
2010-02-25 11:10:00,7.52,7.54,7.52,7.53,668400.0,7.52,7.54,7.52,7.53,668400.0
2010-02-25 11:20:00,7.53,7.55,7.53,7.55,50400.0,7.53,7.55,7.53,7.55,50400.0
2010-02-25 11:30:00,7.55,7.56,7.54,7.56,88800.0,7.55,7.56,7.54,7.56,88800.0
2010-02-25 11:40:00,7.57,7.57,7.55,7.56,100800.0,7.57,7.57,7.55,7.56,100800.0
2010-02-25 11:50:00,7.56,7.56,7.56,7.56,61200.0,7.56,7.56,7.56,7.56,61200.0
2010-02-25 12:00:00,7.56,7.56,7.54,7.55,68400.0,7.56,7.56,7.54,7.55,68400.0
2010-02-25 12:10:00,7.55,7.56,7.55,7.56,30000.0,7.55,7.56,7.55,7.56,30000.0
2010-02-25 12:20:00,7.56,7.57,7.56,7.56,52800.0,7.56,7.57,7.56,7.56,52800.0
2010-02-25 12:30:00,7.56,7.57,7.55,7.55,63600.0,7.56,7.57,7.55,7.55,63600.0
2010-02-25 12:40:00,7.55,7.56,7.54,7.55,49200.0,7.55,7.56,7.54,7.55,49200.0
2010-02-25 12:50:00,7.55,7.56,7.55,7.56,38400.0,7.55,7.56,7.55,7.56,38400.0
2010-02-25 13:00:00,7.55,7.56,7.55,7.55,33600.0,7.55,7.56,7.55,7.55,33600.0
2010-02-25 13:10:00,7.55,7.56,7.55,7.56,39600.0,7.55,7.56,7.55,7.56,39600.0
2010-02-25 13:20:00,7.56,7.56,7.56,7.56,196800.0,7.56,7.56,7.56,7.56,196800.0
2010-02-25 13:30:00,7.56,7.56,7.56,7.56,42000.0,7.56,7.56,7.56,7.56,42000.0
2010-02-25 13:40:00,7.56,7.57,7.55,7.56,228000.0,7.56,7.57,7.55,7.56,228000.0
2010-02-25 13:50:00,7.56,7.58,7.56,7.58,64800.0,7.56,7.58,7.56,7.58,64800.0
2010-02-25 14:00:00,7.58,7.6,7.58,7.6,90000.0,7.58,7.6,7.58,7.6,90000.0
2010-02-25 14:10:00,7.6,7.6,7.59,7.59,40800.0,7.6,7.6,7.59,7.59,40800.0
2010-02-25 14:20:00,7.59,7.6,7.58,7.59,176400.0,7.59,7.6,7.58,7.59,176400.0
2010-02-25 14:30:00,7.59,7.59,7.58,7.58,110400.0,7.59,7.59,7.58,7.58,110400.0
2010-02-25 14:40:00,7.58,7.59,7.58,7.58,208800.0,7.58,7.59,7.58,7.58,208800.0
2010-02-25 14:50:00,7.58,7.59,7.58,7.59,153600.0,7.58,7.59,7.58,7.59,153600.0
2010-02-25 15:00:00,7.59,7.6,7.58,7.59,109200.0,7.59,7.6,7.58,7.59,109200.0
2010-02-25 15:10:00,7.59,7.59,7.58,7.58,117600.0,7.59,7.59,7.58,7.58,117600.0
2010-02-25 15:20:00,7.59,7.59,7.58,7.58,333600.0,7.59,7.59,7.58,7.58,333600.0
2010-02-25 15:30:00,7.59,7.59,7.58,7.58,315600.0,7.59,7.59,7.58,7.58,315600.0
2010-02-25 15:40:00,7.58,7.6,7.58,7.59,433200.0,7.58,7.6,7.58,7.59,433200.0
2010-02-25 15:50:00,7.59,7.6,7.59,7.6,270000.0,7.59,7.6,7.59,7.6,270000.0
2010-02-26 09:30:00,7.63,7.63,7.57,7.6,168000.0,7.63,7.63,7.57,7.6,168000.0
2010-02-26 09:40:00,7.6,7.62,7.6,7.62,30000.0,7.6,7.62,7.6,7.62,30000.0
2010-02-26 09:50:00,7.62,7.62,7.6,7.6,42000.0,7.62,7.62,7.6,7.6,42000.0
2010-02-26 10:00:00,7.6,7.61,7.59,7.6,405600.0,7.6,7.61,7.59,7.6,405600.0
2010-02-26 10:10:00,7.6,7.61,7.59,7.61,559200.0,7.6,7.61,7.59,7.61,559200.0
2010-02-26 10:20:00,7.61,7.62,7.61,7.61,36000.0,7.61,7.62,7.61,7.61,36000.0
2010-02-26 10:30:00,7.62,7.63,7.61,7.62,44400.0,7.62,7.63,7.61,7.62,44400.0
2010-02-26 10:40:00,7.62,7.63,7.62,7.62,37200.0,7.62,7.63,7.62,7.62,37200.0
2010-02-26 10:50:00,7.62,7.63,7.61,7.62,82800.0,7.62,7.63,7.61,7.62,82800.0
2010-02-26 11:00:00,7.62,7.63,7.61,7.62,212400.0,7.62,7.63,7.61,7.62,212400.0
2010-02-26 11:10:00,7.62,7.62,7.62,7.62,108000.0,7.62,7.62,7.62,7.62,108000.0
2010-02-26 11:20:00,7.62,7.62,7.61,7.61,33600.0,7.62,7.62,7.61,7.61,33600.0
2010-02-26 11:30:00,7.61,7.61,7.6,7.61,60000.0,7.61,7.61,7.6,7.61,60000.0
2010-02-26 11:40:00,7.61,7.62,7.6,7.6,43200.0,7.61,7.62,7.6,7.6,43200.0
2010-02-26 11:50:00,7.61,7.61,7.6,7.6,21600.0,7.61,7.61,7.6,7.6,21600.0
2010-02-26 12:00:00,7.6,7.62,7.6,7.61,145200.0,7.6,7.62,7.6,7.61,145200.0
2010-02-26 12:10:00,7.61,7.61,7.6,7.6,78000.0,7.61,7.61,7.6,7.6,78000.0
2010-02-26 12:20:00,7.61,7.61,7.6,7.6,21600.0,7.61,7.61,7.6,7.6,21600.0
2010-02-26 12:30:00,7.6,7.6,7.59,7.59,106800.0,7.6,7.6,7.59,7.59,106800.0
2010-02-26 12:40:00,7.59,7.6,7.59,7.59,316800.0,7.59,7.6,7.59,7.59,316800.0
2010-02-26 12:50:00,7.59,7.6,7.58,7.58,992400.0,7.59,7.6,7.58,7.58,992400.0
2010-02-26 13:00:00,7.58,7.59,7.58,7.58,1149600.0,7.58,7.59,7.58,7.58,1149600.0
2010-02-26 13:10:00,7.58,7.61,7.58,7.6,519600.0,7.58,7.61,7.58,7.6,519600.0
2010-02-26 13:20:00,7.61,7.61,7.59,7.6,1232400.0,7.61,7.61,7.59,7.6,1232400.0
2010-02-26 13:30:00,7.6,7.61,7.59,7.61,298800.0,7.6,7.61,7.59,7.61,298800.0
2010-02-26 13:40:00,7.61,7.62,7.61,7.61,30000.0,7.61,7.62,7.61,7.61,30000.0
2010-02-26 13:50:00,7.61,7.62,7.61,7.61,72000.0,7.61,7.62,7.61,7.61,72000.0
2010-02-26 14:00:00,7.61,7.61,7.6,7.6,28800.0,7.61,7.61,7.6,7.6,28800.0
2010-02-26 14:10:00,7.61,7.62,7.6,7.62,136800.0,7.61,7.62,7.6,7.62,136800.0
2010-02-26 14:20:00,7.62,7.64,7.62,7.64,196800.0,7.62,7.64,7.62,7.64,196800.0
2010-02-26 14:30:00,7.63,7.63,7.61,7.63,170400.0,7.63,7.63,7.61,7.63,170400.0
2010-02-26 14:40:00,7.62,7.63,7.62,7.63,146400.0,7.62,7.63,7.62,7.63,146400.0
2010-02-26 14:50:00,7.63,7.63,7.62,7.63,48000.0,7.63,7.63,7.62,7.63,48000.0
2010-02-26 15:00:00,7.63,7.63,7.62,7.62,266400.0,7.63,7.63,7.62,7.62,266400.0
2010-02-26 15:10:00,7.62,7.64,7.62,7.63,138000.0,7.62,7.64,7.62,7.63,138000.0
2010-02-26 15:20:00,7.63,7.65,7.63,7.64,351600.0,7.63,7.65,7.63,7.64,351600.0
2010-02-26 15:30:00,7.64,7.66,7.64,7.65,237600.0,7.64,7.66,7.64,7.65,237600.0
2010-02-26 15:40:00,7.65,7.65,7.64,7.65,410400.0,7.65,7.65,7.64,7.65,410400.0
2010-02-26 15:50:00,7.65,7.66,7.64,7.65,633600.0,7.65,7.66,7.64,7.65,633600.0
2010-03-01 09:30:00,7.66,7.7,7.5,7.68,315600.0,7.66,7.7,7.5,7.68,315600.0
2010-03-01 09:40:00,7.68,7.72,7.67,7.7,139200.0,7.68,7.72,7.67,7.7,139200.0
2010-03-01 09:50:00,7.71,7.74,7.71,7.74,79200.0,7.71,7.74,7.71,7.74,79200.0
2010-03-01 10:00:00,7.74,7.75,7.7,7.73,142800.0,7.74,7.75,7.7,7.73,142800.0
2010-03-01 10:10:00,7.74,7.76,7.74,7.75,446400.0,7.74,7.76,7.74,7.75,446400.0
2010-03-01 10:20:00,7.75,7.76,7.74,7.75,363600.0,7.75,7.76,7.74,7.75,363600.0
2010-03-01 10:30:00,7.75,7.76,7.73,7.75,234000.0,7.75,7.76,7.73,7.75,234000.0
2010-03-01 10:40:00,7.75,7.75,7.73,7.75,117600.0,7.75,7.75,7.73,7.75,117600.0
2010-03-01 10:50:00,7.75,7.78,7.75,7.78,147600.0,7.75,7.78,7.75,7.78,147600.0
2010-03-01 11:00:00,7.78,7.79,7.77,7.79,130800.0,7.78,7.79,7.77,7.79,130800.0
2010-03-01 11:10:00,7.79,7.79,7.78,7.78,39600.0,7.79,7.79,7.78,7.78,39600.0
2010-03-01 11:20:00,7.77,7.77,7.76,7.77,208800.0,7.77,7.77,7.76,7.77,208800.0
2010-03-01 11:30:00,7.77,7.77,7.76,7.77,118800.0,7.77,7.77,7.76,7.77,118800.0
2010-03-01 11:40:00,7.78,7.78,7.78,7.78,129600.0,7.78,7.78,7.78,7.78,129600.0
2010-03-01 11:50:00,7.78,7.79,7.78,7.79,110400.0,7.78,7.79,7.78,7.79,110400.0
2010-03-01 12:00:00,7.79,7.8,7.79,7.8,115200.0,7.79,7.8,7.79,7.8,115200.0
2010-03-01 12:10:00,7.8,7.8,7.79,7.79,73200.0,7.8,7.8,7.79,7.79,73200.0
2010-03-01 12:20:00,7.79,7.8,7.79,7.8,51600.0,7.79,7.8,7.79,7.8,51600.0
2010-03-01 12:30:00,7.8,7.8,7.79,7.8,60000.0,7.8,7.8,7.79,7.8,60000.0
2010-03-01 12:40:00,7.8,7.8,7.79,7.8,81600.0,7.8,7.8,7.79,7.8,81600.0
2010-03-01 12:50:00,7.8,7.81,7.79,7.81,76800.0,7.8,7.81,7.79,7.81,76800.0
2010-03-01 13:00:00,7.81,7.81,7.8,7.8,91200.0,7.81,7.81,7.8,7.8,91200.0
2010-03-01 13:10:00,7.8,7.8,7.8,7.8,45600.0,7.8,7.8,7.8,7.8,45600.0
2010-03-01 13:20:00,7.79,7.81,7.79,7.8,148800.0,7.79,7.81,7.79,7.8,148800.0
2010-03-01 13:30:00,7.8,7.8,7.79,7.8,70800.0,7.8,7.8,7.79,7.8,70800.0
2010-03-01 13:40:00,7.8,7.81,7.8,7.8,58800.0,7.8,7.81,7.8,7.8,58800.0
2010-03-01 13:50:00,7.8,7.8,7.79,7.8,158400.0,7.8,7.8,7.79,7.8,158400.0
2010-03-01 14:00:00,7.8,7.81,7.79,7.81,99600.0,7.8,7.81,7.79,7.81,99600.0
2010-03-01 14:10:00,7.81,7.81,7.8,7.81,121200.0,7.81,7.81,7.8,7.81,121200.0
2010-03-01 14:20:00,7.8,7.81,7.8,7.8,27600.0,7.8,7.81,7.8,7.8,27600.0
2010-03-01 14:30:00,7.8,7.81,7.79,7.79,127200.0,7.8,7.81,7.79,7.79,127200.0
2010-03-01 14:40:00,7.79,7.79,7.79,7.79,72000.0,7.79,7.79,7.79,7.79,72000.0
2010-03-01 14:50:00,7.79,7.8,7.78,7.79,93600.0,7.79,7.8,7.78,7.79,93600.0
2010-03-01 15:00:00,7.79,7.79,7.78,7.78,158400.0,7.79,7.79,7.78,7.78,158400.0
2010-03-01 15:10:00,7.78,7.79,7.78,7.79,255600.0,7.78,7.79,7.78,7.79,255600.0
2010-03-01 15:20:00,7.79,7.79,7.78,7.78,141600.0,7.79,7.79,7.78,7.78,141600.0
2010-03-01 15:30:00,7.78,7.79,7.78,7.78,237600.0,7.78,7.79,7.78,7.78,237600.0
2010-03-01 15:40:00,7.79,7.79,7.78,7.79,330000.0,7.79,7.79,7.78,7.79,330000.0
2010-03-01 15:50:00,7.79,7.81,7.79,7.8,722400.0,7.79,7.81,7.79,7.8,722400.0
2010-03-02 09:30:00,7.84,7.85,7.83,7.83,163200.0,7.84,7.85,7.83,7.83,163200.0
2010-03-02 09:40:00,7.83,7.84,7.83,7.84,307200.0,7.83,7.84,7.83,7.84,307200.0
2010-03-02 09:50:00,7.84,7.84,7.83,7.83,183600.0,7.84,7.84,7.83,7.83,183600.0
2010-03-02 10:00:00,7.84,7.85,7.84,7.84,133200.0,7.84,7.85,7.84,7.84,133200.0
2010-03-02 10:10:00,7.84,7.85,7.83,7.85,138000.0,7.84,7.85,7.83,7.85,138000.0
2010-03-02 10:20:00,7.85,7.87,7.85,7.86,68400.0,7.85,7.87,7.85,7.86,68400.0
2010-03-02 10:30:00,7.85,7.89,7.85,7.89,169200.0,7.85,7.89,7.85,7.89,169200.0
2010-03-02 10:40:00,7.89,7.89,7.88,7.88,196800.0,7.89,7.89,7.88,7.88,196800.0
2010-03-02 10:50:00,7.88,7.89,7.88,7.89,168000.0,7.88,7.89,7.88,7.89,168000.0
2010-03-02 11:00:00,7.89,7.9,7.88,7.88,229200.0,7.89,7.9,7.88,7.88,229200.0
2010-03-02 11:10:00,7.88,7.89,7.88,7.89,122400.0,7.88,7.89,7.88,7.89,122400.0
2010-03-02 11:20:00,7.89,7.89,7.89,7.89,121200.0,7.89,7.89,7.89,7.89,121200.0
2010-03-02 11:30:00,7.89,7.9,7.88,7.89,108000.0,7.89,7.9,7.88,7.89,108000.0
2010-03-02 11:40:00,7.89,7.89,7.88,7.88,104400.0,7.89,7.89,7.88,7.88,104400.0
2010-03-02 11:50:00,7.88,7.89,7.88,7.89,63600.0,7.88,7.89,7.88,7.89,63600.0
2010-03-02 12:00:00,7.89,7.91,7.89,7.9,66000.0,7.89,7.91,7.89,7.9,66000.0
2010-03-02 12:10:00,7.9,7.9,7.88,7.89,128400.0,7.9,7.9,7.88,7.89,128400.0
2010-03-02 12:20:00,7.89,7.89,7.88,7.89,76800.0,7.89,7.89,7.88,7.89,76800.0
2010-03-02 12:30:00,7.89,7.89,7.88,7.89,190800.0,7.89,7.89,7.88,7.89,190800.0
2010-03-02 12:40:00,7.89,7.9,7.89,7.9,42000.0,7.89,7.9,7.89,7.9,42000.0
2010-03-02 12:50:00,7.89,7.91,7.89,7.9,63600.0,7.89,7.91,7.89,7.9,63600.0
2010-03-02 13:00:00,7.9,7.91,7.9,7.91,57600.0,7.9,7.91,7.9,7.91,57600.0
2010-03-02 13:10:00,7.91,7.91,7.9,7.91,76800.0,7.91,7.91,7.9,7.91,76800.0
2010-03-02 13:20:00,7.91,7.91,7.91,7.91,20400.0,7.91,7.91,7.91,7.91,20400.0
2010-03-02 13:30:00,7.91,7.92,7.91,7.91,45600.0,7.91,7.92,7.91,7.91,45600.0
2010-03-02 13:40:00,7.9,7.92,7.9,7.92,45600.0,7.9,7.92,7.9,7.92,45600.0
2010-03-02 13:50:00,7.92,7.92,7.91,7.91,169200.0,7.92,7.92,7.91,7.91,169200.0
2010-03-02 14:00:00,7.91,7.91,7.91,7.91,75600.0,7.91,7.91,7.91,7.91,75600.0
2010-03-02 14:10:00,7.91,7.91,7.91,7.91,99600.0,7.91,7.91,7.91,7.91,99600.0
2010-03-02 14:20:00,7.91,7.91,7.9,7.9,87600.0,7.91,7.91,7.9,7.9,87600.0
2010-03-02 14:30:00,7.9,7.9,7.9,7.9,114000.0,7.9,7.9,7.9,7.9,114000.0
2010-03-02 14:40:00,7.9,7.91,7.9,7.91,82800.0,7.9,7.91,7.9,7.91,82800.0
2010-03-02 14:50:00,7.91,7.92,7.91,7.91,105600.0,7.91,7.92,7.91,7.91,105600.0
2010-03-02 15:00:00,7.92,7.92,7.91,7.92,168000.0,7.92,7.92,7.91,7.92,168000.0
2010-03-02 15:10:00,7.92,7.92,7.92,7.92,236400.0,7.92,7.92,7.92,7.92,236400.0
2010-03-02 15:20:00,7.92,7.92,7.91,7.91,308400.0,7.92,7.92,7.91,7.91,308400.0
2010-03-02 15:30:00,7.91,7.92,7.91,7.91,237600.0,7.91,7.92,7.91,7.91,237600.0
2010-03-02 15:40:00,7.91,7.92,7.9,7.92,230400.0,7.91,7.92,7.9,7.92,230400.0
2010-03-02 15:50:00,7.92,7.93,7.91,7.92,340800.0,7.92,7.93,7.91,7.92,340800.0
2010-03-03 09:30:00,7.95,7.95,7.88,7.94,200400.0,7.95,7.95,7.88,7.94,200400.0
2010-03-03 09:40:00,7.94,7.94,7.92,7.93,235200.0,7.94,7.94,7.92,7.93,235200.0
2010-03-03 09:50:00,7.93,7.95,7.93,7.94,39600.0,7.93,7.95,7.93,7.94,39600.0
2010-03-03 10:00:00,7.94,7.94,7.92,7.92,165600.0,7.94,7.94,7.92,7.92,165600.0
2010-03-03 10:10:00,7.91,7.92,7.9,7.91,163200.0,7.91,7.92,7.9,7.91,163200.0
2010-03-03 10:20:00,7.91,7.92,7.91,7.92,110400.0,7.91,7.92,7.91,7.92,110400.0
2010-03-03 10:30:00,7.92,7.93,7.92,7.92,94800.0,7.92,7.93,7.92,7.92,94800.0
2010-03-03 10:40:00,7.92,7.92,7.92,7.92,126000.0,7.92,7.92,7.92,7.92,126000.0
2010-03-03 10:50:00,7.92,7.93,7.92,7.92,135600.0,7.92,7.93,7.92,7.92,135600.0
2010-03-03 11:00:00,7.92,7.93,7.92,7.92,232800.0,7.92,7.93,7.92,7.92,232800.0
2010-03-03 11:10:00,7.92,7.92,7.92,7.92,116400.0,7.92,7.92,7.92,7.92,116400.0
2010-03-03 11:20:00,7.92,7.92,7.92,7.92,98400.0,7.92,7.92,7.92,7.92,98400.0
2010-03-03 11:30:00,7.92,7.93,7.91,7.93,102000.0,7.92,7.93,7.91,7.93,102000.0
2010-03-03 11:40:00,7.93,7.93,7.92,7.92,118800.0,7.93,7.93,7.92,7.92,118800.0
2010-03-03 11:50:00,7.92,7.92,7.92,7.92,82800.0,7.92,7.92,7.92,7.92,82800.0
2010-03-03 12:00:00,7.92,7.92,7.92,7.92,37200.0,7.92,7.92,7.92,7.92,37200.0
2010-03-03 12:10:00,7.92,7.92,7.92,7.92,54000.0,7.92,7.92,7.92,7.92,54000.0
2010-03-03 12:20:00,7.92,7.93,7.92,7.93,37200.0,7.92,7.93,7.92,7.93,37200.0
2010-03-03 12:30:00,7.92,7.92,7.92,7.92,45600.0,7.92,7.92,7.92,7.92,45600.0
2010-03-03 12:40:00,7.92,7.93,7.92,7.92,55200.0,7.92,7.93,7.92,7.92,55200.0
2010-03-03 12:50:00,7.92,7.93,7.92,7.92,118800.0,7.92,7.93,7.92,7.92,118800.0
2010-03-03 13:00:00,7.92,7.93,7.92,7.92,55200.0,7.92,7.93,7.92,7.92,55200.0
2010-03-03 13:10:00,7.92,7.93,7.92,7.92,69600.0,7.92,7.93,7.92,7.92,69600.0
2010-03-03 13:20:00,7.93,7.93,7.92,7.92,43200.0,7.93,7.93,7.92,7.92,43200.0
2010-03-03 13:30:00,7.92,7.93,7.92,7.93,68400.0,7.92,7.93,7.92,7.93,68400.0
2010-03-03 13:40:00,7.93,7.93,7.93,7.93,73200.0,7.93,7.93,7.93,7.93,73200.0
2010-03-03 13:50:00,7.93,7.94,7.93,7.94,57600.0,7.93,7.94,7.93,7.94,57600.0
2010-03-03 14:00:00,7.94,7.95,7.94,7.94,57600.0,7.94,7.95,7.94,7.94,57600.0
2010-03-03 14:10:00,7.94,7.95,7.94,7.94,70800.0,7.94,7.95,7.94,7.94,70800.0
2010-03-03 14:20:00,7.94,7.95,7.94,7.94,96000.0,7.94,7.95,7.94,7.94,96000.0
2010-03-03 14:30:00,7.94,7.95,7.94,7.94,86400.0,7.94,7.95,7.94,7.94,86400.0
2010-03-03 14:40:00,7.94,7.95,7.94,7.94,226800.0,7.94,7.95,7.94,7.94,226800.0
2010-03-03 14:50:00,7.94,7.94,7.93,7.93,115200.0,7.94,7.94,7.93,7.93,115200.0
2010-03-03 15:00:00,7.94,7.94,7.93,7.94,177600.0,7.94,7.94,7.93,7.94,177600.0
2010-03-03 15:10:00,7.94,7.95,7.93,7.94,254400.0,7.94,7.95,7.93,7.94,254400.0
2010-03-03 15:20:00,7.94,7.95,7.94,7.94,213600.0,7.94,7.95,7.94,7.94,213600.0
2010-03-03 15:30:00,7.94,7.96,7.94,7.94,342000.0,7.94,7.96,7.94,7.94,342000.0
2010-03-03 15:40:00,7.94,7.95,7.94,7.94,354000.0,7.94,7.95,7.94,7.94,354000.0
2010-03-03 15:50:00,7.94,7.95,7.94,7.95,549600.0,7.94,7.95,7.94,7.95,549600.0
2010-03-04 09:30:00,7.98,7.99,7.96,7.97,284400.0,7.98,7.99,7.96,7.97,284400.0
2010-03-04 09:40:00,7.97,7.97,7.96,7.97,108000.0,7.97,7.97,7.96,7.97,108000.0
2010-03-04 09:50:00,7.97,7.98,7.96,7.96,86400.0,7.97,7.98,7.96,7.96,86400.0
2010-03-04 10:00:00,7.96,7.97,7.96,7.97,206400.0,7.96,7.97,7.96,7.97,206400.0
2010-03-04 10:10:00,7.97,7.98,7.97,7.98,111600.0,7.97,7.98,7.97,7.98,111600.0
2010-03-04 10:20:00,7.98,7.99,7.98,7.98,57600.0,7.98,7.99,7.98,7.98,57600.0
2010-03-04 10:30:00,7.98,7.98,7.95,7.98,198000.0,7.98,7.98,7.95,7.98,198000.0
2010-03-04 10:40:00,7.98,7.98,7.97,7.98,69600.0,7.98,7.98,7.97,7.98,69600.0
2010-03-04 10:50:00,7.98,7.98,7.97,7.97,43200.0,7.98,7.98,7.97,7.97,43200.0
2010-03-04 11:00:00,7.97,7.98,7.97,7.98,138000.0,7.97,7.98,7.97,7.98,138000.0
2010-03-04 11:10:00,7.98,7.98,7.97,7.97,64800.0,7.98,7.98,7.97,7.97,64800.0
2010-03-04 11:20:00,7.98,7.98,7.95,7.96,140400.0,7.98,7.98,7.95,7.96,140400.0
2010-03-04 11:30:00,7.96,7.96,7.95,7.95,178800.0,7.96,7.96,7.95,7.95,178800.0
2010-03-04 11:40:00,7.95,7.97,7.95,7.96,90000.0,7.95,7.97,7.95,7.96,90000.0
2010-03-04 11:50:00,7.96,7.97,7.95,7.96,61200.0,7.96,7.97,7.95,7.96,61200.0
2010-03-04 12:00:00,7.96,7.96,7.96,7.96,56400.0,7.96,7.96,7.96,7.96,56400.0
2010-03-04 12:10:00,7.96,7.97,7.96,7.97,62400.0,7.96,7.97,7.96,7.97,62400.0
2010-03-04 12:20:00,7.97,7.98,7.97,7.98,61200.0,7.97,7.98,7.97,7.98,61200.0
2010-03-04 12:30:00,7.98,7.98,7.98,7.98,81600.0,7.98,7.98,7.98,7.98,81600.0
2010-03-04 12:40:00,7.98,7.99,7.98,7.99,58800.0,7.98,7.99,7.98,7.99,58800.0
2010-03-04 12:50:00,7.99,7.99,7.99,7.99,118800.0,7.99,7.99,7.99,7.99,118800.0
2010-03-04 13:00:00,7.99,7.99,7.98,7.98,183600.0,7.99,7.99,7.98,7.98,183600.0
2010-03-04 13:10:00,7.98,7.99,7.98,7.99,74400.0,7.98,7.99,7.98,7.99,74400.0
2010-03-04 13:20:00,7.99,7.99,7.98,7.98,66000.0,7.99,7.99,7.98,7.98,66000.0
2010-03-04 13:30:00,7.98,7.98,7.97,7.97,84000.0,7.98,7.98,7.97,7.97,84000.0
2010-03-04 13:40:00,7.97,7.98,7.97,7.97,69600.0,7.97,7.98,7.97,7.97,69600.0
2010-03-04 13:50:00,7.97,7.98,7.97,7.98,92400.0,7.97,7.98,7.97,7.98,92400.0
2010-03-04 14:00:00,7.98,7.98,7.97,7.97,75600.0,7.98,7.98,7.97,7.97,75600.0
2010-03-04 14:10:00,7.98,7.98,7.97,7.97,70800.0,7.98,7.98,7.97,7.97,70800.0
2010-03-04 14:20:00,7.97,7.97,7.96,7.96,46800.0,7.97,7.97,7.96,7.96,46800.0
2010-03-04 14:30:00,7.96,7.97,7.96,7.97,69600.0,7.96,7.97,7.96,7.97,69600.0
2010-03-04 14:40:00,7.97,7.97,7.97,7.97,54000.0,7.97,7.97,7.97,7.97,54000.0
2010-03-04 14:50:00,7.97,7.97,7.97,7.97,76800.0,7.97,7.97,7.97,7.97,76800.0
2010-03-04 15:00:00,7.97,7.97,7.97,7.97,67200.0,7.97,7.97,7.97,7.97,67200.0
2010-03-04 15:10:00,7.97,7.98,7.96,7.98,135600.0,7.97,7.98,7.96,7.98,135600.0
2010-03-04 15:20:00,7.98,7.98,7.97,7.97,135600.0,7.98,7.98,7.97,7.97,135600.0
2010-03-04 15:30:00,7.97,7.97,7.97,7.97,158400.0,7.97,7.97,7.97,7.97,158400.0
2010-03-04 15:40:00,7.97,7.98,7.97,7.97,267600.0,7.97,7.98,7.97,7.97,267600.0
2010-03-04 15:50:00,7.97,7.98,7.97,7.98,328800.0,7.97,7.98,7.97,7.98,328800.0
2010-03-05 09:30:00,8.0,8.02,7.98,7.98,123600.0,8.0,8.02,7.98,7.98,123600.0
2010-03-05 09:40:00,7.98,8.02,7.97,8.0,266400.0,7.98,8.02,7.97,8.0,266400.0
2010-03-05 09:50:00,7.99,8.0,7.98,7.98,133200.0,7.99,8.0,7.98,7.98,133200.0
2010-03-05 10:00:00,7.98,7.99,7.98,7.99,63600.0,7.98,7.99,7.98,7.99,63600.0
2010-03-05 10:10:00,7.99,8.0,7.98,7.98,118800.0,7.99,8.0,7.98,7.98,118800.0
2010-03-05 10:20:00,7.98,8.01,7.98,8.01,39600.0,7.98,8.01,7.98,8.01,39600.0
2010-03-05 10:30:00,8.02,8.02,8.0,8.02,31200.0,8.02,8.02,8.0,8.02,31200.0
2010-03-05 10:40:00,8.02,8.03,8.02,8.03,73200.0,8.02,8.03,8.02,8.03,73200.0
2010-03-05 10:50:00,8.03,8.04,8.02,8.03,138000.0,8.03,8.04,8.02,8.03,138000.0
2010-03-05 11:00:00,8.03,8.06,8.03,8.05,146400.0,8.03,8.06,8.03,8.05,146400.0
2010-03-05 11:10:00,8.06,8.06,8.05,8.05,48000.0,8.06,8.06,8.05,8.05,48000.0
2010-03-05 11:20:00,8.05,8.05,8.05,8.05,76800.0,8.05,8.05,8.05,8.05,76800.0
2010-03-05 11:30:00,8.05,8.06,8.05,8.05,25200.0,8.05,8.06,8.05,8.05,25200.0
2010-03-05 11:40:00,8.05,8.05,8.04,8.04,62400.0,8.05,8.05,8.04,8.04,62400.0
2010-03-05 11:50:00,8.04,8.04,8.04,8.04,74400.0,8.04,8.04,8.04,8.04,74400.0
2010-03-05 12:00:00,8.04,8.04,8.04,8.04,49200.0,8.04,8.04,8.04,8.04,49200.0
2010-03-05 12:10:00,8.04,8.05,8.03,8.03,76800.0,8.04,8.05,8.03,8.03,76800.0
2010-03-05 12:20:00,8.04,8.05,8.04,8.04,74400.0,8.04,8.05,8.04,8.04,74400.0
2010-03-05 12:30:00,8.04,8.04,8.04,8.04,24000.0,8.04,8.04,8.04,8.04,24000.0
2010-03-05 12:40:00,8.04,8.05,8.04,8.05,36000.0,8.04,8.05,8.04,8.05,36000.0
2010-03-05 12:50:00,8.05,8.05,8.04,8.04,22800.0,8.05,8.05,8.04,8.04,22800.0
2010-03-05 13:00:00,8.04,8.05,8.04,8.05,37200.0,8.04,8.05,8.04,8.05,37200.0
2010-03-05 13:10:00,8.05,8.05,8.05,8.05,37200.0,8.05,8.05,8.05,8.05,37200.0
2010-03-05 13:20:00,8.05,8.05,8.05,8.05,32400.0,8.05,8.05,8.05,8.05,32400.0
2010-03-05 13:30:00,8.05,8.05,8.05,8.05,82800.0,8.05,8.05,8.05,8.05,82800.0
2010-03-05 13:40:00,8.05,8.05,8.04,8.04,38400.0,8.05,8.05,8.04,8.04,38400.0
2010-03-05 13:50:00,8.05,8.05,8.04,8.04,72000.0,8.05,8.05,8.04,8.04,72000.0
2010-03-05 14:00:00,8.04,8.04,8.03,8.03,102000.0,8.04,8.04,8.03,8.03,102000.0
2010-03-05 14:10:00,8.03,8.03,8.02,8.02,123600.0,8.03,8.03,8.02,8.02,123600.0
2010-03-05 14:20:00,8.02,8.02,8.01,8.01,117600.0,8.02,8.02,8.01,8.01,117600.0
2010-03-05 14:30:00,8.01,8.02,8.01,8.02,43200.0,8.01,8.02,8.01,8.02,43200.0
2010-03-05 14:40:00,8.02,8.03,8.02,8.03,91200.0,8.02,8.03,8.02,8.03,91200.0
2010-03-05 14:50:00,8.03,8.03,8.03,8.03,54000.0,8.03,8.03,8.03,8.03,54000.0
2010-03-05 15:00:00,8.03,8.05,8.03,8.04,63600.0,8.03,8.05,8.03,8.04,63600.0
2010-03-05 15:10:00,8.04,8.04,8.04,8.04,58800.0,8.04,8.04,8.04,8.04,58800.0
2010-03-05 15:20:00,8.04,8.04,8.03,8.04,87600.0,8.04,8.04,8.03,8.04,87600.0
2010-03-05 15:30:00,8.04,8.05,8.04,8.05,130800.0,8.04,8.05,8.04,8.05,130800.0
2010-03-05 15:40:00,8.06,8.07,8.05,8.06,289200.0,8.06,8.07,8.05,8.06,289200.0
2010-03-05 15:50:00,8.06,8.08,8.06,8.08,382800.0,8.06,8.08,8.06,8.08,382800.0
2010-03-08 09:30:00,8.08,8.1,8.05,8.09,56400.0,8.08,8.1,8.05,8.09,56400.0
2010-03-08 09:40:00,8.1,8.1,8.05,8.05,61200.0,8.1,8.1,8.05,8.05,61200.0
2010-03-08 09:50:00,8.06,8.07,8.06,8.07,32400.0,8.06,8.07,8.06,8.07,32400.0
2010-03-08 10:00:00,8.07,8.1,8.07,8.09,194400.0,8.07,8.1,8.07,8.09,194400.0
2010-03-08 10:10:00,8.09,8.1,8.09,8.1,108000.0,8.09,8.1,8.09,8.1,108000.0
2010-03-08 10:20:00,8.1,8.1,8.1,8.1,50400.0,8.1,8.1,8.1,8.1,50400.0
2010-03-08 10:30:00,8.1,8.1,8.08,8.09,94800.0,8.1,8.1,8.08,8.09,94800.0
2010-03-08 10:40:00,8.09,8.09,8.09,8.09,78000.0,8.09,8.09,8.09,8.09,78000.0
2010-03-08 10:50:00,8.09,8.09,8.09,8.09,74400.0,8.09,8.09,8.09,8.09,74400.0
2010-03-08 11:00:00,8.09,8.09,8.08,8.08,44400.0,8.09,8.09,8.08,8.08,44400.0
2010-03-08 11:10:00,8.08,8.09,8.08,8.09,42000.0,8.08,8.09,8.08,8.09,42000.0
2010-03-08 11:20:00,8.09,8.09,8.08,8.08,58800.0,8.09,8.09,8.08,8.08,58800.0
2010-03-08 11:30:00,8.08,8.08,8.08,8.08,26400.0,8.08,8.08,8.08,8.08,26400.0
2010-03-08 11:40:00,8.08,8.08,8.07,8.07,22800.0,8.08,8.08,8.07,8.07,22800.0
2010-03-08 11:50:00,8.07,8.08,8.07,8.08,64800.0,8.07,8.08,8.07,8.08,64800.0
2010-03-08 12:00:00,8.08,8.08,8.08,8.08,27600.0,8.08,8.08,8.08,8.08,27600.0
2010-03-08 12:10:00,8.08,8.08,8.08,8.08,32400.0,8.08,8.08,8.08,8.08,32400.0
2010-03-08 12:20:00,8.08,8.08,8.07,8.07,100800.0,8.08,8.08,8.07,8.07,100800.0
2010-03-08 12:30:00,8.07,8.08,8.07,8.08,69600.0,8.07,8.08,8.07,8.08,69600.0
2010-03-08 12:40:00,8.08,8.08,8.07,8.08,39600.0,8.08,8.08,8.07,8.08,39600.0
2010-03-08 12:50:00,8.08,8.08,8.07,8.07,31200.0,8.08,8.08,8.07,8.07,31200.0
2010-03-08 13:00:00,8.07,8.07,8.07,8.07,64800.0,8.07,8.07,8.07,8.07,64800.0
2010-03-08 13:10:00,8.07,8.07,8.07,8.07,16800.0,8.07,8.07,8.07,8.07,16800.0
2010-03-08 13:20:00,8.07,8.07,8.07,8.07,30000.0,8.07,8.07,8.07,8.07,30000.0
2010-03-08 13:30:00,8.07,8.07,8.07,8.07,31200.0,8.07,8.07,8.07,8.07,31200.0
2010-03-08 13:40:00,8.07,8.07,8.07,8.07,14400.0,8.07,8.07,8.07,8.07,14400.0
2010-03-08 13:50:00,8.07,8.07,8.06,8.07,111600.0,8.07,8.07,8.06,8.07,111600.0
2010-03-08 14:00:00,8.07,8.07,8.07,8.07,40800.0,8.07,8.07,8.07,8.07,40800.0
2010-03-08 14:10:00,8.07,8.07,8.07,8.07,37200.0,8.07,8.07,8.07,8.07,37200.0
2010-03-08 14:20:00,8.07,8.07,8.07,8.07,27600.0,8.07,8.07,8.07,8.07,27600.0
2010-03-08 14:30:00,8.07,8.07,8.07,8.07,40800.0,8.07,8.07,8.07,8.07,40800.0
2010-03-08 14:40:00,8.07,8.07,8.07,8.07,97200.0,8.07,8.07,8.07,8.07,97200.0
2010-03-08 14:50:00,8.07,8.07,8.06,8.06,40800.0,8.07,8.07,8.06,8.06,40800.0
2010-03-08 15:00:00,8.06,8.06,8.05,8.05,92400.0,8.06,8.06,8.05,8.05,92400.0
2010-03-08 15:10:00,8.05,8.06,8.05,8.06,30000.0,8.05,8.06,8.05,8.06,30000.0
2010-03-08 15:20:00,8.06,8.06,8.05,8.06,58800.0,8.06,8.06,8.05,8.06,58800.0
2010-03-08 15:30:00,8.06,8.06,8.06,8.06,85200.0,8.06,8.06,8.06,8.06,85200.0
2010-03-08 15:40:00,8.06,8.06,8.06,8.06,151200.0,8.06,8.06,8.06,8.06,151200.0
2010-03-08 15:50:00,8.06,8.07,8.06,8.06,290400.0,8.06,8.07,8.06,8.06,290400.0
2010-03-09 09:30:00,8.07,8.1,8.0,8.05,120000.0,8.07,8.1,8.0,8.05,120000.0
2010-03-09 09:40:00,8.05,8.05,8.04,8.05,38400.0,8.05,8.05,8.04,8.05,38400.0
2010-03-09 09:50:00,8.05,8.06,8.05,8.06,37200.0,8.05,8.06,8.05,8.06,37200.0
2010-03-09 10:00:00,8.05,8.06,8.05,8.05,92400.0,8.05,8.06,8.05,8.05,92400.0
2010-03-09 10:10:00,8.05,8.06,8.04,8.04,68400.0,8.05,8.06,8.04,8.04,68400.0
2010-03-09 10:20:00,8.04,8.04,8.02,8.02,75600.0,8.04,8.04,8.02,8.02,75600.0
2010-03-09 10:30:00,8.02,8.02,8.01,8.01,106800.0,8.02,8.02,8.01,8.01,106800.0
2010-03-09 10:40:00,8.01,8.02,8.01,8.01,50400.0,8.01,8.02,8.01,8.01,50400.0
2010-03-09 10:50:00,8.01,8.02,8.01,8.01,45600.0,8.01,8.02,8.01,8.01,45600.0
2010-03-09 11:00:00,8.01,8.01,8.0,8.0,45600.0,8.01,8.01,8.0,8.0,45600.0
2010-03-09 11:10:00,8.0,8.01,8.0,8.0,21600.0,8.0,8.01,8.0,8.0,21600.0
2010-03-09 11:20:00,8.0,8.01,8.0,8.01,42000.0,8.0,8.01,8.0,8.01,42000.0
2010-03-09 11:30:00,8.01,8.01,8.01,8.01,45600.0,8.01,8.01,8.01,8.01,45600.0
2010-03-09 11:40:00,8.01,8.01,8.01,8.01,26400.0,8.01,8.01,8.01,8.01,26400.0
2010-03-09 11:50:00,8.01,8.01,8.01,8.01,46800.0,8.01,8.01,8.01,8.01,46800.0
2010-03-09 12:00:00,8.01,8.01,8.0,8.0,19200.0,8.01,8.01,8.0,8.0,19200.0
2010-03-09 12:10:00,8.0,8.01,8.0,8.0,81600.0,8.0,8.01,8.0,8.0,81600.0
2010-03-09 12:20:00,8.0,8.01,8.0,8.01,44400.0,8.0,8.01,8.0,8.01,44400.0
2010-03-09 12:30:00,8.01,8.01,8.01,8.01,34800.0,8.01,8.01,8.01,8.01,34800.0
2010-03-09 12:40:00,8.01,8.01,8.01,8.01,10800.0,8.01,8.01,8.01,8.01,10800.0
2010-03-09 12:50:00,8.02,8.02,8.01,8.02,20400.0,8.02,8.02,8.01,8.02,20400.0
2010-03-09 13:00:00,8.02,8.02,8.02,8.02,80400.0,8.02,8.02,8.02,8.02,80400.0
2010-03-09 13:10:00,8.02,8.02,8.02,8.02,19200.0,8.02,8.02,8.02,8.02,19200.0
2010-03-09 13:20:00,8.02,8.02,8.02,8.02,34800.0,8.02,8.02,8.02,8.02,34800.0
2010-03-09 13:30:00,8.02,8.02,8.01,8.02,68400.0,8.02,8.02,8.01,8.02,68400.0
2010-03-09 13:40:00,8.02,8.02,8.01,8.02,51600.0,8.02,8.02,8.01,8.02,51600.0
2010-03-09 13:50:00,8.02,8.02,8.01,8.02,66000.0,8.02,8.02,8.01,8.02,66000.0
2010-03-09 14:00:00,8.02,8.02,8.02,8.02,25200.0,8.02,8.02,8.02,8.02,25200.0
2010-03-09 14:10:00,8.02,8.02,8.02,8.02,18000.0,8.02,8.02,8.02,8.02,18000.0
2010-03-09 14:20:00,8.03,8.03,8.02,8.02,40800.0,8.03,8.03,8.02,8.02,40800.0
2010-03-09 14:30:00,8.02,8.02,8.01,8.02,56400.0,8.02,8.02,8.01,8.02,56400.0
2010-03-09 14:40:00,8.02,8.02,8.02,8.02,26400.0,8.02,8.02,8.02,8.02,26400.0
2010-03-09 14:50:00,8.02,8.02,8.01,8.02,51600.0,8.02,8.02,8.01,8.02,51600.0
2010-03-09 15:00:00,8.02,8.03,8.02,8.03,33600.0,8.02,8.03,8.02,8.03,33600.0
2010-03-09 15:10:00,8.03,8.03,8.02,8.02,97200.0,8.03,8.03,8.02,8.02,97200.0
2010-03-09 15:20:00,8.03,8.03,8.02,8.02,72000.0,8.03,8.03,8.02,8.02,72000.0
2010-03-09 15:30:00,8.02,8.02,8.02,8.02,99600.0,8.02,8.02,8.02,8.02,99600.0
2010-03-09 15:40:00,8.02,8.03,8.02,8.03,145200.0,8.02,8.03,8.02,8.03,145200.0
2010-03-09 15:50:00,8.03,8.03,8.02,8.03,201600.0,8.03,8.03,8.02,8.03,201600.0
2010-03-10 09:30:00,8.01,8.06,8.01,8.05,78000.0,8.01,8.06,8.01,8.05,78000.0
2010-03-10 09:40:00,8.06,8.06,8.03,8.04,46800.0,8.06,8.06,8.03,8.04,46800.0
2010-03-10 09:50:00,8.04,8.05,8.03,8.05,62400.0,8.04,8.05,8.03,8.05,62400.0
2010-03-10 10:00:00,8.06,8.08,8.06,8.08,104400.0,8.06,8.08,8.06,8.08,104400.0
2010-03-10 10:10:00,8.08,8.08,8.08,8.08,63600.0,8.08,8.08,8.08,8.08,63600.0
2010-03-10 10:20:00,8.08,8.08,8.06,8.07,66000.0,8.08,8.08,8.06,8.07,66000.0
2010-03-10 10:30:00,8.07,8.08,8.07,8.08,56400.0,8.07,8.08,8.07,8.08,56400.0
2010-03-10 10:40:00,8.08,8.08,8.07,8.07,70800.0,8.08,8.08,8.07,8.07,70800.0
2010-03-10 10:50:00,8.07,8.07,8.06,8.06,43200.0,8.07,8.07,8.06,8.06,43200.0
2010-03-10 11:00:00,8.07,8.07,8.06,8.06,46800.0,8.07,8.07,8.06,8.06,46800.0
2010-03-10 11:10:00,8.07,8.07,8.07,8.07,56400.0,8.07,8.07,8.07,8.07,56400.0
2010-03-10 11:20:00,8.07,8.07,8.07,8.07,48000.0,8.07,8.07,8.07,8.07,48000.0
2010-03-10 11:30:00,8.07,8.07,8.07,8.07,33600.0,8.07,8.07,8.07,8.07,33600.0
2010-03-10 11:40:00,8.06,8.07,8.06,8.06,66000.0,8.06,8.07,8.06,8.06,66000.0
2010-03-10 11:50:00,8.06,8.07,8.06,8.06,20400.0,8.06,8.07,8.06,8.06,20400.0
2010-03-10 12:00:00,8.06,8.07,8.06,8.06,121200.0,8.06,8.07,8.06,8.06,121200.0
2010-03-10 12:10:00,8.06,8.07,8.06,8.07,110400.0,8.06,8.07,8.06,8.07,110400.0
2010-03-10 12:20:00,8.06,8.07,8.06,8.06,44400.0,8.06,8.07,8.06,8.06,44400.0
2010-03-10 12:30:00,8.07,8.07,8.06,8.06,74400.0,8.07,8.07,8.06,8.06,74400.0
2010-03-10 12:40:00,8.07,8.08,8.06,8.08,37200.0,8.07,8.08,8.06,8.08,37200.0
2010-03-10 12:50:00,8.08,8.11,8.08,8.1,102000.0,8.08,8.11,8.08,8.1,102000.0
2010-03-10 13:00:00,8.1,8.1,8.09,8.09,25200.0,8.1,8.1,8.09,8.09,25200.0
2010-03-10 13:10:00,8.09,8.09,8.08,8.09,72000.0,8.09,8.09,8.08,8.09,72000.0
2010-03-10 13:20:00,8.09,8.1,8.08,8.08,30000.0,8.09,8.1,8.08,8.08,30000.0
2010-03-10 13:30:00,8.08,8.09,8.08,8.08,15600.0,8.08,8.09,8.08,8.08,15600.0
2010-03-10 13:40:00,8.08,8.09,8.08,8.08,58800.0,8.08,8.09,8.08,8.08,58800.0
2010-03-10 13:50:00,8.09,8.09,8.08,8.08,37200.0,8.09,8.09,8.08,8.08,37200.0
2010-03-10 14:00:00,8.08,8.09,8.08,8.09,74400.0,8.08,8.09,8.08,8.09,74400.0
2010-03-10 14:10:00,8.08,8.09,8.08,8.08,27600.0,8.08,8.09,8.08,8.08,27600.0
2010-03-10 14:20:00,8.08,8.09,8.08,8.09,120000.0,8.08,8.09,8.08,8.09,120000.0
2010-03-10 14:30:00,8.09,8.09,8.08,8.08,30000.0,8.09,8.09,8.08,8.08,30000.0
2010-03-10 14:40:00,8.08,8.08,8.07,8.07,75600.0,8.08,8.08,8.07,8.07,75600.0
2010-03-10 14:50:00,8.07,8.07,8.07,8.07,96000.0,8.07,8.07,8.07,8.07,96000.0
2010-03-10 15:00:00,8.07,8.08,8.07,8.08,40800.0,8.07,8.08,8.07,8.08,40800.0
2010-03-10 15:10:00,8.08,8.08,8.07,8.07,102000.0,8.08,8.08,8.07,8.07,102000.0
2010-03-10 15:20:00,8.07,8.08,8.07,8.07,42000.0,8.07,8.08,8.07,8.07,42000.0
2010-03-10 15:30:00,8.07,8.07,8.06,8.07,76800.0,8.07,8.07,8.06,8.07,76800.0
2010-03-10 15:40:00,8.07,8.08,8.07,8.08,145200.0,8.07,8.08,8.07,8.08,145200.0
2010-03-10 15:50:00,8.08,8.1,8.08,8.1,219600.0,8.08,8.1,8.08,8.1,219600.0
2010-03-11 09:30:00,8.09,8.1,7.93,8.06,97200.0,8.09,8.1,7.93,8.06,97200.0
2010-03-11 09:40:00,8.06,8.06,8.04,8.04,210000.0,8.06,8.06,8.04,8.04,210000.0
2010-03-11 09:50:00,8.03,8.04,8.03,8.04,93600.0,8.03,8.04,8.03,8.04,93600.0
2010-03-11 10:00:00,8.04,8.04,8.04,8.04,49200.0,8.04,8.04,8.04,8.04,49200.0
2010-03-11 10:10:00,8.04,8.04,8.04,8.04,31200.0,8.04,8.04,8.04,8.04,31200.0
2010-03-11 10:20:00,8.04,8.05,8.04,8.04,94800.0,8.04,8.05,8.04,8.04,94800.0
2010-03-11 10:30:00,8.04,8.04,8.04,8.04,50400.0,8.04,8.04,8.04,8.04,50400.0
2010-03-11 10:40:00,8.04,8.05,8.04,8.04,38400.0,8.04,8.05,8.04,8.04,38400.0
2010-03-11 10:50:00,8.05,8.05,8.04,8.04,33600.0,8.05,8.05,8.04,8.04,33600.0
2010-03-11 11:00:00,8.04,8.04,8.04,8.04,33600.0,8.04,8.04,8.04,8.04,33600.0
2010-03-11 11:10:00,8.04,8.04,8.04,8.04,28800.0,8.04,8.04,8.04,8.04,28800.0
2010-03-11 11:20:00,8.04,8.05,8.04,8.04,31200.0,8.04,8.05,8.04,8.04,31200.0
2010-03-11 11:30:00,8.04,8.05,8.04,8.04,48000.0,8.04,8.05,8.04,8.04,48000.0
2010-03-11 11:40:00,8.04,8.04,8.04,8.04,49200.0,8.04,8.04,8.04,8.04,49200.0
2010-03-11 11:50:00,8.04,8.05,8.04,8.04,15600.0,8.04,8.05,8.04,8.04,15600.0
2010-03-11 12:00:00,8.04,8.04,8.04,8.04,31200.0,8.04,8.04,8.04,8.04,31200.0
2010-03-11 12:10:00,8.04,8.04,8.04,8.04,51600.0,8.04,8.04,8.04,8.04,51600.0
2010-03-11 12:20:00,8.04,8.04,8.04,8.04,86400.0,8.04,8.04,8.04,8.04,86400.0
2010-03-11 12:30:00,8.04,8.05,8.04,8.05,64800.0,8.04,8.05,8.04,8.05,64800.0
2010-03-11 12:40:00,8.05,8.05,8.04,8.04,31200.0,8.05,8.05,8.04,8.04,31200.0
2010-03-11 12:50:00,8.04,8.04,8.04,8.04,36000.0,8.04,8.04,8.04,8.04,36000.0
2010-03-11 13:00:00,8.04,8.04,8.04,8.04,22800.0,8.04,8.04,8.04,8.04,22800.0
2010-03-11 13:10:00,8.04,8.04,8.04,8.04,45600.0,8.04,8.04,8.04,8.04,45600.0
2010-03-11 13:20:00,8.04,8.04,8.04,8.04,21600.0,8.04,8.04,8.04,8.04,21600.0
2010-03-11 13:30:00,8.04,8.06,8.04,8.05,38400.0,8.04,8.06,8.04,8.05,38400.0
2010-03-11 13:40:00,8.05,8.05,8.04,8.04,530400.0,8.05,8.05,8.04,8.04,530400.0
2010-03-11 13:50:00,8.04,8.04,8.04,8.04,42000.0,8.04,8.04,8.04,8.04,42000.0
2010-03-11 14:00:00,8.04,8.04,8.04,8.04,51600.0,8.04,8.04,8.04,8.04,51600.0
2010-03-11 14:10:00,8.04,8.05,8.04,8.05,42000.0,8.04,8.05,8.04,8.05,42000.0
2010-03-11 14:20:00,8.05,8.05,8.04,8.05,73200.0,8.05,8.05,8.04,8.05,73200.0
2010-03-11 14:30:00,8.05,8.05,8.04,8.05,38400.0,8.05,8.05,8.04,8.05,38400.0
2010-03-11 14:40:00,8.05,8.06,8.04,8.06,105600.0,8.05,8.06,8.04,8.06,105600.0
2010-03-11 14:50:00,8.05,8.06,8.05,8.05,25200.0,8.05,8.06,8.05,8.05,25200.0
2010-03-11 15:00:00,8.05,8.07,8.05,8.07,67200.0,8.05,8.07,8.05,8.07,67200.0
2010-03-11 15:10:00,8.06,8.08,8.06,8.08,38400.0,8.06,8.08,8.06,8.08,38400.0
2010-03-11 15:20:00,8.08,8.08,8.08,8.08,56400.0,8.08,8.08,8.08,8.08,56400.0
2010-03-11 15:30:00,8.08,8.08,8.08,8.08,68400.0,8.08,8.08,8.08,8.08,68400.0
2010-03-11 15:40:00,8.08,8.08,8.08,8.08,62400.0,8.08,8.08,8.08,8.08,62400.0
2010-03-11 15:50:00,8.08,8.1,8.08,8.1,181200.0,8.08,8.1,8.08,8.1,181200.0
2010-03-12 09:30:00,8.13,8.13,8.08,8.09,64800.0,8.13,8.13,8.08,8.09,64800.0
2010-03-12 09:40:00,8.1,8.11,8.09,8.09,67200.0,8.1,8.11,8.09,8.09,67200.0
2010-03-12 09:50:00,8.1,8.12,8.08,8.09,51600.0,8.1,8.12,8.08,8.09,51600.0
2010-03-12 10:00:00,8.09,8.09,8.06,8.06,55200.0,8.09,8.09,8.06,8.06,55200.0
2010-03-12 10:10:00,8.06,8.06,8.05,8.06,82800.0,8.06,8.06,8.05,8.06,82800.0
2010-03-12 10:20:00,8.05,8.07,8.05,8.07,64800.0,8.05,8.07,8.05,8.07,64800.0
2010-03-12 10:30:00,8.08,8.11,8.08,8.11,90000.0,8.08,8.11,8.08,8.11,90000.0
2010-03-12 10:40:00,8.11,8.11,8.09,8.09,140400.0,8.11,8.11,8.09,8.09,140400.0
2010-03-12 10:50:00,8.09,8.09,8.08,8.08,21600.0,8.09,8.09,8.08,8.08,21600.0
2010-03-12 11:00:00,8.08,8.1,8.08,8.1,76800.0,8.08,8.1,8.08,8.1,76800.0
2010-03-12 11:10:00,8.1,8.12,8.1,8.11,66000.0,8.1,8.12,8.1,8.11,66000.0
2010-03-12 11:20:00,8.11,8.12,8.11,8.11,18000.0,8.11,8.12,8.11,8.11,18000.0
2010-03-12 11:30:00,8.11,8.12,8.11,8.12,46800.0,8.11,8.12,8.11,8.12,46800.0
2010-03-12 11:40:00,8.11,8.11,8.11,8.11,13200.0,8.11,8.11,8.11,8.11,13200.0
2010-03-12 11:50:00,8.11,8.12,8.1,8.11,25200.0,8.11,8.12,8.1,8.11,25200.0
2010-03-12 12:00:00,8.11,8.12,8.11,8.11,31200.0,8.11,8.12,8.11,8.11,31200.0
2010-03-12 12:10:00,8.11,8.13,8.11,8.12,127200.0,8.11,8.13,8.11,8.12,127200.0
2010-03-12 12:20:00,8.12,8.12,8.11,8.11,110400.0,8.12,8.12,8.11,8.11,110400.0
2010-03-12 12:30:00,8.1,8.11,8.1,8.11,52800.0,8.1,8.11,8.1,8.11,52800.0
2010-03-12 12:40:00,8.11,8.12,8.11,8.12,49200.0,8.11,8.12,8.11,8.12,49200.0
2010-03-12 12:50:00,8.12,8.13,8.12,8.13,14400.0,8.12,8.13,8.12,8.13,14400.0
2010-03-12 13:00:00,8.12,8.13,8.11,8.11,28800.0,8.12,8.13,8.11,8.11,28800.0
2010-03-12 13:10:00,8.12,8.13,8.12,8.13,8400.0,8.12,8.13,8.12,8.13,8400.0
2010-03-12 13:20:00,8.12,8.12,8.12,8.12,10800.0,8.12,8.12,8.12,8.12,10800.0
2010-03-12 13:30:00,8.12,8.13,8.12,8.13,42000.0,8.12,8.13,8.12,8.13,42000.0
2010-03-12 13:40:00,8.13,8.13,8.12,8.13,21600.0,8.13,8.13,8.12,8.13,21600.0
2010-03-12 13:50:00,8.13,8.13,8.13,8.13,6000.0,8.13,8.13,8.13,8.13,6000.0
2010-03-12 14:00:00,8.13,8.14,8.13,8.14,54000.0,8.13,8.14,8.13,8.14,54000.0
2010-03-12 14:10:00,8.14,8.14,8.13,8.14,26400.0,8.14,8.14,8.13,8.14,26400.0
2010-03-12 14:20:00,8.14,8.14,8.13,8.14,21600.0,8.14,8.14,8.13,8.14,21600.0
2010-03-12 14:30:00,8.14,8.16,8.13,8.13,97200.0,8.14,8.16,8.13,8.13,97200.0
2010-03-12 14:40:00,8.13,8.13,8.13,8.13,13200.0,8.13,8.13,8.13,8.13,13200.0
2010-03-12 14:50:00,8.13,8.13,8.12,8.12,24000.0,8.13,8.13,8.12,8.12,24000.0
2010-03-12 15:00:00,8.13,8.13,8.12,8.13,27600.0,8.13,8.13,8.12,8.13,27600.0
2010-03-12 15:10:00,8.13,8.13,8.12,8.12,31200.0,8.13,8.13,8.12,8.12,31200.0
2010-03-12 15:20:00,8.12,8.13,8.12,8.12,105600.0,8.12,8.13,8.12,8.12,105600.0
2010-03-12 15:30:00,8.12,8.13,8.12,8.13,81600.0,8.12,8.13,8.12,8.13,81600.0
2010-03-12 15:40:00,8.13,8.13,8.13,8.13,133200.0,8.13,8.13,8.13,8.13,133200.0
2010-03-12 15:50:00,8.14,8.15,8.13,8.15,261600.0,8.14,8.15,8.13,8.15,261600.0
2010-03-15 09:30:00,8.13,8.18,7.99,8.18,136800.0,8.13,8.18,7.99,8.18,136800.0
2010-03-15 09:40:00,8.18,8.22,8.18,8.22,208800.0,8.18,8.22,8.18,8.22,208800.0
2010-03-15 09:50:00,8.22,8.25,8.22,8.23,204000.0,8.22,8.25,8.22,8.23,204000.0
2010-03-15 10:00:00,8.23,8.25,8.22,8.25,219600.0,8.23,8.25,8.22,8.25,219600.0
2010-03-15 10:10:00,8.25,8.27,8.23,8.27,166800.0,8.25,8.27,8.23,8.27,166800.0
2010-03-15 10:20:00,8.27,8.3,8.25,8.26,156000.0,8.27,8.3,8.25,8.26,156000.0
2010-03-15 10:30:00,8.25,8.29,8.25,8.26,162000.0,8.25,8.29,8.25,8.26,162000.0
2010-03-15 10:40:00,8.26,8.26,8.22,8.24,151200.0,8.26,8.26,8.22,8.24,151200.0
2010-03-15 10:50:00,8.24,8.28,8.24,8.28,186000.0,8.24,8.28,8.24,8.28,186000.0
2010-03-15 11:00:00,8.28,8.28,8.27,8.27,114000.0,8.28,8.28,8.27,8.27,114000.0
2010-03-15 11:10:00,8.27,8.27,8.23,8.24,110400.0,8.27,8.27,8.23,8.24,110400.0
2010-03-15 11:20:00,8.24,8.25,8.23,8.25,103200.0,8.24,8.25,8.23,8.25,103200.0
2010-03-15 11:30:00,8.25,8.25,8.22,8.22,225600.0,8.25,8.25,8.22,8.22,225600.0
2010-03-15 11:40:00,8.22,8.22,8.21,8.21,75600.0,8.22,8.22,8.21,8.21,75600.0
2010-03-15 11:50:00,8.21,8.22,8.21,8.21,130800.0,8.21,8.22,8.21,8.21,130800.0
2010-03-15 12:00:00,8.21,8.21,8.21,8.21,79200.0,8.21,8.21,8.21,8.21,79200.0
2010-03-15 12:10:00,8.21,8.22,8.2,8.2,134400.0,8.21,8.22,8.2,8.2,134400.0
2010-03-15 12:20:00,8.2,8.21,8.18,8.18,444000.0,8.2,8.21,8.18,8.18,444000.0
2010-03-15 12:30:00,8.18,8.2,8.17,8.19,132000.0,8.18,8.2,8.17,8.19,132000.0
2010-03-15 12:40:00,8.19,8.2,8.19,8.2,111600.0,8.19,8.2,8.19,8.2,111600.0
2010-03-15 12:50:00,8.2,8.23,8.2,8.2,324000.0,8.2,8.23,8.2,8.2,324000.0
2010-03-15 13:00:00,8.2,8.2,8.19,8.2,26400.0,8.2,8.2,8.19,8.2,26400.0
2010-03-15 13:10:00,8.2,8.22,8.2,8.21,180000.0,8.2,8.22,8.2,8.21,180000.0
2010-03-15 13:20:00,8.21,8.21,8.2,8.21,30000.0,8.21,8.21,8.2,8.21,30000.0
2010-03-15 13:30:00,8.21,8.21,8.21,8.21,52800.0,8.21,8.21,8.21,8.21,52800.0
2010-03-15 13:40:00,8.21,8.22,8.21,8.22,26400.0,8.21,8.22,8.21,8.22,26400.0
2010-03-15 13:50:00,8.22,8.22,8.21,8.21,14400.0,8.22,8.22,8.21,8.21,14400.0
2010-03-15 14:00:00,8.21,8.21,8.2,8.2,16800.0,8.21,8.21,8.2,8.2,16800.0
2010-03-15 14:10:00,8.2,8.21,8.2,8.21,16800.0,8.2,8.21,8.2,8.21,16800.0
2010-03-15 14:20:00,8.21,8.22,8.21,8.22,44400.0,8.21,8.22,8.21,8.22,44400.0
2010-03-15 14:30:00,8.22,8.23,8.22,8.22,57600.0,8.22,8.23,8.22,8.22,57600.0
2010-03-15 14:40:00,8.22,8.23,8.22,8.22,46800.0,8.22,8.23,8.22,8.22,46800.0
2010-03-15 14:50:00,8.22,8.24,8.22,8.24,210000.0,8.22,8.24,8.22,8.24,210000.0
2010-03-15 15:00:00,8.24,8.24,8.22,8.22,133200.0,8.24,8.24,8.22,8.22,133200.0
2010-03-15 15:10:00,8.22,8.24,8.22,8.23,51600.0,8.22,8.24,8.22,8.23,51600.0
2010-03-15 15:20:00,8.23,8.24,8.23,8.24,67200.0,8.23,8.24,8.23,8.24,67200.0
2010-03-15 15:30:00,8.24,8.24,8.23,8.24,81600.0,8.24,8.24,8.23,8.24,81600.0
2010-03-15 15:40:00,8.23,8.24,8.23,8.24,138000.0,8.23,8.24,8.23,8.24,138000.0
2010-03-15 15:50:00,8.24,8.24,8.23,8.23,163200.0,8.24,8.24,8.23,8.23,163200.0
2010-03-16 09:30:00,8.29,8.29,8.21,8.23,57600.0,8.29,8.29,8.21,8.23,57600.0
2010-03-16 09:40:00,8.22,8.22,8.21,8.21,36000.0,8.22,8.22,8.21,8.21,36000.0
2010-03-16 09:50:00,8.22,8.24,8.21,8.24,13200.0,8.22,8.24,8.21,8.24,13200.0
2010-03-16 10:00:00,8.24,8.25,8.23,8.23,32400.0,8.24,8.25,8.23,8.23,32400.0
2010-03-16 10:10:00,8.23,8.24,8.23,8.24,20400.0,8.23,8.24,8.23,8.24,20400.0
2010-03-16 10:20:00,8.23,8.23,8.22,8.23,20400.0,8.23,8.23,8.22,8.23,20400.0
2010-03-16 10:30:00,8.22,8.22,8.2,8.2,37200.0,8.22,8.22,8.2,8.2,37200.0
2010-03-16 10:40:00,8.21,8.21,8.2,8.2,36000.0,8.21,8.21,8.2,8.2,36000.0
2010-03-16 10:50:00,8.21,8.22,8.21,8.22,37200.0,8.21,8.22,8.21,8.22,37200.0
2010-03-16 11:00:00,8.22,8.22,8.21,8.22,22800.0,8.22,8.22,8.21,8.22,22800.0
2010-03-16 11:10:00,8.22,8.22,8.21,8.21,44400.0,8.22,8.22,8.21,8.21,44400.0
2010-03-16 11:20:00,8.21,8.21,8.2,8.2,78000.0,8.21,8.21,8.2,8.2,78000.0
2010-03-16 11:30:00,8.2,8.2,8.19,8.19,55200.0,8.2,8.2,8.19,8.19,55200.0
2010-03-16 11:40:00,8.2,8.2,8.19,8.19,34800.0,8.2,8.2,8.19,8.19,34800.0
2010-03-16 11:50:00,8.19,8.19,8.19,8.19,58800.0,8.19,8.19,8.19,8.19,58800.0
2010-03-16 12:00:00,8.19,8.19,8.19,8.19,60000.0,8.19,8.19,8.19,8.19,60000.0
2010-03-16 12:10:00,8.19,8.19,8.18,8.19,50400.0,8.19,8.19,8.18,8.19,50400.0
2010-03-16 12:20:00,8.19,8.19,8.18,8.19,27600.0,8.19,8.19,8.18,8.19,27600.0
2010-03-16 12:30:00,8.19,8.19,8.19,8.19,9600.0,8.19,8.19,8.19,8.19,9600.0
2010-03-16 12:40:00,8.19,8.2,8.19,8.2,28800.0,8.19,8.2,8.19,8.2,28800.0
2010-03-16 12:50:00,8.2,8.2,8.19,8.19,24000.0,8.2,8.2,8.19,8.19,24000.0
2010-03-16 13:00:00,8.18,8.18,8.18,8.18,33600.0,8.18,8.18,8.18,8.18,33600.0
2010-03-16 13:10:00,8.18,8.18,8.18,8.18,102000.0,8.18,8.18,8.18,8.18,102000.0
2010-03-16 13:20:00,8.18,8.19,8.18,8.19,9600.0,8.18,8.19,8.18,8.19,9600.0
2010-03-16 13:30:00,8.19,8.19,8.19,8.19,43200.0,8.19,8.19,8.19,8.19,43200.0
2010-03-16 13:40:00,8.19,8.19,8.19,8.19,30000.0,8.19,8.19,8.19,8.19,30000.0
2010-03-16 13:50:00,8.19,8.19,8.18,8.19,40800.0,8.19,8.19,8.18,8.19,40800.0
2010-03-16 14:00:00,8.19,8.19,8.18,8.19,38400.0,8.19,8.19,8.18,8.19,38400.0
2010-03-16 14:10:00,8.19,8.21,8.19,8.2,64800.0,8.19,8.21,8.19,8.2,64800.0
2010-03-16 14:20:00,8.2,8.21,8.2,8.2,38400.0,8.2,8.21,8.2,8.2,38400.0
2010-03-16 14:30:00,8.2,8.2,8.17,8.17,94800.0,8.2,8.2,8.17,8.17,94800.0
2010-03-16 14:40:00,8.17,8.18,8.17,8.17,73200.0,8.17,8.18,8.17,8.17,73200.0
2010-03-16 14:50:00,8.17,8.19,8.17,8.18,121200.0,8.17,8.19,8.17,8.18,121200.0
2010-03-16 15:00:00,8.18,8.19,8.18,8.18,90000.0,8.18,8.19,8.18,8.18,90000.0
2010-03-16 15:10:00,8.18,8.2,8.16,8.2,222000.0,8.18,8.2,8.16,8.2,222000.0
2010-03-16 15:20:00,8.2,8.21,8.19,8.2,79200.0,8.2,8.21,8.19,8.2,79200.0
2010-03-16 15:30:00,8.2,8.21,8.19,8.21,114000.0,8.2,8.21,8.19,8.21,114000.0
2010-03-16 15:40:00,8.21,8.21,8.21,8.21,212400.0,8.21,8.21,8.21,8.21,212400.0
2010-03-16 15:50:00,8.21,8.23,8.21,8.22,284400.0,8.21,8.23,8.21,8.22,284400.0
2010-03-17 09:30:00,8.25,8.25,8.22,8.25,82800.0,8.25,8.25,8.22,8.25,82800.0
2010-03-17 09:40:00,8.24,8.25,8.23,8.23,70800.0,8.24,8.25,8.23,8.23,70800.0
2010-03-17 09:50:00,8.24,8.24,8.21,8.23,129600.0,8.24,8.24,8.21,8.23,129600.0
2010-03-17 10:00:00,8.22,8.22,8.2,8.2,36000.0,8.22,8.22,8.2,8.2,36000.0
2010-03-17 10:10:00,8.21,8.21,8.2,8.2,37200.0,8.21,8.21,8.2,8.2,37200.0
2010-03-17 10:20:00,8.2,8.21,8.2,8.2,57600.0,8.2,8.21,8.2,8.2,57600.0
2010-03-17 10:30:00,8.2,8.2,8.2,8.2,18000.0,8.2,8.2,8.2,8.2,18000.0
2010-03-17 10:40:00,8.2,8.2,8.2,8.2,27600.0,8.2,8.2,8.2,8.2,27600.0
2010-03-17 10:50:00,8.2,8.2,8.2,8.2,16800.0,8.2,8.2,8.2,8.2,16800.0
2010-03-17 11:00:00,8.2,8.2,8.2,8.2,8400.0,8.2,8.2,8.2,8.2,8400.0
2010-03-17 11:10:00,8.2,8.2,8.19,8.2,46800.0,8.2,8.2,8.19,8.2,46800.0
2010-03-17 11:20:00,8.2,8.21,8.19,8.2,40800.0,8.2,8.21,8.19,8.2,40800.0
2010-03-17 11:30:00,8.2,8.2,8.19,8.19,93600.0,8.2,8.2,8.19,8.19,93600.0
2010-03-17 11:40:00,8.19,8.19,8.19,8.19,50400.0,8.19,8.19,8.19,8.19,50400.0
2010-03-17 11:50:00,8.19,8.19,8.18,8.18,69600.0,8.19,8.19,8.18,8.18,69600.0
2010-03-17 12:00:00,8.18,8.18,8.18,8.18,36000.0,8.18,8.18,8.18,8.18,36000.0
2010-03-17 12:10:00,8.19,8.2,8.19,8.2,16800.0,8.19,8.2,8.19,8.2,16800.0
2010-03-17 12:20:00,8.2,8.21,8.2,8.21,22800.0,8.2,8.21,8.2,8.21,22800.0
2010-03-17 12:30:00,8.21,8.21,8.19,8.2,55200.0,8.21,8.21,8.19,8.2,55200.0
2010-03-17 12:40:00,8.2,8.2,8.19,8.19,38400.0,8.2,8.2,8.19,8.19,38400.0
2010-03-17 12:50:00,8.19,8.19,8.18,8.19,55200.0,8.19,8.19,8.18,8.19,55200.0
2010-03-17 13:00:00,8.19,8.19,8.19,8.19,78000.0,8.19,8.19,8.19,8.19,78000.0
2010-03-17 13:10:00,8.19,8.2,8.19,8.19,36000.0,8.19,8.2,8.19,8.19,36000.0
2010-03-17 13:20:00,8.19,8.2,8.19,8.2,55200.0,8.19,8.2,8.19,8.2,55200.0
2010-03-17 13:30:00,8.2,8.2,8.19,8.2,133200.0,8.2,8.2,8.19,8.2,133200.0
2010-03-17 13:40:00,8.2,8.2,8.19,8.2,70800.0,8.2,8.2,8.19,8.2,70800.0
2010-03-17 13:50:00,8.2,8.2,8.19,8.2,70800.0,8.2,8.2,8.19,8.2,70800.0
2010-03-17 14:00:00,8.2,8.21,8.2,8.21,36000.0,8.2,8.21,8.2,8.21,36000.0
2010-03-17 14:10:00,8.21,8.21,8.2,8.2,58800.0,8.21,8.21,8.2,8.2,58800.0
2010-03-17 14:20:00,8.2,8.21,8.2,8.21,31200.0,8.2,8.21,8.2,8.21,31200.0
2010-03-17 14:30:00,8.2,8.2,8.19,8.2,104400.0,8.2,8.2,8.19,8.2,104400.0
2010-03-17 14:40:00,8.2,8.2,8.19,8.19,70800.0,8.2,8.2,8.19,8.19,70800.0
2010-03-17 14:50:00,8.19,8.2,8.19,8.2,68400.0,8.19,8.2,8.19,8.2,68400.0
2010-03-17 15:00:00,8.2,8.21,8.2,8.2,48000.0,8.2,8.21,8.2,8.2,48000.0
2010-03-17 15:10:00,8.2,8.2,8.19,8.19,56400.0,8.2,8.2,8.19,8.19,56400.0
2010-03-17 15:20:00,8.18,8.2,8.18,8.2,61200.0,8.18,8.2,8.18,8.2,61200.0
2010-03-17 15:30:00,8.2,8.2,8.19,8.2,104400.0,8.2,8.2,8.19,8.2,104400.0
2010-03-17 15:40:00,8.2,8.2,8.2,8.2,60000.0,8.2,8.2,8.2,8.2,60000.0
2010-03-17 15:50:00,8.2,8.21,8.2,8.2,146400.0,8.2,8.21,8.2,8.2,146400.0
2010-03-18 09:30:00,8.25,8.25,8.22,8.22,67200.0,8.25,8.25,8.22,8.22,67200.0
2010-03-18 09:40:00,8.22,8.23,8.2,8.2,124800.0,8.22,8.23,8.2,8.2,124800.0
2010-03-18 09:50:00,8.21,8.22,8.2,8.21,144000.0,8.21,8.22,8.2,8.21,144000.0
2010-03-18 10:00:00,8.21,8.22,8.21,8.21,166800.0,8.21,8.22,8.21,8.21,166800.0
2010-03-18 10:10:00,8.21,8.21,8.21,8.21,45600.0,8.21,8.21,8.21,8.21,45600.0
2010-03-18 10:20:00,8.21,8.22,8.21,8.22,74400.0,8.21,8.22,8.21,8.22,74400.0
2010-03-18 10:30:00,8.22,8.22,8.21,8.21,19200.0,8.22,8.22,8.21,8.21,19200.0
2010-03-18 10:40:00,8.21,8.22,8.21,8.22,20400.0,8.21,8.22,8.21,8.22,20400.0
2010-03-18 10:50:00,8.22,8.23,8.22,8.23,16800.0,8.22,8.23,8.22,8.23,16800.0
2010-03-18 11:00:00,8.23,8.24,8.23,8.23,33600.0,8.23,8.24,8.23,8.23,33600.0
2010-03-18 11:10:00,8.23,8.24,8.22,8.24,22800.0,8.23,8.24,8.22,8.24,22800.0
2010-03-18 11:20:00,8.23,8.24,8.22,8.24,10800.0,8.23,8.24,8.22,8.24,10800.0
2010-03-18 11:30:00,8.22,8.22,8.21,8.21,13200.0,8.22,8.22,8.21,8.21,13200.0
2010-03-18 11:40:00,8.21,8.21,8.2,8.21,32400.0,8.21,8.21,8.2,8.21,32400.0
2010-03-18 11:50:00,8.21,8.21,8.2,8.2,20400.0,8.21,8.21,8.2,8.2,20400.0
2010-03-18 12:00:00,8.21,8.21,8.2,8.21,46800.0,8.21,8.21,8.2,8.21,46800.0
2010-03-18 12:10:00,8.22,8.22,8.21,8.22,16800.0,8.22,8.22,8.21,8.22,16800.0
2010-03-18 12:20:00,8.22,8.23,8.22,8.22,25200.0,8.22,8.23,8.22,8.22,25200.0
2010-03-18 12:30:00,8.22,8.22,8.22,8.22,16800.0,8.22,8.22,8.22,8.22,16800.0
2010-03-18 12:40:00,8.22,8.23,8.22,8.23,45600.0,8.22,8.23,8.22,8.23,45600.0
2010-03-18 12:50:00,8.23,8.23,8.22,8.22,18000.0,8.23,8.23,8.22,8.22,18000.0
2010-03-18 13:00:00,8.22,8.23,8.22,8.22,51600.0,8.22,8.23,8.22,8.22,51600.0
2010-03-18 13:10:00,8.22,8.22,8.22,8.22,22800.0,8.22,8.22,8.22,8.22,22800.0
2010-03-18 13:20:00,8.22,8.22,8.22,8.22,15600.0,8.22,8.22,8.22,8.22,15600.0
2010-03-18 13:30:00,8.22,8.23,8.22,8.23,55200.0,8.22,8.23,8.22,8.23,55200.0
2010-03-18 13:40:00,8.24,8.24,8.23,8.23,22800.0,8.24,8.24,8.23,8.23,22800.0
2010-03-18 13:50:00,8.23,8.23,8.23,8.23,31200.0,8.23,8.23,8.23,8.23,31200.0
2010-03-18 14:00:00,8.24,8.24,8.23,8.23,25200.0,8.24,8.24,8.23,8.23,25200.0
2010-03-18 14:10:00,8.23,8.23,8.22,8.23,15600.0,8.23,8.23,8.22,8.23,15600.0
2010-03-18 14:20:00,8.23,8.23,8.23,8.23,13200.0,8.23,8.23,8.23,8.23,13200.0
2010-03-18 14:30:00,8.23,8.24,8.23,8.24,43200.0,8.23,8.24,8.23,8.24,43200.0
2010-03-18 14:40:00,8.24,8.24,8.24,8.24,60000.0,8.24,8.24,8.24,8.24,60000.0
2010-03-18 14:50:00,8.24,8.25,8.24,8.25,151200.0,8.24,8.25,8.24,8.25,151200.0
2010-03-18 15:00:00,8.25,8.25,8.24,8.25,103200.0,8.25,8.25,8.24,8.25,103200.0
2010-03-18 15:10:00,8.25,8.25,8.24,8.25,96000.0,8.25,8.25,8.24,8.25,96000.0
2010-03-18 15:20:00,8.25,8.25,8.25,8.25,54000.0,8.25,8.25,8.25,8.25,54000.0
2010-03-18 15:30:00,8.25,8.27,8.25,8.26,190800.0,8.25,8.27,8.25,8.26,190800.0
2010-03-18 15:40:00,8.26,8.27,8.25,8.27,162000.0,8.26,8.27,8.25,8.27,162000.0
2010-03-18 15:50:00,8.27,8.27,8.26,8.27,241200.0,8.27,8.27,8.26,8.27,241200.0
2010-03-19 09:30:00,8.28,8.3,8.27,8.29,902400.0,8.28,8.3,8.27,8.29,902400.0
2010-03-19 09:40:00,8.29,8.33,8.28,8.33,145200.0,8.29,8.33,8.28,8.33,145200.0
2010-03-19 09:50:00,8.32,8.33,8.32,8.33,99600.0,8.32,8.33,8.32,8.33,99600.0
2010-03-19 10:00:00,8.33,8.33,8.33,8.33,103200.0,8.33,8.33,8.33,8.33,103200.0
2010-03-19 10:10:00,8.33,8.33,8.32,8.32,122400.0,8.33,8.33,8.32,8.32,122400.0
2010-03-19 10:20:00,8.32,8.32,8.32,8.32,67200.0,8.32,8.32,8.32,8.32,67200.0
2010-03-19 10:30:00,8.31,8.32,8.31,8.32,58800.0,8.31,8.32,8.31,8.32,58800.0
2010-03-19 10:40:00,8.32,8.32,8.32,8.32,438000.0,8.32,8.32,8.32,8.32,438000.0
2010-03-19 10:50:00,8.32,8.32,8.32,8.32,174000.0,8.32,8.32,8.32,8.32,174000.0
2010-03-19 11:00:00,8.32,8.32,8.32,8.32,183600.0,8.32,8.32,8.32,8.32,183600.0
2010-03-19 11:10:00,8.32,8.32,8.31,8.32,126000.0,8.32,8.32,8.31,8.32,126000.0
2010-03-19 11:20:00,8.32,8.32,8.32,8.32,159600.0,8.32,8.32,8.32,8.32,159600.0
2010-03-19 11:30:00,8.32,8.32,8.32,8.32,170400.0,8.32,8.32,8.32,8.32,170400.0
2010-03-19 11:40:00,8.32,8.32,8.32,8.32,206400.0,8.32,8.32,8.32,8.32,206400.0
2010-03-19 11:50:00,8.32,8.32,8.32,8.32,321600.0,8.32,8.32,8.32,8.32,321600.0
2010-03-19 12:00:00,8.32,8.32,8.32,8.32,44400.0,8.32,8.32,8.32,8.32,44400.0
2010-03-19 12:10:00,8.32,8.32,8.32,8.32,28800.0,8.32,8.32,8.32,8.32,28800.0
2010-03-19 12:20:00,8.32,8.32,8.32,8.32,97200.0,8.32,8.32,8.32,8.32,97200.0
2010-03-19 12:30:00,8.32,8.32,8.31,8.32,81600.0,8.32,8.32,8.31,8.32,81600.0
2010-03-19 12:40:00,8.32,8.32,8.31,8.32,42000.0,8.32,8.32,8.31,8.32,42000.0
2010-03-19 12:50:00,8.32,8.32,8.31,8.32,46800.0,8.32,8.32,8.31,8.32,46800.0
2010-03-19 13:00:00,8.32,8.32,8.31,8.32,66000.0,8.32,8.32,8.31,8.32,66000.0
2010-03-19 13:10:00,8.32,8.32,8.31,8.31,49200.0,8.32,8.32,8.31,8.31,49200.0
2010-03-19 13:20:00,8.31,8.32,8.31,8.32,25200.0,8.31,8.32,8.31,8.32,25200.0
2010-03-19 13:30:00,8.32,8.32,8.31,8.31,48000.0,8.32,8.32,8.31,8.31,48000.0
2010-03-19 13:40:00,8.31,8.31,8.3,8.31,62400.0,8.31,8.31,8.3,8.31,62400.0
2010-03-19 13:50:00,8.31,8.32,8.3,8.32,66000.0,8.31,8.32,8.3,8.32,66000.0
2010-03-19 14:00:00,8.31,8.32,8.31,8.32,99600.0,8.31,8.32,8.31,8.32,99600.0
2010-03-19 14:10:00,8.32,8.32,8.31,8.31,24000.0,8.32,8.32,8.31,8.31,24000.0
2010-03-19 14:20:00,8.31,8.32,8.31,8.32,34800.0,8.31,8.32,8.31,8.32,34800.0
2010-03-19 14:30:00,8.32,8.32,8.3,8.31,55200.0,8.32,8.32,8.3,8.31,55200.0
2010-03-19 14:40:00,8.31,8.31,8.3,8.31,78000.0,8.31,8.31,8.3,8.31,78000.0
2010-03-19 14:50:00,8.31,8.31,8.3,8.31,76800.0,8.31,8.31,8.3,8.31,76800.0
2010-03-19 15:00:00,8.31,8.32,8.31,8.32,100800.0,8.31,8.32,8.31,8.32,100800.0
2010-03-19 15:10:00,8.31,8.32,8.3,8.31,80400.0,8.31,8.32,8.3,8.31,80400.0
2010-03-19 15:20:00,8.31,8.31,8.3,8.3,46800.0,8.31,8.31,8.3,8.3,46800.0
2010-03-19 15:30:00,8.3,8.31,8.29,8.3,159600.0,8.3,8.31,8.29,8.3,159600.0
2010-03-19 15:40:00,8.3,8.32,8.29,8.32,222000.0,8.3,8.32,8.29,8.32,222000.0
2010-03-19 15:50:00,8.32,8.32,8.31,8.32,253200.0,8.32,8.32,8.31,8.32,253200.0
2010-03-22 09:30:00,8.31,8.31,8.18,8.29,202800.0,8.31,8.31,8.18,8.29,202800.0
2010-03-22 09:40:00,8.29,8.33,8.28,8.32,228000.0,8.29,8.33,8.28,8.32,228000.0
2010-03-22 09:50:00,8.32,8.35,8.31,8.32,363600.0,8.32,8.35,8.31,8.32,363600.0
2010-03-22 10:00:00,8.31,8.35,8.31,8.35,172800.0,8.31,8.35,8.31,8.35,172800.0
2010-03-22 10:10:00,8.35,8.35,8.33,8.33,64800.0,8.35,8.35,8.33,8.33,64800.0
2010-03-22 10:20:00,8.33,8.35,8.33,8.35,52800.0,8.33,8.35,8.33,8.35,52800.0
2010-03-22 10:30:00,8.35,8.37,8.35,8.37,141600.0,8.35,8.37,8.35,8.37,141600.0
2010-03-22 10:40:00,8.37,8.4,8.37,8.4,144000.0,8.37,8.4,8.37,8.4,144000.0
2010-03-22 10:50:00,8.4,8.43,8.39,8.4,196800.0,8.4,8.43,8.39,8.4,196800.0
2010-03-22 11:00:00,8.4,8.41,8.4,8.41,33600.0,8.4,8.41,8.4,8.41,33600.0
2010-03-22 11:10:00,8.41,8.41,8.4,8.41,50400.0,8.41,8.41,8.4,8.41,50400.0
2010-03-22 11:20:00,8.41,8.45,8.41,8.44,175200.0,8.41,8.45,8.41,8.44,175200.0
2010-03-22 11:30:00,8.44,8.46,8.43,8.45,93600.0,8.44,8.46,8.43,8.45,93600.0
2010-03-22 11:40:00,8.45,8.46,8.45,8.45,63600.0,8.45,8.46,8.45,8.45,63600.0
2010-03-22 11:50:00,8.45,8.45,8.44,8.44,20400.0,8.45,8.45,8.44,8.44,20400.0
2010-03-22 12:00:00,8.44,8.44,8.42,8.42,25200.0,8.44,8.44,8.42,8.42,25200.0
2010-03-22 12:10:00,8.43,8.43,8.41,8.42,68400.0,8.43,8.43,8.41,8.42,68400.0
2010-03-22 12:20:00,8.42,8.43,8.42,8.42,54000.0,8.42,8.43,8.42,8.42,54000.0
2010-03-22 12:30:00,8.42,8.42,8.41,8.41,117600.0,8.42,8.42,8.41,8.41,117600.0
2010-03-22 12:40:00,8.41,8.42,8.41,8.41,16800.0,8.41,8.42,8.41,8.41,16800.0
2010-03-22 12:50:00,8.41,8.43,8.41,8.42,39600.0,8.41,8.43,8.41,8.42,39600.0
2010-03-22 13:00:00,8.43,8.43,8.42,8.43,54000.0,8.43,8.43,8.42,8.43,54000.0
2010-03-22 13:10:00,8.42,8.43,8.42,8.43,74400.0,8.42,8.43,8.42,8.43,74400.0
2010-03-22 13:20:00,8.44,8.45,8.43,8.44,63600.0,8.44,8.45,8.43,8.44,63600.0
2010-03-22 13:30:00,8.44,8.44,8.43,8.43,90000.0,8.44,8.44,8.43,8.43,90000.0
2010-03-22 13:40:00,8.43,8.44,8.42,8.43,386400.0,8.43,8.44,8.42,8.43,386400.0
2010-03-22 13:50:00,8.42,8.44,8.42,8.44,52800.0,8.42,8.44,8.42,8.44,52800.0
2010-03-22 14:00:00,8.44,8.44,8.43,8.43,72000.0,8.44,8.44,8.43,8.43,72000.0
2010-03-22 14:10:00,8.43,8.44,8.42,8.44,64800.0,8.43,8.44,8.42,8.44,64800.0
2010-03-22 14:20:00,8.44,8.45,8.44,8.45,81600.0,8.44,8.45,8.44,8.45,81600.0
2010-03-22 14:30:00,8.45,8.45,8.44,8.45,106800.0,8.45,8.45,8.44,8.45,106800.0
2010-03-22 14:40:00,8.45,8.45,8.44,8.44,213600.0,8.45,8.45,8.44,8.44,213600.0
2010-03-22 14:50:00,8.44,8.44,8.43,8.43,92400.0,8.44,8.44,8.43,8.43,92400.0
2010-03-22 15:00:00,8.43,8.44,8.43,8.43,72000.0,8.43,8.44,8.43,8.43,72000.0
2010-03-22 15:10:00,8.43,8.45,8.43,8.44,81600.0,8.43,8.45,8.43,8.44,81600.0
2010-03-22 15:20:00,8.44,8.45,8.44,8.45,74400.0,8.44,8.45,8.44,8.45,74400.0
2010-03-22 15:30:00,8.45,8.45,8.45,8.45,159600.0,8.45,8.45,8.45,8.45,159600.0
2010-03-22 15:40:00,8.45,8.45,8.44,8.45,142800.0,8.45,8.45,8.44,8.45,142800.0
2010-03-22 15:50:00,8.45,8.45,8.42,8.44,394800.0,8.45,8.45,8.42,8.44,394800.0
2010-03-23 09:30:00,8.46,8.5,8.44,8.44,130800.0,8.46,8.5,8.44,8.44,130800.0
2010-03-23 09:40:00,8.44,8.45,8.43,8.43,358800.0,8.44,8.45,8.43,8.43,358800.0
2010-03-23 09:50:00,8.43,8.44,8.42,8.42,97200.0,8.43,8.44,8.42,8.42,97200.0
2010-03-23 10:00:00,8.42,8.42,8.38,8.38,194400.0,8.42,8.42,8.38,8.38,194400.0
2010-03-23 10:10:00,8.38,8.38,8.36,8.38,80400.0,8.38,8.38,8.36,8.38,80400.0
2010-03-23 10:20:00,8.38,8.38,8.37,8.38,91200.0,8.38,8.38,8.37,8.38,91200.0
2010-03-23 10:30:00,8.38,8.38,8.37,8.37,51600.0,8.38,8.38,8.37,8.37,51600.0
2010-03-23 10:40:00,8.37,8.37,8.37,8.37,63600.0,8.37,8.37,8.37,8.37,63600.0
2010-03-23 10:50:00,8.37,8.37,8.36,8.36,28800.0,8.37,8.37,8.36,8.36,28800.0
2010-03-23 11:00:00,8.36,8.36,8.35,8.35,44400.0,8.36,8.36,8.35,8.35,44400.0
2010-03-23 11:10:00,8.35,8.37,8.35,8.35,55200.0,8.35,8.37,8.35,8.35,55200.0
2010-03-23 11:20:00,8.35,8.37,8.35,8.37,73200.0,8.35,8.37,8.35,8.37,73200.0
2010-03-23 11:30:00,8.37,8.37,8.33,8.34,90000.0,8.37,8.37,8.33,8.34,90000.0
2010-03-23 11:40:00,8.34,8.34,8.32,8.33,265200.0,8.34,8.34,8.32,8.33,265200.0
2010-03-23 11:50:00,8.33,8.34,8.33,8.34,88800.0,8.33,8.34,8.33,8.34,88800.0
2010-03-23 12:00:00,8.34,8.34,8.33,8.33,135600.0,8.34,8.34,8.33,8.33,135600.0
2010-03-23 12:10:00,8.33,8.34,8.33,8.33,145200.0,8.33,8.34,8.33,8.33,145200.0
2010-03-23 12:20:00,8.34,8.34,8.33,8.34,66000.0,8.34,8.34,8.33,8.34,66000.0
2010-03-23 12:30:00,8.34,8.34,8.33,8.34,85200.0,8.34,8.34,8.33,8.34,85200.0
2010-03-23 12:40:00,8.34,8.35,8.34,8.35,181200.0,8.34,8.35,8.34,8.35,181200.0
2010-03-23 12:50:00,8.34,8.35,8.34,8.35,34800.0,8.34,8.35,8.34,8.35,34800.0
2010-03-23 13:00:00,8.35,8.36,8.35,8.35,97200.0,8.35,8.36,8.35,8.35,97200.0
2010-03-23 13:10:00,8.35,8.36,8.35,8.36,43200.0,8.35,8.36,8.35,8.36,43200.0
2010-03-23 13:20:00,8.36,8.36,8.35,8.36,67200.0,8.36,8.36,8.35,8.36,67200.0
2010-03-23 13:30:00,8.36,8.36,8.35,8.35,45600.0,8.36,8.36,8.35,8.35,45600.0
2010-03-23 13:40:00,8.36,8.36,8.35,8.35,188400.0,8.36,8.36,8.35,8.35,188400.0
2010-03-23 13:50:00,8.36,8.36,8.35,8.35,38400.0,8.36,8.36,8.35,8.35,38400.0
2010-03-23 14:00:00,8.35,8.36,8.35,8.36,72000.0,8.35,8.36,8.35,8.36,72000.0
2010-03-23 14:10:00,8.35,8.37,8.35,8.36,43200.0,8.35,8.37,8.35,8.36,43200.0
2010-03-23 14:20:00,8.36,8.37,8.36,8.36,90000.0,8.36,8.37,8.36,8.36,90000.0
2010-03-23 14:30:00,8.36,8.36,8.35,8.35,68400.0,8.36,8.36,8.35,8.35,68400.0
2010-03-23 14:40:00,8.35,8.36,8.35,8.36,74400.0,8.35,8.36,8.35,8.36,74400.0
2010-03-23 14:50:00,8.36,8.36,8.34,8.34,87600.0,8.36,8.36,8.34,8.34,87600.0
2010-03-23 15:00:00,8.35,8.36,8.34,8.34,397200.0,8.35,8.36,8.34,8.34,397200.0
2010-03-23 15:10:00,8.34,8.35,8.34,8.34,351600.0,8.34,8.35,8.34,8.34,351600.0
2010-03-23 15:20:00,8.34,8.37,8.34,8.37,116400.0,8.34,8.37,8.34,8.37,116400.0
2010-03-23 15:30:00,8.37,8.37,8.35,8.35,261600.0,8.37,8.37,8.35,8.35,261600.0
2010-03-23 15:40:00,8.35,8.37,8.35,8.37,200400.0,8.35,8.37,8.35,8.37,200400.0
2010-03-23 15:50:00,8.37,8.38,8.36,8.38,374400.0,8.37,8.38,8.36,8.38,374400.0
2010-03-24 09:30:00,8.38,8.4,8.31,8.36,61200.0,8.38,8.4,8.31,8.36,61200.0
2010-03-24 09:40:00,8.37,8.37,8.35,8.36,60000.0,8.37,8.37,8.35,8.36,60000.0
2010-03-24 09:50:00,8.36,8.36,8.34,8.35,66000.0,8.36,8.36,8.34,8.35,66000.0
2010-03-24 10:00:00,8.35,8.37,8.34,8.36,122400.0,8.35,8.37,8.34,8.36,122400.0
2010-03-24 10:10:00,8.36,8.37,8.35,8.35,70800.0,8.36,8.37,8.35,8.35,70800.0
2010-03-24 10:20:00,8.35,8.35,8.34,8.34,36000.0,8.35,8.35,8.34,8.34,36000.0
2010-03-24 10:30:00,8.35,8.36,8.35,8.35,91200.0,8.35,8.36,8.35,8.35,91200.0
2010-03-24 10:40:00,8.35,8.35,8.32,8.32,43200.0,8.35,8.35,8.32,8.32,43200.0
2010-03-24 10:50:00,8.33,8.33,8.32,8.33,34800.0,8.33,8.33,8.32,8.33,34800.0
2010-03-24 11:00:00,8.33,8.34,8.32,8.34,42000.0,8.33,8.34,8.32,8.34,42000.0
2010-03-24 11:10:00,8.34,8.34,8.31,8.32,69600.0,8.34,8.34,8.31,8.32,69600.0
2010-03-24 11:20:00,8.32,8.32,8.31,8.31,42000.0,8.32,8.32,8.31,8.31,42000.0
2010-03-24 11:30:00,8.32,8.32,8.31,8.32,56400.0,8.32,8.32,8.31,8.32,56400.0
2010-03-24 11:40:00,8.32,8.33,8.32,8.33,27600.0,8.32,8.33,8.32,8.33,27600.0
2010-03-24 11:50:00,8.32,8.34,8.32,8.34,19200.0,8.32,8.34,8.32,8.34,19200.0
2010-03-24 12:00:00,8.34,8.34,8.33,8.34,44400.0,8.34,8.34,8.33,8.34,44400.0
2010-03-24 12:10:00,8.34,8.34,8.33,8.34,43200.0,8.34,8.34,8.33,8.34,43200.0
2010-03-24 12:20:00,8.33,8.34,8.33,8.34,9600.0,8.33,8.34,8.33,8.34,9600.0
2010-03-24 12:30:00,8.34,8.35,8.33,8.35,99600.0,8.34,8.35,8.33,8.35,99600.0
2010-03-24 12:40:00,8.34,8.35,8.34,8.35,12000.0,8.34,8.35,8.34,8.35,12000.0
2010-03-24 12:50:00,8.34,8.34,8.33,8.33,8400.0,8.34,8.34,8.33,8.33,8400.0
2010-03-24 13:00:00,8.33,8.34,8.33,8.34,66000.0,8.33,8.34,8.33,8.34,66000.0
2010-03-24 13:10:00,8.33,8.34,8.33,8.34,49200.0,8.33,8.34,8.33,8.34,49200.0
2010-03-24 13:20:00,8.33,8.34,8.33,8.34,13200.0,8.33,8.34,8.33,8.34,13200.0
2010-03-24 13:30:00,8.34,8.35,8.34,8.34,28800.0,8.34,8.35,8.34,8.34,28800.0
2010-03-24 13:40:00,8.34,8.34,8.33,8.33,14400.0,8.34,8.34,8.33,8.33,14400.0
2010-03-24 13:50:00,8.33,8.34,8.33,8.34,25200.0,8.33,8.34,8.33,8.34,25200.0
2010-03-24 14:00:00,8.34,8.34,8.33,8.33,26400.0,8.34,8.34,8.33,8.33,26400.0
2010-03-24 14:10:00,8.33,8.33,8.33,8.33,44400.0,8.33,8.33,8.33,8.33,44400.0
2010-03-24 14:20:00,8.32,8.33,8.32,8.32,37200.0,8.32,8.33,8.32,8.32,37200.0
2010-03-24 14:30:00,8.33,8.33,8.32,8.32,58800.0,8.33,8.33,8.32,8.32,58800.0
2010-03-24 14:40:00,8.33,8.33,8.32,8.33,14400.0,8.33,8.33,8.32,8.33,14400.0
2010-03-24 14:50:00,8.32,8.32,8.31,8.31,48000.0,8.32,8.32,8.31,8.31,48000.0
2010-03-24 15:00:00,8.31,8.33,8.31,8.33,93600.0,8.31,8.33,8.31,8.33,93600.0
2010-03-24 15:10:00,8.33,8.33,8.31,8.31,87600.0,8.33,8.33,8.31,8.31,87600.0
2010-03-24 15:20:00,8.31,8.33,8.31,8.32,86400.0,8.31,8.33,8.31,8.32,86400.0
2010-03-24 15:30:00,8.32,8.33,8.32,8.33,150000.0,8.32,8.33,8.32,8.33,150000.0
2010-03-24 15:40:00,8.33,8.34,8.33,8.33,313200.0,8.33,8.34,8.33,8.33,313200.0
2010-03-24 15:50:00,8.33,8.33,8.32,8.33,286800.0,8.33,8.33,8.32,8.33,286800.0
2010-03-25 09:30:00,8.35,8.35,8.3,8.31,522000.0,8.35,8.35,8.3,8.31,522000.0
2010-03-25 09:40:00,8.31,8.31,8.25,8.26,201600.0,8.31,8.31,8.25,8.26,201600.0
2010-03-25 09:50:00,8.27,8.27,8.25,8.25,120000.0,8.27,8.27,8.25,8.25,120000.0
2010-03-25 10:00:00,8.25,8.27,8.25,8.26,91200.0,8.25,8.27,8.25,8.26,91200.0
2010-03-25 10:10:00,8.26,8.28,8.26,8.27,127200.0,8.26,8.28,8.26,8.27,127200.0
2010-03-25 10:20:00,8.26,8.26,8.24,8.25,102000.0,8.26,8.26,8.24,8.25,102000.0
2010-03-25 10:30:00,8.25,8.26,8.24,8.25,190800.0,8.25,8.26,8.24,8.25,190800.0
2010-03-25 10:40:00,8.25,8.26,8.24,8.25,256800.0,8.25,8.26,8.24,8.25,256800.0
2010-03-25 10:50:00,8.25,8.26,8.25,8.25,92400.0,8.25,8.26,8.25,8.25,92400.0
2010-03-25 11:00:00,8.26,8.26,8.25,8.25,115200.0,8.26,8.26,8.25,8.25,115200.0
2010-03-25 11:10:00,8.25,8.26,8.25,8.25,139200.0,8.25,8.26,8.25,8.25,139200.0
2010-03-25 11:20:00,8.25,8.27,8.25,8.27,110400.0,8.25,8.27,8.25,8.27,110400.0
2010-03-25 11:30:00,8.26,8.28,8.26,8.27,106800.0,8.26,8.28,8.26,8.27,106800.0
2010-03-25 11:40:00,8.27,8.27,8.26,8.26,70800.0,8.27,8.27,8.26,8.26,70800.0
2010-03-25 11:50:00,8.26,8.26,8.26,8.26,61200.0,8.26,8.26,8.26,8.26,61200.0
2010-03-25 12:00:00,8.25,8.25,8.25,8.25,86400.0,8.25,8.25,8.25,8.25,86400.0
2010-03-25 12:10:00,8.25,8.27,8.25,8.26,331200.0,8.25,8.27,8.25,8.26,331200.0
2010-03-25 12:20:00,8.26,8.26,8.25,8.25,104400.0,8.26,8.26,8.25,8.25,104400.0
2010-03-25 12:30:00,8.25,8.25,8.24,8.25,124800.0,8.25,8.25,8.24,8.25,124800.0
2010-03-25 12:40:00,8.25,8.25,8.24,8.25,132000.0,8.25,8.25,8.24,8.25,132000.0
2010-03-25 12:50:00,8.25,8.26,8.25,8.25,79200.0,8.25,8.26,8.25,8.25,79200.0
2010-03-25 13:00:00,8.25,8.25,8.24,8.25,138000.0,8.25,8.25,8.24,8.25,138000.0
2010-03-25 13:10:00,8.25,8.25,8.24,8.25,218400.0,8.25,8.25,8.24,8.25,218400.0
2010-03-25 13:20:00,8.25,8.26,8.25,8.25,74400.0,8.25,8.26,8.25,8.25,74400.0
2010-03-25 13:30:00,8.25,8.26,8.25,8.25,114000.0,8.25,8.26,8.25,8.25,114000.0
2010-03-25 13:40:00,8.25,8.25,8.24,8.25,76800.0,8.25,8.25,8.24,8.25,76800.0
2010-03-25 13:50:00,8.24,8.25,8.24,8.25,122400.0,8.24,8.25,8.24,8.25,122400.0
2010-03-25 14:00:00,8.25,8.26,8.25,8.25,94800.0,8.25,8.26,8.25,8.25,94800.0
2010-03-25 14:10:00,8.25,8.25,8.25,8.25,97200.0,8.25,8.25,8.25,8.25,97200.0
2010-03-25 14:20:00,8.26,8.26,8.25,8.25,176400.0,8.26,8.26,8.25,8.25,176400.0
2010-03-25 14:30:00,8.25,8.27,8.25,8.27,104400.0,8.25,8.27,8.25,8.27,104400.0
2010-03-25 14:40:00,8.27,8.28,8.27,8.28,116400.0,8.27,8.28,8.27,8.28,116400.0
2010-03-25 14:50:00,8.28,8.28,8.27,8.27,128400.0,8.28,8.28,8.27,8.27,128400.0
2010-03-25 15:00:00,8.27,8.28,8.27,8.28,109200.0,8.27,8.28,8.27,8.28,109200.0
2010-03-25 15:10:00,8.28,8.28,8.27,8.28,190800.0,8.28,8.28,8.27,8.28,190800.0
2010-03-25 15:20:00,8.28,8.29,8.28,8.28,106800.0,8.28,8.29,8.28,8.28,106800.0
2010-03-25 15:30:00,8.28,8.28,8.27,8.27,121200.0,8.28,8.28,8.27,8.27,121200.0
2010-03-25 15:40:00,8.27,8.28,8.25,8.26,343200.0,8.27,8.28,8.25,8.26,343200.0
2010-03-25 15:50:00,8.26,8.28,8.24,8.25,606000.0,8.26,8.28,8.24,8.25,606000.0
2010-03-26 09:30:00,8.24,8.28,8.23,8.23,42000.0,8.24,8.28,8.23,8.23,42000.0
2010-03-26 09:40:00,8.23,8.23,8.19,8.21,116400.0,8.23,8.23,8.19,8.21,116400.0
2010-03-26 09:50:00,8.21,8.23,8.21,8.22,121200.0,8.21,8.23,8.21,8.22,121200.0
2010-03-26 10:00:00,8.23,8.24,8.23,8.24,55200.0,8.23,8.24,8.23,8.24,55200.0
2010-03-26 10:10:00,8.24,8.25,8.24,8.25,139200.0,8.24,8.25,8.24,8.25,139200.0
2010-03-26 10:20:00,8.25,8.25,8.22,8.23,132000.0,8.25,8.25,8.22,8.23,132000.0
2010-03-26 10:30:00,8.23,8.23,8.21,8.21,45600.0,8.23,8.23,8.21,8.21,45600.0
2010-03-26 10:40:00,8.21,8.21,8.21,8.21,9600.0,8.21,8.21,8.21,8.21,9600.0
2010-03-26 10:50:00,8.21,8.21,8.2,8.21,69600.0,8.21,8.21,8.2,8.21,69600.0
2010-03-26 11:00:00,8.21,8.22,8.21,8.21,39600.0,8.21,8.22,8.21,8.21,39600.0
2010-03-26 11:10:00,8.21,8.21,8.21,8.21,20400.0,8.21,8.21,8.21,8.21,20400.0
2010-03-26 11:20:00,8.21,8.22,8.21,8.22,16800.0,8.21,8.22,8.21,8.22,16800.0
2010-03-26 11:30:00,8.22,8.22,8.21,8.21,46800.0,8.22,8.22,8.21,8.21,46800.0
2010-03-26 11:40:00,8.21,8.21,8.19,8.19,27600.0,8.21,8.21,8.19,8.19,27600.0
2010-03-26 11:50:00,8.19,8.2,8.18,8.18,69600.0,8.19,8.2,8.18,8.18,69600.0
2010-03-26 12:00:00,8.18,8.19,8.17,8.19,134400.0,8.18,8.19,8.17,8.19,134400.0
2010-03-26 12:10:00,8.19,8.19,8.19,8.19,51600.0,8.19,8.19,8.19,8.19,51600.0
2010-03-26 12:20:00,8.19,8.19,8.17,8.18,105600.0,8.19,8.19,8.17,8.18,105600.0
2010-03-26 12:30:00,8.18,8.19,8.18,8.19,104400.0,8.18,8.19,8.18,8.19,104400.0
2010-03-26 12:40:00,8.18,8.19,8.18,8.18,94800.0,8.18,8.19,8.18,8.18,94800.0
2010-03-26 12:50:00,8.18,8.19,8.18,8.18,97200.0,8.18,8.19,8.18,8.18,97200.0
2010-03-26 13:00:00,8.18,8.18,8.17,8.17,44400.0,8.18,8.18,8.17,8.17,44400.0
2010-03-26 13:10:00,8.17,8.18,8.17,8.18,200400.0,8.17,8.18,8.17,8.18,200400.0
2010-03-26 13:20:00,8.18,8.18,8.17,8.18,217200.0,8.18,8.18,8.17,8.18,217200.0
2010-03-26 13:30:00,8.18,8.18,8.17,8.18,90000.0,8.18,8.18,8.17,8.18,90000.0
2010-03-26 13:40:00,8.19,8.19,8.18,8.18,147600.0,8.19,8.19,8.18,8.18,147600.0
2010-03-26 13:50:00,8.18,8.18,8.18,8.18,79200.0,8.18,8.18,8.18,8.18,79200.0
2010-03-26 14:00:00,8.18,8.19,8.18,8.19,202800.0,8.18,8.19,8.18,8.19,202800.0
2010-03-26 14:10:00,8.19,8.19,8.17,8.18,172800.0,8.19,8.19,8.17,8.18,172800.0
2010-03-26 14:20:00,8.18,8.19,8.18,8.19,70800.0,8.18,8.19,8.18,8.19,70800.0
2010-03-26 14:30:00,8.19,8.19,8.18,8.18,72000.0,8.19,8.19,8.18,8.18,72000.0
2010-03-26 14:40:00,8.18,8.18,8.17,8.18,28800.0,8.18,8.18,8.17,8.18,28800.0
2010-03-26 14:50:00,8.18,8.18,8.17,8.17,78000.0,8.18,8.18,8.17,8.17,78000.0
2010-03-26 15:00:00,8.17,8.19,8.16,8.17,228000.0,8.17,8.19,8.16,8.17,228000.0
2010-03-26 15:10:00,8.17,8.18,8.17,8.18,93600.0,8.17,8.18,8.17,8.18,93600.0
2010-03-26 15:20:00,8.18,8.19,8.18,8.18,279600.0,8.18,8.19,8.18,8.18,279600.0
2010-03-26 15:30:00,8.18,8.2,8.17,8.2,571200.0,8.18,8.2,8.17,8.2,571200.0
2010-03-26 15:40:00,8.2,8.2,8.19,8.19,364800.0,8.2,8.2,8.19,8.19,364800.0
2010-03-26 15:50:00,8.19,8.2,8.18,8.18,699600.0,8.19,8.2,8.18,8.18,699600.0
2010-03-29 09:30:00,8.22,8.3,8.2,8.29,97200.0,8.22,8.3,8.2,8.29,97200.0
2010-03-29 09:40:00,8.28,8.28,8.25,8.26,22800.0,8.28,8.28,8.25,8.26,22800.0
2010-03-29 09:50:00,8.26,8.26,8.22,8.23,21600.0,8.26,8.26,8.22,8.23,21600.0
2010-03-29 10:00:00,8.23,8.27,8.22,8.27,172800.0,8.23,8.27,8.22,8.27,172800.0
2010-03-29 10:10:00,8.27,8.27,8.24,8.24,88800.0,8.27,8.27,8.24,8.24,88800.0
2010-03-29 10:20:00,8.24,8.24,8.23,8.23,24000.0,8.24,8.24,8.23,8.23,24000.0
2010-03-29 10:30:00,8.24,8.25,8.24,8.24,36000.0,8.24,8.25,8.24,8.24,36000.0
2010-03-29 10:40:00,8.24,8.25,8.24,8.24,12000.0,8.24,8.25,8.24,8.24,12000.0
2010-03-29 10:50:00,8.24,8.25,8.24,8.25,20400.0,8.24,8.25,8.24,8.25,20400.0
2010-03-29 11:00:00,8.25,8.25,8.24,8.25,18000.0,8.25,8.25,8.24,8.25,18000.0
2010-03-29 11:10:00,8.25,8.25,8.24,8.24,24000.0,8.25,8.25,8.24,8.24,24000.0
2010-03-29 11:20:00,8.24,8.25,8.24,8.24,27600.0,8.24,8.25,8.24,8.24,27600.0
2010-03-29 11:30:00,8.24,8.24,8.24,8.24,20400.0,8.24,8.24,8.24,8.24,20400.0
2010-03-29 11:40:00,8.24,8.24,8.23,8.24,130800.0,8.24,8.24,8.23,8.24,130800.0
2010-03-29 11:50:00,8.24,8.26,8.24,8.25,21600.0,8.24,8.26,8.24,8.25,21600.0
2010-03-29 12:00:00,8.25,8.26,8.25,8.26,42000.0,8.25,8.26,8.25,8.26,42000.0
2010-03-29 12:10:00,8.26,8.26,8.25,8.25,10800.0,8.26,8.26,8.25,8.25,10800.0
2010-03-29 12:20:00,8.24,8.25,8.24,8.25,39600.0,8.24,8.25,8.24,8.25,39600.0
2010-03-29 12:30:00,8.26,8.26,8.26,8.26,9600.0,8.26,8.26,8.26,8.26,9600.0
2010-03-29 12:40:00,8.26,8.27,8.26,8.27,31200.0,8.26,8.27,8.26,8.27,31200.0
2010-03-29 12:50:00,8.27,8.27,8.26,8.27,57600.0,8.27,8.27,8.26,8.27,57600.0
2010-03-29 13:00:00,8.27,8.28,8.27,8.28,60000.0,8.27,8.28,8.27,8.28,60000.0
2010-03-29 13:10:00,8.28,8.28,8.28,8.28,44400.0,8.28,8.28,8.28,8.28,44400.0
2010-03-29 13:20:00,8.28,8.28,8.28,8.28,14400.0,8.28,8.28,8.28,8.28,14400.0
2010-03-29 13:30:00,8.28,8.29,8.28,8.29,75600.0,8.28,8.29,8.28,8.29,75600.0
2010-03-29 13:40:00,8.29,8.3,8.29,8.3,24000.0,8.29,8.3,8.29,8.3,24000.0
2010-03-29 13:50:00,8.29,8.3,8.29,8.3,14400.0,8.29,8.3,8.29,8.3,14400.0
2010-03-29 14:00:00,8.3,8.3,8.28,8.28,22800.0,8.3,8.3,8.28,8.28,22800.0
2010-03-29 14:10:00,8.28,8.29,8.28,8.28,37200.0,8.28,8.29,8.28,8.28,37200.0
2010-03-29 14:20:00,8.28,8.28,8.27,8.28,30000.0,8.28,8.28,8.27,8.28,30000.0
2010-03-29 14:30:00,8.28,8.28,8.28,8.28,34800.0,8.28,8.28,8.28,8.28,34800.0
2010-03-29 14:40:00,8.28,8.28,8.27,8.28,51600.0,8.28,8.28,8.27,8.28,51600.0
2010-03-29 14:50:00,8.28,8.28,8.27,8.27,49200.0,8.28,8.28,8.27,8.27,49200.0
2010-03-29 15:00:00,8.27,8.27,8.27,8.27,31200.0,8.27,8.27,8.27,8.27,31200.0
2010-03-29 15:10:00,8.27,8.27,8.26,8.27,58800.0,8.27,8.27,8.26,8.27,58800.0
2010-03-29 15:20:00,8.27,8.27,8.27,8.27,87600.0,8.27,8.27,8.27,8.27,87600.0
2010-03-29 15:30:00,8.27,8.28,8.27,8.28,85200.0,8.27,8.28,8.27,8.28,85200.0
2010-03-29 15:40:00,8.28,8.29,8.28,8.29,122400.0,8.28,8.29,8.28,8.29,122400.0
2010-03-29 15:50:00,8.28,8.29,8.28,8.29,270000.0,8.28,8.29,8.28,8.29,270000.0
2010-03-30 09:30:00,8.29,8.3,8.25,8.29,105600.0,8.29,8.3,8.25,8.29,105600.0
2010-03-30 09:40:00,8.29,8.31,8.29,8.31,72000.0,8.29,8.31,8.29,8.31,72000.0
2010-03-30 09:50:00,8.31,8.33,8.31,8.33,92400.0,8.31,8.33,8.31,8.33,92400.0
2010-03-30 10:00:00,8.32,8.33,8.31,8.33,99600.0,8.32,8.33,8.31,8.33,99600.0
2010-03-30 10:10:00,8.33,8.33,8.32,8.32,63600.0,8.33,8.33,8.32,8.32,63600.0
2010-03-30 10:20:00,8.32,8.33,8.32,8.33,49200.0,8.32,8.33,8.32,8.33,49200.0
2010-03-30 10:30:00,8.33,8.33,8.32,8.33,85200.0,8.33,8.33,8.32,8.33,85200.0
2010-03-30 10:40:00,8.33,8.33,8.32,8.32,36000.0,8.33,8.33,8.32,8.32,36000.0
2010-03-30 10:50:00,8.33,8.33,8.33,8.33,20400.0,8.33,8.33,8.33,8.33,20400.0
2010-03-30 11:00:00,8.33,8.33,8.31,8.32,44400.0,8.33,8.33,8.31,8.32,44400.0
2010-03-30 11:10:00,8.32,8.32,8.3,8.31,32400.0,8.32,8.32,8.3,8.31,32400.0
2010-03-30 11:20:00,8.31,8.31,8.29,8.3,40800.0,8.31,8.31,8.29,8.3,40800.0
2010-03-30 11:30:00,8.29,8.3,8.29,8.3,69600.0,8.29,8.3,8.29,8.3,69600.0
2010-03-30 11:40:00,8.3,8.3,8.29,8.29,50400.0,8.3,8.3,8.29,8.29,50400.0
2010-03-30 11:50:00,8.29,8.3,8.29,8.3,34800.0,8.29,8.3,8.29,8.3,34800.0
2010-03-30 12:00:00,8.29,8.29,8.29,8.29,20400.0,8.29,8.29,8.29,8.29,20400.0
2010-03-30 12:10:00,8.29,8.29,8.29,8.29,12000.0,8.29,8.29,8.29,8.29,12000.0
2010-03-30 12:20:00,8.29,8.29,8.29,8.29,114000.0,8.29,8.29,8.29,8.29,114000.0
2010-03-30 12:30:00,8.29,8.3,8.29,8.3,19200.0,8.29,8.3,8.29,8.3,19200.0
2010-03-30 12:40:00,8.3,8.3,8.3,8.3,14400.0,8.3,8.3,8.3,8.3,14400.0
2010-03-30 12:50:00,8.3,8.3,8.3,8.3,39600.0,8.3,8.3,8.3,8.3,39600.0
2010-03-30 13:00:00,8.3,8.31,8.3,8.3,40800.0,8.3,8.31,8.3,8.3,40800.0
2010-03-30 13:10:00,8.3,8.31,8.3,8.31,20400.0,8.3,8.31,8.3,8.31,20400.0
2010-03-30 13:20:00,8.31,8.31,8.3,8.3,14400.0,8.31,8.31,8.3,8.3,14400.0
2010-03-30 13:30:00,8.3,8.31,8.3,8.31,9600.0,8.3,8.31,8.3,8.31,9600.0
2010-03-30 13:40:00,8.31,8.31,8.3,8.31,33600.0,8.31,8.31,8.3,8.31,33600.0
2010-03-30 13:50:00,8.31,8.31,8.31,8.31,26400.0,8.31,8.31,8.31,8.31,26400.0
2010-03-30 14:00:00,8.31,8.31,8.31,8.31,15600.0,8.31,8.31,8.31,8.31,15600.0
2010-03-30 14:10:00,8.31,8.32,8.31,8.32,26400.0,8.31,8.32,8.31,8.32,26400.0
2010-03-30 14:20:00,8.32,8.32,8.32,8.32,13200.0,8.32,8.32,8.32,8.32,13200.0
2010-03-30 14:30:00,8.32,8.33,8.32,8.33,30000.0,8.32,8.33,8.32,8.33,30000.0
2010-03-30 14:40:00,8.33,8.34,8.33,8.34,46800.0,8.33,8.34,8.33,8.34,46800.0
2010-03-30 14:50:00,8.34,8.35,8.33,8.34,55200.0,8.34,8.35,8.33,8.34,55200.0
2010-03-30 15:00:00,8.34,8.34,8.34,8.34,37200.0,8.34,8.34,8.34,8.34,37200.0
2010-03-30 15:10:00,8.34,8.34,8.33,8.34,22800.0,8.34,8.34,8.33,8.34,22800.0
2010-03-30 15:20:00,8.34,8.34,8.33,8.34,37200.0,8.34,8.34,8.33,8.34,37200.0
2010-03-30 15:30:00,8.34,8.35,8.34,8.34,56400.0,8.34,8.35,8.34,8.34,56400.0
2010-03-30 15:40:00,8.34,8.35,8.34,8.34,123600.0,8.34,8.35,8.34,8.34,123600.0
2010-03-30 15:50:00,8.34,8.35,8.33,8.34,196800.0,8.34,8.35,8.33,8.34,196800.0
2010-03-31 09:30:00,8.31,8.31,8.29,8.3,84000.0,8.31,8.31,8.29,8.3,84000.0
2010-03-31 09:40:00,8.3,8.3,8.28,8.28,32400.0,8.3,8.3,8.28,8.28,32400.0
2010-03-31 09:50:00,8.28,8.29,8.28,8.28,51600.0,8.28,8.29,8.28,8.28,51600.0
2010-03-31 10:00:00,8.29,8.31,8.29,8.31,61200.0,8.29,8.31,8.29,8.31,61200.0
2010-03-31 10:10:00,8.3,8.31,8.3,8.31,58800.0,8.3,8.31,8.3,8.31,58800.0
2010-03-31 10:20:00,8.31,8.32,8.31,8.31,21600.0,8.31,8.32,8.31,8.31,21600.0
2010-03-31 10:30:00,8.31,8.31,8.3,8.3,51600.0,8.31,8.31,8.3,8.3,51600.0
2010-03-31 10:40:00,8.3,8.31,8.28,8.28,66000.0,8.3,8.31,8.28,8.28,66000.0
2010-03-31 10:50:00,8.28,8.28,8.26,8.28,81600.0,8.28,8.28,8.26,8.28,81600.0
2010-03-31 11:00:00,8.28,8.28,8.27,8.27,61200.0,8.28,8.28,8.27,8.27,61200.0
2010-03-31 11:10:00,8.27,8.28,8.26,8.27,28800.0,8.27,8.28,8.26,8.27,28800.0
2010-03-31 11:20:00,8.27,8.27,8.26,8.27,28800.0,8.27,8.27,8.26,8.27,28800.0
2010-03-31 11:30:00,8.28,8.29,8.27,8.27,75600.0,8.28,8.29,8.27,8.27,75600.0
2010-03-31 11:40:00,8.27,8.27,8.26,8.26,82800.0,8.27,8.27,8.26,8.26,82800.0
2010-03-31 11:50:00,8.27,8.28,8.26,8.28,24000.0,8.27,8.28,8.26,8.28,24000.0
2010-03-31 12:00:00,8.28,8.28,8.27,8.27,15600.0,8.28,8.28,8.27,8.27,15600.0
2010-03-31 12:10:00,8.28,8.28,8.27,8.27,40800.0,8.28,8.28,8.27,8.27,40800.0
2010-03-31 12:20:00,8.27,8.28,8.26,8.26,25200.0,8.27,8.28,8.26,8.26,25200.0
2010-03-31 12:30:00,8.26,8.26,8.25,8.26,57600.0,8.26,8.26,8.25,8.26,57600.0
2010-03-31 12:40:00,8.26,8.26,8.24,8.24,64800.0,8.26,8.26,8.24,8.24,64800.0
2010-03-31 12:50:00,8.24,8.25,8.24,8.25,20400.0,8.24,8.25,8.24,8.25,20400.0
2010-03-31 13:00:00,8.25,8.26,8.24,8.26,55200.0,8.25,8.26,8.24,8.26,55200.0
2010-03-31 13:10:00,8.26,8.26,8.24,8.24,28800.0,8.26,8.26,8.24,8.24,28800.0
2010-03-31 13:20:00,8.24,8.25,8.24,8.25,66000.0,8.24,8.25,8.24,8.25,66000.0
2010-03-31 13:30:00,8.25,8.25,8.24,8.24,36000.0,8.25,8.25,8.24,8.24,36000.0
2010-03-31 13:40:00,8.25,8.26,8.25,8.25,68400.0,8.25,8.26,8.25,8.25,68400.0
2010-03-31 13:50:00,8.25,8.26,8.24,8.25,60000.0,8.25,8.26,8.24,8.25,60000.0
2010-03-31 14:00:00,8.25,8.26,8.24,8.26,32400.0,8.25,8.26,8.24,8.26,32400.0
2010-03-31 14:10:00,8.26,8.28,8.26,8.28,25200.0,8.26,8.28,8.26,8.28,25200.0
2010-03-31 14:20:00,8.28,8.3,8.28,8.3,64800.0,8.28,8.3,8.28,8.3,64800.0
2010-03-31 14:30:00,8.3,8.3,8.3,8.3,30000.0,8.3,8.3,8.3,8.3,30000.0
2010-03-31 14:40:00,8.3,8.3,8.29,8.29,25200.0,8.3,8.3,8.29,8.29,25200.0
2010-03-31 14:50:00,8.28,8.29,8.28,8.28,33600.0,8.28,8.29,8.28,8.28,33600.0
2010-03-31 15:00:00,8.28,8.29,8.28,8.28,33600.0,8.28,8.29,8.28,8.28,33600.0
2010-03-31 15:10:00,8.28,8.29,8.28,8.28,39600.0,8.28,8.29,8.28,8.28,39600.0
2010-03-31 15:20:00,8.28,8.28,8.27,8.28,64800.0,8.28,8.28,8.27,8.28,64800.0
2010-03-31 15:30:00,8.28,8.28,8.26,8.27,92400.0,8.28,8.28,8.26,8.27,92400.0
2010-03-31 15:40:00,8.27,8.28,8.24,8.24,168000.0,8.27,8.28,8.24,8.24,168000.0
2010-03-31 15:50:00,8.24,8.25,8.24,8.24,453600.0,8.24,8.25,8.24,8.24,453600.0
2010-04-01 09:30:00,8.27,8.31,8.27,8.31,92400.0,8.27,8.31,8.27,8.31,92400.0
2010-04-01 09:40:00,8.31,8.33,8.31,8.33,86400.0,8.31,8.33,8.31,8.33,86400.0
2010-04-01 09:50:00,8.34,8.35,8.34,8.35,31200.0,8.34,8.35,8.34,8.35,31200.0
2010-04-01 10:00:00,8.35,8.36,8.34,8.34,141600.0,8.35,8.36,8.34,8.34,141600.0
2010-04-01 10:10:00,8.34,8.36,8.34,8.35,62400.0,8.34,8.36,8.34,8.35,62400.0
2010-04-01 10:20:00,8.35,8.36,8.34,8.36,39600.0,8.35,8.36,8.34,8.36,39600.0
2010-04-01 10:30:00,8.36,8.37,8.36,8.37,103200.0,8.36,8.37,8.36,8.37,103200.0
2010-04-01 10:40:00,8.37,8.38,8.36,8.37,51600.0,8.37,8.38,8.36,8.37,51600.0
2010-04-01 10:50:00,8.37,8.37,8.35,8.36,42000.0,8.37,8.37,8.35,8.36,42000.0
2010-04-01 11:00:00,8.36,8.36,8.35,8.35,34800.0,8.36,8.36,8.35,8.35,34800.0
2010-04-01 11:10:00,8.35,8.36,8.35,8.35,72000.0,8.35,8.36,8.35,8.35,72000.0
2010-04-01 11:20:00,8.34,8.35,8.34,8.35,26400.0,8.34,8.35,8.34,8.35,26400.0
2010-04-01 11:30:00,8.35,8.36,8.35,8.36,40800.0,8.35,8.36,8.35,8.36,40800.0
2010-04-01 11:40:00,8.36,8.37,8.36,8.37,67200.0,8.36,8.37,8.36,8.37,67200.0
2010-04-01 11:50:00,8.37,8.37,8.37,8.37,48000.0,8.37,8.37,8.37,8.37,48000.0
2010-04-01 12:00:00,8.37,8.37,8.37,8.37,27600.0,8.37,8.37,8.37,8.37,27600.0
2010-04-01 12:10:00,8.37,8.37,8.36,8.36,48000.0,8.37,8.37,8.36,8.36,48000.0
2010-04-01 12:20:00,8.36,8.36,8.36,8.36,39600.0,8.36,8.36,8.36,8.36,39600.0
2010-04-01 12:30:00,8.36,8.36,8.35,8.35,64800.0,8.36,8.36,8.35,8.35,64800.0
2010-04-01 12:40:00,8.35,8.36,8.35,8.35,27600.0,8.35,8.36,8.35,8.35,27600.0
2010-04-01 12:50:00,8.35,8.36,8.34,8.36,44400.0,8.35,8.36,8.34,8.36,44400.0
2010-04-01 13:00:00,8.36,8.36,8.35,8.36,49200.0,8.36,8.36,8.35,8.36,49200.0
2010-04-01 13:10:00,8.36,8.36,8.35,8.36,33600.0,8.36,8.36,8.35,8.36,33600.0
2010-04-01 13:20:00,8.37,8.37,8.36,8.36,75600.0,8.37,8.37,8.36,8.36,75600.0
2010-04-01 13:30:00,8.36,8.37,8.36,8.37,96000.0,8.36,8.37,8.36,8.37,96000.0
2010-04-01 13:40:00,8.37,8.37,8.34,8.35,44400.0,8.37,8.37,8.34,8.35,44400.0
2010-04-01 13:50:00,8.35,8.36,8.35,8.36,40800.0,8.35,8.36,8.35,8.36,40800.0
2010-04-01 14:00:00,8.36,8.36,8.35,8.35,43200.0,8.36,8.36,8.35,8.35,43200.0
2010-04-01 14:10:00,8.35,8.35,8.34,8.35,55200.0,8.35,8.35,8.34,8.35,55200.0
2010-04-01 14:20:00,8.35,8.36,8.35,8.35,84000.0,8.35,8.36,8.35,8.35,84000.0
2010-04-01 14:30:00,8.35,8.35,8.34,8.34,61200.0,8.35,8.35,8.34,8.34,61200.0
2010-04-01 14:40:00,8.34,8.35,8.33,8.34,109200.0,8.34,8.35,8.33,8.34,109200.0
2010-04-01 14:50:00,8.34,8.35,8.34,8.35,50400.0,8.34,8.35,8.34,8.35,50400.0
2010-04-01 15:00:00,8.35,8.35,8.35,8.35,49200.0,8.35,8.35,8.35,8.35,49200.0
2010-04-01 15:10:00,8.35,8.36,8.35,8.36,63600.0,8.35,8.36,8.35,8.36,63600.0
2010-04-01 15:20:00,8.36,8.36,8.36,8.36,81600.0,8.36,8.36,8.36,8.36,81600.0
2010-04-01 15:30:00,8.36,8.36,8.35,8.35,67200.0,8.36,8.36,8.35,8.35,67200.0
2010-04-01 15:40:00,8.35,8.36,8.35,8.36,121200.0,8.35,8.36,8.35,8.36,121200.0
2010-04-01 15:50:00,8.36,8.37,8.35,8.37,247200.0,8.36,8.37,8.35,8.37,247200.0
2010-04-05 09:30:00,8.4,8.49,8.4,8.42,242400.0,8.4,8.49,8.4,8.42,242400.0
2010-04-05 09:40:00,8.43,8.49,8.43,8.48,90000.0,8.43,8.49,8.43,8.48,90000.0
2010-04-05 09:50:00,8.48,8.5,8.48,8.5,94800.0,8.48,8.5,8.48,8.5,94800.0
2010-04-05 10:00:00,8.5,8.53,8.49,8.52,133200.0,8.5,8.53,8.49,8.52,133200.0
2010-04-05 10:10:00,8.52,8.54,8.52,8.53,204000.0,8.52,8.54,8.52,8.53,204000.0
2010-04-05 10:20:00,8.54,8.55,8.53,8.54,165600.0,8.54,8.55,8.53,8.54,165600.0
2010-04-05 10:30:00,8.54,8.57,8.53,8.57,109200.0,8.54,8.57,8.53,8.57,109200.0
2010-04-05 10:40:00,8.57,8.58,8.57,8.57,144000.0,8.57,8.58,8.57,8.57,144000.0
2010-04-05 10:50:00,8.57,8.57,8.54,8.55,121200.0,8.57,8.57,8.54,8.55,121200.0
2010-04-05 11:00:00,8.55,8.55,8.53,8.54,141600.0,8.55,8.55,8.53,8.54,141600.0
2010-04-05 11:10:00,8.55,8.55,8.55,8.55,39600.0,8.55,8.55,8.55,8.55,39600.0
2010-04-05 11:20:00,8.55,8.55,8.55,8.55,36000.0,8.55,8.55,8.55,8.55,36000.0
2010-04-05 11:30:00,8.55,8.55,8.54,8.55,61200.0,8.55,8.55,8.54,8.55,61200.0
2010-04-05 11:40:00,8.55,8.57,8.55,8.56,31200.0,8.55,8.57,8.55,8.56,31200.0
2010-04-05 11:50:00,8.56,8.56,8.56,8.56,34800.0,8.56,8.56,8.56,8.56,34800.0
2010-04-05 12:00:00,8.56,8.56,8.55,8.55,72000.0,8.56,8.56,8.55,8.55,72000.0
2010-04-05 12:10:00,8.55,8.57,8.55,8.57,128400.0,8.55,8.57,8.55,8.57,128400.0
2010-04-05 12:20:00,8.56,8.57,8.56,8.57,33600.0,8.56,8.57,8.56,8.57,33600.0
2010-04-05 12:30:00,8.57,8.57,8.56,8.57,118800.0,8.57,8.57,8.56,8.57,118800.0
2010-04-05 12:40:00,8.57,8.58,8.57,8.58,85200.0,8.57,8.58,8.57,8.58,85200.0
2010-04-05 12:50:00,8.58,8.58,8.57,8.58,57600.0,8.58,8.58,8.57,8.58,57600.0
2010-04-05 13:00:00,8.58,8.58,8.57,8.57,120000.0,8.58,8.58,8.57,8.57,120000.0
2010-04-05 13:10:00,8.57,8.57,8.57,8.57,58800.0,8.57,8.57,8.57,8.57,58800.0
2010-04-05 13:20:00,8.57,8.57,8.56,8.56,132000.0,8.57,8.57,8.56,8.56,132000.0
2010-04-05 13:30:00,8.56,8.57,8.56,8.56,54000.0,8.56,8.57,8.56,8.56,54000.0
2010-04-05 13:40:00,8.57,8.57,8.56,8.57,60000.0,8.57,8.57,8.56,8.57,60000.0
2010-04-05 13:50:00,8.57,8.58,8.57,8.58,57600.0,8.57,8.58,8.57,8.58,57600.0
2010-04-05 14:00:00,8.58,8.58,8.56,8.56,99600.0,8.58,8.58,8.56,8.56,99600.0
2010-04-05 14:10:00,8.56,8.57,8.56,8.57,110400.0,8.56,8.57,8.56,8.57,110400.0
2010-04-05 14:20:00,8.57,8.57,8.57,8.57,84000.0,8.57,8.57,8.57,8.57,84000.0
2010-04-05 14:30:00,8.57,8.57,8.57,8.57,91200.0,8.57,8.57,8.57,8.57,91200.0
2010-04-05 14:40:00,8.57,8.58,8.57,8.58,116400.0,8.57,8.58,8.57,8.58,116400.0
2010-04-05 14:50:00,8.58,8.58,8.58,8.58,165600.0,8.58,8.58,8.58,8.58,165600.0
2010-04-05 15:00:00,8.58,8.59,8.58,8.59,128400.0,8.58,8.59,8.58,8.59,128400.0
2010-04-05 15:10:00,8.59,8.59,8.59,8.59,93600.0,8.59,8.59,8.59,8.59,93600.0
2010-04-05 15:20:00,8.59,8.59,8.59,8.59,93600.0,8.59,8.59,8.59,8.59,93600.0
2010-04-05 15:30:00,8.59,8.59,8.59,8.59,159600.0,8.59,8.59,8.59,8.59,159600.0
2010-04-05 15:40:00,8.59,8.59,8.58,8.59,202800.0,8.59,8.59,8.58,8.59,202800.0
2010-04-05 15:50:00,8.59,8.6,8.58,8.6,331200.0,8.59,8.6,8.58,8.6,331200.0
2010-04-06 09:30:00,8.59,8.6,8.55,8.6,152400.0,8.59,8.6,8.55,8.6,152400.0
2010-04-06 09:40:00,8.59,8.6,8.56,8.58,216000.0,8.59,8.6,8.56,8.58,216000.0
2010-04-06 09:50:00,8.57,8.59,8.45,8.49,1497600.0,8.57,8.59,8.45,8.49,1497600.0
2010-04-06 10:00:00,8.5,8.5,8.43,8.46,621600.0,8.5,8.5,8.43,8.46,621600.0
2010-04-06 10:10:00,8.46,8.5,8.45,8.47,256800.0,8.46,8.5,8.45,8.47,256800.0
2010-04-06 10:20:00,8.47,8.49,8.44,8.49,130800.0,8.47,8.49,8.44,8.49,130800.0
2010-04-06 10:30:00,8.48,8.49,8.44,8.44,130800.0,8.48,8.49,8.44,8.44,130800.0
2010-04-06 10:40:00,8.43,8.45,8.42,8.45,218400.0,8.43,8.45,8.42,8.45,218400.0
2010-04-06 10:50:00,8.45,8.45,8.42,8.44,116400.0,8.45,8.45,8.42,8.44,116400.0
2010-04-06 11:00:00,8.44,8.44,8.4,8.4,166800.0,8.44,8.44,8.4,8.4,166800.0
2010-04-06 11:10:00,8.4,8.41,8.32,8.33,876000.0,8.4,8.41,8.32,8.33,876000.0
2010-04-06 11:20:00,8.33,8.38,8.3,8.37,415200.0,8.33,8.38,8.3,8.37,415200.0
2010-04-06 11:30:00,8.37,8.4,8.37,8.38,240000.0,8.37,8.4,8.37,8.38,240000.0
2010-04-06 11:40:00,8.38,8.39,8.37,8.39,112800.0,8.38,8.39,8.37,8.39,112800.0
2010-04-06 11:50:00,8.39,8.39,8.37,8.38,96000.0,8.39,8.39,8.37,8.38,96000.0
2010-04-06 12:00:00,8.38,8.41,8.38,8.41,140400.0,8.38,8.41,8.38,8.41,140400.0
2010-04-06 12:10:00,8.41,8.42,8.36,8.36,266400.0,8.41,8.42,8.36,8.36,266400.0
2010-04-06 12:20:00,8.36,8.38,8.36,8.37,158400.0,8.36,8.38,8.36,8.37,158400.0
2010-04-06 12:30:00,8.37,8.38,8.37,8.38,334800.0,8.37,8.38,8.37,8.38,334800.0
2010-04-06 12:40:00,8.38,8.38,8.36,8.38,328800.0,8.38,8.38,8.36,8.38,328800.0
2010-04-06 12:50:00,8.38,8.39,8.38,8.38,70800.0,8.38,8.39,8.38,8.38,70800.0
2010-04-06 13:00:00,8.38,8.4,8.38,8.4,187200.0,8.38,8.4,8.38,8.4,187200.0
2010-04-06 13:10:00,8.39,8.4,8.39,8.4,90000.0,8.39,8.4,8.39,8.4,90000.0
2010-04-06 13:20:00,8.4,8.41,8.4,8.41,67200.0,8.4,8.41,8.4,8.41,67200.0
2010-04-06 13:30:00,8.41,8.42,8.41,8.41,68400.0,8.41,8.42,8.41,8.41,68400.0
2010-04-06 13:40:00,8.41,8.47,8.41,8.47,979200.0,8.41,8.47,8.41,8.47,979200.0
2010-04-06 13:50:00,8.46,8.48,8.46,8.48,298800.0,8.46,8.48,8.46,8.48,298800.0
2010-04-06 14:00:00,8.48,8.51,8.47,8.51,306000.0,8.48,8.51,8.47,8.51,306000.0
2010-04-06 14:10:00,8.51,8.51,8.5,8.51,138000.0,8.51,8.51,8.5,8.51,138000.0
2010-04-06 14:20:00,8.51,8.54,8.51,8.54,194400.0,8.51,8.54,8.51,8.54,194400.0
2010-04-06 14:30:00,8.54,8.55,8.53,8.54,163200.0,8.54,8.55,8.53,8.54,163200.0
2010-04-06 14:40:00,8.54,8.54,8.53,8.53,127200.0,8.54,8.54,8.53,8.53,127200.0
2010-04-06 14:50:00,8.54,8.54,8.53,8.53,67200.0,8.54,8.54,8.53,8.53,67200.0
2010-04-06 15:00:00,8.53,8.54,8.51,8.51,177600.0,8.53,8.54,8.51,8.51,177600.0
2010-04-06 15:10:00,8.51,8.52,8.51,8.51,132000.0,8.51,8.52,8.51,8.51,132000.0
2010-04-06 15:20:00,8.51,8.53,8.51,8.52,147600.0,8.51,8.53,8.51,8.52,147600.0
2010-04-06 15:30:00,8.52,8.53,8.52,8.53,162000.0,8.52,8.53,8.52,8.53,162000.0
2010-04-06 15:40:00,8.53,8.53,8.52,8.52,284400.0,8.53,8.53,8.52,8.52,284400.0
2010-04-06 15:50:00,8.52,8.54,8.52,8.54,376800.0,8.52,8.54,8.52,8.54,376800.0
2010-04-07 09:30:00,8.57,8.57,8.49,8.56,211200.0,8.57,8.57,8.49,8.56,211200.0
2010-04-07 09:40:00,8.57,8.62,8.56,8.62,214800.0,8.57,8.62,8.56,8.62,214800.0
2010-04-07 09:50:00,8.62,8.64,8.61,8.61,218400.0,8.62,8.64,8.61,8.61,218400.0
2010-04-07 10:00:00,8.61,8.61,8.55,8.55,99600.0,8.61,8.61,8.55,8.55,99600.0
2010-04-07 10:10:00,8.55,8.57,8.55,8.56,127200.0,8.55,8.57,8.55,8.56,127200.0
2010-04-07 10:20:00,8.58,8.58,8.55,8.58,78000.0,8.58,8.58,8.55,8.58,78000.0
2010-04-07 10:30:00,8.57,8.58,8.56,8.58,42000.0,8.57,8.58,8.56,8.58,42000.0
2010-04-07 10:40:00,8.58,8.58,8.56,8.56,46800.0,8.58,8.58,8.56,8.56,46800.0
2010-04-07 10:50:00,8.56,8.57,8.56,8.57,26400.0,8.56,8.57,8.56,8.57,26400.0
2010-04-07 11:00:00,8.57,8.58,8.56,8.58,57600.0,8.57,8.58,8.56,8.58,57600.0
2010-04-07 11:10:00,8.58,8.58,8.57,8.58,52800.0,8.58,8.58,8.57,8.58,52800.0
2010-04-07 11:20:00,8.58,8.59,8.57,8.58,104400.0,8.58,8.59,8.57,8.58,104400.0
2010-04-07 11:30:00,8.58,8.59,8.57,8.58,38400.0,8.58,8.59,8.57,8.58,38400.0
2010-04-07 11:40:00,8.58,8.58,8.57,8.58,31200.0,8.58,8.58,8.57,8.58,31200.0
2010-04-07 11:50:00,8.58,8.58,8.58,8.58,40800.0,8.58,8.58,8.58,8.58,40800.0
2010-04-07 12:00:00,8.58,8.59,8.58,8.58,42000.0,8.58,8.59,8.58,8.58,42000.0
2010-04-07 12:10:00,8.58,8.58,8.58,8.58,56400.0,8.58,8.58,8.58,8.58,56400.0
2010-04-07 12:20:00,8.58,8.59,8.58,8.58,49200.0,8.58,8.59,8.58,8.58,49200.0
2010-04-07 12:30:00,8.58,8.58,8.58,8.58,32400.0,8.58,8.58,8.58,8.58,32400.0
2010-04-07 12:40:00,8.58,8.58,8.58,8.58,32400.0,8.58,8.58,8.58,8.58,32400.0
2010-04-07 12:50:00,8.58,8.59,8.58,8.58,45600.0,8.58,8.59,8.58,8.58,45600.0
2010-04-07 13:00:00,8.59,8.61,8.59,8.59,74400.0,8.59,8.61,8.59,8.59,74400.0
2010-04-07 13:10:00,8.59,8.6,8.58,8.58,86400.0,8.59,8.6,8.58,8.58,86400.0
2010-04-07 13:20:00,8.58,8.6,8.58,8.59,44400.0,8.58,8.6,8.58,8.59,44400.0
2010-04-07 13:30:00,8.59,8.59,8.58,8.58,19200.0,8.59,8.59,8.58,8.58,19200.0
2010-04-07 13:40:00,8.58,8.58,8.57,8.57,13200.0,8.58,8.58,8.57,8.57,13200.0
2010-04-07 13:50:00,8.57,8.57,8.56,8.57,45600.0,8.57,8.57,8.56,8.57,45600.0
2010-04-07 14:00:00,8.57,8.58,8.57,8.58,43200.0,8.57,8.58,8.57,8.58,43200.0
2010-04-07 14:10:00,8.58,8.58,8.57,8.57,42000.0,8.58,8.58,8.57,8.57,42000.0
2010-04-07 14:20:00,8.57,8.58,8.57,8.57,82800.0,8.57,8.58,8.57,8.57,82800.0
2010-04-07 14:30:00,8.57,8.57,8.56,8.57,105600.0,8.57,8.57,8.56,8.57,105600.0
2010-04-07 14:40:00,8.58,8.58,8.58,8.58,44400.0,8.58,8.58,8.58,8.58,44400.0
2010-04-07 14:50:00,8.57,8.58,8.57,8.57,52800.0,8.57,8.58,8.57,8.57,52800.0
2010-04-07 15:00:00,8.58,8.58,8.55,8.56,96000.0,8.58,8.58,8.55,8.56,96000.0
2010-04-07 15:10:00,8.55,8.56,8.55,8.56,56400.0,8.55,8.56,8.55,8.56,56400.0
2010-04-07 15:20:00,8.56,8.56,8.55,8.55,33600.0,8.56,8.56,8.55,8.55,33600.0
2010-04-07 15:30:00,8.56,8.57,8.56,8.57,181200.0,8.56,8.57,8.56,8.57,181200.0
2010-04-07 15:40:00,8.57,8.58,8.56,8.58,153600.0,8.57,8.58,8.56,8.58,153600.0
2010-04-07 15:50:00,8.58,8.58,8.57,8.58,252000.0,8.58,8.58,8.57,8.58,252000.0
2010-04-08 09:30:00,8.55,8.55,8.52,8.52,195600.0,8.55,8.55,8.52,8.52,195600.0
2010-04-08 09:40:00,8.53,8.53,8.47,8.49,90000.0,8.53,8.53,8.47,8.49,90000.0
2010-04-08 09:50:00,8.49,8.51,8.49,8.49,48000.0,8.49,8.51,8.49,8.49,48000.0
2010-04-08 10:00:00,8.49,8.52,8.48,8.51,105600.0,8.49,8.52,8.48,8.51,105600.0
2010-04-08 10:10:00,8.51,8.53,8.51,8.52,81600.0,8.51,8.53,8.51,8.52,81600.0
2010-04-08 10:20:00,8.53,8.53,8.52,8.53,64800.0,8.53,8.53,8.52,8.53,64800.0
2010-04-08 10:30:00,8.53,8.54,8.53,8.53,31200.0,8.53,8.54,8.53,8.53,31200.0
2010-04-08 10:40:00,8.52,8.52,8.51,8.51,37200.0,8.52,8.52,8.51,8.51,37200.0
2010-04-08 10:50:00,8.5,8.51,8.5,8.5,19200.0,8.5,8.51,8.5,8.5,19200.0
2010-04-08 11:00:00,8.5,8.51,8.5,8.51,25200.0,8.5,8.51,8.5,8.51,25200.0
2010-04-08 11:10:00,8.51,8.53,8.51,8.52,56400.0,8.51,8.53,8.51,8.52,56400.0
2010-04-08 11:20:00,8.53,8.53,8.52,8.53,14400.0,8.53,8.53,8.52,8.53,14400.0
2010-04-08 11:30:00,8.53,8.54,8.53,8.53,42000.0,8.53,8.54,8.53,8.53,42000.0
2010-04-08 11:40:00,8.53,8.53,8.51,8.52,28800.0,8.53,8.53,8.51,8.52,28800.0
2010-04-08 11:50:00,8.52,8.53,8.52,8.53,36000.0,8.52,8.53,8.52,8.53,36000.0
2010-04-08 12:00:00,8.53,8.53,8.52,8.52,28800.0,8.53,8.53,8.52,8.52,28800.0
2010-04-08 12:10:00,8.51,8.52,8.51,8.52,33600.0,8.51,8.52,8.51,8.52,33600.0
2010-04-08 12:20:00,8.52,8.53,8.51,8.52,27600.0,8.52,8.53,8.51,8.52,27600.0
2010-04-08 12:30:00,8.52,8.52,8.51,8.52,31200.0,8.52,8.52,8.51,8.52,31200.0
2010-04-08 12:40:00,8.52,8.53,8.52,8.52,39600.0,8.52,8.53,8.52,8.52,39600.0
2010-04-08 12:50:00,8.52,8.52,8.52,8.52,10800.0,8.52,8.52,8.52,8.52,10800.0
2010-04-08 13:00:00,8.53,8.54,8.52,8.53,73200.0,8.53,8.54,8.52,8.53,73200.0
2010-04-08 13:10:00,8.53,8.53,8.52,8.52,34800.0,8.53,8.53,8.52,8.52,34800.0
2010-04-08 13:20:00,8.53,8.54,8.53,8.54,39600.0,8.53,8.54,8.53,8.54,39600.0
2010-04-08 13:30:00,8.54,8.57,8.54,8.56,79200.0,8.54,8.57,8.54,8.56,79200.0
2010-04-08 13:40:00,8.56,8.57,8.56,8.57,40800.0,8.56,8.57,8.56,8.57,40800.0
2010-04-08 13:50:00,8.56,8.56,8.54,8.55,45600.0,8.56,8.56,8.54,8.55,45600.0
2010-04-08 14:00:00,8.55,8.57,8.55,8.56,48000.0,8.55,8.57,8.55,8.56,48000.0
2010-04-08 14:10:00,8.56,8.57,8.56,8.57,48000.0,8.56,8.57,8.56,8.57,48000.0
2010-04-08 14:20:00,8.57,8.58,8.56,8.57,52800.0,8.57,8.58,8.56,8.57,52800.0
2010-04-08 14:30:00,8.57,8.58,8.56,8.57,39600.0,8.57,8.58,8.56,8.57,39600.0
2010-04-08 14:40:00,8.56,8.57,8.55,8.56,98400.0,8.56,8.57,8.55,8.56,98400.0
2010-04-08 14:50:00,8.56,8.57,8.55,8.56,25200.0,8.56,8.57,8.55,8.56,25200.0
2010-04-08 15:00:00,8.56,8.56,8.55,8.55,69600.0,8.56,8.56,8.55,8.55,69600.0
2010-04-08 15:10:00,8.56,8.56,8.56,8.56,43200.0,8.56,8.56,8.56,8.56,43200.0
2010-04-08 15:20:00,8.56,8.57,8.56,8.57,62400.0,8.56,8.57,8.56,8.57,62400.0
2010-04-08 15:30:00,8.57,8.58,8.56,8.57,96000.0,8.57,8.58,8.56,8.57,96000.0
2010-04-08 15:40:00,8.57,8.58,8.56,8.56,139200.0,8.57,8.58,8.56,8.56,139200.0
2010-04-08 15:50:00,8.56,8.57,8.55,8.56,118800.0,8.56,8.57,8.55,8.56,118800.0
2010-04-09 09:30:00,8.65,8.65,8.59,8.6,178800.0,8.65,8.65,8.59,8.6,178800.0
2010-04-09 09:40:00,8.6,8.61,8.55,8.55,102000.0,8.6,8.61,8.55,8.55,102000.0
2010-04-09 09:50:00,8.56,8.6,8.54,8.6,86400.0,8.56,8.6,8.54,8.6,86400.0
2010-04-09 10:00:00,8.6,8.64,8.59,8.62,85200.0,8.6,8.64,8.59,8.62,85200.0
2010-04-09 10:10:00,8.62,8.65,8.61,8.65,96000.0,8.62,8.65,8.61,8.65,96000.0
2010-04-09 10:20:00,8.64,8.65,8.63,8.65,147600.0,8.64,8.65,8.63,8.65,147600.0
2010-04-09 10:30:00,8.65,8.66,8.64,8.65,82800.0,8.65,8.66,8.64,8.65,82800.0
2010-04-09 10:40:00,8.65,8.66,8.65,8.65,50400.0,8.65,8.66,8.65,8.65,50400.0
2010-04-09 10:50:00,8.65,8.65,8.65,8.65,44400.0,8.65,8.65,8.65,8.65,44400.0
2010-04-09 11:00:00,8.65,8.65,8.63,8.64,453600.0,8.65,8.65,8.63,8.64,453600.0
2010-04-09 11:10:00,8.64,8.65,8.64,8.65,133200.0,8.64,8.65,8.64,8.65,133200.0
2010-04-09 11:20:00,8.65,8.65,8.64,8.65,126000.0,8.65,8.65,8.64,8.65,126000.0
2010-04-09 11:30:00,8.65,8.65,8.64,8.64,152400.0,8.65,8.65,8.64,8.64,152400.0
2010-04-09 11:40:00,8.64,8.64,8.63,8.63,78000.0,8.64,8.64,8.63,8.63,78000.0
2010-04-09 11:50:00,8.63,8.64,8.63,8.64,79200.0,8.63,8.64,8.63,8.64,79200.0
2010-04-09 12:00:00,8.63,8.63,8.62,8.62,61200.0,8.63,8.63,8.62,8.62,61200.0
2010-04-09 12:10:00,8.62,8.63,8.62,8.63,55200.0,8.62,8.63,8.62,8.63,55200.0
2010-04-09 12:20:00,8.63,8.63,8.62,8.62,49200.0,8.63,8.63,8.62,8.62,49200.0
2010-04-09 12:30:00,8.62,8.63,8.62,8.63,68400.0,8.62,8.63,8.62,8.63,68400.0
2010-04-09 12:40:00,8.63,8.63,8.62,8.62,16800.0,8.63,8.63,8.62,8.62,16800.0
2010-04-09 12:50:00,8.63,8.64,8.63,8.64,31200.0,8.63,8.64,8.63,8.64,31200.0
2010-04-09 13:00:00,8.64,8.64,8.63,8.64,63600.0,8.64,8.64,8.63,8.64,63600.0
2010-04-09 13:10:00,8.64,8.65,8.64,8.65,111600.0,8.64,8.65,8.64,8.65,111600.0
2010-04-09 13:20:00,8.65,8.65,8.64,8.64,58800.0,8.65,8.65,8.64,8.64,58800.0
2010-04-09 13:30:00,8.65,8.65,8.64,8.64,37200.0,8.65,8.65,8.64,8.64,37200.0
2010-04-09 13:40:00,8.64,8.65,8.64,8.64,20400.0,8.64,8.65,8.64,8.64,20400.0
2010-04-09 13:50:00,8.64,8.65,8.64,8.64,37200.0,8.64,8.65,8.64,8.64,37200.0
2010-04-09 14:00:00,8.64,8.64,8.63,8.63,93600.0,8.64,8.64,8.63,8.63,93600.0
2010-04-09 14:10:00,8.63,8.64,8.62,8.63,58800.0,8.63,8.64,8.62,8.63,58800.0
2010-04-09 14:20:00,8.63,8.64,8.63,8.64,36000.0,8.63,8.64,8.63,8.64,36000.0
2010-04-09 14:30:00,8.64,8.64,8.63,8.64,51600.0,8.64,8.64,8.63,8.64,51600.0
2010-04-09 14:40:00,8.64,8.66,8.64,8.65,45600.0,8.64,8.66,8.64,8.65,45600.0
2010-04-09 14:50:00,8.65,8.65,8.65,8.65,44400.0,8.65,8.65,8.65,8.65,44400.0
2010-04-09 15:00:00,8.65,8.65,8.64,8.65,72000.0,8.65,8.65,8.64,8.65,72000.0
2010-04-09 15:10:00,8.65,8.66,8.64,8.65,302400.0,8.65,8.66,8.64,8.65,302400.0
2010-04-09 15:20:00,8.65,8.65,8.64,8.65,55200.0,8.65,8.65,8.64,8.65,55200.0
2010-04-09 15:30:00,8.65,8.66,8.64,8.64,112800.0,8.65,8.66,8.64,8.64,112800.0
2010-04-09 15:40:00,8.64,8.66,8.63,8.65,220800.0,8.64,8.66,8.63,8.65,220800.0
2010-04-09 15:50:00,8.66,8.67,8.66,8.67,153600.0,8.66,8.67,8.66,8.67,153600.0
2010-04-12 09:30:00,8.58,8.58,8.53,8.54,364800.0,8.58,8.58,8.53,8.54,364800.0
2010-04-12 09:40:00,8.54,8.55,8.51,8.53,288000.0,8.54,8.55,8.51,8.53,288000.0
2010-04-12 09:50:00,8.52,8.52,8.46,8.46,338400.0,8.52,8.52,8.46,8.46,338400.0
2010-04-12 10:00:00,8.46,8.5,8.46,8.48,313200.0,8.46,8.5,8.46,8.48,313200.0
2010-04-12 10:10:00,8.49,8.53,8.49,8.51,266400.0,8.49,8.53,8.49,8.51,266400.0
2010-04-12 10:20:00,8.51,8.52,8.5,8.52,85200.0,8.51,8.52,8.5,8.52,85200.0
2010-04-12 10:30:00,8.52,8.52,8.48,8.48,118800.0,8.52,8.52,8.48,8.48,118800.0
2010-04-12 10:40:00,8.48,8.49,8.47,8.49,82800.0,8.48,8.49,8.47,8.49,82800.0
2010-04-12 10:50:00,8.49,8.5,8.49,8.5,44400.0,8.49,8.5,8.49,8.5,44400.0
2010-04-12 11:00:00,8.5,8.5,8.48,8.48,105600.0,8.5,8.5,8.48,8.48,105600.0
2010-04-12 11:10:00,8.48,8.49,8.47,8.47,62400.0,8.48,8.49,8.47,8.47,62400.0
2010-04-12 11:20:00,8.47,8.49,8.47,8.49,67200.0,8.47,8.49,8.47,8.49,67200.0
2010-04-12 11:30:00,8.49,8.5,8.48,8.49,52800.0,8.49,8.5,8.48,8.49,52800.0
2010-04-12 11:40:00,8.49,8.5,8.49,8.49,51600.0,8.49,8.5,8.49,8.49,51600.0
2010-04-12 11:50:00,8.5,8.5,8.49,8.49,31200.0,8.5,8.5,8.49,8.49,31200.0
2010-04-12 12:00:00,8.49,8.5,8.49,8.5,36000.0,8.49,8.5,8.49,8.5,36000.0
2010-04-12 12:10:00,8.5,8.52,8.5,8.51,43200.0,8.5,8.52,8.5,8.51,43200.0
2010-04-12 12:20:00,8.51,8.53,8.51,8.52,31200.0,8.51,8.53,8.51,8.52,31200.0
2010-04-12 12:30:00,8.52,8.53,8.52,8.53,34800.0,8.52,8.53,8.52,8.53,34800.0
2010-04-12 12:40:00,8.52,8.53,8.52,8.52,39600.0,8.52,8.53,8.52,8.52,39600.0
2010-04-12 12:50:00,8.52,8.53,8.51,8.52,120000.0,8.52,8.53,8.51,8.52,120000.0
2010-04-12 13:00:00,8.52,8.53,8.52,8.52,46800.0,8.52,8.53,8.52,8.52,46800.0
2010-04-12 13:10:00,8.53,8.53,8.52,8.52,42000.0,8.53,8.53,8.52,8.52,42000.0
2010-04-12 13:20:00,8.52,8.52,8.52,8.52,55200.0,8.52,8.52,8.52,8.52,55200.0
2010-04-12 13:30:00,8.51,8.53,8.51,8.52,54000.0,8.51,8.53,8.51,8.52,54000.0
2010-04-12 13:40:00,8.52,8.52,8.51,8.51,36000.0,8.52,8.52,8.51,8.51,36000.0
2010-04-12 13:50:00,8.51,8.52,8.51,8.51,80400.0,8.51,8.52,8.51,8.51,80400.0
2010-04-12 14:00:00,8.51,8.51,8.51,8.51,26400.0,8.51,8.51,8.51,8.51,26400.0
2010-04-12 14:10:00,8.51,8.52,8.51,8.51,42000.0,8.51,8.52,8.51,8.51,42000.0
2010-04-12 14:20:00,8.51,8.52,8.51,8.51,62400.0,8.51,8.52,8.51,8.51,62400.0
2010-04-12 14:30:00,8.51,8.52,8.51,8.51,60000.0,8.51,8.52,8.51,8.51,60000.0
2010-04-12 14:40:00,8.51,8.51,8.5,8.5,75600.0,8.51,8.51,8.5,8.5,75600.0
2010-04-12 14:50:00,8.51,8.51,8.5,8.5,43200.0,8.51,8.51,8.5,8.5,43200.0
2010-04-12 15:00:00,8.5,8.51,8.5,8.5,86400.0,8.5,8.51,8.5,8.5,86400.0
2010-04-12 15:10:00,8.5,8.5,8.49,8.5,67200.0,8.5,8.5,8.49,8.5,67200.0
2010-04-12 15:20:00,8.5,8.5,8.49,8.5,68400.0,8.5,8.5,8.49,8.5,68400.0
2010-04-12 15:30:00,8.5,8.51,8.5,8.51,109200.0,8.5,8.51,8.5,8.51,109200.0
2010-04-12 15:40:00,8.51,8.52,8.51,8.52,234000.0,8.51,8.52,8.51,8.52,234000.0
2010-04-12 15:50:00,8.52,8.54,8.52,8.54,327600.0,8.52,8.54,8.52,8.54,327600.0
2010-04-13 09:30:00,8.55,8.62,8.47,8.6,346800.0,8.55,8.62,8.47,8.6,346800.0
2010-04-13 09:40:00,8.61,8.63,8.6,8.63,172800.0,8.61,8.63,8.6,8.63,172800.0
2010-04-13 09:50:00,8.63,8.63,8.62,8.62,156000.0,8.63,8.63,8.62,8.62,156000.0
2010-04-13 10:00:00,8.62,8.63,8.61,8.63,68400.0,8.62,8.63,8.61,8.63,68400.0
2010-04-13 10:10:00,8.63,8.63,8.61,8.62,85200.0,8.63,8.63,8.61,8.62,85200.0
2010-04-13 10:20:00,8.62,8.62,8.59,8.59,57600.0,8.62,8.62,8.59,8.59,57600.0
2010-04-13 10:30:00,8.59,8.61,8.59,8.6,27600.0,8.59,8.61,8.59,8.6,27600.0
2010-04-13 10:40:00,8.6,8.61,8.6,8.61,50400.0,8.6,8.61,8.6,8.61,50400.0
2010-04-13 10:50:00,8.61,8.61,8.6,8.61,70800.0,8.61,8.61,8.6,8.61,70800.0
2010-04-13 11:00:00,8.61,8.61,8.6,8.61,73200.0,8.61,8.61,8.6,8.61,73200.0
2010-04-13 11:10:00,8.61,8.61,8.6,8.61,20400.0,8.61,8.61,8.6,8.61,20400.0
2010-04-13 11:20:00,8.62,8.62,8.62,8.62,40800.0,8.62,8.62,8.62,8.62,40800.0
2010-04-13 11:30:00,8.62,8.62,8.62,8.62,33600.0,8.62,8.62,8.62,8.62,33600.0
2010-04-13 11:40:00,8.62,8.62,8.61,8.62,22800.0,8.62,8.62,8.61,8.62,22800.0
2010-04-13 11:50:00,8.62,8.62,8.61,8.62,50400.0,8.62,8.62,8.61,8.62,50400.0
2010-04-13 12:00:00,8.62,8.62,8.62,8.62,165600.0,8.62,8.62,8.62,8.62,165600.0
2010-04-13 12:10:00,8.62,8.63,8.62,8.63,92400.0,8.62,8.63,8.62,8.63,92400.0
2010-04-13 12:20:00,8.63,8.64,8.63,8.63,86400.0,8.63,8.64,8.63,8.63,86400.0
2010-04-13 12:30:00,8.63,8.63,8.62,8.63,27600.0,8.63,8.63,8.62,8.63,27600.0
2010-04-13 12:40:00,8.62,8.63,8.62,8.63,24000.0,8.62,8.63,8.62,8.63,24000.0
2010-04-13 12:50:00,8.63,8.65,8.63,8.64,90000.0,8.63,8.65,8.63,8.64,90000.0
2010-04-13 13:00:00,8.64,8.65,8.63,8.64,31200.0,8.64,8.65,8.63,8.64,31200.0
2010-04-13 13:10:00,8.64,8.64,8.63,8.64,55200.0,8.64,8.64,8.63,8.64,55200.0
2010-04-13 13:20:00,8.64,8.64,8.63,8.64,30000.0,8.64,8.64,8.63,8.64,30000.0
2010-04-13 13:30:00,8.64,8.67,8.64,8.67,81600.0,8.64,8.67,8.64,8.67,81600.0
2010-04-13 13:40:00,8.68,8.69,8.66,8.69,118800.0,8.68,8.69,8.66,8.69,118800.0
2010-04-13 13:50:00,8.69,8.7,8.69,8.69,67200.0,8.69,8.7,8.69,8.69,67200.0
2010-04-13 14:00:00,8.7,8.7,8.68,8.69,81600.0,8.7,8.7,8.68,8.69,81600.0
2010-04-13 14:10:00,8.69,8.7,8.68,8.7,88800.0,8.69,8.7,8.68,8.7,88800.0
2010-04-13 14:20:00,8.7,8.7,8.69,8.69,80400.0,8.7,8.7,8.69,8.69,80400.0
2010-04-13 14:30:00,8.69,8.69,8.69,8.69,57600.0,8.69,8.69,8.69,8.69,57600.0
2010-04-13 14:40:00,8.69,8.69,8.69,8.69,135600.0,8.69,8.69,8.69,8.69,135600.0
2010-04-13 14:50:00,8.69,8.69,8.68,8.69,124800.0,8.69,8.69,8.68,8.69,124800.0
2010-04-13 15:00:00,8.69,8.69,8.69,8.69,90000.0,8.69,8.69,8.69,8.69,90000.0
2010-04-13 15:10:00,8.69,8.69,8.69,8.69,112800.0,8.69,8.69,8.69,8.69,112800.0
2010-04-13 15:20:00,8.69,8.69,8.68,8.69,189600.0,8.69,8.69,8.68,8.69,189600.0
2010-04-13 15:30:00,8.69,8.69,8.68,8.69,193200.0,8.69,8.69,8.68,8.69,193200.0
2010-04-13 15:40:00,8.69,8.7,8.69,8.69,309600.0,8.69,8.7,8.69,8.69,309600.0
2010-04-13 15:50:00,8.69,8.71,8.69,8.71,397200.0,8.69,8.71,8.69,8.71,397200.0
2010-04-14 09:30:00,8.77,8.8,8.71,8.72,254400.0,8.77,8.8,8.71,8.72,254400.0
2010-04-14 09:40:00,8.71,8.71,8.67,8.71,103200.0,8.71,8.71,8.67,8.71,103200.0
2010-04-14 09:50:00,8.71,8.71,8.69,8.69,68400.0,8.71,8.71,8.69,8.69,68400.0
2010-04-14 10:00:00,8.7,8.71,8.68,8.69,81600.0,8.7,8.71,8.68,8.69,81600.0
2010-04-14 10:10:00,8.69,8.69,8.68,8.68,26400.0,8.69,8.69,8.68,8.68,26400.0
2010-04-14 10:20:00,8.69,8.69,8.66,8.66,136800.0,8.69,8.69,8.66,8.66,136800.0
2010-04-14 10:30:00,8.66,8.66,8.64,8.64,218400.0,8.66,8.66,8.64,8.64,218400.0
2010-04-14 10:40:00,8.65,8.67,8.64,8.66,180000.0,8.65,8.67,8.64,8.66,180000.0
2010-04-14 10:50:00,8.66,8.67,8.66,8.67,73200.0,8.66,8.67,8.66,8.67,73200.0
2010-04-14 11:00:00,8.67,8.68,8.67,8.67,76800.0,8.67,8.68,8.67,8.67,76800.0
2010-04-14 11:10:00,8.67,8.67,8.66,8.67,127200.0,8.67,8.67,8.66,8.67,127200.0
2010-04-14 11:20:00,8.67,8.68,8.67,8.68,49200.0,8.67,8.68,8.67,8.68,49200.0
2010-04-14 11:30:00,8.68,8.68,8.68,8.68,70800.0,8.68,8.68,8.68,8.68,70800.0
2010-04-14 11:40:00,8.67,8.69,8.67,8.69,86400.0,8.67,8.69,8.67,8.69,86400.0
2010-04-14 11:50:00,8.69,8.69,8.68,8.68,26400.0,8.69,8.69,8.68,8.68,26400.0
2010-04-14 12:00:00,8.68,8.69,8.68,8.68,78000.0,8.68,8.69,8.68,8.68,78000.0
2010-04-14 12:10:00,8.69,8.69,8.68,8.68,14400.0,8.69,8.69,8.68,8.68,14400.0
2010-04-14 12:20:00,8.68,8.69,8.68,8.68,42000.0,8.68,8.69,8.68,8.68,42000.0
2010-04-14 12:30:00,8.68,8.69,8.68,8.68,141600.0,8.68,8.69,8.68,8.68,141600.0
2010-04-14 12:40:00,8.68,8.68,8.67,8.68,57600.0,8.68,8.68,8.67,8.68,57600.0
2010-04-14 12:50:00,8.68,8.68,8.68,8.68,27600.0,8.68,8.68,8.68,8.68,27600.0
2010-04-14 13:00:00,8.68,8.68,8.68,8.68,40800.0,8.68,8.68,8.68,8.68,40800.0
2010-04-14 13:10:00,8.69,8.69,8.68,8.68,93600.0,8.69,8.69,8.68,8.68,93600.0
2010-04-14 13:20:00,8.69,8.69,8.68,8.69,43200.0,8.69,8.69,8.68,8.69,43200.0
2010-04-14 13:30:00,8.69,8.7,8.69,8.69,121200.0,8.69,8.7,8.69,8.69,121200.0
2010-04-14 13:40:00,8.69,8.69,8.68,8.68,52800.0,8.69,8.69,8.68,8.68,52800.0
2010-04-14 13:50:00,8.68,8.68,8.68,8.68,52800.0,8.68,8.68,8.68,8.68,52800.0
2010-04-14 14:00:00,8.68,8.69,8.68,8.69,55200.0,8.68,8.69,8.68,8.69,55200.0
2010-04-14 14:10:00,8.69,8.69,8.69,8.69,15600.0,8.69,8.69,8.69,8.69,15600.0
2010-04-14 14:20:00,8.69,8.69,8.69,8.69,39600.0,8.69,8.69,8.69,8.69,39600.0
2010-04-14 14:30:00,8.69,8.69,8.68,8.69,91200.0,8.69,8.69,8.68,8.69,91200.0
2010-04-14 14:40:00,8.69,8.69,8.68,8.68,30000.0,8.69,8.69,8.68,8.68,30000.0
2010-04-14 14:50:00,8.69,8.69,8.68,8.69,32400.0,8.69,8.69,8.68,8.69,32400.0
2010-04-14 15:00:00,8.69,8.69,8.69,8.69,76800.0,8.69,8.69,8.69,8.69,76800.0
2010-04-14 15:10:00,8.69,8.69,8.69,8.69,86400.0,8.69,8.69,8.69,8.69,86400.0
2010-04-14 15:20:00,8.69,8.69,8.69,8.69,94800.0,8.69,8.69,8.69,8.69,94800.0
2010-04-14 15:30:00,8.69,8.7,8.69,8.69,327600.0,8.69,8.7,8.69,8.69,327600.0
2010-04-14 15:40:00,8.69,8.69,8.68,8.68,459600.0,8.69,8.69,8.68,8.68,459600.0
2010-04-14 15:50:00,8.68,8.7,8.68,8.69,487200.0,8.68,8.7,8.68,8.69,487200.0
2010-04-15 09:30:00,8.71,8.74,8.67,8.73,98400.0,8.71,8.74,8.67,8.73,98400.0
2010-04-15 09:40:00,8.72,8.75,8.72,8.75,81600.0,8.72,8.75,8.72,8.75,81600.0
2010-04-15 09:50:00,8.75,8.75,8.72,8.75,80400.0,8.75,8.75,8.72,8.75,80400.0
2010-04-15 10:00:00,8.75,8.78,8.75,8.78,99600.0,8.75,8.78,8.75,8.78,99600.0
2010-04-15 10:10:00,8.78,8.78,8.75,8.75,82800.0,8.78,8.78,8.75,8.75,82800.0
2010-04-15 10:20:00,8.75,8.76,8.75,8.76,90000.0,8.75,8.76,8.75,8.76,90000.0
2010-04-15 10:30:00,8.76,8.76,8.75,8.75,200400.0,8.76,8.76,8.75,8.75,200400.0
2010-04-15 10:40:00,8.75,8.76,8.73,8.73,114000.0,8.75,8.76,8.73,8.73,114000.0
2010-04-15 10:50:00,8.74,8.76,8.73,8.76,156000.0,8.74,8.76,8.73,8.76,156000.0
2010-04-15 11:00:00,8.76,8.77,8.75,8.77,126000.0,8.76,8.77,8.75,8.77,126000.0
2010-04-15 11:10:00,8.77,8.77,8.75,8.75,61200.0,8.77,8.77,8.75,8.75,61200.0
2010-04-15 11:20:00,8.75,8.76,8.75,8.75,26400.0,8.75,8.76,8.75,8.75,26400.0
2010-04-15 11:30:00,8.74,8.76,8.74,8.76,21600.0,8.74,8.76,8.74,8.76,21600.0
2010-04-15 11:40:00,8.77,8.77,8.75,8.76,49200.0,8.77,8.77,8.75,8.76,49200.0
2010-04-15 11:50:00,8.76,8.76,8.76,8.76,30000.0,8.76,8.76,8.76,8.76,30000.0
2010-04-15 12:00:00,8.76,8.76,8.75,8.75,27600.0,8.76,8.76,8.75,8.75,27600.0
2010-04-15 12:10:00,8.75,8.76,8.74,8.76,56400.0,8.75,8.76,8.74,8.76,56400.0
2010-04-15 12:20:00,8.76,8.76,8.76,8.76,33600.0,8.76,8.76,8.76,8.76,33600.0
2010-04-15 12:30:00,8.76,8.76,8.75,8.75,46800.0,8.76,8.76,8.75,8.75,46800.0
2010-04-15 12:40:00,8.76,8.76,8.75,8.75,19200.0,8.76,8.76,8.75,8.75,19200.0
2010-04-15 12:50:00,8.75,8.77,8.75,8.76,180000.0,8.75,8.77,8.75,8.76,180000.0
2010-04-15 13:00:00,8.76,8.76,8.76,8.76,74400.0,8.76,8.76,8.76,8.76,74400.0
2010-04-15 13:10:00,8.76,8.76,8.76,8.76,39600.0,8.76,8.76,8.76,8.76,39600.0
2010-04-15 13:20:00,8.76,8.77,8.76,8.76,25200.0,8.76,8.77,8.76,8.76,25200.0
2010-04-15 13:30:00,8.76,8.77,8.76,8.77,48000.0,8.76,8.77,8.76,8.77,48000.0
2010-04-15 13:40:00,8.76,8.76,8.76,8.76,16800.0,8.76,8.76,8.76,8.76,16800.0
2010-04-15 13:50:00,8.76,8.77,8.76,8.77,42000.0,8.76,8.77,8.76,8.77,42000.0
2010-04-15 14:00:00,8.77,8.79,8.77,8.78,94800.0,8.77,8.79,8.77,8.78,94800.0
2010-04-15 14:10:00,8.78,8.78,8.77,8.77,73200.0,8.78,8.78,8.77,8.77,73200.0
2010-04-15 14:20:00,8.77,8.78,8.77,8.78,45600.0,8.77,8.78,8.77,8.78,45600.0
2010-04-15 14:30:00,8.78,8.78,8.78,8.78,46800.0,8.78,8.78,8.78,8.78,46800.0
2010-04-15 14:40:00,8.78,8.79,8.78,8.78,79200.0,8.78,8.79,8.78,8.78,79200.0
2010-04-15 14:50:00,8.78,8.79,8.78,8.79,49200.0,8.78,8.79,8.78,8.79,49200.0
2010-04-15 15:00:00,8.79,8.79,8.78,8.78,27600.0,8.79,8.79,8.78,8.78,27600.0
2010-04-15 15:10:00,8.78,8.79,8.78,8.79,46800.0,8.78,8.79,8.78,8.79,46800.0
2010-04-15 15:20:00,8.79,8.79,8.78,8.79,70800.0,8.79,8.79,8.78,8.79,70800.0
2010-04-15 15:30:00,8.78,8.79,8.78,8.78,64800.0,8.78,8.79,8.78,8.78,64800.0
2010-04-15 15:40:00,8.79,8.79,8.77,8.78,128400.0,8.79,8.79,8.77,8.78,128400.0
2010-04-15 15:50:00,8.79,8.79,8.78,8.78,174000.0,8.79,8.79,8.78,8.78,174000.0
2010-04-16 09:30:00,8.77,8.82,8.73,8.82,165600.0,8.77,8.82,8.73,8.82,165600.0
2010-04-16 09:40:00,8.82,8.82,8.76,8.76,52800.0,8.82,8.82,8.76,8.76,52800.0
2010-04-16 09:50:00,8.77,8.77,8.74,8.76,79200.0,8.77,8.77,8.74,8.76,79200.0
2010-04-16 10:00:00,8.75,8.78,8.75,8.76,82800.0,8.75,8.78,8.75,8.76,82800.0
2010-04-16 10:10:00,8.76,8.8,8.76,8.8,102000.0,8.76,8.8,8.76,8.8,102000.0
2010-04-16 10:20:00,8.79,8.79,8.78,8.79,34800.0,8.79,8.79,8.78,8.79,34800.0
2010-04-16 10:30:00,8.79,8.8,8.76,8.77,64800.0,8.79,8.8,8.76,8.77,64800.0
2010-04-16 10:40:00,8.76,8.78,8.76,8.76,43200.0,8.76,8.78,8.76,8.76,43200.0
2010-04-16 10:50:00,8.76,8.77,8.74,8.76,130800.0,8.76,8.77,8.74,8.76,130800.0
2010-04-16 11:00:00,8.76,8.76,8.75,8.75,22800.0,8.76,8.76,8.75,8.75,22800.0
2010-04-16 11:10:00,8.75,8.75,8.72,8.72,133200.0,8.75,8.75,8.72,8.72,133200.0
2010-04-16 11:20:00,8.72,8.76,8.72,8.74,108000.0,8.72,8.76,8.72,8.74,108000.0
2010-04-16 11:30:00,8.74,8.74,8.74,8.74,27600.0,8.74,8.74,8.74,8.74,27600.0
2010-04-16 11:40:00,8.74,8.75,8.73,8.73,56400.0,8.74,8.75,8.73,8.73,56400.0
2010-04-16 11:50:00,8.72,8.72,8.71,8.72,73200.0,8.72,8.72,8.71,8.72,73200.0
2010-04-16 12:00:00,8.72,8.73,8.71,8.73,67200.0,8.72,8.73,8.71,8.73,67200.0
2010-04-16 12:10:00,8.73,8.74,8.71,8.72,111600.0,8.73,8.74,8.71,8.72,111600.0
2010-04-16 12:20:00,8.72,8.73,8.72,8.72,31200.0,8.72,8.73,8.72,8.72,31200.0
2010-04-16 12:30:00,8.72,8.72,8.71,8.72,154800.0,8.72,8.72,8.71,8.72,154800.0
2010-04-16 12:40:00,8.71,8.72,8.71,8.72,38400.0,8.71,8.72,8.71,8.72,38400.0
2010-04-16 12:50:00,8.71,8.72,8.71,8.72,69600.0,8.71,8.72,8.71,8.72,69600.0
2010-04-16 13:00:00,8.72,8.72,8.71,8.72,20400.0,8.72,8.72,8.71,8.72,20400.0
2010-04-16 13:10:00,8.72,8.72,8.7,8.7,49200.0,8.72,8.72,8.7,8.7,49200.0
2010-04-16 13:20:00,8.7,8.7,8.7,8.7,28800.0,8.7,8.7,8.7,8.7,28800.0
2010-04-16 13:30:00,8.7,8.7,8.7,8.7,42000.0,8.7,8.7,8.7,8.7,42000.0
2010-04-16 13:40:00,8.7,8.71,8.68,8.68,108000.0,8.7,8.71,8.68,8.68,108000.0
2010-04-16 13:50:00,8.68,8.69,8.68,8.69,68400.0,8.68,8.69,8.68,8.69,68400.0
2010-04-16 14:00:00,8.69,8.7,8.69,8.69,171600.0,8.69,8.7,8.69,8.69,171600.0
2010-04-16 14:10:00,8.7,8.7,8.7,8.7,79200.0,8.7,8.7,8.7,8.7,79200.0
2010-04-16 14:20:00,8.7,8.7,8.69,8.7,69600.0,8.7,8.7,8.69,8.7,69600.0
2010-04-16 14:30:00,8.7,8.71,8.7,8.71,103200.0,8.7,8.71,8.7,8.71,103200.0
2010-04-16 14:40:00,8.71,8.72,8.7,8.71,72000.0,8.71,8.72,8.7,8.71,72000.0
2010-04-16 14:50:00,8.71,8.71,8.69,8.69,34800.0,8.71,8.71,8.69,8.69,34800.0
2010-04-16 15:00:00,8.69,8.71,8.69,8.71,81600.0,8.69,8.71,8.69,8.71,81600.0
2010-04-16 15:10:00,8.71,8.71,8.71,8.71,60000.0,8.71,8.71,8.71,8.71,60000.0
2010-04-16 15:20:00,8.71,8.71,8.7,8.71,104400.0,8.71,8.71,8.7,8.71,104400.0
2010-04-16 15:30:00,8.71,8.72,8.7,8.72,148800.0,8.71,8.72,8.7,8.72,148800.0
2010-04-16 15:40:00,8.72,8.73,8.71,8.71,218400.0,8.72,8.73,8.71,8.71,218400.0
2010-04-16 15:50:00,8.71,8.71,8.68,8.69,442800.0,8.71,8.71,8.68,8.69,442800.0
2010-04-19 09:30:00,8.66,8.71,8.66,8.7,99600.0,8.66,8.71,8.66,8.7,99600.0
2010-04-19 09:40:00,8.7,8.7,8.67,8.69,50400.0,8.7,8.7,8.67,8.69,50400.0
2010-04-19 09:50:00,8.7,8.71,8.69,8.7,82800.0,8.7,8.71,8.69,8.7,82800.0
2010-04-19 10:00:00,8.7,8.7,8.68,8.7,68400.0,8.7,8.7,8.68,8.7,68400.0
2010-04-19 10:10:00,8.7,8.72,8.7,8.72,43200.0,8.7,8.72,8.7,8.72,43200.0
2010-04-19 10:20:00,8.72,8.73,8.71,8.72,69600.0,8.72,8.73,8.71,8.72,69600.0
2010-04-19 10:30:00,8.72,8.73,8.71,8.73,148800.0,8.72,8.73,8.71,8.73,148800.0
2010-04-19 10:40:00,8.73,8.75,8.73,8.74,76800.0,8.73,8.75,8.73,8.74,76800.0
2010-04-19 10:50:00,8.74,8.76,8.74,8.75,190800.0,8.74,8.76,8.74,8.75,190800.0
2010-04-19 11:00:00,8.75,8.75,8.74,8.75,38400.0,8.75,8.75,8.74,8.75,38400.0
2010-04-19 11:10:00,8.74,8.75,8.73,8.75,45600.0,8.74,8.75,8.73,8.75,45600.0
2010-04-19 11:20:00,8.75,8.75,8.74,8.75,33600.0,8.75,8.75,8.74,8.75,33600.0
2010-04-19 11:30:00,8.75,8.75,8.75,8.75,63600.0,8.75,8.75,8.75,8.75,63600.0
2010-04-19 11:40:00,8.75,8.75,8.73,8.73,38400.0,8.75,8.75,8.73,8.73,38400.0
2010-04-19 11:50:00,8.73,8.73,8.69,8.69,124800.0,8.73,8.73,8.69,8.69,124800.0
2010-04-19 12:00:00,8.69,8.7,8.68,8.68,42000.0,8.69,8.7,8.68,8.68,42000.0
2010-04-19 12:10:00,8.68,8.68,8.67,8.68,87600.0,8.68,8.68,8.67,8.68,87600.0
2010-04-19 12:20:00,8.68,8.68,8.67,8.67,32400.0,8.68,8.68,8.67,8.67,32400.0
2010-04-19 12:30:00,8.67,8.68,8.67,8.67,154800.0,8.67,8.68,8.67,8.67,154800.0
2010-04-19 12:40:00,8.67,8.68,8.67,8.67,74400.0,8.67,8.68,8.67,8.67,74400.0
2010-04-19 12:50:00,8.67,8.67,8.65,8.66,55200.0,8.67,8.67,8.65,8.66,55200.0
2010-04-19 13:00:00,8.66,8.67,8.64,8.65,103200.0,8.66,8.67,8.64,8.65,103200.0
2010-04-19 13:10:00,8.65,8.65,8.62,8.62,183600.0,8.65,8.65,8.62,8.62,183600.0
2010-04-19 13:20:00,8.62,8.64,8.62,8.62,130800.0,8.62,8.64,8.62,8.62,130800.0
2010-04-19 13:30:00,8.63,8.64,8.62,8.63,87600.0,8.63,8.64,8.62,8.63,87600.0
2010-04-19 13:40:00,8.63,8.63,8.62,8.62,96000.0,8.63,8.63,8.62,8.62,96000.0
2010-04-19 13:50:00,8.62,8.63,8.61,8.61,78000.0,8.62,8.63,8.61,8.61,78000.0
2010-04-19 14:00:00,8.61,8.63,8.61,8.63,90000.0,8.61,8.63,8.61,8.63,90000.0
2010-04-19 14:10:00,8.63,8.64,8.62,8.64,105600.0,8.63,8.64,8.62,8.64,105600.0
2010-04-19 14:20:00,8.64,8.64,8.62,8.64,127200.0,8.64,8.64,8.62,8.64,127200.0
2010-04-19 14:30:00,8.64,8.65,8.64,8.65,210000.0,8.64,8.65,8.64,8.65,210000.0
2010-04-19 14:40:00,8.65,8.66,8.64,8.64,134400.0,8.65,8.66,8.64,8.64,134400.0
2010-04-19 14:50:00,8.65,8.65,8.63,8.64,189600.0,8.65,8.65,8.63,8.64,189600.0
2010-04-19 15:00:00,8.64,8.66,8.64,8.65,186000.0,8.64,8.66,8.64,8.65,186000.0
2010-04-19 15:10:00,8.65,8.65,8.63,8.64,169200.0,8.65,8.65,8.63,8.64,169200.0
2010-04-19 15:20:00,8.64,8.64,8.64,8.64,174000.0,8.64,8.64,8.64,8.64,174000.0
2010-04-19 15:30:00,8.64,8.65,8.63,8.64,277200.0,8.64,8.65,8.63,8.64,277200.0
2010-04-19 15:40:00,8.64,8.65,8.63,8.63,360000.0,8.64,8.65,8.63,8.63,360000.0
2010-04-19 15:50:00,8.63,8.64,8.62,8.63,524400.0,8.63,8.64,8.62,8.63,524400.0
2010-04-20 09:30:00,8.63,8.7,8.63,8.68,205200.0,8.63,8.7,8.63,8.68,205200.0
2010-04-20 09:40:00,8.68,8.68,8.63,8.66,144000.0,8.68,8.68,8.63,8.66,144000.0
2010-04-20 09:50:00,8.67,8.68,8.65,8.68,120000.0,8.67,8.68,8.65,8.68,120000.0
2010-04-20 10:00:00,8.67,8.68,8.66,8.68,102000.0,8.67,8.68,8.66,8.68,102000.0
2010-04-20 10:10:00,8.68,8.69,8.67,8.67,165600.0,8.68,8.69,8.67,8.67,165600.0
2010-04-20 10:20:00,8.67,8.68,8.65,8.68,92400.0,8.67,8.68,8.65,8.68,92400.0
2010-04-20 10:30:00,8.68,8.68,8.62,8.63,496800.0,8.68,8.68,8.62,8.63,496800.0
2010-04-20 10:40:00,8.64,8.66,8.64,8.66,142800.0,8.64,8.66,8.64,8.66,142800.0
2010-04-20 10:50:00,8.67,8.67,8.64,8.64,69600.0,8.67,8.67,8.64,8.64,69600.0
2010-04-20 11:00:00,8.64,8.67,8.64,8.67,222000.0,8.64,8.67,8.64,8.67,222000.0
2010-04-20 11:10:00,8.67,8.67,8.66,8.67,75600.0,8.67,8.67,8.66,8.67,75600.0
2010-04-20 11:20:00,8.67,8.67,8.66,8.67,112800.0,8.67,8.67,8.66,8.67,112800.0
2010-04-20 11:30:00,8.67,8.67,8.66,8.66,259200.0,8.67,8.67,8.66,8.66,259200.0
2010-04-20 11:40:00,8.66,8.68,8.66,8.68,36000.0,8.66,8.68,8.66,8.68,36000.0
2010-04-20 11:50:00,8.68,8.68,8.67,8.67,88800.0,8.68,8.68,8.67,8.67,88800.0
2010-04-20 12:00:00,8.67,8.67,8.67,8.67,91200.0,8.67,8.67,8.67,8.67,91200.0
2010-04-20 12:10:00,8.67,8.67,8.66,8.67,69600.0,8.67,8.67,8.66,8.67,69600.0
2010-04-20 12:20:00,8.67,8.67,8.66,8.67,40800.0,8.67,8.67,8.66,8.67,40800.0
2010-04-20 12:30:00,8.67,8.67,8.67,8.67,62400.0,8.67,8.67,8.67,8.67,62400.0
2010-04-20 12:40:00,8.67,8.67,8.67,8.67,111600.0,8.67,8.67,8.67,8.67,111600.0
2010-04-20 12:50:00,8.67,8.67,8.65,8.65,64800.0,8.67,8.67,8.65,8.65,64800.0
2010-04-20 13:00:00,8.65,8.67,8.65,8.67,48000.0,8.65,8.67,8.65,8.67,48000.0
2010-04-20 13:10:00,8.67,8.67,8.67,8.67,56400.0,8.67,8.67,8.67,8.67,56400.0
2010-04-20 13:20:00,8.67,8.67,8.67,8.67,73200.0,8.67,8.67,8.67,8.67,73200.0
2010-04-20 13:30:00,8.67,8.68,8.67,8.67,156000.0,8.67,8.68,8.67,8.67,156000.0
2010-04-20 13:40:00,8.68,8.68,8.66,8.66,85200.0,8.68,8.68,8.66,8.66,85200.0
2010-04-20 13:50:00,8.66,8.67,8.66,8.66,94800.0,8.66,8.67,8.66,8.66,94800.0
2010-04-20 14:00:00,8.67,8.67,8.66,8.66,391200.0,8.67,8.67,8.66,8.66,391200.0
2010-04-20 14:10:00,8.66,8.67,8.66,8.66,139200.0,8.66,8.67,8.66,8.66,139200.0
2010-04-20 14:20:00,8.66,8.66,8.64,8.66,205200.0,8.66,8.66,8.64,8.66,205200.0
2010-04-20 14:30:00,8.66,8.68,8.66,8.66,193200.0,8.66,8.68,8.66,8.66,193200.0
2010-04-20 14:40:00,8.67,8.68,8.66,8.68,194400.0,8.67,8.68,8.66,8.68,194400.0
2010-04-20 14:50:00,8.68,8.7,8.68,8.68,180000.0,8.68,8.7,8.68,8.68,180000.0
2010-04-20 15:00:00,8.68,8.69,8.67,8.69,118800.0,8.68,8.69,8.67,8.69,118800.0
2010-04-20 15:10:00,8.69,8.71,8.69,8.7,170400.0,8.69,8.71,8.69,8.7,170400.0
2010-04-20 15:20:00,8.7,8.7,8.69,8.69,201600.0,8.7,8.7,8.69,8.69,201600.0
2010-04-20 15:30:00,8.69,8.71,8.69,8.71,447600.0,8.69,8.71,8.69,8.71,447600.0
2010-04-20 15:40:00,8.71,8.72,8.69,8.72,432000.0,8.71,8.72,8.69,8.72,432000.0
2010-04-20 15:50:00,8.72,8.73,8.71,8.72,654000.0,8.72,8.73,8.71,8.72,654000.0
2010-04-21 09:30:00,8.48,8.66,8.46,8.5,764400.0,8.48,8.66,8.46,8.5,764400.0
2010-04-21 09:40:00,8.49,8.5,8.38,8.46,592800.0,8.49,8.5,8.38,8.46,592800.0
2010-04-21 09:50:00,8.46,8.46,8.43,8.43,372000.0,8.46,8.46,8.43,8.43,372000.0
2010-04-21 10:00:00,8.44,8.45,8.4,8.41,346800.0,8.44,8.45,8.4,8.41,346800.0
2010-04-21 10:10:00,8.41,8.41,8.34,8.38,480000.0,8.41,8.41,8.34,8.38,480000.0
2010-04-21 10:20:00,8.38,8.38,8.34,8.37,238800.0,8.38,8.38,8.34,8.37,238800.0
2010-04-21 10:30:00,8.37,8.4,8.36,8.39,231600.0,8.37,8.4,8.36,8.39,231600.0
2010-04-21 10:40:00,8.4,8.44,8.4,8.42,250800.0,8.4,8.44,8.4,8.42,250800.0
2010-04-21 10:50:00,8.41,8.46,8.41,8.46,273600.0,8.41,8.46,8.41,8.46,273600.0
2010-04-21 11:00:00,8.47,8.48,8.45,8.45,194400.0,8.47,8.48,8.45,8.45,194400.0
2010-04-21 11:10:00,8.45,8.45,8.42,8.42,180000.0,8.45,8.45,8.42,8.42,180000.0
2010-04-21 11:20:00,8.42,8.44,8.39,8.42,175200.0,8.42,8.44,8.39,8.42,175200.0
2010-04-21 11:30:00,8.42,8.42,8.41,8.42,97200.0,8.42,8.42,8.41,8.42,97200.0
2010-04-21 11:40:00,8.41,8.43,8.41,8.41,92400.0,8.41,8.43,8.41,8.41,92400.0
2010-04-21 11:50:00,8.42,8.42,8.41,8.41,96000.0,8.42,8.42,8.41,8.41,96000.0
2010-04-21 12:00:00,8.41,8.44,8.41,8.43,85200.0,8.41,8.44,8.41,8.43,85200.0
2010-04-21 12:10:00,8.43,8.45,8.42,8.42,82800.0,8.43,8.45,8.42,8.42,82800.0
2010-04-21 12:20:00,8.42,8.43,8.41,8.42,90000.0,8.42,8.43,8.41,8.42,90000.0
2010-04-21 12:30:00,8.42,8.46,8.42,8.45,628800.0,8.42,8.46,8.42,8.45,628800.0
2010-04-21 12:40:00,8.45,8.45,8.44,8.44,44400.0,8.45,8.45,8.44,8.44,44400.0
2010-04-21 12:50:00,8.43,8.44,8.42,8.42,104400.0,8.43,8.44,8.42,8.42,104400.0
2010-04-21 13:00:00,8.42,8.42,8.41,8.42,183600.0,8.42,8.42,8.41,8.42,183600.0
2010-04-21 13:10:00,8.41,8.41,8.39,8.4,58800.0,8.41,8.41,8.39,8.4,58800.0
2010-04-21 13:20:00,8.4,8.4,8.38,8.39,66000.0,8.4,8.4,8.38,8.39,66000.0
2010-04-21 13:30:00,8.4,8.4,8.39,8.4,240000.0,8.4,8.4,8.39,8.4,240000.0
2010-04-21 13:40:00,8.4,8.42,8.4,8.41,205200.0,8.4,8.42,8.4,8.41,205200.0
2010-04-21 13:50:00,8.41,8.42,8.4,8.41,200400.0,8.41,8.42,8.4,8.41,200400.0
2010-04-21 14:00:00,8.41,8.41,8.39,8.41,708000.0,8.41,8.41,8.39,8.41,708000.0
2010-04-21 14:10:00,8.41,8.41,8.4,8.4,212400.0,8.41,8.41,8.4,8.4,212400.0
2010-04-21 14:20:00,8.41,8.41,8.4,8.4,202800.0,8.41,8.41,8.4,8.4,202800.0
2010-04-21 14:30:00,8.4,8.41,8.4,8.41,279600.0,8.4,8.41,8.4,8.41,279600.0
2010-04-21 14:40:00,8.41,8.42,8.4,8.41,1009200.0,8.41,8.42,8.4,8.41,1009200.0
2010-04-21 14:50:00,8.41,8.42,8.41,8.41,146400.0,8.41,8.42,8.41,8.41,146400.0
2010-04-21 15:00:00,8.41,8.42,8.41,8.42,252000.0,8.41,8.42,8.41,8.42,252000.0
2010-04-21 15:10:00,8.42,8.42,8.41,8.41,314400.0,8.42,8.42,8.41,8.41,314400.0
2010-04-21 15:20:00,8.41,8.42,8.4,8.4,328800.0,8.41,8.42,8.4,8.4,328800.0
2010-04-21 15:30:00,8.4,8.41,8.38,8.38,422400.0,8.4,8.41,8.38,8.38,422400.0
2010-04-21 15:40:00,8.38,8.38,8.36,8.36,458400.0,8.38,8.38,8.36,8.36,458400.0
2010-04-21 15:50:00,8.37,8.38,8.35,8.35,663600.0,8.37,8.38,8.35,8.35,663600.0
2010-04-22 09:30:00,8.36,8.36,8.25,8.29,182400.0,8.36,8.36,8.25,8.29,182400.0
2010-04-22 09:40:00,8.3,8.31,8.27,8.29,90000.0,8.3,8.31,8.27,8.29,90000.0
2010-04-22 09:50:00,8.29,8.29,8.26,8.27,96000.0,8.29,8.29,8.26,8.27,96000.0
2010-04-22 10:00:00,8.27,8.28,8.26,8.27,96000.0,8.27,8.28,8.26,8.27,96000.0
2010-04-22 10:10:00,8.27,8.31,8.27,8.31,210000.0,8.27,8.31,8.27,8.31,210000.0
2010-04-22 10:20:00,8.31,8.34,8.3,8.33,184800.0,8.31,8.34,8.3,8.33,184800.0
2010-04-22 10:30:00,8.33,8.33,8.31,8.32,162000.0,8.33,8.33,8.31,8.32,162000.0
2010-04-22 10:40:00,8.32,8.33,8.31,8.33,82800.0,8.32,8.33,8.31,8.33,82800.0
2010-04-22 10:50:00,8.33,8.33,8.33,8.33,105600.0,8.33,8.33,8.33,8.33,105600.0
2010-04-22 11:00:00,8.33,8.33,8.33,8.33,105600.0,8.33,8.33,8.33,8.33,105600.0
2010-04-22 11:10:00,8.33,8.33,8.33,8.33,126000.0,8.33,8.33,8.33,8.33,126000.0
2010-04-22 11:20:00,8.33,8.33,8.33,8.33,88800.0,8.33,8.33,8.33,8.33,88800.0
2010-04-22 11:30:00,8.33,8.33,8.33,8.33,56400.0,8.33,8.33,8.33,8.33,56400.0
2010-04-22 11:40:00,8.33,8.33,8.33,8.33,103200.0,8.33,8.33,8.33,8.33,103200.0
2010-04-22 11:50:00,8.33,8.33,8.32,8.33,91200.0,8.33,8.33,8.32,8.33,91200.0
2010-04-22 12:00:00,8.33,8.33,8.33,8.33,97200.0,8.33,8.33,8.33,8.33,97200.0
2010-04-22 12:10:00,8.33,8.33,8.33,8.33,100800.0,8.33,8.33,8.33,8.33,100800.0
2010-04-22 12:20:00,8.33,8.33,8.33,8.33,249600.0,8.33,8.33,8.33,8.33,249600.0
2010-04-22 12:30:00,8.33,8.34,8.33,8.34,148800.0,8.33,8.34,8.33,8.34,148800.0
2010-04-22 12:40:00,8.34,8.34,8.34,8.34,80400.0,8.34,8.34,8.34,8.34,80400.0
2010-04-22 12:50:00,8.34,8.35,8.33,8.35,204000.0,8.34,8.35,8.33,8.35,204000.0
2010-04-22 13:00:00,8.35,8.36,8.35,8.36,94800.0,8.35,8.36,8.35,8.36,94800.0
2010-04-22 13:10:00,8.36,8.38,8.36,8.37,72000.0,8.36,8.38,8.36,8.37,72000.0
2010-04-22 13:20:00,8.38,8.39,8.37,8.39,144000.0,8.38,8.39,8.37,8.39,144000.0
2010-04-22 13:30:00,8.39,8.39,8.37,8.38,60000.0,8.39,8.39,8.37,8.38,60000.0
2010-04-22 13:40:00,8.38,8.4,8.38,8.4,145200.0,8.38,8.4,8.38,8.4,145200.0
2010-04-22 13:50:00,8.4,8.43,8.4,8.42,129600.0,8.4,8.43,8.4,8.42,129600.0
2010-04-22 14:00:00,8.42,8.42,8.4,8.4,81600.0,8.42,8.42,8.4,8.4,81600.0
2010-04-22 14:10:00,8.4,8.42,8.39,8.41,64800.0,8.4,8.42,8.39,8.41,64800.0
2010-04-22 14:20:00,8.41,8.43,8.41,8.43,93600.0,8.41,8.43,8.41,8.43,93600.0
2010-04-22 14:30:00,8.43,8.45,8.43,8.44,194400.0,8.43,8.45,8.43,8.44,194400.0
2010-04-22 14:40:00,8.44,8.45,8.44,8.44,99600.0,8.44,8.45,8.44,8.44,99600.0
2010-04-22 14:50:00,8.44,8.46,8.44,8.44,128400.0,8.44,8.46,8.44,8.44,128400.0
2010-04-22 15:00:00,8.45,8.47,8.45,8.46,152400.0,8.45,8.47,8.45,8.46,152400.0
2010-04-22 15:10:00,8.47,8.47,8.46,8.47,142800.0,8.47,8.47,8.46,8.47,142800.0
2010-04-22 15:20:00,8.47,8.48,8.47,8.48,80400.0,8.47,8.48,8.47,8.48,80400.0
2010-04-22 15:30:00,8.48,8.48,8.47,8.47,75600.0,8.48,8.48,8.47,8.47,75600.0
2010-04-22 15:40:00,8.47,8.47,8.46,8.46,150000.0,8.47,8.47,8.46,8.46,150000.0
2010-04-22 15:50:00,8.46,8.48,8.46,8.47,188400.0,8.46,8.48,8.46,8.47,188400.0
2010-04-23 09:30:00,8.44,8.5,8.33,8.49,489600.0,8.44,8.5,8.33,8.49,489600.0
2010-04-23 09:40:00,8.49,8.49,8.47,8.48,50400.0,8.49,8.49,8.47,8.48,50400.0
2010-04-23 09:50:00,8.48,8.5,8.48,8.49,52800.0,8.48,8.5,8.48,8.49,52800.0
2010-04-23 10:00:00,8.5,8.53,8.5,8.53,87600.0,8.5,8.53,8.5,8.53,87600.0
2010-04-23 10:10:00,8.53,8.55,8.53,8.54,64800.0,8.53,8.55,8.53,8.54,64800.0
2010-04-23 10:20:00,8.53,8.54,8.52,8.52,78000.0,8.53,8.54,8.52,8.52,78000.0
2010-04-23 10:30:00,8.52,8.52,8.51,8.52,61200.0,8.52,8.52,8.51,8.52,61200.0
2010-04-23 10:40:00,8.52,8.53,8.51,8.51,57600.0,8.52,8.53,8.51,8.51,57600.0
2010-04-23 10:50:00,8.51,8.51,8.5,8.5,30000.0,8.51,8.51,8.5,8.5,30000.0
2010-04-23 11:00:00,8.51,8.51,8.49,8.5,67200.0,8.51,8.51,8.49,8.5,67200.0
2010-04-23 11:10:00,8.51,8.53,8.51,8.53,45600.0,8.51,8.53,8.51,8.53,45600.0
2010-04-23 11:20:00,8.54,8.54,8.51,8.51,42000.0,8.54,8.54,8.51,8.51,42000.0
2010-04-23 11:30:00,8.51,8.51,8.49,8.51,58800.0,8.51,8.51,8.49,8.51,58800.0
2010-04-23 11:40:00,8.51,8.51,8.49,8.5,48000.0,8.51,8.51,8.49,8.5,48000.0
2010-04-23 11:50:00,8.5,8.5,8.49,8.5,24000.0,8.5,8.5,8.49,8.5,24000.0
2010-04-23 12:00:00,8.51,8.51,8.51,8.51,8400.0,8.51,8.51,8.51,8.51,8400.0
2010-04-23 12:10:00,8.51,8.51,8.5,8.51,37200.0,8.51,8.51,8.5,8.51,37200.0
2010-04-23 12:20:00,8.52,8.52,8.51,8.52,25200.0,8.52,8.52,8.51,8.52,25200.0
2010-04-23 12:30:00,8.52,8.52,8.5,8.51,85200.0,8.52,8.52,8.5,8.51,85200.0
2010-04-23 12:40:00,8.51,8.52,8.51,8.52,39600.0,8.51,8.52,8.51,8.52,39600.0
2010-04-23 12:50:00,8.52,8.52,8.51,8.51,49200.0,8.52,8.52,8.51,8.51,49200.0
2010-04-23 13:00:00,8.52,8.53,8.52,8.52,60000.0,8.52,8.53,8.52,8.52,60000.0
2010-04-23 13:10:00,8.52,8.54,8.52,8.53,78000.0,8.52,8.54,8.52,8.53,78000.0
2010-04-23 13:20:00,8.52,8.53,8.52,8.53,68400.0,8.52,8.53,8.52,8.53,68400.0
2010-04-23 13:30:00,8.52,8.53,8.52,8.53,72000.0,8.52,8.53,8.52,8.53,72000.0
2010-04-23 13:40:00,8.53,8.53,8.52,8.52,44400.0,8.53,8.53,8.52,8.52,44400.0
2010-04-23 13:50:00,8.53,8.54,8.53,8.53,72000.0,8.53,8.54,8.53,8.53,72000.0
2010-04-23 14:00:00,8.53,8.54,8.53,8.53,69600.0,8.53,8.54,8.53,8.53,69600.0
2010-04-23 14:10:00,8.53,8.54,8.53,8.54,118800.0,8.53,8.54,8.53,8.54,118800.0
2010-04-23 14:20:00,8.54,8.54,8.53,8.53,33600.0,8.54,8.54,8.53,8.53,33600.0
2010-04-23 14:30:00,8.53,8.54,8.52,8.53,694800.0,8.53,8.54,8.52,8.53,694800.0
2010-04-23 14:40:00,8.53,8.54,8.53,8.54,349200.0,8.53,8.54,8.53,8.54,349200.0
2010-04-23 14:50:00,8.54,8.55,8.54,8.55,127200.0,8.54,8.55,8.54,8.55,127200.0
2010-04-23 15:00:00,8.55,8.55,8.54,8.54,127200.0,8.55,8.55,8.54,8.54,127200.0
2010-04-23 15:10:00,8.54,8.55,8.54,8.55,45600.0,8.54,8.55,8.54,8.55,45600.0
2010-04-23 15:20:00,8.55,8.55,8.54,8.54,82800.0,8.55,8.55,8.54,8.54,82800.0
2010-04-23 15:30:00,8.54,8.54,8.54,8.54,99600.0,8.54,8.54,8.54,8.54,99600.0
2010-04-23 15:40:00,8.54,8.56,8.54,8.56,115200.0,8.54,8.56,8.54,8.56,115200.0
2010-04-23 15:50:00,8.56,8.57,8.56,8.56,220800.0,8.56,8.57,8.56,8.56,220800.0
2010-04-26 09:30:00,8.49,8.58,8.37,8.56,120000.0,8.49,8.58,8.37,8.56,120000.0
2010-04-26 09:40:00,8.58,8.58,8.55,8.57,68400.0,8.58,8.58,8.55,8.57,68400.0
2010-04-26 09:50:00,8.57,8.59,8.57,8.59,98400.0,8.57,8.59,8.57,8.59,98400.0
2010-04-26 10:00:00,8.6,8.6,8.59,8.59,51600.0,8.6,8.6,8.59,8.59,51600.0
2010-04-26 10:10:00,8.59,8.59,8.58,8.58,87600.0,8.59,8.59,8.58,8.58,87600.0
2010-04-26 10:20:00,8.58,8.58,8.55,8.56,84000.0,8.58,8.58,8.55,8.56,84000.0
2010-04-26 10:30:00,8.56,8.57,8.56,8.57,94800.0,8.56,8.57,8.56,8.57,94800.0
2010-04-26 10:40:00,8.57,8.58,8.57,8.58,130800.0,8.57,8.58,8.57,8.58,130800.0
2010-04-26 10:50:00,8.58,8.59,8.58,8.58,91200.0,8.58,8.59,8.58,8.58,91200.0
2010-04-26 11:00:00,8.58,8.58,8.57,8.58,64800.0,8.58,8.58,8.57,8.58,64800.0
2010-04-26 11:10:00,8.58,8.59,8.57,8.58,76800.0,8.58,8.59,8.57,8.58,76800.0
2010-04-26 11:20:00,8.57,8.57,8.54,8.55,40800.0,8.57,8.57,8.54,8.55,40800.0
2010-04-26 11:30:00,8.54,8.55,8.53,8.54,67200.0,8.54,8.55,8.53,8.54,67200.0
2010-04-26 11:40:00,8.54,8.55,8.54,8.55,49200.0,8.54,8.55,8.54,8.55,49200.0
2010-04-26 11:50:00,8.55,8.55,8.53,8.54,68400.0,8.55,8.55,8.53,8.54,68400.0
2010-04-26 12:00:00,8.54,8.55,8.54,8.54,72000.0,8.54,8.55,8.54,8.54,72000.0
2010-04-26 12:10:00,8.54,8.55,8.53,8.55,57600.0,8.54,8.55,8.53,8.55,57600.0
2010-04-26 12:20:00,8.54,8.55,8.54,8.54,73200.0,8.54,8.55,8.54,8.54,73200.0
2010-04-26 12:30:00,8.54,8.54,8.53,8.53,49200.0,8.54,8.54,8.53,8.53,49200.0
2010-04-26 12:40:00,8.53,8.53,8.53,8.53,24000.0,8.53,8.53,8.53,8.53,24000.0
2010-04-26 12:50:00,8.53,8.53,8.53,8.53,45600.0,8.53,8.53,8.53,8.53,45600.0
2010-04-26 13:00:00,8.53,8.54,8.53,8.53,69600.0,8.53,8.54,8.53,8.53,69600.0
2010-04-26 13:10:00,8.53,8.53,8.53,8.53,37200.0,8.53,8.53,8.53,8.53,37200.0
2010-04-26 13:20:00,8.53,8.54,8.53,8.54,20400.0,8.53,8.54,8.53,8.54,20400.0
2010-04-26 13:30:00,8.54,8.54,8.53,8.54,61200.0,8.54,8.54,8.53,8.54,61200.0
2010-04-26 13:40:00,8.54,8.54,8.53,8.53,51600.0,8.54,8.54,8.53,8.53,51600.0
2010-04-26 13:50:00,8.54,8.54,8.53,8.53,45600.0,8.54,8.54,8.53,8.53,45600.0
2010-04-26 14:00:00,8.53,8.53,8.51,8.51,97200.0,8.53,8.53,8.51,8.51,97200.0
2010-04-26 14:10:00,8.52,8.54,8.52,8.54,60000.0,8.52,8.54,8.52,8.54,60000.0
2010-04-26 14:20:00,8.54,8.54,8.53,8.54,141600.0,8.54,8.54,8.53,8.54,141600.0
2010-04-26 14:30:00,8.54,8.55,8.53,8.54,81600.0,8.54,8.55,8.53,8.54,81600.0
2010-04-26 14:40:00,8.54,8.54,8.54,8.54,55200.0,8.54,8.54,8.54,8.54,55200.0
2010-04-26 14:50:00,8.54,8.54,8.53,8.53,76800.0,8.54,8.54,8.53,8.53,76800.0
2010-04-26 15:00:00,8.53,8.54,8.53,8.54,138000.0,8.53,8.54,8.53,8.54,138000.0
2010-04-26 15:10:00,8.53,8.54,8.53,8.54,184800.0,8.53,8.54,8.53,8.54,184800.0
2010-04-26 15:20:00,8.54,8.54,8.52,8.53,43200.0,8.54,8.54,8.52,8.53,43200.0
2010-04-26 15:30:00,8.53,8.53,8.52,8.52,102000.0,8.53,8.53,8.52,8.52,102000.0
2010-04-26 15:40:00,8.52,8.52,8.5,8.51,182400.0,8.52,8.52,8.5,8.51,182400.0
2010-04-26 15:50:00,8.51,8.52,8.5,8.51,148800.0,8.51,8.52,8.5,8.51,148800.0
2010-04-27 09:30:00,8.51,8.54,8.47,8.53,86400.0,8.51,8.54,8.47,8.53,86400.0
2010-04-27 09:40:00,8.53,8.59,8.53,8.57,124800.0,8.53,8.59,8.53,8.57,124800.0
2010-04-27 09:50:00,8.56,8.63,8.55,8.61,210000.0,8.56,8.63,8.55,8.61,210000.0
2010-04-27 10:00:00,8.62,8.62,8.6,8.62,68400.0,8.62,8.62,8.6,8.62,68400.0
2010-04-27 10:10:00,8.61,8.63,8.6,8.62,102000.0,8.61,8.63,8.6,8.62,102000.0
2010-04-27 10:20:00,8.63,8.65,8.62,8.64,100800.0,8.63,8.65,8.62,8.64,100800.0
2010-04-27 10:30:00,8.64,8.66,8.64,8.65,124800.0,8.64,8.66,8.64,8.65,124800.0
2010-04-27 10:40:00,8.66,8.68,8.66,8.67,124800.0,8.66,8.68,8.66,8.67,124800.0
2010-04-27 10:50:00,8.67,8.67,8.66,8.67,115200.0,8.67,8.67,8.66,8.67,115200.0
2010-04-27 11:00:00,8.68,8.69,8.66,8.68,182400.0,8.68,8.69,8.66,8.68,182400.0
2010-04-27 11:10:00,8.68,8.68,8.65,8.66,98400.0,8.68,8.68,8.65,8.66,98400.0
2010-04-27 11:20:00,8.66,8.67,8.6,8.6,147600.0,8.66,8.67,8.6,8.6,147600.0
2010-04-27 11:30:00,8.61,8.61,8.58,8.58,96000.0,8.61,8.61,8.58,8.58,96000.0
2010-04-27 11:40:00,8.58,8.59,8.57,8.57,61200.0,8.58,8.59,8.57,8.57,61200.0
2010-04-27 11:50:00,8.57,8.57,8.56,8.57,64800.0,8.57,8.57,8.56,8.57,64800.0
2010-04-27 12:00:00,8.57,8.59,8.57,8.58,92400.0,8.57,8.59,8.57,8.58,92400.0
2010-04-27 12:10:00,8.58,8.59,8.56,8.57,108000.0,8.58,8.59,8.56,8.57,108000.0
2010-04-27 12:20:00,8.57,8.57,8.55,8.55,61200.0,8.57,8.57,8.55,8.55,61200.0
2010-04-27 12:30:00,8.55,8.57,8.55,8.56,76800.0,8.55,8.57,8.55,8.56,76800.0
2010-04-27 12:40:00,8.56,8.57,8.55,8.55,132000.0,8.56,8.57,8.55,8.55,132000.0
2010-04-27 12:50:00,8.55,8.56,8.55,8.56,57600.0,8.55,8.56,8.55,8.56,57600.0
2010-04-27 13:00:00,8.56,8.57,8.56,8.57,146400.0,8.56,8.57,8.56,8.57,146400.0
2010-04-27 13:10:00,8.57,8.59,8.57,8.59,67200.0,8.57,8.59,8.57,8.59,67200.0
2010-04-27 13:20:00,8.59,8.61,8.59,8.61,153600.0,8.59,8.61,8.59,8.61,153600.0
2010-04-27 13:30:00,8.61,8.61,8.6,8.6,85200.0,8.61,8.61,8.6,8.6,85200.0
2010-04-27 13:40:00,8.6,8.61,8.59,8.59,133200.0,8.6,8.61,8.59,8.59,133200.0
2010-04-27 13:50:00,8.59,8.61,8.59,8.6,50400.0,8.59,8.61,8.59,8.6,50400.0
2010-04-27 14:00:00,8.6,8.61,8.59,8.6,69600.0,8.6,8.61,8.59,8.6,69600.0
2010-04-27 14:10:00,8.59,8.6,8.59,8.59,56400.0,8.59,8.6,8.59,8.59,56400.0
2010-04-27 14:20:00,8.58,8.59,8.58,8.59,69600.0,8.58,8.59,8.58,8.59,69600.0
2010-04-27 14:30:00,8.59,8.6,8.58,8.58,60000.0,8.59,8.6,8.58,8.58,60000.0
2010-04-27 14:40:00,8.59,8.59,8.58,8.58,56400.0,8.59,8.59,8.58,8.58,56400.0
2010-04-27 14:50:00,8.58,8.59,8.58,8.58,51600.0,8.58,8.59,8.58,8.58,51600.0
2010-04-27 15:00:00,8.58,8.59,8.58,8.59,86400.0,8.58,8.59,8.58,8.59,86400.0
2010-04-27 15:10:00,8.6,8.6,8.58,8.6,99600.0,8.6,8.6,8.58,8.6,99600.0
2010-04-27 15:20:00,8.6,8.6,8.58,8.59,112800.0,8.6,8.6,8.58,8.59,112800.0
2010-04-27 15:30:00,8.59,8.59,8.58,8.58,169200.0,8.59,8.59,8.58,8.58,169200.0
2010-04-27 15:40:00,8.58,8.58,8.55,8.55,336000.0,8.58,8.58,8.55,8.55,336000.0
2010-04-27 15:50:00,8.55,8.58,8.54,8.57,538800.0,8.55,8.58,8.54,8.57,538800.0
2010-04-28 09:30:00,8.56,8.58,8.56,8.57,57600.0,8.56,8.58,8.56,8.57,57600.0
2010-04-28 09:40:00,8.57,8.6,8.55,8.57,105600.0,8.57,8.6,8.55,8.57,105600.0
2010-04-28 09:50:00,8.57,8.58,8.57,8.58,106800.0,8.57,8.58,8.57,8.58,106800.0
2010-04-28 10:00:00,8.58,8.6,8.58,8.59,162000.0,8.58,8.6,8.58,8.59,162000.0
2010-04-28 10:10:00,8.59,8.63,8.58,8.63,121200.0,8.59,8.63,8.58,8.63,121200.0
2010-04-28 10:20:00,8.63,8.67,8.63,8.67,106800.0,8.63,8.67,8.63,8.67,106800.0
2010-04-28 10:30:00,8.67,8.67,8.61,8.63,116400.0,8.67,8.67,8.61,8.63,116400.0
2010-04-28 10:40:00,8.63,8.64,8.62,8.62,60000.0,8.63,8.64,8.62,8.62,60000.0
2010-04-28 10:50:00,8.62,8.64,8.62,8.63,62400.0,8.62,8.64,8.62,8.63,62400.0
2010-04-28 11:00:00,8.63,8.63,8.62,8.62,67200.0,8.63,8.63,8.62,8.62,67200.0
2010-04-28 11:10:00,8.62,8.63,8.62,8.63,56400.0,8.62,8.63,8.62,8.63,56400.0
2010-04-28 11:20:00,8.62,8.63,8.58,8.61,63600.0,8.62,8.63,8.58,8.61,63600.0
2010-04-28 11:30:00,8.61,8.61,8.59,8.61,102000.0,8.61,8.61,8.59,8.61,102000.0
2010-04-28 11:40:00,8.62,8.64,8.62,8.63,72000.0,8.62,8.64,8.62,8.63,72000.0
2010-04-28 11:50:00,8.63,8.64,8.62,8.63,46800.0,8.63,8.64,8.62,8.63,46800.0
2010-04-28 12:00:00,8.63,8.64,8.62,8.62,60000.0,8.63,8.64,8.62,8.62,60000.0
2010-04-28 12:10:00,8.62,8.63,8.62,8.62,56400.0,8.62,8.63,8.62,8.62,56400.0
2010-04-28 12:20:00,8.62,8.64,8.62,8.63,62400.0,8.62,8.64,8.62,8.63,62400.0
2010-04-28 12:30:00,8.63,8.63,8.63,8.63,56400.0,8.63,8.63,8.63,8.63,56400.0
2010-04-28 12:40:00,8.63,8.64,8.63,8.63,44400.0,8.63,8.64,8.63,8.63,44400.0
2010-04-28 12:50:00,8.63,8.65,8.63,8.65,56400.0,8.63,8.65,8.63,8.65,56400.0
2010-04-28 13:00:00,8.65,8.65,8.64,8.65,34800.0,8.65,8.65,8.64,8.65,34800.0
2010-04-28 13:10:00,8.65,8.67,8.65,8.67,109200.0,8.65,8.67,8.65,8.67,109200.0
2010-04-28 13:20:00,8.66,8.67,8.66,8.67,106800.0,8.66,8.67,8.66,8.67,106800.0
2010-04-28 13:30:00,8.67,8.69,8.67,8.69,129600.0,8.67,8.69,8.67,8.69,129600.0
2010-04-28 13:40:00,8.69,8.7,8.67,8.68,164400.0,8.69,8.7,8.67,8.68,164400.0
2010-04-28 13:50:00,8.68,8.69,8.68,8.69,114000.0,8.68,8.69,8.68,8.69,114000.0
2010-04-28 14:00:00,8.69,8.7,8.69,8.7,117600.0,8.69,8.7,8.69,8.7,117600.0
2010-04-28 14:10:00,8.7,8.71,8.68,8.69,171600.0,8.7,8.71,8.68,8.69,171600.0
2010-04-28 14:20:00,8.69,8.73,8.69,8.72,168000.0,8.69,8.73,8.69,8.72,168000.0
2010-04-28 14:30:00,8.71,8.74,8.71,8.73,174000.0,8.71,8.74,8.71,8.73,174000.0
2010-04-28 14:40:00,8.73,8.74,8.73,8.73,205200.0,8.73,8.74,8.73,8.73,205200.0
2010-04-28 14:50:00,8.73,8.75,8.73,8.75,139200.0,8.73,8.75,8.73,8.75,139200.0
2010-04-28 15:00:00,8.74,8.76,8.74,8.76,249600.0,8.74,8.76,8.74,8.76,249600.0
2010-04-28 15:10:00,8.76,8.77,8.75,8.76,201600.0,8.76,8.77,8.75,8.76,201600.0
2010-04-28 15:20:00,8.76,8.77,8.75,8.75,208800.0,8.76,8.77,8.75,8.75,208800.0
2010-04-28 15:30:00,8.75,8.75,8.73,8.73,316800.0,8.75,8.75,8.73,8.73,316800.0
2010-04-28 15:40:00,8.73,8.74,8.7,8.7,344400.0,8.73,8.74,8.7,8.7,344400.0
2010-04-28 15:50:00,8.7,8.72,8.69,8.71,547200.0,8.7,8.72,8.69,8.71,547200.0
2010-04-29 09:30:00,8.72,8.79,8.72,8.78,140400.0,8.72,8.79,8.72,8.78,140400.0
2010-04-29 09:40:00,8.77,8.78,8.72,8.72,147600.0,8.77,8.78,8.72,8.72,147600.0
2010-04-29 09:50:00,8.71,8.72,8.69,8.71,84000.0,8.71,8.72,8.69,8.71,84000.0
2010-04-29 10:00:00,8.7,8.7,8.68,8.68,106800.0,8.7,8.7,8.68,8.68,106800.0
2010-04-29 10:10:00,8.68,8.68,8.65,8.68,159600.0,8.68,8.68,8.65,8.68,159600.0
2010-04-29 10:20:00,8.68,8.7,8.67,8.68,81600.0,8.68,8.7,8.67,8.68,81600.0
2010-04-29 10:30:00,8.69,8.72,8.68,8.7,80400.0,8.69,8.72,8.68,8.7,80400.0
2010-04-29 10:40:00,8.7,8.71,8.69,8.71,56400.0,8.7,8.71,8.69,8.71,56400.0
2010-04-29 10:50:00,8.72,8.74,8.67,8.67,376800.0,8.72,8.74,8.67,8.67,376800.0
2010-04-29 11:00:00,8.67,8.7,8.66,8.7,162000.0,8.67,8.7,8.66,8.7,162000.0
2010-04-29 11:10:00,8.7,8.72,8.7,8.71,80400.0,8.7,8.72,8.7,8.71,80400.0
2010-04-29 11:20:00,8.71,8.72,8.71,8.71,70800.0,8.71,8.72,8.71,8.71,70800.0
2010-04-29 11:30:00,8.71,8.73,8.71,8.73,39600.0,8.71,8.73,8.71,8.73,39600.0
2010-04-29 11:40:00,8.73,8.73,8.73,8.73,30000.0,8.73,8.73,8.73,8.73,30000.0
2010-04-29 11:50:00,8.73,8.73,8.72,8.73,43200.0,8.73,8.73,8.72,8.73,43200.0
2010-04-29 12:00:00,8.74,8.75,8.73,8.73,36000.0,8.74,8.75,8.73,8.73,36000.0
2010-04-29 12:10:00,8.73,8.74,8.73,8.73,12000.0,8.73,8.74,8.73,8.73,12000.0
2010-04-29 12:20:00,8.73,8.73,8.73,8.73,39600.0,8.73,8.73,8.73,8.73,39600.0
2010-04-29 12:30:00,8.73,8.75,8.73,8.73,87600.0,8.73,8.75,8.73,8.73,87600.0
2010-04-29 12:40:00,8.74,8.75,8.74,8.74,63600.0,8.74,8.75,8.74,8.74,63600.0
2010-04-29 12:50:00,8.75,8.75,8.74,8.74,39600.0,8.75,8.75,8.74,8.74,39600.0
2010-04-29 13:00:00,8.74,8.75,8.74,8.75,45600.0,8.74,8.75,8.74,8.75,45600.0
2010-04-29 13:10:00,8.75,8.77,8.75,8.77,110400.0,8.75,8.77,8.75,8.77,110400.0
2010-04-29 13:20:00,8.78,8.78,8.77,8.77,40800.0,8.78,8.78,8.77,8.77,40800.0
2010-04-29 13:30:00,8.77,8.77,8.75,8.75,62400.0,8.77,8.77,8.75,8.75,62400.0
2010-04-29 13:40:00,8.76,8.77,8.76,8.76,24000.0,8.76,8.77,8.76,8.76,24000.0
2010-04-29 13:50:00,8.76,8.77,8.76,8.77,55200.0,8.76,8.77,8.76,8.77,55200.0
2010-04-29 14:00:00,8.77,8.77,8.76,8.77,30000.0,8.77,8.77,8.76,8.77,30000.0
2010-04-29 14:10:00,8.77,8.78,8.77,8.77,36000.0,8.77,8.78,8.77,8.77,36000.0
2010-04-29 14:20:00,8.77,8.77,8.76,8.77,34800.0,8.77,8.77,8.76,8.77,34800.0
2010-04-29 14:30:00,8.77,8.77,8.76,8.76,57600.0,8.77,8.77,8.76,8.76,57600.0
2010-04-29 14:40:00,8.77,8.77,8.76,8.77,70800.0,8.77,8.77,8.76,8.77,70800.0
2010-04-29 14:50:00,8.77,8.77,8.74,8.77,110400.0,8.77,8.77,8.74,8.77,110400.0
2010-04-29 15:00:00,8.77,8.78,8.76,8.77,112800.0,8.77,8.78,8.76,8.77,112800.0
2010-04-29 15:10:00,8.77,8.77,8.76,8.77,135600.0,8.77,8.77,8.76,8.77,135600.0
2010-04-29 15:20:00,8.77,8.77,8.76,8.77,182400.0,8.77,8.77,8.76,8.77,182400.0
2010-04-29 15:30:00,8.77,8.79,8.77,8.78,266400.0,8.77,8.79,8.77,8.78,266400.0
2010-04-29 15:40:00,8.78,8.79,8.77,8.79,321600.0,8.78,8.79,8.77,8.79,321600.0
2010-04-29 15:50:00,8.78,8.79,8.77,8.79,548400.0,8.78,8.79,8.77,8.79,548400.0
2010-04-30 09:30:00,8.82,8.83,8.58,8.7,631200.0,8.82,8.83,8.58,8.7,631200.0
2010-04-30 09:40:00,8.7,8.71,8.68,8.7,237600.0,8.7,8.71,8.68,8.7,237600.0
2010-04-30 09:50:00,8.7,8.71,8.69,8.71,109200.0,8.7,8.71,8.69,8.71,109200.0
2010-04-30 10:00:00,8.7,8.71,8.66,8.66,144000.0,8.7,8.71,8.66,8.66,144000.0
2010-04-30 10:10:00,8.66,8.68,8.65,8.68,105600.0,8.66,8.68,8.65,8.68,105600.0
2010-04-30 10:20:00,8.69,8.71,8.69,8.71,57600.0,8.69,8.71,8.69,8.71,57600.0
2010-04-30 10:30:00,8.71,8.73,8.7,8.71,46800.0,8.71,8.73,8.7,8.71,46800.0
2010-04-30 10:40:00,8.71,8.73,8.69,8.73,105600.0,8.71,8.73,8.69,8.73,105600.0
2010-04-30 10:50:00,8.73,8.73,8.71,8.71,93600.0,8.73,8.73,8.71,8.71,93600.0
2010-04-30 11:00:00,8.71,8.74,8.71,8.73,78000.0,8.71,8.74,8.71,8.73,78000.0
2010-04-30 11:10:00,8.73,8.74,8.71,8.72,55200.0,8.73,8.74,8.71,8.72,55200.0
2010-04-30 11:20:00,8.72,8.73,8.7,8.71,61200.0,8.72,8.73,8.7,8.71,61200.0
2010-04-30 11:30:00,8.7,8.71,8.7,8.71,55200.0,8.7,8.71,8.7,8.71,55200.0
2010-04-30 11:40:00,8.71,8.72,8.69,8.72,116400.0,8.71,8.72,8.69,8.72,116400.0
2010-04-30 11:50:00,8.72,8.72,8.71,8.72,36000.0,8.72,8.72,8.71,8.72,36000.0
2010-04-30 12:00:00,8.72,8.72,8.69,8.7,86400.0,8.72,8.72,8.69,8.7,86400.0
2010-04-30 12:10:00,8.7,8.72,8.68,8.68,49200.0,8.7,8.72,8.68,8.68,49200.0
2010-04-30 12:20:00,8.67,8.69,8.66,8.68,39600.0,8.67,8.69,8.66,8.68,39600.0
2010-04-30 12:30:00,8.67,8.69,8.67,8.67,27600.0,8.67,8.69,8.67,8.67,27600.0
2010-04-30 12:40:00,8.68,8.69,8.68,8.68,36000.0,8.68,8.69,8.68,8.68,36000.0
2010-04-30 12:50:00,8.69,8.69,8.66,8.67,39600.0,8.69,8.69,8.66,8.67,39600.0
2010-04-30 13:00:00,8.67,8.67,8.66,8.66,61200.0,8.67,8.67,8.66,8.66,61200.0
2010-04-30 13:10:00,8.66,8.68,8.66,8.68,39600.0,8.66,8.68,8.66,8.68,39600.0
2010-04-30 13:20:00,8.68,8.69,8.67,8.68,42000.0,8.68,8.69,8.67,8.68,42000.0
2010-04-30 13:30:00,8.68,8.69,8.68,8.68,45600.0,8.68,8.69,8.68,8.68,45600.0
2010-04-30 13:40:00,8.69,8.69,8.68,8.68,26400.0,8.69,8.69,8.68,8.68,26400.0
2010-04-30 13:50:00,8.69,8.69,8.67,8.67,40800.0,8.69,8.69,8.67,8.67,40800.0
2010-04-30 14:00:00,8.67,8.69,8.67,8.68,86400.0,8.67,8.69,8.67,8.68,86400.0
2010-04-30 14:10:00,8.68,8.68,8.67,8.68,63600.0,8.68,8.68,8.67,8.68,63600.0
2010-04-30 14:20:00,8.68,8.68,8.67,8.68,123600.0,8.68,8.68,8.67,8.68,123600.0
2010-04-30 14:30:00,8.68,8.68,8.67,8.67,114000.0,8.68,8.68,8.67,8.67,114000.0
2010-04-30 14:40:00,8.67,8.68,8.67,8.67,129600.0,8.67,8.68,8.67,8.67,129600.0
2010-04-30 14:50:00,8.67,8.68,8.67,8.67,79200.0,8.67,8.68,8.67,8.67,79200.0
2010-04-30 15:00:00,8.68,8.68,8.67,8.67,955200.0,8.68,8.68,8.67,8.67,955200.0
2010-04-30 15:10:00,8.67,8.68,8.66,8.67,87600.0,8.67,8.68,8.66,8.67,87600.0
2010-04-30 15:20:00,8.68,8.68,8.66,8.67,49200.0,8.68,8.68,8.66,8.67,49200.0
2010-04-30 15:30:00,8.67,8.67,8.66,8.66,57600.0,8.67,8.67,8.66,8.66,57600.0
2010-04-30 15:40:00,8.66,8.67,8.63,8.63,225600.0,8.66,8.67,8.63,8.63,225600.0
2010-04-30 15:50:00,8.63,8.64,8.58,8.59,579600.0,8.63,8.64,8.58,8.59,579600.0
2010-05-03 09:30:00,8.61,8.74,8.61,8.74,294000.0,8.61,8.74,8.61,8.74,294000.0
2010-05-03 09:40:00,8.74,8.78,8.74,8.76,124800.0,8.74,8.78,8.74,8.76,124800.0
2010-05-03 09:50:00,8.76,8.77,8.74,8.76,67200.0,8.76,8.77,8.74,8.76,67200.0
2010-05-03 10:00:00,8.75,8.75,8.74,8.75,68400.0,8.75,8.75,8.74,8.75,68400.0
2010-05-03 10:10:00,8.75,8.76,8.74,8.74,34800.0,8.75,8.76,8.74,8.74,34800.0
2010-05-03 10:20:00,8.74,8.75,8.73,8.73,61200.0,8.74,8.75,8.73,8.73,61200.0
2010-05-03 10:30:00,8.74,8.75,8.73,8.75,75600.0,8.74,8.75,8.73,8.75,75600.0
2010-05-03 10:40:00,8.74,8.76,8.74,8.76,160800.0,8.74,8.76,8.74,8.76,160800.0
2010-05-03 10:50:00,8.76,8.77,8.73,8.74,374400.0,8.76,8.77,8.73,8.74,374400.0
2010-05-03 11:00:00,8.74,8.76,8.73,8.73,153600.0,8.74,8.76,8.73,8.73,153600.0
2010-05-03 11:10:00,8.73,8.74,8.73,8.74,49200.0,8.73,8.74,8.73,8.74,49200.0
2010-05-03 11:20:00,8.74,8.74,8.73,8.73,60000.0,8.74,8.74,8.73,8.73,60000.0
2010-05-03 11:30:00,8.73,8.75,8.73,8.75,79200.0,8.73,8.75,8.73,8.75,79200.0
2010-05-03 11:40:00,8.75,8.75,8.72,8.73,88800.0,8.75,8.75,8.72,8.73,88800.0
2010-05-03 11:50:00,8.73,8.75,8.73,8.73,43200.0,8.73,8.75,8.73,8.73,43200.0
2010-05-03 12:00:00,8.73,8.74,8.72,8.74,52800.0,8.73,8.74,8.72,8.74,52800.0
2010-05-03 12:10:00,8.74,8.74,8.73,8.73,58800.0,8.74,8.74,8.73,8.73,58800.0
2010-05-03 12:20:00,8.74,8.75,8.74,8.75,154800.0,8.74,8.75,8.74,8.75,154800.0
2010-05-03 12:30:00,8.75,8.76,8.75,8.75,80400.0,8.75,8.76,8.75,8.75,80400.0
2010-05-03 12:40:00,8.75,8.76,8.74,8.75,199200.0,8.75,8.76,8.74,8.75,199200.0
2010-05-03 12:50:00,8.75,8.76,8.75,8.75,61200.0,8.75,8.76,8.75,8.75,61200.0
2010-05-03 13:00:00,8.75,8.75,8.74,8.74,52800.0,8.75,8.75,8.74,8.74,52800.0
2010-05-03 13:10:00,8.74,8.74,8.74,8.74,45600.0,8.74,8.74,8.74,8.74,45600.0
2010-05-03 13:20:00,8.74,8.75,8.74,8.75,28800.0,8.74,8.75,8.74,8.75,28800.0
2010-05-03 13:30:00,8.75,8.76,8.75,8.76,87600.0,8.75,8.76,8.75,8.76,87600.0
2010-05-03 13:40:00,8.76,8.76,8.76,8.76,39600.0,8.76,8.76,8.76,8.76,39600.0
2010-05-03 13:50:00,8.76,8.76,8.76,8.76,31200.0,8.76,8.76,8.76,8.76,31200.0
2010-05-03 14:00:00,8.76,8.76,8.75,8.76,96000.0,8.76,8.76,8.75,8.76,96000.0
2010-05-03 14:10:00,8.77,8.77,8.76,8.77,38400.0,8.77,8.77,8.76,8.77,38400.0
2010-05-03 14:20:00,8.77,8.8,8.77,8.8,115200.0,8.77,8.8,8.77,8.8,115200.0
2010-05-03 14:30:00,8.8,8.81,8.79,8.8,67200.0,8.8,8.81,8.79,8.8,67200.0
2010-05-03 14:40:00,8.81,8.82,8.8,8.81,76800.0,8.81,8.82,8.8,8.81,76800.0
2010-05-03 14:50:00,8.81,8.82,8.81,8.81,96000.0,8.81,8.82,8.81,8.81,96000.0
2010-05-03 15:00:00,8.81,8.81,8.79,8.81,97200.0,8.81,8.81,8.79,8.81,97200.0
2010-05-03 15:10:00,8.8,8.81,8.8,8.81,117600.0,8.8,8.81,8.8,8.81,117600.0
2010-05-03 15:20:00,8.81,8.82,8.8,8.81,112800.0,8.81,8.82,8.8,8.81,112800.0
2010-05-03 15:30:00,8.81,8.81,8.8,8.81,117600.0,8.81,8.81,8.8,8.81,117600.0
2010-05-03 15:40:00,8.81,8.83,8.8,8.81,184800.0,8.81,8.83,8.8,8.81,184800.0
2010-05-03 15:50:00,8.81,8.83,8.81,8.82,339600.0,8.81,8.83,8.81,8.82,339600.0
2010-05-04 09:30:00,8.74,8.81,8.67,8.68,208800.0,8.74,8.81,8.67,8.68,208800.0
2010-05-04 09:40:00,8.69,8.73,8.68,8.73,73200.0,8.69,8.73,8.68,8.73,73200.0
2010-05-04 09:50:00,8.73,8.73,8.72,8.72,92400.0,8.73,8.73,8.72,8.72,92400.0
2010-05-04 10:00:00,8.73,8.76,8.72,8.75,138000.0,8.73,8.76,8.72,8.75,138000.0
2010-05-04 10:10:00,8.74,8.74,8.71,8.71,73200.0,8.74,8.74,8.71,8.71,73200.0
2010-05-04 10:20:00,8.72,8.74,8.71,8.73,48000.0,8.72,8.74,8.71,8.73,48000.0
2010-05-04 10:30:00,8.72,8.72,8.67,8.67,87600.0,8.72,8.72,8.67,8.67,87600.0
2010-05-04 10:40:00,8.67,8.7,8.67,8.69,90000.0,8.67,8.7,8.67,8.69,90000.0
2010-05-04 10:50:00,8.69,8.7,8.68,8.68,133200.0,8.69,8.7,8.68,8.68,133200.0
2010-05-04 11:00:00,8.67,8.69,8.67,8.69,198000.0,8.67,8.69,8.67,8.69,198000.0
2010-05-04 11:10:00,8.69,8.69,8.69,8.69,54000.0,8.69,8.69,8.69,8.69,54000.0
2010-05-04 11:20:00,8.69,8.69,8.68,8.69,64800.0,8.69,8.69,8.68,8.69,64800.0
2010-05-04 11:30:00,8.69,8.7,8.69,8.7,55200.0,8.69,8.7,8.69,8.7,55200.0
2010-05-04 11:40:00,8.7,8.72,8.69,8.69,67200.0,8.7,8.72,8.69,8.69,67200.0
2010-05-04 11:50:00,8.69,8.69,8.69,8.69,112800.0,8.69,8.69,8.69,8.69,112800.0
2010-05-04 12:00:00,8.69,8.69,8.68,8.69,190800.0,8.69,8.69,8.68,8.69,190800.0
2010-05-04 12:10:00,8.69,8.7,8.68,8.69,140400.0,8.69,8.7,8.68,8.69,140400.0
2010-05-04 12:20:00,8.69,8.69,8.64,8.64,259200.0,8.69,8.69,8.64,8.64,259200.0
2010-05-04 12:30:00,8.65,8.65,8.63,8.64,158400.0,8.65,8.65,8.63,8.64,158400.0
2010-05-04 12:40:00,8.64,8.64,8.62,8.62,67200.0,8.64,8.64,8.62,8.62,67200.0
2010-05-04 12:50:00,8.63,8.65,8.63,8.65,34800.0,8.63,8.65,8.63,8.65,34800.0
2010-05-04 13:00:00,8.65,8.65,8.64,8.65,43200.0,8.65,8.65,8.64,8.65,43200.0
2010-05-04 13:10:00,8.65,8.65,8.64,8.65,49200.0,8.65,8.65,8.64,8.65,49200.0
2010-05-04 13:20:00,8.65,8.65,8.62,8.63,103200.0,8.65,8.65,8.62,8.63,103200.0
2010-05-04 13:30:00,8.63,8.63,8.62,8.62,18000.0,8.63,8.63,8.62,8.62,18000.0
2010-05-04 13:40:00,8.63,8.65,8.63,8.65,33600.0,8.63,8.65,8.63,8.65,33600.0
2010-05-04 13:50:00,8.65,8.65,8.63,8.65,60000.0,8.65,8.65,8.63,8.65,60000.0
2010-05-04 14:00:00,8.65,8.65,8.63,8.65,43200.0,8.65,8.65,8.63,8.65,43200.0
2010-05-04 14:10:00,8.65,8.65,8.63,8.63,73200.0,8.65,8.65,8.63,8.63,73200.0
2010-05-04 14:20:00,8.63,8.64,8.63,8.64,40800.0,8.63,8.64,8.63,8.64,40800.0
2010-05-04 14:30:00,8.64,8.64,8.62,8.62,56400.0,8.64,8.64,8.62,8.62,56400.0
2010-05-04 14:40:00,8.62,8.62,8.61,8.61,56400.0,8.62,8.62,8.61,8.61,56400.0
2010-05-04 14:50:00,8.61,8.62,8.61,8.61,116400.0,8.61,8.62,8.61,8.61,116400.0
2010-05-04 15:00:00,8.61,8.62,8.61,8.62,158400.0,8.61,8.62,8.61,8.62,158400.0
2010-05-04 15:10:00,8.62,8.63,8.62,8.63,62400.0,8.62,8.63,8.62,8.63,62400.0
2010-05-04 15:20:00,8.63,8.64,8.63,8.64,132000.0,8.63,8.64,8.63,8.64,132000.0
2010-05-04 15:30:00,8.64,8.65,8.6,8.61,439200.0,8.64,8.65,8.6,8.61,439200.0
2010-05-04 15:40:00,8.61,8.63,8.59,8.62,440400.0,8.61,8.63,8.59,8.62,440400.0
2010-05-04 15:50:00,8.62,8.63,8.61,8.62,450000.0,8.62,8.63,8.61,8.62,450000.0
2010-05-05 09:30:00,8.6,8.63,8.56,8.58,92400.0,8.6,8.63,8.56,8.58,92400.0
2010-05-05 09:40:00,8.6,8.6,8.53,8.53,163200.0,8.6,8.6,8.53,8.53,163200.0
2010-05-05 09:50:00,8.54,8.56,8.53,8.54,98400.0,8.54,8.56,8.53,8.54,98400.0
2010-05-05 10:00:00,8.54,8.54,8.53,8.53,98400.0,8.54,8.54,8.53,8.53,98400.0
2010-05-05 10:10:00,8.53,8.54,8.52,8.53,180000.0,8.53,8.54,8.52,8.53,180000.0
2010-05-05 10:20:00,8.53,8.54,8.5,8.51,205200.0,8.53,8.54,8.5,8.51,205200.0
2010-05-05 10:30:00,8.51,8.53,8.51,8.51,45600.0,8.51,8.53,8.51,8.51,45600.0
2010-05-05 10:40:00,8.51,8.53,8.51,8.53,54000.0,8.51,8.53,8.51,8.53,54000.0
2010-05-05 10:50:00,8.53,8.54,8.53,8.54,57600.0,8.53,8.54,8.53,8.54,57600.0
2010-05-05 11:00:00,8.53,8.53,8.51,8.51,43200.0,8.53,8.53,8.51,8.51,43200.0
2010-05-05 11:10:00,8.52,8.53,8.52,8.53,22800.0,8.52,8.53,8.52,8.53,22800.0
2010-05-05 11:20:00,8.53,8.54,8.53,8.54,105600.0,8.53,8.54,8.53,8.54,105600.0
2010-05-05 11:30:00,8.54,8.57,8.54,8.57,187200.0,8.54,8.57,8.54,8.57,187200.0
2010-05-05 11:40:00,8.57,8.59,8.56,8.59,115200.0,8.57,8.59,8.56,8.59,115200.0
2010-05-05 11:50:00,8.59,8.61,8.58,8.59,120000.0,8.59,8.61,8.58,8.59,120000.0
2010-05-05 12:00:00,8.59,8.59,8.57,8.57,33600.0,8.59,8.59,8.57,8.57,33600.0
2010-05-05 12:10:00,8.57,8.58,8.57,8.57,43200.0,8.57,8.58,8.57,8.57,43200.0
2010-05-05 12:20:00,8.57,8.57,8.56,8.56,40800.0,8.57,8.57,8.56,8.56,40800.0
2010-05-05 12:30:00,8.56,8.56,8.54,8.54,104400.0,8.56,8.56,8.54,8.54,104400.0
2010-05-05 12:40:00,8.54,8.54,8.54,8.54,74400.0,8.54,8.54,8.54,8.54,74400.0
2010-05-05 12:50:00,8.54,8.55,8.53,8.54,106800.0,8.54,8.55,8.53,8.54,106800.0
2010-05-05 13:00:00,8.53,8.54,8.52,8.53,220800.0,8.53,8.54,8.52,8.53,220800.0
2010-05-05 13:10:00,8.53,8.54,8.52,8.53,80400.0,8.53,8.54,8.52,8.53,80400.0
2010-05-05 13:20:00,8.53,8.55,8.53,8.53,78000.0,8.53,8.55,8.53,8.53,78000.0
2010-05-05 13:30:00,8.53,8.53,8.53,8.53,114000.0,8.53,8.53,8.53,8.53,114000.0
2010-05-05 13:40:00,8.53,8.53,8.52,8.53,97200.0,8.53,8.53,8.52,8.53,97200.0
2010-05-05 13:50:00,8.53,8.53,8.52,8.53,205200.0,8.53,8.53,8.52,8.53,205200.0
2010-05-05 14:00:00,8.53,8.55,8.53,8.54,295200.0,8.53,8.55,8.53,8.54,295200.0
2010-05-05 14:10:00,8.54,8.55,8.54,8.55,58800.0,8.54,8.55,8.54,8.55,58800.0
2010-05-05 14:20:00,8.55,8.56,8.54,8.55,44400.0,8.55,8.56,8.54,8.55,44400.0
2010-05-05 14:30:00,8.54,8.55,8.54,8.54,93600.0,8.54,8.55,8.54,8.54,93600.0
2010-05-05 14:40:00,8.54,8.55,8.54,8.54,124800.0,8.54,8.55,8.54,8.54,124800.0
2010-05-05 14:50:00,8.54,8.55,8.52,8.53,369600.0,8.54,8.55,8.52,8.53,369600.0
2010-05-05 15:00:00,8.53,8.53,8.52,8.52,294000.0,8.53,8.53,8.52,8.52,294000.0
2010-05-05 15:10:00,8.53,8.55,8.53,8.55,256800.0,8.53,8.55,8.53,8.55,256800.0
2010-05-05 15:20:00,8.55,8.55,8.53,8.53,450000.0,8.55,8.55,8.53,8.53,450000.0
2010-05-05 15:30:00,8.53,8.56,8.51,8.56,470400.0,8.53,8.56,8.51,8.56,470400.0
2010-05-05 15:40:00,8.55,8.58,8.55,8.57,567600.0,8.55,8.58,8.55,8.57,567600.0
2010-05-05 15:50:00,8.56,8.6,8.56,8.58,694800.0,8.56,8.6,8.56,8.58,694800.0
2010-05-06 09:30:00,8.58,8.62,8.58,8.58,94800.0,8.58,8.62,8.58,8.58,94800.0
2010-05-06 09:40:00,8.58,8.61,8.58,8.59,87600.0,8.58,8.61,8.58,8.59,87600.0
2010-05-06 09:50:00,8.59,8.63,8.59,8.63,261600.0,8.59,8.63,8.59,8.63,261600.0
2010-05-06 10:00:00,8.63,8.63,8.61,8.61,114000.0,8.63,8.63,8.61,8.61,114000.0
2010-05-06 10:10:00,8.61,8.64,8.61,8.64,93600.0,8.61,8.64,8.61,8.64,93600.0
2010-05-06 10:20:00,8.64,8.65,8.63,8.64,74400.0,8.64,8.65,8.63,8.64,74400.0
2010-05-06 10:30:00,8.64,8.65,8.64,8.64,33600.0,8.64,8.65,8.64,8.64,33600.0
2010-05-06 10:40:00,8.64,8.65,8.63,8.63,55200.0,8.64,8.65,8.63,8.63,55200.0
2010-05-06 10:50:00,8.64,8.64,8.63,8.63,60000.0,8.64,8.64,8.63,8.63,60000.0
2010-05-06 11:00:00,8.63,8.65,8.63,8.65,121200.0,8.63,8.65,8.63,8.65,121200.0
2010-05-06 11:10:00,8.64,8.64,8.62,8.63,175200.0,8.64,8.64,8.62,8.63,175200.0
2010-05-06 11:20:00,8.63,8.65,8.62,8.64,165600.0,8.63,8.65,8.62,8.64,165600.0
2010-05-06 11:30:00,8.64,8.64,8.62,8.63,367200.0,8.64,8.64,8.62,8.63,367200.0
2010-05-06 11:40:00,8.63,8.63,8.62,8.63,110400.0,8.63,8.63,8.62,8.63,110400.0
2010-05-06 11:50:00,8.64,8.64,8.63,8.63,33600.0,8.64,8.64,8.63,8.63,33600.0
2010-05-06 12:00:00,8.64,8.64,8.63,8.64,132000.0,8.64,8.64,8.63,8.64,132000.0
2010-05-06 12:10:00,8.63,8.65,8.63,8.65,55200.0,8.63,8.65,8.63,8.65,55200.0
2010-05-06 12:20:00,8.65,8.65,8.63,8.64,78000.0,8.65,8.65,8.63,8.64,78000.0
2010-05-06 12:30:00,8.64,8.65,8.63,8.64,43200.0,8.64,8.65,8.63,8.64,43200.0
2010-05-06 12:40:00,8.64,8.65,8.63,8.63,60000.0,8.64,8.65,8.63,8.63,60000.0
2010-05-06 12:50:00,8.64,8.64,8.63,8.63,57600.0,8.64,8.64,8.63,8.63,57600.0
2010-05-06 13:00:00,8.63,8.64,8.63,8.63,60000.0,8.63,8.64,8.63,8.63,60000.0
2010-05-06 13:10:00,8.63,8.63,8.62,8.62,90000.0,8.63,8.63,8.62,8.62,90000.0
2010-05-06 13:20:00,8.62,8.62,8.61,8.61,189600.0,8.62,8.62,8.61,8.61,189600.0
2010-05-06 13:30:00,8.61,8.61,8.58,8.58,132000.0,8.61,8.61,8.58,8.58,132000.0
2010-05-06 13:40:00,8.58,8.61,8.58,8.61,108000.0,8.58,8.61,8.58,8.61,108000.0
2010-05-06 13:50:00,8.61,8.61,8.57,8.57,58800.0,8.61,8.61,8.57,8.57,58800.0
2010-05-06 14:00:00,8.57,8.58,8.53,8.53,278400.0,8.57,8.58,8.53,8.53,278400.0
2010-05-06 14:10:00,8.53,8.54,8.49,8.49,216000.0,8.53,8.54,8.49,8.49,216000.0
2010-05-06 14:20:00,8.49,8.49,8.46,8.46,279600.0,8.49,8.49,8.46,8.46,279600.0
2010-05-06 14:30:00,8.46,8.46,8.38,8.38,284400.0,8.46,8.46,8.38,8.38,284400.0
2010-05-06 14:40:00,8.38,8.38,8.0,8.11,355200.0,8.38,8.38,8.0,8.11,355200.0
2010-05-06 14:50:00,8.12,8.28,8.1,8.27,285600.0,8.12,8.28,8.1,8.27,285600.0
2010-05-06 15:00:00,8.27,8.35,8.22,8.35,145200.0,8.27,8.35,8.22,8.35,145200.0
2010-05-06 15:10:00,8.35,8.38,8.32,8.35,260400.0,8.35,8.38,8.32,8.35,260400.0
2010-05-06 15:20:00,8.35,8.36,8.31,8.36,290400.0,8.35,8.36,8.31,8.36,290400.0
2010-05-06 15:30:00,8.36,8.38,8.34,8.35,510000.0,8.36,8.38,8.34,8.35,510000.0
2010-05-06 15:40:00,8.35,8.37,8.34,8.36,427200.0,8.35,8.37,8.34,8.36,427200.0
2010-05-06 15:50:00,8.36,8.37,8.32,8.33,489600.0,8.36,8.37,8.32,8.33,489600.0
2010-05-07 09:30:00,8.34,8.34,8.21,8.22,159600.0,8.34,8.34,8.21,8.22,159600.0
2010-05-07 09:40:00,8.22,8.26,8.21,8.21,342000.0,8.22,8.26,8.21,8.21,342000.0
2010-05-07 09:50:00,8.21,8.25,8.15,8.17,362400.0,8.21,8.25,8.15,8.17,362400.0
2010-05-07 10:00:00,8.17,8.17,8.12,8.13,195600.0,8.17,8.17,8.12,8.13,195600.0
2010-05-07 10:10:00,8.13,8.19,8.13,8.15,129600.0,8.13,8.19,8.13,8.15,129600.0
2010-05-07 10:20:00,8.15,8.15,8.03,8.05,232800.0,8.15,8.15,8.03,8.05,232800.0
2010-05-07 10:30:00,8.05,8.11,8.05,8.1,244800.0,8.05,8.11,8.05,8.1,244800.0
2010-05-07 10:40:00,8.1,8.11,8.06,8.11,175200.0,8.1,8.11,8.06,8.11,175200.0
2010-05-07 10:50:00,8.11,8.14,8.09,8.12,76800.0,8.11,8.14,8.09,8.12,76800.0
2010-05-07 11:00:00,8.1,8.15,8.1,8.15,184800.0,8.1,8.15,8.1,8.15,184800.0
2010-05-07 11:10:00,8.15,8.22,8.14,8.2,462000.0,8.15,8.22,8.14,8.2,462000.0
2010-05-07 11:20:00,8.21,8.21,8.19,8.19,658800.0,8.21,8.21,8.19,8.19,658800.0
2010-05-07 11:30:00,8.19,8.2,8.17,8.19,292800.0,8.19,8.2,8.17,8.19,292800.0
2010-05-07 11:40:00,8.2,8.25,8.19,8.25,194400.0,8.2,8.25,8.19,8.25,194400.0
2010-05-07 11:50:00,8.24,8.24,8.21,8.22,172800.0,8.24,8.24,8.21,8.22,172800.0
2010-05-07 12:00:00,8.22,8.27,8.21,8.26,154800.0,8.22,8.27,8.21,8.26,154800.0
2010-05-07 12:10:00,8.26,8.28,8.24,8.25,384000.0,8.26,8.28,8.24,8.25,384000.0
2010-05-07 12:20:00,8.24,8.25,8.21,8.21,181200.0,8.24,8.25,8.21,8.21,181200.0
2010-05-07 12:30:00,8.21,8.22,8.2,8.22,183600.0,8.21,8.22,8.2,8.22,183600.0
2010-05-07 12:40:00,8.21,8.24,8.21,8.21,128400.0,8.21,8.24,8.21,8.21,128400.0
2010-05-07 12:50:00,8.21,8.23,8.19,8.19,247200.0,8.21,8.23,8.19,8.19,247200.0
2010-05-07 13:00:00,8.19,8.19,8.16,8.17,220800.0,8.19,8.19,8.16,8.17,220800.0
2010-05-07 13:10:00,8.17,8.2,8.15,8.17,193200.0,8.17,8.2,8.15,8.17,193200.0
2010-05-07 13:20:00,8.18,8.18,8.16,8.16,123600.0,8.18,8.18,8.16,8.16,123600.0
2010-05-07 13:30:00,8.16,8.17,8.15,8.16,505200.0,8.16,8.17,8.15,8.16,505200.0
2010-05-07 13:40:00,8.17,8.2,8.17,8.18,147600.0,8.17,8.2,8.17,8.18,147600.0
2010-05-07 13:50:00,8.18,8.18,8.17,8.17,217200.0,8.18,8.18,8.17,8.17,217200.0
2010-05-07 14:00:00,8.17,8.17,8.16,8.17,337200.0,8.17,8.17,8.16,8.17,337200.0
2010-05-07 14:10:00,8.17,8.19,8.15,8.19,234000.0,8.17,8.19,8.15,8.19,234000.0
2010-05-07 14:20:00,8.18,8.18,8.14,8.14,322800.0,8.18,8.18,8.14,8.14,322800.0
2010-05-07 14:30:00,8.14,8.18,8.14,8.17,446400.0,8.14,8.18,8.14,8.17,446400.0
2010-05-07 14:40:00,8.17,8.18,8.15,8.16,247200.0,8.17,8.18,8.15,8.16,247200.0
2010-05-07 14:50:00,8.16,8.16,8.15,8.16,147600.0,8.16,8.16,8.15,8.16,147600.0
2010-05-07 15:00:00,8.16,8.16,8.14,8.14,321600.0,8.16,8.16,8.14,8.14,321600.0
2010-05-07 15:10:00,8.13,8.15,8.12,8.14,393600.0,8.13,8.15,8.12,8.14,393600.0
2010-05-07 15:20:00,8.14,8.17,8.14,8.15,382800.0,8.14,8.17,8.14,8.15,382800.0
2010-05-07 15:30:00,8.15,8.15,8.1,8.1,704400.0,8.15,8.15,8.1,8.1,704400.0
2010-05-07 15:40:00,8.11,8.15,8.08,8.1,830400.0,8.11,8.15,8.08,8.1,830400.0
2010-05-07 15:50:00,8.11,8.15,8.09,8.13,1180800.0,8.11,8.15,8.09,8.13,1180800.0
2010-05-10 09:30:00,8.38,8.51,8.17,8.51,339600.0,8.38,8.51,8.17,8.51,339600.0
2010-05-10 09:40:00,8.52,8.54,8.48,8.5,115200.0,8.52,8.54,8.48,8.5,115200.0
2010-05-10 09:50:00,8.51,8.51,8.41,8.42,492000.0,8.51,8.51,8.41,8.42,492000.0
2010-05-10 10:00:00,8.43,8.46,8.43,8.45,80400.0,8.43,8.46,8.43,8.45,80400.0
2010-05-10 10:10:00,8.44,8.49,8.43,8.43,112800.0,8.44,8.49,8.43,8.43,112800.0
2010-05-10 10:20:00,8.43,8.46,8.37,8.38,464400.0,8.43,8.46,8.37,8.38,464400.0
2010-05-10 10:30:00,8.38,8.43,8.38,8.4,212400.0,8.38,8.43,8.38,8.4,212400.0
2010-05-10 10:40:00,8.4,8.42,8.36,8.37,138000.0,8.4,8.42,8.36,8.37,138000.0
2010-05-10 10:50:00,8.37,8.37,8.35,8.35,128400.0,8.37,8.37,8.35,8.35,128400.0
2010-05-10 11:00:00,8.35,8.39,8.35,8.36,109200.0,8.35,8.39,8.35,8.36,109200.0
2010-05-10 11:10:00,8.36,8.36,8.33,8.35,108000.0,8.36,8.36,8.33,8.35,108000.0
2010-05-10 11:20:00,8.35,8.36,8.33,8.34,88800.0,8.35,8.36,8.33,8.34,88800.0
2010-05-10 11:30:00,8.34,8.36,8.34,8.36,74400.0,8.34,8.36,8.34,8.36,74400.0
2010-05-10 11:40:00,8.36,8.37,8.36,8.36,79200.0,8.36,8.37,8.36,8.36,79200.0
2010-05-10 11:50:00,8.36,8.38,8.36,8.37,105600.0,8.36,8.38,8.36,8.37,105600.0
2010-05-10 12:00:00,8.37,8.37,8.35,8.35,148800.0,8.37,8.37,8.35,8.35,148800.0
2010-05-10 12:10:00,8.35,8.36,8.34,8.34,90000.0,8.35,8.36,8.34,8.34,90000.0
2010-05-10 12:20:00,8.35,8.36,8.34,8.35,74400.0,8.35,8.36,8.34,8.35,74400.0
2010-05-10 12:30:00,8.36,8.38,8.36,8.37,117600.0,8.36,8.38,8.36,8.37,117600.0
2010-05-10 12:40:00,8.36,8.37,8.35,8.35,78000.0,8.36,8.37,8.35,8.35,78000.0
2010-05-10 12:50:00,8.34,8.35,8.34,8.34,88800.0,8.34,8.35,8.34,8.34,88800.0
2010-05-10 13:00:00,8.34,8.34,8.31,8.32,118800.0,8.34,8.34,8.31,8.32,118800.0
2010-05-10 13:10:00,8.32,8.33,8.31,8.33,52800.0,8.32,8.33,8.31,8.33,52800.0
2010-05-10 13:20:00,8.33,8.34,8.3,8.31,118800.0,8.33,8.34,8.3,8.31,118800.0
2010-05-10 13:30:00,8.31,8.34,8.31,8.33,99600.0,8.31,8.34,8.31,8.33,99600.0
2010-05-10 13:40:00,8.33,8.33,8.3,8.32,76800.0,8.33,8.33,8.3,8.32,76800.0
2010-05-10 13:50:00,8.33,8.34,8.32,8.33,74400.0,8.33,8.34,8.32,8.33,74400.0
2010-05-10 14:00:00,8.33,8.34,8.31,8.34,32400.0,8.33,8.34,8.31,8.34,32400.0
2010-05-10 14:10:00,8.35,8.35,8.34,8.35,82800.0,8.35,8.35,8.34,8.35,82800.0
2010-05-10 14:20:00,8.34,8.37,8.34,8.36,121200.0,8.34,8.37,8.34,8.36,121200.0
2010-05-10 14:30:00,8.36,8.37,8.35,8.35,87600.0,8.36,8.37,8.35,8.35,87600.0
2010-05-10 14:40:00,8.34,8.35,8.33,8.35,74400.0,8.34,8.35,8.33,8.35,74400.0
2010-05-10 14:50:00,8.35,8.35,8.33,8.35,219600.0,8.35,8.35,8.33,8.35,219600.0
2010-05-10 15:00:00,8.34,8.36,8.34,8.34,170400.0,8.34,8.36,8.34,8.34,170400.0
2010-05-10 15:10:00,8.34,8.35,8.34,8.34,194400.0,8.34,8.35,8.34,8.34,194400.0
2010-05-10 15:20:00,8.34,8.35,8.34,8.35,135600.0,8.34,8.35,8.34,8.35,135600.0
2010-05-10 15:30:00,8.35,8.36,8.34,8.36,261600.0,8.35,8.36,8.34,8.36,261600.0
2010-05-10 15:40:00,8.36,8.39,8.35,8.38,276000.0,8.36,8.39,8.35,8.38,276000.0
2010-05-10 15:50:00,8.38,8.41,8.38,8.4,338400.0,8.38,8.41,8.38,8.4,338400.0
2010-05-11 09:30:00,8.38,8.38,8.29,8.34,979200.0,8.38,8.38,8.29,8.34,979200.0
2010-05-11 09:40:00,8.35,8.36,8.33,8.33,82800.0,8.35,8.36,8.33,8.33,82800.0
2010-05-11 09:50:00,8.33,8.35,8.32,8.33,133200.0,8.33,8.35,8.32,8.33,133200.0
2010-05-11 10:00:00,8.34,8.37,8.33,8.33,219600.0,8.34,8.37,8.33,8.33,219600.0
2010-05-11 10:10:00,8.34,8.36,8.33,8.34,98400.0,8.34,8.36,8.33,8.34,98400.0
2010-05-11 10:20:00,8.34,8.34,8.3,8.31,194400.0,8.34,8.34,8.3,8.31,194400.0
2010-05-11 10:30:00,8.31,8.31,8.27,8.29,223200.0,8.31,8.31,8.27,8.29,223200.0
2010-05-11 10:40:00,8.3,8.3,8.28,8.3,85200.0,8.3,8.3,8.28,8.3,85200.0
2010-05-11 10:50:00,8.29,8.29,8.27,8.28,98400.0,8.29,8.29,8.27,8.28,98400.0
2010-05-11 11:00:00,8.28,8.31,8.28,8.3,114000.0,8.28,8.31,8.28,8.3,114000.0
2010-05-11 11:10:00,8.3,8.3,8.28,8.29,97200.0,8.3,8.3,8.28,8.29,97200.0
2010-05-11 11:20:00,8.29,8.29,8.27,8.28,108000.0,8.29,8.29,8.27,8.28,108000.0
2010-05-11 11:30:00,8.28,8.29,8.27,8.29,141600.0,8.28,8.29,8.27,8.29,141600.0
2010-05-11 11:40:00,8.29,8.29,8.27,8.27,104400.0,8.29,8.29,8.27,8.27,104400.0
2010-05-11 11:50:00,8.28,8.3,8.27,8.29,164400.0,8.28,8.3,8.27,8.29,164400.0
2010-05-11 12:00:00,8.29,8.32,8.29,8.31,150000.0,8.29,8.32,8.29,8.31,150000.0
2010-05-11 12:10:00,8.31,8.32,8.29,8.3,112800.0,8.31,8.32,8.29,8.3,112800.0
2010-05-11 12:20:00,8.29,8.31,8.27,8.31,142800.0,8.29,8.31,8.27,8.31,142800.0
2010-05-11 12:30:00,8.31,8.32,8.3,8.31,76800.0,8.31,8.32,8.3,8.31,76800.0
2010-05-11 12:40:00,8.31,8.33,8.31,8.32,80400.0,8.31,8.33,8.31,8.32,80400.0
2010-05-11 12:50:00,8.32,8.32,8.31,8.31,24000.0,8.32,8.32,8.31,8.31,24000.0
2010-05-11 13:00:00,8.32,8.33,8.32,8.33,99600.0,8.32,8.33,8.32,8.33,99600.0
2010-05-11 13:10:00,8.33,8.33,8.31,8.32,123600.0,8.33,8.33,8.31,8.32,123600.0
2010-05-11 13:20:00,8.32,8.33,8.31,8.33,130800.0,8.32,8.33,8.31,8.33,130800.0
2010-05-11 13:30:00,8.33,8.33,8.31,8.33,144000.0,8.33,8.33,8.31,8.33,144000.0
2010-05-11 13:40:00,8.33,8.38,8.33,8.38,96000.0,8.33,8.38,8.33,8.38,96000.0
2010-05-11 13:50:00,8.38,8.4,8.37,8.38,112800.0,8.38,8.4,8.37,8.38,112800.0
2010-05-11 14:00:00,8.38,8.38,8.37,8.37,110400.0,8.38,8.38,8.37,8.37,110400.0
2010-05-11 14:10:00,8.36,8.37,8.33,8.33,160800.0,8.36,8.37,8.33,8.33,160800.0
2010-05-11 14:20:00,8.34,8.37,8.34,8.36,129600.0,8.34,8.37,8.34,8.36,129600.0
2010-05-11 14:30:00,8.36,8.36,8.33,8.34,138000.0,8.36,8.36,8.33,8.34,138000.0
2010-05-11 14:40:00,8.34,8.36,8.34,8.35,171600.0,8.34,8.36,8.34,8.35,171600.0
2010-05-11 14:50:00,8.35,8.35,8.33,8.34,165600.0,8.35,8.35,8.33,8.34,165600.0
2010-05-11 15:00:00,8.34,8.35,8.31,8.32,244800.0,8.34,8.35,8.31,8.32,244800.0
2010-05-11 15:10:00,8.32,8.34,8.32,8.32,138000.0,8.32,8.34,8.32,8.32,138000.0
2010-05-11 15:20:00,8.32,8.34,8.31,8.33,176400.0,8.32,8.34,8.31,8.33,176400.0
2010-05-11 15:30:00,8.34,8.35,8.33,8.33,314400.0,8.34,8.35,8.33,8.33,314400.0
2010-05-11 15:40:00,8.34,8.34,8.33,8.33,352800.0,8.34,8.34,8.33,8.33,352800.0
2010-05-11 15:50:00,8.33,8.33,8.3,8.31,391200.0,8.33,8.33,8.3,8.31,391200.0
2010-05-12 09:30:00,8.36,8.36,8.3,8.32,165600.0,8.36,8.36,8.3,8.32,165600.0
2010-05-12 09:40:00,8.33,8.35,8.33,8.34,171600.0,8.33,8.35,8.33,8.34,171600.0
2010-05-12 09:50:00,8.34,8.36,8.33,8.36,176400.0,8.34,8.36,8.33,8.36,176400.0
2010-05-12 10:00:00,8.36,8.4,8.35,8.4,465600.0,8.36,8.4,8.35,8.4,465600.0
2010-05-12 10:10:00,8.4,8.43,8.4,8.42,136800.0,8.4,8.43,8.4,8.42,136800.0
2010-05-12 10:20:00,8.42,8.42,8.41,8.42,114000.0,8.42,8.42,8.41,8.42,114000.0
2010-05-12 10:30:00,8.42,8.42,8.37,8.38,188400.0,8.42,8.42,8.37,8.38,188400.0
2010-05-12 10:40:00,8.38,8.39,8.38,8.39,64800.0,8.38,8.39,8.38,8.39,64800.0
2010-05-12 10:50:00,8.4,8.4,8.38,8.39,87600.0,8.4,8.4,8.38,8.39,87600.0
2010-05-12 11:00:00,8.39,8.4,8.38,8.38,100800.0,8.39,8.4,8.38,8.38,100800.0
2010-05-12 11:10:00,8.39,8.4,8.38,8.39,86400.0,8.39,8.4,8.38,8.39,86400.0
2010-05-12 11:20:00,8.38,8.39,8.38,8.38,100800.0,8.38,8.39,8.38,8.38,100800.0
2010-05-12 11:30:00,8.38,8.39,8.37,8.38,42000.0,8.38,8.39,8.37,8.38,42000.0
2010-05-12 11:40:00,8.38,8.38,8.37,8.38,52800.0,8.38,8.38,8.37,8.38,52800.0
2010-05-12 11:50:00,8.38,8.39,8.38,8.39,67200.0,8.38,8.39,8.38,8.39,67200.0
2010-05-12 12:00:00,8.4,8.4,8.39,8.4,86400.0,8.4,8.4,8.39,8.4,86400.0
2010-05-12 12:10:00,8.39,8.4,8.36,8.38,214800.0,8.39,8.4,8.36,8.38,214800.0
2010-05-12 12:20:00,8.38,8.4,8.38,8.39,78000.0,8.38,8.4,8.38,8.39,78000.0
2010-05-12 12:30:00,8.39,8.41,8.39,8.41,61200.0,8.39,8.41,8.39,8.41,61200.0
2010-05-12 12:40:00,8.41,8.41,8.4,8.4,25200.0,8.41,8.41,8.4,8.4,25200.0
2010-05-12 12:50:00,8.4,8.42,8.4,8.42,42000.0,8.4,8.42,8.4,8.42,42000.0
2010-05-12 13:00:00,8.41,8.43,8.41,8.41,135600.0,8.41,8.43,8.41,8.41,135600.0
2010-05-12 13:10:00,8.41,8.43,8.41,8.42,54000.0,8.41,8.43,8.41,8.42,54000.0
2010-05-12 13:20:00,8.42,8.43,8.41,8.43,81600.0,8.42,8.43,8.41,8.43,81600.0
2010-05-12 13:30:00,8.43,8.44,8.42,8.44,86400.0,8.43,8.44,8.42,8.44,86400.0
2010-05-12 13:40:00,8.43,8.45,8.42,8.45,60000.0,8.43,8.45,8.42,8.45,60000.0
2010-05-12 13:50:00,8.45,8.46,8.44,8.44,82800.0,8.45,8.46,8.44,8.44,82800.0
2010-05-12 14:00:00,8.44,8.47,8.44,8.46,82800.0,8.44,8.47,8.44,8.46,82800.0
2010-05-12 14:10:00,8.45,8.46,8.45,8.45,82800.0,8.45,8.46,8.45,8.45,82800.0
2010-05-12 14:20:00,8.45,8.46,8.44,8.46,64800.0,8.45,8.46,8.44,8.46,64800.0
2010-05-12 14:30:00,8.46,8.47,8.46,8.46,96000.0,8.46,8.47,8.46,8.46,96000.0
2010-05-12 14:40:00,8.46,8.47,8.46,8.46,93600.0,8.46,8.47,8.46,8.46,93600.0
2010-05-12 14:50:00,8.46,8.47,8.46,8.46,132000.0,8.46,8.47,8.46,8.46,132000.0
2010-05-12 15:00:00,8.46,8.47,8.46,8.46,140400.0,8.46,8.47,8.46,8.46,140400.0
2010-05-12 15:10:00,8.46,8.46,8.44,8.44,219600.0,8.46,8.46,8.44,8.44,219600.0
2010-05-12 15:20:00,8.44,8.45,8.42,8.45,231600.0,8.44,8.45,8.42,8.45,231600.0
2010-05-12 15:30:00,8.45,8.46,8.42,8.43,174000.0,8.45,8.46,8.42,8.43,174000.0
2010-05-12 15:40:00,8.43,8.46,8.43,8.45,316800.0,8.43,8.46,8.43,8.45,316800.0
2010-05-12 15:50:00,8.45,8.46,8.43,8.46,368400.0,8.45,8.46,8.43,8.46,368400.0
2010-05-13 09:30:00,8.43,8.49,8.43,8.44,57600.0,8.43,8.49,8.43,8.44,57600.0
2010-05-13 09:40:00,8.46,8.53,8.46,8.52,75600.0,8.46,8.53,8.46,8.52,75600.0
2010-05-13 09:50:00,8.53,8.53,8.48,8.52,106800.0,8.53,8.53,8.48,8.52,106800.0
2010-05-13 10:00:00,8.52,8.53,8.51,8.51,45600.0,8.52,8.53,8.51,8.51,45600.0
2010-05-13 10:10:00,8.5,8.51,8.48,8.51,28800.0,8.5,8.51,8.48,8.51,28800.0
2010-05-13 10:20:00,8.51,8.53,8.51,8.53,31200.0,8.51,8.53,8.51,8.53,31200.0
2010-05-13 10:30:00,8.53,8.54,8.53,8.54,54000.0,8.53,8.54,8.53,8.54,54000.0
2010-05-13 10:40:00,8.54,8.57,8.54,8.54,67200.0,8.54,8.57,8.54,8.54,67200.0
2010-05-13 10:50:00,8.54,8.54,8.52,8.54,25200.0,8.54,8.54,8.52,8.54,25200.0
2010-05-13 11:00:00,8.54,8.54,8.52,8.52,48000.0,8.54,8.54,8.52,8.52,48000.0
2010-05-13 11:10:00,8.52,8.53,8.52,8.53,16800.0,8.52,8.53,8.52,8.53,16800.0
2010-05-13 11:20:00,8.53,8.56,8.53,8.54,37200.0,8.53,8.56,8.53,8.54,37200.0
2010-05-13 11:30:00,8.54,8.54,8.51,8.54,48000.0,8.54,8.54,8.51,8.54,48000.0
2010-05-13 11:40:00,8.54,8.55,8.52,8.54,44400.0,8.54,8.55,8.52,8.54,44400.0
2010-05-13 11:50:00,8.54,8.54,8.53,8.53,19200.0,8.54,8.54,8.53,8.53,19200.0
2010-05-13 12:00:00,8.53,8.54,8.52,8.53,40800.0,8.53,8.54,8.52,8.53,40800.0
2010-05-13 12:10:00,8.53,8.53,8.52,8.52,118800.0,8.53,8.53,8.52,8.52,118800.0
2010-05-13 12:20:00,8.52,8.54,8.52,8.53,100800.0,8.52,8.54,8.52,8.53,100800.0
2010-05-13 12:30:00,8.53,8.54,8.53,8.53,50400.0,8.53,8.54,8.53,8.53,50400.0
2010-05-13 12:40:00,8.53,8.54,8.53,8.53,127200.0,8.53,8.54,8.53,8.53,127200.0
2010-05-13 12:50:00,8.53,8.54,8.53,8.53,12000.0,8.53,8.54,8.53,8.53,12000.0
2010-05-13 13:00:00,8.53,8.53,8.52,8.52,26400.0,8.53,8.53,8.52,8.52,26400.0
2010-05-13 13:10:00,8.53,8.55,8.53,8.54,43200.0,8.53,8.55,8.53,8.54,43200.0
2010-05-13 13:20:00,8.55,8.56,8.54,8.55,69600.0,8.55,8.56,8.54,8.55,69600.0
2010-05-13 13:30:00,8.55,8.58,8.55,8.57,128400.0,8.55,8.58,8.55,8.57,128400.0
2010-05-13 13:40:00,8.57,8.57,8.54,8.55,45600.0,8.57,8.57,8.54,8.55,45600.0
2010-05-13 13:50:00,8.56,8.57,8.55,8.57,40800.0,8.56,8.57,8.55,8.57,40800.0
2010-05-13 14:00:00,8.56,8.56,8.55,8.55,25200.0,8.56,8.56,8.55,8.55,25200.0
2010-05-13 14:10:00,8.55,8.55,8.54,8.55,51600.0,8.55,8.55,8.54,8.55,51600.0
2010-05-13 14:20:00,8.55,8.56,8.55,8.55,38400.0,8.55,8.56,8.55,8.55,38400.0
2010-05-13 14:30:00,8.56,8.56,8.54,8.56,52800.0,8.56,8.56,8.54,8.56,52800.0
2010-05-13 14:40:00,8.56,8.56,8.53,8.54,70800.0,8.56,8.56,8.53,8.54,70800.0
2010-05-13 14:50:00,8.53,8.54,8.51,8.53,61200.0,8.53,8.54,8.51,8.53,61200.0
2010-05-13 15:00:00,8.53,8.54,8.51,8.51,51600.0,8.53,8.54,8.51,8.51,51600.0
2010-05-13 15:10:00,8.51,8.51,8.48,8.49,110400.0,8.51,8.51,8.48,8.49,110400.0
2010-05-13 15:20:00,8.48,8.51,8.48,8.5,73200.0,8.48,8.51,8.48,8.5,73200.0
2010-05-13 15:30:00,8.5,8.5,8.47,8.48,163200.0,8.5,8.5,8.47,8.48,163200.0
2010-05-13 15:40:00,8.48,8.52,8.47,8.51,332400.0,8.48,8.52,8.47,8.51,332400.0
2010-05-13 15:50:00,8.51,8.53,8.49,8.49,312000.0,8.51,8.53,8.49,8.49,312000.0
2010-05-14 09:30:00,8.44,8.48,8.43,8.45,133200.0,8.44,8.48,8.43,8.45,133200.0
2010-05-14 09:40:00,8.45,8.45,8.39,8.42,110400.0,8.45,8.45,8.39,8.42,110400.0
2010-05-14 09:50:00,8.42,8.42,8.39,8.4,88800.0,8.42,8.42,8.39,8.4,88800.0
2010-05-14 10:00:00,8.4,8.42,8.4,8.42,122400.0,8.4,8.42,8.4,8.42,122400.0
2010-05-14 10:10:00,8.43,8.45,8.43,8.44,75600.0,8.43,8.45,8.43,8.44,75600.0
2010-05-14 10:20:00,8.44,8.44,8.4,8.4,50400.0,8.44,8.44,8.4,8.4,50400.0
2010-05-14 10:30:00,8.4,8.41,8.39,8.39,88800.0,8.4,8.41,8.39,8.39,88800.0
2010-05-14 10:40:00,8.39,8.42,8.39,8.42,67200.0,8.39,8.42,8.39,8.42,67200.0
2010-05-14 10:50:00,8.42,8.43,8.4,8.43,74400.0,8.42,8.43,8.4,8.43,74400.0
2010-05-14 11:00:00,8.43,8.43,8.39,8.39,98400.0,8.43,8.43,8.39,8.39,98400.0
2010-05-14 11:10:00,8.39,8.42,8.38,8.4,120000.0,8.39,8.42,8.38,8.4,120000.0
2010-05-14 11:20:00,8.39,8.39,8.37,8.38,99600.0,8.39,8.39,8.37,8.38,99600.0
2010-05-14 11:30:00,8.38,8.38,8.37,8.37,87600.0,8.38,8.38,8.37,8.37,87600.0
2010-05-14 11:40:00,8.37,8.37,8.36,8.36,42000.0,8.37,8.37,8.36,8.36,42000.0
2010-05-14 11:50:00,8.36,8.36,8.35,8.35,45600.0,8.36,8.36,8.35,8.35,45600.0
2010-05-14 12:00:00,8.35,8.36,8.34,8.34,91200.0,8.35,8.36,8.34,8.34,91200.0
2010-05-14 12:10:00,8.34,8.35,8.34,8.35,44400.0,8.34,8.35,8.34,8.35,44400.0
2010-05-14 12:20:00,8.35,8.38,8.34,8.37,73200.0,8.35,8.38,8.34,8.37,73200.0
2010-05-14 12:30:00,8.37,8.37,8.37,8.37,55200.0,8.37,8.37,8.37,8.37,55200.0
2010-05-14 12:40:00,8.37,8.39,8.37,8.37,25200.0,8.37,8.39,8.37,8.37,25200.0
2010-05-14 12:50:00,8.37,8.38,8.37,8.38,63600.0,8.37,8.38,8.37,8.38,63600.0
2010-05-14 13:00:00,8.39,8.4,8.37,8.38,54000.0,8.39,8.4,8.37,8.38,54000.0
2010-05-14 13:10:00,8.38,8.39,8.36,8.36,30000.0,8.38,8.39,8.36,8.36,30000.0
2010-05-14 13:20:00,8.36,8.37,8.36,8.37,27600.0,8.36,8.37,8.36,8.37,27600.0
2010-05-14 13:30:00,8.37,8.37,8.37,8.37,46800.0,8.37,8.37,8.37,8.37,46800.0
2010-05-14 13:40:00,8.37,8.37,8.36,8.37,15600.0,8.37,8.37,8.36,8.37,15600.0
2010-05-14 13:50:00,8.37,8.39,8.37,8.39,58800.0,8.37,8.39,8.37,8.39,58800.0
2010-05-14 14:00:00,8.38,8.38,8.37,8.38,67200.0,8.38,8.38,8.37,8.38,67200.0
2010-05-14 14:10:00,8.38,8.39,8.35,8.36,91200.0,8.38,8.39,8.35,8.36,91200.0
2010-05-14 14:20:00,8.37,8.38,8.37,8.38,22800.0,8.37,8.38,8.37,8.38,22800.0
2010-05-14 14:30:00,8.38,8.39,8.36,8.37,58800.0,8.38,8.39,8.36,8.37,58800.0
2010-05-14 14:40:00,8.37,8.37,8.36,8.37,39600.0,8.37,8.37,8.36,8.37,39600.0
2010-05-14 14:50:00,8.37,8.37,8.35,8.36,43200.0,8.37,8.37,8.35,8.36,43200.0
2010-05-14 15:00:00,8.36,8.36,8.36,8.36,55200.0,8.36,8.36,8.36,8.36,55200.0
2010-05-14 15:10:00,8.37,8.38,8.36,8.36,50400.0,8.37,8.38,8.36,8.36,50400.0
2010-05-14 15:20:00,8.36,8.38,8.35,8.37,79200.0,8.36,8.38,8.35,8.37,79200.0
2010-05-14 15:30:00,8.37,8.37,8.36,8.36,98400.0,8.37,8.37,8.36,8.36,98400.0
2010-05-14 15:40:00,8.37,8.39,8.37,8.37,285600.0,8.37,8.39,8.37,8.37,285600.0
2010-05-14 15:50:00,8.37,8.41,8.37,8.38,291600.0,8.37,8.41,8.37,8.38,291600.0
2010-05-17 09:30:00,8.43,8.46,8.41,8.45,223200.0,8.43,8.46,8.41,8.45,223200.0
2010-05-17 09:40:00,8.45,8.45,8.42,8.43,150000.0,8.45,8.45,8.42,8.43,150000.0
2010-05-17 09:50:00,8.44,8.45,8.43,8.44,166800.0,8.44,8.45,8.43,8.44,166800.0
2010-05-17 10:00:00,8.44,8.45,8.43,8.44,99600.0,8.44,8.45,8.43,8.44,99600.0
2010-05-17 10:10:00,8.44,8.49,8.44,8.47,310800.0,8.44,8.49,8.44,8.47,310800.0
2010-05-17 10:20:00,8.46,8.46,8.43,8.45,32400.0,8.46,8.46,8.43,8.45,32400.0
2010-05-17 10:30:00,8.44,8.46,8.43,8.44,55200.0,8.44,8.46,8.43,8.44,55200.0
2010-05-17 10:40:00,8.44,8.44,8.41,8.44,75600.0,8.44,8.44,8.41,8.44,75600.0
2010-05-17 10:50:00,8.44,8.45,8.43,8.43,63600.0,8.44,8.45,8.43,8.43,63600.0
2010-05-17 11:00:00,8.43,8.43,8.42,8.42,43200.0,8.43,8.43,8.42,8.42,43200.0
2010-05-17 11:10:00,8.43,8.43,8.41,8.42,50400.0,8.43,8.43,8.41,8.42,50400.0
2010-05-17 11:20:00,8.41,8.42,8.41,8.41,56400.0,8.41,8.42,8.41,8.41,56400.0
2010-05-17 11:30:00,8.41,8.42,8.41,8.42,164400.0,8.41,8.42,8.41,8.42,164400.0
2010-05-17 11:40:00,8.42,8.42,8.4,8.41,39600.0,8.42,8.42,8.4,8.41,39600.0
2010-05-17 11:50:00,8.41,8.42,8.4,8.41,79200.0,8.41,8.42,8.4,8.41,79200.0
2010-05-17 12:00:00,8.41,8.41,8.3,8.3,182400.0,8.41,8.41,8.3,8.3,182400.0
2010-05-17 12:10:00,8.3,8.34,8.3,8.34,73200.0,8.3,8.34,8.3,8.34,73200.0
2010-05-17 12:20:00,8.33,8.38,8.33,8.37,27600.0,8.33,8.38,8.33,8.37,27600.0
2010-05-17 12:30:00,8.37,8.37,8.36,8.36,31200.0,8.37,8.37,8.36,8.36,31200.0
2010-05-17 12:40:00,8.36,8.37,8.36,8.36,20400.0,8.36,8.37,8.36,8.36,20400.0
2010-05-17 12:50:00,8.37,8.37,8.34,8.36,88800.0,8.37,8.37,8.34,8.36,88800.0
2010-05-17 13:00:00,8.36,8.37,8.35,8.36,55200.0,8.36,8.37,8.35,8.36,55200.0
2010-05-17 13:10:00,8.36,8.4,8.35,8.4,49200.0,8.36,8.4,8.35,8.4,49200.0
2010-05-17 13:20:00,8.4,8.4,8.39,8.4,75600.0,8.4,8.4,8.39,8.4,75600.0
2010-05-17 13:30:00,8.4,8.41,8.38,8.38,58800.0,8.4,8.41,8.38,8.38,58800.0
2010-05-17 13:40:00,8.37,8.37,8.36,8.37,70800.0,8.37,8.37,8.36,8.37,70800.0
2010-05-17 13:50:00,8.37,8.39,8.37,8.39,33600.0,8.37,8.39,8.37,8.39,33600.0
2010-05-17 14:00:00,8.39,8.4,8.38,8.38,63600.0,8.39,8.4,8.38,8.38,63600.0
2010-05-17 14:10:00,8.37,8.4,8.37,8.4,111600.0,8.37,8.4,8.37,8.4,111600.0
2010-05-17 14:20:00,8.4,8.42,8.4,8.4,218400.0,8.4,8.42,8.4,8.4,218400.0
2010-05-17 14:30:00,8.41,8.43,8.41,8.43,192000.0,8.41,8.43,8.41,8.43,192000.0
2010-05-17 14:40:00,8.43,8.45,8.43,8.44,146400.0,8.43,8.45,8.43,8.44,146400.0
2010-05-17 14:50:00,8.44,8.45,8.42,8.44,122400.0,8.44,8.45,8.42,8.44,122400.0
2010-05-17 15:00:00,8.44,8.45,8.42,8.42,139200.0,8.44,8.45,8.42,8.42,139200.0
2010-05-17 15:10:00,8.42,8.44,8.4,8.41,105600.0,8.42,8.44,8.4,8.41,105600.0
2010-05-17 15:20:00,8.41,8.43,8.4,8.43,94800.0,8.41,8.43,8.4,8.43,94800.0
2010-05-17 15:30:00,8.43,8.47,8.43,8.46,153600.0,8.43,8.47,8.43,8.46,153600.0
2010-05-17 15:40:00,8.47,8.48,8.46,8.47,262800.0,8.47,8.48,8.46,8.47,262800.0
2010-05-17 15:50:00,8.47,8.49,8.46,8.47,318000.0,8.47,8.49,8.46,8.47,318000.0
2010-05-18 09:30:00,8.55,8.6,8.55,8.56,160800.0,8.55,8.6,8.55,8.56,160800.0
2010-05-18 09:40:00,8.55,8.58,8.55,8.57,40800.0,8.55,8.58,8.55,8.57,40800.0
2010-05-18 09:50:00,8.56,8.56,8.55,8.55,73200.0,8.56,8.56,8.55,8.55,73200.0
2010-05-18 10:00:00,8.55,8.58,8.55,8.57,96000.0,8.55,8.58,8.55,8.57,96000.0
2010-05-18 10:10:00,8.57,8.57,8.54,8.54,82800.0,8.57,8.57,8.54,8.54,82800.0
2010-05-18 10:20:00,8.55,8.55,8.53,8.53,68400.0,8.55,8.55,8.53,8.53,68400.0
2010-05-18 10:30:00,8.53,8.53,8.53,8.53,44400.0,8.53,8.53,8.53,8.53,44400.0
2010-05-18 10:40:00,8.54,8.54,8.5,8.5,151200.0,8.54,8.54,8.5,8.5,151200.0
2010-05-18 10:50:00,8.5,8.5,8.47,8.49,110400.0,8.5,8.5,8.47,8.49,110400.0
2010-05-18 11:00:00,8.49,8.5,8.49,8.5,34800.0,8.49,8.5,8.49,8.5,34800.0
2010-05-18 11:10:00,8.5,8.53,8.49,8.5,78000.0,8.5,8.53,8.49,8.5,78000.0
2010-05-18 11:20:00,8.51,8.53,8.51,8.52,57600.0,8.51,8.53,8.51,8.52,57600.0
2010-05-18 11:30:00,8.52,8.53,8.52,8.52,51600.0,8.52,8.53,8.52,8.52,51600.0
2010-05-18 11:40:00,8.52,8.52,8.48,8.51,57600.0,8.52,8.52,8.48,8.51,57600.0
2010-05-18 11:50:00,8.51,8.51,8.47,8.48,104400.0,8.51,8.51,8.47,8.48,104400.0
2010-05-18 12:00:00,8.47,8.48,8.44,8.45,109200.0,8.47,8.48,8.44,8.45,109200.0
2010-05-18 12:10:00,8.45,8.46,8.45,8.46,72000.0,8.45,8.46,8.45,8.46,72000.0
2010-05-18 12:20:00,8.46,8.48,8.45,8.48,85200.0,8.46,8.48,8.45,8.48,85200.0
2010-05-18 12:30:00,8.48,8.51,8.48,8.48,74400.0,8.48,8.51,8.48,8.48,74400.0
2010-05-18 12:40:00,8.49,8.5,8.49,8.5,55200.0,8.49,8.5,8.49,8.5,55200.0
2010-05-18 12:50:00,8.51,8.51,8.47,8.47,90000.0,8.51,8.51,8.47,8.47,90000.0
2010-05-18 13:00:00,8.47,8.47,8.45,8.47,68400.0,8.47,8.47,8.45,8.47,68400.0
2010-05-18 13:10:00,8.47,8.47,8.45,8.46,76800.0,8.47,8.47,8.45,8.46,76800.0
2010-05-18 13:20:00,8.46,8.49,8.45,8.47,75600.0,8.46,8.49,8.45,8.47,75600.0
2010-05-18 13:30:00,8.47,8.5,8.46,8.46,56400.0,8.47,8.5,8.46,8.46,56400.0
2010-05-18 13:40:00,8.46,8.5,8.46,8.48,48000.0,8.46,8.5,8.46,8.48,48000.0
2010-05-18 13:50:00,8.48,8.49,8.46,8.47,40800.0,8.48,8.49,8.46,8.47,40800.0
2010-05-18 14:00:00,8.47,8.5,8.46,8.5,51600.0,8.47,8.5,8.46,8.5,51600.0
2010-05-18 14:10:00,8.5,8.51,8.49,8.49,67200.0,8.5,8.51,8.49,8.49,67200.0
2010-05-18 14:20:00,8.49,8.49,8.46,8.47,76800.0,8.49,8.49,8.46,8.47,76800.0
2010-05-18 14:30:00,8.48,8.48,8.45,8.45,79200.0,8.48,8.48,8.45,8.45,79200.0
2010-05-18 14:40:00,8.45,8.48,8.44,8.47,87600.0,8.45,8.48,8.44,8.47,87600.0
2010-05-18 14:50:00,8.46,8.47,8.45,8.45,109200.0,8.46,8.47,8.45,8.45,109200.0
2010-05-18 15:00:00,8.45,8.45,8.42,8.44,141600.0,8.45,8.45,8.42,8.44,141600.0
2010-05-18 15:10:00,8.44,8.48,8.44,8.46,169200.0,8.44,8.48,8.44,8.46,169200.0
2010-05-18 15:20:00,8.46,8.46,8.43,8.43,208800.0,8.46,8.46,8.43,8.43,208800.0
2010-05-18 15:30:00,8.43,8.45,8.43,8.45,182400.0,8.43,8.45,8.43,8.45,182400.0
2010-05-18 15:40:00,8.45,8.46,8.42,8.42,283200.0,8.45,8.46,8.42,8.42,283200.0
2010-05-18 15:50:00,8.43,8.45,8.42,8.43,356400.0,8.43,8.45,8.42,8.43,356400.0
2010-05-19 09:30:00,8.4,8.42,8.37,8.41,103200.0,8.4,8.42,8.37,8.41,103200.0
2010-05-19 09:40:00,8.41,8.46,8.39,8.43,138000.0,8.41,8.46,8.39,8.43,138000.0
2010-05-19 09:50:00,8.44,8.45,8.41,8.42,50400.0,8.44,8.45,8.41,8.42,50400.0
2010-05-19 10:00:00,8.42,8.42,8.4,8.4,50400.0,8.42,8.42,8.4,8.4,50400.0
2010-05-19 10:10:00,8.4,8.41,8.35,8.35,152400.0,8.4,8.41,8.35,8.35,152400.0
2010-05-19 10:20:00,8.35,8.37,8.33,8.36,138000.0,8.35,8.37,8.33,8.36,138000.0
2010-05-19 10:30:00,8.37,8.38,8.35,8.36,106800.0,8.37,8.38,8.35,8.36,106800.0
2010-05-19 10:40:00,8.35,8.38,8.34,8.34,86400.0,8.35,8.38,8.34,8.34,86400.0
2010-05-19 10:50:00,8.33,8.35,8.31,8.35,84000.0,8.33,8.35,8.31,8.35,84000.0
2010-05-19 11:00:00,8.36,8.36,8.34,8.35,57600.0,8.36,8.36,8.34,8.35,57600.0
2010-05-19 11:10:00,8.35,8.36,8.32,8.32,169200.0,8.35,8.36,8.32,8.32,169200.0
2010-05-19 11:20:00,8.33,8.33,8.3,8.31,70800.0,8.33,8.33,8.3,8.31,70800.0
2010-05-19 11:30:00,8.31,8.31,8.29,8.29,98400.0,8.31,8.31,8.29,8.29,98400.0
2010-05-19 11:40:00,8.29,8.29,8.27,8.27,73200.0,8.29,8.29,8.27,8.27,73200.0
2010-05-19 11:50:00,8.27,8.32,8.27,8.31,58800.0,8.27,8.32,8.27,8.31,58800.0
2010-05-19 12:00:00,8.31,8.33,8.3,8.3,30000.0,8.31,8.33,8.3,8.3,30000.0
2010-05-19 12:10:00,8.31,8.32,8.28,8.28,37200.0,8.31,8.32,8.28,8.28,37200.0
2010-05-19 12:20:00,8.28,8.32,8.28,8.32,64800.0,8.28,8.32,8.28,8.32,64800.0
2010-05-19 12:30:00,8.31,8.33,8.31,8.33,37200.0,8.31,8.33,8.31,8.33,37200.0
2010-05-19 12:40:00,8.33,8.33,8.32,8.32,86400.0,8.33,8.33,8.32,8.32,86400.0
2010-05-19 12:50:00,8.32,8.34,8.32,8.34,100800.0,8.32,8.34,8.32,8.34,100800.0
2010-05-19 13:00:00,8.35,8.36,8.33,8.34,57600.0,8.35,8.36,8.33,8.34,57600.0
2010-05-19 13:10:00,8.35,8.36,8.34,8.36,37200.0,8.35,8.36,8.34,8.36,37200.0
2010-05-19 13:20:00,8.36,8.39,8.36,8.37,33600.0,8.36,8.39,8.36,8.37,33600.0
2010-05-19 13:30:00,8.38,8.38,8.36,8.36,26400.0,8.38,8.38,8.36,8.36,26400.0
2010-05-19 13:40:00,8.37,8.4,8.37,8.4,96000.0,8.37,8.4,8.37,8.4,96000.0
2010-05-19 13:50:00,8.4,8.4,8.39,8.4,61200.0,8.4,8.4,8.39,8.4,61200.0
2010-05-19 14:00:00,8.4,8.41,8.4,8.4,72000.0,8.4,8.41,8.4,8.4,72000.0
2010-05-19 14:10:00,8.39,8.4,8.39,8.4,75600.0,8.39,8.4,8.39,8.4,75600.0
2010-05-19 14:20:00,8.39,8.42,8.39,8.41,102000.0,8.39,8.42,8.39,8.41,102000.0
2010-05-19 14:30:00,8.42,8.42,8.37,8.37,132000.0,8.42,8.42,8.37,8.37,132000.0
2010-05-19 14:40:00,8.37,8.4,8.37,8.4,106800.0,8.37,8.4,8.37,8.4,106800.0
2010-05-19 14:50:00,8.39,8.4,8.36,8.37,90000.0,8.39,8.4,8.36,8.37,90000.0
2010-05-19 15:00:00,8.37,8.37,8.33,8.33,157200.0,8.37,8.37,8.33,8.33,157200.0
2010-05-19 15:10:00,8.33,8.33,8.32,8.33,148800.0,8.33,8.33,8.32,8.33,148800.0
2010-05-19 15:20:00,8.32,8.33,8.31,8.33,147600.0,8.32,8.33,8.31,8.33,147600.0
2010-05-19 15:30:00,8.34,8.37,8.33,8.36,217200.0,8.34,8.37,8.33,8.36,217200.0
2010-05-19 15:40:00,8.36,8.37,8.34,8.35,276000.0,8.36,8.37,8.34,8.35,276000.0
2010-05-19 15:50:00,8.35,8.35,8.3,8.3,1125600.0,8.35,8.35,8.3,8.3,1125600.0
2010-05-20 09:30:00,8.16,8.19,8.13,8.15,160800.0,8.16,8.19,8.13,8.15,160800.0
2010-05-20 09:40:00,8.15,8.17,8.12,8.17,180000.0,8.15,8.17,8.12,8.17,180000.0
2010-05-20 09:50:00,8.17,8.19,8.14,8.14,99600.0,8.17,8.19,8.14,8.14,99600.0
2010-05-20 10:00:00,8.14,8.17,8.13,8.15,456000.0,8.14,8.17,8.13,8.15,456000.0
2010-05-20 10:10:00,8.16,8.16,8.09,8.1,163200.0,8.16,8.16,8.09,8.1,163200.0
2010-05-20 10:20:00,8.1,8.1,8.03,8.05,370800.0,8.1,8.1,8.03,8.05,370800.0
2010-05-20 10:30:00,8.05,8.1,8.05,8.08,109200.0,8.05,8.1,8.05,8.08,109200.0
2010-05-20 10:40:00,8.08,8.08,8.06,8.08,123600.0,8.08,8.08,8.06,8.08,123600.0
2010-05-20 10:50:00,8.08,8.11,8.08,8.09,115200.0,8.08,8.11,8.08,8.09,115200.0
2010-05-20 11:00:00,8.09,8.12,8.09,8.11,87600.0,8.09,8.12,8.09,8.11,87600.0
2010-05-20 11:10:00,8.12,8.12,8.09,8.1,79200.0,8.12,8.12,8.09,8.1,79200.0
2010-05-20 11:20:00,8.11,8.14,8.1,8.13,128400.0,8.11,8.14,8.1,8.13,128400.0
2010-05-20 11:30:00,8.13,8.13,8.11,8.13,91200.0,8.13,8.13,8.11,8.13,91200.0
2010-05-20 11:40:00,8.13,8.14,8.12,8.13,104400.0,8.13,8.14,8.12,8.13,104400.0
2010-05-20 11:50:00,8.14,8.15,8.13,8.14,134400.0,8.14,8.15,8.13,8.14,134400.0
2010-05-20 12:00:00,8.14,8.16,8.13,8.16,117600.0,8.14,8.16,8.13,8.16,117600.0
2010-05-20 12:10:00,8.16,8.16,8.12,8.13,97200.0,8.16,8.16,8.12,8.13,97200.0
2010-05-20 12:20:00,8.13,8.15,8.12,8.13,67200.0,8.13,8.15,8.12,8.13,67200.0
2010-05-20 12:30:00,8.13,8.15,8.12,8.14,56400.0,8.13,8.15,8.12,8.14,56400.0
2010-05-20 12:40:00,8.14,8.14,8.11,8.11,56400.0,8.14,8.14,8.11,8.11,56400.0
2010-05-20 12:50:00,8.11,8.11,8.08,8.08,210000.0,8.11,8.11,8.08,8.08,210000.0
2010-05-20 13:00:00,8.08,8.11,8.08,8.1,61200.0,8.08,8.11,8.08,8.1,61200.0
2010-05-20 13:10:00,8.1,8.11,8.1,8.1,74400.0,8.1,8.11,8.1,8.1,74400.0
2010-05-20 13:20:00,8.1,8.12,8.09,8.11,79200.0,8.1,8.12,8.09,8.11,79200.0
2010-05-20 13:30:00,8.11,8.13,8.11,8.11,96000.0,8.11,8.13,8.11,8.11,96000.0
2010-05-20 13:40:00,8.11,8.14,8.11,8.11,96000.0,8.11,8.14,8.11,8.11,96000.0
2010-05-20 13:50:00,8.11,8.12,8.08,8.09,98400.0,8.11,8.12,8.08,8.09,98400.0
2010-05-20 14:00:00,8.09,8.1,8.06,8.08,72000.0,8.09,8.1,8.06,8.08,72000.0
2010-05-20 14:10:00,8.08,8.12,8.08,8.12,43200.0,8.08,8.12,8.08,8.12,43200.0
2010-05-20 14:20:00,8.12,8.13,8.09,8.1,90000.0,8.12,8.13,8.09,8.1,90000.0
2010-05-20 14:30:00,8.1,8.13,8.09,8.13,91200.0,8.1,8.13,8.09,8.13,91200.0
2010-05-20 14:40:00,8.12,8.13,8.1,8.1,172800.0,8.12,8.13,8.1,8.1,172800.0
2010-05-20 14:50:00,8.1,8.11,8.08,8.08,164400.0,8.1,8.11,8.08,8.08,164400.0
2010-05-20 15:00:00,8.08,8.11,8.08,8.11,584400.0,8.08,8.11,8.08,8.11,584400.0
2010-05-20 15:10:00,8.1,8.1,8.08,8.08,262800.0,8.1,8.1,8.08,8.08,262800.0
2010-05-20 15:20:00,8.08,8.13,8.08,8.12,351600.0,8.08,8.13,8.08,8.12,351600.0
2010-05-20 15:30:00,8.11,8.12,8.09,8.09,258000.0,8.11,8.12,8.09,8.09,258000.0
2010-05-20 15:40:00,8.1,8.11,8.06,8.09,331200.0,8.1,8.11,8.06,8.09,331200.0
2010-05-20 15:50:00,8.09,8.09,8.02,8.02,670800.0,8.09,8.09,8.02,8.02,670800.0
2010-05-21 09:30:00,7.93,7.93,7.76,7.93,420000.0,7.93,7.93,7.76,7.93,420000.0
2010-05-21 09:40:00,7.93,7.97,7.88,7.97,260400.0,7.93,7.97,7.88,7.97,260400.0
2010-05-21 09:50:00,7.97,8.05,7.97,8.01,168000.0,7.97,8.05,7.97,8.01,168000.0
2010-05-21 10:00:00,8.01,8.05,7.97,8.03,334800.0,8.01,8.05,7.97,8.03,334800.0
2010-05-21 10:10:00,8.03,8.04,8.0,8.02,213600.0,8.03,8.04,8.0,8.02,213600.0
2010-05-21 10:20:00,8.01,8.02,8.0,8.01,115200.0,8.01,8.02,8.0,8.01,115200.0
2010-05-21 10:30:00,8.0,8.04,8.0,8.03,278400.0,8.0,8.04,8.0,8.03,278400.0
2010-05-21 10:40:00,8.03,8.05,8.02,8.03,166800.0,8.03,8.05,8.02,8.03,166800.0
2010-05-21 10:50:00,8.04,8.06,8.03,8.05,248400.0,8.04,8.06,8.03,8.05,248400.0
2010-05-21 11:00:00,8.05,8.08,8.05,8.08,111600.0,8.05,8.08,8.05,8.08,111600.0
2010-05-21 11:10:00,8.08,8.11,8.07,8.11,129600.0,8.08,8.11,8.07,8.11,129600.0
2010-05-21 11:20:00,8.1,8.14,8.1,8.12,110400.0,8.1,8.14,8.1,8.12,110400.0
2010-05-21 11:30:00,8.11,8.15,8.11,8.15,60000.0,8.11,8.15,8.11,8.15,60000.0
2010-05-21 11:40:00,8.15,8.18,8.15,8.16,142800.0,8.15,8.18,8.15,8.16,142800.0
2010-05-21 11:50:00,8.16,8.19,8.16,8.18,133200.0,8.16,8.19,8.16,8.18,133200.0
2010-05-21 12:00:00,8.18,8.18,8.15,8.15,250800.0,8.18,8.18,8.15,8.15,250800.0
2010-05-21 12:10:00,8.15,8.16,8.15,8.16,499200.0,8.15,8.16,8.15,8.16,499200.0
2010-05-21 12:20:00,8.16,8.21,8.16,8.19,229200.0,8.16,8.21,8.16,8.19,229200.0
2010-05-21 12:30:00,8.19,8.2,8.17,8.2,44400.0,8.19,8.2,8.17,8.2,44400.0
2010-05-21 12:40:00,8.2,8.2,8.15,8.15,42000.0,8.2,8.2,8.15,8.15,42000.0
2010-05-21 12:50:00,8.16,8.17,8.15,8.15,50400.0,8.16,8.17,8.15,8.15,50400.0
2010-05-21 13:00:00,8.15,8.15,8.13,8.15,60000.0,8.15,8.15,8.13,8.15,60000.0
2010-05-21 13:10:00,8.15,8.16,8.14,8.14,73200.0,8.15,8.16,8.14,8.14,73200.0
2010-05-21 13:20:00,8.14,8.14,8.12,8.14,42000.0,8.14,8.14,8.12,8.14,42000.0
2010-05-21 13:30:00,8.14,8.16,8.13,8.15,72000.0,8.14,8.16,8.13,8.15,72000.0
2010-05-21 13:40:00,8.15,8.17,8.15,8.16,50400.0,8.15,8.17,8.15,8.16,50400.0
2010-05-21 13:50:00,8.16,8.19,8.16,8.17,51600.0,8.16,8.19,8.16,8.17,51600.0
2010-05-21 14:00:00,8.18,8.18,8.15,8.16,103200.0,8.18,8.18,8.15,8.16,103200.0
2010-05-21 14:10:00,8.16,8.17,8.14,8.16,102000.0,8.16,8.17,8.14,8.16,102000.0
2010-05-21 14:20:00,8.15,8.17,8.14,8.17,120000.0,8.15,8.17,8.14,8.17,120000.0
2010-05-21 14:30:00,8.17,8.17,8.15,8.16,117600.0,8.17,8.17,8.15,8.16,117600.0
2010-05-21 14:40:00,8.16,8.17,8.15,8.16,664800.0,8.16,8.17,8.15,8.16,664800.0
2010-05-21 14:50:00,8.16,8.17,8.14,8.16,189600.0,8.16,8.17,8.14,8.16,189600.0
2010-05-21 15:00:00,8.17,8.17,8.15,8.16,128400.0,8.17,8.17,8.15,8.16,128400.0
2010-05-21 15:10:00,8.16,8.16,8.12,8.13,122400.0,8.16,8.16,8.12,8.13,122400.0
2010-05-21 15:20:00,8.13,8.17,8.13,8.15,404400.0,8.13,8.17,8.13,8.15,404400.0
2010-05-21 15:30:00,8.15,8.15,8.14,8.14,346800.0,8.15,8.15,8.14,8.14,346800.0
2010-05-21 15:40:00,8.14,8.2,8.14,8.17,284400.0,8.14,8.2,8.14,8.17,284400.0
2010-05-21 15:50:00,8.17,8.21,8.16,8.2,364800.0,8.17,8.21,8.16,8.2,364800.0
2010-05-24 09:30:00,8.15,8.21,8.15,8.21,121200.0,8.15,8.21,8.15,8.21,121200.0
2010-05-24 09:40:00,8.2,8.21,8.18,8.18,79200.0,8.2,8.21,8.18,8.18,79200.0
2010-05-24 09:50:00,8.19,8.24,8.19,8.23,112800.0,8.19,8.24,8.19,8.23,112800.0
2010-05-24 10:00:00,8.22,8.26,8.21,8.24,132000.0,8.22,8.26,8.21,8.24,132000.0
2010-05-24 10:10:00,8.24,8.27,8.23,8.25,156000.0,8.24,8.27,8.23,8.25,156000.0
2010-05-24 10:20:00,8.26,8.27,8.25,8.26,141600.0,8.26,8.27,8.25,8.26,141600.0
2010-05-24 10:30:00,8.27,8.27,8.25,8.25,111600.0,8.27,8.27,8.25,8.25,111600.0
2010-05-24 10:40:00,8.25,8.26,8.24,8.24,76800.0,8.25,8.26,8.24,8.24,76800.0
2010-05-24 10:50:00,8.24,8.24,8.23,8.24,57600.0,8.24,8.24,8.23,8.24,57600.0
2010-05-24 11:00:00,8.23,8.25,8.22,8.24,120000.0,8.23,8.25,8.22,8.24,120000.0
2010-05-24 11:10:00,8.24,8.25,8.24,8.25,67200.0,8.24,8.25,8.24,8.25,67200.0
2010-05-24 11:20:00,8.26,8.3,8.26,8.28,75600.0,8.26,8.3,8.26,8.28,75600.0
2010-05-24 11:30:00,8.28,8.29,8.27,8.29,90000.0,8.28,8.29,8.27,8.29,90000.0
2010-05-24 11:40:00,8.29,8.3,8.28,8.29,139200.0,8.29,8.3,8.28,8.29,139200.0
2010-05-24 11:50:00,8.3,8.3,8.28,8.28,75600.0,8.3,8.3,8.28,8.28,75600.0
2010-05-24 12:00:00,8.28,8.31,8.28,8.31,112800.0,8.28,8.31,8.28,8.31,112800.0
2010-05-24 12:10:00,8.31,8.33,8.31,8.31,84000.0,8.31,8.33,8.31,8.31,84000.0
2010-05-24 12:20:00,8.31,8.33,8.3,8.33,105600.0,8.31,8.33,8.3,8.33,105600.0
2010-05-24 12:30:00,8.33,8.33,8.31,8.32,78000.0,8.33,8.33,8.31,8.32,78000.0
2010-05-24 12:40:00,8.32,8.33,8.32,8.33,91200.0,8.32,8.33,8.32,8.33,91200.0
2010-05-24 12:50:00,8.33,8.33,8.32,8.33,118800.0,8.33,8.33,8.32,8.33,118800.0
2010-05-24 13:00:00,8.33,8.33,8.32,8.32,146400.0,8.33,8.33,8.32,8.32,146400.0
2010-05-24 13:10:00,8.32,8.33,8.32,8.33,124800.0,8.32,8.33,8.32,8.33,124800.0
2010-05-24 13:20:00,8.32,8.35,8.32,8.33,96000.0,8.32,8.35,8.32,8.33,96000.0
2010-05-24 13:30:00,8.33,8.34,8.32,8.33,104400.0,8.33,8.34,8.32,8.33,104400.0
2010-05-24 13:40:00,8.33,8.35,8.33,8.33,168000.0,8.33,8.35,8.33,8.33,168000.0
2010-05-24 13:50:00,8.33,8.35,8.33,8.35,168000.0,8.33,8.35,8.33,8.35,168000.0
2010-05-24 14:00:00,8.35,8.37,8.35,8.37,126000.0,8.35,8.37,8.35,8.37,126000.0
2010-05-24 14:10:00,8.37,8.38,8.37,8.38,110400.0,8.37,8.38,8.37,8.38,110400.0
2010-05-24 14:20:00,8.37,8.39,8.37,8.39,195600.0,8.37,8.39,8.37,8.39,195600.0
2010-05-24 14:30:00,8.4,8.4,8.38,8.39,165600.0,8.4,8.4,8.38,8.39,165600.0
2010-05-24 14:40:00,8.39,8.4,8.39,8.39,321600.0,8.39,8.4,8.39,8.39,321600.0
2010-05-24 14:50:00,8.39,8.4,8.38,8.4,288000.0,8.39,8.4,8.38,8.4,288000.0
2010-05-24 15:00:00,8.39,8.4,8.38,8.39,403200.0,8.39,8.4,8.38,8.39,403200.0
2010-05-24 15:10:00,8.38,8.41,8.38,8.4,201600.0,8.38,8.41,8.38,8.4,201600.0
2010-05-24 15:20:00,8.4,8.43,8.4,8.42,376800.0,8.4,8.43,8.4,8.42,376800.0
2010-05-24 15:30:00,8.42,8.43,8.41,8.42,511200.0,8.42,8.43,8.41,8.42,511200.0
2010-05-24 15:40:00,8.42,8.42,8.37,8.38,448800.0,8.42,8.42,8.37,8.38,448800.0
2010-05-24 15:50:00,8.38,8.38,8.33,8.35,640800.0,8.38,8.38,8.33,8.35,640800.0
2010-05-25 09:30:00,8.21,8.38,8.07,8.09,454800.0,8.21,8.38,8.07,8.09,454800.0
2010-05-25 09:40:00,8.08,8.13,8.06,8.12,494400.0,8.08,8.13,8.06,8.12,494400.0
2010-05-25 09:50:00,8.12,8.16,8.11,8.12,320400.0,8.12,8.16,8.11,8.12,320400.0
2010-05-25 10:00:00,8.13,8.16,8.09,8.12,440400.0,8.13,8.16,8.09,8.12,440400.0
2010-05-25 10:10:00,8.11,8.18,8.11,8.17,450000.0,8.11,8.18,8.11,8.17,450000.0
2010-05-25 10:20:00,8.17,8.19,8.16,8.19,207600.0,8.17,8.19,8.16,8.19,207600.0
2010-05-25 10:30:00,8.19,8.2,8.15,8.19,279600.0,8.19,8.2,8.15,8.19,279600.0
2010-05-25 10:40:00,8.19,8.2,8.18,8.18,160800.0,8.19,8.2,8.18,8.18,160800.0
2010-05-25 10:50:00,8.18,8.18,8.16,8.17,176400.0,8.18,8.18,8.16,8.17,176400.0
2010-05-25 11:00:00,8.17,8.17,8.15,8.16,405600.0,8.17,8.17,8.15,8.16,405600.0
2010-05-25 11:10:00,8.16,8.16,8.14,8.15,273600.0,8.16,8.16,8.14,8.15,273600.0
2010-05-25 11:20:00,8.15,8.16,8.15,8.15,438000.0,8.15,8.16,8.15,8.15,438000.0
2010-05-25 11:30:00,8.15,8.16,8.14,8.15,219600.0,8.15,8.16,8.14,8.15,219600.0
2010-05-25 11:40:00,8.16,8.16,8.14,8.15,175200.0,8.16,8.16,8.14,8.15,175200.0
2010-05-25 11:50:00,8.16,8.16,8.15,8.15,381600.0,8.16,8.16,8.15,8.15,381600.0
2010-05-25 12:00:00,8.16,8.16,8.13,8.13,349200.0,8.16,8.16,8.13,8.13,349200.0
2010-05-25 12:10:00,8.13,8.13,8.1,8.11,241200.0,8.13,8.13,8.1,8.11,241200.0
2010-05-25 12:20:00,8.1,8.12,8.08,8.1,645600.0,8.1,8.12,8.08,8.1,645600.0
2010-05-25 12:30:00,8.1,8.13,8.08,8.11,478800.0,8.1,8.13,8.08,8.11,478800.0
2010-05-25 12:40:00,8.12,8.12,8.09,8.11,62400.0,8.12,8.12,8.09,8.11,62400.0
2010-05-25 12:50:00,8.11,8.12,8.1,8.1,62400.0,8.11,8.12,8.1,8.1,62400.0
2010-05-25 13:00:00,8.1,8.11,8.08,8.09,140400.0,8.1,8.11,8.08,8.09,140400.0
2010-05-25 13:10:00,8.09,8.1,8.08,8.1,81600.0,8.09,8.1,8.08,8.1,81600.0
2010-05-25 13:20:00,8.1,8.11,8.09,8.1,96000.0,8.1,8.11,8.09,8.1,96000.0
2010-05-25 13:30:00,8.1,8.11,8.09,8.1,81600.0,8.1,8.11,8.09,8.1,81600.0
2010-05-25 13:40:00,8.1,8.1,8.1,8.1,55200.0,8.1,8.1,8.1,8.1,55200.0
2010-05-25 13:50:00,8.1,8.11,8.1,8.11,151200.0,8.1,8.11,8.1,8.11,151200.0
2010-05-25 14:00:00,8.11,8.12,8.09,8.1,297600.0,8.11,8.12,8.09,8.1,297600.0
2010-05-25 14:10:00,8.1,8.14,8.1,8.13,544800.0,8.1,8.14,8.1,8.13,544800.0
2010-05-25 14:20:00,8.14,8.16,8.13,8.16,336000.0,8.14,8.16,8.13,8.16,336000.0
2010-05-25 14:30:00,8.15,8.16,8.14,8.14,261600.0,8.15,8.16,8.14,8.14,261600.0
2010-05-25 14:40:00,8.14,8.19,8.14,8.19,182400.0,8.14,8.19,8.14,8.19,182400.0
2010-05-25 14:50:00,8.18,8.19,8.17,8.18,165600.0,8.18,8.19,8.17,8.18,165600.0
2010-05-25 15:00:00,8.18,8.2,8.17,8.19,328800.0,8.18,8.2,8.17,8.19,328800.0
2010-05-25 15:10:00,8.18,8.2,8.17,8.2,192000.0,8.18,8.2,8.17,8.2,192000.0
2010-05-25 15:20:00,8.2,8.23,8.19,8.22,309600.0,8.2,8.23,8.19,8.22,309600.0
2010-05-25 15:30:00,8.22,8.25,8.22,8.25,536400.0,8.22,8.25,8.22,8.25,536400.0
2010-05-25 15:40:00,8.24,8.26,8.24,8.25,657600.0,8.24,8.26,8.24,8.25,657600.0
2010-05-25 15:50:00,8.25,8.26,8.22,8.26,706800.0,8.25,8.26,8.22,8.26,706800.0
2010-05-26 09:30:00,8.3,8.38,8.26,8.37,252000.0,8.3,8.38,8.26,8.37,252000.0
2010-05-26 09:40:00,8.37,8.39,8.35,8.37,192000.0,8.37,8.39,8.35,8.37,192000.0
2010-05-26 09:50:00,8.37,8.45,8.37,8.41,181200.0,8.37,8.45,8.37,8.41,181200.0
2010-05-26 10:00:00,8.42,8.44,8.41,8.43,303600.0,8.42,8.44,8.41,8.43,303600.0
2010-05-26 10:10:00,8.42,8.46,8.42,8.46,170400.0,8.42,8.46,8.42,8.46,170400.0
2010-05-26 10:20:00,8.46,8.49,8.46,8.49,220800.0,8.46,8.49,8.46,8.49,220800.0
2010-05-26 10:30:00,8.49,8.53,8.48,8.52,441600.0,8.49,8.53,8.48,8.52,441600.0
2010-05-26 10:40:00,8.51,8.56,8.51,8.56,374400.0,8.51,8.56,8.51,8.56,374400.0
2010-05-26 10:50:00,8.56,8.6,8.56,8.6,345600.0,8.56,8.6,8.56,8.6,345600.0
2010-05-26 11:00:00,8.6,8.61,8.58,8.6,450000.0,8.6,8.61,8.58,8.6,450000.0
2010-05-26 11:10:00,8.6,8.61,8.6,8.6,433200.0,8.6,8.61,8.6,8.6,433200.0
2010-05-26 11:20:00,8.6,8.6,8.54,8.56,248400.0,8.6,8.6,8.54,8.56,248400.0
2010-05-26 11:30:00,8.56,8.57,8.55,8.57,91200.0,8.56,8.57,8.55,8.57,91200.0
2010-05-26 11:40:00,8.57,8.58,8.55,8.57,229200.0,8.57,8.58,8.55,8.57,229200.0
2010-05-26 11:50:00,8.57,8.58,8.56,8.57,183600.0,8.57,8.58,8.56,8.57,183600.0
2010-05-26 12:00:00,8.58,8.58,8.56,8.57,72000.0,8.58,8.58,8.56,8.57,72000.0
2010-05-26 12:10:00,8.57,8.59,8.57,8.58,105600.0,8.57,8.59,8.57,8.58,105600.0
2010-05-26 12:20:00,8.58,8.59,8.57,8.57,112800.0,8.58,8.59,8.57,8.57,112800.0
2010-05-26 12:30:00,8.57,8.59,8.56,8.59,105600.0,8.57,8.59,8.56,8.59,105600.0
2010-05-26 12:40:00,8.59,8.59,8.57,8.58,123600.0,8.59,8.59,8.57,8.58,123600.0
2010-05-26 12:50:00,8.58,8.6,8.57,8.59,108000.0,8.58,8.6,8.57,8.59,108000.0
2010-05-26 13:00:00,8.6,8.61,8.59,8.61,111600.0,8.6,8.61,8.59,8.61,111600.0
2010-05-26 13:10:00,8.61,8.61,8.6,8.61,86400.0,8.61,8.61,8.6,8.61,86400.0
2010-05-26 13:20:00,8.61,8.61,8.6,8.6,253200.0,8.61,8.61,8.6,8.6,253200.0
2010-05-26 13:30:00,8.61,8.63,8.61,8.63,244800.0,8.61,8.63,8.61,8.63,244800.0
2010-05-26 13:40:00,8.63,8.63,8.62,8.62,157200.0,8.63,8.63,8.62,8.62,157200.0
2010-05-26 13:50:00,8.62,8.63,8.61,8.62,247200.0,8.62,8.63,8.61,8.62,247200.0
2010-05-26 14:00:00,8.61,8.62,8.6,8.61,184800.0,8.61,8.62,8.6,8.61,184800.0
2010-05-26 14:10:00,8.61,8.61,8.6,8.61,189600.0,8.61,8.61,8.6,8.61,189600.0
2010-05-26 14:20:00,8.62,8.63,8.6,8.61,154800.0,8.62,8.63,8.6,8.61,154800.0
2010-05-26 14:30:00,8.61,8.62,8.57,8.6,225600.0,8.61,8.62,8.57,8.6,225600.0
2010-05-26 14:40:00,8.6,8.6,8.55,8.56,201600.0,8.6,8.6,8.55,8.56,201600.0
2010-05-26 14:50:00,8.56,8.58,8.54,8.56,128400.0,8.56,8.58,8.54,8.56,128400.0
2010-05-26 15:00:00,8.57,8.59,8.56,8.57,208800.0,8.57,8.59,8.56,8.57,208800.0
2010-05-26 15:10:00,8.57,8.58,8.54,8.54,230400.0,8.57,8.58,8.54,8.54,230400.0
2010-05-26 15:20:00,8.54,8.55,8.46,8.49,375600.0,8.54,8.55,8.46,8.49,375600.0
2010-05-26 15:30:00,8.49,8.53,8.48,8.52,381600.0,8.49,8.53,8.48,8.52,381600.0
2010-05-26 15:40:00,8.52,8.55,8.48,8.49,475200.0,8.52,8.55,8.48,8.49,475200.0
2010-05-26 15:50:00,8.49,8.5,8.48,8.49,583200.0,8.49,8.5,8.48,8.49,583200.0
2010-05-27 09:30:00,8.54,8.67,8.54,8.57,322800.0,8.54,8.67,8.54,8.57,322800.0
2010-05-27 09:40:00,8.56,8.57,8.53,8.53,133200.0,8.56,8.57,8.53,8.53,133200.0
2010-05-27 09:50:00,8.53,8.54,8.5,8.53,106800.0,8.53,8.54,8.5,8.53,106800.0
2010-05-27 10:00:00,8.53,8.54,8.52,8.54,78000.0,8.53,8.54,8.52,8.54,78000.0
2010-05-27 10:10:00,8.53,8.54,8.53,8.54,61200.0,8.53,8.54,8.53,8.54,61200.0
2010-05-27 10:20:00,8.53,8.55,8.52,8.55,79200.0,8.53,8.55,8.52,8.55,79200.0
2010-05-27 10:30:00,8.55,8.57,8.54,8.54,63600.0,8.55,8.57,8.54,8.54,63600.0
2010-05-27 10:40:00,8.54,8.54,8.53,8.53,49200.0,8.54,8.54,8.53,8.53,49200.0
2010-05-27 10:50:00,8.53,8.54,8.53,8.53,32400.0,8.53,8.54,8.53,8.53,32400.0
2010-05-27 11:00:00,8.53,8.54,8.51,8.52,108000.0,8.53,8.54,8.51,8.52,108000.0
2010-05-27 11:10:00,8.52,8.52,8.51,8.51,58800.0,8.52,8.52,8.51,8.51,58800.0
2010-05-27 11:20:00,8.51,8.52,8.5,8.52,76800.0,8.51,8.52,8.5,8.52,76800.0
2010-05-27 11:30:00,8.52,8.52,8.5,8.5,110400.0,8.52,8.52,8.5,8.5,110400.0
2010-05-27 11:40:00,8.5,8.51,8.48,8.51,97200.0,8.5,8.51,8.48,8.51,97200.0
2010-05-27 11:50:00,8.51,8.52,8.5,8.52,42000.0,8.51,8.52,8.5,8.52,42000.0
2010-05-27 12:00:00,8.52,8.52,8.51,8.52,48000.0,8.52,8.52,8.51,8.52,48000.0
2010-05-27 12:10:00,8.52,8.52,8.51,8.52,96000.0,8.52,8.52,8.51,8.52,96000.0
2010-05-27 12:20:00,8.52,8.53,8.52,8.53,38400.0,8.52,8.53,8.52,8.53,38400.0
2010-05-27 12:30:00,8.53,8.53,8.52,8.53,99600.0,8.53,8.53,8.52,8.53,99600.0
2010-05-27 12:40:00,8.53,8.53,8.52,8.53,27600.0,8.53,8.53,8.52,8.53,27600.0
2010-05-27 12:50:00,8.54,8.54,8.52,8.53,46800.0,8.54,8.54,8.52,8.53,46800.0
2010-05-27 13:00:00,8.53,8.53,8.5,8.51,96000.0,8.53,8.53,8.5,8.51,96000.0
2010-05-27 13:10:00,8.5,8.53,8.5,8.52,33600.0,8.5,8.53,8.5,8.52,33600.0
2010-05-27 13:20:00,8.52,8.53,8.52,8.52,45600.0,8.52,8.53,8.52,8.52,45600.0
2010-05-27 13:30:00,8.52,8.55,8.52,8.54,121200.0,8.52,8.55,8.52,8.54,121200.0
2010-05-27 13:40:00,8.54,8.54,8.53,8.53,58800.0,8.54,8.54,8.53,8.53,58800.0
2010-05-27 13:50:00,8.53,8.53,8.52,8.53,141600.0,8.53,8.53,8.52,8.53,141600.0
2010-05-27 14:00:00,8.53,8.55,8.52,8.55,129600.0,8.53,8.55,8.52,8.55,129600.0
2010-05-27 14:10:00,8.55,8.57,8.55,8.56,110400.0,8.55,8.57,8.55,8.56,110400.0
2010-05-27 14:20:00,8.55,8.56,8.55,8.56,70800.0,8.55,8.56,8.55,8.56,70800.0
2010-05-27 14:30:00,8.56,8.57,8.55,8.57,180000.0,8.56,8.57,8.55,8.57,180000.0
2010-05-27 14:40:00,8.57,8.58,8.56,8.57,153600.0,8.57,8.58,8.56,8.57,153600.0
2010-05-27 14:50:00,8.57,8.58,8.56,8.58,204000.0,8.57,8.58,8.56,8.58,204000.0
2010-05-27 15:00:00,8.58,8.58,8.56,8.57,132000.0,8.58,8.58,8.56,8.57,132000.0
2010-05-27 15:10:00,8.56,8.59,8.56,8.58,242400.0,8.56,8.59,8.56,8.58,242400.0
2010-05-27 15:20:00,8.58,8.6,8.58,8.6,351600.0,8.58,8.6,8.58,8.6,351600.0
2010-05-27 15:30:00,8.6,8.6,8.58,8.6,423600.0,8.6,8.6,8.58,8.6,423600.0
2010-05-27 15:40:00,8.6,8.63,8.59,8.63,512400.0,8.6,8.63,8.59,8.63,512400.0
2010-05-27 15:50:00,8.63,8.65,8.62,8.65,744000.0,8.63,8.65,8.62,8.65,744000.0
2010-05-28 09:30:00,8.62,8.67,8.59,8.61,166200.0,8.62,8.67,8.59,8.61,166200.0
2010-05-28 09:40:00,8.61,8.65,8.61,8.64,171600.0,8.61,8.65,8.61,8.64,171600.0
2010-05-28 09:50:00,8.64,8.65,8.58,8.59,121200.0,8.64,8.65,8.58,8.59,121200.0
2010-05-28 10:00:00,8.59,8.62,8.59,8.6,136800.0,8.59,8.62,8.59,8.6,136800.0
2010-05-28 10:10:00,8.6,8.62,8.59,8.6,135000.0,8.6,8.62,8.59,8.6,135000.0
2010-05-28 10:20:00,8.6,8.6,8.57,8.58,152400.0,8.6,8.6,8.57,8.58,152400.0
2010-05-28 10:30:00,8.58,8.66,8.58,8.64,207600.0,8.58,8.66,8.58,8.64,207600.0
2010-05-28 10:40:00,8.64,8.65,8.64,8.64,114600.0,8.64,8.65,8.64,8.64,114600.0
2010-05-28 10:50:00,8.64,8.65,8.63,8.65,102600.0,8.64,8.65,8.63,8.65,102600.0
2010-05-28 11:00:00,8.65,8.66,8.62,8.63,174000.0,8.65,8.66,8.62,8.63,174000.0
2010-05-28 11:10:00,8.63,8.65,8.6,8.61,296400.0,8.63,8.65,8.6,8.61,296400.0
2010-05-28 11:20:00,8.61,8.61,8.58,8.59,133800.0,8.61,8.61,8.58,8.59,133800.0
2010-05-28 11:30:00,8.59,8.62,8.59,8.61,94800.0,8.59,8.62,8.59,8.61,94800.0
2010-05-28 11:40:00,8.61,8.63,8.61,8.62,110400.0,8.61,8.63,8.61,8.62,110400.0
2010-05-28 11:50:00,8.62,8.62,8.58,8.59,192000.0,8.62,8.62,8.58,8.59,192000.0
2010-05-28 12:00:00,8.59,8.61,8.57,8.58,122400.0,8.59,8.61,8.57,8.58,122400.0
2010-05-28 12:10:00,8.58,8.58,8.56,8.56,119400.0,8.58,8.58,8.56,8.56,119400.0
2010-05-28 12:20:00,8.56,8.58,8.56,8.56,104400.0,8.56,8.58,8.56,8.56,104400.0
2010-05-28 12:30:00,8.56,8.59,8.51,8.52,136800.0,8.56,8.59,8.51,8.52,136800.0
2010-05-28 12:40:00,8.52,8.54,8.5,8.52,159600.0,8.52,8.54,8.5,8.52,159600.0
2010-05-28 12:50:00,8.52,8.53,8.5,8.5,73800.0,8.52,8.53,8.5,8.5,73800.0
2010-05-28 13:00:00,8.51,8.52,8.49,8.49,100800.0,8.51,8.52,8.49,8.49,100800.0
2010-05-28 13:10:00,8.49,8.52,8.49,8.51,58800.0,8.49,8.52,8.49,8.51,58800.0
2010-05-28 13:20:00,8.52,8.53,8.5,8.51,118200.0,8.52,8.53,8.5,8.51,118200.0
2010-05-28 13:30:00,8.51,8.52,8.51,8.52,76800.0,8.51,8.52,8.51,8.52,76800.0
2010-05-28 13:40:00,8.51,8.51,8.49,8.5,152400.0,8.51,8.51,8.49,8.5,152400.0
2010-05-28 13:50:00,8.5,8.52,8.49,8.5,102600.0,8.5,8.52,8.49,8.5,102600.0
2010-05-28 14:00:00,8.5,8.51,8.48,8.5,108600.0,8.5,8.51,8.48,8.5,108600.0
2010-05-28 14:10:00,8.5,8.51,8.48,8.49,121200.0,8.5,8.51,8.48,8.49,121200.0
2010-05-28 14:20:00,8.49,8.5,8.48,8.49,120000.0,8.49,8.5,8.48,8.49,120000.0
2010-05-28 14:30:00,8.49,8.51,8.48,8.5,169200.0,8.49,8.51,8.48,8.5,169200.0
2010-05-28 14:40:00,8.5,8.52,8.49,8.5,305400.0,8.5,8.52,8.49,8.5,305400.0
2010-05-28 14:50:00,8.5,8.51,8.48,8.49,328200.0,8.5,8.51,8.48,8.49,328200.0
2010-05-28 15:00:00,8.49,8.49,8.47,8.48,257400.0,8.49,8.49,8.47,8.48,257400.0
2010-05-28 15:10:00,8.48,8.49,8.47,8.47,241200.0,8.48,8.49,8.47,8.47,241200.0
2010-05-28 15:20:00,8.47,8.48,8.46,8.46,387000.0,8.47,8.48,8.46,8.46,387000.0
2010-05-28 15:30:00,8.47,8.49,8.46,8.47,280800.0,8.47,8.49,8.46,8.47,280800.0
2010-05-28 15:40:00,8.47,8.47,8.41,8.43,658200.0,8.47,8.47,8.41,8.43,658200.0
2010-05-28 15:50:00,8.43,8.45,8.4,8.41,1593600.0,8.43,8.45,8.4,8.41,1593600.0
2010-06-01 09:30:00,8.4,8.5,8.37,8.42,557400.0,8.4,8.5,8.37,8.42,557400.0
2010-06-01 09:40:00,8.44,8.47,8.41,8.47,345000.0,8.44,8.47,8.41,8.47,345000.0
2010-06-01 09:50:00,8.47,8.47,8.45,8.45,181800.0,8.47,8.47,8.45,8.45,181800.0
2010-06-01 10:00:00,8.45,8.55,8.45,8.55,616200.0,8.45,8.55,8.45,8.55,616200.0
2010-06-01 10:10:00,8.55,8.64,8.54,8.63,387000.0,8.55,8.64,8.54,8.63,387000.0
2010-06-01 10:20:00,8.63,8.72,8.61,8.7,336600.0,8.63,8.72,8.61,8.7,336600.0
2010-06-01 10:30:00,8.7,8.76,8.69,8.71,487200.0,8.7,8.76,8.69,8.71,487200.0
2010-06-01 10:40:00,8.71,8.74,8.69,8.71,186000.0,8.71,8.74,8.69,8.71,186000.0
2010-06-01 10:50:00,8.71,8.71,8.67,8.68,150000.0,8.71,8.71,8.67,8.68,150000.0
2010-06-01 11:00:00,8.68,8.69,8.65,8.67,294600.0,8.68,8.69,8.65,8.67,294600.0
2010-06-01 11:10:00,8.67,8.69,8.67,8.68,108600.0,8.67,8.69,8.67,8.68,108600.0
2010-06-01 11:20:00,8.68,8.74,8.68,8.74,432600.0,8.68,8.74,8.68,8.74,432600.0
2010-06-01 11:30:00,8.73,8.76,8.73,8.76,157200.0,8.73,8.76,8.73,8.76,157200.0
2010-06-01 11:40:00,8.76,8.76,8.7,8.73,187200.0,8.76,8.76,8.7,8.73,187200.0
2010-06-01 11:50:00,8.73,8.73,8.68,8.69,174600.0,8.73,8.73,8.68,8.69,174600.0
2010-06-01 12:00:00,8.69,8.7,8.68,8.68,170400.0,8.69,8.7,8.68,8.68,170400.0
2010-06-01 12:10:00,8.67,8.7,8.67,8.69,75000.0,8.67,8.7,8.67,8.69,75000.0
2010-06-01 12:20:00,8.69,8.72,8.69,8.71,65400.0,8.69,8.72,8.69,8.71,65400.0
2010-06-01 12:30:00,8.71,8.72,8.7,8.71,141600.0,8.71,8.72,8.7,8.71,141600.0
2010-06-01 12:40:00,8.71,8.71,8.69,8.7,44400.0,8.71,8.71,8.69,8.7,44400.0
2010-06-01 12:50:00,8.7,8.7,8.65,8.66,138600.0,8.7,8.7,8.65,8.66,138600.0
2010-06-01 13:00:00,8.65,8.69,8.65,8.68,99600.0,8.65,8.69,8.65,8.68,99600.0
2010-06-01 13:10:00,8.68,8.72,8.68,8.72,45000.0,8.68,8.72,8.68,8.72,45000.0
2010-06-01 13:20:00,8.72,8.74,8.71,8.71,97200.0,8.72,8.74,8.71,8.71,97200.0
2010-06-01 13:30:00,8.71,8.72,8.7,8.71,102000.0,8.71,8.72,8.7,8.71,102000.0
2010-06-01 13:40:00,8.71,8.72,8.7,8.71,151800.0,8.71,8.72,8.7,8.71,151800.0
2010-06-01 13:50:00,8.71,8.72,8.68,8.69,167400.0,8.71,8.72,8.68,8.69,167400.0
2010-06-01 14:00:00,8.68,8.69,8.66,8.67,204000.0,8.68,8.69,8.66,8.67,204000.0
2010-06-01 14:10:00,8.67,8.71,8.67,8.7,103800.0,8.67,8.71,8.67,8.7,103800.0
2010-06-01 14:20:00,8.71,8.74,8.7,8.74,106800.0,8.71,8.74,8.7,8.74,106800.0
2010-06-01 14:30:00,8.74,8.77,8.74,8.77,121200.0,8.74,8.77,8.74,8.77,121200.0
2010-06-01 14:40:00,8.77,8.79,8.75,8.79,137400.0,8.77,8.79,8.75,8.79,137400.0
2010-06-01 14:50:00,8.79,8.79,8.74,8.77,109800.0,8.79,8.79,8.74,8.77,109800.0
2010-06-01 15:00:00,8.77,8.77,8.74,8.75,275400.0,8.77,8.77,8.74,8.75,275400.0
2010-06-01 15:10:00,8.75,8.75,8.72,8.72,304800.0,8.75,8.75,8.72,8.72,304800.0
2010-06-01 15:20:00,8.72,8.74,8.69,8.72,847800.0,8.72,8.74,8.69,8.72,847800.0
2010-06-01 15:30:00,8.72,8.76,8.72,8.75,479400.0,8.72,8.76,8.72,8.75,479400.0
2010-06-01 15:40:00,8.75,8.76,8.7,8.72,836400.0,8.75,8.76,8.7,8.72,836400.0
2010-06-01 15:50:00,8.72,8.72,8.68,8.68,1137000.0,8.72,8.72,8.68,8.68,1137000.0
2010-06-02 09:30:00,8.73,8.75,8.6,8.6,482400.0,8.73,8.75,8.6,8.6,482400.0
2010-06-02 09:40:00,8.6,8.66,8.58,8.65,645600.0,8.6,8.66,8.58,8.65,645600.0
2010-06-02 09:50:00,8.65,8.69,8.63,8.66,281400.0,8.65,8.69,8.63,8.66,281400.0
2010-06-02 10:00:00,8.66,8.67,8.63,8.64,138600.0,8.66,8.67,8.63,8.64,138600.0
2010-06-02 10:10:00,8.65,8.67,8.63,8.67,245400.0,8.65,8.67,8.63,8.67,245400.0
2010-06-02 10:20:00,8.67,8.71,8.62,8.7,195000.0,8.67,8.71,8.62,8.7,195000.0
2010-06-02 10:30:00,8.7,8.7,8.67,8.68,120000.0,8.7,8.7,8.67,8.68,120000.0
2010-06-02 10:40:00,8.68,8.68,8.66,8.66,210600.0,8.68,8.68,8.66,8.66,210600.0
2010-06-02 10:50:00,8.66,8.66,8.64,8.64,583800.0,8.66,8.66,8.64,8.64,583800.0
2010-06-02 11:00:00,8.64,8.67,8.64,8.66,78000.0,8.64,8.67,8.64,8.66,78000.0
2010-06-02 11:10:00,8.66,8.69,8.66,8.67,76800.0,8.66,8.69,8.66,8.67,76800.0
2010-06-02 11:20:00,8.67,8.69,8.67,8.67,67800.0,8.67,8.69,8.67,8.67,67800.0
2010-06-02 11:30:00,8.67,8.72,8.67,8.71,178800.0,8.67,8.72,8.67,8.71,178800.0
2010-06-02 11:40:00,8.71,8.73,8.71,8.72,106200.0,8.71,8.73,8.71,8.72,106200.0
2010-06-02 11:50:00,8.73,8.74,8.72,8.74,239400.0,8.73,8.74,8.72,8.74,239400.0
2010-06-02 12:00:00,8.74,8.74,8.73,8.73,88200.0,8.74,8.74,8.73,8.73,88200.0
2010-06-02 12:10:00,8.73,8.74,8.73,8.74,95400.0,8.73,8.74,8.73,8.74,95400.0
2010-06-02 12:20:00,8.74,8.75,8.72,8.75,182400.0,8.74,8.75,8.72,8.75,182400.0
2010-06-02 12:30:00,8.75,8.76,8.75,8.76,60000.0,8.75,8.76,8.75,8.76,60000.0
2010-06-02 12:40:00,8.76,8.78,8.76,8.78,135600.0,8.76,8.78,8.76,8.78,135600.0
2010-06-02 12:50:00,8.78,8.79,8.78,8.79,85800.0,8.78,8.79,8.78,8.79,85800.0
2010-06-02 13:00:00,8.79,8.79,8.79,8.79,129600.0,8.79,8.79,8.79,8.79,129600.0
2010-06-02 13:10:00,8.79,8.79,8.78,8.79,111000.0,8.79,8.79,8.78,8.79,111000.0
2010-06-02 13:20:00,8.79,8.8,8.79,8.8,231600.0,8.79,8.8,8.79,8.8,231600.0
2010-06-02 13:30:00,8.8,8.81,8.77,8.78,223800.0,8.8,8.81,8.77,8.78,223800.0
2010-06-02 13:40:00,8.78,8.79,8.77,8.78,97200.0,8.78,8.79,8.77,8.78,97200.0
2010-06-02 13:50:00,8.78,8.78,8.76,8.76,54000.0,8.78,8.78,8.76,8.76,54000.0
2010-06-02 14:00:00,8.77,8.78,8.76,8.78,80400.0,8.77,8.78,8.76,8.78,80400.0
2010-06-02 14:10:00,8.78,8.78,8.77,8.77,114000.0,8.78,8.78,8.77,8.77,114000.0
2010-06-02 14:20:00,8.77,8.79,8.77,8.79,139200.0,8.77,8.79,8.77,8.79,139200.0
2010-06-02 14:30:00,8.79,8.81,8.79,8.8,88200.0,8.79,8.81,8.79,8.8,88200.0
2010-06-02 14:40:00,8.8,8.83,8.8,8.83,309600.0,8.8,8.83,8.8,8.83,309600.0
2010-06-02 14:50:00,8.83,8.84,8.82,8.83,286200.0,8.83,8.84,8.82,8.83,286200.0
2010-06-02 15:00:00,8.83,8.85,8.82,8.83,417000.0,8.83,8.85,8.82,8.83,417000.0
2010-06-02 15:10:00,8.83,8.84,8.83,8.83,183000.0,8.83,8.84,8.83,8.83,183000.0
2010-06-02 15:20:00,8.83,8.85,8.83,8.84,304800.0,8.83,8.85,8.83,8.84,304800.0
2010-06-02 15:30:00,8.84,8.85,8.83,8.84,357000.0,8.84,8.85,8.83,8.84,357000.0
2010-06-02 15:40:00,8.84,8.85,8.83,8.83,241800.0,8.84,8.85,8.83,8.83,241800.0
2010-06-02 15:50:00,8.83,8.87,8.83,8.87,475200.0,8.83,8.87,8.83,8.87,475200.0
2010-06-03 09:30:00,8.89,8.92,8.84,8.9,177600.0,8.89,8.92,8.84,8.9,177600.0
2010-06-03 09:40:00,8.9,8.97,8.9,8.93,103200.0,8.9,8.97,8.9,8.93,103200.0
2010-06-03 09:50:00,8.95,8.98,8.95,8.96,153600.0,8.95,8.98,8.95,8.96,153600.0
2010-06-03 10:00:00,8.96,8.96,8.95,8.95,127800.0,8.96,8.96,8.95,8.95,127800.0
2010-06-03 10:10:00,8.95,8.96,8.92,8.92,160800.0,8.95,8.96,8.92,8.92,160800.0
2010-06-03 10:20:00,8.92,8.96,8.9,8.93,210600.0,8.92,8.96,8.9,8.93,210600.0
2010-06-03 10:30:00,8.93,8.95,8.9,8.92,234000.0,8.93,8.95,8.9,8.92,234000.0
2010-06-03 10:40:00,8.92,8.96,8.92,8.96,87600.0,8.92,8.96,8.92,8.96,87600.0
2010-06-03 10:50:00,8.96,9.0,8.96,8.99,216600.0,8.96,9.0,8.96,8.99,216600.0
2010-06-03 11:00:00,9.0,9.01,8.99,9.01,188400.0,9.0,9.01,8.99,9.01,188400.0
2010-06-03 11:10:00,9.0,9.01,8.98,8.98,88200.0,9.0,9.01,8.98,8.98,88200.0
2010-06-03 11:20:00,8.98,9.0,8.98,8.98,98400.0,8.98,9.0,8.98,8.98,98400.0
2010-06-03 11:30:00,8.98,9.01,8.98,8.99,61800.0,8.98,9.01,8.98,8.99,61800.0
2010-06-03 11:40:00,8.99,9.0,8.96,8.99,74400.0,8.99,9.0,8.96,8.99,74400.0
2010-06-03 11:50:00,8.99,9.0,8.99,9.0,61800.0,8.99,9.0,8.99,9.0,61800.0
2010-06-03 12:00:00,9.0,9.0,8.96,8.98,60000.0,9.0,9.0,8.96,8.98,60000.0
2010-06-03 12:10:00,8.98,8.99,8.97,8.97,54600.0,8.98,8.99,8.97,8.97,54600.0
2010-06-03 12:20:00,8.96,8.96,8.94,8.94,81600.0,8.96,8.96,8.94,8.94,81600.0
2010-06-03 12:30:00,8.94,8.95,8.92,8.94,73800.0,8.94,8.95,8.92,8.94,73800.0
2010-06-03 12:40:00,8.94,8.95,8.93,8.95,81600.0,8.94,8.95,8.93,8.95,81600.0
2010-06-03 12:50:00,8.95,8.95,8.94,8.94,99600.0,8.95,8.95,8.94,8.94,99600.0
2010-06-03 13:00:00,8.94,8.96,8.94,8.96,73200.0,8.94,8.96,8.94,8.96,73200.0
2010-06-03 13:10:00,8.96,8.97,8.95,8.96,94800.0,8.96,8.97,8.95,8.96,94800.0
2010-06-03 13:20:00,8.96,8.96,8.92,8.93,91200.0,8.96,8.96,8.92,8.93,91200.0
2010-06-03 13:30:00,8.93,8.94,8.92,8.94,97200.0,8.93,8.94,8.92,8.94,97200.0
2010-06-03 13:40:00,8.94,8.94,8.93,8.93,76200.0,8.94,8.94,8.93,8.93,76200.0
2010-06-03 13:50:00,8.93,8.93,8.91,8.91,111600.0,8.93,8.93,8.91,8.91,111600.0
2010-06-03 14:00:00,8.91,8.92,8.9,8.92,83400.0,8.91,8.92,8.9,8.92,83400.0
2010-06-03 14:10:00,8.92,8.94,8.91,8.92,104400.0,8.92,8.94,8.91,8.92,104400.0
2010-06-03 14:20:00,8.92,8.92,8.9,8.9,160200.0,8.92,8.92,8.9,8.9,160200.0
2010-06-03 14:30:00,8.9,8.94,8.9,8.93,176400.0,8.9,8.94,8.9,8.93,176400.0
2010-06-03 14:40:00,8.92,8.97,8.92,8.96,377400.0,8.92,8.97,8.92,8.96,377400.0
2010-06-03 14:50:00,8.96,8.98,8.96,8.97,120600.0,8.96,8.98,8.96,8.97,120600.0
2010-06-03 15:00:00,8.96,8.98,8.96,8.97,116400.0,8.96,8.98,8.96,8.97,116400.0
2010-06-03 15:10:00,8.97,8.98,8.94,8.94,408600.0,8.97,8.98,8.94,8.94,408600.0
2010-06-03 15:20:00,8.94,8.97,8.94,8.96,201000.0,8.94,8.97,8.94,8.96,201000.0
2010-06-03 15:30:00,8.96,8.97,8.95,8.96,277200.0,8.96,8.97,8.95,8.96,277200.0
2010-06-03 15:40:00,8.96,8.98,8.95,8.95,232200.0,8.96,8.98,8.95,8.95,232200.0
2010-06-03 15:50:00,8.95,8.97,8.94,8.96,341400.0,8.95,8.97,8.94,8.96,341400.0
2010-06-04 09:30:00,8.79,8.83,8.77,8.83,276000.0,8.79,8.83,8.77,8.83,276000.0
2010-06-04 09:40:00,8.83,8.85,8.79,8.8,156600.0,8.83,8.85,8.79,8.8,156600.0
2010-06-04 09:50:00,8.8,8.83,8.78,8.78,136200.0,8.8,8.83,8.78,8.78,136200.0
2010-06-04 10:00:00,8.78,8.79,8.76,8.78,154800.0,8.78,8.79,8.76,8.78,154800.0
2010-06-04 10:10:00,8.78,8.83,8.78,8.83,183000.0,8.78,8.83,8.78,8.83,183000.0
2010-06-04 10:20:00,8.83,8.86,8.81,8.83,163200.0,8.83,8.86,8.81,8.83,163200.0
2010-06-04 10:30:00,8.83,8.85,8.81,8.84,114000.0,8.83,8.85,8.81,8.84,114000.0
2010-06-04 10:40:00,8.84,8.84,8.81,8.83,190200.0,8.84,8.84,8.81,8.83,190200.0
2010-06-04 10:50:00,8.83,8.83,8.81,8.82,223200.0,8.83,8.83,8.81,8.82,223200.0
2010-06-04 11:00:00,8.82,8.84,8.82,8.84,72000.0,8.82,8.84,8.82,8.84,72000.0
2010-06-04 11:10:00,8.84,8.84,8.8,8.8,321000.0,8.84,8.84,8.8,8.8,321000.0
2010-06-04 11:20:00,8.8,8.81,8.78,8.78,146400.0,8.8,8.81,8.78,8.78,146400.0
2010-06-04 11:30:00,8.77,8.79,8.75,8.77,223800.0,8.77,8.79,8.75,8.77,223800.0
2010-06-04 11:40:00,8.77,8.78,8.76,8.78,57600.0,8.77,8.78,8.76,8.78,57600.0
2010-06-04 11:50:00,8.79,8.79,8.77,8.78,54000.0,8.79,8.79,8.77,8.78,54000.0
2010-06-04 12:00:00,8.78,8.78,8.74,8.74,79800.0,8.78,8.78,8.74,8.74,79800.0
2010-06-04 12:10:00,8.74,8.78,8.74,8.77,143400.0,8.74,8.78,8.74,8.77,143400.0
2010-06-04 12:20:00,8.77,8.79,8.76,8.79,61800.0,8.77,8.79,8.76,8.79,61800.0
2010-06-04 12:30:00,8.79,8.79,8.77,8.78,72600.0,8.79,8.79,8.77,8.78,72600.0
2010-06-04 12:40:00,8.77,8.79,8.76,8.77,60600.0,8.77,8.79,8.76,8.77,60600.0
2010-06-04 12:50:00,8.78,8.8,8.78,8.78,66000.0,8.78,8.8,8.78,8.78,66000.0
2010-06-04 13:00:00,8.78,8.78,8.76,8.76,36000.0,8.78,8.78,8.76,8.76,36000.0
2010-06-04 13:10:00,8.75,8.77,8.74,8.76,51000.0,8.75,8.77,8.74,8.76,51000.0
2010-06-04 13:20:00,8.76,8.77,8.74,8.76,214200.0,8.76,8.77,8.74,8.76,214200.0
2010-06-04 13:30:00,8.76,8.76,8.74,8.74,327000.0,8.76,8.76,8.74,8.74,327000.0
2010-06-04 13:40:00,8.74,8.74,8.72,8.72,54600.0,8.74,8.74,8.72,8.72,54600.0
2010-06-04 13:50:00,8.72,8.73,8.72,8.72,166200.0,8.72,8.73,8.72,8.72,166200.0
2010-06-04 14:00:00,8.72,8.75,8.72,8.72,226200.0,8.72,8.75,8.72,8.72,226200.0
2010-06-04 14:10:00,8.72,8.73,8.71,8.72,412800.0,8.72,8.73,8.71,8.72,412800.0
2010-06-04 14:20:00,8.72,8.74,8.72,8.73,204600.0,8.72,8.74,8.72,8.73,204600.0
2010-06-04 14:30:00,8.73,8.73,8.71,8.72,108600.0,8.73,8.73,8.71,8.72,108600.0
2010-06-04 14:40:00,8.72,8.72,8.69,8.69,95400.0,8.72,8.72,8.69,8.69,95400.0
2010-06-04 14:50:00,8.7,8.7,8.66,8.67,85200.0,8.7,8.7,8.66,8.67,85200.0
2010-06-04 15:00:00,8.67,8.71,8.67,8.7,149400.0,8.67,8.71,8.67,8.7,149400.0
2010-06-04 15:10:00,8.7,8.72,8.7,8.72,195600.0,8.7,8.72,8.7,8.72,195600.0
2010-06-04 15:20:00,8.72,8.72,8.67,8.67,242400.0,8.72,8.72,8.67,8.67,242400.0
2010-06-04 15:30:00,8.68,8.7,8.67,8.69,114600.0,8.68,8.7,8.67,8.69,114600.0
2010-06-04 15:40:00,8.69,8.72,8.67,8.71,583800.0,8.69,8.72,8.67,8.71,583800.0
2010-06-04 15:50:00,8.72,8.74,8.69,8.74,1264800.0,8.72,8.74,8.69,8.74,1264800.0
2010-06-07 09:30:00,8.78,8.93,8.76,8.84,383400.0,8.78,8.93,8.76,8.84,383400.0
2010-06-07 09:40:00,8.84,8.84,8.81,8.83,306000.0,8.84,8.84,8.81,8.83,306000.0
2010-06-07 09:50:00,8.83,8.84,8.81,8.84,356400.0,8.83,8.84,8.81,8.84,356400.0
2010-06-07 10:00:00,8.83,8.84,8.81,8.82,621600.0,8.83,8.84,8.81,8.82,621600.0
2010-06-07 10:10:00,8.82,8.86,8.82,8.83,355200.0,8.82,8.86,8.82,8.83,355200.0
2010-06-07 10:20:00,8.82,8.82,8.79,8.82,394800.0,8.82,8.82,8.79,8.82,394800.0
2010-06-07 10:30:00,8.82,8.82,8.79,8.81,224400.0,8.82,8.82,8.79,8.81,224400.0
2010-06-07 10:40:00,8.81,8.81,8.79,8.8,162600.0,8.81,8.81,8.79,8.8,162600.0
2010-06-07 10:50:00,8.81,8.81,8.77,8.78,150600.0,8.81,8.81,8.77,8.78,150600.0
2010-06-07 11:00:00,8.79,8.8,8.77,8.78,189000.0,8.79,8.8,8.77,8.78,189000.0
2010-06-07 11:10:00,8.78,8.79,8.77,8.77,299400.0,8.78,8.79,8.77,8.77,299400.0
2010-06-07 11:20:00,8.78,8.78,8.74,8.77,161400.0,8.78,8.78,8.74,8.77,161400.0
2010-06-07 11:30:00,8.77,8.78,8.76,8.77,72000.0,8.77,8.78,8.76,8.77,72000.0
2010-06-07 11:40:00,8.77,8.78,8.76,8.76,175800.0,8.77,8.78,8.76,8.76,175800.0
2010-06-07 11:50:00,8.75,8.76,8.74,8.76,135600.0,8.75,8.76,8.74,8.76,135600.0
2010-06-07 12:00:00,8.76,8.78,8.75,8.76,189600.0,8.76,8.78,8.75,8.76,189600.0
2010-06-07 12:10:00,8.76,8.77,8.74,8.74,93000.0,8.76,8.77,8.74,8.74,93000.0
2010-06-07 12:20:00,8.74,8.75,8.72,8.72,192000.0,8.74,8.75,8.72,8.72,192000.0
2010-06-07 12:30:00,8.72,8.72,8.71,8.71,115200.0,8.72,8.72,8.71,8.71,115200.0
2010-06-07 12:40:00,8.71,8.72,8.71,8.71,56400.0,8.71,8.72,8.71,8.71,56400.0
2010-06-07 12:50:00,8.71,8.74,8.71,8.72,120600.0,8.71,8.74,8.71,8.72,120600.0
2010-06-07 13:00:00,8.72,8.72,8.69,8.7,118800.0,8.72,8.72,8.69,8.7,118800.0
2010-06-07 13:10:00,8.7,8.71,8.69,8.71,81000.0,8.7,8.71,8.69,8.71,81000.0
2010-06-07 13:20:00,8.71,8.72,8.7,8.72,69600.0,8.71,8.72,8.7,8.72,69600.0
2010-06-07 13:30:00,8.72,8.73,8.7,8.7,102600.0,8.72,8.73,8.7,8.7,102600.0
2010-06-07 13:40:00,8.7,8.71,8.67,8.67,99000.0,8.7,8.71,8.67,8.67,99000.0
2010-06-07 13:50:00,8.67,8.68,8.66,8.67,115800.0,8.67,8.68,8.66,8.67,115800.0
2010-06-07 14:00:00,8.66,8.68,8.65,8.66,90600.0,8.66,8.68,8.65,8.66,90600.0
2010-06-07 14:10:00,8.67,8.67,8.64,8.64,48000.0,8.67,8.67,8.64,8.64,48000.0
2010-06-07 14:20:00,8.64,8.65,8.63,8.65,93600.0,8.64,8.65,8.63,8.65,93600.0
2010-06-07 14:30:00,8.64,8.65,8.61,8.61,101400.0,8.64,8.65,8.61,8.61,101400.0
2010-06-07 14:40:00,8.61,8.61,8.58,8.59,118200.0,8.61,8.61,8.58,8.59,118200.0
2010-06-07 14:50:00,8.59,8.6,8.58,8.6,87000.0,8.59,8.6,8.58,8.6,87000.0
2010-06-07 15:00:00,8.61,8.63,8.6,8.63,109200.0,8.61,8.63,8.6,8.63,109200.0
2010-06-07 15:10:00,8.63,8.63,8.61,8.61,144600.0,8.63,8.63,8.61,8.61,144600.0
2010-06-07 15:20:00,8.61,8.61,8.58,8.58,148800.0,8.61,8.61,8.58,8.58,148800.0
2010-06-07 15:30:00,8.58,8.6,8.57,8.59,171600.0,8.58,8.6,8.57,8.59,171600.0
2010-06-07 15:40:00,8.59,8.59,8.55,8.57,224400.0,8.59,8.59,8.55,8.57,224400.0
2010-06-07 15:50:00,8.57,8.59,8.56,8.57,439800.0,8.57,8.59,8.56,8.57,439800.0
2010-06-08 09:30:00,8.6,8.63,8.56,8.56,78000.0,8.6,8.63,8.56,8.56,78000.0
2010-06-08 09:40:00,8.56,8.58,8.54,8.55,174600.0,8.56,8.58,8.54,8.55,174600.0
2010-06-08 09:50:00,8.56,8.62,8.54,8.62,314400.0,8.56,8.62,8.54,8.62,314400.0
2010-06-08 10:00:00,8.62,8.66,8.6,8.65,267000.0,8.62,8.66,8.6,8.65,267000.0
2010-06-08 10:10:00,8.65,8.66,8.62,8.62,149400.0,8.65,8.66,8.62,8.62,149400.0
2010-06-08 10:20:00,8.62,8.65,8.6,8.65,124200.0,8.62,8.65,8.6,8.65,124200.0
2010-06-08 10:30:00,8.65,8.68,8.64,8.68,190200.0,8.65,8.68,8.64,8.68,190200.0
2010-06-08 10:40:00,8.67,8.67,8.63,8.65,124200.0,8.67,8.67,8.63,8.65,124200.0
2010-06-08 10:50:00,8.65,8.69,8.64,8.69,183000.0,8.65,8.69,8.64,8.69,183000.0
2010-06-08 11:00:00,8.68,8.69,8.6,8.61,250800.0,8.68,8.69,8.6,8.61,250800.0
2010-06-08 11:10:00,8.61,8.64,8.6,8.64,80400.0,8.61,8.64,8.6,8.64,80400.0
2010-06-08 11:20:00,8.64,8.7,8.64,8.69,207000.0,8.64,8.7,8.64,8.69,207000.0
2010-06-08 11:30:00,8.69,8.75,8.69,8.75,253800.0,8.69,8.75,8.69,8.75,253800.0
2010-06-08 11:40:00,8.74,8.76,8.73,8.76,97800.0,8.74,8.76,8.73,8.76,97800.0
2010-06-08 11:50:00,8.76,8.79,8.75,8.75,93600.0,8.76,8.79,8.75,8.75,93600.0
2010-06-08 12:00:00,8.75,8.76,8.73,8.73,102600.0,8.75,8.76,8.73,8.73,102600.0
2010-06-08 12:10:00,8.73,8.74,8.7,8.72,118200.0,8.73,8.74,8.7,8.72,118200.0
2010-06-08 12:20:00,8.72,8.73,8.71,8.73,86400.0,8.72,8.73,8.71,8.73,86400.0
2010-06-08 12:30:00,8.73,8.75,8.73,8.73,90600.0,8.73,8.75,8.73,8.73,90600.0
2010-06-08 12:40:00,8.73,8.76,8.73,8.74,112200.0,8.73,8.76,8.73,8.74,112200.0
2010-06-08 12:50:00,8.74,8.77,8.74,8.76,126600.0,8.74,8.77,8.74,8.76,126600.0
2010-06-08 13:00:00,8.76,8.76,8.72,8.74,51600.0,8.76,8.76,8.72,8.74,51600.0
2010-06-08 13:10:00,8.74,8.75,8.73,8.74,61800.0,8.74,8.75,8.73,8.74,61800.0
2010-06-08 13:20:00,8.74,8.75,8.72,8.72,70800.0,8.74,8.75,8.72,8.72,70800.0
2010-06-08 13:30:00,8.72,8.72,8.7,8.72,140400.0,8.72,8.72,8.7,8.72,140400.0
2010-06-08 13:40:00,8.72,8.72,8.69,8.7,96600.0,8.72,8.72,8.69,8.7,96600.0
2010-06-08 13:50:00,8.7,8.72,8.69,8.72,90000.0,8.7,8.72,8.69,8.72,90000.0
2010-06-08 14:00:00,8.73,8.73,8.7,8.71,94800.0,8.73,8.73,8.7,8.71,94800.0
2010-06-08 14:10:00,8.7,8.71,8.66,8.69,103200.0,8.7,8.71,8.66,8.69,103200.0
2010-06-08 14:20:00,8.69,8.71,8.67,8.7,120600.0,8.69,8.71,8.67,8.7,120600.0
2010-06-08 14:30:00,8.7,8.71,8.69,8.69,123000.0,8.7,8.71,8.69,8.69,123000.0
2010-06-08 14:40:00,8.69,8.72,8.69,8.69,123600.0,8.69,8.72,8.69,8.69,123600.0
2010-06-08 14:50:00,8.69,8.69,8.67,8.68,132000.0,8.69,8.69,8.67,8.68,132000.0
2010-06-08 15:00:00,8.68,8.69,8.66,8.67,373200.0,8.68,8.69,8.66,8.67,373200.0
2010-06-08 15:10:00,8.67,8.67,8.64,8.65,194400.0,8.67,8.67,8.64,8.65,194400.0
2010-06-08 15:20:00,8.64,8.69,8.64,8.68,226200.0,8.64,8.69,8.64,8.68,226200.0
2010-06-08 15:30:00,8.68,8.72,8.67,8.71,249000.0,8.68,8.72,8.67,8.71,249000.0
2010-06-08 15:40:00,8.72,8.73,8.7,8.71,236400.0,8.72,8.73,8.7,8.71,236400.0
2010-06-08 15:50:00,8.71,8.73,8.7,8.72,334200.0,8.71,8.73,8.7,8.72,334200.0
2010-06-09 09:30:00,8.74,8.83,8.74,8.78,109200.0,8.74,8.83,8.74,8.78,109200.0
2010-06-09 09:40:00,8.78,8.79,8.71,8.74,244800.0,8.78,8.79,8.71,8.74,244800.0
2010-06-09 09:50:00,8.75,8.77,8.74,8.76,57600.0,8.75,8.77,8.74,8.76,57600.0
2010-06-09 10:00:00,8.75,8.78,8.74,8.74,77400.0,8.75,8.78,8.74,8.74,77400.0
2010-06-09 10:10:00,8.74,8.77,8.74,8.77,204600.0,8.74,8.77,8.74,8.77,204600.0
2010-06-09 10:20:00,8.77,8.79,8.76,8.78,87600.0,8.77,8.79,8.76,8.78,87600.0
2010-06-09 10:30:00,8.78,8.79,8.76,8.78,111600.0,8.78,8.79,8.76,8.78,111600.0
2010-06-09 10:40:00,8.78,8.79,8.76,8.78,71400.0,8.78,8.79,8.76,8.78,71400.0
2010-06-09 10:50:00,8.78,8.79,8.77,8.78,222000.0,8.78,8.79,8.77,8.78,222000.0
2010-06-09 11:00:00,8.79,8.79,8.77,8.79,268800.0,8.79,8.79,8.77,8.79,268800.0
2010-06-09 11:10:00,8.79,8.8,8.79,8.79,126600.0,8.79,8.8,8.79,8.79,126600.0
2010-06-09 11:20:00,8.79,8.83,8.78,8.83,174600.0,8.79,8.83,8.78,8.83,174600.0
2010-06-09 11:30:00,8.83,8.83,8.81,8.82,93000.0,8.83,8.83,8.81,8.82,93000.0
2010-06-09 11:40:00,8.83,8.83,8.81,8.81,42600.0,8.83,8.83,8.81,8.81,42600.0
2010-06-09 11:50:00,8.81,8.83,8.81,8.83,45600.0,8.81,8.83,8.81,8.83,45600.0
2010-06-09 12:00:00,8.83,8.83,8.81,8.82,49200.0,8.83,8.83,8.81,8.82,49200.0
2010-06-09 12:10:00,8.83,8.83,8.82,8.83,44400.0,8.83,8.83,8.82,8.83,44400.0
2010-06-09 12:20:00,8.83,8.83,8.82,8.82,57000.0,8.83,8.83,8.82,8.82,57000.0
2010-06-09 12:30:00,8.81,8.83,8.81,8.83,43800.0,8.81,8.83,8.81,8.83,43800.0
2010-06-09 12:40:00,8.83,8.83,8.82,8.83,32400.0,8.83,8.83,8.82,8.83,32400.0
2010-06-09 12:50:00,8.83,8.83,8.81,8.81,63000.0,8.83,8.83,8.81,8.81,63000.0
2010-06-09 13:00:00,8.81,8.83,8.81,8.83,43200.0,8.81,8.83,8.81,8.83,43200.0
2010-06-09 13:10:00,8.83,8.83,8.83,8.83,60000.0,8.83,8.83,8.83,8.83,60000.0
2010-06-09 13:20:00,8.83,8.83,8.82,8.83,52800.0,8.83,8.83,8.82,8.83,52800.0
2010-06-09 13:30:00,8.83,8.83,8.82,8.82,55800.0,8.83,8.83,8.82,8.82,55800.0
2010-06-09 13:40:00,8.82,8.83,8.81,8.83,62400.0,8.82,8.83,8.81,8.83,62400.0
2010-06-09 13:50:00,8.83,8.83,8.81,8.82,114600.0,8.83,8.83,8.81,8.82,114600.0
2010-06-09 14:00:00,8.83,8.83,8.79,8.8,84600.0,8.83,8.83,8.79,8.8,84600.0
2010-06-09 14:10:00,8.8,8.83,8.8,8.82,130200.0,8.8,8.83,8.8,8.82,130200.0
2010-06-09 14:20:00,8.82,8.82,8.81,8.82,102000.0,8.82,8.82,8.81,8.82,102000.0
2010-06-09 14:30:00,8.82,8.82,8.81,8.82,79800.0,8.82,8.82,8.81,8.82,79800.0
2010-06-09 14:40:00,8.82,8.82,8.79,8.81,80400.0,8.82,8.82,8.79,8.81,80400.0
2010-06-09 14:50:00,8.81,8.81,8.78,8.78,80400.0,8.81,8.81,8.78,8.78,80400.0
2010-06-09 15:00:00,8.78,8.79,8.76,8.79,119400.0,8.78,8.79,8.76,8.79,119400.0
2010-06-09 15:10:00,8.79,8.79,8.74,8.75,99000.0,8.79,8.79,8.74,8.75,99000.0
2010-06-09 15:20:00,8.75,8.78,8.73,8.78,93000.0,8.75,8.78,8.73,8.78,93000.0
2010-06-09 15:30:00,8.78,8.78,8.72,8.74,151800.0,8.78,8.78,8.72,8.74,151800.0
2010-06-09 15:40:00,8.74,8.76,8.72,8.73,248400.0,8.74,8.76,8.72,8.73,248400.0
2010-06-09 15:50:00,8.74,8.77,8.71,8.76,467400.0,8.74,8.77,8.71,8.76,467400.0
2010-06-10 09:30:00,8.86,8.91,8.86,8.87,121200.0,8.86,8.91,8.86,8.87,121200.0
2010-06-10 09:40:00,8.86,8.94,8.84,8.94,48600.0,8.86,8.94,8.84,8.94,48600.0
2010-06-10 09:50:00,8.93,8.95,8.9,8.92,122400.0,8.93,8.95,8.9,8.92,122400.0
2010-06-10 10:00:00,8.92,8.94,8.87,8.88,60600.0,8.92,8.94,8.87,8.88,60600.0
2010-06-10 10:10:00,8.88,8.91,8.88,8.91,70200.0,8.88,8.91,8.88,8.91,70200.0
2010-06-10 10:20:00,8.91,8.91,8.85,8.87,129600.0,8.91,8.91,8.85,8.87,129600.0
2010-06-10 10:30:00,8.87,8.89,8.87,8.88,61800.0,8.87,8.89,8.87,8.88,61800.0
2010-06-10 10:40:00,8.88,8.88,8.86,8.87,85800.0,8.88,8.88,8.86,8.87,85800.0
2010-06-10 10:50:00,8.87,8.88,8.86,8.87,42600.0,8.87,8.88,8.86,8.87,42600.0
2010-06-10 11:00:00,8.87,8.89,8.87,8.87,45000.0,8.87,8.89,8.87,8.87,45000.0
2010-06-10 11:10:00,8.87,8.88,8.86,8.87,51000.0,8.87,8.88,8.86,8.87,51000.0
2010-06-10 11:20:00,8.87,8.89,8.87,8.87,63600.0,8.87,8.89,8.87,8.87,63600.0
2010-06-10 11:30:00,8.87,8.88,8.85,8.85,54000.0,8.87,8.88,8.85,8.85,54000.0
2010-06-10 11:40:00,8.85,8.86,8.83,8.83,76200.0,8.85,8.86,8.83,8.83,76200.0
2010-06-10 11:50:00,8.83,8.85,8.83,8.85,63000.0,8.83,8.85,8.83,8.85,63000.0
2010-06-10 12:00:00,8.85,8.85,8.82,8.82,56400.0,8.85,8.85,8.82,8.82,56400.0
2010-06-10 12:10:00,8.81,8.83,8.81,8.81,51600.0,8.81,8.83,8.81,8.81,51600.0
2010-06-10 12:20:00,8.81,8.85,8.81,8.85,82800.0,8.81,8.85,8.81,8.85,82800.0
2010-06-10 12:30:00,8.85,8.85,8.83,8.85,75000.0,8.85,8.85,8.83,8.85,75000.0
2010-06-10 12:40:00,8.85,8.85,8.81,8.83,49800.0,8.85,8.85,8.81,8.83,49800.0
2010-06-10 12:50:00,8.83,8.84,8.81,8.84,40200.0,8.83,8.84,8.81,8.84,40200.0
2010-06-10 13:00:00,8.83,8.83,8.8,8.81,67200.0,8.83,8.83,8.8,8.81,67200.0
2010-06-10 13:10:00,8.81,8.83,8.8,8.81,37800.0,8.81,8.83,8.8,8.81,37800.0
2010-06-10 13:20:00,8.81,8.83,8.8,8.83,35400.0,8.81,8.83,8.8,8.83,35400.0
2010-06-10 13:30:00,8.83,8.83,8.81,8.81,63600.0,8.83,8.83,8.81,8.81,63600.0
2010-06-10 13:40:00,8.81,8.82,8.8,8.82,34200.0,8.81,8.82,8.8,8.82,34200.0
2010-06-10 13:50:00,8.82,8.83,8.8,8.82,68400.0,8.82,8.83,8.8,8.82,68400.0
2010-06-10 14:00:00,8.82,8.82,8.8,8.8,39000.0,8.82,8.82,8.8,8.8,39000.0
2010-06-10 14:10:00,8.81,8.81,8.8,8.81,54600.0,8.81,8.81,8.8,8.81,54600.0
2010-06-10 14:20:00,8.81,8.83,8.81,8.81,73200.0,8.81,8.83,8.81,8.81,73200.0
2010-06-10 14:30:00,8.81,8.84,8.81,8.83,79800.0,8.81,8.84,8.81,8.83,79800.0
2010-06-10 14:40:00,8.83,8.85,8.83,8.84,94200.0,8.83,8.85,8.83,8.84,94200.0
2010-06-10 14:50:00,8.84,8.84,8.83,8.83,58200.0,8.84,8.84,8.83,8.83,58200.0
2010-06-10 15:00:00,8.83,8.84,8.83,8.84,73200.0,8.83,8.84,8.83,8.84,73200.0
2010-06-10 15:10:00,8.84,8.84,8.83,8.84,111000.0,8.84,8.84,8.83,8.84,111000.0
2010-06-10 15:20:00,8.83,8.86,8.82,8.83,150000.0,8.83,8.86,8.82,8.83,150000.0
2010-06-10 15:30:00,8.83,8.83,8.81,8.81,261600.0,8.83,8.83,8.81,8.81,261600.0
2010-06-10 15:40:00,8.81,8.82,8.79,8.81,310800.0,8.81,8.82,8.79,8.81,310800.0
2010-06-10 15:50:00,8.81,8.83,8.81,8.83,340200.0,8.81,8.83,8.81,8.83,340200.0
2010-06-11 09:30:00,8.79,8.84,8.76,8.84,93000.0,8.79,8.84,8.76,8.84,93000.0
2010-06-11 09:40:00,8.83,8.87,8.83,8.85,106800.0,8.83,8.87,8.83,8.85,106800.0
2010-06-11 09:50:00,8.85,8.95,8.85,8.95,119400.0,8.85,8.95,8.85,8.95,119400.0
2010-06-11 10:00:00,8.94,8.98,8.91,8.97,72600.0,8.94,8.98,8.91,8.97,72600.0
2010-06-11 10:10:00,8.97,8.99,8.93,8.93,85200.0,8.97,8.99,8.93,8.93,85200.0
2010-06-11 10:20:00,8.92,8.94,8.91,8.92,101400.0,8.92,8.94,8.91,8.92,101400.0
2010-06-11 10:30:00,8.92,8.94,8.9,8.91,36600.0,8.92,8.94,8.9,8.91,36600.0
2010-06-11 10:40:00,8.92,8.93,8.92,8.93,21600.0,8.92,8.93,8.92,8.93,21600.0
2010-06-11 10:50:00,8.93,8.93,8.88,8.88,57000.0,8.93,8.93,8.88,8.88,57000.0
2010-06-11 11:00:00,8.88,8.89,8.86,8.87,52200.0,8.88,8.89,8.86,8.87,52200.0
2010-06-11 11:10:00,8.86,8.88,8.85,8.85,72600.0,8.86,8.88,8.85,8.85,72600.0
2010-06-11 11:20:00,8.85,8.85,8.84,8.84,56400.0,8.85,8.85,8.84,8.84,56400.0
2010-06-11 11:30:00,8.84,8.87,8.84,8.86,48000.0,8.84,8.87,8.84,8.86,48000.0
2010-06-11 11:40:00,8.86,8.86,8.85,8.85,24000.0,8.86,8.86,8.85,8.85,24000.0
2010-06-11 11:50:00,8.86,8.89,8.86,8.89,96000.0,8.86,8.89,8.86,8.89,96000.0
2010-06-11 12:00:00,8.89,8.91,8.88,8.91,28800.0,8.89,8.91,8.88,8.91,28800.0
2010-06-11 12:10:00,8.91,8.91,8.9,8.9,24000.0,8.91,8.91,8.9,8.9,24000.0
2010-06-11 12:20:00,8.9,8.91,8.9,8.9,15600.0,8.9,8.91,8.9,8.9,15600.0
2010-06-11 12:30:00,8.91,8.91,8.9,8.91,18000.0,8.91,8.91,8.9,8.91,18000.0
2010-06-11 12:40:00,8.91,8.92,8.9,8.92,21600.0,8.91,8.92,8.9,8.92,21600.0
2010-06-11 12:50:00,8.92,8.92,8.91,8.91,32400.0,8.92,8.92,8.91,8.91,32400.0
2010-06-11 13:00:00,8.9,8.93,8.9,8.92,18600.0,8.9,8.93,8.9,8.92,18600.0
2010-06-11 13:10:00,8.92,8.93,8.91,8.92,9600.0,8.92,8.93,8.91,8.92,9600.0
2010-06-11 13:20:00,8.91,8.92,8.9,8.92,28200.0,8.91,8.92,8.9,8.92,28200.0
2010-06-11 13:30:00,8.91,8.92,8.9,8.9,24000.0,8.91,8.92,8.9,8.9,24000.0
2010-06-11 13:40:00,8.91,8.91,8.89,8.89,10800.0,8.91,8.91,8.89,8.89,10800.0
2010-06-11 13:50:00,8.89,8.9,8.88,8.89,33600.0,8.89,8.9,8.88,8.89,33600.0
2010-06-11 14:00:00,8.89,8.91,8.88,8.9,30000.0,8.89,8.91,8.88,8.9,30000.0
2010-06-11 14:10:00,8.89,8.9,8.86,8.87,58800.0,8.89,8.9,8.86,8.87,58800.0
2010-06-11 14:20:00,8.87,8.87,8.85,8.86,65400.0,8.87,8.87,8.85,8.86,65400.0
2010-06-11 14:30:00,8.86,8.88,8.86,8.87,70800.0,8.86,8.88,8.86,8.87,70800.0
2010-06-11 14:40:00,8.87,8.9,8.87,8.89,46200.0,8.87,8.9,8.87,8.89,46200.0
2010-06-11 14:50:00,8.89,8.89,8.88,8.88,52200.0,8.89,8.89,8.88,8.88,52200.0
2010-06-11 15:00:00,8.88,8.89,8.87,8.87,117600.0,8.88,8.89,8.87,8.87,117600.0
2010-06-11 15:10:00,8.87,8.89,8.87,8.88,81600.0,8.87,8.89,8.87,8.88,81600.0
2010-06-11 15:20:00,8.88,8.91,8.88,8.9,87600.0,8.88,8.91,8.88,8.9,87600.0
2010-06-11 15:30:00,8.9,8.91,8.89,8.91,186000.0,8.9,8.91,8.89,8.91,186000.0
2010-06-11 15:40:00,8.91,8.94,8.91,8.93,385800.0,8.91,8.94,8.91,8.93,385800.0
2010-06-11 15:50:00,8.93,8.97,8.93,8.97,636600.0,8.93,8.97,8.93,8.97,636600.0
2010-06-14 09:30:00,9.04,9.11,8.98,9.09,183000.0,9.04,9.11,8.98,9.09,183000.0
2010-06-14 09:40:00,9.1,9.1,9.06,9.09,61200.0,9.1,9.1,9.06,9.09,61200.0
2010-06-14 09:50:00,9.09,9.1,9.05,9.05,48000.0,9.09,9.1,9.05,9.05,48000.0
2010-06-14 10:00:00,9.05,9.07,9.03,9.04,82200.0,9.05,9.07,9.03,9.04,82200.0
2010-06-14 10:10:00,9.04,9.07,9.03,9.05,97200.0,9.04,9.07,9.03,9.05,97200.0
2010-06-14 10:20:00,9.05,9.05,9.02,9.04,130800.0,9.05,9.05,9.02,9.04,130800.0
2010-06-14 10:30:00,9.04,9.05,9.02,9.04,77400.0,9.04,9.05,9.02,9.04,77400.0
2010-06-14 10:40:00,9.04,9.06,9.04,9.05,66600.0,9.04,9.06,9.04,9.05,66600.0
2010-06-14 10:50:00,9.05,9.08,9.05,9.07,56400.0,9.05,9.08,9.05,9.07,56400.0
2010-06-14 11:00:00,9.07,9.09,9.06,9.08,27600.0,9.07,9.09,9.06,9.08,27600.0
2010-06-14 11:10:00,9.08,9.08,9.06,9.06,49800.0,9.08,9.08,9.06,9.06,49800.0
2010-06-14 11:20:00,9.07,9.07,9.04,9.05,110400.0,9.07,9.07,9.04,9.05,110400.0
2010-06-14 11:30:00,9.05,9.06,9.05,9.05,46200.0,9.05,9.06,9.05,9.05,46200.0
2010-06-14 11:40:00,9.05,9.06,9.05,9.06,45000.0,9.05,9.06,9.05,9.06,45000.0
2010-06-14 11:50:00,9.06,9.07,9.06,9.06,27600.0,9.06,9.07,9.06,9.06,27600.0
2010-06-14 12:00:00,9.06,9.06,9.04,9.04,63000.0,9.06,9.06,9.04,9.04,63000.0
2010-06-14 12:10:00,9.05,9.06,9.04,9.04,111000.0,9.05,9.06,9.04,9.04,111000.0
2010-06-14 12:20:00,9.04,9.04,9.04,9.04,36000.0,9.04,9.04,9.04,9.04,36000.0
2010-06-14 12:30:00,9.04,9.06,9.04,9.05,34800.0,9.04,9.06,9.04,9.05,34800.0
2010-06-14 12:40:00,9.05,9.06,9.05,9.06,69000.0,9.05,9.06,9.05,9.06,69000.0
2010-06-14 12:50:00,9.05,9.06,9.04,9.04,65400.0,9.05,9.06,9.04,9.04,65400.0
2010-06-14 13:00:00,9.04,9.06,9.04,9.05,36000.0,9.04,9.06,9.04,9.05,36000.0
2010-06-14 13:10:00,9.05,9.06,9.03,9.05,95400.0,9.05,9.06,9.03,9.05,95400.0
2010-06-14 13:20:00,9.05,9.06,9.04,9.05,28800.0,9.05,9.06,9.04,9.05,28800.0
2010-06-14 13:30:00,9.05,9.07,9.05,9.07,43800.0,9.05,9.07,9.05,9.07,43800.0
2010-06-14 13:40:00,9.07,9.07,9.06,9.06,37200.0,9.07,9.07,9.06,9.06,37200.0
2010-06-14 13:50:00,9.05,9.06,9.01,9.01,65400.0,9.05,9.06,9.01,9.01,65400.0
2010-06-14 14:00:00,9.01,9.02,9.0,9.02,85800.0,9.01,9.02,9.0,9.02,85800.0
2010-06-14 14:10:00,9.01,9.02,8.99,8.99,87600.0,9.01,9.02,8.99,8.99,87600.0
2010-06-14 14:20:00,8.99,9.0,8.99,8.99,54000.0,8.99,9.0,8.99,8.99,54000.0
2010-06-14 14:30:00,8.99,9.01,8.98,9.0,75600.0,8.99,9.01,8.98,9.0,75600.0
2010-06-14 14:40:00,9.0,9.03,8.99,9.02,33600.0,9.0,9.03,8.99,9.02,33600.0
2010-06-14 14:50:00,9.03,9.03,9.02,9.02,43800.0,9.03,9.03,9.02,9.02,43800.0
2010-06-14 15:00:00,9.02,9.03,9.01,9.02,59400.0,9.02,9.03,9.01,9.02,59400.0
2010-06-14 15:10:00,9.02,9.03,9.01,9.02,54000.0,9.02,9.03,9.01,9.02,54000.0
2010-06-14 15:20:00,9.02,9.02,8.98,8.99,91800.0,9.02,9.02,8.98,8.99,91800.0
2010-06-14 15:30:00,8.99,8.99,8.96,8.97,101400.0,8.99,8.99,8.96,8.97,101400.0
2010-06-14 15:40:00,8.97,8.99,8.96,8.97,124200.0,8.97,8.99,8.96,8.97,124200.0
2010-06-14 15:50:00,8.98,8.98,8.95,8.97,201600.0,8.98,8.98,8.95,8.97,201600.0
2010-06-15 09:30:00,8.98,9.05,8.98,9.04,66600.0,8.98,9.05,8.98,9.04,66600.0
2010-06-15 09:40:00,9.05,9.08,9.05,9.06,52800.0,9.05,9.08,9.05,9.06,52800.0
2010-06-15 09:50:00,9.06,9.07,9.04,9.05,73200.0,9.06,9.07,9.04,9.05,73200.0
2010-06-15 10:00:00,9.04,9.05,9.01,9.04,43200.0,9.04,9.05,9.01,9.04,43200.0
2010-06-15 10:10:00,9.04,9.04,9.03,9.04,41400.0,9.04,9.04,9.03,9.04,41400.0
2010-06-15 10:20:00,9.04,9.05,9.04,9.04,40200.0,9.04,9.05,9.04,9.04,40200.0
2010-06-15 10:30:00,9.04,9.05,9.0,9.0,94800.0,9.04,9.05,9.0,9.0,94800.0
2010-06-15 10:40:00,9.0,9.0,8.98,9.0,121800.0,9.0,9.0,8.98,9.0,121800.0
2010-06-15 10:50:00,9.0,9.0,8.99,9.0,78000.0,9.0,9.0,8.99,9.0,78000.0
2010-06-15 11:00:00,9.0,9.0,8.99,8.99,16800.0,9.0,9.0,8.99,8.99,16800.0
2010-06-15 11:10:00,9.0,9.0,8.99,9.0,41400.0,9.0,9.0,8.99,9.0,41400.0
2010-06-15 11:20:00,9.0,9.0,8.99,8.99,39600.0,9.0,9.0,8.99,8.99,39600.0
2010-06-15 11:30:00,9.0,9.0,8.99,9.0,30000.0,9.0,9.0,8.99,9.0,30000.0
2010-06-15 11:40:00,9.0,9.0,8.99,8.99,77400.0,9.0,9.0,8.99,8.99,77400.0
2010-06-15 11:50:00,8.99,9.01,8.99,9.0,53400.0,8.99,9.01,8.99,9.0,53400.0
2010-06-15 12:00:00,9.0,9.01,9.0,9.01,15000.0,9.0,9.01,9.0,9.01,15000.0
2010-06-15 12:10:00,9.01,9.02,9.0,9.01,100200.0,9.01,9.02,9.0,9.01,100200.0
2010-06-15 12:20:00,9.01,9.02,9.01,9.02,28800.0,9.01,9.02,9.01,9.02,28800.0
2010-06-15 12:30:00,9.02,9.02,9.01,9.01,24000.0,9.02,9.02,9.01,9.01,24000.0
2010-06-15 12:40:00,9.01,9.02,9.0,9.02,16800.0,9.01,9.02,9.0,9.02,16800.0
2010-06-15 12:50:00,9.02,9.03,9.01,9.02,37200.0,9.02,9.03,9.01,9.02,37200.0
2010-06-15 13:00:00,9.03,9.03,9.02,9.02,52800.0,9.03,9.03,9.02,9.02,52800.0
2010-06-15 13:10:00,9.03,9.04,9.02,9.04,53400.0,9.03,9.04,9.02,9.04,53400.0
2010-06-15 13:20:00,9.04,9.04,9.03,9.03,18000.0,9.04,9.04,9.03,9.03,18000.0
2010-06-15 13:30:00,9.03,9.03,9.02,9.03,24000.0,9.03,9.03,9.02,9.03,24000.0
2010-06-15 13:40:00,9.03,9.03,9.02,9.02,16200.0,9.03,9.03,9.02,9.02,16200.0
2010-06-15 13:50:00,9.03,9.04,9.02,9.03,24600.0,9.03,9.04,9.02,9.03,24600.0
2010-06-15 14:00:00,9.03,9.05,9.03,9.04,32400.0,9.03,9.05,9.03,9.04,32400.0
2010-06-15 14:10:00,9.04,9.05,9.03,9.05,81600.0,9.04,9.05,9.03,9.05,81600.0
2010-06-15 14:20:00,9.05,9.06,9.04,9.05,86400.0,9.05,9.06,9.04,9.05,86400.0
2010-06-15 14:30:00,9.06,9.07,9.06,9.06,42000.0,9.06,9.07,9.06,9.06,42000.0
2010-06-15 14:40:00,9.06,9.07,9.05,9.06,76800.0,9.06,9.07,9.05,9.06,76800.0
2010-06-15 14:50:00,9.06,9.08,9.06,9.07,39600.0,9.06,9.08,9.06,9.07,39600.0
2010-06-15 15:00:00,9.06,9.07,9.06,9.06,65400.0,9.06,9.07,9.06,9.06,65400.0
2010-06-15 15:10:00,9.06,9.07,9.06,9.07,57000.0,9.06,9.07,9.06,9.07,57000.0
2010-06-15 15:20:00,9.07,9.08,9.06,9.07,49800.0,9.07,9.08,9.06,9.07,49800.0
2010-06-15 15:30:00,9.07,9.07,9.06,9.07,108000.0,9.07,9.07,9.06,9.07,108000.0
2010-06-15 15:40:00,9.07,9.08,9.07,9.08,103200.0,9.07,9.08,9.07,9.08,103200.0
2010-06-15 15:50:00,9.08,9.1,9.08,9.08,214200.0,9.08,9.1,9.08,9.08,214200.0
2010-06-16 09:30:00,9.03,9.1,9.03,9.09,85200.0,9.03,9.1,9.03,9.09,85200.0
2010-06-16 09:40:00,9.09,9.13,9.08,9.12,40200.0,9.09,9.13,9.08,9.12,40200.0
2010-06-16 09:50:00,9.12,9.13,9.11,9.13,57000.0,9.12,9.13,9.11,9.13,57000.0
2010-06-16 10:00:00,9.13,9.15,9.13,9.14,52800.0,9.13,9.15,9.13,9.14,52800.0
2010-06-16 10:10:00,9.14,9.17,9.14,9.16,58800.0,9.14,9.17,9.14,9.16,58800.0
2010-06-16 10:20:00,9.16,9.17,9.15,9.16,90000.0,9.16,9.17,9.15,9.16,90000.0
2010-06-16 10:30:00,9.16,9.18,9.15,9.16,82800.0,9.16,9.18,9.15,9.16,82800.0
2010-06-16 10:40:00,9.16,9.17,9.15,9.17,97200.0,9.16,9.17,9.15,9.17,97200.0
2010-06-16 10:50:00,9.17,9.22,9.17,9.21,99600.0,9.17,9.22,9.17,9.21,99600.0
2010-06-16 11:00:00,9.21,9.22,9.2,9.22,87000.0,9.21,9.22,9.2,9.22,87000.0
2010-06-16 11:10:00,9.22,9.23,9.21,9.22,83400.0,9.22,9.23,9.21,9.22,83400.0
2010-06-16 11:20:00,9.23,9.23,9.21,9.22,86400.0,9.23,9.23,9.21,9.22,86400.0
2010-06-16 11:30:00,9.23,9.23,9.21,9.21,54000.0,9.23,9.23,9.21,9.21,54000.0
2010-06-16 11:40:00,9.21,9.21,9.18,9.18,51600.0,9.21,9.21,9.18,9.18,51600.0
2010-06-16 11:50:00,9.19,9.19,9.18,9.18,34200.0,9.19,9.19,9.18,9.18,34200.0
2010-06-16 12:00:00,9.19,9.21,9.18,9.21,58200.0,9.19,9.21,9.18,9.21,58200.0
2010-06-16 12:10:00,9.21,9.21,9.2,9.2,87000.0,9.21,9.21,9.2,9.2,87000.0
2010-06-16 12:20:00,9.2,9.2,9.18,9.18,59400.0,9.2,9.2,9.18,9.18,59400.0
2010-06-16 12:30:00,9.19,9.19,9.17,9.18,114600.0,9.19,9.19,9.17,9.18,114600.0
2010-06-16 12:40:00,9.18,9.19,9.17,9.18,42600.0,9.18,9.19,9.17,9.18,42600.0
2010-06-16 12:50:00,9.18,9.19,9.18,9.18,30000.0,9.18,9.19,9.18,9.18,30000.0
2010-06-16 13:00:00,9.19,9.21,9.19,9.21,190800.0,9.19,9.21,9.19,9.21,190800.0
2010-06-16 13:10:00,9.21,9.22,9.19,9.22,40800.0,9.21,9.22,9.19,9.22,40800.0
2010-06-16 13:20:00,9.22,9.24,9.21,9.22,96600.0,9.22,9.24,9.21,9.22,96600.0
2010-06-16 13:30:00,9.22,9.23,9.22,9.22,72600.0,9.22,9.23,9.22,9.22,72600.0
2010-06-16 13:40:00,9.22,9.23,9.22,9.22,43800.0,9.22,9.23,9.22,9.22,43800.0
2010-06-16 13:50:00,9.22,9.24,9.22,9.24,51600.0,9.22,9.24,9.22,9.24,51600.0
2010-06-16 14:00:00,9.24,9.26,9.24,9.26,81600.0,9.24,9.26,9.24,9.26,81600.0
2010-06-16 14:10:00,9.26,9.26,9.25,9.25,76800.0,9.26,9.26,9.25,9.25,76800.0
2010-06-16 14:20:00,9.25,9.25,9.23,9.24,62400.0,9.25,9.25,9.23,9.24,62400.0
2010-06-16 14:30:00,9.24,9.24,9.22,9.22,73800.0,9.24,9.24,9.22,9.22,73800.0
2010-06-16 14:40:00,9.22,9.22,9.2,9.21,96000.0,9.22,9.22,9.2,9.21,96000.0
2010-06-16 14:50:00,9.21,9.21,9.16,9.2,69000.0,9.21,9.21,9.16,9.2,69000.0
2010-06-16 15:00:00,9.2,9.2,9.18,9.19,93600.0,9.2,9.2,9.18,9.19,93600.0
2010-06-16 15:10:00,9.19,9.2,9.17,9.19,143400.0,9.19,9.2,9.17,9.19,143400.0
2010-06-16 15:20:00,9.19,9.2,9.17,9.17,88200.0,9.19,9.2,9.17,9.17,88200.0
2010-06-16 15:30:00,9.17,9.19,9.16,9.19,119400.0,9.17,9.19,9.16,9.19,119400.0
2010-06-16 15:40:00,9.19,9.2,9.18,9.19,123000.0,9.19,9.2,9.18,9.19,123000.0
2010-06-16 15:50:00,9.19,9.19,9.18,9.19,189600.0,9.19,9.19,9.18,9.19,189600.0
2010-06-17 09:30:00,9.16,9.22,9.16,9.19,111600.0,9.16,9.22,9.16,9.19,111600.0
2010-06-17 09:40:00,9.19,9.2,9.16,9.16,103800.0,9.19,9.2,9.16,9.16,103800.0
2010-06-17 09:50:00,9.16,9.19,9.14,9.18,66600.0,9.16,9.19,9.14,9.18,66600.0
2010-06-17 10:00:00,9.18,9.18,9.1,9.1,246000.0,9.18,9.18,9.1,9.1,246000.0
2010-06-17 10:10:00,9.1,9.15,9.1,9.15,175200.0,9.1,9.15,9.1,9.15,175200.0
2010-06-17 10:20:00,9.15,9.17,9.15,9.16,66000.0,9.15,9.17,9.15,9.16,66000.0
2010-06-17 10:30:00,9.15,9.17,9.15,9.16,144000.0,9.15,9.17,9.15,9.16,144000.0
2010-06-17 10:40:00,9.15,9.18,9.15,9.17,47400.0,9.15,9.18,9.15,9.17,47400.0
2010-06-17 10:50:00,9.18,9.18,9.15,9.15,42600.0,9.18,9.18,9.15,9.15,42600.0
2010-06-17 11:00:00,9.15,9.17,9.14,9.17,64800.0,9.15,9.17,9.14,9.17,64800.0
2010-06-17 11:10:00,9.17,9.18,9.16,9.17,42000.0,9.17,9.18,9.16,9.17,42000.0
2010-06-17 11:20:00,9.17,9.17,9.15,9.15,29400.0,9.17,9.17,9.15,9.15,29400.0
2010-06-17 11:30:00,9.15,9.17,9.14,9.17,21000.0,9.15,9.17,9.14,9.17,21000.0
2010-06-17 11:40:00,9.17,9.18,9.16,9.17,21600.0,9.17,9.18,9.16,9.17,21600.0
2010-06-17 11:50:00,9.18,9.18,9.16,9.17,30000.0,9.18,9.18,9.16,9.17,30000.0
2010-06-17 12:00:00,9.17,9.17,9.15,9.15,39000.0,9.17,9.17,9.15,9.15,39000.0
2010-06-17 12:10:00,9.15,9.16,9.15,9.15,40200.0,9.15,9.16,9.15,9.15,40200.0
2010-06-17 12:20:00,9.15,9.15,9.13,9.14,38400.0,9.15,9.15,9.13,9.14,38400.0
2010-06-17 12:30:00,9.14,9.15,9.13,9.14,36600.0,9.14,9.15,9.13,9.14,36600.0
2010-06-17 12:40:00,9.14,9.14,9.13,9.14,28200.0,9.14,9.14,9.13,9.14,28200.0
2010-06-17 12:50:00,9.14,9.16,9.14,9.15,45000.0,9.14,9.16,9.14,9.15,45000.0
2010-06-17 13:00:00,9.15,9.15,9.14,9.15,40200.0,9.15,9.15,9.14,9.15,40200.0
2010-06-17 13:10:00,9.15,9.15,9.14,9.14,76800.0,9.15,9.15,9.14,9.14,76800.0
2010-06-17 13:20:00,9.13,9.14,9.12,9.13,64200.0,9.13,9.14,9.12,9.13,64200.0
2010-06-17 13:30:00,9.13,9.13,9.11,9.11,117600.0,9.13,9.13,9.11,9.11,117600.0
2010-06-17 13:40:00,9.12,9.12,9.11,9.12,139200.0,9.12,9.12,9.11,9.12,139200.0
2010-06-17 13:50:00,9.12,9.13,9.11,9.12,76800.0,9.12,9.13,9.11,9.12,76800.0
2010-06-17 14:00:00,9.12,9.13,9.12,9.12,56400.0,9.12,9.13,9.12,9.12,56400.0
2010-06-17 14:10:00,9.12,9.14,9.12,9.13,55800.0,9.12,9.14,9.12,9.13,55800.0
2010-06-17 14:20:00,9.13,9.13,9.11,9.11,61800.0,9.13,9.13,9.11,9.11,61800.0
2010-06-17 14:30:00,9.11,9.13,9.11,9.12,60600.0,9.11,9.13,9.11,9.12,60600.0
2010-06-17 14:40:00,9.12,9.12,9.1,9.1,91800.0,9.12,9.12,9.1,9.1,91800.0
2010-06-17 14:50:00,9.1,9.12,9.1,9.12,96000.0,9.1,9.12,9.1,9.12,96000.0
2010-06-17 15:00:00,9.12,9.12,9.1,9.11,114000.0,9.12,9.12,9.1,9.11,114000.0
2010-06-17 15:10:00,9.11,9.12,9.09,9.1,79800.0,9.11,9.12,9.09,9.1,79800.0
2010-06-17 15:20:00,9.1,9.11,9.09,9.1,106800.0,9.1,9.11,9.09,9.1,106800.0
2010-06-17 15:30:00,9.1,9.13,9.1,9.13,89400.0,9.1,9.13,9.1,9.13,89400.0
2010-06-17 15:40:00,9.13,9.15,9.12,9.14,124800.0,9.13,9.15,9.12,9.14,124800.0
2010-06-17 15:50:00,9.14,9.17,9.14,9.15,266400.0,9.14,9.17,9.14,9.15,266400.0
2010-06-18 09:30:00,9.16,9.19,9.12,9.13,571200.0,9.16,9.19,9.12,9.13,571200.0
2010-06-18 09:40:00,9.14,9.15,9.12,9.13,36600.0,9.14,9.15,9.12,9.13,36600.0
2010-06-18 09:50:00,9.14,9.15,9.13,9.14,37200.0,9.14,9.15,9.13,9.14,37200.0
2010-06-18 10:00:00,9.15,9.18,9.15,9.18,45000.0,9.15,9.18,9.15,9.18,45000.0
2010-06-18 10:10:00,9.18,9.22,9.18,9.2,78000.0,9.18,9.22,9.18,9.2,78000.0
2010-06-18 10:20:00,9.19,9.23,9.18,9.22,65400.0,9.19,9.23,9.18,9.22,65400.0
2010-06-18 10:30:00,9.22,9.25,9.22,9.25,47400.0,9.22,9.25,9.22,9.25,47400.0
2010-06-18 10:40:00,9.25,9.25,9.22,9.24,25800.0,9.25,9.25,9.22,9.24,25800.0
2010-06-18 10:50:00,9.24,9.26,9.24,9.26,33600.0,9.24,9.26,9.24,9.26,33600.0
2010-06-18 11:00:00,9.26,9.27,9.24,9.25,44400.0,9.26,9.27,9.24,9.25,44400.0
2010-06-18 11:10:00,9.25,9.25,9.17,9.18,113400.0,9.25,9.25,9.17,9.18,113400.0
2010-06-18 11:20:00,9.18,9.2,9.18,9.2,23400.0,9.18,9.2,9.18,9.2,23400.0
2010-06-18 11:30:00,9.2,9.22,9.2,9.2,51600.0,9.2,9.22,9.2,9.2,51600.0
2010-06-18 11:40:00,9.2,9.2,9.19,9.2,27600.0,9.2,9.2,9.19,9.2,27600.0
2010-06-18 11:50:00,9.2,9.2,9.18,9.18,17400.0,9.2,9.2,9.18,9.18,17400.0
2010-06-18 12:00:00,9.19,9.2,9.19,9.19,39600.0,9.19,9.2,9.19,9.19,39600.0
2010-06-18 12:10:00,9.2,9.2,9.19,9.2,18600.0,9.2,9.2,9.19,9.2,18600.0
2010-06-18 12:20:00,9.2,9.2,9.17,9.17,25200.0,9.2,9.2,9.17,9.17,25200.0
2010-06-18 12:30:00,9.18,9.18,9.15,9.16,53400.0,9.18,9.18,9.15,9.16,53400.0
2010-06-18 12:40:00,9.17,9.17,9.16,9.17,23400.0,9.17,9.17,9.16,9.17,23400.0
2010-06-18 12:50:00,9.17,9.17,9.16,9.17,25800.0,9.17,9.17,9.16,9.17,25800.0
2010-06-18 13:00:00,9.17,9.17,9.16,9.17,17400.0,9.17,9.17,9.16,9.17,17400.0
2010-06-18 13:10:00,9.17,9.18,9.17,9.17,30000.0,9.17,9.18,9.17,9.17,30000.0
2010-06-18 13:20:00,9.17,9.17,9.17,9.17,13200.0,9.17,9.17,9.17,9.17,13200.0
2010-06-18 13:30:00,9.17,9.18,9.17,9.18,25200.0,9.17,9.18,9.17,9.18,25200.0
2010-06-18 13:40:00,9.18,9.18,9.17,9.17,38400.0,9.18,9.18,9.17,9.17,38400.0
2010-06-18 13:50:00,9.17,9.18,9.17,9.18,10800.0,9.17,9.18,9.17,9.18,10800.0
2010-06-18 14:00:00,9.18,9.18,9.17,9.18,31800.0,9.18,9.18,9.17,9.18,31800.0
2010-06-18 14:10:00,9.17,9.2,9.17,9.19,31800.0,9.17,9.2,9.17,9.19,31800.0
2010-06-18 14:20:00,9.19,9.19,9.18,9.19,31200.0,9.19,9.19,9.18,9.19,31200.0
2010-06-18 14:30:00,9.19,9.19,9.18,9.19,31200.0,9.19,9.19,9.18,9.19,31200.0
2010-06-18 14:40:00,9.19,9.2,9.18,9.19,52200.0,9.19,9.2,9.18,9.19,52200.0
2010-06-18 14:50:00,9.19,9.19,9.18,9.18,36000.0,9.19,9.19,9.18,9.18,36000.0
2010-06-18 15:00:00,9.18,9.18,9.16,9.17,34800.0,9.18,9.18,9.16,9.17,34800.0
2010-06-18 15:10:00,9.17,9.17,9.16,9.17,82800.0,9.17,9.17,9.16,9.17,82800.0
2010-06-18 15:20:00,9.17,9.18,9.17,9.17,42000.0,9.17,9.18,9.17,9.17,42000.0
2010-06-18 15:30:00,9.18,9.18,9.17,9.18,91800.0,9.18,9.18,9.17,9.18,91800.0
2010-06-18 15:40:00,9.19,9.19,9.17,9.17,181800.0,9.19,9.19,9.17,9.17,181800.0
2010-06-18 15:50:00,9.17,9.2,9.17,9.18,369000.0,9.17,9.2,9.17,9.18,369000.0
2010-06-21 09:30:00,9.27,9.33,9.27,9.31,58800.0,9.27,9.33,9.27,9.31,58800.0
2010-06-21 09:40:00,9.31,9.31,9.24,9.26,66600.0,9.31,9.31,9.24,9.26,66600.0
2010-06-21 09:50:00,9.26,9.31,9.26,9.31,82800.0,9.26,9.31,9.26,9.31,82800.0
2010-06-21 10:00:00,9.32,9.32,9.28,9.29,85200.0,9.32,9.32,9.28,9.29,85200.0
2010-06-21 10:10:00,9.29,9.3,9.27,9.27,44400.0,9.29,9.3,9.27,9.27,44400.0
2010-06-21 10:20:00,9.27,9.28,9.26,9.27,84000.0,9.27,9.28,9.26,9.27,84000.0
2010-06-21 10:30:00,9.27,9.27,9.26,9.26,96600.0,9.27,9.27,9.26,9.26,96600.0
2010-06-21 10:40:00,9.27,9.27,9.26,9.27,20400.0,9.27,9.27,9.26,9.27,20400.0
2010-06-21 10:50:00,9.26,9.27,9.25,9.27,48600.0,9.26,9.27,9.25,9.27,48600.0
2010-06-21 11:00:00,9.27,9.27,9.26,9.27,95400.0,9.27,9.27,9.26,9.27,95400.0
2010-06-21 11:10:00,9.27,9.27,9.26,9.27,45600.0,9.27,9.27,9.26,9.27,45600.0
2010-06-21 11:20:00,9.27,9.27,9.26,9.27,72600.0,9.27,9.27,9.26,9.27,72600.0
2010-06-21 11:30:00,9.27,9.27,9.26,9.27,40800.0,9.27,9.27,9.26,9.27,40800.0
2010-06-21 11:40:00,9.27,9.27,9.26,9.26,56400.0,9.27,9.27,9.26,9.26,56400.0
2010-06-21 11:50:00,9.26,9.27,9.26,9.26,31200.0,9.26,9.27,9.26,9.26,31200.0
2010-06-21 12:00:00,9.26,9.26,9.25,9.26,44400.0,9.26,9.26,9.25,9.26,44400.0
2010-06-21 12:10:00,9.26,9.26,9.25,9.26,37200.0,9.26,9.26,9.25,9.26,37200.0
2010-06-21 12:20:00,9.26,9.26,9.24,9.24,36000.0,9.26,9.26,9.24,9.24,36000.0
2010-06-21 12:30:00,9.24,9.25,9.24,9.25,34200.0,9.24,9.25,9.24,9.25,34200.0
2010-06-21 12:40:00,9.25,9.25,9.25,9.25,22200.0,9.25,9.25,9.25,9.25,22200.0
2010-06-21 12:50:00,9.25,9.25,9.24,9.25,51600.0,9.25,9.25,9.24,9.25,51600.0
2010-06-21 13:00:00,9.25,9.25,9.24,9.24,46200.0,9.25,9.25,9.24,9.24,46200.0
2010-06-21 13:10:00,9.24,9.24,9.23,9.23,54600.0,9.24,9.24,9.23,9.23,54600.0
2010-06-21 13:20:00,9.23,9.23,9.22,9.23,28800.0,9.23,9.23,9.22,9.23,28800.0
2010-06-21 13:30:00,9.23,9.23,9.21,9.21,51600.0,9.23,9.23,9.21,9.21,51600.0
2010-06-21 13:40:00,9.21,9.22,9.21,9.21,22800.0,9.21,9.22,9.21,9.21,22800.0
2010-06-21 13:50:00,9.22,9.23,9.21,9.21,61200.0,9.22,9.23,9.21,9.21,61200.0
2010-06-21 14:00:00,9.21,9.22,9.21,9.22,37800.0,9.21,9.22,9.21,9.22,37800.0
2010-06-21 14:10:00,9.22,9.23,9.22,9.23,45000.0,9.22,9.23,9.22,9.23,45000.0
2010-06-21 14:20:00,9.23,9.23,9.23,9.23,42000.0,9.23,9.23,9.23,9.23,42000.0
2010-06-21 14:30:00,9.23,9.23,9.22,9.23,43200.0,9.23,9.23,9.22,9.23,43200.0
2010-06-21 14:40:00,9.23,9.23,9.21,9.21,57000.0,9.23,9.23,9.21,9.21,57000.0
2010-06-21 14:50:00,9.21,9.21,9.21,9.21,71400.0,9.21,9.21,9.21,9.21,71400.0
2010-06-21 15:00:00,9.21,9.21,9.19,9.19,79800.0,9.21,9.21,9.19,9.19,79800.0
2010-06-21 15:10:00,9.19,9.19,9.16,9.16,64800.0,9.19,9.19,9.16,9.16,64800.0
2010-06-21 15:20:00,9.15,9.16,9.15,9.15,69600.0,9.15,9.16,9.15,9.15,69600.0
2010-06-21 15:30:00,9.15,9.17,9.15,9.16,76200.0,9.15,9.17,9.15,9.16,76200.0
2010-06-21 15:40:00,9.16,9.17,9.13,9.16,114000.0,9.16,9.17,9.13,9.16,114000.0
2010-06-21 15:50:00,9.16,9.19,9.16,9.17,188400.0,9.16,9.19,9.16,9.17,188400.0
2010-06-22 09:30:00,9.2,9.26,9.16,9.24,53400.0,9.2,9.26,9.16,9.24,53400.0
2010-06-22 09:40:00,9.26,9.26,9.25,9.26,136800.0,9.26,9.26,9.25,9.26,136800.0
2010-06-22 09:50:00,9.26,9.26,9.24,9.24,100200.0,9.26,9.26,9.24,9.24,100200.0
2010-06-22 10:00:00,9.24,9.24,9.21,9.22,55800.0,9.24,9.24,9.21,9.22,55800.0
2010-06-22 10:10:00,9.22,9.24,9.22,9.22,48600.0,9.22,9.24,9.22,9.22,48600.0
2010-06-22 10:20:00,9.22,9.26,9.22,9.25,40800.0,9.22,9.26,9.22,9.25,40800.0
2010-06-22 10:30:00,9.25,9.25,9.23,9.24,89400.0,9.25,9.25,9.23,9.24,89400.0
2010-06-22 10:40:00,9.24,9.25,9.24,9.25,53400.0,9.24,9.25,9.24,9.25,53400.0
2010-06-22 10:50:00,9.25,9.26,9.24,9.25,75000.0,9.25,9.26,9.24,9.25,75000.0
2010-06-22 11:00:00,9.25,9.26,9.24,9.24,45600.0,9.25,9.26,9.24,9.24,45600.0
2010-06-22 11:10:00,9.24,9.25,9.24,9.25,48000.0,9.24,9.25,9.24,9.25,48000.0
2010-06-22 11:20:00,9.25,9.26,9.25,9.26,37200.0,9.25,9.26,9.25,9.26,37200.0
2010-06-22 11:30:00,9.26,9.26,9.26,9.26,103800.0,9.26,9.26,9.26,9.26,103800.0
2010-06-22 11:40:00,9.26,9.26,9.24,9.26,55200.0,9.26,9.26,9.24,9.26,55200.0
2010-06-22 11:50:00,9.26,9.26,9.24,9.25,30600.0,9.26,9.26,9.24,9.25,30600.0
2010-06-22 12:00:00,9.25,9.25,9.24,9.25,42600.0,9.25,9.25,9.24,9.25,42600.0
2010-06-22 12:10:00,9.25,9.25,9.24,9.25,41400.0,9.25,9.25,9.24,9.25,41400.0
2010-06-22 12:20:00,9.26,9.27,9.26,9.26,78000.0,9.26,9.27,9.26,9.26,78000.0
2010-06-22 12:30:00,9.26,9.26,9.25,9.26,54000.0,9.26,9.26,9.25,9.26,54000.0
2010-06-22 12:40:00,9.26,9.27,9.26,9.27,27600.0,9.26,9.27,9.26,9.27,27600.0
2010-06-22 12:50:00,9.27,9.28,9.27,9.28,18600.0,9.27,9.28,9.27,9.28,18600.0
2010-06-22 13:00:00,9.28,9.28,9.26,9.27,30600.0,9.28,9.28,9.26,9.27,30600.0
2010-06-22 13:10:00,9.27,9.29,9.27,9.28,51000.0,9.27,9.29,9.27,9.28,51000.0
2010-06-22 13:20:00,9.28,9.29,9.28,9.28,111600.0,9.28,9.29,9.28,9.28,111600.0
2010-06-22 13:30:00,9.28,9.28,9.28,9.28,47400.0,9.28,9.28,9.28,9.28,47400.0
2010-06-22 13:40:00,9.28,9.3,9.28,9.29,115800.0,9.28,9.3,9.28,9.29,115800.0
2010-06-22 13:50:00,9.29,9.29,9.27,9.28,39600.0,9.29,9.29,9.27,9.28,39600.0
2010-06-22 14:00:00,9.28,9.28,9.25,9.26,63000.0,9.28,9.28,9.25,9.26,63000.0
2010-06-22 14:10:00,9.26,9.28,9.26,9.27,78000.0,9.26,9.28,9.26,9.27,78000.0
2010-06-22 14:20:00,9.27,9.28,9.27,9.27,147600.0,9.27,9.28,9.27,9.27,147600.0
2010-06-22 14:30:00,9.27,9.28,9.27,9.28,181800.0,9.27,9.28,9.27,9.28,181800.0
2010-06-22 14:40:00,9.28,9.28,9.22,9.23,229200.0,9.28,9.28,9.22,9.23,229200.0
2010-06-22 14:50:00,9.22,9.23,9.19,9.2,67200.0,9.22,9.23,9.19,9.2,67200.0
2010-06-22 15:00:00,9.2,9.21,9.19,9.2,108000.0,9.2,9.21,9.19,9.2,108000.0
2010-06-22 15:10:00,9.2,9.22,9.19,9.21,105600.0,9.2,9.22,9.19,9.21,105600.0
2010-06-22 15:20:00,9.21,9.21,9.18,9.18,83400.0,9.21,9.21,9.18,9.18,83400.0
2010-06-22 15:30:00,9.18,9.19,9.17,9.18,136200.0,9.18,9.19,9.17,9.18,136200.0
2010-06-22 15:40:00,9.19,9.19,9.15,9.16,255000.0,9.19,9.19,9.15,9.16,255000.0
2010-06-22 15:50:00,9.16,9.16,9.13,9.13,321000.0,9.16,9.16,9.13,9.13,321000.0
2010-06-23 09:30:00,8.92,8.96,8.73,8.75,666600.0,8.92,8.96,8.73,8.75,666600.0
2010-06-23 09:40:00,8.74,8.75,8.63,8.63,691800.0,8.74,8.75,8.63,8.63,691800.0
2010-06-23 09:50:00,8.63,8.64,8.56,8.63,1118400.0,8.63,8.64,8.56,8.63,1118400.0
2010-06-23 10:00:00,8.61,8.65,8.59,8.62,674400.0,8.61,8.65,8.59,8.62,674400.0
2010-06-23 10:10:00,8.62,8.73,8.62,8.69,685800.0,8.62,8.73,8.62,8.69,685800.0
2010-06-23 10:20:00,8.69,8.69,8.64,8.68,359400.0,8.69,8.69,8.64,8.68,359400.0
2010-06-23 10:30:00,8.68,8.69,8.63,8.64,313200.0,8.68,8.69,8.63,8.64,313200.0
2010-06-23 10:40:00,8.63,8.65,8.61,8.64,317400.0,8.63,8.65,8.61,8.64,317400.0
2010-06-23 10:50:00,8.63,8.69,8.63,8.68,222600.0,8.63,8.69,8.63,8.68,222600.0
2010-06-23 11:00:00,8.68,8.69,8.67,8.68,101400.0,8.68,8.69,8.67,8.68,101400.0
2010-06-23 11:10:00,8.68,8.69,8.67,8.69,135600.0,8.68,8.69,8.67,8.69,135600.0
2010-06-23 11:20:00,8.69,8.71,8.68,8.69,166200.0,8.69,8.71,8.68,8.69,166200.0
2010-06-23 11:30:00,8.69,8.69,8.67,8.68,283800.0,8.69,8.69,8.67,8.68,283800.0
2010-06-23 11:40:00,8.68,8.69,8.68,8.69,82200.0,8.68,8.69,8.68,8.69,82200.0
2010-06-23 11:50:00,8.69,8.69,8.68,8.69,154800.0,8.69,8.69,8.68,8.69,154800.0
2010-06-23 12:00:00,8.69,8.69,8.68,8.69,105000.0,8.69,8.69,8.68,8.69,105000.0
2010-06-23 12:10:00,8.69,8.69,8.67,8.69,69600.0,8.69,8.69,8.67,8.69,69600.0
2010-06-23 12:20:00,8.69,8.69,8.67,8.68,97200.0,8.69,8.69,8.67,8.68,97200.0
2010-06-23 12:30:00,8.68,8.69,8.67,8.68,70200.0,8.68,8.69,8.67,8.68,70200.0
2010-06-23 12:40:00,8.68,8.69,8.68,8.69,126000.0,8.68,8.69,8.68,8.69,126000.0
2010-06-23 12:50:00,8.69,8.69,8.68,8.69,110400.0,8.69,8.69,8.68,8.69,110400.0
2010-06-23 13:00:00,8.69,8.69,8.68,8.69,200400.0,8.69,8.69,8.68,8.69,200400.0
2010-06-23 13:10:00,8.69,8.69,8.68,8.68,172800.0,8.69,8.69,8.68,8.68,172800.0
2010-06-23 13:20:00,8.68,8.69,8.68,8.69,83400.0,8.68,8.69,8.68,8.69,83400.0
2010-06-23 13:30:00,8.69,8.7,8.69,8.69,250800.0,8.69,8.7,8.69,8.69,250800.0
2010-06-23 13:40:00,8.69,8.7,8.68,8.69,157200.0,8.69,8.7,8.68,8.69,157200.0
2010-06-23 13:50:00,8.69,8.74,8.69,8.74,174600.0,8.69,8.74,8.69,8.74,174600.0
2010-06-23 14:00:00,8.74,8.75,8.73,8.75,165000.0,8.74,8.75,8.73,8.75,165000.0
2010-06-23 14:10:00,8.74,8.77,8.69,8.76,177000.0,8.74,8.77,8.69,8.76,177000.0
2010-06-23 14:20:00,8.76,8.78,8.73,8.77,152400.0,8.76,8.78,8.73,8.77,152400.0
2010-06-23 14:30:00,8.78,8.83,8.78,8.81,157800.0,8.78,8.83,8.78,8.81,157800.0
2010-06-23 14:40:00,8.81,8.81,8.75,8.77,228000.0,8.81,8.81,8.75,8.77,228000.0
2010-06-23 14:50:00,8.76,8.78,8.74,8.77,99000.0,8.76,8.78,8.74,8.77,99000.0
2010-06-23 15:00:00,8.77,8.78,8.73,8.74,211200.0,8.77,8.78,8.73,8.74,211200.0
2010-06-23 15:10:00,8.74,8.76,8.73,8.74,253800.0,8.74,8.76,8.73,8.74,253800.0
2010-06-23 15:20:00,8.74,8.75,8.72,8.74,207600.0,8.74,8.75,8.72,8.74,207600.0
2010-06-23 15:30:00,8.74,8.74,8.69,8.69,649200.0,8.74,8.74,8.69,8.69,649200.0
2010-06-23 15:40:00,8.69,8.7,8.67,8.69,703200.0,8.69,8.7,8.67,8.69,703200.0
2010-06-23 15:50:00,8.69,8.7,8.67,8.69,985800.0,8.69,8.7,8.67,8.69,985800.0
2010-06-24 09:30:00,8.68,8.77,8.65,8.75,217800.0,8.68,8.77,8.65,8.75,217800.0
2010-06-24 09:40:00,8.75,8.76,8.72,8.72,136800.0,8.75,8.76,8.72,8.72,136800.0
2010-06-24 09:50:00,8.72,8.73,8.71,8.72,221400.0,8.72,8.73,8.71,8.72,221400.0
2010-06-24 10:00:00,8.72,8.76,8.71,8.76,362400.0,8.72,8.76,8.71,8.76,362400.0
2010-06-24 10:10:00,8.76,8.8,8.75,8.79,391200.0,8.76,8.8,8.75,8.79,391200.0
2010-06-24 10:20:00,8.79,8.8,8.76,8.78,374400.0,8.79,8.8,8.76,8.78,374400.0
2010-06-24 10:30:00,8.77,8.8,8.77,8.8,139800.0,8.77,8.8,8.77,8.8,139800.0
2010-06-24 10:40:00,8.8,8.8,8.78,8.79,145800.0,8.8,8.8,8.78,8.79,145800.0
2010-06-24 10:50:00,8.79,8.8,8.78,8.79,154800.0,8.79,8.8,8.78,8.79,154800.0
2010-06-24 11:00:00,8.79,8.79,8.75,8.77,88800.0,8.79,8.79,8.75,8.77,88800.0
2010-06-24 11:10:00,8.77,8.8,8.76,8.79,88200.0,8.77,8.8,8.76,8.79,88200.0
2010-06-24 11:20:00,8.79,8.81,8.79,8.81,151800.0,8.79,8.81,8.79,8.81,151800.0
2010-06-24 11:30:00,8.81,8.84,8.81,8.84,102600.0,8.81,8.84,8.81,8.84,102600.0
2010-06-24 11:40:00,8.84,8.84,8.81,8.82,193800.0,8.84,8.84,8.81,8.82,193800.0
2010-06-24 11:50:00,8.82,8.82,8.8,8.81,88800.0,8.82,8.82,8.8,8.81,88800.0
2010-06-24 12:00:00,8.82,8.83,8.81,8.83,259200.0,8.82,8.83,8.81,8.83,259200.0
2010-06-24 12:10:00,8.83,8.84,8.83,8.83,197400.0,8.83,8.84,8.83,8.83,197400.0
2010-06-24 12:20:00,8.83,8.84,8.81,8.82,123600.0,8.83,8.84,8.81,8.82,123600.0
2010-06-24 12:30:00,8.82,8.83,8.81,8.82,111000.0,8.82,8.83,8.81,8.82,111000.0
2010-06-24 12:40:00,8.82,8.85,8.82,8.84,150600.0,8.82,8.85,8.82,8.84,150600.0
2010-06-24 12:50:00,8.84,8.9,8.84,8.88,145800.0,8.84,8.9,8.84,8.88,145800.0
2010-06-24 13:00:00,8.88,8.88,8.86,8.87,132000.0,8.88,8.88,8.86,8.87,132000.0
2010-06-24 13:10:00,8.87,8.9,8.87,8.89,96000.0,8.87,8.9,8.87,8.89,96000.0
2010-06-24 13:20:00,8.9,8.9,8.88,8.88,85200.0,8.9,8.9,8.88,8.88,85200.0
2010-06-24 13:30:00,8.88,8.9,8.88,8.89,89400.0,8.88,8.9,8.88,8.89,89400.0
2010-06-24 13:40:00,8.89,8.9,8.88,8.9,70800.0,8.89,8.9,8.88,8.9,70800.0
2010-06-24 13:50:00,8.9,8.91,8.89,8.91,195000.0,8.9,8.91,8.89,8.91,195000.0
2010-06-24 14:00:00,8.91,8.92,8.9,8.91,102000.0,8.91,8.92,8.9,8.91,102000.0
2010-06-24 14:10:00,8.9,8.91,8.88,8.9,148200.0,8.9,8.91,8.88,8.9,148200.0
2010-06-24 14:20:00,8.9,8.92,8.9,8.9,66000.0,8.9,8.92,8.9,8.9,66000.0
2010-06-24 14:30:00,8.9,8.91,8.9,8.91,131400.0,8.9,8.91,8.9,8.91,131400.0
2010-06-24 14:40:00,8.9,8.91,8.88,8.89,108600.0,8.9,8.91,8.88,8.89,108600.0
2010-06-24 14:50:00,8.89,8.89,8.86,8.87,99000.0,8.89,8.89,8.86,8.87,99000.0
2010-06-24 15:00:00,8.88,8.88,8.86,8.86,173400.0,8.88,8.88,8.86,8.86,173400.0
2010-06-24 15:10:00,8.86,8.86,8.83,8.85,389400.0,8.86,8.86,8.83,8.85,389400.0
2010-06-24 15:20:00,8.85,8.88,8.85,8.87,133200.0,8.85,8.88,8.85,8.87,133200.0
2010-06-24 15:30:00,8.86,8.88,8.85,8.86,244200.0,8.86,8.88,8.85,8.86,244200.0
2010-06-24 15:40:00,8.86,8.87,8.84,8.85,253800.0,8.86,8.87,8.84,8.85,253800.0
2010-06-24 15:50:00,8.85,8.85,8.82,8.83,321600.0,8.85,8.85,8.82,8.83,321600.0
2010-06-25 09:30:00,8.9,8.9,8.81,8.83,402000.0,8.9,8.9,8.81,8.83,402000.0
2010-06-25 09:40:00,8.83,8.83,8.75,8.81,107400.0,8.83,8.83,8.75,8.81,107400.0
2010-06-25 09:50:00,8.82,8.87,8.79,8.87,92400.0,8.82,8.87,8.79,8.87,92400.0
2010-06-25 10:00:00,8.87,8.87,8.84,8.85,189600.0,8.87,8.87,8.84,8.85,189600.0
2010-06-25 10:10:00,8.85,8.85,8.84,8.84,203400.0,8.85,8.85,8.84,8.84,203400.0
2010-06-25 10:20:00,8.84,8.86,8.83,8.85,118200.0,8.84,8.86,8.83,8.85,118200.0
2010-06-25 10:30:00,8.85,8.85,8.82,8.84,261000.0,8.85,8.85,8.82,8.84,261000.0
2010-06-25 10:40:00,8.84,8.84,8.82,8.83,138600.0,8.84,8.84,8.82,8.83,138600.0
2010-06-25 10:50:00,8.83,8.84,8.79,8.82,95400.0,8.83,8.84,8.79,8.82,95400.0
2010-06-25 11:00:00,8.83,8.84,8.83,8.84,72600.0,8.83,8.84,8.83,8.84,72600.0
2010-06-25 11:10:00,8.84,8.84,8.82,8.83,109800.0,8.84,8.84,8.82,8.83,109800.0
2010-06-25 11:20:00,8.83,8.84,8.81,8.83,69600.0,8.83,8.84,8.81,8.83,69600.0
2010-06-25 11:30:00,8.83,8.84,8.83,8.83,49800.0,8.83,8.84,8.83,8.83,49800.0
2010-06-25 11:40:00,8.83,8.83,8.8,8.82,186000.0,8.83,8.83,8.8,8.82,186000.0
2010-06-25 11:50:00,8.83,8.84,8.83,8.83,45000.0,8.83,8.84,8.83,8.83,45000.0
2010-06-25 12:00:00,8.83,8.84,8.82,8.84,67200.0,8.83,8.84,8.82,8.84,67200.0
2010-06-25 12:10:00,8.84,8.84,8.83,8.83,99000.0,8.84,8.84,8.83,8.83,99000.0
2010-06-25 12:20:00,8.83,8.84,8.83,8.84,75600.0,8.83,8.84,8.83,8.84,75600.0
2010-06-25 12:30:00,8.83,8.84,8.82,8.82,124200.0,8.83,8.84,8.82,8.82,124200.0
2010-06-25 12:40:00,8.82,8.84,8.82,8.84,165600.0,8.82,8.84,8.82,8.84,165600.0
2010-06-25 12:50:00,8.84,8.86,8.83,8.85,147600.0,8.84,8.86,8.83,8.85,147600.0
2010-06-25 13:00:00,8.85,8.86,8.84,8.84,246600.0,8.85,8.86,8.84,8.84,246600.0
2010-06-25 13:10:00,8.84,8.85,8.81,8.83,184200.0,8.84,8.85,8.81,8.83,184200.0
2010-06-25 13:20:00,8.83,8.84,8.82,8.84,210600.0,8.83,8.84,8.82,8.84,210600.0
2010-06-25 13:30:00,8.84,8.85,8.83,8.83,383400.0,8.84,8.85,8.83,8.83,383400.0
2010-06-25 13:40:00,8.83,8.84,8.82,8.84,132600.0,8.83,8.84,8.82,8.84,132600.0
2010-06-25 13:50:00,8.84,8.86,8.83,8.86,99000.0,8.84,8.86,8.83,8.86,99000.0
2010-06-25 14:00:00,8.86,8.86,8.83,8.85,113400.0,8.86,8.86,8.83,8.85,113400.0
2010-06-25 14:10:00,8.85,8.87,8.85,8.86,126000.0,8.85,8.87,8.85,8.86,126000.0
2010-06-25 14:20:00,8.86,8.86,8.83,8.85,147600.0,8.86,8.86,8.83,8.85,147600.0
2010-06-25 14:30:00,8.85,8.86,8.84,8.85,75600.0,8.85,8.86,8.84,8.85,75600.0
2010-06-25 14:40:00,8.85,8.85,8.83,8.85,125400.0,8.85,8.85,8.83,8.85,125400.0
2010-06-25 14:50:00,8.85,8.86,8.84,8.85,97800.0,8.85,8.86,8.84,8.85,97800.0
2010-06-25 15:00:00,8.85,8.85,8.83,8.84,97800.0,8.85,8.85,8.83,8.84,97800.0
2010-06-25 15:10:00,8.84,8.85,8.82,8.83,125400.0,8.84,8.85,8.82,8.83,125400.0
2010-06-25 15:20:00,8.83,8.85,8.83,8.84,145800.0,8.83,8.85,8.83,8.84,145800.0
2010-06-25 15:30:00,8.84,8.87,8.83,8.87,284400.0,8.84,8.87,8.83,8.87,284400.0
2010-06-25 15:40:00,8.87,8.88,8.83,8.87,450000.0,8.87,8.88,8.83,8.87,450000.0
2010-06-25 15:50:00,8.87,8.89,8.85,8.88,966000.0,8.87,8.89,8.85,8.88,966000.0
2010-06-28 09:30:00,8.99,8.99,8.87,8.9,61200.0,8.99,8.99,8.87,8.9,61200.0
2010-06-28 09:40:00,8.91,8.91,8.86,8.86,32400.0,8.91,8.91,8.86,8.86,32400.0
2010-06-28 09:50:00,8.87,8.87,8.83,8.84,69000.0,8.87,8.87,8.83,8.84,69000.0
2010-06-28 10:00:00,8.84,8.86,8.84,8.84,265200.0,8.84,8.86,8.84,8.84,265200.0
2010-06-28 10:10:00,8.84,8.9,8.84,8.89,228600.0,8.84,8.9,8.84,8.89,228600.0
2010-06-28 10:20:00,8.89,8.95,8.89,8.95,107400.0,8.89,8.95,8.89,8.95,107400.0
2010-06-28 10:30:00,8.95,8.98,8.94,8.97,141000.0,8.95,8.98,8.94,8.97,141000.0
2010-06-28 10:40:00,8.97,8.97,8.96,8.97,160800.0,8.97,8.97,8.96,8.97,160800.0
2010-06-28 10:50:00,8.96,9.01,8.96,9.0,346800.0,8.96,9.01,8.96,9.0,346800.0
2010-06-28 11:00:00,9.0,9.01,8.99,8.99,213000.0,9.0,9.01,8.99,8.99,213000.0
2010-06-28 11:10:00,8.99,9.04,8.99,9.01,123000.0,8.99,9.04,8.99,9.01,123000.0
2010-06-28 11:20:00,9.0,9.02,8.99,9.02,189000.0,9.0,9.02,8.99,9.02,189000.0
2010-06-28 11:30:00,9.02,9.03,9.0,9.01,124800.0,9.02,9.03,9.0,9.01,124800.0
2010-06-28 11:40:00,9.01,9.01,8.99,9.0,73800.0,9.01,9.01,8.99,9.0,73800.0
2010-06-28 11:50:00,9.0,9.0,8.99,8.99,43800.0,9.0,9.0,8.99,8.99,43800.0
2010-06-28 12:00:00,8.99,9.0,8.99,8.99,49800.0,8.99,9.0,8.99,8.99,49800.0
2010-06-28 12:10:00,8.99,8.99,8.98,8.99,183600.0,8.99,8.99,8.98,8.99,183600.0
2010-06-28 12:20:00,8.98,9.01,8.98,9.01,25800.0,8.98,9.01,8.98,9.01,25800.0
2010-06-28 12:30:00,9.01,9.01,8.99,8.99,53400.0,9.01,9.01,8.99,8.99,53400.0
2010-06-28 12:40:00,8.99,9.01,8.98,9.01,69000.0,8.99,9.01,8.98,9.01,69000.0
2010-06-28 12:50:00,9.01,9.01,8.99,9.01,42600.0,9.01,9.01,8.99,9.01,42600.0
2010-06-28 13:00:00,9.01,9.01,8.98,8.99,232200.0,9.01,9.01,8.98,8.99,232200.0
2010-06-28 13:10:00,8.99,9.0,8.99,9.0,49800.0,8.99,9.0,8.99,9.0,49800.0
2010-06-28 13:20:00,9.0,9.02,9.0,9.01,48000.0,9.0,9.02,9.0,9.01,48000.0
2010-06-28 13:30:00,9.02,9.02,8.99,9.01,81600.0,9.02,9.02,8.99,9.01,81600.0
2010-06-28 13:40:00,9.01,9.02,9.0,9.01,49800.0,9.01,9.02,9.0,9.01,49800.0
2010-06-28 13:50:00,9.02,9.02,9.01,9.02,81600.0,9.02,9.02,9.01,9.02,81600.0
2010-06-28 14:00:00,9.02,9.03,9.01,9.01,101400.0,9.02,9.03,9.01,9.01,101400.0
2010-06-28 14:10:00,9.01,9.01,9.0,9.01,81000.0,9.01,9.01,9.0,9.01,81000.0
2010-06-28 14:20:00,9.01,9.01,9.0,9.0,64200.0,9.01,9.01,9.0,9.0,64200.0
2010-06-28 14:30:00,9.0,9.01,9.0,9.01,181200.0,9.0,9.01,9.0,9.01,181200.0
2010-06-28 14:40:00,9.01,9.03,9.01,9.02,76200.0,9.01,9.03,9.01,9.02,76200.0
2010-06-28 14:50:00,9.02,9.03,9.01,9.03,109800.0,9.02,9.03,9.01,9.03,109800.0
2010-06-28 15:00:00,9.03,9.03,9.03,9.03,184800.0,9.03,9.03,9.03,9.03,184800.0
2010-06-28 15:10:00,9.03,9.04,9.02,9.04,163800.0,9.03,9.04,9.02,9.04,163800.0
2010-06-28 15:20:00,9.04,9.04,9.03,9.03,297600.0,9.04,9.04,9.03,9.03,297600.0
2010-06-28 15:30:00,9.03,9.04,9.03,9.03,207600.0,9.03,9.04,9.03,9.03,207600.0
2010-06-28 15:40:00,9.03,9.05,9.03,9.03,190800.0,9.03,9.05,9.03,9.03,190800.0
2010-06-28 15:50:00,9.04,9.04,9.01,9.02,314400.0,9.04,9.04,9.01,9.02,314400.0
2010-06-29 09:30:00,8.91,8.91,8.85,8.86,418800.0,8.91,8.91,8.85,8.86,418800.0
2010-06-29 09:40:00,8.87,8.92,8.85,8.92,199200.0,8.87,8.92,8.85,8.92,199200.0
2010-06-29 09:50:00,8.92,8.98,8.9,8.97,186000.0,8.92,8.98,8.9,8.97,186000.0
2010-06-29 10:00:00,8.97,8.97,8.92,8.96,150600.0,8.97,8.97,8.92,8.96,150600.0
2010-06-29 10:10:00,8.96,8.97,8.95,8.97,201000.0,8.96,8.97,8.95,8.97,201000.0
2010-06-29 10:20:00,8.97,8.97,8.95,8.95,172200.0,8.97,8.97,8.95,8.95,172200.0
2010-06-29 10:30:00,8.96,8.97,8.95,8.97,139800.0,8.96,8.97,8.95,8.97,139800.0
2010-06-29 10:40:00,8.97,8.97,8.96,8.97,86400.0,8.97,8.97,8.96,8.97,86400.0
2010-06-29 10:50:00,8.97,8.99,8.97,8.97,113400.0,8.97,8.99,8.97,8.97,113400.0
2010-06-29 11:00:00,8.97,8.97,8.96,8.97,131400.0,8.97,8.97,8.96,8.97,131400.0
2010-06-29 11:10:00,8.97,8.98,8.97,8.97,85800.0,8.97,8.98,8.97,8.97,85800.0
2010-06-29 11:20:00,8.97,8.98,8.97,8.97,89400.0,8.97,8.98,8.97,8.97,89400.0
2010-06-29 11:30:00,8.97,8.97,8.96,8.97,708600.0,8.97,8.97,8.96,8.97,708600.0
2010-06-29 11:40:00,8.97,8.98,8.96,8.97,61200.0,8.97,8.98,8.96,8.97,61200.0
2010-06-29 11:50:00,8.97,8.98,8.97,8.97,73200.0,8.97,8.98,8.97,8.97,73200.0
2010-06-29 12:00:00,8.97,8.98,8.96,8.98,96600.0,8.97,8.98,8.96,8.98,96600.0
2010-06-29 12:10:00,8.98,9.01,8.98,9.0,54000.0,8.98,9.01,8.98,9.0,54000.0
2010-06-29 12:20:00,8.99,9.01,8.98,8.99,52800.0,8.99,9.01,8.98,8.99,52800.0
2010-06-29 12:30:00,8.99,9.0,8.97,8.98,160800.0,8.99,9.0,8.97,8.98,160800.0
2010-06-29 12:40:00,8.99,8.99,8.98,8.99,18600.0,8.99,8.99,8.98,8.99,18600.0
2010-06-29 12:50:00,8.99,8.99,8.97,8.99,49200.0,8.99,8.99,8.97,8.99,49200.0
2010-06-29 13:00:00,8.99,9.01,8.98,9.01,101400.0,8.99,9.01,8.98,9.01,101400.0
2010-06-29 13:10:00,9.0,9.01,8.99,9.0,49800.0,9.0,9.01,8.99,9.0,49800.0
2010-06-29 13:20:00,9.0,9.01,8.99,9.0,36000.0,9.0,9.01,8.99,9.0,36000.0
2010-06-29 13:30:00,9.0,9.0,8.98,8.99,98400.0,9.0,9.0,8.98,8.99,98400.0
2010-06-29 13:40:00,8.99,9.01,8.99,9.0,57600.0,8.99,9.01,8.99,9.0,57600.0
2010-06-29 13:50:00,9.0,9.01,8.99,9.01,58800.0,9.0,9.01,8.99,9.01,58800.0
2010-06-29 14:00:00,9.01,9.04,9.0,9.03,63600.0,9.01,9.04,9.0,9.03,63600.0
2010-06-29 14:10:00,9.03,9.05,9.03,9.04,70200.0,9.03,9.05,9.03,9.04,70200.0
2010-06-29 14:20:00,9.04,9.05,9.02,9.03,57600.0,9.04,9.05,9.02,9.03,57600.0
2010-06-29 14:30:00,9.03,9.03,9.01,9.01,66000.0,9.03,9.03,9.01,9.01,66000.0
2010-06-29 14:40:00,9.02,9.03,9.01,9.01,115800.0,9.02,9.03,9.01,9.01,115800.0
2010-06-29 14:50:00,9.01,9.04,9.0,9.0,113400.0,9.01,9.04,9.0,9.0,113400.0
2010-06-29 15:00:00,9.01,9.01,8.99,8.99,144600.0,9.01,9.01,8.99,8.99,144600.0
2010-06-29 15:10:00,8.99,8.99,8.97,8.97,92400.0,8.99,8.99,8.97,8.97,92400.0
2010-06-29 15:20:00,8.96,8.98,8.95,8.97,354600.0,8.96,8.98,8.95,8.97,354600.0
2010-06-29 15:30:00,8.97,8.99,8.96,8.97,201600.0,8.97,8.99,8.96,8.97,201600.0
2010-06-29 15:40:00,8.97,8.97,8.95,8.96,341400.0,8.97,8.97,8.95,8.96,341400.0
2010-06-29 15:50:00,8.96,9.01,8.96,8.97,588600.0,8.96,9.01,8.96,8.97,588600.0
2010-06-30 09:30:00,8.97,9.03,8.94,9.02,330600.0,8.97,9.03,8.94,9.02,330600.0
2010-06-30 09:40:00,9.02,9.06,9.02,9.06,180600.0,9.02,9.06,9.02,9.06,180600.0
2010-06-30 09:50:00,9.06,9.06,9.02,9.02,89400.0,9.06,9.06,9.02,9.02,89400.0
2010-06-30 10:00:00,9.02,9.06,9.02,9.05,105600.0,9.02,9.06,9.02,9.05,105600.0
2010-06-30 10:10:00,9.05,9.08,9.03,9.08,261600.0,9.05,9.08,9.03,9.08,261600.0
2010-06-30 10:20:00,9.08,9.09,9.06,9.08,469800.0,9.08,9.09,9.06,9.08,469800.0
2010-06-30 10:30:00,9.08,9.14,9.08,9.14,233400.0,9.08,9.14,9.08,9.14,233400.0
2010-06-30 10:40:00,9.14,9.19,9.13,9.17,325200.0,9.14,9.19,9.13,9.17,325200.0
2010-06-30 10:50:00,9.16,9.22,9.16,9.19,138600.0,9.16,9.22,9.16,9.19,138600.0
2010-06-30 11:00:00,9.19,9.24,9.18,9.24,452400.0,9.19,9.24,9.18,9.24,452400.0
2010-06-30 11:10:00,9.24,9.26,9.22,9.23,175800.0,9.24,9.26,9.22,9.23,175800.0
2010-06-30 11:20:00,9.23,9.23,9.19,9.21,104400.0,9.23,9.23,9.19,9.21,104400.0
2010-06-30 11:30:00,9.22,9.27,9.21,9.27,215400.0,9.22,9.27,9.21,9.27,215400.0
2010-06-30 11:40:00,9.27,9.31,9.27,9.31,229800.0,9.27,9.31,9.27,9.31,229800.0
2010-06-30 11:50:00,9.31,9.32,9.29,9.32,342000.0,9.31,9.32,9.29,9.32,342000.0
2010-06-30 12:00:00,9.31,9.34,9.3,9.34,349800.0,9.31,9.34,9.3,9.34,349800.0
2010-06-30 12:10:00,9.34,9.36,9.33,9.35,321600.0,9.34,9.36,9.33,9.35,321600.0
2010-06-30 12:20:00,9.35,9.35,9.33,9.33,360000.0,9.35,9.35,9.33,9.33,360000.0
2010-06-30 12:30:00,9.33,9.34,9.32,9.34,204000.0,9.33,9.34,9.32,9.34,204000.0
2010-06-30 12:40:00,9.33,9.34,9.32,9.33,106800.0,9.33,9.34,9.32,9.33,106800.0
2010-06-30 12:50:00,9.33,9.35,9.32,9.35,114600.0,9.33,9.35,9.32,9.35,114600.0
2010-06-30 13:00:00,9.35,9.35,9.33,9.34,106800.0,9.35,9.35,9.33,9.34,106800.0
2010-06-30 13:10:00,9.34,9.37,9.34,9.37,163200.0,9.34,9.37,9.34,9.37,163200.0
2010-06-30 13:20:00,9.37,9.38,9.36,9.37,152400.0,9.37,9.38,9.36,9.37,152400.0
2010-06-30 13:30:00,9.37,9.38,9.35,9.37,267000.0,9.37,9.38,9.35,9.37,267000.0
2010-06-30 13:40:00,9.37,9.37,9.35,9.36,355200.0,9.37,9.37,9.35,9.36,355200.0
2010-06-30 13:50:00,9.36,9.38,9.36,9.37,111000.0,9.36,9.38,9.36,9.37,111000.0
2010-06-30 14:00:00,9.37,9.38,9.37,9.38,252600.0,9.37,9.38,9.37,9.38,252600.0
2010-06-30 14:10:00,9.38,9.38,9.36,9.37,254400.0,9.38,9.38,9.36,9.37,254400.0
2010-06-30 14:20:00,9.37,9.37,9.34,9.35,429600.0,9.37,9.37,9.34,9.35,429600.0
2010-06-30 14:30:00,9.35,9.37,9.35,9.37,479400.0,9.35,9.37,9.35,9.37,479400.0
2010-06-30 14:40:00,9.37,9.4,9.37,9.4,273600.0,9.37,9.4,9.37,9.4,273600.0
2010-06-30 14:50:00,9.4,9.41,9.37,9.38,260400.0,9.4,9.41,9.37,9.38,260400.0
2010-06-30 15:00:00,9.38,9.39,9.37,9.38,237000.0,9.38,9.39,9.37,9.38,237000.0
2010-06-30 15:10:00,9.38,9.38,9.37,9.38,267600.0,9.38,9.38,9.37,9.38,267600.0
2010-06-30 15:20:00,9.38,9.38,9.37,9.38,627600.0,9.38,9.38,9.37,9.38,627600.0
2010-06-30 15:30:00,9.38,9.38,9.34,9.35,738000.0,9.38,9.38,9.34,9.35,738000.0
2010-06-30 15:40:00,9.35,9.37,9.34,9.36,1080600.0,9.35,9.37,9.34,9.36,1080600.0
2010-06-30 15:50:00,9.36,9.38,9.34,9.34,1159800.0,9.36,9.38,9.34,9.34,1159800.0
2010-07-01 09:30:00,9.36,9.36,9.25,9.25,459000.0,9.36,9.36,9.25,9.25,459000.0
2010-07-01 09:40:00,9.23,9.27,9.21,9.22,84600.0,9.23,9.27,9.21,9.22,84600.0
2010-07-01 09:50:00,9.22,9.27,9.19,9.24,166800.0,9.22,9.27,9.19,9.24,166800.0
2010-07-01 10:00:00,9.23,9.23,9.19,9.21,235200.0,9.23,9.23,9.19,9.21,235200.0
2010-07-01 10:10:00,9.22,9.23,9.2,9.22,824400.0,9.22,9.23,9.2,9.22,824400.0
2010-07-01 10:20:00,9.22,9.24,9.21,9.22,145800.0,9.22,9.24,9.21,9.22,145800.0
2010-07-01 10:30:00,9.22,9.22,9.18,9.19,187200.0,9.22,9.22,9.18,9.19,187200.0
2010-07-01 10:40:00,9.19,9.2,9.14,9.17,556800.0,9.19,9.2,9.14,9.17,556800.0
2010-07-01 10:50:00,9.17,9.19,9.14,9.17,402000.0,9.17,9.19,9.14,9.17,402000.0
2010-07-01 11:00:00,9.17,9.17,9.1,9.11,242400.0,9.17,9.17,9.1,9.11,242400.0
2010-07-01 11:10:00,9.11,9.12,9.1,9.12,358200.0,9.11,9.12,9.1,9.12,358200.0
2010-07-01 11:20:00,9.12,9.13,9.1,9.13,206400.0,9.12,9.13,9.1,9.13,206400.0
2010-07-01 11:30:00,9.13,9.14,9.12,9.14,143400.0,9.13,9.14,9.12,9.14,143400.0
2010-07-01 11:40:00,9.14,9.14,9.12,9.12,217200.0,9.14,9.14,9.12,9.12,217200.0
2010-07-01 11:50:00,9.13,9.15,9.12,9.15,145200.0,9.13,9.15,9.12,9.15,145200.0
2010-07-01 12:00:00,9.15,9.17,9.14,9.16,156000.0,9.15,9.17,9.14,9.16,156000.0
2010-07-01 12:10:00,9.16,9.17,9.16,9.17,172800.0,9.16,9.17,9.16,9.17,172800.0
2010-07-01 12:20:00,9.17,9.17,9.15,9.17,79800.0,9.17,9.17,9.15,9.17,79800.0
2010-07-01 12:30:00,9.17,9.17,9.16,9.17,121800.0,9.17,9.17,9.16,9.17,121800.0
2010-07-01 12:40:00,9.17,9.22,9.17,9.2,326400.0,9.17,9.22,9.17,9.2,326400.0
2010-07-01 12:50:00,9.2,9.22,9.2,9.22,222000.0,9.2,9.22,9.2,9.22,222000.0
2010-07-01 13:00:00,9.22,9.22,9.2,9.22,126000.0,9.22,9.22,9.2,9.22,126000.0
2010-07-01 13:10:00,9.22,9.23,9.21,9.22,74400.0,9.22,9.23,9.21,9.22,74400.0
2010-07-01 13:20:00,9.22,9.23,9.21,9.21,78000.0,9.22,9.23,9.21,9.21,78000.0
2010-07-01 13:30:00,9.21,9.24,9.21,9.24,96600.0,9.21,9.24,9.21,9.24,96600.0
2010-07-01 13:40:00,9.24,9.24,9.21,9.21,100200.0,9.24,9.24,9.21,9.21,100200.0
2010-07-01 13:50:00,9.22,9.22,9.2,9.21,126600.0,9.22,9.22,9.2,9.21,126600.0
2010-07-01 14:00:00,9.21,9.22,9.2,9.21,115200.0,9.21,9.22,9.2,9.21,115200.0
2010-07-01 14:10:00,9.21,9.22,9.2,9.21,84600.0,9.21,9.22,9.2,9.21,84600.0
2010-07-01 14:20:00,9.21,9.22,9.2,9.21,196200.0,9.21,9.22,9.2,9.21,196200.0
2010-07-01 14:30:00,9.21,9.22,9.2,9.21,151800.0,9.21,9.22,9.2,9.21,151800.0
2010-07-01 14:40:00,9.21,9.22,9.19,9.2,137400.0,9.21,9.22,9.19,9.2,137400.0
2010-07-01 14:50:00,9.2,9.21,9.18,9.2,84000.0,9.2,9.21,9.18,9.2,84000.0
2010-07-01 15:00:00,9.2,9.22,9.2,9.21,118800.0,9.2,9.22,9.2,9.21,118800.0
2010-07-01 15:10:00,9.21,9.22,9.2,9.2,175200.0,9.21,9.22,9.2,9.2,175200.0
2010-07-01 15:20:00,9.2,9.22,9.18,9.22,300600.0,9.2,9.22,9.18,9.22,300600.0
2010-07-01 15:30:00,9.22,9.26,9.22,9.26,300600.0,9.22,9.26,9.22,9.26,300600.0
2010-07-01 15:40:00,9.26,9.29,9.24,9.27,492600.0,9.26,9.29,9.24,9.27,492600.0
2010-07-01 15:50:00,9.26,9.3,9.25,9.27,681600.0,9.26,9.3,9.25,9.27,681600.0
2010-07-02 09:30:00,9.3,9.33,9.28,9.31,101400.0,9.3,9.33,9.28,9.31,101400.0
2010-07-02 09:40:00,9.31,9.32,9.3,9.3,36600.0,9.31,9.32,9.3,9.3,36600.0
2010-07-02 09:50:00,9.3,9.3,9.26,9.28,51000.0,9.3,9.3,9.26,9.28,51000.0
2010-07-02 10:00:00,9.28,9.29,9.25,9.29,54600.0,9.28,9.29,9.25,9.29,54600.0
2010-07-02 10:10:00,9.3,9.33,9.29,9.32,66000.0,9.3,9.33,9.29,9.32,66000.0
2010-07-02 10:20:00,9.32,9.32,9.3,9.31,47400.0,9.32,9.32,9.3,9.31,47400.0
2010-07-02 10:30:00,9.31,9.32,9.3,9.32,27000.0,9.31,9.32,9.3,9.32,27000.0
2010-07-02 10:40:00,9.32,9.34,9.31,9.34,30000.0,9.32,9.34,9.31,9.34,30000.0
2010-07-02 10:50:00,9.34,9.34,9.32,9.32,43800.0,9.34,9.34,9.32,9.32,43800.0
2010-07-02 11:00:00,9.33,9.33,9.32,9.32,49800.0,9.33,9.33,9.32,9.32,49800.0
2010-07-02 11:10:00,9.32,9.33,9.31,9.32,49800.0,9.32,9.33,9.31,9.32,49800.0
2010-07-02 11:20:00,9.31,9.32,9.31,9.32,240000.0,9.31,9.32,9.31,9.32,240000.0
2010-07-02 11:30:00,9.32,9.32,9.3,9.31,86400.0,9.32,9.32,9.3,9.31,86400.0
2010-07-02 11:40:00,9.31,9.32,9.3,9.3,168600.0,9.31,9.32,9.3,9.3,168600.0
2010-07-02 11:50:00,9.3,9.31,9.27,9.28,291000.0,9.3,9.31,9.27,9.28,291000.0
2010-07-02 12:00:00,9.27,9.28,9.27,9.28,176400.0,9.27,9.28,9.27,9.28,176400.0
2010-07-02 12:10:00,9.28,9.29,9.27,9.29,289800.0,9.28,9.29,9.27,9.29,289800.0
2010-07-02 12:20:00,9.29,9.29,9.26,9.26,294000.0,9.29,9.29,9.26,9.26,294000.0
2010-07-02 12:30:00,9.26,9.28,9.26,9.27,640200.0,9.26,9.28,9.26,9.27,640200.0
2010-07-02 12:40:00,9.27,9.27,9.26,9.27,279600.0,9.27,9.27,9.26,9.27,279600.0
2010-07-02 12:50:00,9.27,9.29,9.27,9.27,88200.0,9.27,9.29,9.27,9.27,88200.0
2010-07-02 13:00:00,9.27,9.28,9.24,9.27,465600.0,9.27,9.28,9.24,9.27,465600.0
2010-07-02 13:10:00,9.27,9.28,9.26,9.28,96000.0,9.27,9.28,9.26,9.28,96000.0
2010-07-02 13:20:00,9.28,9.28,9.24,9.26,188400.0,9.28,9.28,9.24,9.26,188400.0
2010-07-02 13:30:00,9.25,9.27,9.24,9.24,160200.0,9.25,9.27,9.24,9.24,160200.0
2010-07-02 13:40:00,9.24,9.25,9.23,9.24,113400.0,9.24,9.25,9.23,9.24,113400.0
2010-07-02 13:50:00,9.24,9.25,9.23,9.25,409800.0,9.24,9.25,9.23,9.25,409800.0
2010-07-02 14:00:00,9.25,9.25,9.24,9.24,235800.0,9.25,9.25,9.24,9.24,235800.0
2010-07-02 14:10:00,9.24,9.26,9.24,9.25,96600.0,9.24,9.26,9.24,9.25,96600.0
2010-07-02 14:20:00,9.24,9.25,9.24,9.24,142200.0,9.24,9.25,9.24,9.24,142200.0
2010-07-02 14:30:00,9.24,9.25,9.24,9.25,162600.0,9.24,9.25,9.24,9.25,162600.0
2010-07-02 14:40:00,9.25,9.25,9.24,9.25,96000.0,9.25,9.25,9.24,9.25,96000.0
2010-07-02 14:50:00,9.25,9.25,9.25,9.25,91800.0,9.25,9.25,9.25,9.25,91800.0
2010-07-02 15:00:00,9.25,9.26,9.25,9.25,270000.0,9.25,9.26,9.25,9.25,270000.0
2010-07-02 15:10:00,9.25,9.26,9.24,9.25,168000.0,9.25,9.26,9.24,9.25,168000.0
2010-07-02 15:20:00,9.25,9.27,9.24,9.26,400800.0,9.25,9.27,9.24,9.26,400800.0
2010-07-02 15:30:00,9.26,9.26,9.25,9.26,300000.0,9.26,9.26,9.25,9.26,300000.0
2010-07-02 15:40:00,9.26,9.28,9.25,9.26,301200.0,9.26,9.28,9.25,9.26,301200.0
2010-07-02 15:50:00,9.26,9.27,9.23,9.23,344400.0,9.26,9.27,9.23,9.23,344400.0
2010-07-06 09:30:00,9.37,9.4,9.33,9.34,132600.0,9.37,9.4,9.33,9.34,132600.0
2010-07-06 09:40:00,9.34,9.39,9.33,9.38,72000.0,9.34,9.39,9.33,9.38,72000.0
2010-07-06 09:50:00,9.38,9.44,9.38,9.42,254400.0,9.38,9.44,9.38,9.42,254400.0
2010-07-06 10:00:00,9.42,9.45,9.41,9.44,205800.0,9.42,9.45,9.41,9.44,205800.0
2010-07-06 10:10:00,9.44,9.46,9.44,9.46,111600.0,9.44,9.46,9.44,9.46,111600.0
2010-07-06 10:20:00,9.46,9.47,9.42,9.43,279600.0,9.46,9.47,9.42,9.43,279600.0
2010-07-06 10:30:00,9.43,9.43,9.4,9.43,716400.0,9.43,9.43,9.4,9.43,716400.0
2010-07-06 10:40:00,9.43,9.49,9.43,9.49,90000.0,9.43,9.49,9.43,9.49,90000.0
2010-07-06 10:50:00,9.49,9.53,9.48,9.49,136200.0,9.49,9.53,9.48,9.49,136200.0
2010-07-06 11:00:00,9.49,9.53,9.49,9.51,139200.0,9.49,9.53,9.49,9.51,139200.0
2010-07-06 11:10:00,9.5,9.53,9.5,9.53,131400.0,9.5,9.53,9.5,9.53,131400.0
2010-07-06 11:20:00,9.52,9.53,9.5,9.51,183600.0,9.52,9.53,9.5,9.51,183600.0
2010-07-06 11:30:00,9.51,9.52,9.49,9.51,129600.0,9.51,9.52,9.49,9.51,129600.0
2010-07-06 11:40:00,9.51,9.51,9.49,9.49,115200.0,9.51,9.51,9.49,9.49,115200.0
2010-07-06 11:50:00,9.49,9.5,9.48,9.49,148200.0,9.49,9.5,9.48,9.49,148200.0
2010-07-06 12:00:00,9.49,9.53,9.49,9.53,84000.0,9.49,9.53,9.49,9.53,84000.0
2010-07-06 12:10:00,9.53,9.54,9.51,9.52,49200.0,9.53,9.54,9.51,9.52,49200.0
2010-07-06 12:20:00,9.53,9.53,9.48,9.49,60000.0,9.53,9.53,9.48,9.49,60000.0
2010-07-06 12:30:00,9.49,9.5,9.49,9.5,29400.0,9.49,9.5,9.49,9.5,29400.0
2010-07-06 12:40:00,9.5,9.5,9.47,9.49,61800.0,9.5,9.5,9.47,9.49,61800.0
2010-07-06 12:50:00,9.49,9.49,9.46,9.46,105600.0,9.49,9.49,9.46,9.46,105600.0
2010-07-06 13:00:00,9.46,9.47,9.45,9.46,100200.0,9.46,9.47,9.45,9.46,100200.0
2010-07-06 13:10:00,9.45,9.47,9.45,9.47,136200.0,9.45,9.47,9.45,9.47,136200.0
2010-07-06 13:20:00,9.46,9.47,9.45,9.46,69600.0,9.46,9.47,9.45,9.46,69600.0
2010-07-06 13:30:00,9.46,9.47,9.45,9.45,106200.0,9.46,9.47,9.45,9.45,106200.0
2010-07-06 13:40:00,9.46,9.47,9.45,9.47,104400.0,9.46,9.47,9.45,9.47,104400.0
2010-07-06 13:50:00,9.47,9.47,9.43,9.45,194400.0,9.47,9.47,9.43,9.45,194400.0
2010-07-06 14:00:00,9.45,9.45,9.42,9.43,93600.0,9.45,9.45,9.42,9.43,93600.0
2010-07-06 14:10:00,9.43,9.45,9.4,9.44,93600.0,9.43,9.45,9.4,9.44,93600.0
2010-07-06 14:20:00,9.43,9.45,9.43,9.44,99600.0,9.43,9.45,9.43,9.44,99600.0
2010-07-06 14:30:00,9.45,9.45,9.42,9.42,172200.0,9.45,9.45,9.42,9.42,172200.0
2010-07-06 14:40:00,9.42,9.43,9.41,9.41,139800.0,9.42,9.43,9.41,9.41,139800.0
2010-07-06 14:50:00,9.41,9.42,9.41,9.41,236400.0,9.41,9.42,9.41,9.41,236400.0
2010-07-06 15:00:00,9.41,9.42,9.4,9.42,142200.0,9.41,9.42,9.4,9.42,142200.0
2010-07-06 15:10:00,9.42,9.44,9.4,9.4,173400.0,9.42,9.44,9.4,9.4,173400.0
2010-07-06 15:20:00,9.4,9.42,9.39,9.42,243000.0,9.4,9.42,9.39,9.42,243000.0
2010-07-06 15:30:00,9.42,9.43,9.41,9.41,279000.0,9.42,9.43,9.41,9.41,279000.0
2010-07-06 15:40:00,9.41,9.45,9.41,9.43,370800.0,9.41,9.45,9.41,9.43,370800.0
2010-07-06 15:50:00,9.44,9.44,9.42,9.43,572400.0,9.44,9.44,9.42,9.43,572400.0
2010-07-07 09:30:00,9.27,9.27,9.12,9.16,946800.0,9.27,9.27,9.12,9.16,946800.0
2010-07-07 09:40:00,9.15,9.2,9.15,9.17,696600.0,9.15,9.2,9.15,9.17,696600.0
2010-07-07 09:50:00,9.17,9.21,9.17,9.19,437400.0,9.17,9.21,9.17,9.19,437400.0
2010-07-07 10:00:00,9.19,9.2,9.17,9.18,504000.0,9.19,9.2,9.17,9.18,504000.0
2010-07-07 10:10:00,9.18,9.19,9.17,9.18,540600.0,9.18,9.19,9.17,9.18,540600.0
2010-07-07 10:20:00,9.18,9.19,9.17,9.17,527400.0,9.18,9.19,9.17,9.17,527400.0
2010-07-07 10:30:00,9.18,9.19,9.14,9.14,250800.0,9.18,9.19,9.14,9.14,250800.0
2010-07-07 10:40:00,9.14,9.15,9.11,9.15,169800.0,9.14,9.15,9.11,9.15,169800.0
2010-07-07 10:50:00,9.15,9.17,9.15,9.16,544800.0,9.15,9.17,9.15,9.16,544800.0
2010-07-07 11:00:00,9.16,9.17,9.16,9.17,498600.0,9.16,9.17,9.16,9.17,498600.0
2010-07-07 11:10:00,9.16,9.17,9.16,9.16,313200.0,9.16,9.17,9.16,9.16,313200.0
2010-07-07 11:20:00,9.16,9.17,9.16,9.17,281400.0,9.16,9.17,9.16,9.17,281400.0
2010-07-07 11:30:00,9.17,9.2,9.17,9.18,510000.0,9.17,9.2,9.17,9.18,510000.0
2010-07-07 11:40:00,9.17,9.17,9.16,9.16,384000.0,9.17,9.17,9.16,9.16,384000.0
2010-07-07 11:50:00,9.16,9.17,9.15,9.16,433800.0,9.16,9.17,9.15,9.16,433800.0
2010-07-07 12:00:00,9.16,9.17,9.16,9.17,163200.0,9.16,9.17,9.16,9.17,163200.0
2010-07-07 12:10:00,9.16,9.17,9.16,9.16,125400.0,9.16,9.17,9.16,9.16,125400.0
2010-07-07 12:20:00,9.16,9.17,9.16,9.17,185400.0,9.16,9.17,9.16,9.17,185400.0
2010-07-07 12:30:00,9.17,9.18,9.17,9.17,111000.0,9.17,9.18,9.17,9.17,111000.0
2010-07-07 12:40:00,9.17,9.18,9.17,9.17,66000.0,9.17,9.18,9.17,9.17,66000.0
2010-07-07 12:50:00,9.17,9.17,9.15,9.15,364200.0,9.17,9.17,9.15,9.15,364200.0
2010-07-07 13:00:00,9.15,9.17,9.15,9.17,220800.0,9.15,9.17,9.15,9.17,220800.0
2010-07-07 13:10:00,9.17,9.18,9.16,9.17,162000.0,9.17,9.18,9.16,9.17,162000.0
2010-07-07 13:20:00,9.17,9.17,9.13,9.14,258600.0,9.17,9.17,9.13,9.14,258600.0
2010-07-07 13:30:00,9.14,9.15,9.14,9.15,381600.0,9.14,9.15,9.14,9.15,381600.0
2010-07-07 13:40:00,9.15,9.16,9.15,9.15,128400.0,9.15,9.16,9.15,9.15,128400.0
2010-07-07 13:50:00,9.15,9.15,9.13,9.15,312000.0,9.15,9.15,9.13,9.15,312000.0
2010-07-07 14:00:00,9.14,9.15,9.14,9.15,198000.0,9.14,9.15,9.14,9.15,198000.0
2010-07-07 14:10:00,9.15,9.15,9.15,9.15,76200.0,9.15,9.15,9.15,9.15,76200.0
2010-07-07 14:20:00,9.15,9.15,9.14,9.15,166200.0,9.15,9.15,9.14,9.15,166200.0
2010-07-07 14:30:00,9.15,9.16,9.15,9.15,216600.0,9.15,9.16,9.15,9.15,216600.0
2010-07-07 14:40:00,9.16,9.17,9.15,9.16,330000.0,9.16,9.17,9.15,9.16,330000.0
2010-07-07 14:50:00,9.16,9.17,9.15,9.17,438000.0,9.16,9.17,9.15,9.17,438000.0
2010-07-07 15:00:00,9.17,9.17,9.16,9.17,443400.0,9.17,9.17,9.16,9.17,443400.0
2010-07-07 15:10:00,9.17,9.21,9.17,9.19,541800.0,9.17,9.21,9.17,9.19,541800.0
2010-07-07 15:20:00,9.19,9.2,9.16,9.18,786000.0,9.19,9.2,9.16,9.18,786000.0
2010-07-07 15:30:00,9.18,9.2,9.17,9.19,403800.0,9.18,9.2,9.17,9.19,403800.0
2010-07-07 15:40:00,9.19,9.22,9.19,9.21,690600.0,9.19,9.22,9.19,9.21,690600.0
2010-07-07 15:50:00,9.21,9.22,9.2,9.22,912000.0,9.21,9.22,9.2,9.22,912000.0
2010-07-08 09:30:00,9.28,9.28,9.21,9.26,157200.0,9.28,9.28,9.21,9.26,157200.0
2010-07-08 09:40:00,9.26,9.26,9.23,9.24,129000.0,9.26,9.26,9.23,9.24,129000.0
2010-07-08 09:50:00,9.24,9.27,9.23,9.27,166800.0,9.24,9.27,9.23,9.27,166800.0
2010-07-08 10:00:00,9.27,9.28,9.24,9.27,370800.0,9.27,9.28,9.24,9.27,370800.0
2010-07-08 10:10:00,9.27,9.35,9.27,9.32,435000.0,9.27,9.35,9.27,9.32,435000.0
2010-07-08 10:20:00,9.33,9.34,9.32,9.34,279600.0,9.33,9.34,9.32,9.34,279600.0
2010-07-08 10:30:00,9.34,9.36,9.32,9.34,196800.0,9.34,9.36,9.32,9.34,196800.0
2010-07-08 10:40:00,9.34,9.35,9.33,9.33,151800.0,9.34,9.35,9.33,9.33,151800.0
2010-07-08 10:50:00,9.34,9.34,9.32,9.33,148800.0,9.34,9.34,9.32,9.33,148800.0
2010-07-08 11:00:00,9.33,9.33,9.28,9.29,201600.0,9.33,9.33,9.28,9.29,201600.0
2010-07-08 11:10:00,9.29,9.29,9.26,9.26,127800.0,9.29,9.29,9.26,9.26,127800.0
2010-07-08 11:20:00,9.26,9.26,9.23,9.23,240600.0,9.26,9.26,9.23,9.23,240600.0
2010-07-08 11:30:00,9.22,9.25,9.22,9.24,359400.0,9.22,9.25,9.22,9.24,359400.0
2010-07-08 11:40:00,9.24,9.24,9.22,9.23,290400.0,9.24,9.24,9.22,9.23,290400.0
2010-07-08 11:50:00,9.23,9.23,9.2,9.22,219000.0,9.23,9.23,9.2,9.22,219000.0
2010-07-08 12:00:00,9.22,9.22,9.19,9.21,184800.0,9.22,9.22,9.19,9.21,184800.0
2010-07-08 12:10:00,9.21,9.23,9.21,9.22,234600.0,9.21,9.23,9.21,9.22,234600.0
2010-07-08 12:20:00,9.22,9.23,9.22,9.22,208800.0,9.22,9.23,9.22,9.22,208800.0
2010-07-08 12:30:00,9.22,9.26,9.22,9.25,261600.0,9.22,9.26,9.22,9.25,261600.0
2010-07-08 12:40:00,9.25,9.26,9.24,9.25,109800.0,9.25,9.26,9.24,9.25,109800.0
2010-07-08 12:50:00,9.26,9.27,9.25,9.25,76200.0,9.26,9.27,9.25,9.25,76200.0
2010-07-08 13:00:00,9.25,9.25,9.24,9.24,105000.0,9.25,9.25,9.24,9.24,105000.0
2010-07-08 13:10:00,9.25,9.25,9.24,9.24,75000.0,9.25,9.25,9.24,9.24,75000.0
2010-07-08 13:20:00,9.24,9.24,9.22,9.22,85800.0,9.24,9.24,9.22,9.22,85800.0
2010-07-08 13:30:00,9.22,9.25,9.22,9.25,109200.0,9.22,9.25,9.22,9.25,109200.0
2010-07-08 13:40:00,9.25,9.25,9.23,9.23,109200.0,9.25,9.25,9.23,9.23,109200.0
2010-07-08 13:50:00,9.24,9.24,9.21,9.22,86400.0,9.24,9.24,9.21,9.22,86400.0
2010-07-08 14:00:00,9.22,9.23,9.21,9.21,126000.0,9.22,9.23,9.21,9.21,126000.0
2010-07-08 14:10:00,9.21,9.21,9.17,9.18,238200.0,9.21,9.21,9.17,9.18,238200.0
2010-07-08 14:20:00,9.17,9.19,9.17,9.18,191400.0,9.17,9.19,9.17,9.18,191400.0
2010-07-08 14:30:00,9.18,9.2,9.18,9.19,93600.0,9.18,9.2,9.18,9.19,93600.0
2010-07-08 14:40:00,9.19,9.2,9.18,9.2,154800.0,9.19,9.2,9.18,9.2,154800.0
2010-07-08 14:50:00,9.2,9.22,9.19,9.22,168600.0,9.2,9.22,9.19,9.22,168600.0
2010-07-08 15:00:00,9.21,9.22,9.21,9.21,184200.0,9.21,9.22,9.21,9.21,184200.0
2010-07-08 15:10:00,9.21,9.22,9.2,9.22,290400.0,9.21,9.22,9.2,9.22,290400.0
2010-07-08 15:20:00,9.22,9.23,9.21,9.23,237600.0,9.22,9.23,9.21,9.23,237600.0
2010-07-08 15:30:00,9.23,9.26,9.22,9.26,386400.0,9.23,9.26,9.22,9.26,386400.0
2010-07-08 15:40:00,9.26,9.27,9.25,9.25,340200.0,9.26,9.27,9.25,9.25,340200.0
2010-07-08 15:50:00,9.25,9.27,9.25,9.26,337200.0,9.25,9.27,9.25,9.26,337200.0
2010-07-09 09:30:00,9.28,9.33,9.24,9.32,121200.0,9.28,9.33,9.24,9.32,121200.0
2010-07-09 09:40:00,9.33,9.33,9.3,9.32,73800.0,9.33,9.33,9.3,9.32,73800.0
2010-07-09 09:50:00,9.32,9.36,9.32,9.35,114600.0,9.32,9.36,9.32,9.35,114600.0
2010-07-09 10:00:00,9.35,9.4,9.35,9.35,199200.0,9.35,9.4,9.35,9.35,199200.0
2010-07-09 10:10:00,9.35,9.39,9.34,9.38,49800.0,9.35,9.39,9.34,9.38,49800.0
2010-07-09 10:20:00,9.38,9.4,9.38,9.39,108000.0,9.38,9.4,9.38,9.39,108000.0
2010-07-09 10:30:00,9.39,9.4,9.39,9.39,76200.0,9.39,9.4,9.39,9.39,76200.0
2010-07-09 10:40:00,9.39,9.39,9.35,9.36,99600.0,9.39,9.39,9.35,9.36,99600.0
2010-07-09 10:50:00,9.36,9.4,9.35,9.39,184800.0,9.36,9.4,9.35,9.39,184800.0
2010-07-09 11:00:00,9.39,9.4,9.38,9.39,23400.0,9.39,9.4,9.38,9.39,23400.0
2010-07-09 11:10:00,9.39,9.39,9.36,9.37,43800.0,9.39,9.39,9.36,9.37,43800.0
2010-07-09 11:20:00,9.37,9.37,9.34,9.35,28200.0,9.37,9.37,9.34,9.35,28200.0
2010-07-09 11:30:00,9.36,9.36,9.35,9.36,27000.0,9.36,9.36,9.35,9.36,27000.0
2010-07-09 11:40:00,9.36,9.37,9.36,9.36,16800.0,9.36,9.37,9.36,9.36,16800.0
2010-07-09 11:50:00,9.35,9.35,9.34,9.34,16200.0,9.35,9.35,9.34,9.34,16200.0
2010-07-09 12:00:00,9.34,9.35,9.34,9.35,13800.0,9.34,9.35,9.34,9.35,13800.0
2010-07-09 12:10:00,9.35,9.36,9.35,9.35,8400.0,9.35,9.36,9.35,9.35,8400.0
2010-07-09 12:20:00,9.35,9.35,9.35,9.35,25200.0,9.35,9.35,9.35,9.35,25200.0
2010-07-09 12:30:00,9.35,9.35,9.34,9.34,11400.0,9.35,9.35,9.34,9.34,11400.0
2010-07-09 12:40:00,9.34,9.34,9.34,9.34,7800.0,9.34,9.34,9.34,9.34,7800.0
2010-07-09 12:50:00,9.35,9.36,9.35,9.35,30000.0,9.35,9.36,9.35,9.35,30000.0
2010-07-09 13:00:00,9.35,9.36,9.34,9.36,53400.0,9.35,9.36,9.34,9.36,53400.0
2010-07-09 13:10:00,9.36,9.36,9.34,9.35,11400.0,9.36,9.36,9.34,9.35,11400.0
2010-07-09 13:20:00,9.35,9.35,9.33,9.34,28800.0,9.35,9.35,9.33,9.34,28800.0
2010-07-09 13:30:00,9.34,9.36,9.34,9.36,34200.0,9.34,9.36,9.34,9.36,34200.0
2010-07-09 13:40:00,9.35,9.36,9.35,9.35,40800.0,9.35,9.36,9.35,9.35,40800.0
2010-07-09 13:50:00,9.35,9.36,9.35,9.36,30600.0,9.35,9.36,9.35,9.36,30600.0
2010-07-09 14:00:00,9.36,9.36,9.35,9.35,54000.0,9.36,9.36,9.35,9.35,54000.0
2010-07-09 14:10:00,9.35,9.35,9.33,9.34,37800.0,9.35,9.35,9.33,9.34,37800.0
2010-07-09 14:20:00,9.34,9.35,9.33,9.33,42000.0,9.34,9.35,9.33,9.33,42000.0
2010-07-09 14:30:00,9.33,9.35,9.33,9.33,49200.0,9.33,9.35,9.33,9.33,49200.0
2010-07-09 14:40:00,9.33,9.35,9.33,9.34,26400.0,9.33,9.35,9.33,9.34,26400.0
2010-07-09 14:50:00,9.34,9.37,9.34,9.36,30600.0,9.34,9.37,9.34,9.36,30600.0
2010-07-09 15:00:00,9.36,9.36,9.35,9.35,52200.0,9.36,9.36,9.35,9.35,52200.0
2010-07-09 15:10:00,9.35,9.37,9.35,9.36,46200.0,9.35,9.37,9.35,9.36,46200.0
2010-07-09 15:20:00,9.36,9.37,9.34,9.34,60600.0,9.36,9.37,9.34,9.34,60600.0
2010-07-09 15:30:00,9.34,9.36,9.34,9.35,80400.0,9.34,9.36,9.34,9.35,80400.0
2010-07-09 15:40:00,9.35,9.36,9.35,9.35,93000.0,9.35,9.36,9.35,9.35,93000.0
2010-07-09 15:50:00,9.35,9.36,9.35,9.35,179400.0,9.35,9.36,9.35,9.35,179400.0
2010-07-12 09:30:00,9.33,9.35,9.32,9.34,90000.0,9.33,9.35,9.32,9.34,90000.0
2010-07-12 09:40:00,9.33,9.34,9.32,9.32,132600.0,9.33,9.34,9.32,9.32,132600.0
2010-07-12 09:50:00,9.32,9.34,9.32,9.33,77400.0,9.32,9.34,9.32,9.33,77400.0
2010-07-12 10:00:00,9.33,9.36,9.33,9.35,69000.0,9.33,9.36,9.33,9.35,69000.0
2010-07-12 10:10:00,9.35,9.39,9.34,9.39,58200.0,9.35,9.39,9.34,9.39,58200.0
2010-07-12 10:20:00,9.39,9.4,9.37,9.4,42000.0,9.39,9.4,9.37,9.4,42000.0
2010-07-12 10:30:00,9.4,9.4,9.38,9.39,37200.0,9.4,9.4,9.38,9.39,37200.0
2010-07-12 10:40:00,9.39,9.39,9.36,9.37,42000.0,9.39,9.39,9.36,9.37,42000.0
2010-07-12 10:50:00,9.37,9.37,9.33,9.33,106800.0,9.37,9.37,9.33,9.33,106800.0
2010-07-12 11:00:00,9.34,9.34,9.29,9.31,109200.0,9.34,9.34,9.29,9.31,109200.0
2010-07-12 11:10:00,9.31,9.33,9.31,9.33,38400.0,9.31,9.33,9.31,9.33,38400.0
2010-07-12 11:20:00,9.33,9.34,9.33,9.33,33000.0,9.33,9.34,9.33,9.33,33000.0
2010-07-12 11:30:00,9.33,9.33,9.33,9.33,26400.0,9.33,9.33,9.33,9.33,26400.0
2010-07-12 11:40:00,9.33,9.34,9.32,9.32,44400.0,9.33,9.34,9.32,9.32,44400.0
2010-07-12 11:50:00,9.32,9.32,9.3,9.3,134400.0,9.32,9.32,9.3,9.3,134400.0
2010-07-12 12:00:00,9.31,9.31,9.3,9.3,46800.0,9.31,9.31,9.3,9.3,46800.0
2010-07-12 12:10:00,9.3,9.32,9.3,9.31,69000.0,9.3,9.32,9.3,9.31,69000.0
2010-07-12 12:20:00,9.31,9.31,9.29,9.29,28200.0,9.31,9.31,9.29,9.29,28200.0
2010-07-12 12:30:00,9.29,9.32,9.29,9.32,49800.0,9.29,9.32,9.29,9.32,49800.0
2010-07-12 12:40:00,9.32,9.32,9.31,9.31,15000.0,9.32,9.32,9.31,9.31,15000.0
2010-07-12 12:50:00,9.3,9.32,9.3,9.3,157800.0,9.3,9.32,9.3,9.3,157800.0
2010-07-12 13:00:00,9.3,9.3,9.29,9.3,48600.0,9.3,9.3,9.29,9.3,48600.0
2010-07-12 13:10:00,9.3,9.3,9.3,9.3,35400.0,9.3,9.3,9.3,9.3,35400.0
2010-07-12 13:20:00,9.3,9.31,9.3,9.31,15000.0,9.3,9.31,9.3,9.31,15000.0
2010-07-12 13:30:00,9.31,9.32,9.31,9.32,43200.0,9.31,9.32,9.31,9.32,43200.0
2010-07-12 13:40:00,9.32,9.32,9.31,9.31,38400.0,9.32,9.32,9.31,9.31,38400.0
2010-07-12 13:50:00,9.31,9.33,9.31,9.33,63600.0,9.31,9.33,9.31,9.33,63600.0
2010-07-12 14:00:00,9.33,9.33,9.32,9.33,43800.0,9.33,9.33,9.32,9.33,43800.0
2010-07-12 14:10:00,9.33,9.34,9.31,9.31,58800.0,9.33,9.34,9.31,9.31,58800.0
2010-07-12 14:20:00,9.31,9.33,9.31,9.32,40200.0,9.31,9.33,9.31,9.32,40200.0
2010-07-12 14:30:00,9.32,9.34,9.32,9.33,64200.0,9.32,9.34,9.32,9.33,64200.0
2010-07-12 14:40:00,9.33,9.33,9.33,9.33,54600.0,9.33,9.33,9.33,9.33,54600.0
2010-07-12 14:50:00,9.33,9.33,9.32,9.32,55200.0,9.33,9.33,9.32,9.32,55200.0
2010-07-12 15:00:00,9.32,9.33,9.32,9.32,63000.0,9.32,9.33,9.32,9.32,63000.0
2010-07-12 15:10:00,9.33,9.35,9.32,9.33,73800.0,9.33,9.35,9.32,9.33,73800.0
2010-07-12 15:20:00,9.33,9.34,9.32,9.34,63000.0,9.33,9.34,9.32,9.34,63000.0
2010-07-12 15:30:00,9.33,9.34,9.32,9.33,95400.0,9.33,9.34,9.32,9.33,95400.0
2010-07-12 15:40:00,9.33,9.34,9.31,9.32,132000.0,9.33,9.34,9.31,9.32,132000.0
2010-07-12 15:50:00,9.32,9.33,9.31,9.33,168000.0,9.32,9.33,9.31,9.33,168000.0
2010-07-13 09:30:00,9.42,9.47,9.36,9.39,181800.0,9.42,9.47,9.36,9.39,181800.0
2010-07-13 09:40:00,9.4,9.4,9.31,9.33,110400.0,9.4,9.4,9.31,9.33,110400.0
2010-07-13 09:50:00,9.33,9.36,9.33,9.35,63600.0,9.33,9.36,9.33,9.35,63600.0
2010-07-13 10:00:00,9.36,9.38,9.35,9.35,78000.0,9.36,9.38,9.35,9.35,78000.0
2010-07-13 10:10:00,9.36,9.39,9.36,9.38,57000.0,9.36,9.39,9.36,9.38,57000.0
2010-07-13 10:20:00,9.38,9.39,9.35,9.36,160200.0,9.38,9.39,9.35,9.36,160200.0
2010-07-13 10:30:00,9.36,9.36,9.36,9.36,55200.0,9.36,9.36,9.36,9.36,55200.0
2010-07-13 10:40:00,9.36,9.37,9.36,9.36,55800.0,9.36,9.37,9.36,9.36,55800.0
2010-07-13 10:50:00,9.36,9.36,9.35,9.36,49200.0,9.36,9.36,9.35,9.36,49200.0
2010-07-13 11:00:00,9.36,9.37,9.35,9.37,84600.0,9.36,9.37,9.35,9.37,84600.0
2010-07-13 11:10:00,9.37,9.37,9.36,9.36,79800.0,9.37,9.37,9.36,9.36,79800.0
2010-07-13 11:20:00,9.36,9.37,9.36,9.37,67200.0,9.36,9.37,9.36,9.37,67200.0
2010-07-13 11:30:00,9.37,9.37,9.37,9.37,123000.0,9.37,9.37,9.37,9.37,123000.0
2010-07-13 11:40:00,9.37,9.37,9.34,9.35,183600.0,9.37,9.37,9.34,9.35,183600.0
2010-07-13 11:50:00,9.35,9.37,9.35,9.36,63000.0,9.35,9.37,9.35,9.36,63000.0
2010-07-13 12:00:00,9.36,9.37,9.36,9.37,74400.0,9.36,9.37,9.36,9.37,74400.0
2010-07-13 12:10:00,9.37,9.38,9.37,9.38,41400.0,9.37,9.38,9.37,9.38,41400.0
2010-07-13 12:20:00,9.38,9.38,9.37,9.37,67800.0,9.38,9.38,9.37,9.37,67800.0
2010-07-13 12:30:00,9.37,9.37,9.36,9.37,44400.0,9.37,9.37,9.36,9.37,44400.0
2010-07-13 12:40:00,9.37,9.37,9.35,9.35,71400.0,9.37,9.37,9.35,9.35,71400.0
2010-07-13 12:50:00,9.35,9.35,9.33,9.33,78600.0,9.35,9.35,9.33,9.33,78600.0
2010-07-13 13:00:00,9.33,9.34,9.33,9.34,118800.0,9.33,9.34,9.33,9.34,118800.0
2010-07-13 13:10:00,9.34,9.34,9.33,9.33,87000.0,9.34,9.34,9.33,9.33,87000.0
2010-07-13 13:20:00,9.33,9.33,9.32,9.32,66000.0,9.33,9.33,9.32,9.32,66000.0
2010-07-13 13:30:00,9.32,9.33,9.31,9.31,140400.0,9.32,9.33,9.31,9.31,140400.0
2010-07-13 13:40:00,9.31,9.32,9.31,9.31,120600.0,9.31,9.32,9.31,9.31,120600.0
2010-07-13 13:50:00,9.31,9.32,9.3,9.3,135600.0,9.31,9.32,9.3,9.3,135600.0
2010-07-13 14:00:00,9.3,9.31,9.3,9.31,97800.0,9.3,9.31,9.3,9.31,97800.0
2010-07-13 14:10:00,9.31,9.31,9.3,9.31,103800.0,9.31,9.31,9.3,9.31,103800.0
2010-07-13 14:20:00,9.31,9.31,9.3,9.31,188400.0,9.31,9.31,9.3,9.31,188400.0
2010-07-13 14:30:00,9.31,9.33,9.31,9.33,133200.0,9.31,9.33,9.31,9.33,133200.0
2010-07-13 14:40:00,9.33,9.34,9.32,9.33,164400.0,9.33,9.34,9.32,9.33,164400.0
2010-07-13 14:50:00,9.33,9.33,9.31,9.33,141600.0,9.33,9.33,9.31,9.33,141600.0
2010-07-13 15:00:00,9.33,9.35,9.33,9.34,99600.0,9.33,9.35,9.33,9.34,99600.0
2010-07-13 15:10:00,9.34,9.35,9.33,9.34,175800.0,9.34,9.35,9.33,9.34,175800.0
2010-07-13 15:20:00,9.34,9.34,9.32,9.33,177000.0,9.34,9.34,9.32,9.33,177000.0
2010-07-13 15:30:00,9.33,9.33,9.31,9.32,274200.0,9.33,9.33,9.31,9.32,274200.0
2010-07-13 15:40:00,9.32,9.32,9.3,9.32,418200.0,9.32,9.32,9.3,9.32,418200.0
2010-07-13 15:50:00,9.32,9.32,9.28,9.28,455400.0,9.32,9.32,9.28,9.28,455400.0
2010-07-14 09:30:00,9.27,9.28,9.2,9.23,313800.0,9.27,9.28,9.2,9.23,313800.0
2010-07-14 09:40:00,9.23,9.24,9.19,9.2,129600.0,9.23,9.24,9.19,9.2,129600.0
2010-07-14 09:50:00,9.2,9.2,9.17,9.19,174600.0,9.2,9.2,9.17,9.19,174600.0
2010-07-14 10:00:00,9.19,9.2,9.18,9.2,79800.0,9.19,9.2,9.18,9.2,79800.0
2010-07-14 10:10:00,9.2,9.22,9.19,9.21,159000.0,9.2,9.22,9.19,9.21,159000.0
2010-07-14 10:20:00,9.21,9.24,9.21,9.23,142800.0,9.21,9.24,9.21,9.23,142800.0
2010-07-14 10:30:00,9.23,9.27,9.22,9.26,95400.0,9.23,9.27,9.22,9.26,95400.0
2010-07-14 10:40:00,9.26,9.29,9.26,9.28,94800.0,9.26,9.29,9.26,9.28,94800.0
2010-07-14 10:50:00,9.28,9.29,9.27,9.28,75600.0,9.28,9.29,9.27,9.28,75600.0
2010-07-14 11:00:00,9.28,9.3,9.28,9.29,91800.0,9.28,9.3,9.28,9.29,91800.0
2010-07-14 11:10:00,9.29,9.3,9.29,9.3,70200.0,9.29,9.3,9.29,9.3,70200.0
2010-07-14 11:20:00,9.3,9.3,9.29,9.29,114600.0,9.3,9.3,9.29,9.29,114600.0
2010-07-14 11:30:00,9.29,9.31,9.29,9.3,88200.0,9.29,9.31,9.29,9.3,88200.0
2010-07-14 11:40:00,9.3,9.31,9.3,9.31,73800.0,9.3,9.31,9.3,9.31,73800.0
2010-07-14 11:50:00,9.31,9.32,9.3,9.3,93000.0,9.31,9.32,9.3,9.3,93000.0
2010-07-14 12:00:00,9.3,9.31,9.3,9.3,56400.0,9.3,9.31,9.3,9.3,56400.0
2010-07-14 12:10:00,9.3,9.3,9.29,9.29,56400.0,9.3,9.3,9.29,9.29,56400.0
2010-07-14 12:20:00,9.3,9.3,9.29,9.29,45000.0,9.3,9.3,9.29,9.29,45000.0
2010-07-14 12:30:00,9.29,9.3,9.29,9.3,57000.0,9.29,9.3,9.29,9.3,57000.0
2010-07-14 12:40:00,9.3,9.31,9.29,9.3,101400.0,9.3,9.31,9.29,9.3,101400.0
2010-07-14 12:50:00,9.31,9.31,9.3,9.31,79800.0,9.31,9.31,9.3,9.31,79800.0
2010-07-14 13:00:00,9.31,9.31,9.3,9.31,85800.0,9.31,9.31,9.3,9.31,85800.0
2010-07-14 13:10:00,9.31,9.32,9.3,9.31,100200.0,9.31,9.32,9.3,9.31,100200.0
2010-07-14 13:20:00,9.31,9.32,9.31,9.31,57000.0,9.31,9.32,9.31,9.31,57000.0
2010-07-14 13:30:00,9.31,9.32,9.31,9.31,39000.0,9.31,9.32,9.31,9.31,39000.0
2010-07-14 13:40:00,9.31,9.32,9.31,9.32,159600.0,9.31,9.32,9.31,9.32,159600.0
2010-07-14 13:50:00,9.32,9.33,9.32,9.32,78000.0,9.32,9.33,9.32,9.32,78000.0
2010-07-14 14:00:00,9.32,9.32,9.29,9.3,228600.0,9.32,9.32,9.29,9.3,228600.0
2010-07-14 14:10:00,9.3,9.3,9.28,9.29,148800.0,9.3,9.3,9.28,9.29,148800.0
2010-07-14 14:20:00,9.29,9.3,9.28,9.29,91200.0,9.29,9.3,9.28,9.29,91200.0
2010-07-14 14:30:00,9.29,9.31,9.29,9.3,87000.0,9.29,9.31,9.29,9.3,87000.0
2010-07-14 14:40:00,9.3,9.31,9.3,9.31,58800.0,9.3,9.31,9.3,9.31,58800.0
2010-07-14 14:50:00,9.31,9.32,9.3,9.31,70800.0,9.31,9.32,9.3,9.31,70800.0
2010-07-14 15:00:00,9.32,9.34,9.31,9.32,129600.0,9.32,9.34,9.31,9.32,129600.0
2010-07-14 15:10:00,9.32,9.33,9.32,9.33,113400.0,9.32,9.33,9.32,9.33,113400.0
2010-07-14 15:20:00,9.33,9.34,9.32,9.33,127200.0,9.33,9.34,9.32,9.33,127200.0
2010-07-14 15:30:00,9.33,9.33,9.32,9.33,240600.0,9.33,9.33,9.32,9.33,240600.0
2010-07-14 15:40:00,9.33,9.34,9.31,9.33,393600.0,9.33,9.34,9.31,9.33,393600.0
2010-07-14 15:50:00,9.33,9.34,9.31,9.33,390600.0,9.33,9.34,9.31,9.33,390600.0
2010-07-15 09:30:00,9.36,9.36,9.29,9.33,65400.0,9.36,9.36,9.29,9.33,65400.0
2010-07-15 09:40:00,9.33,9.37,9.33,9.37,61200.0,9.33,9.37,9.33,9.37,61200.0
2010-07-15 09:50:00,9.37,9.4,9.36,9.4,107400.0,9.37,9.4,9.36,9.4,107400.0
2010-07-15 10:00:00,9.39,9.4,9.35,9.35,93000.0,9.39,9.4,9.35,9.35,93000.0
2010-07-15 10:10:00,9.35,9.35,9.29,9.29,82800.0,9.35,9.35,9.29,9.29,82800.0
2010-07-15 10:20:00,9.29,9.32,9.28,9.32,82200.0,9.29,9.32,9.28,9.32,82200.0
2010-07-15 10:30:00,9.31,9.33,9.31,9.32,48000.0,9.31,9.33,9.31,9.32,48000.0
2010-07-15 10:40:00,9.33,9.33,9.31,9.32,68400.0,9.33,9.33,9.31,9.32,68400.0
2010-07-15 10:50:00,9.32,9.32,9.3,9.31,40200.0,9.32,9.32,9.3,9.31,40200.0
2010-07-15 11:00:00,9.31,9.31,9.28,9.28,61200.0,9.31,9.31,9.28,9.28,61200.0
2010-07-15 11:10:00,9.28,9.29,9.27,9.28,70200.0,9.28,9.29,9.27,9.28,70200.0
2010-07-15 11:20:00,9.28,9.29,9.28,9.28,187800.0,9.28,9.29,9.28,9.28,187800.0
2010-07-15 11:30:00,9.28,9.3,9.27,9.3,215400.0,9.28,9.3,9.27,9.3,215400.0
2010-07-15 11:40:00,9.3,9.3,9.28,9.28,38400.0,9.3,9.3,9.28,9.28,38400.0
2010-07-15 11:50:00,9.29,9.29,9.27,9.27,60600.0,9.29,9.29,9.27,9.27,60600.0
2010-07-15 12:00:00,9.27,9.27,9.25,9.25,30600.0,9.27,9.27,9.25,9.25,30600.0
2010-07-15 12:10:00,9.25,9.26,9.25,9.25,25800.0,9.25,9.26,9.25,9.25,25800.0
2010-07-15 12:20:00,9.26,9.26,9.24,9.24,22200.0,9.26,9.26,9.24,9.24,22200.0
2010-07-15 12:30:00,9.25,9.25,9.24,9.24,31800.0,9.25,9.25,9.24,9.24,31800.0
2010-07-15 12:40:00,9.24,9.24,9.23,9.24,13800.0,9.24,9.24,9.23,9.24,13800.0
2010-07-15 12:50:00,9.24,9.25,9.23,9.25,52200.0,9.24,9.25,9.23,9.25,52200.0
2010-07-15 13:00:00,9.25,9.26,9.25,9.26,33600.0,9.25,9.26,9.25,9.26,33600.0
2010-07-15 13:10:00,9.26,9.27,9.26,9.27,23400.0,9.26,9.27,9.26,9.27,23400.0
2010-07-15 13:20:00,9.27,9.29,9.27,9.27,30000.0,9.27,9.29,9.27,9.27,30000.0
2010-07-15 13:30:00,9.28,9.28,9.27,9.28,64800.0,9.28,9.28,9.27,9.28,64800.0
2010-07-15 13:40:00,9.28,9.28,9.27,9.28,55200.0,9.28,9.28,9.27,9.28,55200.0
2010-07-15 13:50:00,9.28,9.28,9.28,9.28,25800.0,9.28,9.28,9.28,9.28,25800.0
2010-07-15 14:00:00,9.28,9.3,9.28,9.3,91800.0,9.28,9.3,9.28,9.3,91800.0
2010-07-15 14:10:00,9.3,9.31,9.3,9.31,71400.0,9.3,9.31,9.3,9.31,71400.0
2010-07-15 14:20:00,9.31,9.33,9.31,9.32,90600.0,9.31,9.33,9.31,9.32,90600.0
2010-07-15 14:30:00,9.32,9.34,9.31,9.31,69000.0,9.32,9.34,9.31,9.31,69000.0
2010-07-15 14:40:00,9.31,9.31,9.3,9.31,48000.0,9.31,9.31,9.3,9.31,48000.0
2010-07-15 14:50:00,9.31,9.31,9.3,9.3,55800.0,9.31,9.31,9.3,9.3,55800.0
2010-07-15 15:00:00,9.3,9.31,9.29,9.29,76200.0,9.3,9.31,9.29,9.29,76200.0
2010-07-15 15:10:00,9.29,9.3,9.28,9.28,94800.0,9.29,9.3,9.28,9.28,94800.0
2010-07-15 15:20:00,9.29,9.3,9.28,9.3,129600.0,9.29,9.3,9.28,9.3,129600.0
2010-07-15 15:30:00,9.31,9.33,9.3,9.32,141000.0,9.31,9.33,9.3,9.32,141000.0
2010-07-15 15:40:00,9.32,9.35,9.32,9.33,226200.0,9.32,9.35,9.32,9.33,226200.0
2010-07-15 15:50:00,9.34,9.35,9.33,9.33,286200.0,9.34,9.35,9.33,9.33,286200.0
2010-07-16 09:30:00,9.28,9.32,9.28,9.29,39600.0,9.28,9.32,9.28,9.29,39600.0
2010-07-16 09:40:00,9.27,9.27,9.23,9.23,41400.0,9.27,9.27,9.23,9.23,41400.0
2010-07-16 09:50:00,9.23,9.23,9.17,9.22,70800.0,9.23,9.23,9.17,9.22,70800.0
2010-07-16 10:00:00,9.22,9.22,9.17,9.18,123000.0,9.22,9.22,9.17,9.18,123000.0
2010-07-16 10:10:00,9.19,9.2,9.19,9.19,57000.0,9.19,9.2,9.19,9.19,57000.0
2010-07-16 10:20:00,9.2,9.23,9.19,9.21,238200.0,9.2,9.23,9.19,9.21,238200.0
2010-07-16 10:30:00,9.21,9.22,9.2,9.21,41400.0,9.21,9.22,9.2,9.21,41400.0
2010-07-16 10:40:00,9.21,9.21,9.19,9.19,55200.0,9.21,9.21,9.19,9.19,55200.0
2010-07-16 10:50:00,9.19,9.22,9.19,9.22,113400.0,9.19,9.22,9.19,9.22,113400.0
2010-07-16 11:00:00,9.22,9.23,9.21,9.21,93000.0,9.22,9.23,9.21,9.21,93000.0
2010-07-16 11:10:00,9.22,9.22,9.21,9.21,27000.0,9.22,9.22,9.21,9.21,27000.0
2010-07-16 11:20:00,9.21,9.22,9.2,9.22,48000.0,9.21,9.22,9.2,9.22,48000.0
2010-07-16 11:30:00,9.22,9.22,9.2,9.2,46200.0,9.22,9.22,9.2,9.2,46200.0
2010-07-16 11:40:00,9.21,9.22,9.2,9.2,42600.0,9.21,9.22,9.2,9.2,42600.0
2010-07-16 11:50:00,9.2,9.2,9.16,9.17,130200.0,9.2,9.2,9.16,9.17,130200.0
2010-07-16 12:00:00,9.17,9.17,9.16,9.17,89400.0,9.17,9.17,9.16,9.17,89400.0
2010-07-16 12:10:00,9.17,9.17,9.14,9.14,167400.0,9.17,9.17,9.14,9.14,167400.0
2010-07-16 12:20:00,9.14,9.16,9.14,9.15,50400.0,9.14,9.16,9.14,9.15,50400.0
2010-07-16 12:30:00,9.14,9.15,9.14,9.15,40200.0,9.14,9.15,9.14,9.15,40200.0
2010-07-16 12:40:00,9.15,9.15,9.14,9.14,125400.0,9.15,9.15,9.14,9.14,125400.0
2010-07-16 12:50:00,9.14,9.15,9.14,9.14,136800.0,9.14,9.15,9.14,9.14,136800.0
2010-07-16 13:00:00,9.14,9.15,9.13,9.15,67200.0,9.14,9.15,9.13,9.15,67200.0
2010-07-16 13:10:00,9.15,9.15,9.14,9.15,54600.0,9.15,9.15,9.14,9.15,54600.0
2010-07-16 13:20:00,9.15,9.15,9.13,9.14,64800.0,9.15,9.15,9.13,9.14,64800.0
2010-07-16 13:30:00,9.14,9.15,9.14,9.14,99600.0,9.14,9.15,9.14,9.14,99600.0
2010-07-16 13:40:00,9.15,9.15,9.12,9.13,141000.0,9.15,9.15,9.12,9.13,141000.0
2010-07-16 13:50:00,9.13,9.13,9.12,9.13,24600.0,9.13,9.13,9.12,9.13,24600.0
2010-07-16 14:00:00,9.13,9.13,9.12,9.13,52800.0,9.13,9.13,9.12,9.13,52800.0
2010-07-16 14:10:00,9.14,9.14,9.12,9.12,132600.0,9.14,9.14,9.12,9.12,132600.0
2010-07-16 14:20:00,9.12,9.12,9.11,9.12,148200.0,9.12,9.12,9.11,9.12,148200.0
2010-07-16 14:30:00,9.12,9.14,9.12,9.13,259800.0,9.12,9.14,9.12,9.13,259800.0
2010-07-16 14:40:00,9.13,9.13,9.12,9.13,49800.0,9.13,9.13,9.12,9.13,49800.0
2010-07-16 14:50:00,9.13,9.13,9.11,9.12,69000.0,9.13,9.13,9.11,9.12,69000.0
2010-07-16 15:00:00,9.13,9.13,9.11,9.12,132600.0,9.13,9.13,9.11,9.12,132600.0
2010-07-16 15:10:00,9.12,9.13,9.11,9.13,238200.0,9.12,9.13,9.11,9.13,238200.0
2010-07-16 15:20:00,9.13,9.13,9.12,9.13,189000.0,9.13,9.13,9.12,9.13,189000.0
2010-07-16 15:30:00,9.13,9.15,9.12,9.13,79200.0,9.13,9.15,9.12,9.13,79200.0
2010-07-16 15:40:00,9.13,9.15,9.12,9.12,119400.0,9.13,9.15,9.12,9.12,119400.0
2010-07-16 15:50:00,9.12,9.13,9.11,9.12,268800.0,9.12,9.13,9.11,9.12,268800.0
2010-07-19 09:30:00,9.17,9.23,9.15,9.18,69600.0,9.17,9.23,9.15,9.18,69600.0
2010-07-19 09:40:00,9.18,9.2,9.18,9.19,21600.0,9.18,9.2,9.18,9.19,21600.0
2010-07-19 09:50:00,9.19,9.19,9.16,9.16,28200.0,9.19,9.19,9.16,9.16,28200.0
2010-07-19 10:00:00,9.16,9.17,9.14,9.15,129600.0,9.16,9.17,9.14,9.15,129600.0
2010-07-19 10:10:00,9.15,9.2,9.15,9.2,195000.0,9.15,9.2,9.15,9.2,195000.0
2010-07-19 10:20:00,9.2,9.2,9.18,9.19,81600.0,9.2,9.2,9.18,9.19,81600.0
2010-07-19 10:30:00,9.19,9.2,9.18,9.18,74400.0,9.19,9.2,9.18,9.18,74400.0
2010-07-19 10:40:00,9.17,9.18,9.17,9.18,53400.0,9.17,9.18,9.17,9.18,53400.0
2010-07-19 10:50:00,9.18,9.2,9.16,9.2,76200.0,9.18,9.2,9.16,9.2,76200.0
2010-07-19 11:00:00,9.19,9.2,9.19,9.19,89400.0,9.19,9.2,9.19,9.19,89400.0
2010-07-19 11:10:00,9.19,9.22,9.18,9.22,83400.0,9.19,9.22,9.18,9.22,83400.0
2010-07-19 11:20:00,9.22,9.22,9.21,9.21,37800.0,9.22,9.22,9.21,9.21,37800.0
2010-07-19 11:30:00,9.21,9.21,9.19,9.19,14400.0,9.21,9.21,9.19,9.19,14400.0
2010-07-19 11:40:00,9.19,9.2,9.19,9.2,55800.0,9.19,9.2,9.19,9.2,55800.0
2010-07-19 11:50:00,9.2,9.22,9.2,9.21,48000.0,9.2,9.22,9.2,9.21,48000.0
2010-07-19 12:00:00,9.21,9.21,9.2,9.21,48600.0,9.21,9.21,9.2,9.21,48600.0
2010-07-19 12:10:00,9.21,9.22,9.21,9.22,32400.0,9.21,9.22,9.21,9.22,32400.0
2010-07-19 12:20:00,9.22,9.24,9.21,9.24,69600.0,9.22,9.24,9.21,9.24,69600.0
2010-07-19 12:30:00,9.24,9.24,9.22,9.24,54000.0,9.24,9.24,9.22,9.24,54000.0
2010-07-19 12:40:00,9.24,9.25,9.22,9.24,38400.0,9.24,9.25,9.22,9.24,38400.0
2010-07-19 12:50:00,9.24,9.25,9.23,9.23,21600.0,9.24,9.25,9.23,9.23,21600.0
2010-07-19 13:00:00,9.23,9.24,9.22,9.24,31200.0,9.23,9.24,9.22,9.24,31200.0
2010-07-19 13:10:00,9.24,9.24,9.22,9.23,651600.0,9.24,9.24,9.22,9.23,651600.0
2010-07-19 13:20:00,9.23,9.25,9.23,9.24,22800.0,9.23,9.25,9.23,9.24,22800.0
2010-07-19 13:30:00,9.24,9.25,9.23,9.23,60000.0,9.24,9.25,9.23,9.23,60000.0
2010-07-19 13:40:00,9.23,9.23,9.22,9.23,99000.0,9.23,9.23,9.22,9.23,99000.0
2010-07-19 13:50:00,9.22,9.23,9.21,9.22,65400.0,9.22,9.23,9.21,9.22,65400.0
2010-07-19 14:00:00,9.22,9.22,9.22,9.22,43800.0,9.22,9.22,9.22,9.22,43800.0
2010-07-19 14:10:00,9.22,9.23,9.22,9.23,43800.0,9.22,9.23,9.22,9.23,43800.0
2010-07-19 14:20:00,9.23,9.23,9.22,9.22,49800.0,9.23,9.23,9.22,9.22,49800.0
2010-07-19 14:30:00,9.22,9.22,9.21,9.21,84600.0,9.22,9.22,9.21,9.21,84600.0
2010-07-19 14:40:00,9.21,9.23,9.21,9.22,95400.0,9.21,9.23,9.21,9.22,95400.0
2010-07-19 14:50:00,9.22,9.23,9.21,9.22,78000.0,9.22,9.23,9.21,9.22,78000.0
2010-07-19 15:00:00,9.22,9.24,9.22,9.22,111600.0,9.22,9.24,9.22,9.22,111600.0
2010-07-19 15:10:00,9.23,9.24,9.22,9.22,111000.0,9.23,9.24,9.22,9.22,111000.0
2010-07-19 15:20:00,9.22,9.22,9.19,9.19,66600.0,9.22,9.22,9.19,9.19,66600.0
2010-07-19 15:30:00,9.19,9.21,9.19,9.19,81600.0,9.19,9.21,9.19,9.19,81600.0
2010-07-19 15:40:00,9.19,9.2,9.18,9.19,141000.0,9.19,9.2,9.18,9.19,141000.0
2010-07-19 15:50:00,9.18,9.21,9.18,9.2,175200.0,9.18,9.21,9.18,9.2,175200.0
2010-07-20 09:30:00,9.12,9.15,9.04,9.05,126000.0,9.12,9.15,9.04,9.05,126000.0
2010-07-20 09:40:00,9.04,9.07,9.04,9.07,120600.0,9.04,9.07,9.04,9.07,120600.0
2010-07-20 09:50:00,9.07,9.12,9.07,9.1,55200.0,9.07,9.12,9.07,9.1,55200.0
2010-07-20 10:00:00,9.1,9.13,9.08,9.11,129600.0,9.1,9.13,9.08,9.11,129600.0
2010-07-20 10:10:00,9.11,9.12,9.09,9.11,26400.0,9.11,9.12,9.09,9.11,26400.0
2010-07-20 10:20:00,9.12,9.12,9.09,9.1,39000.0,9.12,9.12,9.09,9.1,39000.0
2010-07-20 10:30:00,9.1,9.1,9.08,9.09,52200.0,9.1,9.1,9.08,9.09,52200.0
2010-07-20 10:40:00,9.09,9.09,9.08,9.09,30000.0,9.09,9.09,9.08,9.09,30000.0
2010-07-20 10:50:00,9.09,9.09,9.08,9.08,10800.0,9.09,9.09,9.08,9.08,10800.0
2010-07-20 11:00:00,9.09,9.09,9.06,9.08,37200.0,9.09,9.09,9.06,9.08,37200.0
2010-07-20 11:10:00,9.08,9.08,9.05,9.07,48000.0,9.08,9.08,9.05,9.07,48000.0
2010-07-20 11:20:00,9.07,9.08,9.05,9.08,214800.0,9.07,9.08,9.05,9.08,214800.0
2010-07-20 11:30:00,9.07,9.1,9.07,9.1,244800.0,9.07,9.1,9.07,9.1,244800.0
2010-07-20 11:40:00,9.1,9.1,9.1,9.1,90600.0,9.1,9.1,9.1,9.1,90600.0
2010-07-20 11:50:00,9.1,9.13,9.09,9.12,108600.0,9.1,9.13,9.09,9.12,108600.0
2010-07-20 12:00:00,9.12,9.14,9.12,9.12,48600.0,9.12,9.14,9.12,9.12,48600.0
2010-07-20 12:10:00,9.13,9.13,9.08,9.11,85200.0,9.13,9.13,9.08,9.11,85200.0
2010-07-20 12:20:00,9.11,9.13,9.1,9.11,65400.0,9.11,9.13,9.1,9.11,65400.0
2010-07-20 12:30:00,9.11,9.13,9.1,9.13,34800.0,9.11,9.13,9.1,9.13,34800.0
2010-07-20 12:40:00,9.13,9.15,9.12,9.14,27600.0,9.13,9.15,9.12,9.14,27600.0
2010-07-20 12:50:00,9.13,9.15,9.13,9.15,15600.0,9.13,9.15,9.13,9.15,15600.0
2010-07-20 13:00:00,9.15,9.15,9.14,9.15,31200.0,9.15,9.15,9.14,9.15,31200.0
2010-07-20 13:10:00,9.15,9.17,9.15,9.17,43200.0,9.15,9.17,9.15,9.17,43200.0
2010-07-20 13:20:00,9.16,9.16,9.14,9.16,867000.0,9.16,9.16,9.14,9.16,867000.0
2010-07-20 13:30:00,9.15,9.15,9.08,9.15,159600.0,9.15,9.15,9.08,9.15,159600.0
2010-07-20 13:40:00,9.15,9.19,9.15,9.19,69000.0,9.15,9.19,9.15,9.19,69000.0
2010-07-20 13:50:00,9.19,9.23,9.19,9.23,94200.0,9.19,9.23,9.19,9.23,94200.0
2010-07-20 14:00:00,9.23,9.23,9.21,9.22,50400.0,9.23,9.23,9.21,9.22,50400.0
2010-07-20 14:10:00,9.22,9.23,9.21,9.22,61800.0,9.22,9.23,9.21,9.22,61800.0
2010-07-20 14:20:00,9.22,9.22,9.21,9.22,87000.0,9.22,9.22,9.21,9.22,87000.0
2010-07-20 14:30:00,9.22,9.23,9.21,9.23,246600.0,9.22,9.23,9.21,9.23,246600.0
2010-07-20 14:40:00,9.22,9.22,9.21,9.22,49200.0,9.22,9.22,9.21,9.22,49200.0
2010-07-20 14:50:00,9.22,9.22,9.19,9.2,57600.0,9.22,9.22,9.19,9.2,57600.0
2010-07-20 15:00:00,9.2,9.21,9.2,9.21,82800.0,9.2,9.21,9.2,9.21,82800.0
2010-07-20 15:10:00,9.21,9.24,9.21,9.23,81600.0,9.21,9.24,9.21,9.23,81600.0
2010-07-20 15:20:00,9.22,9.24,9.22,9.24,56400.0,9.22,9.24,9.22,9.24,56400.0
2010-07-20 15:30:00,9.24,9.26,9.24,9.24,93000.0,9.24,9.26,9.24,9.24,93000.0
2010-07-20 15:40:00,9.24,9.27,9.24,9.27,106200.0,9.24,9.27,9.24,9.27,106200.0
2010-07-20 15:50:00,9.27,9.27,9.24,9.26,136200.0,9.27,9.27,9.24,9.26,136200.0
2010-07-21 09:30:00,9.27,9.27,9.25,9.25,58800.0,9.27,9.27,9.25,9.25,58800.0
2010-07-21 09:40:00,9.25,9.25,9.19,9.19,79800.0,9.25,9.25,9.19,9.19,79800.0
2010-07-21 09:50:00,9.19,9.21,9.11,9.12,160800.0,9.19,9.21,9.11,9.12,160800.0
2010-07-21 10:00:00,9.12,9.12,9.08,9.08,342600.0,9.12,9.12,9.08,9.08,342600.0
2010-07-21 10:10:00,9.08,9.08,9.04,9.08,223800.0,9.08,9.08,9.04,9.08,223800.0
2010-07-21 10:20:00,9.08,9.11,9.08,9.1,241200.0,9.08,9.11,9.08,9.1,241200.0
2010-07-21 10:30:00,9.11,9.11,9.08,9.08,210600.0,9.11,9.11,9.08,9.08,210600.0
2010-07-21 10:40:00,9.08,9.09,9.05,9.06,324000.0,9.08,9.09,9.05,9.06,324000.0
2010-07-21 10:50:00,9.07,9.09,9.06,9.07,215400.0,9.07,9.09,9.06,9.07,215400.0
2010-07-21 11:00:00,9.07,9.08,9.06,9.06,357000.0,9.07,9.08,9.06,9.06,357000.0
2010-07-21 11:10:00,9.06,9.06,9.05,9.06,269400.0,9.06,9.06,9.05,9.06,269400.0
2010-07-21 11:20:00,9.06,9.07,9.06,9.06,139800.0,9.06,9.07,9.06,9.06,139800.0
2010-07-21 11:30:00,9.06,9.07,9.05,9.06,114600.0,9.06,9.07,9.05,9.06,114600.0
2010-07-21 11:40:00,9.06,9.08,9.06,9.08,80400.0,9.06,9.08,9.06,9.08,80400.0
2010-07-21 11:50:00,9.08,9.08,9.05,9.05,81600.0,9.08,9.08,9.05,9.05,81600.0
2010-07-21 12:00:00,9.06,9.07,9.05,9.07,142200.0,9.06,9.07,9.05,9.07,142200.0
2010-07-21 12:10:00,9.07,9.08,9.06,9.06,163200.0,9.07,9.08,9.06,9.06,163200.0
2010-07-21 12:20:00,9.06,9.08,9.06,9.08,208800.0,9.06,9.08,9.06,9.08,208800.0
2010-07-21 12:30:00,9.08,9.09,9.08,9.08,171600.0,9.08,9.09,9.08,9.08,171600.0
2010-07-21 12:40:00,9.08,9.08,9.06,9.08,90600.0,9.08,9.08,9.06,9.08,90600.0
2010-07-21 12:50:00,9.08,9.08,9.05,9.08,70800.0,9.08,9.08,9.05,9.08,70800.0
2010-07-21 13:00:00,9.08,9.09,9.07,9.08,114600.0,9.08,9.09,9.07,9.08,114600.0
2010-07-21 13:10:00,9.08,9.08,9.05,9.05,51000.0,9.08,9.08,9.05,9.05,51000.0
2010-07-21 13:20:00,9.05,9.06,9.05,9.06,70800.0,9.05,9.06,9.05,9.06,70800.0
2010-07-21 13:30:00,9.06,9.08,9.06,9.08,82800.0,9.06,9.08,9.06,9.08,82800.0
2010-07-21 13:40:00,9.08,9.09,9.08,9.09,117000.0,9.08,9.09,9.08,9.09,117000.0
2010-07-21 13:50:00,9.09,9.1,9.06,9.06,96000.0,9.09,9.1,9.06,9.06,96000.0
2010-07-21 14:00:00,9.06,9.07,9.04,9.06,139800.0,9.06,9.07,9.04,9.06,139800.0
2010-07-21 14:10:00,9.06,9.06,9.01,9.02,181200.0,9.06,9.06,9.01,9.02,181200.0
2010-07-21 14:20:00,9.02,9.04,9.01,9.01,129600.0,9.02,9.04,9.01,9.01,129600.0
2010-07-21 14:30:00,9.02,9.02,8.99,9.0,327000.0,9.02,9.02,8.99,9.0,327000.0
2010-07-21 14:40:00,9.0,9.0,8.97,8.97,206400.0,9.0,9.0,8.97,8.97,206400.0
2010-07-21 14:50:00,8.98,8.98,8.95,8.95,163800.0,8.98,8.98,8.95,8.95,163800.0
2010-07-21 15:00:00,8.95,8.96,8.92,8.95,216600.0,8.95,8.96,8.92,8.95,216600.0
2010-07-21 15:10:00,8.95,8.97,8.92,8.95,325200.0,8.95,8.97,8.92,8.95,325200.0
2010-07-21 15:20:00,8.95,8.99,8.95,8.97,231600.0,8.95,8.99,8.95,8.97,231600.0
2010-07-21 15:30:00,8.97,8.98,8.94,8.97,298800.0,8.97,8.98,8.94,8.97,298800.0
2010-07-21 15:40:00,8.97,8.97,8.9,8.92,856200.0,8.97,8.97,8.9,8.92,856200.0
2010-07-21 15:50:00,8.92,8.94,8.91,8.92,990000.0,8.92,8.94,8.91,8.92,990000.0
2010-07-22 09:30:00,9.35,9.72,9.35,9.53,807600.0,9.35,9.72,9.35,9.53,807600.0
2010-07-22 09:40:00,9.54,9.66,9.52,9.63,1031400.0,9.54,9.66,9.52,9.63,1031400.0
2010-07-22 09:50:00,9.63,9.64,9.43,9.47,561600.0,9.63,9.64,9.43,9.47,561600.0
2010-07-22 10:00:00,9.47,9.61,9.47,9.61,527400.0,9.47,9.61,9.47,9.61,527400.0
2010-07-22 10:10:00,9.61,9.66,9.58,9.63,252000.0,9.61,9.66,9.58,9.63,252000.0
2010-07-22 10:20:00,9.63,9.65,9.58,9.65,201600.0,9.63,9.65,9.58,9.65,201600.0
2010-07-22 10:30:00,9.65,9.67,9.62,9.66,368400.0,9.65,9.67,9.62,9.66,368400.0
2010-07-22 10:40:00,9.66,9.67,9.6,9.63,378600.0,9.66,9.67,9.6,9.63,378600.0
2010-07-22 10:50:00,9.63,9.63,9.57,9.57,248400.0,9.63,9.63,9.57,9.57,248400.0
2010-07-22 11:00:00,9.57,9.59,9.54,9.55,185400.0,9.57,9.59,9.54,9.55,185400.0
2010-07-22 11:10:00,9.55,9.58,9.55,9.58,105000.0,9.55,9.58,9.55,9.58,105000.0
2010-07-22 11:20:00,9.57,9.58,9.55,9.56,96600.0,9.57,9.58,9.55,9.56,96600.0
2010-07-22 11:30:00,9.56,9.56,9.46,9.47,394200.0,9.56,9.56,9.46,9.47,394200.0
2010-07-22 11:40:00,9.48,9.49,9.46,9.49,264000.0,9.48,9.49,9.46,9.49,264000.0
2010-07-22 11:50:00,9.49,9.5,9.47,9.49,175800.0,9.49,9.5,9.47,9.49,175800.0
2010-07-22 12:00:00,9.49,9.54,9.49,9.54,139200.0,9.49,9.54,9.49,9.54,139200.0
2010-07-22 12:10:00,9.54,9.59,9.52,9.59,319200.0,9.54,9.59,9.52,9.59,319200.0
2010-07-22 12:20:00,9.58,9.61,9.58,9.6,90000.0,9.58,9.61,9.58,9.6,90000.0
2010-07-22 12:30:00,9.6,9.6,9.54,9.55,94200.0,9.6,9.6,9.54,9.55,94200.0
2010-07-22 12:40:00,9.55,9.56,9.52,9.52,50400.0,9.55,9.56,9.52,9.52,50400.0
2010-07-22 12:50:00,9.52,9.55,9.52,9.53,51000.0,9.52,9.55,9.52,9.53,51000.0
2010-07-22 13:00:00,9.53,9.54,9.53,9.53,26400.0,9.53,9.54,9.53,9.53,26400.0
2010-07-22 13:10:00,9.53,9.55,9.53,9.55,46800.0,9.53,9.55,9.53,9.55,46800.0
2010-07-22 13:20:00,9.55,9.55,9.54,9.54,60000.0,9.55,9.55,9.54,9.54,60000.0
2010-07-22 13:30:00,9.53,9.54,9.51,9.52,146400.0,9.53,9.54,9.51,9.52,146400.0
2010-07-22 13:40:00,9.52,9.53,9.5,9.51,108000.0,9.52,9.53,9.5,9.51,108000.0
2010-07-22 13:50:00,9.51,9.51,9.48,9.51,94200.0,9.51,9.51,9.48,9.51,94200.0
2010-07-22 14:00:00,9.51,9.54,9.5,9.53,175200.0,9.51,9.54,9.5,9.53,175200.0
2010-07-22 14:10:00,9.53,9.56,9.53,9.53,134400.0,9.53,9.56,9.53,9.53,134400.0
2010-07-22 14:20:00,9.53,9.55,9.52,9.55,95400.0,9.53,9.55,9.52,9.55,95400.0
2010-07-22 14:30:00,9.55,9.55,9.52,9.52,262800.0,9.55,9.55,9.52,9.52,262800.0
2010-07-22 14:40:00,9.52,9.52,9.5,9.51,175800.0,9.52,9.52,9.5,9.51,175800.0
2010-07-22 14:50:00,9.51,9.51,9.5,9.5,118200.0,9.51,9.51,9.5,9.5,118200.0
2010-07-22 15:00:00,9.51,9.52,9.51,9.52,213600.0,9.51,9.52,9.51,9.52,213600.0
2010-07-22 15:10:00,9.52,9.53,9.51,9.52,271800.0,9.52,9.53,9.51,9.52,271800.0
2010-07-22 15:20:00,9.52,9.53,9.52,9.52,166800.0,9.52,9.53,9.52,9.52,166800.0
2010-07-22 15:30:00,9.52,9.53,9.5,9.51,334200.0,9.52,9.53,9.5,9.51,334200.0
2010-07-22 15:40:00,9.51,9.58,9.51,9.58,671400.0,9.51,9.58,9.51,9.58,671400.0
2010-07-22 15:50:00,9.58,9.6,9.55,9.56,670200.0,9.58,9.6,9.55,9.56,670200.0
2010-07-23 09:30:00,9.56,9.63,9.55,9.57,277800.0,9.56,9.63,9.55,9.57,277800.0
2010-07-23 09:40:00,9.57,9.61,9.56,9.6,89400.0,9.57,9.61,9.56,9.6,89400.0
2010-07-23 09:50:00,9.6,9.61,9.54,9.55,280800.0,9.6,9.61,9.54,9.55,280800.0
2010-07-23 10:00:00,9.55,9.58,9.53,9.55,394800.0,9.55,9.58,9.53,9.55,394800.0
2010-07-23 10:10:00,9.55,9.57,9.53,9.54,99000.0,9.55,9.57,9.53,9.54,99000.0
2010-07-23 10:20:00,9.54,9.55,9.52,9.53,103200.0,9.54,9.55,9.52,9.53,103200.0
2010-07-23 10:30:00,9.53,9.55,9.52,9.53,231600.0,9.53,9.55,9.52,9.53,231600.0
2010-07-23 10:40:00,9.54,9.55,9.53,9.54,76200.0,9.54,9.55,9.53,9.54,76200.0
2010-07-23 10:50:00,9.54,9.58,9.54,9.56,163800.0,9.54,9.58,9.54,9.56,163800.0
2010-07-23 11:00:00,9.56,9.56,9.54,9.54,84000.0,9.56,9.56,9.54,9.54,84000.0
2010-07-23 11:10:00,9.54,9.55,9.54,9.55,108000.0,9.54,9.55,9.54,9.55,108000.0
2010-07-23 11:20:00,9.55,9.56,9.53,9.54,341400.0,9.55,9.56,9.53,9.54,341400.0
2010-07-23 11:30:00,9.54,9.56,9.53,9.55,265200.0,9.54,9.56,9.53,9.55,265200.0
2010-07-23 11:40:00,9.55,9.56,9.53,9.55,204600.0,9.55,9.56,9.53,9.55,204600.0
2010-07-23 11:50:00,9.55,9.56,9.53,9.54,72600.0,9.55,9.56,9.53,9.54,72600.0
2010-07-23 12:00:00,9.54,9.58,9.54,9.55,169800.0,9.54,9.58,9.54,9.55,169800.0
2010-07-23 12:10:00,9.55,9.58,9.54,9.57,130800.0,9.55,9.58,9.54,9.57,130800.0
2010-07-23 12:20:00,9.57,9.58,9.56,9.56,108600.0,9.57,9.58,9.56,9.56,108600.0
2010-07-23 12:30:00,9.56,9.57,9.55,9.56,145200.0,9.56,9.57,9.55,9.56,145200.0
2010-07-23 12:40:00,9.55,9.56,9.55,9.56,182400.0,9.55,9.56,9.55,9.56,182400.0
2010-07-23 12:50:00,9.56,9.56,9.56,9.56,73200.0,9.56,9.56,9.56,9.56,73200.0
2010-07-23 13:00:00,9.56,9.56,9.55,9.56,196800.0,9.56,9.56,9.55,9.56,196800.0
2010-07-23 13:10:00,9.56,9.57,9.55,9.56,427800.0,9.56,9.57,9.55,9.56,427800.0
2010-07-23 13:20:00,9.56,9.57,9.56,9.57,156000.0,9.56,9.57,9.56,9.57,156000.0
2010-07-23 13:30:00,9.56,9.58,9.56,9.58,213600.0,9.56,9.58,9.56,9.58,213600.0
2010-07-23 13:40:00,9.58,9.59,9.58,9.59,48600.0,9.58,9.59,9.58,9.59,48600.0
2010-07-23 13:50:00,9.59,9.62,9.59,9.62,249600.0,9.59,9.62,9.59,9.62,249600.0
2010-07-23 14:00:00,9.62,9.67,9.61,9.67,199200.0,9.62,9.67,9.61,9.67,199200.0
2010-07-23 14:10:00,9.66,9.67,9.65,9.67,145200.0,9.66,9.67,9.65,9.67,145200.0
2010-07-23 14:20:00,9.67,9.67,9.64,9.66,81000.0,9.67,9.67,9.64,9.66,81000.0
2010-07-23 14:30:00,9.66,9.69,9.65,9.68,377400.0,9.66,9.69,9.65,9.68,377400.0
2010-07-23 14:40:00,9.68,9.71,9.68,9.71,136800.0,9.68,9.71,9.68,9.71,136800.0
2010-07-23 14:50:00,9.71,9.72,9.7,9.72,135600.0,9.71,9.72,9.7,9.72,135600.0
2010-07-23 15:00:00,9.72,9.72,9.71,9.72,145800.0,9.72,9.72,9.71,9.72,145800.0
2010-07-23 15:10:00,9.71,9.72,9.69,9.7,212400.0,9.71,9.72,9.69,9.7,212400.0
2010-07-23 15:20:00,9.7,9.73,9.69,9.72,250800.0,9.7,9.73,9.69,9.72,250800.0
2010-07-23 15:30:00,9.72,9.73,9.7,9.71,388200.0,9.72,9.73,9.7,9.71,388200.0
2010-07-23 15:40:00,9.71,9.71,9.68,9.69,309000.0,9.71,9.71,9.68,9.69,309000.0
2010-07-23 15:50:00,9.69,9.71,9.68,9.71,554400.0,9.69,9.71,9.68,9.71,554400.0
2010-07-26 09:30:00,9.71,9.76,9.69,9.69,229800.0,9.71,9.76,9.69,9.69,229800.0
2010-07-26 09:40:00,9.69,9.72,9.69,9.71,163200.0,9.69,9.72,9.69,9.71,163200.0
2010-07-26 09:50:00,9.71,9.72,9.65,9.68,141000.0,9.71,9.72,9.65,9.68,141000.0
2010-07-26 10:00:00,9.68,9.75,9.68,9.71,210600.0,9.68,9.75,9.68,9.71,210600.0
2010-07-26 10:10:00,9.72,9.73,9.7,9.7,82200.0,9.72,9.73,9.7,9.7,82200.0
2010-07-26 10:20:00,9.7,9.7,9.65,9.66,166800.0,9.7,9.7,9.65,9.66,166800.0
2010-07-26 10:30:00,9.66,9.7,9.64,9.69,133800.0,9.66,9.7,9.64,9.69,133800.0
2010-07-26 10:40:00,9.69,9.72,9.69,9.72,79200.0,9.69,9.72,9.69,9.72,79200.0
2010-07-26 10:50:00,9.72,9.73,9.72,9.73,75600.0,9.72,9.73,9.72,9.73,75600.0
2010-07-26 11:00:00,9.72,9.73,9.68,9.68,96600.0,9.72,9.73,9.68,9.68,96600.0
2010-07-26 11:10:00,9.68,9.71,9.68,9.71,69600.0,9.68,9.71,9.68,9.71,69600.0
2010-07-26 11:20:00,9.71,9.72,9.69,9.7,148200.0,9.71,9.72,9.69,9.7,148200.0
2010-07-26 11:30:00,9.7,9.72,9.7,9.71,163800.0,9.7,9.72,9.7,9.71,163800.0
2010-07-26 11:40:00,9.71,9.72,9.69,9.72,184200.0,9.71,9.72,9.69,9.72,184200.0
2010-07-26 11:50:00,9.72,9.74,9.71,9.73,73200.0,9.72,9.74,9.71,9.73,73200.0
2010-07-26 12:00:00,9.74,9.77,9.74,9.77,56400.0,9.74,9.77,9.74,9.77,56400.0
2010-07-26 12:10:00,9.77,9.78,9.75,9.76,39600.0,9.77,9.78,9.75,9.76,39600.0
2010-07-26 12:20:00,9.75,9.77,9.75,9.77,33600.0,9.75,9.77,9.75,9.77,33600.0
2010-07-26 12:30:00,9.77,9.77,9.74,9.75,43800.0,9.77,9.77,9.74,9.75,43800.0
2010-07-26 12:40:00,9.75,9.76,9.75,9.76,42600.0,9.75,9.76,9.75,9.76,42600.0
2010-07-26 12:50:00,9.76,9.76,9.71,9.73,114000.0,9.76,9.76,9.71,9.73,114000.0
2010-07-26 13:00:00,9.73,9.73,9.71,9.71,145800.0,9.73,9.73,9.71,9.71,145800.0
2010-07-26 13:10:00,9.71,9.74,9.71,9.73,31800.0,9.71,9.74,9.71,9.73,31800.0
2010-07-26 13:20:00,9.73,9.74,9.72,9.72,33000.0,9.73,9.74,9.72,9.72,33000.0
2010-07-26 13:30:00,9.72,9.73,9.71,9.72,126600.0,9.72,9.73,9.71,9.72,126600.0
2010-07-26 13:40:00,9.73,9.74,9.73,9.74,114600.0,9.73,9.74,9.73,9.74,114600.0
2010-07-26 13:50:00,9.74,9.74,9.73,9.73,36600.0,9.74,9.74,9.73,9.73,36600.0
2010-07-26 14:00:00,9.73,9.73,9.72,9.72,94200.0,9.73,9.73,9.72,9.72,94200.0
2010-07-26 14:10:00,9.72,9.74,9.72,9.74,84600.0,9.72,9.74,9.72,9.74,84600.0
2010-07-26 14:20:00,9.74,9.74,9.72,9.72,39600.0,9.74,9.74,9.72,9.72,39600.0
2010-07-26 14:30:00,9.73,9.74,9.72,9.74,100200.0,9.73,9.74,9.72,9.74,100200.0
2010-07-26 14:40:00,9.74,9.75,9.74,9.74,82200.0,9.74,9.75,9.74,9.74,82200.0
2010-07-26 14:50:00,9.75,9.75,9.72,9.72,53400.0,9.75,9.75,9.72,9.72,53400.0
2010-07-26 15:00:00,9.72,9.74,9.72,9.73,112200.0,9.72,9.74,9.72,9.73,112200.0
2010-07-26 15:10:00,9.74,9.74,9.72,9.73,154200.0,9.74,9.74,9.72,9.73,154200.0
2010-07-26 15:20:00,9.73,9.74,9.72,9.72,88800.0,9.73,9.74,9.72,9.72,88800.0
2010-07-26 15:30:00,9.72,9.75,9.72,9.75,261600.0,9.72,9.75,9.72,9.75,261600.0
2010-07-26 15:40:00,9.75,9.77,9.74,9.75,261600.0,9.75,9.77,9.74,9.75,261600.0
2010-07-26 15:50:00,9.75,9.78,9.75,9.78,469200.0,9.75,9.78,9.75,9.78,469200.0
2010-07-27 09:30:00,9.83,9.83,9.79,9.82,152400.0,9.83,9.83,9.79,9.82,152400.0
2010-07-27 09:40:00,9.83,9.83,9.79,9.81,130200.0,9.83,9.83,9.79,9.81,130200.0
2010-07-27 09:50:00,9.81,9.83,9.81,9.83,157800.0,9.81,9.83,9.81,9.83,157800.0
2010-07-27 10:00:00,9.82,9.86,9.81,9.82,618600.0,9.82,9.86,9.81,9.82,618600.0
2010-07-27 10:10:00,9.82,9.83,9.81,9.83,234000.0,9.82,9.83,9.81,9.83,234000.0
2010-07-27 10:20:00,9.83,9.87,9.83,9.86,139200.0,9.83,9.87,9.83,9.86,139200.0
2010-07-27 10:30:00,9.86,9.86,9.84,9.84,75000.0,9.86,9.86,9.84,9.84,75000.0
2010-07-27 10:40:00,9.84,9.86,9.83,9.85,79800.0,9.84,9.86,9.83,9.85,79800.0
2010-07-27 10:50:00,9.85,9.88,9.85,9.86,103200.0,9.85,9.88,9.85,9.86,103200.0
2010-07-27 11:00:00,9.86,9.86,9.81,9.82,72600.0,9.86,9.86,9.81,9.82,72600.0
2010-07-27 11:10:00,9.82,9.82,9.79,9.79,63000.0,9.82,9.82,9.79,9.79,63000.0
2010-07-27 11:20:00,9.79,9.8,9.78,9.8,67800.0,9.79,9.8,9.78,9.8,67800.0
2010-07-27 11:30:00,9.8,9.8,9.77,9.78,88200.0,9.8,9.8,9.77,9.78,88200.0
2010-07-27 11:40:00,9.78,9.78,9.76,9.77,40200.0,9.78,9.78,9.76,9.77,40200.0
2010-07-27 11:50:00,9.77,9.78,9.75,9.76,33600.0,9.77,9.78,9.75,9.76,33600.0
2010-07-27 12:00:00,9.76,9.77,9.73,9.73,76200.0,9.76,9.77,9.73,9.73,76200.0
2010-07-27 12:10:00,9.74,9.75,9.74,9.75,48600.0,9.74,9.75,9.74,9.75,48600.0
2010-07-27 12:20:00,9.75,9.76,9.74,9.74,88800.0,9.75,9.76,9.74,9.74,88800.0
2010-07-27 12:30:00,9.74,9.74,9.72,9.73,77400.0,9.74,9.74,9.72,9.73,77400.0
2010-07-27 12:40:00,9.73,9.75,9.72,9.73,208800.0,9.73,9.75,9.72,9.73,208800.0
2010-07-27 12:50:00,9.72,9.73,9.71,9.72,142200.0,9.72,9.73,9.71,9.72,142200.0
2010-07-27 13:00:00,9.72,9.73,9.71,9.72,103800.0,9.72,9.73,9.71,9.72,103800.0
2010-07-27 13:10:00,9.72,9.74,9.72,9.74,40800.0,9.72,9.74,9.72,9.74,40800.0
2010-07-27 13:20:00,9.74,9.75,9.72,9.72,123600.0,9.74,9.75,9.72,9.72,123600.0
2010-07-27 13:30:00,9.71,9.72,9.7,9.71,42600.0,9.71,9.72,9.7,9.71,42600.0
2010-07-27 13:40:00,9.71,9.73,9.7,9.73,37800.0,9.71,9.73,9.7,9.73,37800.0
2010-07-27 13:50:00,9.73,9.74,9.72,9.74,43200.0,9.73,9.74,9.72,9.74,43200.0
2010-07-27 14:00:00,9.73,9.75,9.72,9.74,42600.0,9.73,9.75,9.72,9.74,42600.0
2010-07-27 14:10:00,9.74,9.76,9.73,9.76,51000.0,9.74,9.76,9.73,9.76,51000.0
2010-07-27 14:20:00,9.76,9.76,9.74,9.76,50400.0,9.76,9.76,9.74,9.76,50400.0
2010-07-27 14:30:00,9.76,9.76,9.74,9.76,90600.0,9.76,9.76,9.74,9.76,90600.0
2010-07-27 14:40:00,9.76,9.77,9.75,9.77,71400.0,9.76,9.77,9.75,9.77,71400.0
2010-07-27 14:50:00,9.77,9.77,9.75,9.75,86400.0,9.77,9.77,9.75,9.75,86400.0
2010-07-27 15:00:00,9.76,9.78,9.75,9.78,89400.0,9.76,9.78,9.75,9.78,89400.0
2010-07-27 15:10:00,9.78,9.78,9.76,9.78,101400.0,9.78,9.78,9.76,9.78,101400.0
2010-07-27 15:20:00,9.78,9.8,9.78,9.8,110400.0,9.78,9.8,9.78,9.8,110400.0
2010-07-27 15:30:00,9.8,9.8,9.78,9.79,162000.0,9.8,9.8,9.78,9.79,162000.0
2010-07-27 15:40:00,9.79,9.8,9.77,9.78,167400.0,9.79,9.8,9.77,9.78,167400.0
2010-07-27 15:50:00,9.78,9.8,9.78,9.79,254400.0,9.78,9.8,9.78,9.79,254400.0
2010-07-28 09:30:00,9.79,9.82,9.76,9.79,108000.0,9.79,9.82,9.76,9.79,108000.0
2010-07-28 09:40:00,9.79,9.79,9.71,9.73,69600.0,9.79,9.79,9.71,9.73,69600.0
2010-07-28 09:50:00,9.72,9.74,9.67,9.68,54600.0,9.72,9.74,9.67,9.68,54600.0
2010-07-28 10:00:00,9.67,9.7,9.66,9.66,110400.0,9.67,9.7,9.66,9.66,110400.0
2010-07-28 10:10:00,9.66,9.67,9.64,9.65,96000.0,9.66,9.67,9.64,9.65,96000.0
2010-07-28 10:20:00,9.65,9.7,9.65,9.69,159000.0,9.65,9.7,9.65,9.69,159000.0
2010-07-28 10:30:00,9.69,9.7,9.67,9.67,84600.0,9.69,9.7,9.67,9.67,84600.0
2010-07-28 10:40:00,9.67,9.68,9.67,9.68,48600.0,9.67,9.68,9.67,9.68,48600.0
2010-07-28 10:50:00,9.68,9.68,9.65,9.65,51000.0,9.68,9.68,9.65,9.65,51000.0
2010-07-28 11:00:00,9.65,9.65,9.62,9.62,60000.0,9.65,9.65,9.62,9.62,60000.0
2010-07-28 11:10:00,9.62,9.64,9.62,9.63,26400.0,9.62,9.64,9.62,9.63,26400.0
2010-07-28 11:20:00,9.62,9.65,9.62,9.62,55800.0,9.62,9.65,9.62,9.62,55800.0
2010-07-28 11:30:00,9.62,9.63,9.62,9.63,51600.0,9.62,9.63,9.62,9.63,51600.0
2010-07-28 11:40:00,9.62,9.63,9.61,9.63,43200.0,9.62,9.63,9.61,9.63,43200.0
2010-07-28 11:50:00,9.63,9.64,9.62,9.63,33000.0,9.63,9.64,9.62,9.63,33000.0
2010-07-28 12:00:00,9.63,9.65,9.62,9.65,72000.0,9.63,9.65,9.62,9.65,72000.0
2010-07-28 12:10:00,9.65,9.65,9.64,9.65,39000.0,9.65,9.65,9.64,9.65,39000.0
2010-07-28 12:20:00,9.64,9.65,9.64,9.64,52800.0,9.64,9.65,9.64,9.64,52800.0
2010-07-28 12:30:00,9.64,9.65,9.64,9.65,40200.0,9.64,9.65,9.64,9.65,40200.0
2010-07-28 12:40:00,9.65,9.65,9.64,9.64,44400.0,9.65,9.65,9.64,9.64,44400.0
2010-07-28 12:50:00,9.64,9.65,9.64,9.65,55200.0,9.64,9.65,9.64,9.65,55200.0
2010-07-28 13:00:00,9.65,9.66,9.64,9.65,64200.0,9.65,9.66,9.64,9.65,64200.0
2010-07-28 13:10:00,9.65,9.66,9.65,9.65,30000.0,9.65,9.66,9.65,9.65,30000.0
2010-07-28 13:20:00,9.65,9.66,9.65,9.66,50400.0,9.65,9.66,9.65,9.66,50400.0
2010-07-28 13:30:00,9.66,9.67,9.64,9.67,145200.0,9.66,9.67,9.64,9.67,145200.0
2010-07-28 13:40:00,9.67,9.68,9.67,9.68,72000.0,9.67,9.68,9.67,9.68,72000.0
2010-07-28 13:50:00,9.68,9.68,9.67,9.68,82800.0,9.68,9.68,9.67,9.68,82800.0
2010-07-28 14:00:00,9.67,9.7,9.67,9.7,78600.0,9.67,9.7,9.67,9.7,78600.0
2010-07-28 14:10:00,9.69,9.7,9.68,9.68,82200.0,9.69,9.7,9.68,9.68,82200.0
2010-07-28 14:20:00,9.68,9.69,9.67,9.68,41400.0,9.68,9.69,9.67,9.68,41400.0
2010-07-28 14:30:00,9.67,9.67,9.66,9.66,120600.0,9.67,9.67,9.66,9.66,120600.0
2010-07-28 14:40:00,9.65,9.66,9.64,9.65,32400.0,9.65,9.66,9.64,9.65,32400.0
2010-07-28 14:50:00,9.65,9.66,9.63,9.63,52200.0,9.65,9.66,9.63,9.63,52200.0
2010-07-28 15:00:00,9.64,9.64,9.63,9.63,40200.0,9.64,9.64,9.63,9.63,40200.0
2010-07-28 15:10:00,9.63,9.64,9.61,9.61,25800.0,9.63,9.64,9.61,9.61,25800.0
2010-07-28 15:20:00,9.61,9.63,9.61,9.63,42000.0,9.61,9.63,9.61,9.63,42000.0
2010-07-28 15:30:00,9.63,9.65,9.63,9.64,136800.0,9.63,9.65,9.63,9.64,136800.0
2010-07-28 15:40:00,9.63,9.65,9.63,9.65,162000.0,9.63,9.65,9.63,9.65,162000.0
2010-07-28 15:50:00,9.65,9.65,9.63,9.65,316200.0,9.65,9.65,9.63,9.65,316200.0
2010-07-29 09:30:00,9.71,9.77,9.69,9.69,191400.0,9.71,9.77,9.69,9.69,191400.0
2010-07-29 09:40:00,9.68,9.69,9.63,9.65,76200.0,9.68,9.69,9.63,9.65,76200.0
2010-07-29 09:50:00,9.65,9.66,9.63,9.63,55200.0,9.65,9.66,9.63,9.63,55200.0
2010-07-29 10:00:00,9.64,9.65,9.63,9.64,48000.0,9.64,9.65,9.63,9.64,48000.0
2010-07-29 10:10:00,9.64,9.65,9.63,9.64,79200.0,9.64,9.65,9.63,9.64,79200.0
2010-07-29 10:20:00,9.65,9.65,9.61,9.61,46200.0,9.65,9.65,9.61,9.61,46200.0
2010-07-29 10:30:00,9.62,9.65,9.61,9.64,81600.0,9.62,9.65,9.61,9.64,81600.0
2010-07-29 10:40:00,9.64,9.65,9.63,9.64,72600.0,9.64,9.65,9.63,9.64,72600.0
2010-07-29 10:50:00,9.64,9.65,9.63,9.63,85200.0,9.64,9.65,9.63,9.63,85200.0
2010-07-29 11:00:00,9.63,9.64,9.62,9.63,66000.0,9.63,9.64,9.62,9.63,66000.0
2010-07-29 11:10:00,9.63,9.65,9.61,9.61,297600.0,9.63,9.65,9.61,9.61,297600.0
2010-07-29 11:20:00,9.62,9.62,9.58,9.58,169200.0,9.62,9.62,9.58,9.58,169200.0
2010-07-29 11:30:00,9.57,9.58,9.55,9.58,74400.0,9.57,9.58,9.55,9.58,74400.0
2010-07-29 11:40:00,9.58,9.59,9.58,9.58,115800.0,9.58,9.59,9.58,9.58,115800.0
2010-07-29 11:50:00,9.59,9.6,9.55,9.56,67800.0,9.59,9.6,9.55,9.56,67800.0
2010-07-29 12:00:00,9.56,9.56,9.53,9.54,51600.0,9.56,9.56,9.53,9.54,51600.0
2010-07-29 12:10:00,9.54,9.56,9.54,9.55,34800.0,9.54,9.56,9.54,9.55,34800.0
2010-07-29 12:20:00,9.55,9.55,9.53,9.54,21600.0,9.55,9.55,9.53,9.54,21600.0
2010-07-29 12:30:00,9.55,9.56,9.54,9.55,107400.0,9.55,9.56,9.54,9.55,107400.0
2010-07-29 12:40:00,9.55,9.56,9.54,9.56,57000.0,9.55,9.56,9.54,9.56,57000.0
2010-07-29 12:50:00,9.56,9.59,9.55,9.58,280800.0,9.56,9.59,9.55,9.58,280800.0
2010-07-29 13:00:00,9.58,9.6,9.56,9.59,90000.0,9.58,9.6,9.56,9.59,90000.0
2010-07-29 13:10:00,9.6,9.6,9.58,9.59,84000.0,9.6,9.6,9.58,9.59,84000.0
2010-07-29 13:20:00,9.6,9.6,9.58,9.58,166200.0,9.6,9.6,9.58,9.58,166200.0
2010-07-29 13:30:00,9.58,9.59,9.58,9.58,55800.0,9.58,9.59,9.58,9.58,55800.0
2010-07-29 13:40:00,9.58,9.59,9.58,9.58,75600.0,9.58,9.59,9.58,9.58,75600.0
2010-07-29 13:50:00,9.59,9.59,9.57,9.58,72600.0,9.59,9.59,9.57,9.58,72600.0
2010-07-29 14:00:00,9.58,9.58,9.54,9.54,189600.0,9.58,9.58,9.54,9.54,189600.0
2010-07-29 14:10:00,9.54,9.56,9.54,9.55,55800.0,9.54,9.56,9.54,9.55,55800.0
2010-07-29 14:20:00,9.56,9.56,9.54,9.56,57000.0,9.56,9.56,9.54,9.56,57000.0
2010-07-29 14:30:00,9.56,9.58,9.55,9.58,144600.0,9.56,9.58,9.55,9.58,144600.0
2010-07-29 14:40:00,9.58,9.61,9.58,9.61,111600.0,9.58,9.61,9.58,9.61,111600.0
2010-07-29 14:50:00,9.61,9.61,9.56,9.57,207600.0,9.61,9.61,9.56,9.57,207600.0
2010-07-29 15:00:00,9.57,9.57,9.53,9.54,210000.0,9.57,9.57,9.53,9.54,210000.0
2010-07-29 15:10:00,9.54,9.58,9.54,9.56,71400.0,9.54,9.58,9.54,9.56,71400.0
2010-07-29 15:20:00,9.57,9.57,9.55,9.56,108000.0,9.57,9.57,9.55,9.56,108000.0
2010-07-29 15:30:00,9.56,9.57,9.55,9.56,133800.0,9.56,9.57,9.55,9.56,133800.0
2010-07-29 15:40:00,9.55,9.56,9.54,9.55,220200.0,9.55,9.56,9.54,9.55,220200.0
2010-07-29 15:50:00,9.55,9.56,9.54,9.56,369000.0,9.55,9.56,9.54,9.56,369000.0
2010-07-30 09:30:00,9.49,9.51,9.47,9.47,213000.0,9.49,9.51,9.47,9.47,213000.0
2010-07-30 09:40:00,9.48,9.56,9.47,9.54,201600.0,9.48,9.56,9.47,9.54,201600.0
2010-07-30 09:50:00,9.55,9.59,9.54,9.57,97800.0,9.55,9.59,9.54,9.57,97800.0
2010-07-30 10:00:00,9.58,9.61,9.58,9.61,96600.0,9.58,9.61,9.58,9.61,96600.0
2010-07-30 10:10:00,9.61,9.62,9.59,9.6,97200.0,9.61,9.62,9.59,9.6,97200.0
2010-07-30 10:20:00,9.6,9.63,9.59,9.62,92400.0,9.6,9.63,9.59,9.62,92400.0
2010-07-30 10:30:00,9.62,9.63,9.62,9.63,85800.0,9.62,9.63,9.62,9.63,85800.0
2010-07-30 10:40:00,9.64,9.68,9.64,9.67,88200.0,9.64,9.68,9.64,9.67,88200.0
2010-07-30 10:50:00,9.67,9.67,9.65,9.67,49200.0,9.67,9.67,9.65,9.67,49200.0
2010-07-30 11:00:00,9.67,9.69,9.66,9.68,186000.0,9.67,9.69,9.66,9.68,186000.0
2010-07-30 11:10:00,9.68,9.69,9.67,9.68,122400.0,9.68,9.69,9.67,9.68,122400.0
2010-07-30 11:20:00,9.68,9.68,9.65,9.66,97200.0,9.68,9.68,9.65,9.66,97200.0
2010-07-30 11:30:00,9.67,9.68,9.65,9.65,91800.0,9.67,9.68,9.65,9.65,91800.0
2010-07-30 11:40:00,9.65,9.67,9.65,9.67,60600.0,9.65,9.67,9.65,9.67,60600.0
2010-07-30 11:50:00,9.67,9.68,9.64,9.66,147000.0,9.67,9.68,9.64,9.66,147000.0
2010-07-30 12:00:00,9.66,9.68,9.66,9.67,44400.0,9.66,9.68,9.66,9.67,44400.0
2010-07-30 12:10:00,9.67,9.67,9.65,9.67,84000.0,9.67,9.67,9.65,9.67,84000.0
2010-07-30 12:20:00,9.67,9.67,9.66,9.67,25800.0,9.67,9.67,9.66,9.67,25800.0
2010-07-30 12:30:00,9.67,9.67,9.66,9.66,54000.0,9.67,9.67,9.66,9.66,54000.0
2010-07-30 12:40:00,9.66,9.68,9.66,9.67,45000.0,9.66,9.68,9.66,9.67,45000.0
2010-07-30 12:50:00,9.67,9.68,9.66,9.67,24000.0,9.67,9.68,9.66,9.67,24000.0
2010-07-30 13:00:00,9.67,9.68,9.67,9.68,21000.0,9.67,9.68,9.67,9.68,21000.0
2010-07-30 13:10:00,9.67,9.67,9.64,9.64,55200.0,9.67,9.67,9.64,9.64,55200.0
2010-07-30 13:20:00,9.64,9.64,9.62,9.62,118200.0,9.64,9.64,9.62,9.62,118200.0
2010-07-30 13:30:00,9.62,9.64,9.6,9.64,119400.0,9.62,9.64,9.6,9.64,119400.0
2010-07-30 13:40:00,9.64,9.67,9.64,9.67,87600.0,9.64,9.67,9.64,9.67,87600.0
2010-07-30 13:50:00,9.67,9.67,9.63,9.63,50400.0,9.67,9.67,9.63,9.63,50400.0
2010-07-30 14:00:00,9.63,9.64,9.62,9.62,103200.0,9.63,9.64,9.62,9.62,103200.0
2010-07-30 14:10:00,9.62,9.65,9.62,9.65,54000.0,9.62,9.65,9.62,9.65,54000.0
2010-07-30 14:20:00,9.65,9.65,9.63,9.63,159000.0,9.65,9.65,9.63,9.63,159000.0
2010-07-30 14:30:00,9.63,9.64,9.62,9.63,115800.0,9.63,9.64,9.62,9.63,115800.0
2010-07-30 14:40:00,9.63,9.64,9.6,9.6,148200.0,9.63,9.64,9.6,9.6,148200.0
2010-07-30 14:50:00,9.6,9.62,9.6,9.6,153000.0,9.6,9.62,9.6,9.6,153000.0
2010-07-30 15:00:00,9.61,9.63,9.6,9.62,69000.0,9.61,9.63,9.6,9.62,69000.0
2010-07-30 15:10:00,9.63,9.67,9.63,9.66,52200.0,9.63,9.67,9.63,9.66,52200.0
2010-07-30 15:20:00,9.67,9.7,9.67,9.68,149400.0,9.67,9.7,9.67,9.68,149400.0
2010-07-30 15:30:00,9.69,9.69,9.65,9.65,238800.0,9.69,9.69,9.65,9.65,238800.0
2010-07-30 15:40:00,9.65,9.67,9.65,9.65,306000.0,9.65,9.67,9.65,9.65,306000.0
2010-07-30 15:50:00,9.65,9.66,9.63,9.63,345000.0,9.65,9.66,9.63,9.63,345000.0
2010-08-02 09:30:00,9.74,9.77,9.72,9.74,198600.0,9.74,9.77,9.72,9.74,198600.0
2010-08-02 09:40:00,9.74,9.77,9.74,9.76,90600.0,9.74,9.77,9.74,9.76,90600.0
2010-08-02 09:50:00,9.75,9.76,9.71,9.73,148800.0,9.75,9.76,9.71,9.73,148800.0
2010-08-02 10:00:00,9.73,9.76,9.72,9.72,132000.0,9.73,9.76,9.72,9.72,132000.0
2010-08-02 10:10:00,9.72,9.76,9.72,9.74,349200.0,9.72,9.76,9.72,9.74,349200.0
2010-08-02 10:20:00,9.74,9.75,9.72,9.74,171000.0,9.74,9.75,9.72,9.74,171000.0
2010-08-02 10:30:00,9.74,9.76,9.71,9.71,263400.0,9.74,9.76,9.71,9.71,263400.0
2010-08-02 10:40:00,9.71,9.73,9.71,9.71,161400.0,9.71,9.73,9.71,9.71,161400.0
2010-08-02 10:50:00,9.71,9.74,9.71,9.72,36000.0,9.71,9.74,9.71,9.72,36000.0
2010-08-02 11:00:00,9.72,9.72,9.71,9.72,49200.0,9.72,9.72,9.71,9.72,49200.0
2010-08-02 11:10:00,9.72,9.72,9.7,9.71,104400.0,9.72,9.72,9.7,9.71,104400.0
2010-08-02 11:20:00,9.71,9.71,9.68,9.68,65400.0,9.71,9.71,9.68,9.68,65400.0
2010-08-02 11:30:00,9.69,9.69,9.67,9.67,160200.0,9.69,9.69,9.67,9.67,160200.0
2010-08-02 11:40:00,9.67,9.67,9.66,9.66,56400.0,9.67,9.67,9.66,9.66,56400.0
2010-08-02 11:50:00,9.66,9.67,9.65,9.65,115200.0,9.66,9.67,9.65,9.65,115200.0
2010-08-02 12:00:00,9.65,9.66,9.63,9.63,100200.0,9.65,9.66,9.63,9.63,100200.0
2010-08-02 12:10:00,9.63,9.65,9.63,9.64,127200.0,9.63,9.65,9.63,9.64,127200.0
2010-08-02 12:20:00,9.64,9.65,9.61,9.62,157800.0,9.64,9.65,9.61,9.62,157800.0
2010-08-02 12:30:00,9.62,9.62,9.6,9.6,131400.0,9.62,9.62,9.6,9.6,131400.0
2010-08-02 12:40:00,9.6,9.61,9.59,9.59,63600.0,9.6,9.61,9.59,9.59,63600.0
2010-08-02 12:50:00,9.59,9.63,9.59,9.63,49200.0,9.59,9.63,9.59,9.63,49200.0
2010-08-02 13:00:00,9.63,9.65,9.63,9.65,34200.0,9.63,9.65,9.63,9.65,34200.0
2010-08-02 13:10:00,9.64,9.65,9.63,9.64,39600.0,9.64,9.65,9.63,9.64,39600.0
2010-08-02 13:20:00,9.64,9.64,9.63,9.63,33600.0,9.64,9.64,9.63,9.63,33600.0
2010-08-02 13:30:00,9.63,9.65,9.63,9.63,241200.0,9.63,9.65,9.63,9.63,241200.0
2010-08-02 13:40:00,9.63,9.63,9.62,9.62,66000.0,9.63,9.63,9.62,9.62,66000.0
2010-08-02 13:50:00,9.62,9.63,9.62,9.63,108600.0,9.62,9.63,9.62,9.63,108600.0
2010-08-02 14:00:00,9.62,9.63,9.62,9.63,41400.0,9.62,9.63,9.62,9.63,41400.0
2010-08-02 14:10:00,9.63,9.63,9.61,9.62,126600.0,9.63,9.63,9.61,9.62,126600.0
2010-08-02 14:20:00,9.61,9.62,9.6,9.61,67800.0,9.61,9.62,9.6,9.61,67800.0
2010-08-02 14:30:00,9.61,9.61,9.6,9.61,238800.0,9.61,9.61,9.6,9.61,238800.0
2010-08-02 14:40:00,9.61,9.61,9.6,9.6,101400.0,9.61,9.61,9.6,9.6,101400.0
2010-08-02 14:50:00,9.6,9.6,9.59,9.59,141000.0,9.6,9.6,9.59,9.59,141000.0
2010-08-02 15:00:00,9.59,9.6,9.59,9.59,165600.0,9.59,9.6,9.59,9.59,165600.0
2010-08-02 15:10:00,9.59,9.59,9.59,9.59,81600.0,9.59,9.59,9.59,9.59,81600.0
2010-08-02 15:20:00,9.59,9.61,9.59,9.6,100800.0,9.59,9.61,9.59,9.6,100800.0
2010-08-02 15:30:00,9.6,9.6,9.58,9.58,326400.0,9.6,9.6,9.58,9.58,326400.0
2010-08-02 15:40:00,9.58,9.61,9.58,9.58,363600.0,9.58,9.61,9.58,9.58,363600.0
2010-08-02 15:50:00,9.58,9.61,9.58,9.61,430200.0,9.58,9.61,9.58,9.61,430200.0
2010-08-03 09:30:00,9.61,9.68,9.55,9.66,70800.0,9.61,9.68,9.55,9.66,70800.0
2010-08-03 09:40:00,9.66,9.67,9.64,9.66,66000.0,9.66,9.67,9.64,9.66,66000.0
2010-08-03 09:50:00,9.66,9.66,9.62,9.63,66000.0,9.66,9.66,9.62,9.63,66000.0
2010-08-03 10:00:00,9.63,9.64,9.6,9.64,51000.0,9.63,9.64,9.6,9.64,51000.0
2010-08-03 10:10:00,9.64,9.68,9.63,9.68,144000.0,9.64,9.68,9.63,9.68,144000.0
2010-08-03 10:20:00,9.68,9.71,9.67,9.7,259800.0,9.68,9.71,9.67,9.7,259800.0
2010-08-03 10:30:00,9.7,9.73,9.7,9.73,54600.0,9.7,9.73,9.7,9.73,54600.0
2010-08-03 10:40:00,9.73,9.76,9.73,9.76,37200.0,9.73,9.76,9.73,9.76,37200.0
2010-08-03 10:50:00,9.75,9.76,9.74,9.76,30000.0,9.75,9.76,9.74,9.76,30000.0
2010-08-03 11:00:00,9.76,9.78,9.75,9.75,163200.0,9.76,9.78,9.75,9.75,163200.0
2010-08-03 11:10:00,9.76,9.79,9.76,9.78,70200.0,9.76,9.79,9.76,9.78,70200.0
2010-08-03 11:20:00,9.79,9.79,9.77,9.78,67200.0,9.79,9.79,9.77,9.78,67200.0
2010-08-03 11:30:00,9.78,9.79,9.78,9.79,130200.0,9.78,9.79,9.78,9.79,130200.0
2010-08-03 11:40:00,9.79,9.8,9.79,9.79,121200.0,9.79,9.8,9.79,9.79,121200.0
2010-08-03 11:50:00,9.79,9.79,9.68,9.69,306600.0,9.79,9.79,9.68,9.69,306600.0
2010-08-03 12:00:00,9.68,9.69,9.45,9.56,1899000.0,9.68,9.69,9.45,9.56,1899000.0
2010-08-03 12:10:00,9.56,9.61,9.47,9.56,1116600.0,9.56,9.61,9.47,9.56,1116600.0
2010-08-03 12:20:00,9.57,9.63,9.57,9.58,223800.0,9.57,9.63,9.57,9.58,223800.0
2010-08-03 12:30:00,9.58,9.61,9.56,9.59,118800.0,9.58,9.61,9.56,9.59,118800.0
2010-08-03 12:40:00,9.59,9.6,9.58,9.59,83400.0,9.59,9.6,9.58,9.59,83400.0
2010-08-03 12:50:00,9.59,9.6,9.58,9.58,111600.0,9.59,9.6,9.58,9.58,111600.0
2010-08-03 13:00:00,9.58,9.58,9.52,9.52,160800.0,9.58,9.58,9.52,9.52,160800.0
2010-08-03 13:10:00,9.52,9.56,9.52,9.55,127800.0,9.52,9.56,9.52,9.55,127800.0
2010-08-03 13:20:00,9.55,9.59,9.55,9.57,157800.0,9.55,9.59,9.55,9.57,157800.0
2010-08-03 13:30:00,9.57,9.6,9.56,9.57,206400.0,9.57,9.6,9.56,9.57,206400.0
2010-08-03 13:40:00,9.57,9.58,9.56,9.57,104400.0,9.57,9.58,9.56,9.57,104400.0
2010-08-03 13:50:00,9.57,9.58,9.56,9.57,109200.0,9.57,9.58,9.56,9.57,109200.0
2010-08-03 14:00:00,9.57,9.57,9.55,9.55,239400.0,9.57,9.57,9.55,9.55,239400.0
2010-08-03 14:10:00,9.56,9.57,9.55,9.57,87600.0,9.56,9.57,9.55,9.57,87600.0
2010-08-03 14:20:00,9.57,9.58,9.56,9.58,110400.0,9.57,9.58,9.56,9.58,110400.0
2010-08-03 14:30:00,9.58,9.59,9.58,9.59,131400.0,9.58,9.59,9.58,9.59,131400.0
2010-08-03 14:40:00,9.59,9.59,9.58,9.58,103800.0,9.59,9.59,9.58,9.58,103800.0
2010-08-03 14:50:00,9.58,9.59,9.58,9.59,103800.0,9.58,9.59,9.58,9.59,103800.0
2010-08-03 15:00:00,9.59,9.59,9.58,9.59,155400.0,9.59,9.59,9.58,9.59,155400.0
2010-08-03 15:10:00,9.59,9.59,9.59,9.59,153600.0,9.59,9.59,9.59,9.59,153600.0
2010-08-03 15:20:00,9.59,9.59,9.59,9.59,132600.0,9.59,9.59,9.59,9.59,132600.0
2010-08-03 15:30:00,9.59,9.6,9.59,9.59,221400.0,9.59,9.6,9.59,9.59,221400.0
2010-08-03 15:40:00,9.59,9.6,9.57,9.57,254400.0,9.59,9.6,9.57,9.57,254400.0
2010-08-03 15:50:00,9.58,9.58,9.57,9.58,359400.0,9.58,9.58,9.57,9.58,359400.0
2010-08-04 09:30:00,9.58,9.6,9.54,9.6,99600.0,9.58,9.6,9.54,9.6,99600.0
2010-08-04 09:40:00,9.6,9.64,9.58,9.63,219600.0,9.6,9.64,9.58,9.63,219600.0
2010-08-04 09:50:00,9.63,9.64,9.58,9.6,241800.0,9.63,9.64,9.58,9.6,241800.0
2010-08-04 10:00:00,9.6,9.64,9.59,9.63,64200.0,9.6,9.64,9.59,9.63,64200.0
2010-08-04 10:10:00,9.63,9.65,9.6,9.63,103800.0,9.63,9.65,9.6,9.63,103800.0
2010-08-04 10:20:00,9.62,9.65,9.62,9.63,39600.0,9.62,9.65,9.62,9.63,39600.0
2010-08-04 10:30:00,9.63,9.65,9.63,9.64,40200.0,9.63,9.65,9.63,9.64,40200.0
2010-08-04 10:40:00,9.64,9.65,9.64,9.65,30000.0,9.64,9.65,9.64,9.65,30000.0
2010-08-04 10:50:00,9.64,9.65,9.64,9.64,60000.0,9.64,9.65,9.64,9.64,60000.0
2010-08-04 11:00:00,9.65,9.65,9.64,9.65,35400.0,9.65,9.65,9.64,9.65,35400.0
2010-08-04 11:10:00,9.65,9.66,9.65,9.66,72000.0,9.65,9.66,9.65,9.66,72000.0
2010-08-04 11:20:00,9.66,9.68,9.66,9.68,60000.0,9.66,9.68,9.66,9.68,60000.0
2010-08-04 11:30:00,9.68,9.68,9.66,9.66,93000.0,9.68,9.68,9.66,9.66,93000.0
2010-08-04 11:40:00,9.66,9.67,9.65,9.66,60600.0,9.66,9.67,9.65,9.66,60600.0
2010-08-04 11:50:00,9.66,9.67,9.65,9.65,16200.0,9.66,9.67,9.65,9.65,16200.0
2010-08-04 12:00:00,9.65,9.66,9.65,9.66,15000.0,9.65,9.66,9.65,9.66,15000.0
2010-08-04 12:10:00,9.66,9.66,9.66,9.66,13800.0,9.66,9.66,9.66,9.66,13800.0
2010-08-04 12:20:00,9.66,9.68,9.66,9.68,26400.0,9.66,9.68,9.66,9.68,26400.0
2010-08-04 12:30:00,9.67,9.68,9.65,9.65,185400.0,9.67,9.68,9.65,9.65,185400.0
2010-08-04 12:40:00,9.65,9.66,9.65,9.66,11400.0,9.65,9.66,9.65,9.66,11400.0
2010-08-04 12:50:00,9.66,9.67,9.65,9.67,23400.0,9.66,9.67,9.65,9.67,23400.0
2010-08-04 13:00:00,9.67,9.67,9.65,9.66,74400.0,9.67,9.67,9.65,9.66,74400.0
2010-08-04 13:10:00,9.65,9.65,9.63,9.63,51000.0,9.65,9.65,9.63,9.63,51000.0
2010-08-04 13:20:00,9.63,9.63,9.63,9.63,44400.0,9.63,9.63,9.63,9.63,44400.0
2010-08-04 13:30:00,9.63,9.65,9.63,9.65,74400.0,9.63,9.65,9.63,9.65,74400.0
2010-08-04 13:40:00,9.65,9.65,9.65,9.65,21600.0,9.65,9.65,9.65,9.65,21600.0
2010-08-04 13:50:00,9.65,9.65,9.65,9.65,25200.0,9.65,9.65,9.65,9.65,25200.0
2010-08-04 14:00:00,9.66,9.67,9.65,9.65,115800.0,9.66,9.67,9.65,9.65,115800.0
2010-08-04 14:10:00,9.65,9.65,9.64,9.65,56400.0,9.65,9.65,9.64,9.65,56400.0
2010-08-04 14:20:00,9.65,9.66,9.65,9.66,47400.0,9.65,9.66,9.65,9.66,47400.0
2010-08-04 14:30:00,9.66,9.66,9.61,9.61,245400.0,9.66,9.66,9.61,9.61,245400.0
2010-08-04 14:40:00,9.61,9.62,9.6,9.61,269400.0,9.61,9.62,9.6,9.61,269400.0
2010-08-04 14:50:00,9.61,9.62,9.58,9.58,331200.0,9.61,9.62,9.58,9.58,331200.0
2010-08-04 15:00:00,9.58,9.59,9.58,9.59,177000.0,9.58,9.59,9.58,9.59,177000.0
2010-08-04 15:10:00,9.59,9.61,9.58,9.6,143400.0,9.59,9.61,9.58,9.6,143400.0
2010-08-04 15:20:00,9.6,9.61,9.6,9.6,159600.0,9.6,9.61,9.6,9.6,159600.0
2010-08-04 15:30:00,9.6,9.6,9.59,9.59,202800.0,9.6,9.6,9.59,9.59,202800.0
2010-08-04 15:40:00,9.6,9.6,9.59,9.6,242400.0,9.6,9.6,9.59,9.6,242400.0
2010-08-04 15:50:00,9.6,9.6,9.58,9.58,522000.0,9.6,9.6,9.58,9.58,522000.0
2010-08-05 09:30:00,9.58,9.58,9.52,9.53,165600.0,9.58,9.58,9.52,9.53,165600.0
2010-08-05 09:40:00,9.53,9.58,9.53,9.58,110400.0,9.53,9.58,9.53,9.58,110400.0
2010-08-05 09:50:00,9.58,9.61,9.58,9.6,81000.0,9.58,9.61,9.58,9.6,81000.0
2010-08-05 10:00:00,9.6,9.61,9.58,9.59,87000.0,9.6,9.61,9.58,9.59,87000.0
2010-08-05 10:10:00,9.59,9.61,9.58,9.59,128400.0,9.59,9.61,9.58,9.59,128400.0
2010-08-05 10:20:00,9.58,9.61,9.58,9.59,72600.0,9.58,9.61,9.58,9.59,72600.0
2010-08-05 10:30:00,9.59,9.59,9.58,9.59,65400.0,9.59,9.59,9.58,9.59,65400.0
2010-08-05 10:40:00,9.59,9.6,9.57,9.58,92400.0,9.59,9.6,9.57,9.58,92400.0
2010-08-05 10:50:00,9.58,9.58,9.56,9.56,72600.0,9.58,9.58,9.56,9.56,72600.0
2010-08-05 11:00:00,9.56,9.59,9.56,9.59,181800.0,9.56,9.59,9.56,9.59,181800.0
2010-08-05 11:10:00,9.58,9.59,9.57,9.59,222000.0,9.58,9.59,9.57,9.59,222000.0
2010-08-05 11:20:00,9.59,9.6,9.59,9.6,24600.0,9.59,9.6,9.59,9.6,24600.0
2010-08-05 11:30:00,9.6,9.61,9.59,9.6,42600.0,9.6,9.61,9.59,9.6,42600.0
2010-08-05 11:40:00,9.6,9.61,9.6,9.6,80400.0,9.6,9.61,9.6,9.6,80400.0
2010-08-05 11:50:00,9.6,9.63,9.6,9.62,45000.0,9.6,9.63,9.6,9.62,45000.0
2010-08-05 12:00:00,9.62,9.63,9.62,9.63,35400.0,9.62,9.63,9.62,9.63,35400.0
2010-08-05 12:10:00,9.62,9.63,9.62,9.62,26400.0,9.62,9.63,9.62,9.62,26400.0
2010-08-05 12:20:00,9.62,9.63,9.62,9.62,30000.0,9.62,9.63,9.62,9.62,30000.0
2010-08-05 12:30:00,9.62,9.63,9.62,9.62,27000.0,9.62,9.63,9.62,9.62,27000.0
2010-08-05 12:40:00,9.63,9.63,9.62,9.62,24600.0,9.63,9.63,9.62,9.62,24600.0
2010-08-05 12:50:00,9.62,9.62,9.59,9.61,75000.0,9.62,9.62,9.59,9.61,75000.0
2010-08-05 13:00:00,9.61,9.61,9.59,9.6,39000.0,9.61,9.61,9.59,9.6,39000.0
2010-08-05 13:10:00,9.6,9.6,9.59,9.6,37800.0,9.6,9.6,9.59,9.6,37800.0
2010-08-05 13:20:00,9.6,9.62,9.57,9.62,145800.0,9.6,9.62,9.57,9.62,145800.0
2010-08-05 13:30:00,9.62,9.63,9.61,9.62,95400.0,9.62,9.63,9.61,9.62,95400.0
2010-08-05 13:40:00,9.63,9.64,9.62,9.63,97200.0,9.63,9.64,9.62,9.63,97200.0
2010-08-05 13:50:00,9.63,9.64,9.63,9.63,74400.0,9.63,9.64,9.63,9.63,74400.0
2010-08-05 14:00:00,9.63,9.65,9.63,9.65,98400.0,9.63,9.65,9.63,9.65,98400.0
2010-08-05 14:10:00,9.65,9.66,9.63,9.64,218400.0,9.65,9.66,9.63,9.64,218400.0
2010-08-05 14:20:00,9.64,9.64,9.62,9.63,117000.0,9.64,9.64,9.62,9.63,117000.0
2010-08-05 14:30:00,9.63,9.63,9.62,9.63,30600.0,9.63,9.63,9.62,9.63,30600.0
2010-08-05 14:40:00,9.63,9.63,9.62,9.63,44400.0,9.63,9.63,9.62,9.63,44400.0
2010-08-05 14:50:00,9.63,9.63,9.62,9.62,56400.0,9.63,9.63,9.62,9.62,56400.0
2010-08-05 15:00:00,9.63,9.65,9.63,9.64,58800.0,9.63,9.65,9.63,9.64,58800.0
2010-08-05 15:10:00,9.63,9.64,9.63,9.63,66600.0,9.63,9.64,9.63,9.63,66600.0
2010-08-05 15:20:00,9.64,9.64,9.62,9.62,97800.0,9.64,9.64,9.62,9.62,97800.0
2010-08-05 15:30:00,9.62,9.62,9.62,9.62,132600.0,9.62,9.62,9.62,9.62,132600.0
2010-08-05 15:40:00,9.62,9.62,9.6,9.6,150600.0,9.62,9.62,9.6,9.6,150600.0
2010-08-05 15:50:00,9.6,9.61,9.59,9.6,312600.0,9.6,9.61,9.59,9.6,312600.0
2010-08-06 09:30:00,9.52,9.61,9.49,9.58,211800.0,9.52,9.61,9.49,9.58,211800.0
2010-08-06 09:40:00,9.58,9.67,9.58,9.62,114600.0,9.58,9.67,9.58,9.62,114600.0
2010-08-06 09:50:00,9.61,9.68,9.61,9.68,108600.0,9.61,9.68,9.61,9.68,108600.0
2010-08-06 10:00:00,9.68,9.68,9.62,9.63,90000.0,9.68,9.68,9.62,9.63,90000.0
2010-08-06 10:10:00,9.63,9.65,9.62,9.65,56400.0,9.63,9.65,9.62,9.65,56400.0
2010-08-06 10:20:00,9.65,9.65,9.62,9.63,88800.0,9.65,9.65,9.62,9.63,88800.0
2010-08-06 10:30:00,9.62,9.63,9.61,9.62,52800.0,9.62,9.63,9.61,9.62,52800.0
2010-08-06 10:40:00,9.61,9.61,9.56,9.57,70200.0,9.61,9.61,9.56,9.57,70200.0
2010-08-06 10:50:00,9.56,9.57,9.53,9.54,132000.0,9.56,9.57,9.53,9.54,132000.0
2010-08-06 11:00:00,9.53,9.56,9.52,9.56,189600.0,9.53,9.56,9.52,9.56,189600.0
2010-08-06 11:10:00,9.56,9.62,9.56,9.6,415200.0,9.56,9.62,9.56,9.6,415200.0
2010-08-06 11:20:00,9.6,9.61,9.59,9.61,252600.0,9.6,9.61,9.59,9.61,252600.0
2010-08-06 11:30:00,9.61,9.61,9.59,9.61,96600.0,9.61,9.61,9.59,9.61,96600.0
2010-08-06 11:40:00,9.61,9.63,9.6,9.63,154200.0,9.61,9.63,9.6,9.63,154200.0
2010-08-06 11:50:00,9.62,9.62,9.6,9.6,112800.0,9.62,9.62,9.6,9.6,112800.0
2010-08-06 12:00:00,9.6,9.63,9.6,9.63,61800.0,9.6,9.63,9.6,9.63,61800.0
2010-08-06 12:10:00,9.63,9.63,9.63,9.63,73200.0,9.63,9.63,9.63,9.63,73200.0
2010-08-06 12:20:00,9.63,9.64,9.62,9.64,112200.0,9.63,9.64,9.62,9.64,112200.0
2010-08-06 12:30:00,9.64,9.66,9.63,9.66,66000.0,9.64,9.66,9.63,9.66,66000.0
2010-08-06 12:40:00,9.66,9.67,9.66,9.67,103800.0,9.66,9.67,9.66,9.67,103800.0
2010-08-06 12:50:00,9.67,9.67,9.65,9.66,218400.0,9.67,9.67,9.65,9.66,218400.0
2010-08-06 13:00:00,9.66,9.66,9.65,9.66,96600.0,9.66,9.66,9.65,9.66,96600.0
2010-08-06 13:10:00,9.66,9.67,9.65,9.65,210000.0,9.66,9.67,9.65,9.65,210000.0
2010-08-06 13:20:00,9.66,9.67,9.65,9.65,46800.0,9.66,9.67,9.65,9.65,46800.0
2010-08-06 13:30:00,9.66,9.66,9.65,9.65,67200.0,9.66,9.66,9.65,9.65,67200.0
2010-08-06 13:40:00,9.65,9.66,9.65,9.65,84000.0,9.65,9.66,9.65,9.65,84000.0
2010-08-06 13:50:00,9.65,9.67,9.65,9.67,76800.0,9.65,9.67,9.65,9.67,76800.0
2010-08-06 14:00:00,9.67,9.68,9.66,9.67,57000.0,9.67,9.68,9.66,9.67,57000.0
2010-08-06 14:10:00,9.67,9.67,9.65,9.66,112200.0,9.67,9.67,9.65,9.66,112200.0
2010-08-06 14:20:00,9.66,9.67,9.66,9.67,173400.0,9.66,9.67,9.66,9.67,173400.0
2010-08-06 14:30:00,9.67,9.68,9.66,9.67,174600.0,9.67,9.68,9.66,9.67,174600.0
2010-08-06 14:40:00,9.67,9.69,9.66,9.69,86400.0,9.67,9.69,9.66,9.69,86400.0
2010-08-06 14:50:00,9.69,9.73,9.69,9.7,116400.0,9.69,9.73,9.69,9.7,116400.0
2010-08-06 15:00:00,9.7,9.71,9.68,9.69,181800.0,9.7,9.71,9.68,9.69,181800.0
2010-08-06 15:10:00,9.7,9.7,9.68,9.7,75600.0,9.7,9.7,9.68,9.7,75600.0
2010-08-06 15:20:00,9.7,9.72,9.7,9.71,58200.0,9.7,9.72,9.7,9.71,58200.0
2010-08-06 15:30:00,9.7,9.71,9.69,9.7,310800.0,9.7,9.71,9.69,9.7,310800.0
2010-08-06 15:40:00,9.7,9.72,9.7,9.72,168600.0,9.7,9.72,9.7,9.72,168600.0
2010-08-06 15:50:00,9.72,9.72,9.7,9.71,314400.0,9.72,9.72,9.7,9.71,314400.0
2010-08-09 09:30:00,9.72,9.74,9.68,9.72,216600.0,9.72,9.74,9.68,9.72,216600.0
2010-08-09 09:40:00,9.71,9.71,9.64,9.67,133200.0,9.71,9.71,9.64,9.67,133200.0
2010-08-09 09:50:00,9.66,9.69,9.66,9.69,133200.0,9.66,9.69,9.66,9.69,133200.0
2010-08-09 10:00:00,9.69,9.69,9.67,9.68,130200.0,9.69,9.69,9.67,9.68,130200.0
2010-08-09 10:10:00,9.68,9.7,9.68,9.68,115200.0,9.68,9.7,9.68,9.68,115200.0
2010-08-09 10:20:00,9.69,9.73,9.68,9.73,102000.0,9.69,9.73,9.68,9.73,102000.0
2010-08-09 10:30:00,9.74,9.74,9.71,9.71,139800.0,9.74,9.74,9.71,9.71,139800.0
2010-08-09 10:40:00,9.71,9.72,9.71,9.71,56400.0,9.71,9.72,9.71,9.71,56400.0
2010-08-09 10:50:00,9.71,9.73,9.71,9.72,65400.0,9.71,9.73,9.71,9.72,65400.0
2010-08-09 11:00:00,9.73,9.73,9.72,9.72,38400.0,9.73,9.73,9.72,9.72,38400.0
2010-08-09 11:10:00,9.72,9.72,9.71,9.72,61800.0,9.72,9.72,9.71,9.72,61800.0
2010-08-09 11:20:00,9.72,9.72,9.71,9.72,79800.0,9.72,9.72,9.71,9.72,79800.0
2010-08-09 11:30:00,9.72,9.74,9.72,9.73,42600.0,9.72,9.74,9.72,9.73,42600.0
2010-08-09 11:40:00,9.74,9.74,9.72,9.72,52800.0,9.74,9.74,9.72,9.72,52800.0
2010-08-09 11:50:00,9.72,9.72,9.7,9.71,79200.0,9.72,9.72,9.7,9.71,79200.0
2010-08-09 12:00:00,9.71,9.72,9.71,9.71,63600.0,9.71,9.72,9.71,9.71,63600.0
2010-08-09 12:10:00,9.71,9.72,9.71,9.72,90600.0,9.71,9.72,9.71,9.72,90600.0
2010-08-09 12:20:00,9.72,9.72,9.7,9.71,43200.0,9.72,9.72,9.7,9.71,43200.0
2010-08-09 12:30:00,9.71,9.71,9.7,9.71,22800.0,9.71,9.71,9.7,9.71,22800.0
2010-08-09 12:40:00,9.71,9.73,9.71,9.72,66000.0,9.71,9.73,9.71,9.72,66000.0
2010-08-09 12:50:00,9.72,9.72,9.71,9.72,87600.0,9.72,9.72,9.71,9.72,87600.0
2010-08-09 13:00:00,9.72,9.73,9.72,9.73,36600.0,9.72,9.73,9.72,9.73,36600.0
2010-08-09 13:10:00,9.73,9.74,9.72,9.74,69600.0,9.73,9.74,9.72,9.74,69600.0
2010-08-09 13:20:00,9.74,9.74,9.73,9.74,237600.0,9.74,9.74,9.73,9.74,237600.0
2010-08-09 13:30:00,9.74,9.74,9.73,9.74,25200.0,9.74,9.74,9.73,9.74,25200.0
2010-08-09 13:40:00,9.74,9.74,9.72,9.72,158400.0,9.74,9.74,9.72,9.72,158400.0
2010-08-09 13:50:00,9.73,9.73,9.72,9.72,51600.0,9.73,9.73,9.72,9.72,51600.0
2010-08-09 14:00:00,9.72,9.72,9.72,9.72,135000.0,9.72,9.72,9.72,9.72,135000.0
2010-08-09 14:10:00,9.72,9.72,9.72,9.72,19200.0,9.72,9.72,9.72,9.72,19200.0
2010-08-09 14:20:00,9.72,9.72,9.71,9.72,94200.0,9.72,9.72,9.71,9.72,94200.0
2010-08-09 14:30:00,9.72,9.72,9.72,9.72,22200.0,9.72,9.72,9.72,9.72,22200.0
2010-08-09 14:40:00,9.72,9.74,9.72,9.74,84000.0,9.72,9.74,9.72,9.74,84000.0
2010-08-09 14:50:00,9.74,9.74,9.73,9.74,29400.0,9.74,9.74,9.73,9.74,29400.0
2010-08-09 15:00:00,9.74,9.74,9.72,9.72,75600.0,9.74,9.74,9.72,9.72,75600.0
2010-08-09 15:10:00,9.72,9.72,9.71,9.72,46800.0,9.72,9.72,9.71,9.72,46800.0
2010-08-09 15:20:00,9.72,9.73,9.72,9.73,88200.0,9.72,9.73,9.72,9.73,88200.0
2010-08-09 15:30:00,9.73,9.74,9.72,9.73,111000.0,9.73,9.74,9.72,9.73,111000.0
2010-08-09 15:40:00,9.73,9.74,9.72,9.72,123600.0,9.73,9.74,9.72,9.72,123600.0
2010-08-09 15:50:00,9.72,9.73,9.72,9.73,218400.0,9.72,9.73,9.72,9.73,218400.0
2010-08-10 09:30:00,9.64,9.66,9.59,9.62,91800.0,9.64,9.66,9.59,9.62,91800.0
2010-08-10 09:40:00,9.62,9.62,9.58,9.6,136800.0,9.62,9.62,9.58,9.6,136800.0
2010-08-10 09:50:00,9.6,9.63,9.58,9.63,68400.0,9.6,9.63,9.58,9.63,68400.0
2010-08-10 10:00:00,9.63,9.64,9.6,9.64,97800.0,9.63,9.64,9.6,9.64,97800.0
2010-08-10 10:10:00,9.64,9.66,9.63,9.65,57000.0,9.64,9.66,9.63,9.65,57000.0
2010-08-10 10:20:00,9.65,9.65,9.61,9.63,142800.0,9.65,9.65,9.61,9.63,142800.0
2010-08-10 10:30:00,9.63,9.63,9.61,9.63,71400.0,9.63,9.63,9.61,9.63,71400.0
2010-08-10 10:40:00,9.62,9.63,9.61,9.62,94800.0,9.62,9.63,9.61,9.62,94800.0
2010-08-10 10:50:00,9.61,9.62,9.6,9.61,39000.0,9.61,9.62,9.6,9.61,39000.0
2010-08-10 11:00:00,9.62,9.63,9.62,9.63,283800.0,9.62,9.63,9.62,9.63,283800.0
2010-08-10 11:10:00,9.63,9.63,9.62,9.63,63000.0,9.63,9.63,9.62,9.63,63000.0
2010-08-10 11:20:00,9.63,9.63,9.62,9.63,60600.0,9.63,9.63,9.62,9.63,60600.0
2010-08-10 11:30:00,9.63,9.66,9.63,9.66,57000.0,9.63,9.66,9.63,9.66,57000.0
2010-08-10 11:40:00,9.66,9.66,9.61,9.64,145200.0,9.66,9.66,9.61,9.64,145200.0
2010-08-10 11:50:00,9.64,9.65,9.64,9.65,38400.0,9.64,9.65,9.64,9.65,38400.0
2010-08-10 12:00:00,9.65,9.65,9.63,9.64,28800.0,9.65,9.65,9.63,9.64,28800.0
2010-08-10 12:10:00,9.64,9.65,9.63,9.63,76800.0,9.64,9.65,9.63,9.63,76800.0
2010-08-10 12:20:00,9.64,9.65,9.63,9.65,81000.0,9.64,9.65,9.63,9.65,81000.0
2010-08-10 12:30:00,9.65,9.65,9.63,9.63,25800.0,9.65,9.65,9.63,9.63,25800.0
2010-08-10 12:40:00,9.63,9.65,9.63,9.65,28200.0,9.63,9.65,9.63,9.65,28200.0
2010-08-10 12:50:00,9.65,9.65,9.63,9.64,23400.0,9.65,9.65,9.63,9.64,23400.0
2010-08-10 13:00:00,9.64,9.64,9.63,9.63,33600.0,9.64,9.64,9.63,9.63,33600.0
2010-08-10 13:10:00,9.63,9.64,9.61,9.61,64200.0,9.63,9.64,9.61,9.61,64200.0
2010-08-10 13:20:00,9.61,9.61,9.6,9.61,38400.0,9.61,9.61,9.6,9.61,38400.0
2010-08-10 13:30:00,9.6,9.62,9.59,9.62,106200.0,9.6,9.62,9.59,9.62,106200.0
2010-08-10 13:40:00,9.62,9.63,9.61,9.62,40800.0,9.62,9.63,9.61,9.62,40800.0
2010-08-10 13:50:00,9.62,9.62,9.6,9.6,46200.0,9.62,9.62,9.6,9.6,46200.0
2010-08-10 14:00:00,9.6,9.64,9.6,9.62,109800.0,9.6,9.64,9.6,9.62,109800.0
2010-08-10 14:10:00,9.62,9.65,9.6,9.65,45000.0,9.62,9.65,9.6,9.65,45000.0
2010-08-10 14:20:00,9.65,9.67,9.63,9.66,136800.0,9.65,9.67,9.63,9.66,136800.0
2010-08-10 14:30:00,9.66,9.72,9.66,9.71,147600.0,9.66,9.72,9.66,9.71,147600.0
2010-08-10 14:40:00,9.72,9.74,9.71,9.74,141000.0,9.72,9.74,9.71,9.74,141000.0
2010-08-10 14:50:00,9.74,9.74,9.72,9.73,97200.0,9.74,9.74,9.72,9.73,97200.0
2010-08-10 15:00:00,9.72,9.74,9.72,9.72,119400.0,9.72,9.74,9.72,9.72,119400.0
2010-08-10 15:10:00,9.73,9.73,9.69,9.69,137400.0,9.73,9.73,9.69,9.69,137400.0
2010-08-10 15:20:00,9.7,9.71,9.69,9.7,77400.0,9.7,9.71,9.69,9.7,77400.0
2010-08-10 15:30:00,9.7,9.72,9.7,9.71,130800.0,9.7,9.72,9.7,9.71,130800.0
2010-08-10 15:40:00,9.71,9.72,9.7,9.7,197400.0,9.71,9.72,9.7,9.7,197400.0
2010-08-10 15:50:00,9.7,9.7,9.66,9.68,243600.0,9.7,9.7,9.66,9.68,243600.0
2010-08-11 09:30:00,9.61,9.61,9.51,9.53,160200.0,9.61,9.61,9.51,9.53,160200.0
2010-08-11 09:40:00,9.53,9.6,9.53,9.6,312000.0,9.53,9.6,9.53,9.6,312000.0
2010-08-11 09:50:00,9.6,9.6,9.57,9.6,99000.0,9.6,9.6,9.57,9.6,99000.0
2010-08-11 10:00:00,9.6,9.62,9.58,9.59,88800.0,9.6,9.62,9.58,9.59,88800.0
2010-08-11 10:10:00,9.59,9.6,9.56,9.57,91800.0,9.59,9.6,9.56,9.57,91800.0
2010-08-11 10:20:00,9.57,9.59,9.56,9.58,53400.0,9.57,9.59,9.56,9.58,53400.0
2010-08-11 10:30:00,9.58,9.58,9.55,9.58,136800.0,9.58,9.58,9.55,9.58,136800.0
2010-08-11 10:40:00,9.58,9.58,9.55,9.56,421800.0,9.58,9.58,9.55,9.56,421800.0
2010-08-11 10:50:00,9.57,9.58,9.56,9.56,67200.0,9.57,9.58,9.56,9.56,67200.0
2010-08-11 11:00:00,9.56,9.58,9.54,9.56,203400.0,9.56,9.58,9.54,9.56,203400.0
2010-08-11 11:10:00,9.56,9.58,9.56,9.56,114600.0,9.56,9.58,9.56,9.56,114600.0
2010-08-11 11:20:00,9.56,9.58,9.56,9.56,120000.0,9.56,9.58,9.56,9.56,120000.0
2010-08-11 11:30:00,9.57,9.57,9.56,9.57,109800.0,9.57,9.57,9.56,9.57,109800.0
2010-08-11 11:40:00,9.57,9.58,9.56,9.58,152400.0,9.57,9.58,9.56,9.58,152400.0
2010-08-11 11:50:00,9.58,9.62,9.58,9.61,234000.0,9.58,9.62,9.58,9.61,234000.0
2010-08-11 12:00:00,9.61,9.63,9.59,9.63,222000.0,9.61,9.63,9.59,9.63,222000.0
2010-08-11 12:10:00,9.63,9.63,9.6,9.61,150600.0,9.63,9.63,9.6,9.61,150600.0
2010-08-11 12:20:00,9.6,9.63,9.6,9.62,60000.0,9.6,9.63,9.6,9.62,60000.0
2010-08-11 12:30:00,9.62,9.62,9.61,9.62,144000.0,9.62,9.62,9.61,9.62,144000.0
2010-08-11 12:40:00,9.62,9.62,9.6,9.6,138600.0,9.62,9.62,9.6,9.6,138600.0
2010-08-11 12:50:00,9.6,9.62,9.59,9.62,62400.0,9.6,9.62,9.59,9.62,62400.0
2010-08-11 13:00:00,9.61,9.61,9.58,9.59,119400.0,9.61,9.61,9.58,9.59,119400.0
2010-08-11 13:10:00,9.6,9.62,9.59,9.61,70800.0,9.6,9.62,9.59,9.61,70800.0
2010-08-11 13:20:00,9.61,9.64,9.61,9.64,58800.0,9.61,9.64,9.61,9.64,58800.0
2010-08-11 13:30:00,9.64,9.65,9.62,9.63,147000.0,9.64,9.65,9.62,9.63,147000.0
2010-08-11 13:40:00,9.63,9.65,9.63,9.64,84000.0,9.63,9.65,9.63,9.64,84000.0
2010-08-11 13:50:00,9.64,9.64,9.63,9.64,62400.0,9.64,9.64,9.63,9.64,62400.0
2010-08-11 14:00:00,9.64,9.65,9.63,9.65,109800.0,9.64,9.65,9.63,9.65,109800.0
2010-08-11 14:10:00,9.65,9.67,9.64,9.65,208800.0,9.65,9.67,9.64,9.65,208800.0
2010-08-11 14:20:00,9.65,9.66,9.62,9.63,139800.0,9.65,9.66,9.62,9.63,139800.0
2010-08-11 14:30:00,9.63,9.63,9.6,9.62,155400.0,9.63,9.63,9.6,9.62,155400.0
2010-08-11 14:40:00,9.61,9.62,9.61,9.61,108000.0,9.61,9.62,9.61,9.61,108000.0
2010-08-11 14:50:00,9.61,9.61,9.59,9.6,81600.0,9.61,9.61,9.59,9.6,81600.0
2010-08-11 15:00:00,9.6,9.61,9.59,9.59,53400.0,9.6,9.61,9.59,9.59,53400.0
2010-08-11 15:10:00,9.59,9.6,9.58,9.59,103800.0,9.59,9.6,9.58,9.59,103800.0
2010-08-11 15:20:00,9.59,9.62,9.59,9.6,202200.0,9.59,9.62,9.59,9.6,202200.0
2010-08-11 15:30:00,9.61,9.63,9.6,9.63,118200.0,9.61,9.63,9.6,9.63,118200.0
2010-08-11 15:40:00,9.63,9.63,9.6,9.61,145200.0,9.63,9.63,9.6,9.61,145200.0
2010-08-11 15:50:00,9.6,9.65,9.6,9.63,714600.0,9.6,9.65,9.6,9.63,714600.0
2010-08-12 09:30:00,9.6,9.6,9.52,9.55,118800.0,9.6,9.6,9.52,9.55,118800.0
2010-08-12 09:40:00,9.54,9.58,9.54,9.57,105000.0,9.54,9.58,9.54,9.57,105000.0
2010-08-12 09:50:00,9.58,9.62,9.58,9.58,64200.0,9.58,9.62,9.58,9.58,64200.0
2010-08-12 10:00:00,9.58,9.59,9.56,9.56,118800.0,9.58,9.59,9.56,9.56,118800.0
2010-08-12 10:10:00,9.56,9.59,9.54,9.55,80400.0,9.56,9.59,9.54,9.55,80400.0
2010-08-12 10:20:00,9.54,9.57,9.53,9.54,90000.0,9.54,9.57,9.53,9.54,90000.0
2010-08-12 10:30:00,9.54,9.57,9.54,9.54,106200.0,9.54,9.57,9.54,9.54,106200.0
2010-08-12 10:40:00,9.54,9.59,9.54,9.58,61800.0,9.54,9.59,9.54,9.58,61800.0
2010-08-12 10:50:00,9.58,9.61,9.58,9.58,30600.0,9.58,9.61,9.58,9.58,30600.0
2010-08-12 11:00:00,9.58,9.58,9.55,9.56,86400.0,9.58,9.58,9.55,9.56,86400.0
2010-08-12 11:10:00,9.56,9.58,9.54,9.58,42600.0,9.56,9.58,9.54,9.58,42600.0
2010-08-12 11:20:00,9.58,9.61,9.58,9.61,25800.0,9.58,9.61,9.58,9.61,25800.0
2010-08-12 11:30:00,9.61,9.62,9.58,9.59,100800.0,9.61,9.62,9.58,9.59,100800.0
2010-08-12 11:40:00,9.59,9.6,9.58,9.58,26400.0,9.59,9.6,9.58,9.58,26400.0
2010-08-12 11:50:00,9.58,9.61,9.58,9.58,73200.0,9.58,9.61,9.58,9.58,73200.0
2010-08-12 12:00:00,9.58,9.6,9.58,9.59,78000.0,9.58,9.6,9.58,9.59,78000.0
2010-08-12 12:10:00,9.59,9.59,9.57,9.58,22800.0,9.59,9.59,9.57,9.58,22800.0
2010-08-12 12:20:00,9.58,9.6,9.58,9.59,55200.0,9.58,9.6,9.58,9.59,55200.0
2010-08-12 12:30:00,9.59,9.6,9.59,9.6,29400.0,9.59,9.6,9.59,9.6,29400.0
2010-08-12 12:40:00,9.6,9.61,9.6,9.6,120600.0,9.6,9.61,9.6,9.6,120600.0
2010-08-12 12:50:00,9.6,9.62,9.6,9.61,27600.0,9.6,9.62,9.6,9.61,27600.0
2010-08-12 13:00:00,9.62,9.62,9.61,9.61,21000.0,9.62,9.62,9.61,9.61,21000.0
2010-08-12 13:10:00,9.61,9.62,9.6,9.61,49800.0,9.61,9.62,9.6,9.61,49800.0
2010-08-12 13:20:00,9.61,9.61,9.59,9.6,28800.0,9.61,9.61,9.59,9.6,28800.0
2010-08-12 13:30:00,9.6,9.6,9.59,9.59,63600.0,9.6,9.6,9.59,9.59,63600.0
2010-08-12 13:40:00,9.6,9.6,9.58,9.58,42000.0,9.6,9.6,9.58,9.58,42000.0
2010-08-12 13:50:00,9.58,9.59,9.56,9.57,40200.0,9.58,9.59,9.56,9.57,40200.0
2010-08-12 14:00:00,9.57,9.59,9.56,9.58,82200.0,9.57,9.59,9.56,9.58,82200.0
2010-08-12 14:10:00,9.59,9.6,9.58,9.58,24600.0,9.59,9.6,9.58,9.58,24600.0
2010-08-12 14:20:00,9.58,9.59,9.57,9.59,105600.0,9.58,9.59,9.57,9.59,105600.0
2010-08-12 14:30:00,9.59,9.59,9.56,9.57,116400.0,9.59,9.59,9.56,9.57,116400.0
2010-08-12 14:40:00,9.57,9.58,9.56,9.57,69600.0,9.57,9.58,9.56,9.57,69600.0
2010-08-12 14:50:00,9.57,9.58,9.56,9.58,71400.0,9.57,9.58,9.56,9.58,71400.0
2010-08-12 15:00:00,9.58,9.6,9.58,9.59,107400.0,9.58,9.6,9.58,9.59,107400.0
2010-08-12 15:10:00,9.59,9.61,9.59,9.6,149400.0,9.59,9.61,9.59,9.6,149400.0
2010-08-12 15:20:00,9.6,9.61,9.58,9.6,66000.0,9.6,9.61,9.58,9.6,66000.0
2010-08-12 15:30:00,9.59,9.61,9.58,9.58,92400.0,9.59,9.61,9.58,9.58,92400.0
2010-08-12 15:40:00,9.59,9.59,9.55,9.58,120000.0,9.59,9.59,9.55,9.58,120000.0
2010-08-12 15:50:00,9.58,9.58,9.56,9.56,194400.0,9.58,9.58,9.56,9.56,194400.0
2010-08-13 09:30:00,9.59,9.6,9.53,9.55,71400.0,9.59,9.6,9.53,9.55,71400.0
2010-08-13 09:40:00,9.54,9.54,9.48,9.52,77400.0,9.54,9.54,9.48,9.52,77400.0
2010-08-13 09:50:00,9.52,9.55,9.51,9.54,27000.0,9.52,9.55,9.51,9.54,27000.0
2010-08-13 10:00:00,9.54,9.55,9.54,9.54,21000.0,9.54,9.55,9.54,9.54,21000.0
2010-08-13 10:10:00,9.54,9.54,9.52,9.52,30000.0,9.54,9.54,9.52,9.52,30000.0
2010-08-13 10:20:00,9.52,9.54,9.51,9.54,54600.0,9.52,9.54,9.51,9.54,54600.0
2010-08-13 10:30:00,9.54,9.54,9.51,9.53,105600.0,9.54,9.54,9.51,9.53,105600.0
2010-08-13 10:40:00,9.53,9.53,9.51,9.51,36600.0,9.53,9.53,9.51,9.51,36600.0
2010-08-13 10:50:00,9.51,9.54,9.51,9.54,212400.0,9.51,9.54,9.51,9.54,212400.0
2010-08-13 11:00:00,9.54,9.55,9.53,9.55,46800.0,9.54,9.55,9.53,9.55,46800.0
2010-08-13 11:10:00,9.55,9.56,9.54,9.54,42000.0,9.55,9.56,9.54,9.54,42000.0
2010-08-13 11:20:00,9.54,9.55,9.53,9.54,69000.0,9.54,9.55,9.53,9.54,69000.0
2010-08-13 11:30:00,9.54,9.54,9.53,9.53,24600.0,9.54,9.54,9.53,9.53,24600.0
2010-08-13 11:40:00,9.54,9.57,9.54,9.56,50400.0,9.54,9.57,9.54,9.56,50400.0
2010-08-13 11:50:00,9.56,9.58,9.56,9.57,61200.0,9.56,9.58,9.56,9.57,61200.0
2010-08-13 12:00:00,9.57,9.59,9.57,9.59,21600.0,9.57,9.59,9.57,9.59,21600.0
2010-08-13 12:10:00,9.6,9.6,9.58,9.59,36600.0,9.6,9.6,9.58,9.59,36600.0
2010-08-13 12:20:00,9.59,9.59,9.57,9.58,114000.0,9.59,9.59,9.57,9.58,114000.0
2010-08-13 12:30:00,9.58,9.58,9.57,9.57,72600.0,9.58,9.58,9.57,9.57,72600.0
2010-08-13 12:40:00,9.57,9.6,9.57,9.6,21600.0,9.57,9.6,9.57,9.6,21600.0
2010-08-13 12:50:00,9.6,9.6,9.56,9.57,127800.0,9.6,9.6,9.56,9.57,127800.0
2010-08-13 13:00:00,9.58,9.59,9.57,9.57,30000.0,9.58,9.59,9.57,9.57,30000.0
2010-08-13 13:10:00,9.57,9.58,9.56,9.57,63600.0,9.57,9.58,9.56,9.57,63600.0
2010-08-13 13:20:00,9.57,9.58,9.57,9.58,19800.0,9.57,9.58,9.57,9.58,19800.0
2010-08-13 13:30:00,9.58,9.59,9.57,9.59,72600.0,9.58,9.59,9.57,9.59,72600.0
2010-08-13 13:40:00,9.6,9.61,9.59,9.59,24000.0,9.6,9.61,9.59,9.59,24000.0
2010-08-13 13:50:00,9.6,9.6,9.59,9.59,55800.0,9.6,9.6,9.59,9.59,55800.0
2010-08-13 14:00:00,9.59,9.6,9.58,9.58,75600.0,9.59,9.6,9.58,9.58,75600.0
2010-08-13 14:10:00,9.58,9.6,9.58,9.6,37200.0,9.58,9.6,9.58,9.6,37200.0
2010-08-13 14:20:00,9.59,9.6,9.58,9.6,45000.0,9.59,9.6,9.58,9.6,45000.0
2010-08-13 14:30:00,9.6,9.6,9.59,9.59,40200.0,9.6,9.6,9.59,9.59,40200.0
2010-08-13 14:40:00,9.59,9.61,9.58,9.58,72600.0,9.59,9.61,9.58,9.58,72600.0
2010-08-13 14:50:00,9.58,9.6,9.58,9.6,80400.0,9.58,9.6,9.58,9.6,80400.0
2010-08-13 15:00:00,9.59,9.6,9.58,9.6,37200.0,9.59,9.6,9.58,9.6,37200.0
2010-08-13 15:10:00,9.6,9.6,9.57,9.59,117600.0,9.6,9.6,9.57,9.59,117600.0
2010-08-13 15:20:00,9.59,9.6,9.58,9.58,67200.0,9.59,9.6,9.58,9.58,67200.0
2010-08-13 15:30:00,9.58,9.58,9.57,9.58,116400.0,9.58,9.58,9.57,9.58,116400.0
2010-08-13 15:40:00,9.58,9.58,9.54,9.55,169200.0,9.58,9.58,9.54,9.55,169200.0
2010-08-13 15:50:00,9.55,9.56,9.55,9.56,312000.0,9.55,9.56,9.55,9.56,312000.0
2010-08-16 09:30:00,9.54,9.54,9.42,9.47,117600.0,9.54,9.54,9.42,9.47,117600.0
2010-08-16 09:40:00,9.48,9.55,9.48,9.54,125400.0,9.48,9.55,9.48,9.54,125400.0
2010-08-16 09:50:00,9.53,9.53,9.52,9.52,38400.0,9.53,9.53,9.52,9.52,38400.0
2010-08-16 10:00:00,9.52,9.58,9.51,9.56,76800.0,9.52,9.58,9.51,9.56,76800.0
2010-08-16 10:10:00,9.56,9.6,9.56,9.58,306000.0,9.56,9.6,9.56,9.58,306000.0
2010-08-16 10:20:00,9.58,9.6,9.55,9.57,166800.0,9.58,9.6,9.55,9.57,166800.0
2010-08-16 10:30:00,9.56,9.57,9.54,9.56,36600.0,9.56,9.57,9.54,9.56,36600.0
2010-08-16 10:40:00,9.56,9.58,9.55,9.56,52800.0,9.56,9.58,9.55,9.56,52800.0
2010-08-16 10:50:00,9.57,9.58,9.56,9.56,42000.0,9.57,9.58,9.56,9.56,42000.0
2010-08-16 11:00:00,9.57,9.57,9.52,9.52,77400.0,9.57,9.57,9.52,9.52,77400.0
2010-08-16 11:10:00,9.52,9.52,9.5,9.51,36000.0,9.52,9.52,9.5,9.51,36000.0
2010-08-16 11:20:00,9.51,9.52,9.49,9.49,40800.0,9.51,9.52,9.49,9.49,40800.0
2010-08-16 11:30:00,9.5,9.53,9.49,9.52,118800.0,9.5,9.53,9.49,9.52,118800.0
2010-08-16 11:40:00,9.52,9.53,9.51,9.52,58800.0,9.52,9.53,9.51,9.52,58800.0
2010-08-16 11:50:00,9.52,9.53,9.51,9.53,16200.0,9.52,9.53,9.51,9.53,16200.0
2010-08-16 12:00:00,9.53,9.54,9.52,9.54,20400.0,9.53,9.54,9.52,9.54,20400.0
2010-08-16 12:10:00,9.54,9.54,9.52,9.54,36000.0,9.54,9.54,9.52,9.54,36000.0
2010-08-16 12:20:00,9.54,9.54,9.52,9.54,17400.0,9.54,9.54,9.52,9.54,17400.0
2010-08-16 12:30:00,9.54,9.55,9.52,9.55,49200.0,9.54,9.55,9.52,9.55,49200.0
2010-08-16 12:40:00,9.55,9.55,9.53,9.53,19800.0,9.55,9.55,9.53,9.53,19800.0
2010-08-16 12:50:00,9.53,9.54,9.52,9.53,24600.0,9.53,9.54,9.52,9.53,24600.0
2010-08-16 13:00:00,9.53,9.56,9.53,9.55,45000.0,9.53,9.56,9.53,9.55,45000.0
2010-08-16 13:10:00,9.55,9.55,9.54,9.54,27600.0,9.55,9.55,9.54,9.54,27600.0
2010-08-16 13:20:00,9.54,9.55,9.53,9.53,42600.0,9.54,9.55,9.53,9.53,42600.0
2010-08-16 13:30:00,9.53,9.55,9.52,9.55,42000.0,9.53,9.55,9.52,9.55,42000.0
2010-08-16 13:40:00,9.55,9.57,9.55,9.56,48600.0,9.55,9.57,9.55,9.56,48600.0
2010-08-16 13:50:00,9.56,9.56,9.52,9.53,111600.0,9.56,9.56,9.52,9.53,111600.0
2010-08-16 14:00:00,9.53,9.56,9.53,9.56,175200.0,9.53,9.56,9.53,9.56,175200.0
2010-08-16 14:10:00,9.56,9.57,9.55,9.57,36000.0,9.56,9.57,9.55,9.57,36000.0
2010-08-16 14:20:00,9.57,9.57,9.56,9.57,43200.0,9.57,9.57,9.56,9.57,43200.0
2010-08-16 14:30:00,9.57,9.58,9.56,9.58,22800.0,9.57,9.58,9.56,9.58,22800.0
2010-08-16 14:40:00,9.57,9.57,9.55,9.56,73800.0,9.57,9.57,9.55,9.56,73800.0
2010-08-16 14:50:00,9.55,9.56,9.53,9.54,54600.0,9.55,9.56,9.53,9.54,54600.0
2010-08-16 15:00:00,9.53,9.54,9.52,9.52,63600.0,9.53,9.54,9.52,9.52,63600.0
2010-08-16 15:10:00,9.52,9.53,9.5,9.53,76800.0,9.52,9.53,9.5,9.53,76800.0
2010-08-16 15:20:00,9.53,9.53,9.51,9.51,90600.0,9.53,9.53,9.51,9.51,90600.0
2010-08-16 15:30:00,9.51,9.54,9.51,9.53,49200.0,9.51,9.54,9.51,9.53,49200.0
2010-08-16 15:40:00,9.54,9.56,9.53,9.55,133800.0,9.54,9.56,9.53,9.55,133800.0
2010-08-16 15:50:00,9.55,9.56,9.54,9.54,147000.0,9.55,9.56,9.54,9.54,147000.0
2010-08-17 09:30:00,9.62,9.62,9.55,9.57,64200.0,9.62,9.62,9.55,9.57,64200.0
2010-08-17 09:40:00,9.57,9.59,9.54,9.58,113400.0,9.57,9.59,9.54,9.58,113400.0
2010-08-17 09:50:00,9.58,9.6,9.57,9.58,80400.0,9.58,9.6,9.57,9.58,80400.0
2010-08-17 10:00:00,9.58,9.6,9.58,9.58,64200.0,9.58,9.6,9.58,9.58,64200.0
2010-08-17 10:10:00,9.58,9.6,9.57,9.58,76200.0,9.58,9.6,9.57,9.58,76200.0
2010-08-17 10:20:00,9.58,9.6,9.56,9.59,47400.0,9.58,9.6,9.56,9.59,47400.0
2010-08-17 10:30:00,9.59,9.59,9.58,9.58,25200.0,9.59,9.59,9.58,9.58,25200.0
2010-08-17 10:40:00,9.59,9.6,9.58,9.6,54000.0,9.59,9.6,9.58,9.6,54000.0
2010-08-17 10:50:00,9.59,9.61,9.58,9.6,120000.0,9.59,9.61,9.58,9.6,120000.0
2010-08-17 11:00:00,9.6,9.63,9.6,9.63,72000.0,9.6,9.63,9.6,9.63,72000.0
2010-08-17 11:10:00,9.62,9.65,9.62,9.65,87000.0,9.62,9.65,9.62,9.65,87000.0
2010-08-17 11:20:00,9.65,9.65,9.62,9.62,121200.0,9.65,9.65,9.62,9.62,121200.0
2010-08-17 11:30:00,9.62,9.66,9.62,9.64,47400.0,9.62,9.66,9.62,9.64,47400.0
2010-08-17 11:40:00,9.65,9.66,9.64,9.65,66000.0,9.65,9.66,9.64,9.65,66000.0
2010-08-17 11:50:00,9.65,9.67,9.65,9.66,87000.0,9.65,9.67,9.65,9.66,87000.0
2010-08-17 12:00:00,9.65,9.66,9.63,9.64,55200.0,9.65,9.66,9.63,9.64,55200.0
2010-08-17 12:10:00,9.64,9.65,9.63,9.63,67800.0,9.64,9.65,9.63,9.63,67800.0
2010-08-17 12:20:00,9.63,9.63,9.62,9.63,76800.0,9.63,9.63,9.62,9.63,76800.0
2010-08-17 12:30:00,9.63,9.64,9.63,9.64,27000.0,9.63,9.64,9.63,9.64,27000.0
2010-08-17 12:40:00,9.64,9.64,9.62,9.63,78600.0,9.64,9.64,9.62,9.63,78600.0
2010-08-17 12:50:00,9.63,9.63,9.62,9.63,85200.0,9.63,9.63,9.62,9.63,85200.0
2010-08-17 13:00:00,9.63,9.63,9.6,9.61,58200.0,9.63,9.63,9.6,9.61,58200.0
2010-08-17 13:10:00,9.61,9.63,9.61,9.63,101400.0,9.61,9.63,9.61,9.63,101400.0
2010-08-17 13:20:00,9.63,9.64,9.63,9.63,60600.0,9.63,9.64,9.63,9.63,60600.0
2010-08-17 13:30:00,9.64,9.66,9.64,9.66,61200.0,9.64,9.66,9.64,9.66,61200.0
2010-08-17 13:40:00,9.66,9.67,9.64,9.66,72600.0,9.66,9.67,9.64,9.66,72600.0
2010-08-17 13:50:00,9.66,9.66,9.63,9.65,76800.0,9.66,9.66,9.63,9.65,76800.0
2010-08-17 14:00:00,9.65,9.66,9.65,9.65,66600.0,9.65,9.66,9.65,9.65,66600.0
2010-08-17 14:10:00,9.65,9.66,9.65,9.65,85200.0,9.65,9.66,9.65,9.65,85200.0
2010-08-17 14:20:00,9.65,9.66,9.64,9.65,133200.0,9.65,9.66,9.64,9.65,133200.0
2010-08-17 14:30:00,9.65,9.66,9.65,9.65,192000.0,9.65,9.66,9.65,9.65,192000.0
2010-08-17 14:40:00,9.65,9.67,9.65,9.67,141600.0,9.65,9.67,9.65,9.67,141600.0
2010-08-17 14:50:00,9.66,9.67,9.66,9.67,142800.0,9.66,9.67,9.66,9.67,142800.0
2010-08-17 15:00:00,9.67,9.67,9.64,9.65,129600.0,9.67,9.67,9.64,9.65,129600.0
2010-08-17 15:10:00,9.65,9.66,9.64,9.64,99600.0,9.65,9.66,9.64,9.64,99600.0
2010-08-17 15:20:00,9.63,9.65,9.63,9.65,96600.0,9.63,9.65,9.63,9.65,96600.0
2010-08-17 15:30:00,9.65,9.65,9.61,9.62,153600.0,9.65,9.65,9.61,9.62,153600.0
2010-08-17 15:40:00,9.62,9.62,9.59,9.61,243000.0,9.62,9.62,9.59,9.61,243000.0
2010-08-17 15:50:00,9.61,9.63,9.6,9.61,255000.0,9.61,9.63,9.6,9.61,255000.0
2010-08-18 09:30:00,9.58,9.6,9.52,9.55,90600.0,9.58,9.6,9.52,9.55,90600.0
2010-08-18 09:40:00,9.55,9.57,9.54,9.57,48600.0,9.55,9.57,9.54,9.57,48600.0
2010-08-18 09:50:00,9.56,9.58,9.54,9.58,87000.0,9.56,9.58,9.54,9.58,87000.0
2010-08-18 10:00:00,9.58,9.61,9.57,9.6,195000.0,9.58,9.61,9.57,9.6,195000.0
2010-08-18 10:10:00,9.6,9.61,9.59,9.6,114600.0,9.6,9.61,9.59,9.6,114600.0
2010-08-18 10:20:00,9.6,9.6,9.55,9.56,123000.0,9.6,9.6,9.55,9.56,123000.0
2010-08-18 10:30:00,9.56,9.6,9.56,9.59,186600.0,9.56,9.6,9.56,9.59,186600.0
2010-08-18 10:40:00,9.59,9.59,9.54,9.55,160800.0,9.59,9.59,9.54,9.55,160800.0
2010-08-18 10:50:00,9.55,9.55,9.52,9.55,112800.0,9.55,9.55,9.52,9.55,112800.0
2010-08-18 11:00:00,9.55,9.6,9.54,9.59,110400.0,9.55,9.6,9.54,9.59,110400.0
2010-08-18 11:10:00,9.58,9.61,9.58,9.61,106200.0,9.58,9.61,9.58,9.61,106200.0
2010-08-18 11:20:00,9.61,9.63,9.6,9.6,136800.0,9.61,9.63,9.6,9.6,136800.0
2010-08-18 11:30:00,9.6,9.62,9.6,9.61,39000.0,9.6,9.62,9.6,9.61,39000.0
2010-08-18 11:40:00,9.61,9.64,9.61,9.63,156600.0,9.61,9.64,9.61,9.63,156600.0
2010-08-18 11:50:00,9.63,9.63,9.61,9.61,43800.0,9.63,9.63,9.61,9.61,43800.0
2010-08-18 12:00:00,9.62,9.63,9.61,9.62,63000.0,9.62,9.63,9.61,9.62,63000.0
2010-08-18 12:10:00,9.62,9.63,9.62,9.63,20400.0,9.62,9.63,9.62,9.63,20400.0
2010-08-18 12:20:00,9.63,9.63,9.61,9.62,81000.0,9.63,9.63,9.61,9.62,81000.0
2010-08-18 12:30:00,9.62,9.63,9.61,9.61,99000.0,9.62,9.63,9.61,9.61,99000.0
2010-08-18 12:40:00,9.62,9.63,9.62,9.62,55200.0,9.62,9.63,9.62,9.62,55200.0
2010-08-18 12:50:00,9.62,9.65,9.62,9.65,58200.0,9.62,9.65,9.62,9.65,58200.0
2010-08-18 13:00:00,9.65,9.67,9.64,9.66,65400.0,9.65,9.67,9.64,9.66,65400.0
2010-08-18 13:10:00,9.66,9.67,9.64,9.65,181800.0,9.66,9.67,9.64,9.65,181800.0
2010-08-18 13:20:00,9.65,9.65,9.64,9.65,34200.0,9.65,9.65,9.64,9.65,34200.0
2010-08-18 13:30:00,9.65,9.66,9.64,9.64,157800.0,9.65,9.66,9.64,9.64,157800.0
2010-08-18 13:40:00,9.65,9.66,9.64,9.65,229200.0,9.65,9.66,9.64,9.65,229200.0
2010-08-18 13:50:00,9.65,9.67,9.65,9.67,97800.0,9.65,9.67,9.65,9.67,97800.0
2010-08-18 14:00:00,9.67,9.67,9.65,9.65,78600.0,9.67,9.67,9.65,9.65,78600.0
2010-08-18 14:10:00,9.65,9.66,9.65,9.66,69000.0,9.65,9.66,9.65,9.66,69000.0
2010-08-18 14:20:00,9.66,9.69,9.66,9.67,103200.0,9.66,9.69,9.66,9.67,103200.0
2010-08-18 14:30:00,9.67,9.69,9.66,9.69,34800.0,9.67,9.69,9.66,9.69,34800.0
2010-08-18 14:40:00,9.69,9.69,9.68,9.69,103800.0,9.69,9.69,9.68,9.69,103800.0
2010-08-18 14:50:00,9.69,9.69,9.67,9.68,66000.0,9.69,9.69,9.67,9.68,66000.0
2010-08-18 15:00:00,9.68,9.69,9.67,9.68,35400.0,9.68,9.69,9.67,9.68,35400.0
2010-08-18 15:10:00,9.67,9.68,9.65,9.65,79800.0,9.67,9.68,9.65,9.65,79800.0
2010-08-18 15:20:00,9.66,9.67,9.65,9.66,103200.0,9.66,9.67,9.65,9.66,103200.0
2010-08-18 15:30:00,9.66,9.67,9.65,9.65,101400.0,9.66,9.67,9.65,9.65,101400.0
2010-08-18 15:40:00,9.65,9.66,9.63,9.64,312600.0,9.65,9.66,9.63,9.64,312600.0
2010-08-18 15:50:00,9.64,9.65,9.62,9.62,325200.0,9.64,9.65,9.62,9.62,325200.0
2010-08-19 09:30:00,9.62,9.67,9.55,9.57,75600.0,9.62,9.67,9.55,9.57,75600.0
2010-08-19 09:40:00,9.58,9.6,9.57,9.58,49800.0,9.58,9.6,9.57,9.58,49800.0
2010-08-19 09:50:00,9.59,9.6,9.56,9.58,88800.0,9.59,9.6,9.56,9.58,88800.0
2010-08-19 10:00:00,9.57,9.59,9.55,9.58,231600.0,9.57,9.59,9.55,9.58,231600.0
2010-08-19 10:10:00,9.58,9.6,9.57,9.6,84000.0,9.58,9.6,9.57,9.6,84000.0
2010-08-19 10:20:00,9.59,9.6,9.57,9.59,93600.0,9.59,9.6,9.57,9.59,93600.0
2010-08-19 10:30:00,9.59,9.59,9.53,9.53,63600.0,9.59,9.59,9.53,9.53,63600.0
2010-08-19 10:40:00,9.53,9.56,9.51,9.56,59400.0,9.53,9.56,9.51,9.56,59400.0
2010-08-19 10:50:00,9.56,9.56,9.53,9.55,84000.0,9.56,9.56,9.53,9.55,84000.0
2010-08-19 11:00:00,9.54,9.56,9.54,9.54,76800.0,9.54,9.56,9.54,9.54,76800.0
2010-08-19 11:10:00,9.55,9.56,9.54,9.55,89400.0,9.55,9.56,9.54,9.55,89400.0
2010-08-19 11:20:00,9.56,9.56,9.54,9.55,55200.0,9.56,9.56,9.54,9.55,55200.0
2010-08-19 11:30:00,9.55,9.55,9.53,9.55,67800.0,9.55,9.55,9.53,9.55,67800.0
2010-08-19 11:40:00,9.55,9.55,9.53,9.54,88200.0,9.55,9.55,9.53,9.54,88200.0
2010-08-19 11:50:00,9.54,9.54,9.53,9.54,58800.0,9.54,9.54,9.53,9.54,58800.0
2010-08-19 12:00:00,9.54,9.54,9.53,9.54,31800.0,9.54,9.54,9.53,9.54,31800.0
2010-08-19 12:10:00,9.54,9.55,9.53,9.55,73200.0,9.54,9.55,9.53,9.55,73200.0
2010-08-19 12:20:00,9.56,9.56,9.54,9.54,45000.0,9.56,9.56,9.54,9.54,45000.0
2010-08-19 12:30:00,9.54,9.55,9.54,9.55,19800.0,9.54,9.55,9.54,9.55,19800.0
2010-08-19 12:40:00,9.55,9.56,9.54,9.55,99600.0,9.55,9.56,9.54,9.55,99600.0
2010-08-19 12:50:00,9.54,9.55,9.54,9.55,22800.0,9.54,9.55,9.54,9.55,22800.0
2010-08-19 13:00:00,9.55,9.56,9.55,9.55,83400.0,9.55,9.56,9.55,9.55,83400.0
2010-08-19 13:10:00,9.55,9.55,9.54,9.55,26400.0,9.55,9.55,9.54,9.55,26400.0
2010-08-19 13:20:00,9.55,9.55,9.54,9.54,54600.0,9.55,9.55,9.54,9.54,54600.0
2010-08-19 13:30:00,9.54,9.55,9.54,9.54,34200.0,9.54,9.55,9.54,9.54,34200.0
2010-08-19 13:40:00,9.54,9.54,9.54,9.54,59400.0,9.54,9.54,9.54,9.54,59400.0
2010-08-19 13:50:00,9.55,9.55,9.54,9.54,160800.0,9.55,9.55,9.54,9.54,160800.0
2010-08-19 14:00:00,9.54,9.55,9.54,9.55,60000.0,9.54,9.55,9.54,9.55,60000.0
2010-08-19 14:10:00,9.55,9.56,9.55,9.56,69600.0,9.55,9.56,9.55,9.56,69600.0
2010-08-19 14:20:00,9.55,9.57,9.54,9.54,24000.0,9.55,9.57,9.54,9.54,24000.0
2010-08-19 14:30:00,9.54,9.57,9.54,9.55,44400.0,9.54,9.57,9.54,9.55,44400.0
2010-08-19 14:40:00,9.54,9.56,9.54,9.55,70800.0,9.54,9.56,9.54,9.55,70800.0
2010-08-19 14:50:00,9.55,9.56,9.54,9.55,63000.0,9.55,9.56,9.54,9.55,63000.0
2010-08-19 15:00:00,9.54,9.58,9.54,9.58,211800.0,9.54,9.58,9.54,9.58,211800.0
2010-08-19 15:10:00,9.58,9.62,9.58,9.61,84000.0,9.58,9.62,9.58,9.61,84000.0
2010-08-19 15:20:00,9.61,9.61,9.58,9.58,88800.0,9.61,9.61,9.58,9.58,88800.0
2010-08-19 15:30:00,9.59,9.6,9.58,9.59,121200.0,9.59,9.6,9.58,9.59,121200.0
2010-08-19 15:40:00,9.59,9.61,9.58,9.61,274800.0,9.59,9.61,9.58,9.61,274800.0
2010-08-19 15:50:00,9.61,9.62,9.6,9.6,401400.0,9.61,9.62,9.6,9.6,401400.0
2010-08-20 09:30:00,9.58,9.65,9.57,9.57,276600.0,9.58,9.65,9.57,9.57,276600.0
2010-08-20 09:40:00,9.57,9.57,9.56,9.57,221400.0,9.57,9.57,9.56,9.57,221400.0
2010-08-20 09:50:00,9.57,9.58,9.56,9.58,151200.0,9.57,9.58,9.56,9.58,151200.0
2010-08-20 10:00:00,9.58,9.59,9.57,9.58,300000.0,9.58,9.59,9.57,9.58,300000.0
2010-08-20 10:10:00,9.58,9.6,9.57,9.58,123000.0,9.58,9.6,9.57,9.58,123000.0
2010-08-20 10:20:00,9.58,9.59,9.58,9.58,124200.0,9.58,9.59,9.58,9.58,124200.0
2010-08-20 10:30:00,9.58,9.59,9.58,9.58,112200.0,9.58,9.59,9.58,9.58,112200.0
2010-08-20 10:40:00,9.58,9.59,9.58,9.59,101400.0,9.58,9.59,9.58,9.59,101400.0
2010-08-20 10:50:00,9.59,9.59,9.58,9.59,123000.0,9.59,9.59,9.58,9.59,123000.0
2010-08-20 11:00:00,9.59,9.59,9.58,9.59,300000.0,9.59,9.59,9.58,9.59,300000.0
2010-08-20 11:10:00,9.59,9.59,9.56,9.56,56400.0,9.59,9.59,9.56,9.56,56400.0
2010-08-20 11:20:00,9.56,9.56,9.56,9.56,78000.0,9.56,9.56,9.56,9.56,78000.0
2010-08-20 11:30:00,9.57,9.57,9.56,9.57,57000.0,9.57,9.57,9.56,9.57,57000.0
2010-08-20 11:40:00,9.58,9.6,9.57,9.58,45600.0,9.58,9.6,9.57,9.58,45600.0
2010-08-20 11:50:00,9.58,9.59,9.58,9.58,79200.0,9.58,9.59,9.58,9.58,79200.0
2010-08-20 12:00:00,9.58,9.59,9.58,9.58,66600.0,9.58,9.59,9.58,9.58,66600.0
2010-08-20 12:10:00,9.58,9.58,9.57,9.58,63000.0,9.58,9.58,9.57,9.58,63000.0
2010-08-20 12:20:00,9.57,9.59,9.57,9.58,99600.0,9.57,9.59,9.57,9.58,99600.0
2010-08-20 12:30:00,9.58,9.59,9.58,9.59,66600.0,9.58,9.59,9.58,9.59,66600.0
2010-08-20 12:40:00,9.59,9.6,9.59,9.59,22800.0,9.59,9.6,9.59,9.59,22800.0
2010-08-20 12:50:00,9.59,9.59,9.58,9.59,91800.0,9.59,9.59,9.58,9.59,91800.0
2010-08-20 13:00:00,9.59,9.6,9.59,9.6,159600.0,9.59,9.6,9.59,9.6,159600.0
2010-08-20 13:10:00,9.6,9.61,9.59,9.61,31200.0,9.6,9.61,9.59,9.61,31200.0
2010-08-20 13:20:00,9.6,9.61,9.6,9.6,70200.0,9.6,9.61,9.6,9.6,70200.0
2010-08-20 13:30:00,9.6,9.61,9.6,9.6,136200.0,9.6,9.61,9.6,9.6,136200.0
2010-08-20 13:40:00,9.6,9.6,9.59,9.6,44400.0,9.6,9.6,9.59,9.6,44400.0
2010-08-20 13:50:00,9.6,9.63,9.6,9.62,118200.0,9.6,9.63,9.6,9.62,118200.0
2010-08-20 14:00:00,9.62,9.63,9.62,9.63,136200.0,9.62,9.63,9.62,9.63,136200.0
2010-08-20 14:10:00,9.63,9.64,9.62,9.63,132600.0,9.63,9.64,9.62,9.63,132600.0
2010-08-20 14:20:00,9.63,9.63,9.62,9.62,64200.0,9.63,9.63,9.62,9.62,64200.0
2010-08-20 14:30:00,9.62,9.67,9.62,9.67,477600.0,9.62,9.67,9.62,9.67,477600.0
2010-08-20 14:40:00,9.67,9.69,9.66,9.68,154200.0,9.67,9.69,9.66,9.68,154200.0
2010-08-20 14:50:00,9.67,9.69,9.66,9.66,231000.0,9.67,9.69,9.66,9.66,231000.0
2010-08-20 15:00:00,9.66,9.66,9.65,9.66,152400.0,9.66,9.66,9.65,9.66,152400.0
2010-08-20 15:10:00,9.66,9.69,9.66,9.68,165000.0,9.66,9.69,9.66,9.68,165000.0
2010-08-20 15:20:00,9.68,9.68,9.67,9.68,187200.0,9.68,9.68,9.67,9.68,187200.0
2010-08-20 15:30:00,9.68,9.7,9.68,9.7,289800.0,9.68,9.7,9.68,9.7,289800.0
2010-08-20 15:40:00,9.7,9.72,9.69,9.71,315600.0,9.7,9.72,9.69,9.71,315600.0
2010-08-20 15:50:00,9.71,9.71,9.69,9.7,470400.0,9.71,9.71,9.69,9.7,470400.0
2010-08-23 09:30:00,9.72,9.76,9.66,9.76,91200.0,9.72,9.76,9.66,9.76,91200.0
2010-08-23 09:40:00,9.77,9.77,9.75,9.77,75600.0,9.77,9.77,9.75,9.77,75600.0
2010-08-23 09:50:00,9.77,9.77,9.75,9.75,67200.0,9.77,9.77,9.75,9.75,67200.0
2010-08-23 10:00:00,9.75,9.75,9.7,9.7,163800.0,9.75,9.75,9.7,9.7,163800.0
2010-08-23 10:10:00,9.7,9.72,9.69,9.71,139800.0,9.7,9.72,9.69,9.71,139800.0
2010-08-23 10:20:00,9.72,9.72,9.69,9.69,67800.0,9.72,9.72,9.69,9.69,67800.0
2010-08-23 10:30:00,9.69,9.7,9.67,9.67,190800.0,9.69,9.7,9.67,9.67,190800.0
2010-08-23 10:40:00,9.67,9.69,9.64,9.66,79200.0,9.67,9.69,9.64,9.66,79200.0
2010-08-23 10:50:00,9.66,9.72,9.66,9.72,98400.0,9.66,9.72,9.66,9.72,98400.0
2010-08-23 11:00:00,9.72,9.72,9.69,9.69,81000.0,9.72,9.72,9.69,9.69,81000.0
2010-08-23 11:10:00,9.69,9.69,9.67,9.68,48600.0,9.69,9.69,9.67,9.68,48600.0
2010-08-23 11:20:00,9.68,9.68,9.66,9.67,143400.0,9.68,9.68,9.66,9.67,143400.0
2010-08-23 11:30:00,9.67,9.68,9.67,9.68,23400.0,9.67,9.68,9.67,9.68,23400.0
2010-08-23 11:40:00,9.68,9.69,9.68,9.68,19800.0,9.68,9.69,9.68,9.68,19800.0
2010-08-23 11:50:00,9.68,9.69,9.67,9.69,56400.0,9.68,9.69,9.67,9.69,56400.0
2010-08-23 12:00:00,9.69,9.7,9.68,9.7,25800.0,9.69,9.7,9.68,9.7,25800.0
2010-08-23 12:10:00,9.7,9.7,9.69,9.69,40200.0,9.7,9.7,9.69,9.69,40200.0
2010-08-23 12:20:00,9.69,9.7,9.69,9.7,45600.0,9.69,9.7,9.69,9.7,45600.0
2010-08-23 12:30:00,9.69,9.7,9.68,9.69,87000.0,9.69,9.7,9.68,9.69,87000.0
2010-08-23 12:40:00,9.69,9.71,9.69,9.71,52800.0,9.69,9.71,9.69,9.71,52800.0
2010-08-23 12:50:00,9.71,9.71,9.71,9.71,31800.0,9.71,9.71,9.71,9.71,31800.0
2010-08-23 13:00:00,9.71,9.72,9.7,9.72,46800.0,9.71,9.72,9.7,9.72,46800.0
2010-08-23 13:10:00,9.72,9.73,9.71,9.73,65400.0,9.72,9.73,9.71,9.73,65400.0
2010-08-23 13:20:00,9.73,9.74,9.72,9.73,49800.0,9.73,9.74,9.72,9.73,49800.0
2010-08-23 13:30:00,9.73,9.73,9.7,9.71,58200.0,9.73,9.73,9.7,9.71,58200.0
2010-08-23 13:40:00,9.71,9.72,9.7,9.72,99600.0,9.71,9.72,9.7,9.72,99600.0
2010-08-23 13:50:00,9.72,9.72,9.7,9.71,48000.0,9.72,9.72,9.7,9.71,48000.0
2010-08-23 14:00:00,9.71,9.74,9.7,9.74,54000.0,9.71,9.74,9.7,9.74,54000.0
2010-08-23 14:10:00,9.74,9.74,9.72,9.73,67200.0,9.74,9.74,9.72,9.73,67200.0
2010-08-23 14:20:00,9.73,9.75,9.73,9.75,77400.0,9.73,9.75,9.73,9.75,77400.0
2010-08-23 14:30:00,9.75,9.77,9.74,9.76,186600.0,9.75,9.77,9.74,9.76,186600.0
2010-08-23 14:40:00,9.77,9.77,9.75,9.75,47400.0,9.77,9.77,9.75,9.75,47400.0
2010-08-23 14:50:00,9.75,9.75,9.74,9.75,130800.0,9.75,9.75,9.74,9.75,130800.0
2010-08-23 15:00:00,9.75,9.75,9.74,9.75,124200.0,9.75,9.75,9.74,9.75,124200.0
2010-08-23 15:10:00,9.75,9.76,9.75,9.75,115800.0,9.75,9.76,9.75,9.75,115800.0
2010-08-23 15:20:00,9.75,9.75,9.72,9.72,145200.0,9.75,9.75,9.72,9.72,145200.0
2010-08-23 15:30:00,9.73,9.73,9.7,9.7,143400.0,9.73,9.73,9.7,9.7,143400.0
2010-08-23 15:40:00,9.7,9.72,9.69,9.71,273000.0,9.7,9.72,9.69,9.71,273000.0
2010-08-23 15:50:00,9.71,9.71,9.71,9.71,279600.0,9.71,9.71,9.71,9.71,279600.0
2010-08-24 09:30:00,9.64,9.64,9.55,9.58,267600.0,9.64,9.64,9.55,9.58,267600.0
2010-08-24 09:40:00,9.58,9.59,9.55,9.56,156000.0,9.58,9.59,9.55,9.56,156000.0
2010-08-24 09:50:00,9.55,9.56,9.53,9.54,193800.0,9.55,9.56,9.53,9.54,193800.0
2010-08-24 10:00:00,9.54,9.54,9.5,9.51,395400.0,9.54,9.54,9.5,9.51,395400.0
2010-08-24 10:10:00,9.51,9.54,9.51,9.54,120000.0,9.51,9.54,9.51,9.54,120000.0
2010-08-24 10:20:00,9.54,9.56,9.54,9.55,82800.0,9.54,9.56,9.54,9.55,82800.0
2010-08-24 10:30:00,9.55,9.56,9.54,9.55,43800.0,9.55,9.56,9.54,9.55,43800.0
2010-08-24 10:40:00,9.54,9.57,9.54,9.56,54600.0,9.54,9.57,9.54,9.56,54600.0
2010-08-24 10:50:00,9.56,9.58,9.56,9.56,48000.0,9.56,9.58,9.56,9.56,48000.0
2010-08-24 11:00:00,9.57,9.59,9.55,9.55,42000.0,9.57,9.59,9.55,9.55,42000.0
2010-08-24 11:10:00,9.54,9.56,9.54,9.56,52200.0,9.54,9.56,9.54,9.56,52200.0
2010-08-24 11:20:00,9.56,9.58,9.56,9.57,164400.0,9.56,9.58,9.56,9.57,164400.0
2010-08-24 11:30:00,9.58,9.61,9.57,9.59,106800.0,9.58,9.61,9.57,9.59,106800.0
2010-08-24 11:40:00,9.59,9.61,9.59,9.59,33600.0,9.59,9.61,9.59,9.59,33600.0
2010-08-24 11:50:00,9.59,9.59,9.57,9.58,26400.0,9.59,9.59,9.57,9.58,26400.0
2010-08-24 12:00:00,9.58,9.59,9.57,9.57,24600.0,9.58,9.59,9.57,9.57,24600.0
2010-08-24 12:10:00,9.57,9.57,9.55,9.55,15000.0,9.57,9.57,9.55,9.55,15000.0
2010-08-24 12:20:00,9.55,9.56,9.54,9.54,46800.0,9.55,9.56,9.54,9.54,46800.0
2010-08-24 12:30:00,9.54,9.56,9.54,9.56,66600.0,9.54,9.56,9.54,9.56,66600.0
2010-08-24 12:40:00,9.56,9.56,9.56,9.56,22800.0,9.56,9.56,9.56,9.56,22800.0
2010-08-24 12:50:00,9.56,9.56,9.55,9.55,14400.0,9.56,9.56,9.55,9.55,14400.0
2010-08-24 13:00:00,9.55,9.56,9.55,9.56,21000.0,9.55,9.56,9.55,9.56,21000.0
2010-08-24 13:10:00,9.56,9.56,9.55,9.56,18000.0,9.56,9.56,9.55,9.56,18000.0
2010-08-24 13:20:00,9.56,9.58,9.56,9.58,10200.0,9.56,9.58,9.56,9.58,10200.0
2010-08-24 13:30:00,9.58,9.59,9.55,9.55,52200.0,9.58,9.59,9.55,9.55,52200.0
2010-08-24 13:40:00,9.56,9.56,9.54,9.56,61200.0,9.56,9.56,9.54,9.56,61200.0
2010-08-24 13:50:00,9.56,9.56,9.54,9.55,75600.0,9.56,9.56,9.54,9.55,75600.0
2010-08-24 14:00:00,9.55,9.56,9.54,9.55,82200.0,9.55,9.56,9.54,9.55,82200.0
2010-08-24 14:10:00,9.55,9.56,9.54,9.56,41400.0,9.55,9.56,9.54,9.56,41400.0
2010-08-24 14:20:00,9.56,9.56,9.54,9.55,76200.0,9.56,9.56,9.54,9.55,76200.0
2010-08-24 14:30:00,9.55,9.57,9.54,9.56,56400.0,9.55,9.57,9.54,9.56,56400.0
2010-08-24 14:40:00,9.56,9.56,9.54,9.55,81000.0,9.56,9.56,9.54,9.55,81000.0
2010-08-24 14:50:00,9.55,9.56,9.54,9.56,44400.0,9.55,9.56,9.54,9.56,44400.0
2010-08-24 15:00:00,9.56,9.57,9.55,9.56,92400.0,9.56,9.57,9.55,9.56,92400.0
2010-08-24 15:10:00,9.56,9.57,9.55,9.56,60600.0,9.56,9.57,9.55,9.56,60600.0
2010-08-24 15:20:00,9.56,9.57,9.55,9.55,159600.0,9.56,9.57,9.55,9.55,159600.0
2010-08-24 15:30:00,9.55,9.56,9.53,9.54,300600.0,9.55,9.56,9.53,9.54,300600.0
2010-08-24 15:40:00,9.53,9.55,9.52,9.54,333600.0,9.53,9.55,9.52,9.54,333600.0
2010-08-24 15:50:00,9.54,9.55,9.52,9.53,555000.0,9.54,9.55,9.52,9.53,555000.0
2010-08-25 09:30:00,9.45,9.5,9.4,9.42,374400.0,9.45,9.5,9.4,9.42,374400.0
2010-08-25 09:40:00,9.42,9.47,9.41,9.44,279000.0,9.42,9.47,9.41,9.44,279000.0
2010-08-25 09:50:00,9.45,9.46,9.41,9.44,153000.0,9.45,9.46,9.41,9.44,153000.0
2010-08-25 10:00:00,9.44,9.52,9.43,9.51,242400.0,9.44,9.52,9.43,9.51,242400.0
2010-08-25 10:10:00,9.51,9.51,9.47,9.47,136200.0,9.51,9.51,9.47,9.47,136200.0
2010-08-25 10:20:00,9.47,9.49,9.47,9.48,222000.0,9.47,9.49,9.47,9.48,222000.0
2010-08-25 10:30:00,9.48,9.49,9.42,9.46,157200.0,9.48,9.49,9.42,9.46,157200.0
2010-08-25 10:40:00,9.46,9.47,9.44,9.45,108600.0,9.46,9.47,9.44,9.45,108600.0
2010-08-25 10:50:00,9.45,9.46,9.44,9.45,224400.0,9.45,9.46,9.44,9.45,224400.0
2010-08-25 11:00:00,9.46,9.46,9.43,9.44,161400.0,9.46,9.46,9.43,9.44,161400.0
2010-08-25 11:10:00,9.44,9.46,9.42,9.45,135600.0,9.44,9.46,9.42,9.45,135600.0
2010-08-25 11:20:00,9.46,9.47,9.46,9.46,50400.0,9.46,9.47,9.46,9.46,50400.0
2010-08-25 11:30:00,9.46,9.46,9.43,9.45,82200.0,9.46,9.46,9.43,9.45,82200.0
2010-08-25 11:40:00,9.44,9.47,9.44,9.46,127200.0,9.44,9.47,9.44,9.46,127200.0
2010-08-25 11:50:00,9.46,9.48,9.46,9.47,88200.0,9.46,9.48,9.46,9.47,88200.0
2010-08-25 12:00:00,9.47,9.49,9.47,9.49,86400.0,9.47,9.49,9.47,9.49,86400.0
2010-08-25 12:10:00,9.49,9.5,9.48,9.48,75600.0,9.49,9.5,9.48,9.48,75600.0
2010-08-25 12:20:00,9.48,9.48,9.47,9.48,40200.0,9.48,9.48,9.47,9.48,40200.0
2010-08-25 12:30:00,9.48,9.49,9.47,9.48,56400.0,9.48,9.49,9.47,9.48,56400.0
2010-08-25 12:40:00,9.48,9.48,9.47,9.47,37200.0,9.48,9.48,9.47,9.47,37200.0
2010-08-25 12:50:00,9.47,9.47,9.46,9.47,99000.0,9.47,9.47,9.46,9.47,99000.0
2010-08-25 13:00:00,9.47,9.48,9.46,9.48,121800.0,9.47,9.48,9.46,9.48,121800.0
2010-08-25 13:10:00,9.48,9.48,9.47,9.47,57600.0,9.48,9.48,9.47,9.47,57600.0
2010-08-25 13:20:00,9.48,9.48,9.47,9.47,66600.0,9.48,9.48,9.47,9.47,66600.0
2010-08-25 13:30:00,9.47,9.48,9.47,9.47,77400.0,9.47,9.48,9.47,9.47,77400.0
2010-08-25 13:40:00,9.47,9.5,9.47,9.49,95400.0,9.47,9.5,9.47,9.49,95400.0
2010-08-25 13:50:00,9.49,9.52,9.48,9.51,70800.0,9.49,9.52,9.48,9.51,70800.0
2010-08-25 14:00:00,9.51,9.54,9.51,9.53,72000.0,9.51,9.54,9.51,9.53,72000.0
2010-08-25 14:10:00,9.53,9.54,9.5,9.5,142800.0,9.53,9.54,9.5,9.5,142800.0
2010-08-25 14:20:00,9.5,9.5,9.46,9.46,171600.0,9.5,9.5,9.46,9.46,171600.0
2010-08-25 14:30:00,9.46,9.48,9.46,9.46,140400.0,9.46,9.48,9.46,9.46,140400.0
2010-08-25 14:40:00,9.46,9.49,9.46,9.49,70800.0,9.46,9.49,9.46,9.49,70800.0
2010-08-25 14:50:00,9.48,9.49,9.47,9.49,115200.0,9.48,9.49,9.47,9.49,115200.0
2010-08-25 15:00:00,9.49,9.5,9.48,9.48,85800.0,9.49,9.5,9.48,9.48,85800.0
2010-08-25 15:10:00,9.48,9.5,9.47,9.47,79200.0,9.48,9.5,9.47,9.47,79200.0
2010-08-25 15:20:00,9.47,9.47,9.46,9.47,80400.0,9.47,9.47,9.46,9.47,80400.0
2010-08-25 15:30:00,9.47,9.51,9.46,9.5,105000.0,9.47,9.51,9.46,9.5,105000.0
2010-08-25 15:40:00,9.5,9.52,9.49,9.5,147600.0,9.5,9.52,9.49,9.5,147600.0
2010-08-25 15:50:00,9.5,9.51,9.47,9.48,237600.0,9.5,9.51,9.47,9.48,237600.0
2010-08-26 09:30:00,9.49,9.57,9.48,9.54,79200.0,9.49,9.57,9.48,9.54,79200.0
2010-08-26 09:40:00,9.53,9.57,9.53,9.55,66600.0,9.53,9.57,9.53,9.55,66600.0
2010-08-26 09:50:00,9.55,9.57,9.53,9.56,178800.0,9.55,9.57,9.53,9.56,178800.0
2010-08-26 10:00:00,9.56,9.57,9.53,9.54,109200.0,9.56,9.57,9.53,9.54,109200.0
2010-08-26 10:10:00,9.54,9.55,9.53,9.54,181200.0,9.54,9.55,9.53,9.54,181200.0
2010-08-26 10:20:00,9.54,9.55,9.51,9.51,90600.0,9.54,9.55,9.51,9.51,90600.0
2010-08-26 10:30:00,9.51,9.54,9.5,9.53,58200.0,9.51,9.54,9.5,9.53,58200.0
2010-08-26 10:40:00,9.53,9.54,9.52,9.53,77400.0,9.53,9.54,9.52,9.53,77400.0
2010-08-26 10:50:00,9.53,9.56,9.53,9.55,265200.0,9.53,9.56,9.53,9.55,265200.0
2010-08-26 11:00:00,9.55,9.56,9.53,9.55,288000.0,9.55,9.56,9.53,9.55,288000.0
2010-08-26 11:10:00,9.54,9.57,9.54,9.56,274200.0,9.54,9.57,9.54,9.56,274200.0
2010-08-26 11:20:00,9.56,9.57,9.55,9.57,101400.0,9.56,9.57,9.55,9.57,101400.0
2010-08-26 11:30:00,9.57,9.58,9.56,9.56,73200.0,9.57,9.58,9.56,9.56,73200.0
2010-08-26 11:40:00,9.56,9.57,9.54,9.57,73200.0,9.56,9.57,9.54,9.57,73200.0
2010-08-26 11:50:00,9.58,9.58,9.56,9.58,54000.0,9.58,9.58,9.56,9.58,54000.0
2010-08-26 12:00:00,9.58,9.58,9.56,9.57,61200.0,9.58,9.58,9.56,9.57,61200.0
2010-08-26 12:10:00,9.57,9.57,9.56,9.57,16800.0,9.57,9.57,9.56,9.57,16800.0
2010-08-26 12:20:00,9.57,9.59,9.57,9.58,25800.0,9.57,9.59,9.57,9.58,25800.0
2010-08-26 12:30:00,9.58,9.59,9.58,9.59,79200.0,9.58,9.59,9.58,9.59,79200.0
2010-08-26 12:40:00,9.58,9.58,9.56,9.56,42600.0,9.58,9.58,9.56,9.56,42600.0
2010-08-26 12:50:00,9.56,9.57,9.54,9.56,73200.0,9.56,9.57,9.54,9.56,73200.0
2010-08-26 13:00:00,9.56,9.56,9.55,9.55,89400.0,9.56,9.56,9.55,9.55,89400.0
2010-08-26 13:10:00,9.55,9.56,9.53,9.55,28800.0,9.55,9.56,9.53,9.55,28800.0
2010-08-26 13:20:00,9.55,9.56,9.54,9.55,52800.0,9.55,9.56,9.54,9.55,52800.0
2010-08-26 13:30:00,9.55,9.55,9.54,9.54,62400.0,9.55,9.55,9.54,9.54,62400.0
2010-08-26 13:40:00,9.54,9.55,9.54,9.54,87000.0,9.54,9.55,9.54,9.54,87000.0
2010-08-26 13:50:00,9.54,9.56,9.53,9.54,119400.0,9.54,9.56,9.53,9.54,119400.0
2010-08-26 14:00:00,9.54,9.56,9.54,9.55,112800.0,9.54,9.56,9.54,9.55,112800.0
2010-08-26 14:10:00,9.55,9.55,9.53,9.54,89400.0,9.55,9.55,9.53,9.54,89400.0
2010-08-26 14:20:00,9.54,9.55,9.53,9.54,73800.0,9.54,9.55,9.53,9.54,73800.0
2010-08-26 14:30:00,9.54,9.56,9.53,9.56,101400.0,9.54,9.56,9.53,9.56,101400.0
2010-08-26 14:40:00,9.56,9.57,9.55,9.56,98400.0,9.56,9.57,9.55,9.56,98400.0
2010-08-26 14:50:00,9.56,9.57,9.54,9.55,90000.0,9.56,9.57,9.54,9.55,90000.0
2010-08-26 15:00:00,9.55,9.56,9.54,9.56,123000.0,9.55,9.56,9.54,9.56,123000.0
2010-08-26 15:10:00,9.56,9.58,9.55,9.58,136200.0,9.56,9.58,9.55,9.58,136200.0
2010-08-26 15:20:00,9.58,9.6,9.58,9.59,169200.0,9.58,9.6,9.58,9.59,169200.0
2010-08-26 15:30:00,9.58,9.6,9.57,9.6,135000.0,9.58,9.6,9.57,9.6,135000.0
2010-08-26 15:40:00,9.6,9.61,9.58,9.6,156600.0,9.6,9.61,9.58,9.6,156600.0
2010-08-26 15:50:00,9.59,9.59,9.58,9.58,342600.0,9.59,9.59,9.58,9.58,342600.0
2010-08-27 09:30:00,9.61,9.62,9.6,9.61,46800.0,9.61,9.62,9.6,9.61,46800.0
2010-08-27 09:40:00,9.6,9.6,9.58,9.58,69600.0,9.6,9.6,9.58,9.58,69600.0
2010-08-27 09:50:00,9.58,9.59,9.54,9.55,124200.0,9.58,9.59,9.54,9.55,124200.0
2010-08-27 10:00:00,9.56,9.58,9.5,9.54,124200.0,9.56,9.58,9.5,9.54,124200.0
2010-08-27 10:10:00,9.54,9.59,9.53,9.58,115800.0,9.54,9.59,9.53,9.58,115800.0
2010-08-27 10:20:00,9.58,9.58,9.56,9.57,91200.0,9.58,9.58,9.56,9.57,91200.0
2010-08-27 10:30:00,9.58,9.59,9.58,9.58,39600.0,9.58,9.59,9.58,9.58,39600.0
2010-08-27 10:40:00,9.59,9.59,9.57,9.58,183600.0,9.59,9.59,9.57,9.58,183600.0
2010-08-27 10:50:00,9.58,9.59,9.57,9.58,132000.0,9.58,9.59,9.57,9.58,132000.0
2010-08-27 11:00:00,9.59,9.63,9.58,9.62,112200.0,9.59,9.63,9.58,9.62,112200.0
2010-08-27 11:10:00,9.62,9.65,9.61,9.63,91200.0,9.62,9.65,9.61,9.63,91200.0
2010-08-27 11:20:00,9.62,9.64,9.62,9.62,57000.0,9.62,9.64,9.62,9.62,57000.0
2010-08-27 11:30:00,9.62,9.63,9.61,9.61,35400.0,9.62,9.63,9.61,9.61,35400.0
2010-08-27 11:40:00,9.61,9.63,9.61,9.63,40200.0,9.61,9.63,9.61,9.63,40200.0
2010-08-27 11:50:00,9.63,9.63,9.61,9.62,16800.0,9.63,9.63,9.61,9.62,16800.0
2010-08-27 12:00:00,9.63,9.64,9.62,9.64,106800.0,9.63,9.64,9.62,9.64,106800.0
2010-08-27 12:10:00,9.63,9.65,9.62,9.65,28200.0,9.63,9.65,9.62,9.65,28200.0
2010-08-27 12:20:00,9.65,9.65,9.63,9.63,32400.0,9.65,9.65,9.63,9.63,32400.0
2010-08-27 12:30:00,9.63,9.65,9.62,9.62,38400.0,9.63,9.65,9.62,9.62,38400.0
2010-08-27 12:40:00,9.62,9.63,9.61,9.63,12000.0,9.62,9.63,9.61,9.63,12000.0
2010-08-27 12:50:00,9.63,9.63,9.61,9.61,16200.0,9.63,9.63,9.61,9.61,16200.0
2010-08-27 13:00:00,9.61,9.63,9.61,9.62,24000.0,9.61,9.63,9.61,9.62,24000.0
2010-08-27 13:10:00,9.62,9.63,9.61,9.63,26400.0,9.62,9.63,9.61,9.63,26400.0
2010-08-27 13:20:00,9.63,9.65,9.63,9.65,31200.0,9.63,9.65,9.63,9.65,31200.0
2010-08-27 13:30:00,9.65,9.67,9.64,9.64,37200.0,9.65,9.67,9.64,9.64,37200.0
2010-08-27 13:40:00,9.65,9.66,9.64,9.65,31800.0,9.65,9.66,9.64,9.65,31800.0
2010-08-27 13:50:00,9.64,9.68,9.64,9.68,47400.0,9.64,9.68,9.64,9.68,47400.0
2010-08-27 14:00:00,9.68,9.68,9.65,9.67,70200.0,9.68,9.68,9.65,9.67,70200.0
2010-08-27 14:10:00,9.67,9.68,9.66,9.67,135600.0,9.67,9.68,9.66,9.67,135600.0
2010-08-27 14:20:00,9.67,9.68,9.66,9.68,124800.0,9.67,9.68,9.66,9.68,124800.0
2010-08-27 14:30:00,9.68,9.71,9.68,9.71,93000.0,9.68,9.71,9.68,9.71,93000.0
2010-08-27 14:40:00,9.71,9.73,9.7,9.71,124800.0,9.71,9.73,9.7,9.71,124800.0
2010-08-27 14:50:00,9.71,9.72,9.7,9.71,33600.0,9.71,9.72,9.7,9.71,33600.0
2010-08-27 15:00:00,9.71,9.72,9.7,9.71,78000.0,9.71,9.72,9.7,9.71,78000.0
2010-08-27 15:10:00,9.71,9.72,9.69,9.69,131400.0,9.71,9.72,9.69,9.69,131400.0
2010-08-27 15:20:00,9.69,9.71,9.69,9.7,157200.0,9.69,9.71,9.69,9.7,157200.0
2010-08-27 15:30:00,9.7,9.7,9.68,9.7,111600.0,9.7,9.7,9.68,9.7,111600.0
2010-08-27 15:40:00,9.7,9.7,9.68,9.69,222600.0,9.7,9.7,9.68,9.69,222600.0
2010-08-27 15:50:00,9.69,9.7,9.68,9.69,257400.0,9.69,9.7,9.68,9.69,257400.0
2010-08-30 09:30:00,9.64,9.68,9.64,9.65,48600.0,9.64,9.68,9.64,9.65,48600.0
2010-08-30 09:40:00,9.66,9.69,9.65,9.66,52200.0,9.66,9.69,9.65,9.66,52200.0
2010-08-30 09:50:00,9.66,9.67,9.63,9.67,43200.0,9.66,9.67,9.63,9.67,43200.0
2010-08-30 10:00:00,9.67,9.67,9.64,9.65,84000.0,9.67,9.67,9.64,9.65,84000.0
2010-08-30 10:10:00,9.66,9.67,9.65,9.67,133800.0,9.66,9.67,9.65,9.67,133800.0
2010-08-30 10:20:00,9.67,9.67,9.65,9.66,195000.0,9.67,9.67,9.65,9.66,195000.0
2010-08-30 10:30:00,9.65,9.67,9.64,9.65,102600.0,9.65,9.67,9.64,9.65,102600.0
2010-08-30 10:40:00,9.66,9.67,9.65,9.67,78000.0,9.66,9.67,9.65,9.67,78000.0
2010-08-30 10:50:00,9.67,9.67,9.66,9.67,55800.0,9.67,9.67,9.66,9.67,55800.0
2010-08-30 11:00:00,9.67,9.67,9.65,9.67,71400.0,9.67,9.67,9.65,9.67,71400.0
2010-08-30 11:10:00,9.67,9.7,9.67,9.7,49800.0,9.67,9.7,9.67,9.7,49800.0
2010-08-30 11:20:00,9.7,9.7,9.68,9.69,15600.0,9.7,9.7,9.68,9.69,15600.0
2010-08-30 11:30:00,9.69,9.69,9.66,9.67,47400.0,9.69,9.69,9.66,9.67,47400.0
2010-08-30 11:40:00,9.67,9.67,9.65,9.66,45600.0,9.67,9.67,9.65,9.66,45600.0
2010-08-30 11:50:00,9.66,9.67,9.65,9.66,37200.0,9.66,9.67,9.65,9.66,37200.0
2010-08-30 12:00:00,9.65,9.66,9.65,9.65,40800.0,9.65,9.66,9.65,9.65,40800.0
2010-08-30 12:10:00,9.65,9.67,9.65,9.67,54600.0,9.65,9.67,9.65,9.67,54600.0
2010-08-30 12:20:00,9.67,9.69,9.67,9.69,59400.0,9.67,9.69,9.67,9.69,59400.0
2010-08-30 12:30:00,9.69,9.7,9.68,9.7,109800.0,9.69,9.7,9.68,9.7,109800.0
2010-08-30 12:40:00,9.7,9.72,9.7,9.71,76200.0,9.7,9.72,9.7,9.71,76200.0
2010-08-30 12:50:00,9.71,9.71,9.68,9.69,23400.0,9.71,9.71,9.68,9.69,23400.0
2010-08-30 13:00:00,9.68,9.7,9.68,9.7,24000.0,9.68,9.7,9.68,9.7,24000.0
2010-08-30 13:10:00,9.7,9.71,9.69,9.71,22800.0,9.7,9.71,9.69,9.71,22800.0
2010-08-30 13:20:00,9.7,9.7,9.65,9.65,30000.0,9.7,9.7,9.65,9.65,30000.0
2010-08-30 13:30:00,9.65,9.65,9.65,9.65,7800.0,9.65,9.65,9.65,9.65,7800.0
2010-08-30 13:40:00,9.65,9.66,9.65,9.66,13800.0,9.65,9.66,9.65,9.66,13800.0
2010-08-30 13:50:00,9.65,9.65,9.63,9.63,42000.0,9.65,9.65,9.63,9.63,42000.0
2010-08-30 14:00:00,9.64,9.65,9.63,9.63,49200.0,9.64,9.65,9.63,9.63,49200.0
2010-08-30 14:10:00,9.62,9.63,9.61,9.62,24000.0,9.62,9.63,9.61,9.62,24000.0
2010-08-30 14:20:00,9.62,9.63,9.61,9.63,21600.0,9.62,9.63,9.61,9.63,21600.0
2010-08-30 14:30:00,9.63,9.64,9.63,9.64,52200.0,9.63,9.64,9.63,9.64,52200.0
2010-08-30 14:40:00,9.64,9.65,9.64,9.65,64800.0,9.64,9.65,9.64,9.65,64800.0
2010-08-30 14:50:00,9.64,9.67,9.64,9.66,69000.0,9.64,9.67,9.64,9.66,69000.0
2010-08-30 15:00:00,9.66,9.67,9.65,9.66,105000.0,9.66,9.67,9.65,9.66,105000.0
2010-08-30 15:10:00,9.66,9.67,9.65,9.66,93000.0,9.66,9.67,9.65,9.66,93000.0
2010-08-30 15:20:00,9.66,9.67,9.65,9.66,100800.0,9.66,9.67,9.65,9.66,100800.0
2010-08-30 15:30:00,9.66,9.67,9.65,9.66,100800.0,9.66,9.67,9.65,9.66,100800.0
2010-08-30 15:40:00,9.66,9.67,9.65,9.66,153600.0,9.66,9.67,9.65,9.66,153600.0
2010-08-30 15:50:00,9.66,9.67,9.64,9.64,229200.0,9.66,9.67,9.64,9.64,229200.0
2010-08-31 09:30:00,9.6,9.62,9.57,9.58,43200.0,9.6,9.62,9.57,9.58,43200.0
2010-08-31 09:40:00,9.59,9.61,9.57,9.6,96000.0,9.59,9.61,9.57,9.6,96000.0
2010-08-31 09:50:00,9.6,9.61,9.56,9.56,66600.0,9.6,9.61,9.56,9.56,66600.0
2010-08-31 10:00:00,9.56,9.62,9.56,9.62,107400.0,9.56,9.62,9.56,9.62,107400.0
2010-08-31 10:10:00,9.62,9.63,9.6,9.6,82800.0,9.62,9.63,9.6,9.6,82800.0
2010-08-31 10:20:00,9.6,9.6,9.58,9.58,47400.0,9.6,9.6,9.58,9.58,47400.0
2010-08-31 10:30:00,9.58,9.6,9.55,9.57,62400.0,9.58,9.6,9.55,9.57,62400.0
2010-08-31 10:40:00,9.57,9.57,9.55,9.55,40800.0,9.57,9.57,9.55,9.55,40800.0
2010-08-31 10:50:00,9.55,9.57,9.55,9.56,40800.0,9.55,9.57,9.55,9.56,40800.0
2010-08-31 11:00:00,9.56,9.57,9.55,9.55,57000.0,9.56,9.57,9.55,9.55,57000.0
2010-08-31 11:10:00,9.56,9.57,9.55,9.56,61800.0,9.56,9.57,9.55,9.56,61800.0
2010-08-31 11:20:00,9.56,9.59,9.55,9.58,52800.0,9.56,9.59,9.55,9.58,52800.0
2010-08-31 11:30:00,9.57,9.59,9.56,9.58,30000.0,9.57,9.59,9.56,9.58,30000.0
2010-08-31 11:40:00,9.58,9.58,9.57,9.57,31800.0,9.58,9.58,9.57,9.57,31800.0
2010-08-31 11:50:00,9.58,9.59,9.57,9.58,42600.0,9.58,9.59,9.57,9.58,42600.0
2010-08-31 12:00:00,9.58,9.59,9.58,9.58,30600.0,9.58,9.59,9.58,9.58,30600.0
2010-08-31 12:10:00,9.58,9.58,9.58,9.58,16200.0,9.58,9.58,9.58,9.58,16200.0
2010-08-31 12:20:00,9.58,9.59,9.58,9.59,27600.0,9.58,9.59,9.58,9.59,27600.0
2010-08-31 12:30:00,9.59,9.59,9.58,9.58,30000.0,9.59,9.59,9.58,9.58,30000.0
2010-08-31 12:40:00,9.58,9.59,9.57,9.58,27600.0,9.58,9.59,9.57,9.58,27600.0
2010-08-31 12:50:00,9.58,9.58,9.55,9.56,31200.0,9.58,9.58,9.55,9.56,31200.0
2010-08-31 13:00:00,9.55,9.57,9.55,9.56,22200.0,9.55,9.57,9.55,9.56,22200.0
2010-08-31 13:10:00,9.57,9.58,9.57,9.57,13800.0,9.57,9.58,9.57,9.57,13800.0
2010-08-31 13:20:00,9.57,9.59,9.56,9.58,25200.0,9.57,9.59,9.56,9.58,25200.0
2010-08-31 13:30:00,9.58,9.58,9.57,9.58,39600.0,9.58,9.58,9.57,9.58,39600.0
2010-08-31 13:40:00,9.58,9.59,9.57,9.58,56400.0,9.58,9.59,9.57,9.58,56400.0
2010-08-31 13:50:00,9.58,9.58,9.57,9.58,36600.0,9.58,9.58,9.57,9.58,36600.0
2010-08-31 14:00:00,9.58,9.58,9.56,9.58,110400.0,9.58,9.58,9.56,9.58,110400.0
2010-08-31 14:10:00,9.58,9.58,9.56,9.57,73200.0,9.58,9.58,9.56,9.57,73200.0
2010-08-31 14:20:00,9.57,9.58,9.56,9.58,87000.0,9.57,9.58,9.56,9.58,87000.0
2010-08-31 14:30:00,9.58,9.58,9.55,9.57,99000.0,9.58,9.58,9.55,9.57,99000.0
2010-08-31 14:40:00,9.57,9.57,9.53,9.53,159000.0,9.57,9.57,9.53,9.53,159000.0
2010-08-31 14:50:00,9.53,9.56,9.53,9.55,106800.0,9.53,9.56,9.53,9.55,106800.0
2010-08-31 15:00:00,9.55,9.56,9.54,9.55,94800.0,9.55,9.56,9.54,9.55,94800.0
2010-08-31 15:10:00,9.55,9.55,9.54,9.54,126000.0,9.55,9.55,9.54,9.54,126000.0
2010-08-31 15:20:00,9.54,9.56,9.54,9.55,129600.0,9.54,9.56,9.54,9.55,129600.0
2010-08-31 15:30:00,9.55,9.56,9.53,9.54,232200.0,9.55,9.56,9.53,9.54,232200.0
2010-08-31 15:40:00,9.54,9.58,9.53,9.58,441000.0,9.54,9.58,9.53,9.58,441000.0
2010-08-31 15:50:00,9.58,9.6,9.58,9.59,568200.0,9.58,9.6,9.58,9.59,568200.0
2010-09-01 09:30:00,9.67,9.7,9.63,9.65,126600.0,9.67,9.7,9.63,9.65,126600.0
2010-09-01 09:40:00,9.65,9.67,9.64,9.64,158400.0,9.65,9.67,9.64,9.64,158400.0
2010-09-01 09:50:00,9.64,9.68,9.64,9.67,83400.0,9.64,9.68,9.64,9.67,83400.0
2010-09-01 10:00:00,9.67,9.78,9.66,9.77,145200.0,9.67,9.78,9.66,9.77,145200.0
2010-09-01 10:10:00,9.77,9.78,9.76,9.78,114000.0,9.77,9.78,9.76,9.78,114000.0
2010-09-01 10:20:00,9.78,9.78,9.76,9.77,81600.0,9.78,9.78,9.76,9.77,81600.0
2010-09-01 10:30:00,9.77,9.78,9.76,9.76,62400.0,9.77,9.78,9.76,9.76,62400.0
2010-09-01 10:40:00,9.77,9.77,9.74,9.77,81600.0,9.77,9.77,9.74,9.77,81600.0
2010-09-01 10:50:00,9.77,9.79,9.77,9.78,69600.0,9.77,9.79,9.77,9.78,69600.0
2010-09-01 11:00:00,9.78,9.79,9.78,9.78,42600.0,9.78,9.79,9.78,9.78,42600.0
2010-09-01 11:10:00,9.78,9.78,9.76,9.77,126600.0,9.78,9.78,9.76,9.77,126600.0
2010-09-01 11:20:00,9.77,9.78,9.76,9.77,64200.0,9.77,9.78,9.76,9.77,64200.0
2010-09-01 11:30:00,9.77,9.78,9.77,9.78,70800.0,9.77,9.78,9.77,9.78,70800.0
2010-09-01 11:40:00,9.79,9.79,9.77,9.77,102000.0,9.79,9.79,9.77,9.77,102000.0
2010-09-01 11:50:00,9.77,9.78,9.77,9.77,39600.0,9.77,9.78,9.77,9.77,39600.0
2010-09-01 12:00:00,9.77,9.78,9.77,9.77,82800.0,9.77,9.78,9.77,9.77,82800.0
2010-09-01 12:10:00,9.77,9.77,9.76,9.76,114600.0,9.77,9.77,9.76,9.76,114600.0
2010-09-01 12:20:00,9.76,9.78,9.76,9.78,51600.0,9.76,9.78,9.76,9.78,51600.0
2010-09-01 12:30:00,9.78,9.78,9.76,9.76,209400.0,9.78,9.78,9.76,9.76,209400.0
2010-09-01 12:40:00,9.76,9.77,9.74,9.74,66600.0,9.76,9.77,9.74,9.74,66600.0
2010-09-01 12:50:00,9.74,9.75,9.74,9.75,81600.0,9.74,9.75,9.74,9.75,81600.0
2010-09-01 13:00:00,9.75,9.75,9.74,9.75,60600.0,9.75,9.75,9.74,9.75,60600.0
2010-09-01 13:10:00,9.75,9.75,9.74,9.75,82200.0,9.75,9.75,9.74,9.75,82200.0
2010-09-01 13:20:00,9.75,9.76,9.74,9.75,168000.0,9.75,9.76,9.74,9.75,168000.0
2010-09-01 13:30:00,9.76,9.77,9.75,9.76,55200.0,9.76,9.77,9.75,9.76,55200.0
2010-09-01 13:40:00,9.76,9.78,9.76,9.78,70200.0,9.76,9.78,9.76,9.78,70200.0
2010-09-01 13:50:00,9.78,9.78,9.77,9.78,114600.0,9.78,9.78,9.77,9.78,114600.0
2010-09-01 14:00:00,9.78,9.79,9.77,9.78,178200.0,9.78,9.79,9.77,9.78,178200.0
2010-09-01 14:10:00,9.78,9.79,9.77,9.78,126000.0,9.78,9.79,9.77,9.78,126000.0
2010-09-01 14:20:00,9.78,9.8,9.78,9.8,255000.0,9.78,9.8,9.78,9.8,255000.0
2010-09-01 14:30:00,9.8,9.8,9.79,9.8,80400.0,9.8,9.8,9.79,9.8,80400.0
2010-09-01 14:40:00,9.8,9.8,9.79,9.8,126600.0,9.8,9.8,9.79,9.8,126600.0
2010-09-01 14:50:00,9.8,9.81,9.8,9.8,126000.0,9.8,9.81,9.8,9.8,126000.0
2010-09-01 15:00:00,9.8,9.82,9.79,9.81,185400.0,9.8,9.82,9.79,9.81,185400.0
2010-09-01 15:10:00,9.81,9.83,9.81,9.82,129000.0,9.81,9.83,9.81,9.82,129000.0
2010-09-01 15:20:00,9.82,9.82,9.8,9.81,183000.0,9.82,9.82,9.8,9.81,183000.0
2010-09-01 15:30:00,9.81,9.82,9.8,9.81,178200.0,9.81,9.82,9.8,9.81,178200.0
2010-09-01 15:40:00,9.82,9.83,9.8,9.8,310200.0,9.82,9.83,9.8,9.8,310200.0
2010-09-01 15:50:00,9.8,9.82,9.8,9.82,348000.0,9.8,9.82,9.8,9.82,348000.0
2010-09-02 09:30:00,9.83,9.83,9.78,9.81,270600.0,9.83,9.83,9.78,9.81,270600.0
2010-09-02 09:40:00,9.82,9.83,9.81,9.82,275400.0,9.82,9.83,9.81,9.82,275400.0
2010-09-02 09:50:00,9.82,9.86,9.81,9.84,270000.0,9.82,9.86,9.81,9.84,270000.0
2010-09-02 10:00:00,9.84,9.87,9.83,9.86,151800.0,9.84,9.87,9.83,9.86,151800.0
2010-09-02 10:10:00,9.86,9.88,9.84,9.85,126600.0,9.86,9.88,9.84,9.85,126600.0
2010-09-02 10:20:00,9.85,9.91,9.84,9.91,159000.0,9.85,9.91,9.84,9.91,159000.0
2010-09-02 10:30:00,9.92,9.93,9.9,9.93,136200.0,9.92,9.93,9.9,9.93,136200.0
2010-09-02 10:40:00,9.92,9.94,9.91,9.94,147000.0,9.92,9.94,9.91,9.94,147000.0
2010-09-02 10:50:00,9.94,9.95,9.94,9.94,73200.0,9.94,9.95,9.94,9.94,73200.0
2010-09-02 11:00:00,9.94,9.94,9.92,9.94,46800.0,9.94,9.94,9.92,9.94,46800.0
2010-09-02 11:10:00,9.94,9.95,9.93,9.94,72600.0,9.94,9.95,9.93,9.94,72600.0
2010-09-02 11:20:00,9.95,9.96,9.94,9.95,86400.0,9.95,9.96,9.94,9.95,86400.0
2010-09-02 11:30:00,9.95,9.96,9.94,9.95,101400.0,9.95,9.96,9.94,9.95,101400.0
2010-09-02 11:40:00,9.95,9.96,9.95,9.95,55200.0,9.95,9.96,9.95,9.95,55200.0
2010-09-02 11:50:00,9.96,10.01,9.95,10.01,236400.0,9.96,10.01,9.95,10.01,236400.0
2010-09-02 12:00:00,10.01,10.01,9.99,10.0,52200.0,10.01,10.01,9.99,10.0,52200.0
2010-09-02 12:10:00,10.0,10.0,9.99,9.99,136200.0,10.0,10.0,9.99,9.99,136200.0
2010-09-02 12:20:00,9.99,9.99,9.98,9.99,75600.0,9.99,9.99,9.98,9.99,75600.0
2010-09-02 12:30:00,9.99,9.99,9.98,9.99,66000.0,9.99,9.99,9.98,9.99,66000.0
2010-09-02 12:40:00,9.99,9.99,9.97,9.99,33000.0,9.99,9.99,9.97,9.99,33000.0
2010-09-02 12:50:00,9.99,9.99,9.97,9.97,214800.0,9.99,9.99,9.97,9.97,214800.0
2010-09-02 13:00:00,9.97,9.98,9.95,9.96,303000.0,9.97,9.98,9.95,9.96,303000.0
2010-09-02 13:10:00,9.95,9.98,9.95,9.97,109800.0,9.95,9.98,9.95,9.97,109800.0
2010-09-02 13:20:00,9.97,9.99,9.97,9.98,23400.0,9.97,9.99,9.97,9.98,23400.0
2010-09-02 13:30:00,9.99,9.99,9.98,9.98,15000.0,9.99,9.99,9.98,9.98,15000.0
2010-09-02 13:40:00,9.99,9.99,9.98,9.99,19800.0,9.99,9.99,9.98,9.99,19800.0
2010-09-02 13:50:00,9.99,10.0,9.99,9.99,27600.0,9.99,10.0,9.99,9.99,27600.0
2010-09-02 14:00:00,9.99,10.0,9.99,9.99,181200.0,9.99,10.0,9.99,9.99,181200.0
2010-09-02 14:10:00,9.99,10.0,9.98,9.99,54000.0,9.99,10.0,9.98,9.99,54000.0
2010-09-02 14:20:00,9.99,10.0,9.99,9.99,58200.0,9.99,10.0,9.99,9.99,58200.0
2010-09-02 14:30:00,9.99,10.0,9.99,10.0,64800.0,9.99,10.0,9.99,10.0,64800.0
2010-09-02 14:40:00,10.0,10.01,9.99,10.0,142200.0,10.0,10.01,9.99,10.0,142200.0
2010-09-02 14:50:00,10.0,10.0,9.99,10.0,62400.0,10.0,10.0,9.99,10.0,62400.0
2010-09-02 15:00:00,10.0,10.0,9.99,10.0,105000.0,10.0,10.0,9.99,10.0,105000.0
2010-09-02 15:10:00,10.0,10.01,9.99,10.0,291000.0,10.0,10.01,9.99,10.0,291000.0
2010-09-02 15:20:00,10.0,10.01,10.0,10.01,222000.0,10.0,10.01,10.0,10.01,222000.0
2010-09-02 15:30:00,10.01,10.04,10.01,10.03,289200.0,10.01,10.04,10.01,10.03,289200.0
2010-09-02 15:40:00,10.03,10.06,10.03,10.06,277200.0,10.03,10.06,10.03,10.06,277200.0
2010-09-02 15:50:00,10.05,10.07,10.05,10.07,532200.0,10.05,10.07,10.05,10.07,532200.0
2010-09-03 09:30:00,10.12,10.17,10.09,10.13,264600.0,10.12,10.17,10.09,10.13,264600.0
2010-09-03 09:40:00,10.13,10.15,10.13,10.13,159600.0,10.13,10.15,10.13,10.13,159600.0
2010-09-03 09:50:00,10.14,10.19,10.13,10.17,94800.0,10.14,10.19,10.13,10.17,94800.0
2010-09-03 10:00:00,10.18,10.18,10.12,10.14,165000.0,10.18,10.18,10.12,10.14,165000.0
2010-09-03 10:10:00,10.15,10.15,10.07,10.12,153000.0,10.15,10.15,10.07,10.12,153000.0
2010-09-03 10:20:00,10.12,10.14,10.12,10.13,144000.0,10.12,10.14,10.12,10.13,144000.0
2010-09-03 10:30:00,10.13,10.13,10.11,10.12,89400.0,10.13,10.13,10.11,10.12,89400.0
2010-09-03 10:40:00,10.13,10.14,10.12,10.14,222600.0,10.13,10.14,10.12,10.14,222600.0
2010-09-03 10:50:00,10.13,10.13,10.1,10.12,39600.0,10.13,10.13,10.1,10.12,39600.0
2010-09-03 11:00:00,10.12,10.12,10.09,10.1,52800.0,10.12,10.12,10.09,10.1,52800.0
2010-09-03 11:10:00,10.1,10.1,10.08,10.08,232200.0,10.1,10.1,10.08,10.08,232200.0
2010-09-03 11:20:00,10.08,10.08,10.06,10.07,49800.0,10.08,10.08,10.06,10.07,49800.0
2010-09-03 11:30:00,10.06,10.07,10.05,10.07,34800.0,10.06,10.07,10.05,10.07,34800.0
2010-09-03 11:40:00,10.07,10.09,10.07,10.08,31200.0,10.07,10.09,10.07,10.08,31200.0
2010-09-03 11:50:00,10.08,10.12,10.06,10.12,43800.0,10.08,10.12,10.06,10.12,43800.0
2010-09-03 12:00:00,10.11,10.13,10.11,10.12,63000.0,10.11,10.13,10.11,10.12,63000.0
2010-09-03 12:10:00,10.12,10.13,10.12,10.13,30600.0,10.12,10.13,10.12,10.13,30600.0
2010-09-03 12:20:00,10.13,10.13,10.12,10.12,4200.0,10.13,10.13,10.12,10.12,4200.0
2010-09-03 12:30:00,10.12,10.15,10.12,10.13,33000.0,10.12,10.15,10.12,10.13,33000.0
2010-09-03 12:40:00,10.13,10.14,10.12,10.13,166200.0,10.13,10.14,10.12,10.13,166200.0
2010-09-03 12:50:00,10.13,10.14,10.13,10.14,10200.0,10.13,10.14,10.13,10.14,10200.0
2010-09-03 13:00:00,10.14,10.15,10.12,10.12,31200.0,10.14,10.15,10.12,10.12,31200.0
2010-09-03 13:10:00,10.12,10.13,10.12,10.13,20400.0,10.12,10.13,10.12,10.13,20400.0
2010-09-03 13:20:00,10.13,10.13,10.11,10.12,25800.0,10.13,10.13,10.11,10.12,25800.0
2010-09-03 13:30:00,10.13,10.14,10.11,10.14,44400.0,10.13,10.14,10.11,10.14,44400.0
2010-09-03 13:40:00,10.14,10.14,10.12,10.13,25800.0,10.14,10.14,10.12,10.13,25800.0
2010-09-03 13:50:00,10.14,10.15,10.13,10.15,21600.0,10.14,10.15,10.13,10.15,21600.0
2010-09-03 14:00:00,10.15,10.15,10.14,10.14,20400.0,10.15,10.15,10.14,10.14,20400.0
2010-09-03 14:10:00,10.14,10.15,10.13,10.15,25200.0,10.14,10.15,10.13,10.15,25200.0
2010-09-03 14:20:00,10.15,10.16,10.15,10.15,22200.0,10.15,10.16,10.15,10.15,22200.0
2010-09-03 14:30:00,10.16,10.17,10.15,10.15,49800.0,10.16,10.17,10.15,10.15,49800.0
2010-09-03 14:40:00,10.15,10.16,10.13,10.14,41400.0,10.15,10.16,10.13,10.14,41400.0
2010-09-03 14:50:00,10.14,10.15,10.13,10.13,46800.0,10.14,10.15,10.13,10.13,46800.0
2010-09-03 15:00:00,10.13,10.15,10.13,10.15,36600.0,10.13,10.15,10.13,10.15,36600.0
2010-09-03 15:10:00,10.15,10.15,10.14,10.15,43800.0,10.15,10.15,10.14,10.15,43800.0
2010-09-03 15:20:00,10.15,10.15,10.13,10.14,93000.0,10.15,10.15,10.13,10.14,93000.0
2010-09-03 15:30:00,10.14,10.15,10.13,10.14,76800.0,10.14,10.15,10.13,10.14,76800.0
2010-09-03 15:40:00,10.14,10.17,10.14,10.15,105600.0,10.14,10.17,10.14,10.15,105600.0
2010-09-03 15:50:00,10.15,10.16,10.13,10.15,168000.0,10.15,10.16,10.13,10.15,168000.0
2010-09-07 09:30:00,10.17,10.17,10.05,10.1,117600.0,10.17,10.17,10.05,10.1,117600.0
2010-09-07 09:40:00,10.11,10.13,10.11,10.12,51600.0,10.11,10.13,10.11,10.12,51600.0
2010-09-07 09:50:00,10.11,10.11,10.08,10.08,51600.0,10.11,10.11,10.08,10.08,51600.0
2010-09-07 10:00:00,10.08,10.14,10.08,10.13,76800.0,10.08,10.14,10.08,10.13,76800.0
2010-09-07 10:10:00,10.13,10.15,10.13,10.15,73800.0,10.13,10.15,10.13,10.15,73800.0
2010-09-07 10:20:00,10.15,10.17,10.14,10.15,88800.0,10.15,10.17,10.14,10.15,88800.0
2010-09-07 10:30:00,10.15,10.15,10.13,10.14,38400.0,10.15,10.15,10.13,10.14,38400.0
2010-09-07 10:40:00,10.14,10.15,10.13,10.13,42000.0,10.14,10.15,10.13,10.13,42000.0
2010-09-07 10:50:00,10.13,10.16,10.13,10.14,48600.0,10.13,10.16,10.13,10.14,48600.0
2010-09-07 11:00:00,10.14,10.15,10.13,10.13,44400.0,10.14,10.15,10.13,10.13,44400.0
2010-09-07 11:10:00,10.13,10.14,10.13,10.14,40800.0,10.13,10.14,10.13,10.14,40800.0
2010-09-07 11:20:00,10.14,10.15,10.13,10.14,47400.0,10.14,10.15,10.13,10.14,47400.0
2010-09-07 11:30:00,10.14,10.15,10.13,10.14,36000.0,10.14,10.15,10.13,10.14,36000.0
2010-09-07 11:40:00,10.15,10.16,10.14,10.15,41400.0,10.15,10.16,10.14,10.15,41400.0
2010-09-07 11:50:00,10.15,10.17,10.14,10.16,6600.0,10.15,10.17,10.14,10.16,6600.0
2010-09-07 12:00:00,10.17,10.2,10.16,10.2,39600.0,10.17,10.2,10.16,10.2,39600.0
2010-09-07 12:10:00,10.2,10.21,10.2,10.21,25200.0,10.2,10.21,10.2,10.21,25200.0
2010-09-07 12:20:00,10.21,10.22,10.2,10.21,21600.0,10.21,10.22,10.2,10.21,21600.0
2010-09-07 12:30:00,10.21,10.21,10.19,10.21,31200.0,10.21,10.21,10.19,10.21,31200.0
2010-09-07 12:40:00,10.21,10.22,10.2,10.21,21000.0,10.21,10.22,10.2,10.21,21000.0
2010-09-07 12:50:00,10.21,10.22,10.21,10.22,21600.0,10.21,10.22,10.21,10.22,21600.0
2010-09-07 13:00:00,10.22,10.23,10.22,10.23,46200.0,10.22,10.23,10.22,10.23,46200.0
2010-09-07 13:10:00,10.23,10.24,10.22,10.24,188400.0,10.23,10.24,10.22,10.24,188400.0
2010-09-07 13:20:00,10.24,10.25,10.23,10.24,27600.0,10.24,10.25,10.23,10.24,27600.0
2010-09-07 13:30:00,10.24,10.25,10.24,10.25,37200.0,10.24,10.25,10.24,10.25,37200.0
2010-09-07 13:40:00,10.25,10.25,10.22,10.24,59400.0,10.25,10.25,10.22,10.24,59400.0
2010-09-07 13:50:00,10.24,10.25,10.24,10.25,18000.0,10.24,10.25,10.24,10.25,18000.0
2010-09-07 14:00:00,10.26,10.26,10.24,10.25,55800.0,10.26,10.26,10.24,10.25,55800.0
2010-09-07 14:10:00,10.25,10.25,10.24,10.24,21000.0,10.25,10.25,10.24,10.24,21000.0
2010-09-07 14:20:00,10.24,10.24,10.24,10.24,16800.0,10.24,10.24,10.24,10.24,16800.0
2010-09-07 14:30:00,10.24,10.24,10.22,10.23,45000.0,10.24,10.24,10.22,10.23,45000.0
2010-09-07 14:40:00,10.23,10.23,10.22,10.23,54000.0,10.23,10.23,10.22,10.23,54000.0
2010-09-07 14:50:00,10.23,10.23,10.2,10.2,41400.0,10.23,10.23,10.2,10.2,41400.0
2010-09-07 15:00:00,10.2,10.21,10.19,10.19,75600.0,10.2,10.21,10.19,10.19,75600.0
2010-09-07 15:10:00,10.19,10.2,10.19,10.2,38400.0,10.19,10.2,10.19,10.2,38400.0
2010-09-07 15:20:00,10.2,10.2,10.19,10.2,60600.0,10.2,10.2,10.19,10.2,60600.0
2010-09-07 15:30:00,10.2,10.21,10.19,10.2,90600.0,10.2,10.21,10.19,10.2,90600.0
2010-09-07 15:40:00,10.2,10.2,10.18,10.18,84600.0,10.2,10.2,10.18,10.18,84600.0
2010-09-07 15:50:00,10.18,10.18,10.15,10.16,182400.0,10.18,10.18,10.15,10.16,182400.0
2010-09-08 09:30:00,10.14,10.18,10.11,10.11,99600.0,10.14,10.18,10.11,10.11,99600.0
2010-09-08 09:40:00,10.11,10.14,10.11,10.13,268800.0,10.11,10.14,10.11,10.13,268800.0
2010-09-08 09:50:00,10.13,10.13,10.1,10.1,207000.0,10.13,10.13,10.1,10.1,207000.0
2010-09-08 10:00:00,10.1,10.11,10.09,10.09,195000.0,10.1,10.11,10.09,10.09,195000.0
2010-09-08 10:10:00,10.09,10.1,10.07,10.07,169800.0,10.09,10.1,10.07,10.07,169800.0
2010-09-08 10:20:00,10.07,10.08,10.06,10.06,99600.0,10.07,10.08,10.06,10.06,99600.0
2010-09-08 10:30:00,10.06,10.08,10.05,10.07,231600.0,10.06,10.08,10.05,10.07,231600.0
2010-09-08 10:40:00,10.07,10.08,10.06,10.08,154800.0,10.07,10.08,10.06,10.08,154800.0
2010-09-08 10:50:00,10.08,10.08,10.07,10.07,207600.0,10.08,10.08,10.07,10.07,207600.0
2010-09-08 11:00:00,10.07,10.08,10.07,10.08,267000.0,10.07,10.08,10.07,10.08,267000.0
2010-09-08 11:10:00,10.08,10.08,10.06,10.07,176400.0,10.08,10.08,10.06,10.07,176400.0
2010-09-08 11:20:00,10.07,10.09,10.07,10.08,214800.0,10.07,10.09,10.07,10.08,214800.0
2010-09-08 11:30:00,10.08,10.09,10.08,10.08,105600.0,10.08,10.09,10.08,10.08,105600.0
2010-09-08 11:40:00,10.08,10.08,10.08,10.08,74400.0,10.08,10.08,10.08,10.08,74400.0
2010-09-08 11:50:00,10.08,10.08,10.06,10.06,130800.0,10.08,10.08,10.06,10.06,130800.0
2010-09-08 12:00:00,10.06,10.07,10.06,10.06,137400.0,10.06,10.07,10.06,10.06,137400.0
2010-09-08 12:10:00,10.06,10.06,10.06,10.06,87600.0,10.06,10.06,10.06,10.06,87600.0
2010-09-08 12:20:00,10.06,10.06,10.06,10.06,115200.0,10.06,10.06,10.06,10.06,115200.0
2010-09-08 12:30:00,10.06,10.06,10.06,10.06,136200.0,10.06,10.06,10.06,10.06,136200.0
2010-09-08 12:40:00,10.06,10.06,10.05,10.05,163200.0,10.06,10.06,10.05,10.05,163200.0
2010-09-08 12:50:00,10.05,10.05,10.04,10.04,90000.0,10.05,10.05,10.04,10.04,90000.0
2010-09-08 13:00:00,10.04,10.04,10.01,10.02,264600.0,10.04,10.04,10.01,10.02,264600.0
2010-09-08 13:10:00,10.02,10.02,9.99,10.0,136200.0,10.02,10.02,9.99,10.0,136200.0
2010-09-08 13:20:00,10.0,10.02,10.0,10.01,94800.0,10.0,10.02,10.0,10.01,94800.0
2010-09-08 13:30:00,10.01,10.02,10.0,10.0,119400.0,10.01,10.02,10.0,10.0,119400.0
2010-09-08 13:40:00,10.0,10.0,9.98,9.98,71400.0,10.0,10.0,9.98,9.98,71400.0
2010-09-08 13:50:00,9.98,9.99,9.98,9.98,88800.0,9.98,9.99,9.98,9.98,88800.0
2010-09-08 14:00:00,9.98,9.98,9.97,9.97,136800.0,9.98,9.98,9.97,9.97,136800.0
2010-09-08 14:10:00,9.97,9.99,9.97,9.97,134400.0,9.97,9.99,9.97,9.97,134400.0
2010-09-08 14:20:00,9.97,9.99,9.97,9.97,103200.0,9.97,9.99,9.97,9.97,103200.0
2010-09-08 14:30:00,9.97,9.99,9.97,9.98,69600.0,9.97,9.99,9.97,9.98,69600.0
2010-09-08 14:40:00,9.98,10.0,9.98,9.99,101400.0,9.98,10.0,9.98,9.99,101400.0
2010-09-08 14:50:00,9.99,9.99,9.96,9.97,101400.0,9.99,9.99,9.96,9.97,101400.0
2010-09-08 15:00:00,9.97,9.99,9.97,9.99,99600.0,9.97,9.99,9.97,9.99,99600.0
2010-09-08 15:10:00,9.98,9.99,9.97,9.98,94800.0,9.98,9.99,9.97,9.98,94800.0
2010-09-08 15:20:00,9.97,9.98,9.97,9.97,165000.0,9.97,9.98,9.97,9.97,165000.0
2010-09-08 15:30:00,9.97,10.0,9.97,9.99,293400.0,9.97,10.0,9.97,9.99,293400.0
2010-09-08 15:40:00,9.99,10.0,9.99,10.0,315000.0,9.99,10.0,9.99,10.0,315000.0
2010-09-08 15:50:00,10.0,10.0,9.99,9.99,261000.0,10.0,10.0,9.99,9.99,261000.0
2010-09-09 09:30:00,10.08,10.09,10.05,10.06,70200.0,10.08,10.09,10.05,10.06,70200.0
2010-09-09 09:40:00,10.06,10.07,10.05,10.05,77400.0,10.06,10.07,10.05,10.05,77400.0
2010-09-09 09:50:00,10.04,10.06,10.04,10.05,108000.0,10.04,10.06,10.04,10.05,108000.0
2010-09-09 10:00:00,10.06,10.06,10.01,10.01,99000.0,10.06,10.06,10.01,10.01,99000.0
2010-09-09 10:10:00,10.01,10.02,9.98,9.98,98400.0,10.01,10.02,9.98,9.98,98400.0
2010-09-09 10:20:00,9.99,10.0,9.99,9.99,49200.0,9.99,10.0,9.99,9.99,49200.0
2010-09-09 10:30:00,10.0,10.0,9.98,9.99,71400.0,10.0,10.0,9.98,9.99,71400.0
2010-09-09 10:40:00,9.99,10.0,9.98,9.98,165000.0,9.99,10.0,9.98,9.98,165000.0
2010-09-09 10:50:00,9.98,9.99,9.98,9.98,58800.0,9.98,9.99,9.98,9.98,58800.0
2010-09-09 11:00:00,9.98,9.98,9.97,9.97,103200.0,9.98,9.98,9.97,9.97,103200.0
2010-09-09 11:10:00,9.97,9.98,9.97,9.97,66600.0,9.97,9.98,9.97,9.97,66600.0
2010-09-09 11:20:00,9.97,9.97,9.96,9.97,118200.0,9.97,9.97,9.96,9.97,118200.0
2010-09-09 11:30:00,9.96,9.97,9.95,9.97,106800.0,9.96,9.97,9.95,9.97,106800.0
2010-09-09 11:40:00,9.97,9.99,9.97,9.97,132600.0,9.97,9.99,9.97,9.97,132600.0
2010-09-09 11:50:00,9.97,9.98,9.97,9.97,74400.0,9.97,9.98,9.97,9.97,74400.0
2010-09-09 12:00:00,9.97,9.98,9.97,9.97,60600.0,9.97,9.98,9.97,9.97,60600.0
2010-09-09 12:10:00,9.97,9.98,9.97,9.97,39000.0,9.97,9.98,9.97,9.97,39000.0
2010-09-09 12:20:00,9.97,9.99,9.97,9.98,189600.0,9.97,9.99,9.97,9.98,189600.0
2010-09-09 12:30:00,9.98,9.99,9.98,9.99,70200.0,9.98,9.99,9.98,9.99,70200.0
2010-09-09 12:40:00,9.99,9.99,9.98,9.99,58800.0,9.99,9.99,9.98,9.99,58800.0
2010-09-09 12:50:00,9.99,10.0,9.97,9.97,72000.0,9.99,10.0,9.97,9.97,72000.0
2010-09-09 13:00:00,9.97,9.98,9.97,9.97,84000.0,9.97,9.98,9.97,9.97,84000.0
2010-09-09 13:10:00,9.97,9.98,9.97,9.97,53400.0,9.97,9.98,9.97,9.97,53400.0
2010-09-09 13:20:00,9.97,9.98,9.96,9.96,64200.0,9.97,9.98,9.96,9.96,64200.0
2010-09-09 13:30:00,9.96,9.97,9.95,9.96,64800.0,9.96,9.97,9.95,9.96,64800.0
2010-09-09 13:40:00,9.96,9.96,9.94,9.95,79200.0,9.96,9.96,9.94,9.95,79200.0
2010-09-09 13:50:00,9.95,9.95,9.93,9.93,49200.0,9.95,9.95,9.93,9.93,49200.0
2010-09-09 14:00:00,9.94,9.96,9.94,9.95,31200.0,9.94,9.96,9.94,9.95,31200.0
2010-09-09 14:10:00,9.95,9.95,9.94,9.95,71400.0,9.95,9.95,9.94,9.95,71400.0
2010-09-09 14:20:00,9.95,9.95,9.94,9.94,61800.0,9.95,9.95,9.94,9.94,61800.0
2010-09-09 14:30:00,9.94,9.96,9.94,9.96,78000.0,9.94,9.96,9.94,9.96,78000.0
2010-09-09 14:40:00,9.96,9.96,9.95,9.95,53400.0,9.96,9.96,9.95,9.95,53400.0
2010-09-09 14:50:00,9.95,9.96,9.95,9.96,48600.0,9.95,9.96,9.95,9.96,48600.0
2010-09-09 15:00:00,9.96,9.97,9.96,9.97,64800.0,9.96,9.97,9.96,9.97,64800.0
2010-09-09 15:10:00,9.97,9.98,9.97,9.98,69600.0,9.97,9.98,9.97,9.98,69600.0
2010-09-09 15:20:00,9.98,9.99,9.98,9.98,70800.0,9.98,9.99,9.98,9.98,70800.0
2010-09-09 15:30:00,9.98,9.98,9.98,9.98,122400.0,9.98,9.98,9.98,9.98,122400.0
2010-09-09 15:40:00,9.98,9.98,9.96,9.97,184800.0,9.98,9.98,9.96,9.97,184800.0
2010-09-09 15:50:00,9.97,9.97,9.95,9.96,215400.0,9.97,9.97,9.95,9.96,215400.0
2010-09-10 09:30:00,9.95,9.99,9.9,9.91,125400.0,9.95,9.99,9.9,9.91,125400.0
2010-09-10 09:40:00,9.91,9.92,9.88,9.9,124800.0,9.91,9.92,9.88,9.9,124800.0
2010-09-10 09:50:00,9.9,9.93,9.9,9.9,124800.0,9.9,9.93,9.9,9.9,124800.0
2010-09-10 10:00:00,9.9,9.92,9.89,9.89,199200.0,9.9,9.92,9.89,9.89,199200.0
2010-09-10 10:10:00,9.89,9.89,9.87,9.87,159000.0,9.89,9.89,9.87,9.87,159000.0
2010-09-10 10:20:00,9.88,9.88,9.85,9.86,144000.0,9.88,9.88,9.85,9.86,144000.0
2010-09-10 10:30:00,9.86,9.88,9.86,9.87,196800.0,9.86,9.88,9.86,9.87,196800.0
2010-09-10 10:40:00,9.87,9.88,9.85,9.86,214800.0,9.87,9.88,9.85,9.86,214800.0
2010-09-10 10:50:00,9.86,9.88,9.85,9.87,114000.0,9.86,9.88,9.85,9.87,114000.0
2010-09-10 11:00:00,9.87,9.88,9.87,9.88,106200.0,9.87,9.88,9.87,9.88,106200.0
2010-09-10 11:10:00,9.87,9.88,9.87,9.88,76200.0,9.87,9.88,9.87,9.88,76200.0
2010-09-10 11:20:00,9.88,9.91,9.88,9.91,61200.0,9.88,9.91,9.88,9.91,61200.0
2010-09-10 11:30:00,9.91,9.92,9.9,9.9,82800.0,9.91,9.92,9.9,9.9,82800.0
2010-09-10 11:40:00,9.91,9.91,9.88,9.9,95400.0,9.91,9.91,9.88,9.9,95400.0
2010-09-10 11:50:00,9.9,9.9,9.88,9.88,90000.0,9.9,9.9,9.88,9.88,90000.0
2010-09-10 12:00:00,9.89,9.89,9.88,9.89,102600.0,9.89,9.89,9.88,9.89,102600.0
2010-09-10 12:10:00,9.89,9.9,9.88,9.9,52800.0,9.89,9.9,9.88,9.9,52800.0
2010-09-10 12:20:00,9.9,9.9,9.88,9.88,38400.0,9.9,9.9,9.88,9.88,38400.0
2010-09-10 12:30:00,9.88,9.89,9.88,9.89,68400.0,9.88,9.89,9.88,9.89,68400.0
2010-09-10 12:40:00,9.89,9.89,9.87,9.87,64800.0,9.89,9.89,9.87,9.87,64800.0
2010-09-10 12:50:00,9.88,9.88,9.86,9.86,48000.0,9.88,9.88,9.86,9.86,48000.0
2010-09-10 13:00:00,9.86,9.89,9.86,9.89,87600.0,9.86,9.89,9.86,9.89,87600.0
2010-09-10 13:10:00,9.89,9.89,9.88,9.88,49200.0,9.89,9.89,9.88,9.88,49200.0
2010-09-10 13:20:00,9.89,9.89,9.88,9.88,48600.0,9.89,9.89,9.88,9.88,48600.0
2010-09-10 13:30:00,9.88,9.89,9.88,9.88,113400.0,9.88,9.89,9.88,9.88,113400.0
2010-09-10 13:40:00,9.88,9.89,9.88,9.88,46200.0,9.88,9.89,9.88,9.88,46200.0
2010-09-10 13:50:00,9.88,9.89,9.88,9.88,33600.0,9.88,9.89,9.88,9.88,33600.0
2010-09-10 14:00:00,9.88,9.89,9.88,9.88,135000.0,9.88,9.89,9.88,9.88,135000.0
2010-09-10 14:10:00,9.87,9.88,9.86,9.87,164400.0,9.87,9.88,9.86,9.87,164400.0
2010-09-10 14:20:00,9.87,9.88,9.86,9.88,99600.0,9.87,9.88,9.86,9.88,99600.0
2010-09-10 14:30:00,9.88,9.88,9.86,9.88,196200.0,9.88,9.88,9.86,9.88,196200.0
2010-09-10 14:40:00,9.88,9.9,9.88,9.89,193800.0,9.88,9.9,9.88,9.89,193800.0
2010-09-10 14:50:00,9.89,9.9,9.89,9.9,63000.0,9.89,9.9,9.89,9.9,63000.0
2010-09-10 15:00:00,9.9,9.9,9.89,9.89,87000.0,9.9,9.9,9.89,9.89,87000.0
2010-09-10 15:10:00,9.89,9.89,9.87,9.87,141000.0,9.89,9.89,9.87,9.87,141000.0
2010-09-10 15:20:00,9.87,9.88,9.86,9.88,195000.0,9.87,9.88,9.86,9.88,195000.0
2010-09-10 15:30:00,9.88,9.88,9.88,9.88,161400.0,9.88,9.88,9.88,9.88,161400.0
2010-09-10 15:40:00,9.88,9.88,9.86,9.86,226800.0,9.88,9.88,9.86,9.86,226800.0
2010-09-10 15:50:00,9.86,9.87,9.83,9.84,766200.0,9.86,9.87,9.83,9.84,766200.0
2010-09-13 09:30:00,9.93,9.97,9.92,9.97,153600.0,9.93,9.97,9.92,9.97,153600.0
2010-09-13 09:40:00,9.97,9.97,9.9,9.91,148200.0,9.97,9.97,9.9,9.91,148200.0
2010-09-13 09:50:00,9.91,9.92,9.9,9.92,77400.0,9.91,9.92,9.9,9.92,77400.0
2010-09-13 10:00:00,9.92,9.94,9.92,9.92,101400.0,9.92,9.94,9.92,9.92,101400.0
2010-09-13 10:10:00,9.92,9.94,9.92,9.92,66600.0,9.92,9.94,9.92,9.92,66600.0
2010-09-13 10:20:00,9.92,9.93,9.91,9.92,79800.0,9.92,9.93,9.91,9.92,79800.0
2010-09-13 10:30:00,9.92,9.93,9.92,9.92,135000.0,9.92,9.93,9.92,9.92,135000.0
2010-09-13 10:40:00,9.92,9.92,9.91,9.92,76200.0,9.92,9.92,9.91,9.92,76200.0
2010-09-13 10:50:00,9.92,9.92,9.9,9.9,128400.0,9.92,9.92,9.9,9.9,128400.0
2010-09-13 11:00:00,9.89,9.91,9.89,9.9,94800.0,9.89,9.91,9.89,9.9,94800.0
2010-09-13 11:10:00,9.9,9.9,9.9,9.9,54600.0,9.9,9.9,9.9,9.9,54600.0
2010-09-13 11:20:00,9.9,9.9,9.89,9.89,75000.0,9.9,9.9,9.89,9.89,75000.0
2010-09-13 11:30:00,9.89,9.9,9.86,9.86,267000.0,9.89,9.9,9.86,9.86,267000.0
2010-09-13 11:40:00,9.86,9.87,9.85,9.86,89400.0,9.86,9.87,9.85,9.86,89400.0
2010-09-13 11:50:00,9.86,9.86,9.83,9.84,141000.0,9.86,9.86,9.83,9.84,141000.0
2010-09-13 12:00:00,9.84,9.85,9.83,9.83,106200.0,9.84,9.85,9.83,9.83,106200.0
2010-09-13 12:10:00,9.83,9.84,9.82,9.83,49800.0,9.83,9.84,9.82,9.83,49800.0
2010-09-13 12:20:00,9.83,9.83,9.8,9.8,108000.0,9.83,9.83,9.8,9.8,108000.0
2010-09-13 12:30:00,9.8,9.8,9.76,9.76,168000.0,9.8,9.8,9.76,9.76,168000.0
2010-09-13 12:40:00,9.77,9.79,9.76,9.76,81000.0,9.77,9.79,9.76,9.76,81000.0
2010-09-13 12:50:00,9.77,9.77,9.71,9.71,315600.0,9.77,9.77,9.71,9.71,315600.0
2010-09-13 13:00:00,9.71,9.74,9.7,9.74,416400.0,9.71,9.74,9.7,9.74,416400.0
2010-09-13 13:10:00,9.75,9.75,9.7,9.71,172200.0,9.75,9.75,9.7,9.71,172200.0
2010-09-13 13:20:00,9.71,9.72,9.7,9.71,122400.0,9.71,9.72,9.7,9.71,122400.0
2010-09-13 13:30:00,9.71,9.71,9.69,9.71,157200.0,9.71,9.71,9.69,9.71,157200.0
2010-09-13 13:40:00,9.71,9.72,9.71,9.71,147000.0,9.71,9.72,9.71,9.71,147000.0
2010-09-13 13:50:00,9.71,9.73,9.71,9.72,119400.0,9.71,9.73,9.71,9.72,119400.0
2010-09-13 14:00:00,9.72,9.73,9.7,9.7,168000.0,9.72,9.73,9.7,9.7,168000.0
2010-09-13 14:10:00,9.7,9.71,9.69,9.69,143400.0,9.7,9.71,9.69,9.69,143400.0
2010-09-13 14:20:00,9.69,9.69,9.68,9.69,130800.0,9.69,9.69,9.68,9.69,130800.0
2010-09-13 14:30:00,9.69,9.7,9.69,9.69,111000.0,9.69,9.7,9.69,9.69,111000.0
2010-09-13 14:40:00,9.69,9.71,9.68,9.69,102600.0,9.69,9.71,9.68,9.69,102600.0
2010-09-13 14:50:00,9.69,9.69,9.67,9.67,256800.0,9.69,9.69,9.67,9.67,256800.0
2010-09-13 15:00:00,9.67,9.67,9.66,9.66,217800.0,9.67,9.67,9.66,9.66,217800.0
2010-09-13 15:10:00,9.66,9.67,9.64,9.65,296400.0,9.66,9.67,9.64,9.65,296400.0
2010-09-13 15:20:00,9.65,9.67,9.64,9.65,324000.0,9.65,9.67,9.64,9.65,324000.0
2010-09-13 15:30:00,9.65,9.65,9.61,9.62,542400.0,9.65,9.65,9.61,9.62,542400.0
2010-09-13 15:40:00,9.63,9.63,9.58,9.6,746400.0,9.63,9.63,9.58,9.6,746400.0
2010-09-13 15:50:00,9.59,9.61,9.56,9.57,1151400.0,9.59,9.61,9.56,9.57,1151400.0
2010-09-14 09:30:00,9.51,9.56,9.17,9.49,739200.0,9.51,9.56,9.17,9.49,739200.0
2010-09-14 09:40:00,9.48,9.52,9.48,9.49,391200.0,9.48,9.52,9.48,9.49,391200.0
2010-09-14 09:50:00,9.49,9.51,9.48,9.49,354000.0,9.49,9.51,9.48,9.49,354000.0
2010-09-14 10:00:00,9.49,9.51,9.48,9.48,397800.0,9.49,9.51,9.48,9.48,397800.0
2010-09-14 10:10:00,9.48,9.48,9.46,9.47,272400.0,9.48,9.48,9.46,9.47,272400.0
2010-09-14 10:20:00,9.47,9.48,9.46,9.47,149400.0,9.47,9.48,9.46,9.47,149400.0
2010-09-14 10:30:00,9.47,9.51,9.47,9.47,270600.0,9.47,9.51,9.47,9.47,270600.0
2010-09-14 10:40:00,9.47,9.5,9.47,9.48,217800.0,9.47,9.5,9.47,9.48,217800.0
2010-09-14 10:50:00,9.48,9.49,9.47,9.48,199200.0,9.48,9.49,9.47,9.48,199200.0
2010-09-14 11:00:00,9.48,9.49,9.47,9.49,137400.0,9.48,9.49,9.47,9.49,137400.0
2010-09-14 11:10:00,9.49,9.49,9.47,9.47,267000.0,9.49,9.49,9.47,9.47,267000.0
2010-09-14 11:20:00,9.47,9.47,9.4,9.41,417600.0,9.47,9.47,9.4,9.41,417600.0
2010-09-14 11:30:00,9.41,9.41,9.38,9.4,491400.0,9.41,9.41,9.38,9.4,491400.0
2010-09-14 11:40:00,9.4,9.41,9.37,9.37,362400.0,9.4,9.41,9.37,9.37,362400.0
2010-09-14 11:50:00,9.37,9.38,9.35,9.37,322200.0,9.37,9.38,9.35,9.37,322200.0
2010-09-14 12:00:00,9.37,9.47,9.37,9.46,430200.0,9.37,9.47,9.37,9.46,430200.0
2010-09-14 12:10:00,9.46,9.52,9.46,9.49,515400.0,9.46,9.52,9.46,9.49,515400.0
2010-09-14 12:20:00,9.49,9.51,9.48,9.5,143400.0,9.49,9.51,9.48,9.5,143400.0
2010-09-14 12:30:00,9.49,9.55,9.48,9.53,228600.0,9.49,9.55,9.48,9.53,228600.0
2010-09-14 12:40:00,9.53,9.53,9.46,9.46,205800.0,9.53,9.53,9.46,9.46,205800.0
2010-09-14 12:50:00,9.46,9.46,9.43,9.43,168600.0,9.46,9.46,9.43,9.43,168600.0
2010-09-14 13:00:00,9.43,9.45,9.43,9.44,141600.0,9.43,9.45,9.43,9.44,141600.0
2010-09-14 13:10:00,9.44,9.45,9.43,9.45,100800.0,9.44,9.45,9.43,9.45,100800.0
2010-09-14 13:20:00,9.45,9.45,9.43,9.44,103200.0,9.45,9.45,9.43,9.44,103200.0
2010-09-14 13:30:00,9.44,9.45,9.42,9.42,158400.0,9.44,9.45,9.42,9.42,158400.0
2010-09-14 13:40:00,9.42,9.43,9.4,9.4,143400.0,9.42,9.43,9.4,9.4,143400.0
2010-09-14 13:50:00,9.4,9.4,9.38,9.39,142200.0,9.4,9.4,9.38,9.39,142200.0
2010-09-14 14:00:00,9.39,9.43,9.39,9.43,96600.0,9.39,9.43,9.39,9.43,96600.0
2010-09-14 14:10:00,9.43,9.45,9.42,9.44,148800.0,9.43,9.45,9.42,9.44,148800.0
2010-09-14 14:20:00,9.44,9.46,9.43,9.43,230400.0,9.44,9.46,9.43,9.43,230400.0
2010-09-14 14:30:00,9.44,9.45,9.43,9.45,138600.0,9.44,9.45,9.43,9.45,138600.0
2010-09-14 14:40:00,9.45,9.46,9.45,9.46,159600.0,9.45,9.46,9.45,9.46,159600.0
2010-09-14 14:50:00,9.46,9.47,9.45,9.46,269400.0,9.46,9.47,9.45,9.46,269400.0
2010-09-14 15:00:00,9.46,9.5,9.46,9.5,190800.0,9.46,9.5,9.46,9.5,190800.0
2010-09-14 15:10:00,9.49,9.54,9.49,9.54,252600.0,9.49,9.54,9.49,9.54,252600.0
2010-09-14 15:20:00,9.54,9.55,9.53,9.55,243000.0,9.54,9.55,9.53,9.55,243000.0
2010-09-14 15:30:00,9.55,9.55,9.53,9.55,313800.0,9.55,9.55,9.53,9.55,313800.0
2010-09-14 15:40:00,9.55,9.55,9.51,9.53,411600.0,9.55,9.55,9.51,9.53,411600.0
2010-09-14 15:50:00,9.53,9.53,9.49,9.5,540600.0,9.53,9.53,9.49,9.5,540600.0
2010-09-15 09:30:00,9.49,9.53,9.48,9.5,147600.0,9.49,9.53,9.48,9.5,147600.0
2010-09-15 09:40:00,9.5,9.51,9.46,9.48,208200.0,9.5,9.51,9.46,9.48,208200.0
2010-09-15 09:50:00,9.48,9.49,9.46,9.49,114600.0,9.48,9.49,9.46,9.49,114600.0
2010-09-15 10:00:00,9.49,9.53,9.49,9.53,195600.0,9.49,9.53,9.49,9.53,195600.0
2010-09-15 10:10:00,9.53,9.55,9.52,9.55,169800.0,9.53,9.55,9.52,9.55,169800.0
2010-09-15 10:20:00,9.55,9.57,9.55,9.57,83400.0,9.55,9.57,9.55,9.57,83400.0
2010-09-15 10:30:00,9.57,9.57,9.55,9.56,190200.0,9.57,9.57,9.55,9.56,190200.0
2010-09-15 10:40:00,9.56,9.59,9.56,9.57,145200.0,9.56,9.59,9.56,9.57,145200.0
2010-09-15 10:50:00,9.57,9.59,9.57,9.58,195000.0,9.57,9.59,9.57,9.58,195000.0
2010-09-15 11:00:00,9.58,9.59,9.57,9.59,1550400.0,9.58,9.59,9.57,9.59,1550400.0
2010-09-15 11:10:00,9.59,9.65,9.58,9.63,275400.0,9.59,9.65,9.58,9.63,275400.0
2010-09-15 11:20:00,9.63,9.65,9.62,9.64,329400.0,9.63,9.65,9.62,9.64,329400.0
2010-09-15 11:30:00,9.64,9.65,9.63,9.64,233400.0,9.64,9.65,9.63,9.64,233400.0
2010-09-15 11:40:00,9.64,9.65,9.63,9.63,190800.0,9.64,9.65,9.63,9.63,190800.0
2010-09-15 11:50:00,9.63,9.64,9.63,9.63,109800.0,9.63,9.64,9.63,9.63,109800.0
2010-09-15 12:00:00,9.63,9.63,9.62,9.63,51000.0,9.63,9.63,9.62,9.63,51000.0
2010-09-15 12:10:00,9.63,9.63,9.62,9.63,63600.0,9.63,9.63,9.62,9.63,63600.0
2010-09-15 12:20:00,9.62,9.63,9.61,9.62,110400.0,9.62,9.63,9.61,9.62,110400.0
2010-09-15 12:30:00,9.62,9.62,9.61,9.62,122400.0,9.62,9.62,9.61,9.62,122400.0
2010-09-15 12:40:00,9.62,9.64,9.62,9.64,136200.0,9.62,9.64,9.62,9.64,136200.0
2010-09-15 12:50:00,9.64,9.64,9.63,9.64,79800.0,9.64,9.64,9.63,9.64,79800.0
2010-09-15 13:00:00,9.64,9.65,9.64,9.64,87600.0,9.64,9.65,9.64,9.64,87600.0
2010-09-15 13:10:00,9.64,9.65,9.63,9.65,91200.0,9.64,9.65,9.63,9.65,91200.0
2010-09-15 13:20:00,9.65,9.65,9.63,9.63,72000.0,9.65,9.65,9.63,9.63,72000.0
2010-09-15 13:30:00,9.63,9.64,9.63,9.63,58200.0,9.63,9.64,9.63,9.63,58200.0
2010-09-15 13:40:00,9.63,9.64,9.63,9.63,382800.0,9.63,9.64,9.63,9.63,382800.0
2010-09-15 13:50:00,9.63,9.64,9.63,9.63,343800.0,9.63,9.64,9.63,9.63,343800.0
2010-09-15 14:00:00,9.63,9.63,9.63,9.63,133200.0,9.63,9.63,9.63,9.63,133200.0
2010-09-15 14:10:00,9.63,9.64,9.63,9.64,223800.0,9.63,9.64,9.63,9.64,223800.0
2010-09-15 14:20:00,9.64,9.64,9.63,9.64,160200.0,9.64,9.64,9.63,9.64,160200.0
2010-09-15 14:30:00,9.64,9.64,9.62,9.63,184800.0,9.64,9.64,9.62,9.63,184800.0
2010-09-15 14:40:00,9.62,9.63,9.62,9.63,95400.0,9.62,9.63,9.62,9.63,95400.0
2010-09-15 14:50:00,9.62,9.63,9.62,9.62,145200.0,9.62,9.63,9.62,9.62,145200.0
2010-09-15 15:00:00,9.62,9.63,9.62,9.62,258600.0,9.62,9.63,9.62,9.62,258600.0
2010-09-15 15:10:00,9.62,9.63,9.62,9.63,379200.0,9.62,9.63,9.62,9.63,379200.0
2010-09-15 15:20:00,9.63,9.63,9.61,9.62,658200.0,9.63,9.63,9.61,9.62,658200.0
2010-09-15 15:30:00,9.62,9.62,9.61,9.62,306000.0,9.62,9.62,9.61,9.62,306000.0
2010-09-15 15:40:00,9.62,9.62,9.61,9.61,309000.0,9.62,9.62,9.61,9.61,309000.0
2010-09-15 15:50:00,9.61,9.62,9.6,9.61,596400.0,9.61,9.62,9.6,9.61,596400.0
2010-09-16 09:30:00,9.58,9.65,9.58,9.63,200400.0,9.58,9.65,9.58,9.63,200400.0
2010-09-16 09:40:00,9.63,9.65,9.62,9.65,70200.0,9.63,9.65,9.62,9.65,70200.0
2010-09-16 09:50:00,9.65,9.67,9.64,9.67,102000.0,9.65,9.67,9.64,9.67,102000.0
2010-09-16 10:00:00,9.67,9.68,9.64,9.67,111600.0,9.67,9.68,9.64,9.67,111600.0
2010-09-16 10:10:00,9.68,9.68,9.66,9.67,70800.0,9.68,9.68,9.66,9.67,70800.0
2010-09-16 10:20:00,9.68,9.73,9.67,9.73,267000.0,9.68,9.73,9.67,9.73,267000.0
2010-09-16 10:30:00,9.73,9.75,9.71,9.73,184200.0,9.73,9.75,9.71,9.73,184200.0
2010-09-16 10:40:00,9.73,9.76,9.72,9.76,150600.0,9.73,9.76,9.72,9.76,150600.0
2010-09-16 10:50:00,9.76,9.77,9.75,9.75,112800.0,9.76,9.77,9.75,9.75,112800.0
2010-09-16 11:00:00,9.75,9.77,9.75,9.77,94800.0,9.75,9.77,9.75,9.77,94800.0
2010-09-16 11:10:00,9.77,9.82,9.76,9.82,239400.0,9.77,9.82,9.76,9.82,239400.0
2010-09-16 11:20:00,9.82,9.82,9.78,9.8,110400.0,9.82,9.82,9.78,9.8,110400.0
2010-09-16 11:30:00,9.8,9.81,9.79,9.81,76800.0,9.8,9.81,9.79,9.81,76800.0
2010-09-16 11:40:00,9.81,9.81,9.8,9.8,44400.0,9.81,9.81,9.8,9.8,44400.0
2010-09-16 11:50:00,9.8,9.8,9.78,9.78,74400.0,9.8,9.8,9.78,9.78,74400.0
2010-09-16 12:00:00,9.78,9.78,9.77,9.78,90600.0,9.78,9.78,9.77,9.78,90600.0
2010-09-16 12:10:00,9.77,9.8,9.77,9.8,169800.0,9.77,9.8,9.77,9.8,169800.0
2010-09-16 12:20:00,9.8,9.82,9.8,9.82,80400.0,9.8,9.82,9.8,9.82,80400.0
2010-09-16 12:30:00,9.81,9.82,9.81,9.81,67800.0,9.81,9.82,9.81,9.81,67800.0
2010-09-16 12:40:00,9.81,9.81,9.8,9.8,100200.0,9.81,9.81,9.8,9.8,100200.0
2010-09-16 12:50:00,9.8,9.81,9.8,9.8,105600.0,9.8,9.81,9.8,9.8,105600.0
2010-09-16 13:00:00,9.81,9.81,9.8,9.8,78600.0,9.81,9.81,9.8,9.8,78600.0
2010-09-16 13:10:00,9.8,9.8,9.8,9.8,129600.0,9.8,9.8,9.8,9.8,129600.0
2010-09-16 13:20:00,9.8,9.81,9.8,9.81,90000.0,9.8,9.81,9.8,9.81,90000.0
2010-09-16 13:30:00,9.81,9.81,9.79,9.8,108000.0,9.81,9.81,9.79,9.8,108000.0
2010-09-16 13:40:00,9.79,9.81,9.79,9.81,80400.0,9.79,9.81,9.79,9.81,80400.0
2010-09-16 13:50:00,9.81,9.81,9.81,9.81,97800.0,9.81,9.81,9.81,9.81,97800.0
2010-09-16 14:00:00,9.81,9.81,9.79,9.79,118800.0,9.81,9.81,9.79,9.79,118800.0
2010-09-16 14:10:00,9.79,9.8,9.79,9.79,116400.0,9.79,9.8,9.79,9.79,116400.0
2010-09-16 14:20:00,9.79,9.79,9.78,9.79,120600.0,9.79,9.79,9.78,9.79,120600.0
2010-09-16 14:30:00,9.79,9.79,9.78,9.78,101400.0,9.79,9.79,9.78,9.78,101400.0
2010-09-16 14:40:00,9.78,9.78,9.77,9.77,98400.0,9.78,9.78,9.77,9.77,98400.0
2010-09-16 14:50:00,9.77,9.77,9.76,9.76,99000.0,9.77,9.77,9.76,9.76,99000.0
2010-09-16 15:00:00,9.76,9.76,9.75,9.75,187800.0,9.76,9.76,9.75,9.75,187800.0
2010-09-16 15:10:00,9.75,9.75,9.74,9.75,580800.0,9.75,9.75,9.74,9.75,580800.0
2010-09-16 15:20:00,9.75,9.76,9.75,9.75,190800.0,9.75,9.76,9.75,9.75,190800.0
2010-09-16 15:30:00,9.75,9.76,9.74,9.74,234000.0,9.75,9.76,9.74,9.74,234000.0
2010-09-16 15:40:00,9.74,9.75,9.73,9.73,271800.0,9.74,9.75,9.73,9.73,271800.0
2010-09-16 15:50:00,9.73,9.73,9.72,9.72,446400.0,9.73,9.73,9.72,9.72,446400.0
2010-09-17 09:30:00,9.7,9.71,9.58,9.6,670200.0,9.7,9.71,9.58,9.6,670200.0
2010-09-17 09:40:00,9.6,9.6,9.55,9.57,231600.0,9.6,9.6,9.55,9.57,231600.0
2010-09-17 09:50:00,9.58,9.58,9.5,9.5,242400.0,9.58,9.58,9.5,9.5,242400.0
2010-09-17 10:00:00,9.5,9.5,9.45,9.48,371400.0,9.5,9.5,9.45,9.48,371400.0
2010-09-17 10:10:00,9.49,9.49,9.47,9.49,324000.0,9.49,9.49,9.47,9.49,324000.0
2010-09-17 10:20:00,9.49,9.51,9.45,9.46,283800.0,9.49,9.51,9.45,9.46,283800.0
2010-09-17 10:30:00,9.46,9.46,9.44,9.45,229200.0,9.46,9.46,9.44,9.45,229200.0
2010-09-17 10:40:00,9.45,9.45,9.42,9.44,205200.0,9.45,9.45,9.42,9.44,205200.0
2010-09-17 10:50:00,9.44,9.48,9.44,9.48,94800.0,9.44,9.48,9.44,9.48,94800.0
2010-09-17 11:00:00,9.48,9.54,9.47,9.52,231000.0,9.48,9.54,9.47,9.52,231000.0
2010-09-17 11:10:00,9.53,9.53,9.49,9.49,184800.0,9.53,9.53,9.49,9.49,184800.0
2010-09-17 11:20:00,9.49,9.5,9.47,9.47,108000.0,9.49,9.5,9.47,9.47,108000.0
2010-09-17 11:30:00,9.48,9.52,9.48,9.52,128400.0,9.48,9.52,9.48,9.52,128400.0
2010-09-17 11:40:00,9.52,9.53,9.52,9.52,69000.0,9.52,9.53,9.52,9.52,69000.0
2010-09-17 11:50:00,9.52,9.54,9.52,9.53,81000.0,9.52,9.54,9.52,9.53,81000.0
2010-09-17 12:00:00,9.53,9.53,9.52,9.53,115800.0,9.53,9.53,9.52,9.53,115800.0
2010-09-17 12:10:00,9.53,9.53,9.5,9.5,143400.0,9.53,9.53,9.5,9.5,143400.0
2010-09-17 12:20:00,9.5,9.53,9.5,9.51,105000.0,9.5,9.53,9.5,9.51,105000.0
2010-09-17 12:30:00,9.51,9.52,9.51,9.51,97200.0,9.51,9.52,9.51,9.51,97200.0
2010-09-17 12:40:00,9.51,9.51,9.5,9.5,52800.0,9.51,9.51,9.5,9.5,52800.0
2010-09-17 12:50:00,9.5,9.51,9.49,9.5,139800.0,9.5,9.51,9.49,9.5,139800.0
2010-09-17 13:00:00,9.51,9.51,9.49,9.49,270000.0,9.51,9.51,9.49,9.49,270000.0
2010-09-17 13:10:00,9.49,9.5,9.49,9.49,53400.0,9.49,9.5,9.49,9.49,53400.0
2010-09-17 13:20:00,9.48,9.48,9.47,9.47,112200.0,9.48,9.48,9.47,9.47,112200.0
2010-09-17 13:30:00,9.47,9.48,9.46,9.46,76800.0,9.47,9.48,9.46,9.46,76800.0
2010-09-17 13:40:00,9.46,9.47,9.45,9.47,179400.0,9.46,9.47,9.45,9.47,179400.0
2010-09-17 13:50:00,9.47,9.47,9.47,9.47,66000.0,9.47,9.47,9.47,9.47,66000.0
2010-09-17 14:00:00,9.47,9.47,9.46,9.46,183000.0,9.47,9.47,9.46,9.46,183000.0
2010-09-17 14:10:00,9.47,9.47,9.46,9.46,195600.0,9.47,9.47,9.46,9.46,195600.0
2010-09-17 14:20:00,9.46,9.46,9.42,9.42,396000.0,9.46,9.46,9.42,9.42,396000.0
2010-09-17 14:30:00,9.42,9.44,9.4,9.42,266400.0,9.42,9.44,9.4,9.42,266400.0
2010-09-17 14:40:00,9.42,9.42,9.4,9.42,165000.0,9.42,9.42,9.4,9.42,165000.0
2010-09-17 14:50:00,9.42,9.42,9.39,9.39,177000.0,9.42,9.42,9.39,9.39,177000.0
2010-09-17 15:00:00,9.39,9.4,9.35,9.36,531600.0,9.39,9.4,9.35,9.36,531600.0
2010-09-17 15:10:00,9.37,9.37,9.33,9.34,379800.0,9.37,9.37,9.33,9.34,379800.0
2010-09-17 15:20:00,9.34,9.36,9.34,9.34,316200.0,9.34,9.36,9.34,9.34,316200.0
2010-09-17 15:30:00,9.35,9.42,9.35,9.4,493800.0,9.35,9.42,9.35,9.4,493800.0
2010-09-17 15:40:00,9.4,9.4,9.37,9.38,446400.0,9.4,9.4,9.37,9.38,446400.0
2010-09-17 15:50:00,9.37,9.38,9.3,9.3,1431000.0,9.37,9.38,9.3,9.3,1431000.0
2010-09-20 09:30:00,9.27,9.33,9.24,9.33,1113000.0,9.27,9.33,9.24,9.33,1113000.0
2010-09-20 09:40:00,9.33,9.36,9.31,9.33,488400.0,9.33,9.36,9.31,9.33,488400.0
2010-09-20 09:50:00,9.33,9.34,9.31,9.31,231000.0,9.33,9.34,9.31,9.31,231000.0
2010-09-20 10:00:00,9.31,9.35,9.3,9.31,719400.0,9.31,9.35,9.3,9.31,719400.0
2010-09-20 10:10:00,9.31,9.32,9.31,9.31,489000.0,9.31,9.32,9.31,9.31,489000.0
2010-09-20 10:20:00,9.31,9.32,9.31,9.31,153000.0,9.31,9.32,9.31,9.31,153000.0
2010-09-20 10:30:00,9.31,9.32,9.3,9.3,408600.0,9.31,9.32,9.3,9.3,408600.0
2010-09-20 10:40:00,9.3,9.31,8.85,9.01,4894800.0,9.3,9.31,8.85,9.01,4894800.0
2010-09-20 10:50:00,9.0,9.08,8.95,9.07,1282800.0,9.0,9.08,8.95,9.07,1282800.0
2010-09-20 11:00:00,9.06,9.06,8.93,8.99,1111800.0,9.06,9.06,8.93,8.99,1111800.0
2010-09-20 11:10:00,8.99,9.01,8.94,8.98,882600.0,8.99,9.01,8.94,8.98,882600.0
2010-09-20 11:20:00,8.97,8.98,8.88,8.93,618600.0,8.97,8.98,8.88,8.93,618600.0
2010-09-20 11:30:00,8.94,9.01,8.94,8.99,631200.0,8.94,9.01,8.94,8.99,631200.0
2010-09-20 11:40:00,8.99,9.01,8.98,8.99,273600.0,8.99,9.01,8.98,8.99,273600.0
2010-09-20 11:50:00,8.99,9.0,8.96,8.98,203400.0,8.99,9.0,8.96,8.98,203400.0
2010-09-20 12:00:00,8.99,9.0,8.99,9.0,273600.0,8.99,9.0,8.99,9.0,273600.0
2010-09-20 12:10:00,9.0,9.0,8.99,9.0,224400.0,9.0,9.0,8.99,9.0,224400.0
2010-09-20 12:20:00,9.0,9.06,9.0,9.05,597000.0,9.0,9.06,9.0,9.05,597000.0
2010-09-20 12:30:00,9.05,9.05,9.01,9.05,235800.0,9.05,9.05,9.01,9.05,235800.0
2010-09-20 12:40:00,9.05,9.13,9.05,9.13,812400.0,9.05,9.13,9.05,9.13,812400.0
2010-09-20 12:50:00,9.13,9.17,9.13,9.16,452400.0,9.13,9.17,9.13,9.16,452400.0
2010-09-20 13:00:00,9.16,9.16,9.12,9.12,329400.0,9.16,9.16,9.12,9.12,329400.0
2010-09-20 13:10:00,9.12,9.13,9.03,9.03,401400.0,9.12,9.13,9.03,9.03,401400.0
2010-09-20 13:20:00,9.03,9.11,9.03,9.11,228600.0,9.03,9.11,9.03,9.11,228600.0
2010-09-20 13:30:00,9.1,9.15,9.1,9.15,242400.0,9.1,9.15,9.1,9.15,242400.0
2010-09-20 13:40:00,9.15,9.17,9.13,9.14,279000.0,9.15,9.17,9.13,9.14,279000.0
2010-09-20 13:50:00,9.13,9.15,9.12,9.14,118800.0,9.13,9.15,9.12,9.14,118800.0
2010-09-20 14:00:00,9.15,9.16,9.14,9.15,167400.0,9.15,9.16,9.14,9.15,167400.0
2010-09-20 14:10:00,9.15,9.15,9.13,9.15,204000.0,9.15,9.15,9.13,9.15,204000.0
2010-09-20 14:20:00,9.15,9.17,9.14,9.14,170400.0,9.15,9.17,9.14,9.14,170400.0
2010-09-20 14:30:00,9.14,9.15,9.12,9.15,190200.0,9.14,9.15,9.12,9.15,190200.0
2010-09-20 14:40:00,9.15,9.16,9.14,9.15,145200.0,9.15,9.16,9.14,9.15,145200.0
2010-09-20 14:50:00,9.15,9.17,9.15,9.16,159000.0,9.15,9.17,9.15,9.16,159000.0
2010-09-20 15:00:00,9.16,9.17,9.13,9.14,324000.0,9.16,9.17,9.13,9.14,324000.0
2010-09-20 15:10:00,9.14,9.14,9.11,9.12,312000.0,9.14,9.14,9.11,9.12,312000.0
2010-09-20 15:20:00,9.12,9.12,9.08,9.08,454800.0,9.12,9.12,9.08,9.08,454800.0
2010-09-20 15:30:00,9.08,9.09,9.05,9.07,745200.0,9.08,9.09,9.05,9.07,745200.0
2010-09-20 15:40:00,9.06,9.11,9.04,9.08,832800.0,9.06,9.11,9.04,9.08,832800.0
2010-09-20 15:50:00,9.07,9.2,9.01,9.08,1221000.0,9.07,9.2,9.01,9.08,1221000.0
2010-09-21 09:30:00,9.09,9.29,9.09,9.29,662400.0,9.09,9.29,9.09,9.29,662400.0
2010-09-21 09:40:00,9.28,9.33,9.24,9.33,417600.0,9.28,9.33,9.24,9.33,417600.0
2010-09-21 09:50:00,9.33,9.45,9.31,9.45,649200.0,9.33,9.45,9.31,9.45,649200.0
2010-09-21 10:00:00,9.44,9.63,9.42,9.6,1984800.0,9.44,9.63,9.42,9.6,1984800.0
2010-09-21 10:10:00,9.6,9.7,9.57,9.67,1531800.0,9.6,9.7,9.57,9.67,1531800.0
2010-09-21 10:20:00,9.67,9.74,9.62,9.72,1575000.0,9.67,9.74,9.62,9.72,1575000.0
2010-09-21 10:30:00,9.72,9.76,9.64,9.67,796800.0,9.72,9.76,9.64,9.67,796800.0
2010-09-21 10:40:00,9.67,9.72,9.63,9.7,682200.0,9.67,9.72,9.63,9.7,682200.0
2010-09-21 10:50:00,9.7,9.79,9.66,9.76,700200.0,9.7,9.79,9.66,9.76,700200.0
2010-09-21 11:00:00,9.76,9.86,9.74,9.83,625800.0,9.76,9.86,9.74,9.83,625800.0
2010-09-21 11:10:00,9.83,9.9,9.8,9.85,570000.0,9.83,9.9,9.8,9.85,570000.0
2010-09-21 11:20:00,9.86,9.87,9.78,9.84,637800.0,9.86,9.87,9.78,9.84,637800.0
2010-09-21 11:30:00,9.84,9.92,9.83,9.91,732600.0,9.84,9.92,9.83,9.91,732600.0
2010-09-21 11:40:00,9.91,9.97,9.89,9.92,913800.0,9.91,9.97,9.89,9.92,913800.0
2010-09-21 11:50:00,9.92,9.96,9.86,9.86,627600.0,9.92,9.96,9.86,9.86,627600.0
2010-09-21 12:00:00,9.86,9.87,9.78,9.85,894000.0,9.86,9.87,9.78,9.85,894000.0
2010-09-21 12:10:00,9.85,9.86,9.83,9.83,425400.0,9.85,9.86,9.83,9.83,425400.0
2010-09-21 12:20:00,9.83,9.83,9.82,9.82,398400.0,9.83,9.83,9.82,9.82,398400.0
2010-09-21 12:30:00,9.83,9.9,9.8,9.87,469200.0,9.83,9.9,9.8,9.87,469200.0
2010-09-21 12:40:00,9.87,9.9,9.84,9.86,441600.0,9.87,9.9,9.84,9.86,441600.0
2010-09-21 12:50:00,9.86,9.86,9.79,9.81,477600.0,9.86,9.86,9.79,9.81,477600.0
2010-09-21 13:00:00,9.81,9.81,9.76,9.77,321000.0,9.81,9.81,9.76,9.77,321000.0
2010-09-21 13:10:00,9.78,9.84,9.77,9.83,247800.0,9.78,9.84,9.77,9.83,247800.0
2010-09-21 13:20:00,9.83,9.83,9.75,9.76,455400.0,9.83,9.83,9.75,9.76,455400.0
2010-09-21 13:30:00,9.76,9.77,9.7,9.72,630600.0,9.76,9.77,9.7,9.72,630600.0
2010-09-21 13:40:00,9.72,9.76,9.7,9.75,402000.0,9.72,9.76,9.7,9.75,402000.0
2010-09-21 13:50:00,9.75,9.75,9.71,9.73,159600.0,9.75,9.75,9.71,9.73,159600.0
2010-09-21 14:00:00,9.74,9.76,9.73,9.75,203400.0,9.74,9.76,9.73,9.75,203400.0
2010-09-21 14:10:00,9.75,9.78,9.73,9.77,255600.0,9.75,9.78,9.73,9.77,255600.0
2010-09-21 14:20:00,9.77,9.83,9.77,9.83,322800.0,9.77,9.83,9.77,9.83,322800.0
2010-09-21 14:30:00,9.83,9.88,9.82,9.83,907200.0,9.83,9.88,9.82,9.83,907200.0
2010-09-21 14:40:00,9.83,9.85,9.81,9.83,400200.0,9.83,9.85,9.81,9.83,400200.0
2010-09-21 14:50:00,9.83,9.96,9.83,9.95,659400.0,9.83,9.96,9.83,9.95,659400.0
2010-09-21 15:00:00,9.95,10.03,9.92,10.01,618600.0,9.95,10.03,9.92,10.01,618600.0
2010-09-21 15:10:00,10.01,10.03,9.97,10.01,585600.0,10.01,10.03,9.97,10.01,585600.0
2010-09-21 15:20:00,10.01,10.01,9.94,9.95,657600.0,10.01,10.01,9.94,9.95,657600.0
2010-09-21 15:30:00,9.95,9.95,9.89,9.91,602400.0,9.95,9.95,9.89,9.91,602400.0
2010-09-21 15:40:00,9.91,9.93,9.9,9.9,465000.0,9.91,9.93,9.9,9.9,465000.0
2010-09-21 15:50:00,9.9,9.96,9.87,9.89,1437000.0,9.9,9.96,9.87,9.89,1437000.0
2010-09-22 09:30:00,9.9,9.9,9.79,9.83,575400.0,9.9,9.9,9.79,9.83,575400.0
2010-09-22 09:40:00,9.83,9.86,9.82,9.84,385200.0,9.83,9.86,9.82,9.84,385200.0
2010-09-22 09:50:00,9.84,9.84,9.81,9.84,363000.0,9.84,9.84,9.81,9.84,363000.0
2010-09-22 10:00:00,9.84,9.86,9.81,9.83,606600.0,9.84,9.86,9.81,9.83,606600.0
2010-09-22 10:10:00,9.83,9.84,9.81,9.83,891600.0,9.83,9.84,9.81,9.83,891600.0
2010-09-22 10:20:00,9.83,9.84,9.83,9.83,493800.0,9.83,9.84,9.83,9.83,493800.0
2010-09-22 10:30:00,9.83,9.85,9.77,9.78,518400.0,9.83,9.85,9.77,9.78,518400.0
2010-09-22 10:40:00,9.78,9.78,9.75,9.77,219600.0,9.78,9.78,9.75,9.77,219600.0
2010-09-22 10:50:00,9.76,9.77,9.73,9.76,231000.0,9.76,9.77,9.73,9.76,231000.0
2010-09-22 11:00:00,9.76,9.78,9.75,9.77,193800.0,9.76,9.78,9.75,9.77,193800.0
2010-09-22 11:10:00,9.77,9.8,9.75,9.75,146400.0,9.77,9.8,9.75,9.75,146400.0
2010-09-22 11:20:00,9.76,9.77,9.73,9.73,130200.0,9.76,9.77,9.73,9.73,130200.0
2010-09-22 11:30:00,9.73,9.74,9.72,9.73,108000.0,9.73,9.74,9.72,9.73,108000.0
2010-09-22 11:40:00,9.73,9.76,9.73,9.74,103200.0,9.73,9.76,9.73,9.74,103200.0
2010-09-22 11:50:00,9.74,9.77,9.74,9.76,84000.0,9.74,9.77,9.74,9.76,84000.0
2010-09-22 12:00:00,9.76,9.79,9.76,9.79,59400.0,9.76,9.79,9.76,9.79,59400.0
2010-09-22 12:10:00,9.79,9.81,9.79,9.81,39600.0,9.79,9.81,9.79,9.81,39600.0
2010-09-22 12:20:00,9.81,9.81,9.77,9.77,96000.0,9.81,9.81,9.77,9.77,96000.0
2010-09-22 12:30:00,9.77,9.79,9.76,9.77,151800.0,9.77,9.79,9.76,9.77,151800.0
2010-09-22 12:40:00,9.77,9.78,9.77,9.77,72000.0,9.77,9.78,9.77,9.77,72000.0
2010-09-22 12:50:00,9.77,9.77,9.76,9.77,61800.0,9.77,9.77,9.76,9.77,61800.0
2010-09-22 13:00:00,9.77,9.79,9.76,9.78,163200.0,9.77,9.79,9.76,9.78,163200.0
2010-09-22 13:10:00,9.78,9.79,9.78,9.79,190800.0,9.78,9.79,9.78,9.79,190800.0
2010-09-22 13:20:00,9.79,9.81,9.79,9.8,151800.0,9.79,9.81,9.79,9.8,151800.0
2010-09-22 13:30:00,9.8,9.8,9.79,9.8,82800.0,9.8,9.8,9.79,9.8,82800.0
2010-09-22 13:40:00,9.81,9.83,9.81,9.83,151800.0,9.81,9.83,9.81,9.83,151800.0
2010-09-22 13:50:00,9.83,9.85,9.83,9.85,88200.0,9.83,9.85,9.83,9.85,88200.0
2010-09-22 14:00:00,9.85,9.9,9.85,9.89,763800.0,9.85,9.9,9.85,9.89,763800.0
2010-09-22 14:10:00,9.89,9.93,9.88,9.92,355800.0,9.89,9.93,9.88,9.92,355800.0
2010-09-22 14:20:00,9.92,9.92,9.89,9.9,569400.0,9.92,9.92,9.89,9.9,569400.0
2010-09-22 14:30:00,9.9,9.95,9.88,9.95,701400.0,9.9,9.95,9.88,9.95,701400.0
2010-09-22 14:40:00,9.94,9.96,9.92,9.92,469200.0,9.94,9.96,9.92,9.92,469200.0
2010-09-22 14:50:00,9.92,9.97,9.92,9.96,400800.0,9.92,9.97,9.92,9.96,400800.0
2010-09-22 15:00:00,9.96,9.97,9.93,9.94,447000.0,9.96,9.97,9.93,9.94,447000.0
2010-09-22 15:10:00,9.94,9.95,9.92,9.94,482400.0,9.94,9.95,9.92,9.94,482400.0
2010-09-22 15:20:00,9.94,9.95,9.92,9.92,609000.0,9.94,9.95,9.92,9.92,609000.0
2010-09-22 15:30:00,9.93,9.94,9.92,9.93,814200.0,9.93,9.94,9.92,9.93,814200.0
2010-09-22 15:40:00,9.94,9.97,9.93,9.96,777600.0,9.94,9.97,9.93,9.96,777600.0
2010-09-22 15:50:00,9.96,9.99,9.94,9.95,1493400.0,9.96,9.99,9.94,9.95,1493400.0
2010-09-23 09:30:00,11.09,11.33,11.05,11.3,6006600.0,11.09,11.33,11.05,11.3,6006600.0
2010-09-23 09:40:00,11.3,11.36,11.21,11.35,3507600.0,11.3,11.36,11.21,11.35,3507600.0
2010-09-23 09:50:00,11.35,11.55,11.31,11.51,3412200.0,11.35,11.55,11.31,11.51,3412200.0
2010-09-23 10:00:00,11.51,11.53,11.33,11.34,1794000.0,11.51,11.53,11.33,11.34,1794000.0
2010-09-23 10:10:00,11.34,11.39,11.29,11.3,882600.0,11.34,11.39,11.29,11.3,882600.0
2010-09-23 10:20:00,11.3,11.42,11.21,11.23,1500000.0,11.3,11.42,11.21,11.23,1500000.0
2010-09-23 10:30:00,11.23,11.27,11.12,11.13,1758600.0,11.23,11.27,11.12,11.13,1758600.0
2010-09-23 10:40:00,11.13,11.23,11.11,11.19,1124400.0,11.13,11.23,11.11,11.19,1124400.0
2010-09-23 10:50:00,11.2,11.25,11.15,11.16,858000.0,11.2,11.25,11.15,11.16,858000.0
2010-09-23 11:00:00,11.16,11.21,11.12,11.2,1107000.0,11.16,11.21,11.12,11.2,1107000.0
2010-09-23 11:10:00,11.2,11.24,11.16,11.17,744000.0,11.2,11.24,11.16,11.17,744000.0
2010-09-23 11:20:00,11.17,11.2,11.15,11.2,350400.0,11.17,11.2,11.15,11.2,350400.0
2010-09-23 11:30:00,11.2,11.28,11.19,11.25,576600.0,11.2,11.28,11.19,11.25,576600.0
2010-09-23 11:40:00,11.24,11.33,11.23,11.33,396000.0,11.24,11.33,11.23,11.33,396000.0
2010-09-23 11:50:00,11.33,11.33,11.29,11.32,352200.0,11.33,11.33,11.29,11.32,352200.0
2010-09-23 12:00:00,11.31,11.33,11.28,11.29,315600.0,11.31,11.33,11.28,11.29,315600.0
2010-09-23 12:10:00,11.29,11.3,11.28,11.3,135000.0,11.29,11.3,11.28,11.3,135000.0
2010-09-23 12:20:00,11.3,11.33,11.29,11.29,232800.0,11.3,11.33,11.29,11.29,232800.0
2010-09-23 12:30:00,11.29,11.31,11.29,11.3,147600.0,11.29,11.31,11.29,11.3,147600.0
2010-09-23 12:40:00,11.3,11.3,11.25,11.26,220800.0,11.3,11.3,11.25,11.26,220800.0
2010-09-23 12:50:00,11.26,11.3,11.25,11.28,162600.0,11.26,11.3,11.25,11.28,162600.0
2010-09-23 13:00:00,11.28,11.28,11.25,11.27,130800.0,11.28,11.28,11.25,11.27,130800.0
2010-09-23 13:10:00,11.27,11.27,11.21,11.22,311400.0,11.27,11.27,11.21,11.22,311400.0
2010-09-23 13:20:00,11.22,11.26,11.21,11.24,225600.0,11.22,11.26,11.21,11.24,225600.0
2010-09-23 13:30:00,11.24,11.25,11.21,11.24,171000.0,11.24,11.25,11.21,11.24,171000.0
2010-09-23 13:40:00,11.24,11.24,11.22,11.22,184800.0,11.24,11.24,11.22,11.22,184800.0
2010-09-23 13:50:00,11.23,11.23,11.21,11.21,198600.0,11.23,11.23,11.21,11.21,198600.0
2010-09-23 14:00:00,11.21,11.23,11.2,11.2,322200.0,11.21,11.23,11.2,11.2,322200.0
2010-09-23 14:10:00,11.2,11.22,11.2,11.21,393000.0,11.2,11.22,11.2,11.21,393000.0
2010-09-23 14:20:00,11.21,11.21,11.18,11.18,294000.0,11.21,11.21,11.18,11.18,294000.0
2010-09-23 14:30:00,11.18,11.19,11.16,11.16,405600.0,11.18,11.19,11.16,11.16,405600.0
2010-09-23 14:40:00,11.16,11.2,11.14,11.18,472800.0,11.16,11.2,11.14,11.18,472800.0
2010-09-23 14:50:00,11.18,11.19,11.15,11.17,505200.0,11.18,11.19,11.15,11.17,505200.0
2010-09-23 15:00:00,11.17,11.19,11.16,11.18,524400.0,11.17,11.19,11.16,11.18,524400.0
2010-09-23 15:10:00,11.18,11.2,11.17,11.2,538800.0,11.18,11.2,11.17,11.2,538800.0
2010-09-23 15:20:00,11.19,11.21,11.19,11.2,420000.0,11.19,11.21,11.19,11.2,420000.0
2010-09-23 15:30:00,11.2,11.23,11.19,11.21,885000.0,11.2,11.23,11.19,11.21,885000.0
2010-09-23 15:40:00,11.21,11.26,11.2,11.25,692400.0,11.21,11.26,11.2,11.25,692400.0
2010-09-23 15:50:00,11.25,11.27,11.24,11.26,1321200.0,11.25,11.27,11.24,11.26,1321200.0
2010-09-24 09:30:00,11.32,11.33,11.0,11.05,976800.0,11.32,11.33,11.0,11.05,976800.0
2010-09-24 09:40:00,11.06,11.15,10.95,10.98,938400.0,11.06,11.15,10.95,10.98,938400.0
2010-09-24 09:50:00,10.98,11.07,10.98,11.06,471600.0,10.98,11.07,10.98,11.06,471600.0
2010-09-24 10:00:00,11.05,11.07,11.02,11.06,377400.0,11.05,11.07,11.02,11.06,377400.0
2010-09-24 10:10:00,11.05,11.05,10.99,11.0,326400.0,11.05,11.05,10.99,11.0,326400.0
2010-09-24 10:20:00,10.99,11.04,10.98,11.04,367800.0,10.99,11.04,10.98,11.04,367800.0
2010-09-24 10:30:00,11.04,11.09,11.03,11.07,394200.0,11.04,11.09,11.03,11.07,394200.0
2010-09-24 10:40:00,11.07,11.09,11.06,11.08,586800.0,11.07,11.09,11.06,11.08,586800.0
2010-09-24 10:50:00,11.09,11.09,11.02,11.03,466200.0,11.09,11.09,11.02,11.03,466200.0
2010-09-24 11:00:00,11.03,11.1,11.03,11.06,356400.0,11.03,11.1,11.03,11.06,356400.0
2010-09-24 11:10:00,11.06,11.07,11.05,11.06,166800.0,11.06,11.07,11.05,11.06,166800.0
2010-09-24 11:20:00,11.06,11.06,11.05,11.06,127200.0,11.06,11.06,11.05,11.06,127200.0
2010-09-24 11:30:00,11.06,11.08,11.06,11.08,156000.0,11.06,11.08,11.06,11.08,156000.0
2010-09-24 11:40:00,11.07,11.09,11.07,11.09,328200.0,11.07,11.09,11.07,11.09,328200.0
2010-09-24 11:50:00,11.09,11.13,11.09,11.12,207600.0,11.09,11.13,11.09,11.12,207600.0
2010-09-24 12:00:00,11.12,11.21,11.12,11.19,328800.0,11.12,11.21,11.12,11.19,328800.0
2010-09-24 12:10:00,11.19,11.19,11.17,11.18,140400.0,11.19,11.19,11.17,11.18,140400.0
2010-09-24 12:20:00,11.18,11.2,11.17,11.19,98400.0,11.18,11.2,11.17,11.19,98400.0
2010-09-24 12:30:00,11.19,11.23,11.19,11.23,152400.0,11.19,11.23,11.19,11.23,152400.0
2010-09-24 12:40:00,11.23,11.23,11.21,11.23,125400.0,11.23,11.23,11.21,11.23,125400.0
2010-09-24 12:50:00,11.23,11.23,11.22,11.23,57600.0,11.23,11.23,11.22,11.23,57600.0
2010-09-24 13:00:00,11.23,11.24,11.22,11.22,129000.0,11.23,11.24,11.22,11.22,129000.0
2010-09-24 13:10:00,11.22,11.24,11.22,11.24,101400.0,11.22,11.24,11.22,11.24,101400.0
2010-09-24 13:20:00,11.24,11.24,11.23,11.24,90000.0,11.24,11.24,11.23,11.24,90000.0
2010-09-24 13:30:00,11.24,11.24,11.21,11.22,195600.0,11.24,11.24,11.21,11.22,195600.0
2010-09-24 13:40:00,11.22,11.22,11.19,11.19,286200.0,11.22,11.22,11.19,11.19,286200.0
2010-09-24 13:50:00,11.19,11.19,11.17,11.17,138600.0,11.19,11.19,11.17,11.17,138600.0
2010-09-24 14:00:00,11.17,11.17,11.15,11.16,199800.0,11.17,11.17,11.15,11.16,199800.0
2010-09-24 14:10:00,11.16,11.2,11.15,11.2,190200.0,11.16,11.2,11.15,11.2,190200.0
2010-09-24 14:20:00,11.2,11.23,11.2,11.22,108600.0,11.2,11.23,11.2,11.22,108600.0
2010-09-24 14:30:00,11.22,11.22,11.21,11.22,123600.0,11.22,11.22,11.21,11.22,123600.0
2010-09-24 14:40:00,11.22,11.24,11.22,11.24,268800.0,11.22,11.24,11.22,11.24,268800.0
2010-09-24 14:50:00,11.24,11.25,11.23,11.23,292800.0,11.24,11.25,11.23,11.23,292800.0
2010-09-24 15:00:00,11.23,11.23,11.19,11.19,282600.0,11.23,11.23,11.19,11.19,282600.0
2010-09-24 15:10:00,11.19,11.24,11.19,11.23,243600.0,11.19,11.24,11.19,11.23,243600.0
2010-09-24 15:20:00,11.23,11.28,11.23,11.27,314400.0,11.23,11.28,11.23,11.27,314400.0
2010-09-24 15:30:00,11.27,11.3,11.27,11.3,364200.0,11.27,11.3,11.27,11.3,364200.0
2010-09-24 15:40:00,11.3,11.3,11.29,11.29,357000.0,11.3,11.3,11.29,11.29,357000.0
2010-09-24 15:50:00,11.29,11.33,11.28,11.32,788400.0,11.29,11.33,11.28,11.32,788400.0
2010-09-27 09:30:00,11.33,11.35,11.21,11.22,595200.0,11.33,11.35,11.21,11.22,595200.0
2010-09-27 09:40:00,11.22,11.22,11.13,11.16,419400.0,11.22,11.22,11.13,11.16,419400.0
2010-09-27 09:50:00,11.16,11.27,11.16,11.23,456600.0,11.16,11.27,11.16,11.23,456600.0
2010-09-27 10:00:00,11.23,11.28,11.22,11.22,347400.0,11.23,11.28,11.22,11.22,347400.0
2010-09-27 10:10:00,11.22,11.22,11.17,11.21,405000.0,11.22,11.22,11.17,11.21,405000.0
2010-09-27 10:20:00,11.21,11.25,11.21,11.23,163800.0,11.21,11.25,11.21,11.23,163800.0
2010-09-27 10:30:00,11.23,11.24,11.2,11.22,159600.0,11.23,11.24,11.2,11.22,159600.0
2010-09-27 10:40:00,11.22,11.25,11.22,11.23,240600.0,11.22,11.25,11.22,11.23,240600.0
2010-09-27 10:50:00,11.23,11.25,11.23,11.23,82800.0,11.23,11.25,11.23,11.23,82800.0
2010-09-27 11:00:00,11.23,11.24,11.22,11.23,98400.0,11.23,11.24,11.22,11.23,98400.0
2010-09-27 11:10:00,11.23,11.24,11.22,11.22,182400.0,11.23,11.24,11.22,11.22,182400.0
2010-09-27 11:20:00,11.22,11.25,11.22,11.25,249000.0,11.22,11.25,11.22,11.25,249000.0
2010-09-27 11:30:00,11.24,11.26,11.24,11.25,212400.0,11.24,11.26,11.24,11.25,212400.0
2010-09-27 11:40:00,11.25,11.28,11.24,11.27,468000.0,11.25,11.28,11.24,11.27,468000.0
2010-09-27 11:50:00,11.27,11.27,11.24,11.24,101400.0,11.27,11.27,11.24,11.24,101400.0
2010-09-27 12:00:00,11.24,11.28,11.24,11.28,182400.0,11.24,11.28,11.24,11.28,182400.0
2010-09-27 12:10:00,11.28,11.28,11.25,11.27,78000.0,11.28,11.28,11.25,11.27,78000.0
2010-09-27 12:20:00,11.27,11.28,11.26,11.28,231600.0,11.27,11.28,11.26,11.28,231600.0
2010-09-27 12:30:00,11.28,11.34,11.27,11.32,268200.0,11.28,11.34,11.27,11.32,268200.0
2010-09-27 12:40:00,11.32,11.33,11.31,11.32,174000.0,11.32,11.33,11.31,11.32,174000.0
2010-09-27 12:50:00,11.31,11.32,11.28,11.29,69600.0,11.31,11.32,11.28,11.29,69600.0
2010-09-27 13:00:00,11.29,11.29,11.28,11.28,123600.0,11.29,11.29,11.28,11.28,123600.0
2010-09-27 13:10:00,11.29,11.34,11.29,11.33,360600.0,11.29,11.34,11.29,11.33,360600.0
2010-09-27 13:20:00,11.33,11.35,11.31,11.35,152400.0,11.33,11.35,11.31,11.35,152400.0
2010-09-27 13:30:00,11.35,11.37,11.34,11.36,103200.0,11.35,11.37,11.34,11.36,103200.0
2010-09-27 13:40:00,11.36,11.37,11.36,11.37,196200.0,11.36,11.37,11.36,11.37,196200.0
2010-09-27 13:50:00,11.36,11.37,11.35,11.35,286200.0,11.36,11.37,11.35,11.35,286200.0
2010-09-27 14:00:00,11.35,11.36,11.34,11.36,247800.0,11.35,11.36,11.34,11.36,247800.0
2010-09-27 14:10:00,11.36,11.37,11.35,11.36,82800.0,11.36,11.37,11.35,11.36,82800.0
2010-09-27 14:20:00,11.36,11.37,11.36,11.37,85800.0,11.36,11.37,11.36,11.37,85800.0
2010-09-27 14:30:00,11.37,11.37,11.36,11.36,78600.0,11.37,11.37,11.36,11.36,78600.0
2010-09-27 14:40:00,11.36,11.37,11.35,11.37,100200.0,11.36,11.37,11.35,11.37,100200.0
2010-09-27 14:50:00,11.37,11.38,11.37,11.37,151200.0,11.37,11.38,11.37,11.37,151200.0
2010-09-27 15:00:00,11.37,11.38,11.37,11.37,79200.0,11.37,11.38,11.37,11.37,79200.0
2010-09-27 15:10:00,11.37,11.38,11.37,11.37,75000.0,11.37,11.38,11.37,11.37,75000.0
2010-09-27 15:20:00,11.38,11.38,11.37,11.37,300000.0,11.38,11.38,11.37,11.37,300000.0
2010-09-27 15:30:00,11.37,11.38,11.36,11.37,198600.0,11.37,11.38,11.36,11.37,198600.0
2010-09-27 15:40:00,11.37,11.37,11.35,11.35,258600.0,11.37,11.37,11.35,11.35,258600.0
2010-09-27 15:50:00,11.35,11.38,11.35,11.38,549600.0,11.35,11.38,11.35,11.38,549600.0
2010-09-28 09:30:00,11.16,11.18,10.96,11.08,624600.0,11.16,11.18,10.96,11.08,624600.0
2010-09-28 09:40:00,11.08,11.25,11.07,11.24,283800.0,11.08,11.25,11.07,11.24,283800.0
2010-09-28 09:50:00,11.23,11.32,11.22,11.31,225600.0,11.23,11.32,11.22,11.31,225600.0
2010-09-28 10:00:00,11.31,11.44,11.26,11.42,712800.0,11.31,11.44,11.26,11.42,712800.0
2010-09-28 10:10:00,11.42,11.46,11.3,11.38,378600.0,11.42,11.46,11.3,11.38,378600.0
2010-09-28 10:20:00,11.37,11.41,11.34,11.36,110400.0,11.37,11.41,11.34,11.36,110400.0
2010-09-28 10:30:00,11.36,11.39,11.34,11.35,72000.0,11.36,11.39,11.34,11.35,72000.0
2010-09-28 10:40:00,11.35,11.36,11.31,11.31,70800.0,11.35,11.36,11.31,11.31,70800.0
2010-09-28 10:50:00,11.32,11.33,11.31,11.31,142800.0,11.32,11.33,11.31,11.31,142800.0
2010-09-28 11:00:00,11.31,11.32,11.25,11.25,171600.0,11.31,11.32,11.25,11.25,171600.0
2010-09-28 11:10:00,11.26,11.3,11.26,11.29,180000.0,11.26,11.3,11.26,11.29,180000.0
2010-09-28 11:20:00,11.29,11.35,11.28,11.33,206400.0,11.29,11.35,11.28,11.33,206400.0
2010-09-28 11:30:00,11.34,11.36,11.33,11.34,127200.0,11.34,11.36,11.33,11.34,127200.0
2010-09-28 11:40:00,11.34,11.35,11.31,11.33,96000.0,11.34,11.35,11.31,11.33,96000.0
2010-09-28 11:50:00,11.33,11.34,11.31,11.32,33600.0,11.33,11.34,11.31,11.32,33600.0
2010-09-28 12:00:00,11.32,11.33,11.28,11.3,83400.0,11.32,11.33,11.28,11.3,83400.0
2010-09-28 12:10:00,11.3,11.3,11.27,11.28,88200.0,11.3,11.3,11.27,11.28,88200.0
2010-09-28 12:20:00,11.28,11.29,11.27,11.28,57000.0,11.28,11.29,11.27,11.28,57000.0
2010-09-28 12:30:00,11.28,11.29,11.27,11.28,37800.0,11.28,11.29,11.27,11.28,37800.0
2010-09-28 12:40:00,11.28,11.3,11.28,11.3,52800.0,11.28,11.3,11.28,11.3,52800.0
2010-09-28 12:50:00,11.3,11.33,11.3,11.33,49800.0,11.3,11.33,11.3,11.33,49800.0
2010-09-28 13:00:00,11.32,11.33,11.28,11.29,60600.0,11.32,11.33,11.28,11.29,60600.0
2010-09-28 13:10:00,11.29,11.3,11.28,11.28,70800.0,11.29,11.3,11.28,11.28,70800.0
2010-09-28 13:20:00,11.28,11.3,11.28,11.3,66600.0,11.28,11.3,11.28,11.3,66600.0
2010-09-28 13:30:00,11.3,11.32,11.3,11.31,105000.0,11.3,11.32,11.3,11.31,105000.0
2010-09-28 13:40:00,11.31,11.32,11.31,11.31,45000.0,11.31,11.32,11.31,11.31,45000.0
2010-09-28 13:50:00,11.32,11.33,11.32,11.32,64800.0,11.32,11.33,11.32,11.32,64800.0
2010-09-28 14:00:00,11.32,11.33,11.32,11.33,99600.0,11.32,11.33,11.32,11.33,99600.0
2010-09-28 14:10:00,11.33,11.34,11.32,11.33,75600.0,11.33,11.34,11.32,11.33,75600.0
2010-09-28 14:20:00,11.33,11.33,11.33,11.33,66000.0,11.33,11.33,11.33,11.33,66000.0
2010-09-28 14:30:00,11.33,11.33,11.31,11.31,70800.0,11.33,11.33,11.31,11.31,70800.0
2010-09-28 14:40:00,11.31,11.33,11.31,11.33,83400.0,11.31,11.33,11.31,11.33,83400.0
2010-09-28 14:50:00,11.33,11.33,11.31,11.33,102000.0,11.33,11.33,11.31,11.33,102000.0
2010-09-28 15:00:00,11.33,11.33,11.31,11.32,122400.0,11.33,11.33,11.31,11.32,122400.0
2010-09-28 15:10:00,11.32,11.33,11.31,11.31,145800.0,11.32,11.33,11.31,11.31,145800.0
2010-09-28 15:20:00,11.31,11.32,11.31,11.31,97200.0,11.31,11.32,11.31,11.31,97200.0
2010-09-28 15:30:00,11.31,11.32,11.31,11.32,147600.0,11.31,11.32,11.31,11.32,147600.0
2010-09-28 15:40:00,11.32,11.34,11.31,11.34,225600.0,11.32,11.34,11.31,11.34,225600.0
2010-09-28 15:50:00,11.34,11.35,11.33,11.33,394200.0,11.34,11.35,11.33,11.33,394200.0
2010-09-29 09:30:00,11.28,11.35,11.26,11.33,162600.0,11.28,11.35,11.26,11.33,162600.0
2010-09-29 09:40:00,11.33,11.35,11.29,11.32,172200.0,11.33,11.35,11.29,11.32,172200.0
2010-09-29 09:50:00,11.32,11.34,11.31,11.31,83400.0,11.32,11.34,11.31,11.31,83400.0
2010-09-29 10:00:00,11.32,11.35,11.31,11.34,210600.0,11.32,11.35,11.31,11.34,210600.0
2010-09-29 10:10:00,11.34,11.35,11.33,11.34,105000.0,11.34,11.35,11.33,11.34,105000.0
2010-09-29 10:20:00,11.34,11.35,11.33,11.34,106200.0,11.34,11.35,11.33,11.34,106200.0
2010-09-29 10:30:00,11.34,11.35,11.32,11.34,171000.0,11.34,11.35,11.32,11.34,171000.0
2010-09-29 10:40:00,11.34,11.34,11.3,11.31,93600.0,11.34,11.34,11.3,11.31,93600.0
2010-09-29 10:50:00,11.31,11.31,11.3,11.31,36000.0,11.31,11.31,11.3,11.31,36000.0
2010-09-29 11:00:00,11.31,11.32,11.31,11.31,76200.0,11.31,11.32,11.31,11.31,76200.0
2010-09-29 11:10:00,11.31,11.31,11.27,11.27,75600.0,11.31,11.31,11.27,11.27,75600.0
2010-09-29 11:20:00,11.28,11.29,11.27,11.28,64200.0,11.28,11.29,11.27,11.28,64200.0
2010-09-29 11:30:00,11.28,11.31,11.28,11.31,42000.0,11.28,11.31,11.28,11.31,42000.0
2010-09-29 11:40:00,11.31,11.33,11.31,11.31,37200.0,11.31,11.33,11.31,11.31,37200.0
2010-09-29 11:50:00,11.31,11.31,11.31,11.31,27600.0,11.31,11.31,11.31,11.31,27600.0
2010-09-29 12:00:00,11.31,11.31,11.28,11.29,55200.0,11.31,11.31,11.28,11.29,55200.0
2010-09-29 12:10:00,11.29,11.31,11.29,11.31,32400.0,11.29,11.31,11.29,11.31,32400.0
2010-09-29 12:20:00,11.31,11.32,11.31,11.31,42600.0,11.31,11.32,11.31,11.31,42600.0
2010-09-29 12:30:00,11.31,11.31,11.28,11.28,42000.0,11.31,11.31,11.28,11.28,42000.0
2010-09-29 12:40:00,11.28,11.3,11.28,11.29,47400.0,11.28,11.3,11.28,11.29,47400.0
2010-09-29 12:50:00,11.29,11.3,11.29,11.29,54000.0,11.29,11.3,11.29,11.29,54000.0
2010-09-29 13:00:00,11.29,11.3,11.29,11.3,52800.0,11.29,11.3,11.29,11.3,52800.0
2010-09-29 13:10:00,11.29,11.31,11.29,11.31,58200.0,11.29,11.31,11.29,11.31,58200.0
2010-09-29 13:20:00,11.31,11.31,11.3,11.3,39000.0,11.31,11.31,11.3,11.3,39000.0
2010-09-29 13:30:00,11.31,11.31,11.29,11.29,69600.0,11.31,11.31,11.29,11.29,69600.0
2010-09-29 13:40:00,11.29,11.3,11.29,11.3,49800.0,11.29,11.3,11.29,11.3,49800.0
2010-09-29 13:50:00,11.3,11.3,11.29,11.3,61800.0,11.3,11.3,11.29,11.3,61800.0
2010-09-29 14:00:00,11.3,11.3,11.3,11.3,69000.0,11.3,11.3,11.3,11.3,69000.0
2010-09-29 14:10:00,11.3,11.31,11.3,11.3,74400.0,11.3,11.31,11.3,11.3,74400.0
2010-09-29 14:20:00,11.3,11.31,11.29,11.3,109200.0,11.3,11.31,11.29,11.3,109200.0
2010-09-29 14:30:00,11.3,11.31,11.3,11.31,119400.0,11.3,11.31,11.3,11.31,119400.0
2010-09-29 14:40:00,11.31,11.32,11.31,11.31,94800.0,11.31,11.32,11.31,11.31,94800.0
2010-09-29 14:50:00,11.31,11.32,11.31,11.32,79200.0,11.31,11.32,11.31,11.32,79200.0
2010-09-29 15:00:00,11.33,11.33,11.31,11.31,79800.0,11.33,11.33,11.31,11.31,79800.0
2010-09-29 15:10:00,11.31,11.31,11.3,11.31,100800.0,11.31,11.31,11.3,11.31,100800.0
2010-09-29 15:20:00,11.31,11.31,11.3,11.31,211800.0,11.31,11.31,11.3,11.31,211800.0
2010-09-29 15:30:00,11.31,11.31,11.29,11.31,105000.0,11.31,11.31,11.29,11.31,105000.0
2010-09-29 15:40:00,11.31,11.32,11.3,11.32,243000.0,11.31,11.32,11.3,11.32,243000.0
2010-09-29 15:50:00,11.33,11.34,11.31,11.33,315600.0,11.33,11.34,11.31,11.33,315600.0
2010-09-30 09:30:00,11.34,11.35,11.28,11.34,534600.0,11.34,11.35,11.28,11.34,534600.0
2010-09-30 09:40:00,11.34,11.4,11.33,11.37,257400.0,11.34,11.4,11.33,11.37,257400.0
2010-09-30 09:50:00,11.37,11.39,11.35,11.39,105600.0,11.37,11.39,11.35,11.39,105600.0
2010-09-30 10:00:00,11.39,11.39,11.36,11.36,110400.0,11.39,11.39,11.36,11.36,110400.0
2010-09-30 10:10:00,11.36,11.37,11.35,11.35,192600.0,11.36,11.37,11.35,11.35,192600.0
2010-09-30 10:20:00,11.36,11.36,11.32,11.34,327600.0,11.36,11.36,11.32,11.34,327600.0
2010-09-30 10:30:00,11.34,11.35,11.33,11.33,279000.0,11.34,11.35,11.33,11.33,279000.0
2010-09-30 10:40:00,11.33,11.35,11.33,11.34,60600.0,11.33,11.35,11.33,11.34,60600.0
2010-09-30 10:50:00,11.34,11.35,11.33,11.33,64200.0,11.34,11.35,11.33,11.33,64200.0
2010-09-30 11:00:00,11.33,11.33,11.29,11.3,94800.0,11.33,11.33,11.29,11.3,94800.0
2010-09-30 11:10:00,11.3,11.32,11.28,11.29,109800.0,11.3,11.32,11.28,11.29,109800.0
2010-09-30 11:20:00,11.3,11.3,11.25,11.25,152400.0,11.3,11.3,11.25,11.25,152400.0
2010-09-30 11:30:00,11.26,11.26,11.21,11.24,201600.0,11.26,11.26,11.21,11.24,201600.0
2010-09-30 11:40:00,11.24,11.28,11.22,11.27,292800.0,11.24,11.28,11.22,11.27,292800.0
2010-09-30 11:50:00,11.28,11.28,11.24,11.25,61200.0,11.28,11.28,11.24,11.25,61200.0
2010-09-30 12:00:00,11.25,11.25,11.21,11.21,136200.0,11.25,11.25,11.21,11.21,136200.0
2010-09-30 12:10:00,11.21,11.21,11.2,11.2,111000.0,11.21,11.21,11.2,11.2,111000.0
2010-09-30 12:20:00,11.2,11.22,11.2,11.21,231600.0,11.2,11.22,11.2,11.21,231600.0
2010-09-30 12:30:00,11.2,11.22,11.2,11.2,177600.0,11.2,11.22,11.2,11.2,177600.0
2010-09-30 12:40:00,11.2,11.22,11.19,11.2,171000.0,11.2,11.22,11.19,11.2,171000.0
2010-09-30 12:50:00,11.21,11.22,11.17,11.19,200400.0,11.21,11.22,11.17,11.19,200400.0
2010-09-30 13:00:00,11.19,11.19,11.18,11.19,112800.0,11.19,11.19,11.18,11.19,112800.0
2010-09-30 13:10:00,11.19,11.2,11.18,11.19,159000.0,11.19,11.2,11.18,11.19,159000.0
2010-09-30 13:20:00,11.19,11.19,11.18,11.18,110400.0,11.19,11.19,11.18,11.18,110400.0
2010-09-30 13:30:00,11.18,11.18,11.15,11.15,284400.0,11.18,11.18,11.15,11.15,284400.0
2010-09-30 13:40:00,11.15,11.18,11.15,11.17,601800.0,11.15,11.18,11.15,11.17,601800.0
2010-09-30 13:50:00,11.18,11.19,11.17,11.19,171000.0,11.18,11.19,11.17,11.19,171000.0
2010-09-30 14:00:00,11.19,11.23,11.19,11.22,145200.0,11.19,11.23,11.19,11.22,145200.0
2010-09-30 14:10:00,11.22,11.23,11.2,11.2,99600.0,11.22,11.23,11.2,11.2,99600.0
2010-09-30 14:20:00,11.2,11.21,11.2,11.21,140400.0,11.2,11.21,11.2,11.21,140400.0
2010-09-30 14:30:00,11.21,11.22,11.2,11.22,184200.0,11.21,11.22,11.2,11.22,184200.0
2010-09-30 14:40:00,11.22,11.22,11.21,11.22,151800.0,11.22,11.22,11.21,11.22,151800.0
2010-09-30 14:50:00,11.22,11.24,11.22,11.22,221400.0,11.22,11.24,11.22,11.22,221400.0
2010-09-30 15:00:00,11.23,11.24,11.21,11.24,127200.0,11.23,11.24,11.21,11.24,127200.0
2010-09-30 15:10:00,11.24,11.24,11.21,11.21,247200.0,11.24,11.24,11.21,11.21,247200.0
2010-09-30 15:20:00,11.21,11.23,11.21,11.23,156600.0,11.21,11.23,11.21,11.23,156600.0
2010-09-30 15:30:00,11.23,11.23,11.21,11.21,225000.0,11.23,11.23,11.21,11.21,225000.0
2010-09-30 15:40:00,11.21,11.23,11.2,11.21,280800.0,11.21,11.23,11.2,11.21,280800.0
2010-09-30 15:50:00,11.21,11.21,11.17,11.19,604800.0,11.21,11.21,11.17,11.19,604800.0
2010-10-01 09:30:00,11.24,11.33,11.24,11.33,198000.0,11.24,11.33,11.24,11.33,198000.0
2010-10-01 09:40:00,11.33,11.35,11.33,11.34,155400.0,11.33,11.35,11.33,11.34,155400.0
2010-10-01 09:50:00,11.34,11.38,11.32,11.33,247800.0,11.34,11.38,11.32,11.33,247800.0
2010-10-01 10:00:00,11.32,11.33,11.2,11.25,418200.0,11.32,11.33,11.2,11.25,418200.0
2010-10-01 10:10:00,11.24,11.25,11.17,11.17,414000.0,11.24,11.25,11.17,11.17,414000.0
2010-10-01 10:20:00,11.17,11.17,11.09,11.1,294600.0,11.17,11.17,11.09,11.1,294600.0
2010-10-01 10:30:00,11.09,11.1,11.06,11.06,294600.0,11.09,11.1,11.06,11.06,294600.0
2010-10-01 10:40:00,11.07,11.1,11.06,11.09,157200.0,11.07,11.1,11.06,11.09,157200.0
2010-10-01 10:50:00,11.09,11.13,11.09,11.1,177600.0,11.09,11.13,11.09,11.1,177600.0
2010-10-01 11:00:00,11.1,11.1,11.04,11.08,211800.0,11.1,11.1,11.04,11.08,211800.0
2010-10-01 11:10:00,11.08,11.09,11.06,11.08,115200.0,11.08,11.09,11.06,11.08,115200.0
2010-10-01 11:20:00,11.08,11.08,11.03,11.05,99000.0,11.08,11.08,11.03,11.05,99000.0
2010-10-01 11:30:00,11.05,11.07,11.04,11.06,114000.0,11.05,11.07,11.04,11.06,114000.0
2010-10-01 11:40:00,11.06,11.11,11.06,11.09,33000.0,11.06,11.11,11.06,11.09,33000.0
2010-10-01 11:50:00,11.1,11.13,11.09,11.13,59400.0,11.1,11.13,11.09,11.13,59400.0
2010-10-01 12:00:00,11.13,11.14,11.12,11.12,54600.0,11.13,11.14,11.12,11.12,54600.0
2010-10-01 12:10:00,11.13,11.13,11.09,11.1,84000.0,11.13,11.13,11.09,11.1,84000.0
2010-10-01 12:20:00,11.1,11.13,11.1,11.13,52200.0,11.1,11.13,11.1,11.13,52200.0
2010-10-01 12:30:00,11.13,11.13,11.11,11.11,37200.0,11.13,11.13,11.11,11.11,37200.0
2010-10-01 12:40:00,11.12,11.13,11.11,11.12,40200.0,11.12,11.13,11.11,11.12,40200.0
2010-10-01 12:50:00,11.13,11.13,11.12,11.12,27600.0,11.13,11.13,11.12,11.12,27600.0
2010-10-01 13:00:00,11.13,11.13,11.11,11.12,141600.0,11.13,11.13,11.11,11.12,141600.0
2010-10-01 13:10:00,11.12,11.14,11.12,11.14,68400.0,11.12,11.14,11.12,11.14,68400.0
2010-10-01 13:20:00,11.13,11.14,11.12,11.13,63000.0,11.13,11.14,11.12,11.13,63000.0
2010-10-01 13:30:00,11.13,11.15,11.13,11.13,42600.0,11.13,11.15,11.13,11.13,42600.0
2010-10-01 13:40:00,11.13,11.14,11.12,11.14,73200.0,11.13,11.14,11.12,11.14,73200.0
2010-10-01 13:50:00,11.14,11.17,11.14,11.16,74400.0,11.14,11.17,11.14,11.16,74400.0
2010-10-01 14:00:00,11.16,11.17,11.14,11.14,79200.0,11.16,11.17,11.14,11.14,79200.0
2010-10-01 14:10:00,11.14,11.16,11.14,11.15,43800.0,11.14,11.16,11.14,11.15,43800.0
2010-10-01 14:20:00,11.15,11.16,11.13,11.16,70200.0,11.15,11.16,11.13,11.16,70200.0
2010-10-01 14:30:00,11.15,11.18,11.15,11.16,84600.0,11.15,11.18,11.15,11.16,84600.0
2010-10-01 14:40:00,11.16,11.18,11.16,11.17,81600.0,11.16,11.18,11.16,11.17,81600.0
2010-10-01 14:50:00,11.18,11.19,11.17,11.17,83400.0,11.18,11.19,11.17,11.17,83400.0
2010-10-01 15:00:00,11.18,11.18,11.17,11.18,120000.0,11.18,11.18,11.17,11.18,120000.0
2010-10-01 15:10:00,11.17,11.19,11.17,11.19,112800.0,11.17,11.19,11.17,11.19,112800.0
2010-10-01 15:20:00,11.18,11.18,11.15,11.16,112800.0,11.18,11.18,11.15,11.16,112800.0
2010-10-01 15:30:00,11.16,11.17,11.15,11.16,129600.0,11.16,11.17,11.15,11.16,129600.0
2010-10-01 15:40:00,11.16,11.17,11.16,11.17,277800.0,11.16,11.17,11.16,11.17,277800.0
2010-10-01 15:50:00,11.17,11.18,11.15,11.18,444000.0,11.17,11.18,11.15,11.18,444000.0
2010-10-04 09:30:00,11.14,11.16,11.0,11.11,223200.0,11.14,11.16,11.0,11.11,223200.0
2010-10-04 09:40:00,11.11,11.17,11.1,11.17,273000.0,11.11,11.17,11.1,11.17,273000.0
2010-10-04 09:50:00,11.16,11.17,11.15,11.16,148200.0,11.16,11.17,11.15,11.16,148200.0
2010-10-04 10:00:00,11.16,11.17,11.14,11.16,181800.0,11.16,11.17,11.14,11.16,181800.0
2010-10-04 10:10:00,11.16,11.16,11.11,11.13,119400.0,11.16,11.16,11.11,11.13,119400.0
2010-10-04 10:20:00,11.12,11.12,11.1,11.1,103800.0,11.12,11.12,11.1,11.1,103800.0
2010-10-04 10:30:00,11.1,11.11,11.08,11.08,120600.0,11.1,11.11,11.08,11.08,120600.0
2010-10-04 10:40:00,11.08,11.08,11.06,11.06,121800.0,11.08,11.08,11.06,11.06,121800.0
2010-10-04 10:50:00,11.06,11.06,11.05,11.05,122400.0,11.06,11.06,11.05,11.05,122400.0
2010-10-04 11:00:00,11.05,11.06,11.03,11.03,100200.0,11.05,11.06,11.03,11.03,100200.0
2010-10-04 11:10:00,11.03,11.03,11.01,11.01,91200.0,11.03,11.03,11.01,11.01,91200.0
2010-10-04 11:20:00,11.01,11.02,11.0,11.01,114000.0,11.01,11.02,11.0,11.01,114000.0
2010-10-04 11:30:00,11.01,11.06,11.01,11.04,73200.0,11.01,11.06,11.01,11.04,73200.0
2010-10-04 11:40:00,11.04,11.04,11.03,11.04,60600.0,11.04,11.04,11.03,11.04,60600.0
2010-10-04 11:50:00,11.04,11.04,11.01,11.01,59400.0,11.04,11.04,11.01,11.01,59400.0
2010-10-04 12:00:00,11.0,11.03,11.0,11.01,74400.0,11.0,11.03,11.0,11.01,74400.0
2010-10-04 12:10:00,11.01,11.02,11.01,11.02,35400.0,11.01,11.02,11.01,11.02,35400.0
2010-10-04 12:20:00,11.01,11.02,11.01,11.02,13800.0,11.01,11.02,11.01,11.02,13800.0
2010-10-04 12:30:00,11.02,11.03,11.01,11.02,37800.0,11.02,11.03,11.01,11.02,37800.0
2010-10-04 12:40:00,11.02,11.02,11.0,11.01,27000.0,11.02,11.02,11.0,11.01,27000.0
2010-10-04 12:50:00,11.01,11.02,11.01,11.01,19800.0,11.01,11.02,11.01,11.01,19800.0
2010-10-04 13:00:00,11.01,11.03,11.01,11.03,27600.0,11.01,11.03,11.01,11.03,27600.0
2010-10-04 13:10:00,11.03,11.05,11.03,11.05,102600.0,11.03,11.05,11.03,11.05,102600.0
2010-10-04 13:20:00,11.05,11.05,11.03,11.04,95400.0,11.05,11.05,11.03,11.04,95400.0
2010-10-04 13:30:00,11.04,11.04,11.03,11.04,94200.0,11.04,11.04,11.03,11.04,94200.0
2010-10-04 13:40:00,11.04,11.04,11.03,11.04,87000.0,11.04,11.04,11.03,11.04,87000.0
2010-10-04 13:50:00,11.04,11.04,11.03,11.03,106200.0,11.04,11.04,11.03,11.03,106200.0
2010-10-04 14:00:00,11.04,11.04,11.03,11.03,114000.0,11.04,11.04,11.03,11.03,114000.0
2010-10-04 14:10:00,11.03,11.05,11.03,11.05,358800.0,11.03,11.05,11.03,11.05,358800.0
2010-10-04 14:20:00,11.05,11.05,11.03,11.04,87000.0,11.05,11.05,11.03,11.04,87000.0
2010-10-04 14:30:00,11.04,11.06,11.04,11.05,51000.0,11.04,11.06,11.04,11.05,51000.0
2010-10-04 14:40:00,11.05,11.06,11.05,11.06,48000.0,11.05,11.06,11.05,11.06,48000.0
2010-10-04 14:50:00,11.06,11.07,11.05,11.05,67800.0,11.06,11.07,11.05,11.05,67800.0
2010-10-04 15:00:00,11.05,11.07,11.05,11.06,82800.0,11.05,11.07,11.05,11.06,82800.0
2010-10-04 15:10:00,11.06,11.07,11.05,11.07,107400.0,11.06,11.07,11.05,11.07,107400.0
2010-10-04 15:20:00,11.07,11.08,11.06,11.07,117000.0,11.07,11.08,11.06,11.07,117000.0
2010-10-04 15:30:00,11.07,11.08,11.06,11.06,113400.0,11.07,11.08,11.06,11.06,113400.0
2010-10-04 15:40:00,11.06,11.08,11.06,11.08,153000.0,11.06,11.08,11.06,11.08,153000.0
2010-10-04 15:50:00,11.07,11.09,11.07,11.08,193200.0,11.07,11.09,11.07,11.08,193200.0
2010-10-05 09:30:00,11.16,11.2,11.1,11.18,126600.0,11.16,11.2,11.1,11.18,126600.0
2010-10-05 09:40:00,11.19,11.22,11.18,11.22,55800.0,11.19,11.22,11.18,11.22,55800.0
2010-10-05 09:50:00,11.21,11.25,11.17,11.21,70200.0,11.21,11.25,11.17,11.21,70200.0
2010-10-05 10:00:00,11.2,11.2,11.15,11.16,313800.0,11.2,11.2,11.15,11.16,313800.0
2010-10-05 10:10:00,11.16,11.17,11.12,11.13,303600.0,11.16,11.17,11.12,11.13,303600.0
2010-10-05 10:20:00,11.13,11.15,11.13,11.15,243000.0,11.13,11.15,11.13,11.15,243000.0
2010-10-05 10:30:00,11.16,11.22,11.16,11.19,212400.0,11.16,11.22,11.16,11.19,212400.0
2010-10-05 10:40:00,11.19,11.21,11.19,11.2,88200.0,11.19,11.21,11.19,11.2,88200.0
2010-10-05 10:50:00,11.2,11.21,11.19,11.19,75600.0,11.2,11.21,11.19,11.19,75600.0
2010-10-05 11:00:00,11.19,11.19,11.16,11.17,108000.0,11.19,11.19,11.16,11.17,108000.0
2010-10-05 11:10:00,11.17,11.17,11.15,11.15,121800.0,11.17,11.17,11.15,11.15,121800.0
2010-10-05 11:20:00,11.15,11.15,11.14,11.15,214800.0,11.15,11.15,11.14,11.15,214800.0
2010-10-05 11:30:00,11.15,11.15,11.14,11.15,132600.0,11.15,11.15,11.14,11.15,132600.0
2010-10-05 11:40:00,11.15,11.16,11.14,11.15,169800.0,11.15,11.16,11.14,11.15,169800.0
2010-10-05 11:50:00,11.15,11.16,11.15,11.16,101400.0,11.15,11.16,11.15,11.16,101400.0
2010-10-05 12:00:00,11.16,11.16,11.15,11.16,76800.0,11.16,11.16,11.15,11.16,76800.0
2010-10-05 12:10:00,11.16,11.16,11.15,11.15,49200.0,11.16,11.16,11.15,11.15,49200.0
2010-10-05 12:20:00,11.15,11.15,11.15,11.15,73200.0,11.15,11.15,11.15,11.15,73200.0
2010-10-05 12:30:00,11.15,11.16,11.15,11.16,77400.0,11.15,11.16,11.15,11.16,77400.0
2010-10-05 12:40:00,11.16,11.17,11.16,11.17,72600.0,11.16,11.17,11.16,11.17,72600.0
2010-10-05 12:50:00,11.17,11.17,11.16,11.17,88200.0,11.17,11.17,11.16,11.17,88200.0
2010-10-05 13:00:00,11.17,11.19,11.16,11.19,57600.0,11.17,11.19,11.16,11.19,57600.0
2010-10-05 13:10:00,11.19,11.21,11.19,11.21,45600.0,11.19,11.21,11.19,11.21,45600.0
2010-10-05 13:20:00,11.21,11.22,11.21,11.21,58200.0,11.21,11.22,11.21,11.21,58200.0
2010-10-05 13:30:00,11.21,11.24,11.21,11.24,59400.0,11.21,11.24,11.21,11.24,59400.0
2010-10-05 13:40:00,11.24,11.24,11.21,11.21,64800.0,11.24,11.24,11.21,11.21,64800.0
2010-10-05 13:50:00,11.21,11.24,11.21,11.23,42000.0,11.21,11.24,11.21,11.23,42000.0
2010-10-05 14:00:00,11.23,11.23,11.22,11.22,31800.0,11.23,11.23,11.22,11.22,31800.0
2010-10-05 14:10:00,11.22,11.24,11.22,11.24,42600.0,11.22,11.24,11.22,11.24,42600.0
2010-10-05 14:20:00,11.23,11.24,11.22,11.24,52200.0,11.23,11.24,11.22,11.24,52200.0
2010-10-05 14:30:00,11.24,11.25,11.24,11.24,85200.0,11.24,11.25,11.24,11.24,85200.0
2010-10-05 14:40:00,11.24,11.26,11.24,11.26,114000.0,11.24,11.26,11.24,11.26,114000.0
2010-10-05 14:50:00,11.26,11.28,11.26,11.27,127200.0,11.26,11.28,11.26,11.27,127200.0
2010-10-05 15:00:00,11.27,11.28,11.26,11.28,89400.0,11.27,11.28,11.26,11.28,89400.0
2010-10-05 15:10:00,11.28,11.29,11.28,11.28,82800.0,11.28,11.29,11.28,11.28,82800.0
2010-10-05 15:20:00,11.28,11.29,11.27,11.28,81600.0,11.28,11.29,11.27,11.28,81600.0
2010-10-05 15:30:00,11.28,11.28,11.27,11.27,105600.0,11.28,11.28,11.27,11.27,105600.0
2010-10-05 15:40:00,11.27,11.28,11.26,11.28,119400.0,11.27,11.28,11.26,11.28,119400.0
2010-10-05 15:50:00,11.28,11.29,11.27,11.28,324000.0,11.28,11.29,11.27,11.28,324000.0
2010-10-06 09:30:00,11.3,11.33,11.25,11.28,118800.0,11.3,11.33,11.25,11.28,118800.0
2010-10-06 09:40:00,11.29,11.32,11.28,11.29,67800.0,11.29,11.32,11.28,11.29,67800.0
2010-10-06 09:50:00,11.29,11.32,11.27,11.32,76800.0,11.29,11.32,11.27,11.32,76800.0
2010-10-06 10:00:00,11.32,11.32,11.27,11.27,113400.0,11.32,11.32,11.27,11.27,113400.0
2010-10-06 10:10:00,11.27,11.29,11.26,11.29,139200.0,11.27,11.29,11.26,11.29,139200.0
2010-10-06 10:20:00,11.29,11.3,11.26,11.27,115200.0,11.29,11.3,11.26,11.27,115200.0
2010-10-06 10:30:00,11.27,11.27,11.22,11.23,114600.0,11.27,11.27,11.22,11.23,114600.0
2010-10-06 10:40:00,11.23,11.25,11.22,11.24,63600.0,11.23,11.25,11.22,11.24,63600.0
2010-10-06 10:50:00,11.24,11.25,11.23,11.24,40800.0,11.24,11.25,11.23,11.24,40800.0
2010-10-06 11:00:00,11.25,11.25,11.21,11.23,40800.0,11.25,11.25,11.21,11.23,40800.0
2010-10-06 11:10:00,11.24,11.24,11.21,11.21,64800.0,11.24,11.24,11.21,11.21,64800.0
2010-10-06 11:20:00,11.21,11.21,11.2,11.21,58200.0,11.21,11.21,11.2,11.21,58200.0
2010-10-06 11:30:00,11.21,11.22,11.19,11.2,51000.0,11.21,11.22,11.19,11.2,51000.0
2010-10-06 11:40:00,11.21,11.22,11.18,11.21,470400.0,11.21,11.22,11.18,11.21,470400.0
2010-10-06 11:50:00,11.22,11.23,11.21,11.21,32400.0,11.22,11.23,11.21,11.21,32400.0
2010-10-06 12:00:00,11.21,11.23,11.21,11.23,30600.0,11.21,11.23,11.21,11.23,30600.0
2010-10-06 12:10:00,11.23,11.28,11.22,11.26,123000.0,11.23,11.28,11.22,11.26,123000.0
2010-10-06 12:20:00,11.27,11.28,11.25,11.26,106800.0,11.27,11.28,11.25,11.26,106800.0
2010-10-06 12:30:00,11.26,11.26,11.23,11.26,96000.0,11.26,11.26,11.23,11.26,96000.0
2010-10-06 12:40:00,11.26,11.27,11.24,11.25,116400.0,11.26,11.27,11.24,11.25,116400.0
2010-10-06 12:50:00,11.26,11.26,11.23,11.25,72600.0,11.26,11.26,11.23,11.25,72600.0
2010-10-06 13:00:00,11.25,11.25,11.2,11.21,59400.0,11.25,11.25,11.2,11.21,59400.0
2010-10-06 13:10:00,11.21,11.23,11.2,11.2,52800.0,11.21,11.23,11.2,11.2,52800.0
2010-10-06 13:20:00,11.2,11.22,11.19,11.22,54000.0,11.2,11.22,11.19,11.22,54000.0
2010-10-06 13:30:00,11.22,11.22,11.2,11.22,62400.0,11.22,11.22,11.2,11.22,62400.0
2010-10-06 13:40:00,11.22,11.22,11.21,11.22,101400.0,11.22,11.22,11.21,11.22,101400.0
2010-10-06 13:50:00,11.22,11.24,11.21,11.24,97200.0,11.22,11.24,11.21,11.24,97200.0
2010-10-06 14:00:00,11.24,11.24,11.21,11.22,75000.0,11.24,11.24,11.21,11.22,75000.0
2010-10-06 14:10:00,11.22,11.23,11.21,11.23,83400.0,11.22,11.23,11.21,11.23,83400.0
2010-10-06 14:20:00,11.23,11.24,11.21,11.24,147600.0,11.23,11.24,11.21,11.24,147600.0
2010-10-06 14:30:00,11.24,11.25,11.23,11.25,109800.0,11.24,11.25,11.23,11.25,109800.0
2010-10-06 14:40:00,11.25,11.26,11.23,11.26,82800.0,11.25,11.26,11.23,11.26,82800.0
2010-10-06 14:50:00,11.26,11.28,11.26,11.27,95400.0,11.26,11.28,11.26,11.27,95400.0
2010-10-06 15:00:00,11.27,11.27,11.25,11.25,71400.0,11.27,11.27,11.25,11.25,71400.0
2010-10-06 15:10:00,11.25,11.26,11.24,11.26,95400.0,11.25,11.26,11.24,11.26,95400.0
2010-10-06 15:20:00,11.26,11.28,11.25,11.28,163200.0,11.26,11.28,11.25,11.28,163200.0
2010-10-06 15:30:00,11.27,11.29,11.26,11.28,175800.0,11.27,11.29,11.26,11.28,175800.0
2010-10-06 15:40:00,11.28,11.3,11.28,11.29,156600.0,11.28,11.3,11.28,11.29,156600.0
2010-10-06 15:50:00,11.29,11.3,11.28,11.3,253200.0,11.29,11.3,11.28,11.3,253200.0
2010-10-07 09:30:00,11.35,11.37,11.31,11.31,223800.0,11.35,11.37,11.31,11.31,223800.0
2010-10-07 09:40:00,11.31,11.31,11.2,11.22,80400.0,11.31,11.31,11.2,11.22,80400.0
2010-10-07 09:50:00,11.22,11.28,11.22,11.25,75600.0,11.22,11.28,11.22,11.25,75600.0
2010-10-07 10:00:00,11.24,11.24,11.2,11.22,50400.0,11.24,11.24,11.2,11.22,50400.0
2010-10-07 10:10:00,11.22,11.22,11.18,11.2,117600.0,11.22,11.22,11.18,11.2,117600.0
2010-10-07 10:20:00,11.2,11.26,11.2,11.25,96600.0,11.2,11.26,11.2,11.25,96600.0
2010-10-07 10:30:00,11.25,11.26,11.2,11.2,68400.0,11.25,11.26,11.2,11.2,68400.0
2010-10-07 10:40:00,11.2,11.2,11.16,11.19,74400.0,11.2,11.2,11.16,11.19,74400.0
2010-10-07 10:50:00,11.19,11.21,11.18,11.2,64200.0,11.19,11.21,11.18,11.2,64200.0
2010-10-07 11:00:00,11.2,11.21,11.19,11.19,92400.0,11.2,11.21,11.19,11.19,92400.0
2010-10-07 11:10:00,11.19,11.24,11.19,11.22,159000.0,11.19,11.24,11.19,11.22,159000.0
2010-10-07 11:20:00,11.22,11.24,11.21,11.23,107400.0,11.22,11.24,11.21,11.23,107400.0
2010-10-07 11:30:00,11.24,11.25,11.23,11.23,82200.0,11.24,11.25,11.23,11.23,82200.0
2010-10-07 11:40:00,11.23,11.24,11.22,11.23,189000.0,11.23,11.24,11.22,11.23,189000.0
2010-10-07 11:50:00,11.23,11.24,11.22,11.23,97800.0,11.23,11.24,11.22,11.23,97800.0
2010-10-07 12:00:00,11.22,11.23,11.21,11.22,61200.0,11.22,11.23,11.21,11.22,61200.0
2010-10-07 12:10:00,11.21,11.22,11.19,11.19,45600.0,11.21,11.22,11.19,11.19,45600.0
2010-10-07 12:20:00,11.19,11.2,11.19,11.19,95400.0,11.19,11.2,11.19,11.19,95400.0
2010-10-07 12:30:00,11.19,11.21,11.19,11.2,148200.0,11.19,11.21,11.19,11.2,148200.0
2010-10-07 12:40:00,11.2,11.21,11.19,11.19,55200.0,11.2,11.21,11.19,11.19,55200.0
2010-10-07 12:50:00,11.19,11.2,11.19,11.2,46200.0,11.19,11.2,11.19,11.2,46200.0
2010-10-07 13:00:00,11.2,11.22,11.19,11.22,51000.0,11.2,11.22,11.19,11.22,51000.0
2010-10-07 13:10:00,11.21,11.22,11.2,11.2,66600.0,11.21,11.22,11.2,11.2,66600.0
2010-10-07 13:20:00,11.2,11.21,11.2,11.21,37200.0,11.2,11.21,11.2,11.21,37200.0
2010-10-07 13:30:00,11.21,11.21,11.19,11.21,70200.0,11.21,11.21,11.19,11.21,70200.0
2010-10-07 13:40:00,11.21,11.22,11.21,11.21,54000.0,11.21,11.22,11.21,11.21,54000.0
2010-10-07 13:50:00,11.21,11.24,11.21,11.23,78600.0,11.21,11.24,11.21,11.23,78600.0
2010-10-07 14:00:00,11.24,11.24,11.22,11.23,63000.0,11.24,11.24,11.22,11.23,63000.0
2010-10-07 14:10:00,11.23,11.24,11.23,11.23,46200.0,11.23,11.24,11.23,11.23,46200.0
2010-10-07 14:20:00,11.23,11.26,11.23,11.25,70200.0,11.23,11.26,11.23,11.25,70200.0
2010-10-07 14:30:00,11.25,11.26,11.25,11.25,34800.0,11.25,11.26,11.25,11.25,34800.0
2010-10-07 14:40:00,11.25,11.25,11.24,11.25,31800.0,11.25,11.25,11.24,11.25,31800.0
2010-10-07 14:50:00,11.24,11.27,11.24,11.26,66000.0,11.24,11.27,11.24,11.26,66000.0
2010-10-07 15:00:00,11.26,11.26,11.25,11.26,72000.0,11.26,11.26,11.25,11.26,72000.0
2010-10-07 15:10:00,11.26,11.27,11.26,11.27,90000.0,11.26,11.27,11.26,11.27,90000.0
2010-10-07 15:20:00,11.27,11.27,11.27,11.27,89400.0,11.27,11.27,11.27,11.27,89400.0
2010-10-07 15:30:00,11.27,11.27,11.25,11.26,115200.0,11.27,11.27,11.25,11.26,115200.0
2010-10-07 15:40:00,11.26,11.26,11.25,11.26,115800.0,11.26,11.26,11.25,11.26,115800.0
2010-10-07 15:50:00,11.26,11.28,11.26,11.27,461400.0,11.26,11.28,11.26,11.27,461400.0
2010-10-08 09:30:00,11.27,11.33,11.22,11.33,99600.0,11.27,11.33,11.22,11.33,99600.0
2010-10-08 09:40:00,11.33,11.33,11.3,11.32,79800.0,11.33,11.33,11.3,11.32,79800.0
2010-10-08 09:50:00,11.32,11.32,11.27,11.29,100200.0,11.32,11.32,11.27,11.29,100200.0
2010-10-08 10:00:00,11.3,11.31,11.27,11.28,76200.0,11.3,11.31,11.27,11.28,76200.0
2010-10-08 10:10:00,11.28,11.31,11.28,11.3,106800.0,11.28,11.31,11.28,11.3,106800.0
2010-10-08 10:20:00,11.3,11.3,11.29,11.29,66000.0,11.3,11.3,11.29,11.29,66000.0
2010-10-08 10:30:00,11.3,11.3,11.28,11.28,75600.0,11.3,11.3,11.28,11.28,75600.0
2010-10-08 10:40:00,11.28,11.29,11.26,11.26,39000.0,11.28,11.29,11.26,11.26,39000.0
2010-10-08 10:50:00,11.25,11.28,11.25,11.28,42000.0,11.25,11.28,11.25,11.28,42000.0
2010-10-08 11:00:00,11.28,11.3,11.28,11.3,53400.0,11.28,11.3,11.28,11.3,53400.0
2010-10-08 11:10:00,11.3,11.3,11.28,11.29,66000.0,11.3,11.3,11.28,11.29,66000.0
2010-10-08 11:20:00,11.3,11.3,11.28,11.28,27000.0,11.3,11.3,11.28,11.28,27000.0
2010-10-08 11:30:00,11.28,11.31,11.28,11.29,54000.0,11.28,11.31,11.28,11.29,54000.0
2010-10-08 11:40:00,11.3,11.31,11.3,11.3,54600.0,11.3,11.31,11.3,11.3,54600.0
2010-10-08 11:50:00,11.3,11.3,11.28,11.28,73800.0,11.3,11.3,11.28,11.28,73800.0
2010-10-08 12:00:00,11.28,11.28,11.28,11.28,100200.0,11.28,11.28,11.28,11.28,100200.0
2010-10-08 12:10:00,11.28,11.28,11.28,11.28,39600.0,11.28,11.28,11.28,11.28,39600.0
2010-10-08 12:20:00,11.28,11.28,11.28,11.28,15600.0,11.28,11.28,11.28,11.28,15600.0
2010-10-08 12:30:00,11.28,11.3,11.28,11.29,34800.0,11.28,11.3,11.28,11.29,34800.0
2010-10-08 12:40:00,11.29,11.3,11.29,11.3,46200.0,11.29,11.3,11.29,11.3,46200.0
2010-10-08 12:50:00,11.3,11.31,11.3,11.3,131400.0,11.3,11.31,11.3,11.3,131400.0
2010-10-08 13:00:00,11.3,11.3,11.29,11.3,29400.0,11.3,11.3,11.29,11.3,29400.0
2010-10-08 13:10:00,11.3,11.3,11.29,11.3,64800.0,11.3,11.3,11.29,11.3,64800.0
2010-10-08 13:20:00,11.31,11.31,11.3,11.31,70800.0,11.31,11.31,11.3,11.31,70800.0
2010-10-08 13:30:00,11.3,11.31,11.3,11.3,90600.0,11.3,11.31,11.3,11.3,90600.0
2010-10-08 13:40:00,11.3,11.31,11.29,11.31,90000.0,11.3,11.31,11.29,11.31,90000.0
2010-10-08 13:50:00,11.31,11.31,11.3,11.31,19800.0,11.31,11.31,11.3,11.31,19800.0
2010-10-08 14:00:00,11.31,11.32,11.3,11.31,37800.0,11.31,11.32,11.3,11.31,37800.0
2010-10-08 14:10:00,11.31,11.32,11.3,11.32,28800.0,11.31,11.32,11.3,11.32,28800.0
2010-10-08 14:20:00,11.32,11.33,11.31,11.33,56400.0,11.32,11.33,11.31,11.33,56400.0
2010-10-08 14:30:00,11.33,11.34,11.33,11.34,79800.0,11.33,11.34,11.33,11.34,79800.0
2010-10-08 14:40:00,11.34,11.37,11.34,11.35,48600.0,11.34,11.37,11.34,11.35,48600.0
2010-10-08 14:50:00,11.35,11.35,11.33,11.34,85200.0,11.35,11.35,11.33,11.34,85200.0
2010-10-08 15:00:00,11.34,11.35,11.34,11.34,68400.0,11.34,11.35,11.34,11.34,68400.0
2010-10-08 15:10:00,11.35,11.36,11.34,11.35,63000.0,11.35,11.36,11.34,11.35,63000.0
2010-10-08 15:20:00,11.35,11.36,11.35,11.35,64200.0,11.35,11.36,11.35,11.35,64200.0
2010-10-08 15:30:00,11.35,11.37,11.35,11.36,79200.0,11.35,11.37,11.35,11.36,79200.0
2010-10-08 15:40:00,11.36,11.36,11.35,11.35,112800.0,11.36,11.36,11.35,11.35,112800.0
2010-10-08 15:50:00,11.35,11.36,11.33,11.34,221400.0,11.35,11.36,11.33,11.34,221400.0
2010-10-11 09:30:00,11.33,11.37,11.32,11.34,76800.0,11.33,11.37,11.32,11.34,76800.0
2010-10-11 09:40:00,11.34,11.36,11.33,11.35,60600.0,11.34,11.36,11.33,11.35,60600.0
2010-10-11 09:50:00,11.35,11.36,11.33,11.33,83400.0,11.35,11.36,11.33,11.33,83400.0
2010-10-11 10:00:00,11.33,11.34,11.26,11.26,192600.0,11.33,11.34,11.26,11.26,192600.0
2010-10-11 10:10:00,11.26,11.26,11.19,11.19,195000.0,11.26,11.26,11.19,11.19,195000.0
2010-10-11 10:20:00,11.19,11.22,11.17,11.17,163800.0,11.19,11.22,11.17,11.17,163800.0
2010-10-11 10:30:00,11.17,11.19,11.17,11.17,131400.0,11.17,11.19,11.17,11.17,131400.0
2010-10-11 10:40:00,11.17,11.17,11.13,11.14,273600.0,11.17,11.17,11.13,11.14,273600.0
2010-10-11 10:50:00,11.14,11.15,11.11,11.12,118200.0,11.14,11.15,11.11,11.12,118200.0
2010-10-11 11:00:00,11.12,11.12,11.08,11.1,196200.0,11.12,11.12,11.08,11.1,196200.0
2010-10-11 11:10:00,11.1,11.14,11.09,11.12,196200.0,11.1,11.14,11.09,11.12,196200.0
2010-10-11 11:20:00,11.12,11.19,11.12,11.19,103800.0,11.12,11.19,11.12,11.19,103800.0
2010-10-11 11:30:00,11.19,11.23,11.19,11.23,90000.0,11.19,11.23,11.19,11.23,90000.0
2010-10-11 11:40:00,11.23,11.26,11.23,11.26,51600.0,11.23,11.26,11.23,11.26,51600.0
2010-10-11 11:50:00,11.26,11.27,11.24,11.26,52800.0,11.26,11.27,11.24,11.26,52800.0
2010-10-11 12:00:00,11.25,11.25,11.22,11.24,41400.0,11.25,11.25,11.22,11.24,41400.0
2010-10-11 12:10:00,11.23,11.27,11.23,11.26,38400.0,11.23,11.27,11.23,11.26,38400.0
2010-10-11 12:20:00,11.26,11.26,11.24,11.25,31800.0,11.26,11.26,11.24,11.25,31800.0
2010-10-11 12:30:00,11.24,11.27,11.24,11.27,46800.0,11.24,11.27,11.24,11.27,46800.0
2010-10-11 12:40:00,11.27,11.27,11.24,11.26,26400.0,11.27,11.27,11.24,11.26,26400.0
2010-10-11 12:50:00,11.26,11.26,11.24,11.26,31200.0,11.26,11.26,11.24,11.26,31200.0
2010-10-11 13:00:00,11.25,11.26,11.25,11.26,40800.0,11.25,11.26,11.25,11.26,40800.0
2010-10-11 13:10:00,11.26,11.3,11.26,11.3,61800.0,11.26,11.3,11.26,11.3,61800.0
2010-10-11 13:20:00,11.3,11.31,11.29,11.31,24600.0,11.3,11.31,11.29,11.31,24600.0
2010-10-11 13:30:00,11.31,11.32,11.3,11.31,34800.0,11.31,11.32,11.3,11.31,34800.0
2010-10-11 13:40:00,11.31,11.32,11.31,11.31,32400.0,11.31,11.32,11.31,11.31,32400.0
2010-10-11 13:50:00,11.31,11.32,11.3,11.32,24600.0,11.31,11.32,11.3,11.32,24600.0
2010-10-11 14:00:00,11.32,11.32,11.31,11.32,32400.0,11.32,11.32,11.31,11.32,32400.0
2010-10-11 14:10:00,11.32,11.35,11.31,11.35,99600.0,11.32,11.35,11.31,11.35,99600.0
2010-10-11 14:20:00,11.34,11.36,11.33,11.33,57600.0,11.34,11.36,11.33,11.33,57600.0
2010-10-11 14:30:00,11.33,11.33,11.29,11.29,63000.0,11.33,11.33,11.29,11.29,63000.0
2010-10-11 14:40:00,11.29,11.29,11.27,11.28,104400.0,11.29,11.29,11.27,11.28,104400.0
2010-10-11 14:50:00,11.28,11.28,11.24,11.24,130200.0,11.28,11.28,11.24,11.24,130200.0
2010-10-11 15:00:00,11.25,11.29,11.25,11.27,67200.0,11.25,11.29,11.25,11.27,67200.0
2010-10-11 15:10:00,11.27,11.28,11.26,11.28,76800.0,11.27,11.28,11.26,11.28,76800.0
2010-10-11 15:20:00,11.27,11.28,11.26,11.26,81000.0,11.27,11.28,11.26,11.26,81000.0
2010-10-11 15:30:00,11.26,11.27,11.24,11.24,238800.0,11.26,11.27,11.24,11.24,238800.0
2010-10-11 15:40:00,11.24,11.25,11.23,11.25,96000.0,11.24,11.25,11.23,11.25,96000.0
2010-10-11 15:50:00,11.25,11.26,11.24,11.25,134400.0,11.25,11.26,11.24,11.25,134400.0
2010-10-12 09:30:00,11.22,11.24,11.17,11.18,45600.0,11.22,11.24,11.17,11.18,45600.0
2010-10-12 09:40:00,11.17,11.19,11.14,11.14,57600.0,11.17,11.19,11.14,11.14,57600.0
2010-10-12 09:50:00,11.14,11.18,11.11,11.15,91800.0,11.14,11.18,11.11,11.15,91800.0
2010-10-12 10:00:00,11.15,11.18,11.15,11.16,56400.0,11.15,11.18,11.15,11.16,56400.0
2010-10-12 10:10:00,11.15,11.24,11.14,11.23,79800.0,11.15,11.24,11.14,11.23,79800.0
2010-10-12 10:20:00,11.22,11.24,11.21,11.22,57600.0,11.22,11.24,11.21,11.22,57600.0
2010-10-12 10:30:00,11.21,11.21,11.14,11.14,151800.0,11.21,11.21,11.14,11.14,151800.0
2010-10-12 10:40:00,11.14,11.16,11.13,11.13,184800.0,11.14,11.16,11.13,11.13,184800.0
2010-10-12 10:50:00,11.13,11.14,11.13,11.13,184200.0,11.13,11.14,11.13,11.13,184200.0
2010-10-12 11:00:00,11.13,11.13,11.09,11.1,224400.0,11.13,11.13,11.09,11.1,224400.0
2010-10-12 11:10:00,11.1,11.12,11.09,11.11,171000.0,11.1,11.12,11.09,11.11,171000.0
2010-10-12 11:20:00,11.11,11.12,11.1,11.12,73800.0,11.11,11.12,11.1,11.12,73800.0
2010-10-12 11:30:00,11.12,11.13,11.11,11.13,60000.0,11.12,11.13,11.11,11.13,60000.0
2010-10-12 11:40:00,11.13,11.13,11.12,11.12,37200.0,11.13,11.13,11.12,11.12,37200.0
2010-10-12 11:50:00,11.12,11.15,11.12,11.14,86400.0,11.12,11.15,11.12,11.14,86400.0
2010-10-12 12:00:00,11.14,11.15,11.13,11.13,80400.0,11.14,11.15,11.13,11.13,80400.0
2010-10-12 12:10:00,11.13,11.13,11.12,11.13,33600.0,11.13,11.13,11.12,11.13,33600.0
2010-10-12 12:20:00,11.13,11.13,11.12,11.12,37200.0,11.13,11.13,11.12,11.12,37200.0
2010-10-12 12:30:00,11.12,11.13,11.12,11.13,34800.0,11.12,11.13,11.12,11.13,34800.0
2010-10-12 12:40:00,11.13,11.13,11.12,11.12,27600.0,11.13,11.13,11.12,11.12,27600.0
2010-10-12 12:50:00,11.12,11.13,11.12,11.13,34200.0,11.12,11.13,11.12,11.13,34200.0
2010-10-12 13:00:00,11.12,11.13,11.12,11.13,26400.0,11.12,11.13,11.12,11.13,26400.0
2010-10-12 13:10:00,11.13,11.13,11.12,11.12,43800.0,11.13,11.13,11.12,11.12,43800.0
2010-10-12 13:20:00,11.13,11.14,11.12,11.14,35400.0,11.13,11.14,11.12,11.14,35400.0
2010-10-12 13:30:00,11.13,11.14,11.12,11.13,67800.0,11.13,11.14,11.12,11.13,67800.0
2010-10-12 13:40:00,11.13,11.13,11.13,11.13,40200.0,11.13,11.13,11.13,11.13,40200.0
2010-10-12 13:50:00,11.14,11.14,11.13,11.13,75600.0,11.14,11.14,11.13,11.13,75600.0
2010-10-12 14:00:00,11.14,11.16,11.12,11.16,150600.0,11.14,11.16,11.12,11.16,150600.0
2010-10-12 14:10:00,11.15,11.18,11.15,11.17,169200.0,11.15,11.18,11.15,11.17,169200.0
2010-10-12 14:20:00,11.17,11.17,11.16,11.17,85800.0,11.17,11.17,11.16,11.17,85800.0
2010-10-12 14:30:00,11.16,11.17,11.14,11.14,132600.0,11.16,11.17,11.14,11.14,132600.0
2010-10-12 14:40:00,11.14,11.17,11.14,11.15,90000.0,11.14,11.17,11.14,11.15,90000.0
2010-10-12 14:50:00,11.16,11.16,11.15,11.15,69600.0,11.16,11.16,11.15,11.15,69600.0
2010-10-12 15:00:00,11.15,11.15,11.14,11.15,92400.0,11.15,11.15,11.14,11.15,92400.0
2010-10-12 15:10:00,11.15,11.16,11.15,11.15,90000.0,11.15,11.16,11.15,11.15,90000.0
2010-10-12 15:20:00,11.15,11.2,11.15,11.2,123600.0,11.15,11.2,11.15,11.2,123600.0
2010-10-12 15:30:00,11.19,11.2,11.17,11.17,150000.0,11.19,11.2,11.17,11.17,150000.0
2010-10-12 15:40:00,11.17,11.18,11.15,11.18,198000.0,11.17,11.18,11.15,11.18,198000.0
2010-10-12 15:50:00,11.18,11.18,11.13,11.14,358200.0,11.18,11.18,11.13,11.14,358200.0
2010-10-13 09:30:00,11.18,11.22,11.16,11.16,67800.0,11.18,11.22,11.16,11.16,67800.0
2010-10-13 09:40:00,11.16,11.22,11.16,11.19,47400.0,11.16,11.22,11.16,11.19,47400.0
2010-10-13 09:50:00,11.19,11.22,11.18,11.18,92400.0,11.19,11.22,11.18,11.18,92400.0
2010-10-13 10:00:00,11.18,11.2,11.18,11.2,49800.0,11.18,11.2,11.18,11.2,49800.0
2010-10-13 10:10:00,11.2,11.2,11.14,11.14,58800.0,11.2,11.2,11.14,11.14,58800.0
2010-10-13 10:20:00,11.14,11.17,11.13,11.15,33600.0,11.14,11.17,11.13,11.15,33600.0
2010-10-13 10:30:00,11.15,11.17,11.14,11.17,56400.0,11.15,11.17,11.14,11.17,56400.0
2010-10-13 10:40:00,11.16,11.17,11.16,11.17,51000.0,11.16,11.17,11.16,11.17,51000.0
2010-10-13 10:50:00,11.17,11.21,11.16,11.2,59400.0,11.17,11.21,11.16,11.2,59400.0
2010-10-13 11:00:00,11.19,11.2,11.18,11.2,102000.0,11.19,11.2,11.18,11.2,102000.0
2010-10-13 11:10:00,11.2,11.21,11.19,11.2,39000.0,11.2,11.21,11.19,11.2,39000.0
2010-10-13 11:20:00,11.21,11.21,11.2,11.2,38400.0,11.21,11.21,11.2,11.2,38400.0
2010-10-13 11:30:00,11.2,11.21,11.2,11.21,30000.0,11.2,11.21,11.2,11.21,30000.0
2010-10-13 11:40:00,11.21,11.21,11.2,11.2,62400.0,11.21,11.21,11.2,11.2,62400.0
2010-10-13 11:50:00,11.2,11.2,11.2,11.2,16800.0,11.2,11.2,11.2,11.2,16800.0
2010-10-13 12:00:00,11.2,11.21,11.19,11.2,45600.0,11.2,11.21,11.19,11.2,45600.0
2010-10-13 12:10:00,11.2,11.2,11.19,11.19,85200.0,11.2,11.2,11.19,11.19,85200.0
2010-10-13 12:20:00,11.19,11.2,11.19,11.2,45600.0,11.19,11.2,11.19,11.2,45600.0
2010-10-13 12:30:00,11.2,11.21,11.19,11.19,54600.0,11.2,11.21,11.19,11.19,54600.0
2010-10-13 12:40:00,11.19,11.2,11.19,11.2,26400.0,11.19,11.2,11.19,11.2,26400.0
2010-10-13 12:50:00,11.2,11.2,11.19,11.19,10800.0,11.2,11.2,11.19,11.19,10800.0
2010-10-13 13:00:00,11.19,11.19,11.18,11.19,37800.0,11.19,11.19,11.18,11.19,37800.0
2010-10-13 13:10:00,11.18,11.19,11.18,11.19,18600.0,11.18,11.19,11.18,11.19,18600.0
2010-10-13 13:20:00,11.19,11.2,11.17,11.17,53400.0,11.19,11.2,11.17,11.17,53400.0
2010-10-13 13:30:00,11.18,11.2,11.18,11.19,38400.0,11.18,11.2,11.18,11.19,38400.0
2010-10-13 13:40:00,11.19,11.19,11.18,11.18,31200.0,11.19,11.19,11.18,11.18,31200.0
2010-10-13 13:50:00,11.18,11.19,11.18,11.18,46800.0,11.18,11.19,11.18,11.18,46800.0
2010-10-13 14:00:00,11.18,11.19,11.18,11.18,51000.0,11.18,11.19,11.18,11.18,51000.0
2010-10-13 14:10:00,11.18,11.2,11.18,11.19,53400.0,11.18,11.2,11.18,11.19,53400.0
2010-10-13 14:20:00,11.19,11.2,11.18,11.18,39600.0,11.19,11.2,11.18,11.18,39600.0
2010-10-13 14:30:00,11.18,11.2,11.18,11.18,55800.0,11.18,11.2,11.18,11.18,55800.0
2010-10-13 14:40:00,11.18,11.19,11.17,11.18,43200.0,11.18,11.19,11.17,11.18,43200.0
2010-10-13 14:50:00,11.18,11.2,11.18,11.19,30600.0,11.18,11.2,11.18,11.19,30600.0
2010-10-13 15:00:00,11.19,11.2,11.19,11.2,42000.0,11.19,11.2,11.19,11.2,42000.0
2010-10-13 15:10:00,11.2,11.2,11.19,11.2,63000.0,11.2,11.2,11.19,11.2,63000.0
2010-10-13 15:20:00,11.2,11.22,11.19,11.19,103800.0,11.2,11.22,11.19,11.19,103800.0
2010-10-13 15:30:00,11.19,11.2,11.18,11.18,63000.0,11.19,11.2,11.18,11.18,63000.0
2010-10-13 15:40:00,11.18,11.21,11.17,11.17,151800.0,11.18,11.21,11.17,11.17,151800.0
2010-10-13 15:50:00,11.17,11.2,11.17,11.18,320400.0,11.17,11.2,11.17,11.18,320400.0
2010-10-14 09:30:00,11.14,11.24,11.14,11.19,43200.0,11.14,11.24,11.14,11.19,43200.0
2010-10-14 09:40:00,11.19,11.27,11.19,11.24,48000.0,11.19,11.27,11.19,11.24,48000.0
2010-10-14 09:50:00,11.24,11.24,11.2,11.21,71400.0,11.24,11.24,11.2,11.21,71400.0
2010-10-14 10:00:00,11.22,11.26,11.21,11.22,125400.0,11.22,11.26,11.21,11.22,125400.0
2010-10-14 10:10:00,11.22,11.26,11.22,11.23,83400.0,11.22,11.26,11.22,11.23,83400.0
2010-10-14 10:20:00,11.23,11.25,11.23,11.25,32400.0,11.23,11.25,11.23,11.25,32400.0
2010-10-14 10:30:00,11.25,11.26,11.24,11.26,31200.0,11.25,11.26,11.24,11.26,31200.0
2010-10-14 10:40:00,11.26,11.28,11.25,11.28,36000.0,11.26,11.28,11.25,11.28,36000.0
2010-10-14 10:50:00,11.27,11.27,11.26,11.27,15600.0,11.27,11.27,11.26,11.27,15600.0
2010-10-14 11:00:00,11.26,11.27,11.25,11.27,43200.0,11.26,11.27,11.25,11.27,43200.0
2010-10-14 11:10:00,11.27,11.28,11.26,11.26,35400.0,11.27,11.28,11.26,11.26,35400.0
2010-10-14 11:20:00,11.26,11.27,11.25,11.27,45000.0,11.26,11.27,11.25,11.27,45000.0
2010-10-14 11:30:00,11.28,11.28,11.26,11.27,51000.0,11.28,11.28,11.26,11.27,51000.0
2010-10-14 11:40:00,11.27,11.27,11.24,11.25,38400.0,11.27,11.27,11.24,11.25,38400.0
2010-10-14 11:50:00,11.25,11.27,11.25,11.26,50400.0,11.25,11.27,11.25,11.26,50400.0
2010-10-14 12:00:00,11.26,11.28,11.26,11.27,52200.0,11.26,11.28,11.26,11.27,52200.0
2010-10-14 12:10:00,11.27,11.27,11.26,11.26,85200.0,11.27,11.27,11.26,11.26,85200.0
2010-10-14 12:20:00,11.26,11.27,11.24,11.24,73200.0,11.26,11.27,11.24,11.24,73200.0
2010-10-14 12:30:00,11.24,11.24,11.23,11.23,43800.0,11.24,11.24,11.23,11.23,43800.0
2010-10-14 12:40:00,11.23,11.24,11.23,11.23,21600.0,11.23,11.24,11.23,11.23,21600.0
2010-10-14 12:50:00,11.23,11.23,11.23,11.23,19800.0,11.23,11.23,11.23,11.23,19800.0
2010-10-14 13:00:00,11.23,11.23,11.19,11.2,49200.0,11.23,11.23,11.19,11.2,49200.0
2010-10-14 13:10:00,11.2,11.22,11.2,11.2,22200.0,11.2,11.22,11.2,11.2,22200.0
2010-10-14 13:20:00,11.2,11.2,11.18,11.18,31200.0,11.2,11.2,11.18,11.18,31200.0
2010-10-14 13:30:00,11.18,11.19,11.17,11.19,25200.0,11.18,11.19,11.17,11.19,25200.0
2010-10-14 13:40:00,11.19,11.2,11.19,11.19,16800.0,11.19,11.2,11.19,11.19,16800.0
2010-10-14 13:50:00,11.2,11.2,11.19,11.2,26400.0,11.2,11.2,11.19,11.2,26400.0
2010-10-14 14:00:00,11.19,11.2,11.18,11.19,19200.0,11.19,11.2,11.18,11.19,19200.0
2010-10-14 14:10:00,11.19,11.2,11.17,11.18,43800.0,11.19,11.2,11.17,11.18,43800.0
2010-10-14 14:20:00,11.19,11.2,11.18,11.19,29400.0,11.19,11.2,11.18,11.19,29400.0
2010-10-14 14:30:00,11.19,11.19,11.17,11.17,21000.0,11.19,11.19,11.17,11.17,21000.0
2010-10-14 14:40:00,11.18,11.18,11.17,11.17,30000.0,11.18,11.18,11.17,11.17,30000.0
2010-10-14 14:50:00,11.17,11.18,11.17,11.17,45000.0,11.17,11.18,11.17,11.17,45000.0
2010-10-14 15:00:00,11.17,11.17,11.15,11.17,88800.0,11.17,11.17,11.15,11.17,88800.0
2010-10-14 15:10:00,11.17,11.17,11.16,11.16,56400.0,11.17,11.17,11.16,11.16,56400.0
2010-10-14 15:20:00,11.17,11.19,11.16,11.18,75000.0,11.17,11.19,11.16,11.18,75000.0
2010-10-14 15:30:00,11.18,11.21,11.17,11.2,78000.0,11.18,11.21,11.17,11.2,78000.0
2010-10-14 15:40:00,11.2,11.2,11.19,11.2,78600.0,11.2,11.2,11.19,11.2,78600.0
2010-10-14 15:50:00,11.2,11.21,11.19,11.21,199800.0,11.2,11.21,11.19,11.21,199800.0
2010-10-15 09:30:00,11.26,11.26,11.17,11.23,91200.0,11.26,11.26,11.17,11.23,91200.0
2010-10-15 09:40:00,11.23,11.23,11.18,11.21,65400.0,11.23,11.23,11.18,11.21,65400.0
2010-10-15 09:50:00,11.22,11.24,11.21,11.22,106800.0,11.22,11.24,11.21,11.22,106800.0
2010-10-15 10:00:00,11.21,11.22,11.17,11.17,137400.0,11.21,11.22,11.17,11.17,137400.0
2010-10-15 10:10:00,11.18,11.18,11.16,11.17,176400.0,11.18,11.18,11.16,11.17,176400.0
2010-10-15 10:20:00,11.16,11.17,11.13,11.14,76200.0,11.16,11.17,11.13,11.14,76200.0
2010-10-15 10:30:00,11.13,11.15,11.11,11.14,63600.0,11.13,11.15,11.11,11.14,63600.0
2010-10-15 10:40:00,11.14,11.15,11.13,11.14,48000.0,11.14,11.15,11.13,11.14,48000.0
2010-10-15 10:50:00,11.14,11.16,11.14,11.16,73800.0,11.14,11.16,11.14,11.16,73800.0
2010-10-15 11:00:00,11.15,11.18,11.15,11.18,119400.0,11.15,11.18,11.15,11.18,119400.0
2010-10-15 11:10:00,11.18,11.21,11.17,11.2,95400.0,11.18,11.21,11.17,11.2,95400.0
2010-10-15 11:20:00,11.19,11.2,11.19,11.2,25800.0,11.19,11.2,11.19,11.2,25800.0
2010-10-15 11:30:00,11.2,11.22,11.2,11.22,95400.0,11.2,11.22,11.2,11.22,95400.0
2010-10-15 11:40:00,11.21,11.22,11.21,11.21,45600.0,11.21,11.22,11.21,11.21,45600.0
2010-10-15 11:50:00,11.21,11.22,11.19,11.21,304200.0,11.21,11.22,11.19,11.21,304200.0
2010-10-15 12:00:00,11.21,11.21,11.18,11.19,166800.0,11.21,11.21,11.18,11.19,166800.0
2010-10-15 12:10:00,11.2,11.2,11.18,11.2,17400.0,11.2,11.2,11.18,11.2,17400.0
2010-10-15 12:20:00,11.21,11.21,11.18,11.18,24000.0,11.21,11.21,11.18,11.18,24000.0
2010-10-15 12:30:00,11.19,11.2,11.19,11.2,26400.0,11.19,11.2,11.19,11.2,26400.0
2010-10-15 12:40:00,11.19,11.19,11.17,11.18,24000.0,11.19,11.19,11.17,11.18,24000.0
2010-10-15 12:50:00,11.19,11.19,11.16,11.17,45600.0,11.19,11.19,11.16,11.17,45600.0
2010-10-15 13:00:00,11.17,11.19,11.17,11.17,58800.0,11.17,11.19,11.17,11.17,58800.0
2010-10-15 13:10:00,11.17,11.17,11.16,11.16,32400.0,11.17,11.17,11.16,11.16,32400.0
2010-10-15 13:20:00,11.16,11.17,11.16,11.17,25800.0,11.16,11.17,11.16,11.17,25800.0
2010-10-15 13:30:00,11.17,11.17,11.16,11.16,31800.0,11.17,11.17,11.16,11.16,31800.0
2010-10-15 13:40:00,11.17,11.17,11.15,11.17,72000.0,11.17,11.17,11.15,11.17,72000.0
2010-10-15 13:50:00,11.17,11.18,11.16,11.16,31200.0,11.17,11.18,11.16,11.16,31200.0
2010-10-15 14:00:00,11.16,11.18,11.15,11.17,27600.0,11.16,11.18,11.15,11.17,27600.0
2010-10-15 14:10:00,11.17,11.2,11.17,11.2,47400.0,11.17,11.2,11.17,11.2,47400.0
2010-10-15 14:20:00,11.19,11.19,11.18,11.19,34200.0,11.19,11.19,11.18,11.19,34200.0
2010-10-15 14:30:00,11.19,11.19,11.18,11.18,63000.0,11.19,11.19,11.18,11.18,63000.0
2010-10-15 14:40:00,11.18,11.18,11.16,11.17,68400.0,11.18,11.18,11.16,11.17,68400.0
2010-10-15 14:50:00,11.16,11.19,11.16,11.17,125400.0,11.16,11.19,11.16,11.17,125400.0
2010-10-15 15:00:00,11.17,11.19,11.17,11.19,76200.0,11.17,11.19,11.17,11.19,76200.0
2010-10-15 15:10:00,11.19,11.2,11.19,11.2,58800.0,11.19,11.2,11.19,11.2,58800.0
2010-10-15 15:20:00,11.2,11.21,11.2,11.21,82800.0,11.2,11.21,11.2,11.21,82800.0
2010-10-15 15:30:00,11.21,11.24,11.2,11.23,155400.0,11.21,11.24,11.2,11.23,155400.0
2010-10-15 15:40:00,11.23,11.24,11.22,11.24,82800.0,11.23,11.24,11.22,11.24,82800.0
2010-10-15 15:50:00,11.24,11.25,11.23,11.24,342600.0,11.24,11.25,11.23,11.24,342600.0
2010-10-18 09:30:00,11.25,11.25,11.18,11.19,58800.0,11.25,11.25,11.18,11.19,58800.0
2010-10-18 09:40:00,11.2,11.23,11.2,11.21,62400.0,11.2,11.23,11.2,11.21,62400.0
2010-10-18 09:50:00,11.21,11.22,11.19,11.19,86400.0,11.21,11.22,11.19,11.19,86400.0
2010-10-18 10:00:00,11.19,11.2,11.18,11.19,106200.0,11.19,11.2,11.18,11.19,106200.0
2010-10-18 10:10:00,11.19,11.19,11.18,11.18,63000.0,11.19,11.19,11.18,11.18,63000.0
2010-10-18 10:20:00,11.19,11.19,11.15,11.15,121800.0,11.19,11.19,11.15,11.15,121800.0
2010-10-18 10:30:00,11.15,11.16,11.13,11.14,343800.0,11.15,11.16,11.13,11.14,343800.0
2010-10-18 10:40:00,11.14,11.16,11.13,11.15,194400.0,11.14,11.16,11.13,11.15,194400.0
2010-10-18 10:50:00,11.15,11.16,11.14,11.14,269400.0,11.15,11.16,11.14,11.14,269400.0
2010-10-18 11:00:00,11.14,11.15,11.13,11.15,103200.0,11.14,11.15,11.13,11.15,103200.0
2010-10-18 11:10:00,11.14,11.17,11.14,11.17,97200.0,11.14,11.17,11.14,11.17,97200.0
2010-10-18 11:20:00,11.17,11.18,11.16,11.17,79800.0,11.17,11.18,11.16,11.17,79800.0
2010-10-18 11:30:00,11.16,11.17,11.14,11.15,62400.0,11.16,11.17,11.14,11.15,62400.0
2010-10-18 11:40:00,11.16,11.16,11.15,11.16,26400.0,11.16,11.16,11.15,11.16,26400.0
2010-10-18 11:50:00,11.16,11.17,11.16,11.17,42600.0,11.16,11.17,11.16,11.17,42600.0
2010-10-18 12:00:00,11.17,11.18,11.17,11.17,15600.0,11.17,11.18,11.17,11.17,15600.0
2010-10-18 12:10:00,11.17,11.17,11.15,11.16,29400.0,11.17,11.17,11.15,11.16,29400.0
2010-10-18 12:20:00,11.15,11.15,11.15,11.15,14400.0,11.15,11.15,11.15,11.15,14400.0
2010-10-18 12:30:00,11.15,11.15,11.14,11.14,177000.0,11.15,11.15,11.14,11.14,177000.0
2010-10-18 12:40:00,11.14,11.14,11.13,11.13,94800.0,11.14,11.14,11.13,11.13,94800.0
2010-10-18 12:50:00,11.14,11.14,11.13,11.13,89400.0,11.14,11.14,11.13,11.13,89400.0
2010-10-18 13:00:00,11.13,11.13,11.13,11.13,52800.0,11.13,11.13,11.13,11.13,52800.0
2010-10-18 13:10:00,11.13,11.13,11.12,11.13,105600.0,11.13,11.13,11.12,11.13,105600.0
2010-10-18 13:20:00,11.13,11.14,11.13,11.13,106200.0,11.13,11.14,11.13,11.13,106200.0
2010-10-18 13:30:00,11.14,11.15,11.13,11.15,33600.0,11.14,11.15,11.13,11.15,33600.0
2010-10-18 13:40:00,11.15,11.17,11.14,11.17,61800.0,11.15,11.17,11.14,11.17,61800.0
2010-10-18 13:50:00,11.17,11.17,11.17,11.17,27600.0,11.17,11.17,11.17,11.17,27600.0
2010-10-18 14:00:00,11.17,11.17,11.16,11.17,55200.0,11.17,11.17,11.16,11.17,55200.0
2010-10-18 14:10:00,11.17,11.18,11.17,11.18,22200.0,11.17,11.18,11.17,11.18,22200.0
2010-10-18 14:20:00,11.17,11.17,11.16,11.17,57000.0,11.17,11.17,11.16,11.17,57000.0
2010-10-18 14:30:00,11.17,11.18,11.17,11.17,61800.0,11.17,11.18,11.17,11.17,61800.0
2010-10-18 14:40:00,11.17,11.17,11.16,11.16,45000.0,11.17,11.17,11.16,11.16,45000.0
2010-10-18 14:50:00,11.16,11.16,11.15,11.16,42000.0,11.16,11.16,11.15,11.16,42000.0
2010-10-18 15:00:00,11.16,11.17,11.16,11.17,129000.0,11.16,11.17,11.16,11.17,129000.0
2010-10-18 15:10:00,11.17,11.17,11.15,11.15,84600.0,11.17,11.17,11.15,11.15,84600.0
2010-10-18 15:20:00,11.15,11.16,11.14,11.15,252000.0,11.15,11.16,11.14,11.15,252000.0
2010-10-18 15:30:00,11.14,11.15,11.13,11.13,120600.0,11.14,11.15,11.13,11.13,120600.0
2010-10-18 15:40:00,11.13,11.15,11.12,11.15,283800.0,11.13,11.15,11.12,11.15,283800.0
2010-10-18 15:50:00,11.15,11.16,11.15,11.16,312600.0,11.15,11.16,11.15,11.16,312600.0
2010-10-19 09:30:00,11.11,11.12,11.02,11.03,101400.0,11.11,11.12,11.02,11.03,101400.0
2010-10-19 09:40:00,11.03,11.06,10.96,10.98,105000.0,11.03,11.06,10.96,10.98,105000.0
2010-10-19 09:50:00,10.98,10.98,10.87,10.89,247200.0,10.98,10.98,10.87,10.89,247200.0
2010-10-19 10:00:00,10.89,10.92,10.86,10.89,150600.0,10.89,10.92,10.86,10.89,150600.0
2010-10-19 10:10:00,10.89,10.95,10.89,10.94,133800.0,10.89,10.95,10.89,10.94,133800.0
2010-10-19 10:20:00,10.95,10.97,10.94,10.97,112200.0,10.95,10.97,10.94,10.97,112200.0
2010-10-19 10:30:00,10.98,10.98,10.96,10.97,66600.0,10.98,10.98,10.96,10.97,66600.0
2010-10-19 10:40:00,10.97,11.02,10.97,11.02,74400.0,10.97,11.02,10.97,11.02,74400.0
2010-10-19 10:50:00,11.01,11.04,11.01,11.02,72600.0,11.01,11.04,11.01,11.02,72600.0
2010-10-19 11:00:00,11.02,11.03,11.01,11.02,28800.0,11.02,11.03,11.01,11.02,28800.0
2010-10-19 11:10:00,11.02,11.05,11.02,11.05,40200.0,11.02,11.05,11.02,11.05,40200.0
2010-10-19 11:20:00,11.05,11.05,10.99,11.01,79800.0,11.05,11.05,10.99,11.01,79800.0
2010-10-19 11:30:00,11.01,11.03,11.01,11.03,34200.0,11.01,11.03,11.01,11.03,34200.0
2010-10-19 11:40:00,11.02,11.04,11.01,11.04,27000.0,11.02,11.04,11.01,11.04,27000.0
2010-10-19 11:50:00,11.04,11.04,11.02,11.03,35400.0,11.04,11.04,11.02,11.03,35400.0
2010-10-19 12:00:00,11.03,11.04,11.02,11.03,49800.0,11.03,11.04,11.02,11.03,49800.0
2010-10-19 12:10:00,11.03,11.03,11.02,11.02,26400.0,11.03,11.03,11.02,11.02,26400.0
2010-10-19 12:20:00,11.02,11.02,11.0,11.02,72600.0,11.02,11.02,11.0,11.02,72600.0
2010-10-19 12:30:00,11.02,11.02,11.01,11.02,21600.0,11.02,11.02,11.01,11.02,21600.0
2010-10-19 12:40:00,11.02,11.02,11.01,11.01,28200.0,11.02,11.02,11.01,11.01,28200.0
2010-10-19 12:50:00,11.02,11.02,11.0,11.02,43800.0,11.02,11.02,11.0,11.02,43800.0
2010-10-19 13:00:00,11.02,11.02,11.01,11.02,12600.0,11.02,11.02,11.01,11.02,12600.0
2010-10-19 13:10:00,11.02,11.02,10.99,11.01,30600.0,11.02,11.02,10.99,11.01,30600.0
2010-10-19 13:20:00,11.01,11.01,10.99,10.99,13200.0,11.01,11.01,10.99,10.99,13200.0
2010-10-19 13:30:00,10.99,10.99,10.97,10.97,24000.0,10.99,10.99,10.97,10.97,24000.0
2010-10-19 13:40:00,10.98,10.99,10.97,10.98,69600.0,10.98,10.99,10.97,10.98,69600.0
2010-10-19 13:50:00,10.98,10.98,10.96,10.97,48000.0,10.98,10.98,10.96,10.97,48000.0
2010-10-19 14:00:00,10.97,10.97,10.92,10.93,97800.0,10.97,10.97,10.92,10.93,97800.0
2010-10-19 14:10:00,10.93,10.93,10.91,10.91,58200.0,10.93,10.93,10.91,10.91,58200.0
2010-10-19 14:20:00,10.91,10.92,10.9,10.92,82800.0,10.91,10.92,10.9,10.92,82800.0
2010-10-19 14:30:00,10.92,10.93,10.92,10.92,46200.0,10.92,10.93,10.92,10.92,46200.0
2010-10-19 14:40:00,10.92,10.93,10.91,10.91,81000.0,10.92,10.93,10.91,10.91,81000.0
2010-10-19 14:50:00,10.92,10.92,10.9,10.91,58200.0,10.92,10.92,10.9,10.91,58200.0
2010-10-19 15:00:00,10.91,10.92,10.87,10.87,157800.0,10.91,10.92,10.87,10.87,157800.0
2010-10-19 15:10:00,10.87,10.9,10.87,10.9,67800.0,10.87,10.9,10.87,10.9,67800.0
2010-10-19 15:20:00,10.89,10.92,10.84,10.86,280800.0,10.89,10.92,10.84,10.86,280800.0
2010-10-19 15:30:00,10.86,10.88,10.85,10.87,126600.0,10.86,10.88,10.85,10.87,126600.0
2010-10-19 15:40:00,10.87,10.91,10.87,10.88,127800.0,10.87,10.91,10.87,10.88,127800.0
2010-10-19 15:50:00,10.89,10.92,10.88,10.9,324600.0,10.89,10.92,10.88,10.9,324600.0
2010-10-20 09:30:00,10.94,10.95,10.92,10.95,72600.0,10.94,10.95,10.92,10.95,72600.0
2010-10-20 09:40:00,10.95,11.03,10.95,10.99,106800.0,10.95,11.03,10.95,10.99,106800.0
2010-10-20 09:50:00,11.0,11.03,10.98,11.0,85800.0,11.0,11.03,10.98,11.0,85800.0
2010-10-20 10:00:00,11.0,11.01,10.92,10.96,213000.0,11.0,11.01,10.92,10.96,213000.0
2010-10-20 10:10:00,10.95,11.0,10.93,10.99,80400.0,10.95,11.0,10.93,10.99,80400.0
2010-10-20 10:20:00,10.99,11.03,10.99,11.01,84600.0,10.99,11.03,10.99,11.01,84600.0
2010-10-20 10:30:00,11.0,11.07,11.0,11.06,312600.0,11.0,11.07,11.0,11.06,312600.0
2010-10-20 10:40:00,11.06,11.11,11.06,11.11,63000.0,11.06,11.11,11.06,11.11,63000.0
2010-10-20 10:50:00,11.11,11.13,11.09,11.1,66000.0,11.11,11.13,11.09,11.1,66000.0
2010-10-20 11:00:00,11.1,11.1,11.07,11.08,75000.0,11.1,11.1,11.07,11.08,75000.0
2010-10-20 11:10:00,11.08,11.08,11.06,11.07,55200.0,11.08,11.08,11.06,11.07,55200.0
2010-10-20 11:20:00,11.07,11.08,11.05,11.07,92400.0,11.07,11.08,11.05,11.07,92400.0
2010-10-20 11:30:00,11.07,11.11,11.06,11.1,103800.0,11.07,11.11,11.06,11.1,103800.0
2010-10-20 11:40:00,11.1,11.1,11.09,11.09,36000.0,11.1,11.1,11.09,11.09,36000.0
2010-10-20 11:50:00,11.09,11.1,11.09,11.09,37200.0,11.09,11.1,11.09,11.09,37200.0
2010-10-20 12:00:00,11.09,11.1,11.08,11.09,70200.0,11.09,11.1,11.08,11.09,70200.0
2010-10-20 12:10:00,11.08,11.1,11.07,11.08,73800.0,11.08,11.1,11.07,11.08,73800.0
2010-10-20 12:20:00,11.08,11.08,11.06,11.07,42000.0,11.08,11.08,11.06,11.07,42000.0
2010-10-20 12:30:00,11.08,11.08,11.08,11.08,33600.0,11.08,11.08,11.08,11.08,33600.0
2010-10-20 12:40:00,11.08,11.09,11.06,11.09,51600.0,11.08,11.09,11.06,11.09,51600.0
2010-10-20 12:50:00,11.09,11.09,11.08,11.08,51600.0,11.09,11.09,11.08,11.08,51600.0
2010-10-20 13:00:00,11.07,11.1,11.07,11.08,46800.0,11.07,11.1,11.07,11.08,46800.0
2010-10-20 13:10:00,11.08,11.1,11.08,11.1,163800.0,11.08,11.1,11.08,11.1,163800.0
2010-10-20 13:20:00,11.1,11.1,11.09,11.09,224400.0,11.1,11.1,11.09,11.09,224400.0
2010-10-20 13:30:00,11.09,11.09,11.08,11.09,109200.0,11.09,11.09,11.08,11.09,109200.0
2010-10-20 13:40:00,11.09,11.09,11.07,11.07,54600.0,11.09,11.09,11.07,11.07,54600.0
2010-10-20 13:50:00,11.08,11.08,11.07,11.08,32400.0,11.08,11.08,11.07,11.08,32400.0
2010-10-20 14:00:00,11.08,11.1,11.07,11.08,80400.0,11.08,11.1,11.07,11.08,80400.0
2010-10-20 14:10:00,11.08,11.09,11.08,11.08,72000.0,11.08,11.09,11.08,11.08,72000.0
2010-10-20 14:20:00,11.08,11.09,11.07,11.07,47400.0,11.08,11.09,11.07,11.07,47400.0
2010-10-20 14:30:00,11.06,11.08,11.06,11.07,30000.0,11.06,11.08,11.06,11.07,30000.0
2010-10-20 14:40:00,11.08,11.08,11.06,11.06,24000.0,11.08,11.08,11.06,11.06,24000.0
2010-10-20 14:50:00,11.06,11.07,11.05,11.07,33600.0,11.06,11.07,11.05,11.07,33600.0
2010-10-20 15:00:00,11.06,11.06,11.05,11.05,45600.0,11.06,11.06,11.05,11.05,45600.0
2010-10-20 15:10:00,11.05,11.06,11.05,11.05,49800.0,11.05,11.06,11.05,11.05,49800.0
2010-10-20 15:20:00,11.05,11.06,11.05,11.06,45600.0,11.05,11.06,11.05,11.06,45600.0
2010-10-20 15:30:00,11.06,11.06,11.03,11.04,56400.0,11.06,11.06,11.03,11.04,56400.0
2010-10-20 15:40:00,11.04,11.06,11.04,11.06,120000.0,11.04,11.06,11.04,11.06,120000.0
2010-10-20 15:50:00,11.06,11.07,11.01,11.03,193200.0,11.06,11.07,11.01,11.03,193200.0
2010-10-21 09:30:00,11.09,11.11,11.08,11.1,154200.0,11.09,11.11,11.08,11.1,154200.0
2010-10-21 09:40:00,11.11,11.13,11.1,11.1,21600.0,11.11,11.13,11.1,11.1,21600.0
2010-10-21 09:50:00,11.1,11.1,11.07,11.08,11400.0,11.1,11.1,11.07,11.08,11400.0
2010-10-21 10:00:00,11.09,11.14,11.08,11.13,55800.0,11.09,11.14,11.08,11.13,55800.0
2010-10-21 10:10:00,11.14,11.14,11.12,11.14,51600.0,11.14,11.14,11.12,11.14,51600.0
2010-10-21 10:20:00,11.14,11.14,11.13,11.13,19200.0,11.14,11.14,11.13,11.13,19200.0
2010-10-21 10:30:00,11.12,11.14,11.12,11.13,67800.0,11.12,11.14,11.12,11.13,67800.0
2010-10-21 10:40:00,11.13,11.14,11.13,11.13,35400.0,11.13,11.14,11.13,11.13,35400.0
2010-10-21 10:50:00,11.13,11.14,11.13,11.14,22200.0,11.13,11.14,11.13,11.14,22200.0
2010-10-21 11:00:00,11.14,11.14,11.12,11.12,49800.0,11.14,11.14,11.12,11.12,49800.0
2010-10-21 11:10:00,11.13,11.13,11.09,11.09,94200.0,11.13,11.13,11.09,11.09,94200.0
2010-10-21 11:20:00,11.09,11.1,11.05,11.06,57000.0,11.09,11.1,11.05,11.06,57000.0
2010-10-21 11:30:00,11.07,11.08,11.01,11.01,39000.0,11.07,11.08,11.01,11.01,39000.0
2010-10-21 11:40:00,11.02,11.05,11.01,11.03,42600.0,11.02,11.05,11.01,11.03,42600.0
2010-10-21 11:50:00,11.04,11.05,11.03,11.03,22200.0,11.04,11.05,11.03,11.03,22200.0
2010-10-21 12:00:00,11.03,11.04,11.02,11.03,33000.0,11.03,11.04,11.02,11.03,33000.0
2010-10-21 12:10:00,11.04,11.06,11.02,11.03,38400.0,11.04,11.06,11.02,11.03,38400.0
2010-10-21 12:20:00,11.03,11.06,11.02,11.06,18000.0,11.03,11.06,11.02,11.06,18000.0
2010-10-21 12:30:00,11.06,11.06,11.01,11.01,35400.0,11.06,11.06,11.01,11.01,35400.0
2010-10-21 12:40:00,11.01,11.01,10.98,10.98,22200.0,11.01,11.01,10.98,10.98,22200.0
2010-10-21 12:50:00,10.99,11.0,10.98,10.98,30000.0,10.99,11.0,10.98,10.98,30000.0
2010-10-21 13:00:00,10.99,11.02,10.98,11.01,33000.0,10.99,11.02,10.98,11.01,33000.0
2010-10-21 13:10:00,11.01,11.02,11.0,11.01,24600.0,11.01,11.02,11.0,11.01,24600.0
2010-10-21 13:20:00,11.01,11.01,10.97,11.0,85800.0,11.01,11.01,10.97,11.0,85800.0
2010-10-21 13:30:00,11.0,11.0,10.99,11.0,14400.0,11.0,11.0,10.99,11.0,14400.0
2010-10-21 13:40:00,10.99,10.99,10.95,10.96,45000.0,10.99,10.99,10.95,10.96,45000.0
2010-10-21 13:50:00,10.96,10.96,10.92,10.92,29400.0,10.96,10.96,10.92,10.92,29400.0
2010-10-21 14:00:00,10.93,10.94,10.92,10.93,49800.0,10.93,10.94,10.92,10.93,49800.0
2010-10-21 14:10:00,10.93,10.94,10.91,10.94,76200.0,10.93,10.94,10.91,10.94,76200.0
2010-10-21 14:20:00,10.95,10.95,10.92,10.94,89400.0,10.95,10.95,10.92,10.94,89400.0
2010-10-21 14:30:00,10.95,10.95,10.92,10.95,74400.0,10.95,10.95,10.92,10.95,74400.0
2010-10-21 14:40:00,10.95,10.97,10.95,10.97,42000.0,10.95,10.97,10.95,10.97,42000.0
2010-10-21 14:50:00,10.97,11.01,10.97,10.98,78600.0,10.97,11.01,10.97,10.98,78600.0
2010-10-21 15:00:00,10.98,10.99,10.98,10.99,69000.0,10.98,10.99,10.98,10.99,69000.0
2010-10-21 15:10:00,10.99,11.03,10.98,11.01,69000.0,10.99,11.03,10.98,11.01,69000.0
2010-10-21 15:20:00,11.01,11.03,11.0,11.03,103800.0,11.01,11.03,11.0,11.03,103800.0
2010-10-21 15:30:00,11.03,11.04,11.02,11.02,73800.0,11.03,11.04,11.02,11.02,73800.0
2010-10-21 15:40:00,11.02,11.02,10.99,11.01,108600.0,11.02,11.02,10.99,11.01,108600.0
2010-10-21 15:50:00,11.01,11.01,10.99,11.0,138000.0,11.01,11.01,10.99,11.0,138000.0
2010-10-22 09:30:00,11.02,11.04,10.97,10.97,42000.0,11.02,11.04,10.97,10.97,42000.0
2010-10-22 09:40:00,11.0,11.01,10.96,11.01,39000.0,11.0,11.01,10.96,11.01,39000.0
2010-10-22 09:50:00,11.01,11.05,11.0,11.01,70200.0,11.01,11.05,11.0,11.01,70200.0
2010-10-22 10:00:00,11.02,11.02,10.99,10.99,41400.0,11.02,11.02,10.99,10.99,41400.0
2010-10-22 10:10:00,10.99,11.02,10.99,11.0,56400.0,10.99,11.02,10.99,11.0,56400.0
2010-10-22 10:20:00,11.0,11.0,10.98,10.99,35400.0,11.0,11.0,10.98,10.99,35400.0
2010-10-22 10:30:00,10.99,11.01,10.99,11.0,27600.0,10.99,11.01,10.99,11.0,27600.0
2010-10-22 10:40:00,10.99,11.02,10.99,11.0,101400.0,10.99,11.02,10.99,11.0,101400.0
2010-10-22 10:50:00,11.0,11.0,10.99,10.99,69600.0,11.0,11.0,10.99,10.99,69600.0
2010-10-22 11:00:00,10.99,11.0,10.99,10.99,48000.0,10.99,11.0,10.99,10.99,48000.0
2010-10-22 11:10:00,10.99,10.99,10.98,10.99,42000.0,10.99,10.99,10.98,10.99,42000.0
2010-10-22 11:20:00,10.99,11.0,10.99,10.99,48600.0,10.99,11.0,10.99,10.99,48600.0
2010-10-22 11:30:00,11.0,11.0,11.0,11.0,21000.0,11.0,11.0,11.0,11.0,21000.0
2010-10-22 11:40:00,11.0,11.0,10.98,10.98,24000.0,11.0,11.0,10.98,10.98,24000.0
2010-10-22 11:50:00,10.98,10.99,10.97,10.97,39000.0,10.98,10.99,10.97,10.97,39000.0
2010-10-22 12:00:00,10.98,11.01,10.98,11.0,33600.0,10.98,11.01,10.98,11.0,33600.0
2010-10-22 12:10:00,11.01,11.01,10.99,10.99,36600.0,11.01,11.01,10.99,10.99,36600.0
2010-10-22 12:20:00,10.99,11.01,10.99,11.01,39600.0,10.99,11.01,10.99,11.01,39600.0
2010-10-22 12:30:00,11.01,11.01,10.99,10.99,27000.0,11.01,11.01,10.99,10.99,27000.0
2010-10-22 12:40:00,10.99,10.99,10.99,10.99,55200.0,10.99,10.99,10.99,10.99,55200.0
2010-10-22 12:50:00,10.99,11.0,10.98,10.99,48600.0,10.99,11.0,10.98,10.99,48600.0
2010-10-22 13:00:00,10.99,11.01,10.99,11.01,25800.0,10.99,11.01,10.99,11.01,25800.0
2010-10-22 13:10:00,11.01,11.01,11.0,11.0,37800.0,11.01,11.01,11.0,11.0,37800.0
2010-10-22 13:20:00,11.0,11.01,10.99,11.0,33600.0,11.0,11.01,10.99,11.0,33600.0
2010-10-22 13:30:00,10.99,10.99,10.97,10.99,68400.0,10.99,10.99,10.97,10.99,68400.0
2010-10-22 13:40:00,10.99,11.0,10.99,11.0,20400.0,10.99,11.0,10.99,11.0,20400.0
2010-10-22 13:50:00,11.0,11.0,10.99,10.99,22200.0,11.0,11.0,10.99,10.99,22200.0
2010-10-22 14:00:00,11.0,11.01,11.0,11.01,73200.0,11.0,11.01,11.0,11.01,73200.0
2010-10-22 14:10:00,11.01,11.01,11.0,11.0,67800.0,11.01,11.01,11.0,11.0,67800.0
2010-10-22 14:20:00,11.0,11.01,11.0,11.01,130200.0,11.0,11.01,11.0,11.01,130200.0
2010-10-22 14:30:00,11.01,11.01,11.0,11.0,85200.0,11.01,11.01,11.0,11.0,85200.0
2010-10-22 14:40:00,11.0,11.03,11.0,11.03,87600.0,11.0,11.03,11.0,11.03,87600.0
2010-10-22 14:50:00,11.03,11.05,11.03,11.04,54000.0,11.03,11.05,11.03,11.04,54000.0
2010-10-22 15:00:00,11.04,11.06,11.04,11.06,73800.0,11.04,11.06,11.04,11.06,73800.0
2010-10-22 15:10:00,11.05,11.06,11.05,11.06,97800.0,11.05,11.06,11.05,11.06,97800.0
2010-10-22 15:20:00,11.06,11.06,11.03,11.03,105600.0,11.06,11.06,11.03,11.03,105600.0
2010-10-22 15:30:00,11.04,11.05,11.03,11.04,148200.0,11.04,11.05,11.03,11.04,148200.0
2010-10-22 15:40:00,11.04,11.04,11.02,11.04,135000.0,11.04,11.04,11.02,11.04,135000.0
2010-10-22 15:50:00,11.04,11.04,11.03,11.04,249000.0,11.04,11.04,11.03,11.04,249000.0
2010-10-25 09:30:00,11.06,11.13,10.99,11.09,122400.0,11.06,11.13,10.99,11.09,122400.0
2010-10-25 09:40:00,11.1,11.13,11.09,11.12,100800.0,11.1,11.13,11.09,11.12,100800.0
2010-10-25 09:50:00,11.12,11.13,11.1,11.13,232800.0,11.12,11.13,11.1,11.13,232800.0
2010-10-25 10:00:00,11.13,11.15,11.13,11.14,138000.0,11.13,11.15,11.13,11.14,138000.0
2010-10-25 10:10:00,11.14,11.15,11.12,11.12,113400.0,11.14,11.15,11.12,11.12,113400.0
2010-10-25 10:20:00,11.13,11.13,11.1,11.12,74400.0,11.13,11.13,11.1,11.12,74400.0
2010-10-25 10:30:00,11.12,11.13,11.1,11.1,127800.0,11.12,11.13,11.1,11.1,127800.0
2010-10-25 10:40:00,11.1,11.1,11.08,11.09,45000.0,11.1,11.1,11.08,11.09,45000.0
2010-10-25 10:50:00,11.09,11.09,11.06,11.06,31800.0,11.09,11.09,11.06,11.06,31800.0
2010-10-25 11:00:00,11.06,11.06,11.03,11.04,34200.0,11.06,11.06,11.03,11.04,34200.0
2010-10-25 11:10:00,11.05,11.05,11.0,11.02,81000.0,11.05,11.05,11.0,11.02,81000.0
2010-10-25 11:20:00,11.01,11.04,11.01,11.04,34200.0,11.01,11.04,11.01,11.04,34200.0
2010-10-25 11:30:00,11.04,11.05,11.0,11.01,70200.0,11.04,11.05,11.0,11.01,70200.0
2010-10-25 11:40:00,11.0,11.01,11.0,11.01,37200.0,11.0,11.01,11.0,11.01,37200.0
2010-10-25 11:50:00,11.01,11.01,10.99,11.0,21000.0,11.01,11.01,10.99,11.0,21000.0
2010-10-25 12:00:00,11.0,11.01,11.0,11.01,27600.0,11.0,11.01,11.0,11.01,27600.0
2010-10-25 12:10:00,11.01,11.02,10.99,10.99,140400.0,11.01,11.02,10.99,10.99,140400.0
2010-10-25 12:20:00,10.99,10.99,10.95,10.97,149400.0,10.99,10.99,10.95,10.97,149400.0
2010-10-25 12:30:00,10.97,10.99,10.97,10.97,113400.0,10.97,10.99,10.97,10.97,113400.0
2010-10-25 12:40:00,10.97,10.97,10.96,10.97,46200.0,10.97,10.97,10.96,10.97,46200.0
2010-10-25 12:50:00,10.97,10.98,10.97,10.98,85800.0,10.97,10.98,10.97,10.98,85800.0
2010-10-25 13:00:00,10.98,10.99,10.98,10.99,55800.0,10.98,10.99,10.98,10.99,55800.0
2010-10-25 13:10:00,10.99,11.0,10.98,11.0,66000.0,10.99,11.0,10.98,11.0,66000.0
2010-10-25 13:20:00,11.0,11.01,10.99,10.99,274800.0,11.0,11.01,10.99,10.99,274800.0
2010-10-25 13:30:00,10.99,11.01,10.99,11.0,51600.0,10.99,11.01,10.99,11.0,51600.0
2010-10-25 13:40:00,11.0,11.01,10.99,10.99,219000.0,11.0,11.01,10.99,10.99,219000.0
2010-10-25 13:50:00,10.99,11.0,10.99,11.0,43200.0,10.99,11.0,10.99,11.0,43200.0
2010-10-25 14:00:00,11.0,11.01,11.0,11.0,63000.0,11.0,11.01,11.0,11.0,63000.0
2010-10-25 14:10:00,11.0,11.01,10.99,11.0,80400.0,11.0,11.01,10.99,11.0,80400.0
2010-10-25 14:20:00,11.0,11.01,10.99,11.0,32400.0,11.0,11.01,10.99,11.0,32400.0
2010-10-25 14:30:00,11.0,11.01,10.99,11.01,276600.0,11.0,11.01,10.99,11.01,276600.0
2010-10-25 14:40:00,11.0,11.01,10.99,10.99,81600.0,11.0,11.01,10.99,10.99,81600.0
2010-10-25 14:50:00,10.99,11.0,10.99,10.99,31800.0,10.99,11.0,10.99,10.99,31800.0
2010-10-25 15:00:00,11.0,11.0,10.99,10.99,43200.0,11.0,11.0,10.99,10.99,43200.0
2010-10-25 15:10:00,10.99,11.01,10.99,11.0,105600.0,10.99,11.01,10.99,11.0,105600.0
2010-10-25 15:20:00,11.0,11.02,11.0,11.02,258000.0,11.0,11.02,11.0,11.02,258000.0
2010-10-25 15:30:00,11.02,11.03,11.02,11.02,213000.0,11.02,11.03,11.02,11.02,213000.0
2010-10-25 15:40:00,11.02,11.02,10.99,11.01,271200.0,11.02,11.02,10.99,11.01,271200.0
2010-10-25 15:50:00,11.01,11.17,10.78,10.81,4355400.0,11.01,11.17,10.78,10.81,4355400.0
2010-10-26 09:30:00,10.78,10.81,10.57,10.81,483000.0,10.78,10.81,10.57,10.81,483000.0
2010-10-26 09:40:00,10.81,10.81,10.67,10.72,350400.0,10.81,10.81,10.67,10.72,350400.0
2010-10-26 09:50:00,10.71,10.79,10.71,10.77,176400.0,10.71,10.79,10.71,10.77,176400.0
2010-10-26 10:00:00,10.78,10.91,10.77,10.9,133200.0,10.78,10.91,10.77,10.9,133200.0
2010-10-26 10:10:00,10.9,10.92,10.82,10.91,109800.0,10.9,10.92,10.82,10.91,109800.0
2010-10-26 10:20:00,10.91,10.97,10.9,10.93,147000.0,10.91,10.97,10.9,10.93,147000.0
2010-10-26 10:30:00,10.93,10.93,10.88,10.9,188400.0,10.93,10.93,10.88,10.9,188400.0
2010-10-26 10:40:00,10.91,10.91,10.88,10.89,58200.0,10.91,10.91,10.88,10.89,58200.0
2010-10-26 10:50:00,10.9,10.9,10.88,10.9,52800.0,10.9,10.9,10.88,10.9,52800.0
2010-10-26 11:00:00,10.89,10.93,10.87,10.87,93600.0,10.89,10.93,10.87,10.87,93600.0
2010-10-26 11:10:00,10.88,10.93,10.86,10.86,112200.0,10.88,10.93,10.86,10.86,112200.0
2010-10-26 11:20:00,10.87,10.92,10.86,10.88,51000.0,10.87,10.92,10.86,10.88,51000.0
2010-10-26 11:30:00,10.88,10.91,10.88,10.9,47400.0,10.88,10.91,10.88,10.9,47400.0
2010-10-26 11:40:00,10.91,10.94,10.89,10.94,36600.0,10.91,10.94,10.89,10.94,36600.0
2010-10-26 11:50:00,10.94,10.95,10.93,10.95,50400.0,10.94,10.95,10.93,10.95,50400.0
2010-10-26 12:00:00,10.95,10.97,10.93,10.94,34200.0,10.95,10.97,10.93,10.94,34200.0
2010-10-26 12:10:00,10.94,10.95,10.93,10.95,63000.0,10.94,10.95,10.93,10.95,63000.0
2010-10-26 12:20:00,10.95,10.95,10.9,10.91,86400.0,10.95,10.95,10.9,10.91,86400.0
2010-10-26 12:30:00,10.91,10.91,10.88,10.9,70200.0,10.91,10.91,10.88,10.9,70200.0
2010-10-26 12:40:00,10.89,10.9,10.85,10.86,101400.0,10.89,10.9,10.85,10.86,101400.0
2010-10-26 12:50:00,10.86,10.86,10.84,10.84,105600.0,10.86,10.86,10.84,10.84,105600.0
2010-10-26 13:00:00,10.84,10.85,10.82,10.83,106800.0,10.84,10.85,10.82,10.83,106800.0
2010-10-26 13:10:00,10.83,10.85,10.82,10.85,88200.0,10.83,10.85,10.82,10.85,88200.0
2010-10-26 13:20:00,10.85,10.85,10.82,10.83,79800.0,10.85,10.85,10.82,10.83,79800.0
2010-10-26 13:30:00,10.83,10.85,10.83,10.85,40800.0,10.83,10.85,10.83,10.85,40800.0
2010-10-26 13:40:00,10.85,10.88,10.85,10.85,109800.0,10.85,10.88,10.85,10.85,109800.0
2010-10-26 13:50:00,10.85,10.87,10.84,10.87,70800.0,10.85,10.87,10.84,10.87,70800.0
2010-10-26 14:00:00,10.87,10.89,10.86,10.86,88200.0,10.87,10.89,10.86,10.86,88200.0
2010-10-26 14:10:00,10.86,10.86,10.84,10.84,53400.0,10.86,10.86,10.84,10.84,53400.0
2010-10-26 14:20:00,10.84,10.84,10.81,10.82,70800.0,10.84,10.84,10.81,10.82,70800.0
2010-10-26 14:30:00,10.82,10.83,10.8,10.8,126600.0,10.82,10.83,10.8,10.8,126600.0
2010-10-26 14:40:00,10.81,10.81,10.77,10.77,90000.0,10.81,10.81,10.77,10.77,90000.0
2010-10-26 14:50:00,10.78,10.81,10.77,10.81,81600.0,10.78,10.81,10.77,10.81,81600.0
2010-10-26 15:00:00,10.81,10.81,10.78,10.8,194400.0,10.81,10.81,10.78,10.8,194400.0
2010-10-26 15:10:00,10.8,10.8,10.78,10.8,145800.0,10.8,10.8,10.78,10.8,145800.0
2010-10-26 15:20:00,10.79,10.81,10.78,10.78,264600.0,10.79,10.81,10.78,10.78,264600.0
2010-10-26 15:30:00,10.78,10.79,10.77,10.78,202200.0,10.78,10.79,10.77,10.78,202200.0
2010-10-26 15:40:00,10.78,10.78,10.75,10.77,275400.0,10.78,10.78,10.75,10.77,275400.0
2010-10-26 15:50:00,10.77,10.77,10.73,10.74,501000.0,10.77,10.77,10.73,10.74,501000.0
2010-10-27 09:30:00,10.71,10.75,10.67,10.74,94200.0,10.71,10.75,10.67,10.74,94200.0
2010-10-27 09:40:00,10.74,10.74,10.7,10.72,156000.0,10.74,10.74,10.7,10.72,156000.0
2010-10-27 09:50:00,10.73,10.74,10.71,10.72,312000.0,10.73,10.74,10.71,10.72,312000.0
2010-10-27 10:00:00,10.72,10.73,10.67,10.68,106200.0,10.72,10.73,10.67,10.68,106200.0
2010-10-27 10:10:00,10.69,10.7,10.68,10.68,49800.0,10.69,10.7,10.68,10.68,49800.0
2010-10-27 10:20:00,10.68,10.68,10.59,10.6,166200.0,10.68,10.68,10.59,10.6,166200.0
2010-10-27 10:30:00,10.6,10.62,10.59,10.61,137400.0,10.6,10.62,10.59,10.61,137400.0
2010-10-27 10:40:00,10.62,10.66,10.62,10.65,70800.0,10.62,10.66,10.62,10.65,70800.0
2010-10-27 10:50:00,10.65,10.65,10.62,10.62,79200.0,10.65,10.65,10.62,10.62,79200.0
2010-10-27 11:00:00,10.62,10.63,10.6,10.62,68400.0,10.62,10.63,10.6,10.62,68400.0
2010-10-27 11:10:00,10.62,10.65,10.62,10.64,72600.0,10.62,10.65,10.62,10.64,72600.0
2010-10-27 11:20:00,10.64,10.64,10.61,10.61,81000.0,10.64,10.64,10.61,10.61,81000.0
2010-10-27 11:30:00,10.61,10.61,10.59,10.61,113400.0,10.61,10.61,10.59,10.61,113400.0
2010-10-27 11:40:00,10.61,10.62,10.6,10.61,79200.0,10.61,10.62,10.6,10.61,79200.0
2010-10-27 11:50:00,10.61,10.62,10.61,10.61,90600.0,10.61,10.62,10.61,10.61,90600.0
2010-10-27 12:00:00,10.61,10.61,10.57,10.58,135600.0,10.61,10.61,10.57,10.58,135600.0
2010-10-27 12:10:00,10.57,10.6,10.57,10.6,63600.0,10.57,10.6,10.57,10.6,63600.0
2010-10-27 12:20:00,10.6,10.6,10.58,10.58,36000.0,10.6,10.6,10.58,10.58,36000.0
2010-10-27 12:30:00,10.58,10.6,10.58,10.58,60000.0,10.58,10.6,10.58,10.58,60000.0
2010-10-27 12:40:00,10.58,10.59,10.58,10.58,51000.0,10.58,10.59,10.58,10.58,51000.0
2010-10-27 12:50:00,10.58,10.59,10.58,10.59,55800.0,10.58,10.59,10.58,10.59,55800.0
2010-10-27 13:00:00,10.59,10.6,10.59,10.59,55200.0,10.59,10.6,10.59,10.59,55200.0
2010-10-27 13:10:00,10.59,10.59,10.56,10.56,69600.0,10.59,10.59,10.56,10.56,69600.0
2010-10-27 13:20:00,10.56,10.56,10.55,10.56,102600.0,10.56,10.56,10.55,10.56,102600.0
2010-10-27 13:30:00,10.56,10.57,10.56,10.57,68400.0,10.56,10.57,10.56,10.57,68400.0
2010-10-27 13:40:00,10.56,10.58,10.56,10.58,54600.0,10.56,10.58,10.56,10.58,54600.0
2010-10-27 13:50:00,10.58,10.59,10.57,10.58,73200.0,10.58,10.59,10.57,10.58,73200.0
2010-10-27 14:00:00,10.59,10.61,10.57,10.6,241800.0,10.59,10.61,10.57,10.6,241800.0
2010-10-27 14:10:00,10.6,10.6,10.58,10.58,233400.0,10.6,10.6,10.58,10.58,233400.0
2010-10-27 14:20:00,10.58,10.58,10.57,10.58,65400.0,10.58,10.58,10.57,10.58,65400.0
2010-10-27 14:30:00,10.58,10.58,10.57,10.57,261000.0,10.58,10.58,10.57,10.57,261000.0
2010-10-27 14:40:00,10.57,10.57,10.55,10.56,327600.0,10.57,10.57,10.55,10.56,327600.0
2010-10-27 14:50:00,10.57,10.57,10.55,10.56,128400.0,10.57,10.57,10.55,10.56,128400.0
2010-10-27 15:00:00,10.56,10.57,10.55,10.56,204000.0,10.56,10.57,10.55,10.56,204000.0
2010-10-27 15:10:00,10.56,10.57,10.55,10.56,169800.0,10.56,10.57,10.55,10.56,169800.0
2010-10-27 15:20:00,10.56,10.58,10.54,10.58,162000.0,10.56,10.58,10.54,10.58,162000.0
2010-10-27 15:30:00,10.58,10.63,10.58,10.63,165600.0,10.58,10.63,10.58,10.63,165600.0
2010-10-27 15:40:00,10.63,10.63,10.61,10.63,207000.0,10.63,10.63,10.61,10.63,207000.0
2010-10-27 15:50:00,10.63,10.67,10.63,10.64,1501800.0,10.63,10.67,10.63,10.64,1501800.0
2010-10-28 09:30:00,10.67,10.74,10.63,10.72,321000.0,10.67,10.74,10.63,10.72,321000.0
2010-10-28 09:40:00,10.72,10.74,10.7,10.72,151800.0,10.72,10.74,10.7,10.72,151800.0
2010-10-28 09:50:00,10.72,10.72,10.67,10.68,100200.0,10.72,10.72,10.67,10.68,100200.0
2010-10-28 10:00:00,10.69,10.7,10.68,10.7,67200.0,10.69,10.7,10.68,10.7,67200.0
2010-10-28 10:10:00,10.7,10.7,10.64,10.66,72600.0,10.7,10.7,10.64,10.66,72600.0
2010-10-28 10:20:00,10.66,10.66,10.64,10.64,66600.0,10.66,10.66,10.64,10.64,66600.0
2010-10-28 10:30:00,10.63,10.66,10.61,10.66,85200.0,10.63,10.66,10.61,10.66,85200.0
2010-10-28 10:40:00,10.65,10.7,10.65,10.7,320400.0,10.65,10.7,10.65,10.7,320400.0
2010-10-28 10:50:00,10.7,10.7,10.68,10.69,55200.0,10.7,10.7,10.68,10.69,55200.0
2010-10-28 11:00:00,10.68,10.68,10.67,10.67,45600.0,10.68,10.68,10.67,10.67,45600.0
2010-10-28 11:10:00,10.68,10.68,10.66,10.66,117000.0,10.68,10.68,10.66,10.66,117000.0
2010-10-28 11:20:00,10.67,10.69,10.67,10.68,70800.0,10.67,10.69,10.67,10.68,70800.0
2010-10-28 11:30:00,10.68,10.69,10.67,10.68,57000.0,10.68,10.69,10.67,10.68,57000.0
2010-10-28 11:40:00,10.67,10.69,10.67,10.67,15000.0,10.67,10.69,10.67,10.67,15000.0
2010-10-28 11:50:00,10.66,10.68,10.66,10.67,328200.0,10.66,10.68,10.66,10.67,328200.0
2010-10-28 12:00:00,10.67,10.68,10.67,10.68,79800.0,10.67,10.68,10.67,10.68,79800.0
2010-10-28 12:10:00,10.68,10.69,10.67,10.68,36600.0,10.68,10.69,10.67,10.68,36600.0
2010-10-28 12:20:00,10.68,10.69,10.67,10.67,25800.0,10.68,10.69,10.67,10.67,25800.0
2010-10-28 12:30:00,10.67,10.69,10.66,10.68,55800.0,10.67,10.69,10.66,10.68,55800.0
2010-10-28 12:40:00,10.68,10.69,10.68,10.68,16800.0,10.68,10.69,10.68,10.68,16800.0
2010-10-28 12:50:00,10.68,10.69,10.68,10.68,35400.0,10.68,10.69,10.68,10.68,35400.0
2010-10-28 13:00:00,10.68,10.69,10.68,10.69,16200.0,10.68,10.69,10.68,10.69,16200.0
2010-10-28 13:10:00,10.68,10.69,10.67,10.69,46800.0,10.68,10.69,10.67,10.69,46800.0
2010-10-28 13:20:00,10.68,10.68,10.67,10.68,37200.0,10.68,10.68,10.67,10.68,37200.0
2010-10-28 13:30:00,10.68,10.7,10.68,10.7,87000.0,10.68,10.7,10.68,10.7,87000.0
2010-10-28 13:40:00,10.7,10.71,10.69,10.71,78000.0,10.7,10.71,10.69,10.71,78000.0
2010-10-28 13:50:00,10.72,10.74,10.7,10.74,101400.0,10.72,10.74,10.7,10.74,101400.0
2010-10-28 14:00:00,10.74,10.74,10.73,10.74,43800.0,10.74,10.74,10.73,10.74,43800.0
2010-10-28 14:10:00,10.74,10.74,10.69,10.71,34200.0,10.74,10.74,10.69,10.71,34200.0
2010-10-28 14:20:00,10.7,10.72,10.7,10.71,32400.0,10.7,10.72,10.7,10.71,32400.0
2010-10-28 14:30:00,10.72,10.72,10.69,10.7,40200.0,10.72,10.72,10.69,10.7,40200.0
2010-10-28 14:40:00,10.7,10.71,10.68,10.7,36600.0,10.7,10.71,10.68,10.7,36600.0
2010-10-28 14:50:00,10.7,10.7,10.67,10.68,37800.0,10.7,10.7,10.67,10.68,37800.0
2010-10-28 15:00:00,10.67,10.67,10.66,10.67,48000.0,10.67,10.67,10.66,10.67,48000.0
2010-10-28 15:10:00,10.67,10.68,10.65,10.67,97800.0,10.67,10.68,10.65,10.67,97800.0
2010-10-28 15:20:00,10.67,10.67,10.67,10.67,72000.0,10.67,10.67,10.67,10.67,72000.0
2010-10-28 15:30:00,10.67,10.67,10.67,10.67,76800.0,10.67,10.67,10.67,10.67,76800.0
2010-10-28 15:40:00,10.67,10.67,10.65,10.65,113400.0,10.67,10.67,10.65,10.65,113400.0
2010-10-28 15:50:00,10.66,10.67,10.64,10.66,309000.0,10.66,10.67,10.64,10.66,309000.0
2010-10-29 09:30:00,10.65,10.66,10.56,10.56,182400.0,10.65,10.66,10.56,10.56,182400.0
2010-10-29 09:40:00,10.58,10.61,10.57,10.61,95400.0,10.58,10.61,10.57,10.61,95400.0
2010-10-29 09:50:00,10.61,10.61,10.56,10.59,85200.0,10.61,10.61,10.56,10.59,85200.0
2010-10-29 10:00:00,10.6,10.64,10.6,10.63,109800.0,10.6,10.64,10.6,10.63,109800.0
2010-10-29 10:10:00,10.64,10.64,10.62,10.63,47400.0,10.64,10.64,10.62,10.63,47400.0
2010-10-29 10:20:00,10.63,10.63,10.6,10.62,51600.0,10.63,10.63,10.6,10.62,51600.0
2010-10-29 10:30:00,10.62,10.62,10.61,10.62,43800.0,10.62,10.62,10.61,10.62,43800.0
2010-10-29 10:40:00,10.62,10.63,10.61,10.61,34200.0,10.62,10.63,10.61,10.61,34200.0
2010-10-29 10:50:00,10.61,10.63,10.61,10.63,51600.0,10.61,10.63,10.61,10.63,51600.0
2010-10-29 11:00:00,10.63,10.63,10.61,10.63,98400.0,10.63,10.63,10.61,10.63,98400.0
2010-10-29 11:10:00,10.63,10.65,10.63,10.63,31800.0,10.63,10.65,10.63,10.63,31800.0
2010-10-29 11:20:00,10.64,10.64,10.63,10.63,30600.0,10.64,10.64,10.63,10.63,30600.0
2010-10-29 11:30:00,10.63,10.63,10.61,10.61,40200.0,10.63,10.63,10.61,10.61,40200.0
2010-10-29 11:40:00,10.61,10.61,10.6,10.6,28800.0,10.61,10.61,10.6,10.6,28800.0
2010-10-29 11:50:00,10.6,10.61,10.59,10.59,21600.0,10.6,10.61,10.59,10.59,21600.0
2010-10-29 12:00:00,10.6,10.61,10.59,10.6,39600.0,10.6,10.61,10.59,10.6,39600.0
2010-10-29 12:10:00,10.61,10.61,10.6,10.61,24600.0,10.61,10.61,10.6,10.61,24600.0
2010-10-29 12:20:00,10.61,10.62,10.61,10.61,33600.0,10.61,10.62,10.61,10.61,33600.0
2010-10-29 12:30:00,10.62,10.62,10.6,10.61,51000.0,10.62,10.62,10.6,10.61,51000.0
2010-10-29 12:40:00,10.61,10.62,10.6,10.62,80400.0,10.61,10.62,10.6,10.62,80400.0
2010-10-29 12:50:00,10.62,10.62,10.61,10.62,63000.0,10.62,10.62,10.61,10.62,63000.0
2010-10-29 13:00:00,10.62,10.63,10.62,10.63,34200.0,10.62,10.63,10.62,10.63,34200.0
2010-10-29 13:10:00,10.63,10.63,10.62,10.62,28800.0,10.63,10.63,10.62,10.62,28800.0
2010-10-29 13:20:00,10.63,10.63,10.61,10.62,41400.0,10.63,10.63,10.61,10.62,41400.0
2010-10-29 13:30:00,10.62,10.62,10.61,10.62,28800.0,10.62,10.62,10.61,10.62,28800.0
2010-10-29 13:40:00,10.62,10.62,10.6,10.61,37800.0,10.62,10.62,10.6,10.61,37800.0
2010-10-29 13:50:00,10.62,10.62,10.61,10.62,48000.0,10.62,10.62,10.61,10.62,48000.0
2010-10-29 14:00:00,10.62,10.62,10.61,10.62,48000.0,10.62,10.62,10.61,10.62,48000.0
2010-10-29 14:10:00,10.62,10.62,10.62,10.62,105600.0,10.62,10.62,10.62,10.62,105600.0
2010-10-29 14:20:00,10.63,10.63,10.62,10.63,43200.0,10.63,10.63,10.62,10.63,43200.0
2010-10-29 14:30:00,10.62,10.62,10.61,10.61,55800.0,10.62,10.62,10.61,10.61,55800.0
2010-10-29 14:40:00,10.61,10.63,10.61,10.62,52200.0,10.61,10.63,10.61,10.62,52200.0
2010-10-29 14:50:00,10.62,10.63,10.62,10.62,43800.0,10.62,10.63,10.62,10.62,43800.0
2010-10-29 15:00:00,10.62,10.62,10.61,10.62,78000.0,10.62,10.62,10.61,10.62,78000.0
2010-10-29 15:10:00,10.62,10.63,10.62,10.63,49200.0,10.62,10.63,10.62,10.63,49200.0
2010-10-29 15:20:00,10.63,10.63,10.62,10.63,75600.0,10.63,10.63,10.62,10.63,75600.0
2010-10-29 15:30:00,10.63,10.63,10.62,10.62,49200.0,10.63,10.63,10.62,10.62,49200.0
2010-10-29 15:40:00,10.62,10.66,10.62,10.66,402600.0,10.62,10.66,10.62,10.66,402600.0
2010-10-29 15:50:00,10.66,10.69,10.65,10.65,867600.0,10.66,10.69,10.65,10.65,867600.0
2010-11-01 09:30:00,10.67,10.74,10.64,10.73,311400.0,10.67,10.74,10.64,10.73,311400.0
2010-11-01 09:40:00,10.72,10.74,10.7,10.74,102600.0,10.72,10.74,10.7,10.74,102600.0
2010-11-01 09:50:00,10.73,10.81,10.73,10.81,109800.0,10.73,10.81,10.73,10.81,109800.0
2010-11-01 10:00:00,10.8,10.81,10.76,10.76,145200.0,10.8,10.81,10.76,10.76,145200.0
2010-11-01 10:10:00,10.76,10.76,10.7,10.71,70800.0,10.76,10.76,10.7,10.71,70800.0
2010-11-01 10:20:00,10.71,10.72,10.69,10.7,124800.0,10.71,10.72,10.69,10.7,124800.0
2010-11-01 10:30:00,10.72,10.73,10.69,10.7,125400.0,10.72,10.73,10.69,10.7,125400.0
2010-11-01 10:40:00,10.7,10.73,10.7,10.72,56400.0,10.7,10.73,10.7,10.72,56400.0
2010-11-01 10:50:00,10.72,10.72,10.7,10.71,69000.0,10.72,10.72,10.7,10.71,69000.0
2010-11-01 11:00:00,10.71,10.72,10.7,10.71,87000.0,10.71,10.72,10.7,10.71,87000.0
2010-11-01 11:10:00,10.71,10.72,10.71,10.72,77400.0,10.71,10.72,10.71,10.72,77400.0
2010-11-01 11:20:00,10.72,10.73,10.71,10.72,55200.0,10.72,10.73,10.71,10.72,55200.0
2010-11-01 11:30:00,10.72,10.72,10.71,10.71,115200.0,10.72,10.72,10.71,10.71,115200.0
2010-11-01 11:40:00,10.71,10.73,10.71,10.72,60600.0,10.71,10.73,10.71,10.72,60600.0
2010-11-01 11:50:00,10.72,10.72,10.71,10.72,57600.0,10.72,10.72,10.71,10.72,57600.0
2010-11-01 12:00:00,10.72,10.72,10.71,10.72,52800.0,10.72,10.72,10.71,10.72,52800.0
2010-11-01 12:10:00,10.71,10.73,10.71,10.71,52800.0,10.71,10.73,10.71,10.71,52800.0
2010-11-01 12:20:00,10.71,10.71,10.7,10.71,59400.0,10.71,10.71,10.7,10.71,59400.0
2010-11-01 12:30:00,10.71,10.71,10.69,10.69,64800.0,10.71,10.71,10.69,10.69,64800.0
2010-11-01 12:40:00,10.69,10.7,10.69,10.69,37800.0,10.69,10.7,10.69,10.69,37800.0
2010-11-01 12:50:00,10.69,10.7,10.69,10.7,48600.0,10.69,10.7,10.69,10.7,48600.0
2010-11-01 13:00:00,10.7,10.71,10.7,10.71,241200.0,10.7,10.71,10.7,10.71,241200.0
2010-11-01 13:10:00,10.72,10.74,10.72,10.74,46800.0,10.72,10.74,10.72,10.74,46800.0
2010-11-01 13:20:00,10.74,10.74,10.72,10.72,43800.0,10.74,10.74,10.72,10.72,43800.0
2010-11-01 13:30:00,10.73,10.73,10.72,10.72,64200.0,10.73,10.73,10.72,10.72,64200.0
2010-11-01 13:40:00,10.72,10.73,10.72,10.72,55800.0,10.72,10.73,10.72,10.72,55800.0
2010-11-01 13:50:00,10.72,10.72,10.7,10.71,70800.0,10.72,10.72,10.7,10.71,70800.0
2010-11-01 14:00:00,10.72,10.72,10.7,10.72,66000.0,10.72,10.72,10.7,10.72,66000.0
2010-11-01 14:10:00,10.71,10.73,10.71,10.72,52200.0,10.71,10.73,10.71,10.72,52200.0
2010-11-01 14:20:00,10.72,10.72,10.7,10.7,53400.0,10.72,10.72,10.7,10.7,53400.0
2010-11-01 14:30:00,10.7,10.7,10.69,10.7,127800.0,10.7,10.7,10.69,10.7,127800.0
2010-11-01 14:40:00,10.69,10.7,10.69,10.69,108000.0,10.69,10.7,10.69,10.69,108000.0
2010-11-01 14:50:00,10.69,10.69,10.69,10.69,54000.0,10.69,10.69,10.69,10.69,54000.0
2010-11-01 15:00:00,10.69,10.69,10.65,10.66,185400.0,10.69,10.69,10.65,10.66,185400.0
2010-11-01 15:10:00,10.66,10.67,10.66,10.67,155400.0,10.66,10.67,10.66,10.67,155400.0
2010-11-01 15:20:00,10.67,10.7,10.67,10.68,130200.0,10.67,10.7,10.67,10.68,130200.0
2010-11-01 15:30:00,10.68,10.68,10.67,10.67,91800.0,10.68,10.68,10.67,10.67,91800.0
2010-11-01 15:40:00,10.67,10.68,10.67,10.68,126000.0,10.67,10.68,10.67,10.68,126000.0
2010-11-01 15:50:00,10.69,10.71,10.67,10.7,213600.0,10.69,10.71,10.67,10.7,213600.0
2010-11-02 09:30:00,10.74,10.81,10.73,10.74,87000.0,10.74,10.81,10.73,10.74,87000.0
2010-11-02 09:40:00,10.74,10.76,10.72,10.75,61200.0,10.74,10.76,10.72,10.75,61200.0
2010-11-02 09:50:00,10.74,10.8,10.74,10.74,79200.0,10.74,10.8,10.74,10.74,79200.0
2010-11-02 10:00:00,10.74,10.77,10.74,10.77,56400.0,10.74,10.77,10.74,10.77,56400.0
2010-11-02 10:10:00,10.77,10.78,10.75,10.75,51000.0,10.77,10.78,10.75,10.75,51000.0
2010-11-02 10:20:00,10.75,10.76,10.74,10.74,46800.0,10.75,10.76,10.74,10.74,46800.0
2010-11-02 10:30:00,10.74,10.75,10.74,10.74,45600.0,10.74,10.75,10.74,10.74,45600.0
2010-11-02 10:40:00,10.74,10.76,10.74,10.75,117000.0,10.74,10.76,10.74,10.75,117000.0
2010-11-02 10:50:00,10.75,10.76,10.74,10.76,31800.0,10.75,10.76,10.74,10.76,31800.0
2010-11-02 11:00:00,10.76,10.78,10.76,10.77,44400.0,10.76,10.78,10.76,10.77,44400.0
2010-11-02 11:10:00,10.77,10.8,10.77,10.79,60000.0,10.77,10.8,10.77,10.79,60000.0
2010-11-02 11:20:00,10.79,10.81,10.79,10.81,72600.0,10.79,10.81,10.79,10.81,72600.0
2010-11-02 11:30:00,10.81,10.81,10.8,10.81,46200.0,10.81,10.81,10.8,10.81,46200.0
2010-11-02 11:40:00,10.81,10.82,10.8,10.82,72600.0,10.81,10.82,10.8,10.82,72600.0
2010-11-02 11:50:00,10.82,10.82,10.82,10.82,64200.0,10.82,10.82,10.82,10.82,64200.0
2010-11-02 12:00:00,10.82,10.83,10.82,10.82,66600.0,10.82,10.83,10.82,10.82,66600.0
2010-11-02 12:10:00,10.82,10.83,10.81,10.82,87600.0,10.82,10.83,10.81,10.82,87600.0
2010-11-02 12:20:00,10.81,10.81,10.77,10.78,49200.0,10.81,10.81,10.77,10.78,49200.0
2010-11-02 12:30:00,10.78,10.79,10.77,10.77,33600.0,10.78,10.79,10.77,10.77,33600.0
2010-11-02 12:40:00,10.77,10.77,10.74,10.74,53400.0,10.77,10.77,10.74,10.74,53400.0
2010-11-02 12:50:00,10.74,10.75,10.73,10.73,37200.0,10.74,10.75,10.73,10.73,37200.0
2010-11-02 13:00:00,10.73,10.74,10.72,10.74,29400.0,10.73,10.74,10.72,10.74,29400.0
2010-11-02 13:10:00,10.74,10.78,10.72,10.72,217800.0,10.74,10.78,10.72,10.72,217800.0
2010-11-02 13:20:00,10.72,10.72,10.69,10.69,64200.0,10.72,10.72,10.69,10.69,64200.0
2010-11-02 13:30:00,10.69,10.7,10.67,10.68,65400.0,10.69,10.7,10.67,10.68,65400.0
2010-11-02 13:40:00,10.68,10.69,10.68,10.69,100200.0,10.68,10.69,10.68,10.69,100200.0
2010-11-02 13:50:00,10.69,10.71,10.69,10.69,62400.0,10.69,10.71,10.69,10.69,62400.0
2010-11-02 14:00:00,10.69,10.7,10.69,10.69,136800.0,10.69,10.7,10.69,10.69,136800.0
2010-11-02 14:10:00,10.69,10.71,10.69,10.7,96000.0,10.69,10.71,10.69,10.7,96000.0
2010-11-02 14:20:00,10.7,10.72,10.7,10.71,31800.0,10.7,10.72,10.7,10.71,31800.0
2010-11-02 14:30:00,10.71,10.71,10.7,10.71,40200.0,10.71,10.71,10.7,10.71,40200.0
2010-11-02 14:40:00,10.71,10.71,10.69,10.7,63000.0,10.71,10.71,10.69,10.7,63000.0
2010-11-02 14:50:00,10.7,10.73,10.7,10.7,55800.0,10.7,10.73,10.7,10.7,55800.0
2010-11-02 15:00:00,10.69,10.71,10.69,10.7,44400.0,10.69,10.71,10.69,10.7,44400.0
2010-11-02 15:10:00,10.71,10.72,10.7,10.71,43200.0,10.71,10.72,10.7,10.71,43200.0
2010-11-02 15:20:00,10.71,10.72,10.7,10.7,48000.0,10.71,10.72,10.7,10.7,48000.0
2010-11-02 15:30:00,10.7,10.7,10.68,10.69,57600.0,10.7,10.7,10.68,10.69,57600.0
2010-11-02 15:40:00,10.69,10.71,10.68,10.7,94200.0,10.69,10.71,10.68,10.7,94200.0
2010-11-02 15:50:00,10.7,10.72,10.7,10.71,244800.0,10.7,10.72,10.7,10.71,244800.0
2010-11-03 09:30:00,10.69,10.69,10.6,10.67,87000.0,10.69,10.69,10.6,10.67,87000.0
2010-11-03 09:40:00,10.67,10.72,10.67,10.69,35400.0,10.67,10.72,10.67,10.69,35400.0
2010-11-03 09:50:00,10.69,10.76,10.69,10.76,62400.0,10.69,10.76,10.69,10.76,62400.0
2010-11-03 10:00:00,10.76,10.77,10.75,10.76,56400.0,10.76,10.77,10.75,10.76,56400.0
2010-11-03 10:10:00,10.76,10.77,10.74,10.74,57600.0,10.76,10.77,10.74,10.74,57600.0
2010-11-03 10:20:00,10.73,10.73,10.69,10.7,53400.0,10.73,10.73,10.69,10.7,53400.0
2010-11-03 10:30:00,10.7,10.71,10.7,10.7,40200.0,10.7,10.71,10.7,10.7,40200.0
2010-11-03 10:40:00,10.7,10.7,10.67,10.67,38400.0,10.7,10.7,10.67,10.67,38400.0
2010-11-03 10:50:00,10.67,10.71,10.67,10.71,42000.0,10.67,10.71,10.67,10.71,42000.0
2010-11-03 11:00:00,10.71,10.71,10.7,10.7,21600.0,10.71,10.71,10.7,10.7,21600.0
2010-11-03 11:10:00,10.71,10.71,10.69,10.69,65400.0,10.71,10.71,10.69,10.69,65400.0
2010-11-03 11:20:00,10.7,10.71,10.69,10.71,29400.0,10.7,10.71,10.69,10.71,29400.0
2010-11-03 11:30:00,10.7,10.71,10.69,10.69,31200.0,10.7,10.71,10.69,10.69,31200.0
2010-11-03 11:40:00,10.7,10.71,10.69,10.71,28200.0,10.7,10.71,10.69,10.71,28200.0
2010-11-03 11:50:00,10.7,10.72,10.7,10.71,42600.0,10.7,10.72,10.7,10.71,42600.0
2010-11-03 12:00:00,10.71,10.72,10.7,10.71,48600.0,10.71,10.72,10.7,10.71,48600.0
2010-11-03 12:10:00,10.71,10.71,10.71,10.71,18000.0,10.71,10.71,10.71,10.71,18000.0
2010-11-03 12:20:00,10.71,10.71,10.7,10.7,18000.0,10.71,10.71,10.7,10.7,18000.0
2010-11-03 12:30:00,10.69,10.71,10.69,10.7,34800.0,10.69,10.71,10.69,10.7,34800.0
2010-11-03 12:40:00,10.7,10.7,10.68,10.68,12600.0,10.7,10.7,10.68,10.68,12600.0
2010-11-03 12:50:00,10.68,10.69,10.67,10.67,9000.0,10.68,10.69,10.67,10.67,9000.0
2010-11-03 13:00:00,10.67,10.7,10.66,10.7,56400.0,10.67,10.7,10.66,10.7,56400.0
2010-11-03 13:10:00,10.69,10.7,10.68,10.69,23400.0,10.69,10.7,10.68,10.69,23400.0
2010-11-03 13:20:00,10.69,10.71,10.69,10.7,20400.0,10.69,10.71,10.69,10.7,20400.0
2010-11-03 13:30:00,10.71,10.72,10.71,10.71,23400.0,10.71,10.72,10.71,10.71,23400.0
2010-11-03 13:40:00,10.71,10.71,10.7,10.7,16200.0,10.71,10.71,10.7,10.7,16200.0
2010-11-03 13:50:00,10.71,10.71,10.71,10.71,28800.0,10.71,10.71,10.71,10.71,28800.0
2010-11-03 14:00:00,10.71,10.72,10.71,10.71,33600.0,10.71,10.72,10.71,10.71,33600.0
2010-11-03 14:10:00,10.71,10.76,10.68,10.73,127800.0,10.71,10.76,10.68,10.73,127800.0
2010-11-03 14:20:00,10.74,10.76,10.7,10.7,100200.0,10.74,10.76,10.7,10.7,100200.0
2010-11-03 14:30:00,10.7,10.72,10.68,10.71,101400.0,10.7,10.72,10.68,10.71,101400.0
2010-11-03 14:40:00,10.71,10.74,10.69,10.72,55800.0,10.71,10.74,10.69,10.72,55800.0
2010-11-03 14:50:00,10.73,10.73,10.71,10.72,30600.0,10.73,10.73,10.71,10.72,30600.0
2010-11-03 15:00:00,10.72,10.74,10.71,10.73,64200.0,10.72,10.74,10.71,10.73,64200.0
2010-11-03 15:10:00,10.74,10.74,10.72,10.72,51600.0,10.74,10.74,10.72,10.72,51600.0
2010-11-03 15:20:00,10.71,10.72,10.71,10.72,84600.0,10.71,10.72,10.71,10.72,84600.0
2010-11-03 15:30:00,10.71,10.72,10.7,10.7,74400.0,10.71,10.72,10.7,10.7,74400.0
2010-11-03 15:40:00,10.7,10.72,10.69,10.71,72600.0,10.7,10.72,10.69,10.71,72600.0
2010-11-03 15:50:00,10.71,10.72,10.69,10.72,341400.0,10.71,10.72,10.69,10.72,341400.0
2010-11-04 09:30:00,10.79,10.84,10.75,10.81,105000.0,10.79,10.84,10.75,10.81,105000.0
2010-11-04 09:40:00,10.8,10.81,10.78,10.8,127200.0,10.8,10.81,10.78,10.8,127200.0
2010-11-04 09:50:00,10.81,10.84,10.8,10.82,48600.0,10.81,10.84,10.8,10.82,48600.0
2010-11-04 10:00:00,10.82,10.82,10.8,10.8,45600.0,10.82,10.82,10.8,10.8,45600.0
2010-11-04 10:10:00,10.8,10.83,10.8,10.82,40200.0,10.8,10.83,10.8,10.82,40200.0
2010-11-04 10:20:00,10.82,10.83,10.82,10.83,30000.0,10.82,10.83,10.82,10.83,30000.0
2010-11-04 10:30:00,10.82,10.84,10.82,10.83,33000.0,10.82,10.84,10.82,10.83,33000.0
2010-11-04 10:40:00,10.84,10.84,10.81,10.82,21600.0,10.84,10.84,10.81,10.82,21600.0
2010-11-04 10:50:00,10.82,10.84,10.81,10.83,34800.0,10.82,10.84,10.81,10.83,34800.0
2010-11-04 11:00:00,10.83,10.85,10.83,10.85,34800.0,10.83,10.85,10.83,10.85,34800.0
2010-11-04 11:10:00,10.85,10.86,10.84,10.84,21000.0,10.85,10.86,10.84,10.84,21000.0
2010-11-04 11:20:00,10.84,10.85,10.82,10.84,28800.0,10.84,10.85,10.82,10.84,28800.0
2010-11-04 11:30:00,10.83,10.84,10.83,10.83,34800.0,10.83,10.84,10.83,10.83,34800.0
2010-11-04 11:40:00,10.83,10.85,10.83,10.85,18000.0,10.83,10.85,10.83,10.85,18000.0
2010-11-04 11:50:00,10.85,10.85,10.83,10.84,35400.0,10.85,10.85,10.83,10.84,35400.0
2010-11-04 12:00:00,10.84,10.87,10.84,10.85,69600.0,10.84,10.87,10.84,10.85,69600.0
2010-11-04 12:10:00,10.85,10.87,10.85,10.87,35400.0,10.85,10.87,10.85,10.87,35400.0
2010-11-04 12:20:00,10.87,10.87,10.85,10.85,43200.0,10.87,10.87,10.85,10.85,43200.0
2010-11-04 12:30:00,10.85,10.87,10.85,10.87,40200.0,10.85,10.87,10.85,10.87,40200.0
2010-11-04 12:40:00,10.86,10.87,10.85,10.86,43200.0,10.86,10.87,10.85,10.86,43200.0
2010-11-04 12:50:00,10.85,10.87,10.85,10.86,27000.0,10.85,10.87,10.85,10.86,27000.0
2010-11-04 13:00:00,10.86,10.87,10.85,10.85,31200.0,10.86,10.87,10.85,10.85,31200.0
2010-11-04 13:10:00,10.86,10.86,10.85,10.86,17400.0,10.86,10.86,10.85,10.86,17400.0
2010-11-04 13:20:00,10.87,10.87,10.85,10.85,33000.0,10.87,10.87,10.85,10.85,33000.0
2010-11-04 13:30:00,10.85,10.86,10.85,10.85,45600.0,10.85,10.86,10.85,10.85,45600.0
2010-11-04 13:40:00,10.85,10.86,10.85,10.85,31200.0,10.85,10.86,10.85,10.85,31200.0
2010-11-04 13:50:00,10.85,10.85,10.84,10.85,35400.0,10.85,10.85,10.84,10.85,35400.0
2010-11-04 14:00:00,10.85,10.86,10.85,10.86,118200.0,10.85,10.86,10.85,10.86,118200.0
2010-11-04 14:10:00,10.86,10.87,10.86,10.87,54000.0,10.86,10.87,10.86,10.87,54000.0
2010-11-04 14:20:00,10.87,10.88,10.87,10.87,103800.0,10.87,10.88,10.87,10.87,103800.0
2010-11-04 14:30:00,10.87,10.88,10.87,10.88,98400.0,10.87,10.88,10.87,10.88,98400.0
2010-11-04 14:40:00,10.88,10.88,10.87,10.87,82800.0,10.88,10.88,10.87,10.87,82800.0
2010-11-04 14:50:00,10.87,10.88,10.86,10.88,661800.0,10.87,10.88,10.86,10.88,661800.0
2010-11-04 15:00:00,10.88,10.9,10.87,10.9,2188800.0,10.88,10.9,10.87,10.9,2188800.0
2010-11-04 15:10:00,10.9,10.91,10.89,10.9,199800.0,10.9,10.91,10.89,10.9,199800.0
2010-11-04 15:20:00,10.9,10.92,10.9,10.91,157800.0,10.9,10.92,10.9,10.91,157800.0
2010-11-04 15:30:00,10.91,10.91,10.9,10.9,100800.0,10.91,10.91,10.9,10.9,100800.0
2010-11-04 15:40:00,10.9,10.91,10.88,10.88,211800.0,10.9,10.91,10.88,10.88,211800.0
2010-11-04 15:50:00,10.88,10.91,10.86,10.91,285600.0,10.88,10.91,10.86,10.91,285600.0
2010-11-05 09:30:00,10.9,11.0,10.9,10.96,102000.0,10.9,11.0,10.9,10.96,102000.0
2010-11-05 09:40:00,10.95,10.96,10.91,10.92,36000.0,10.95,10.96,10.91,10.92,36000.0
2010-11-05 09:50:00,10.91,10.92,10.88,10.88,26400.0,10.91,10.92,10.88,10.88,26400.0
2010-11-05 10:00:00,10.88,10.89,10.85,10.89,54000.0,10.88,10.89,10.85,10.89,54000.0
2010-11-05 10:10:00,10.88,10.91,10.87,10.88,28200.0,10.88,10.91,10.87,10.88,28200.0
2010-11-05 10:20:00,10.87,10.88,10.86,10.88,139800.0,10.87,10.88,10.86,10.88,139800.0
2010-11-05 10:30:00,10.88,10.89,10.88,10.89,84000.0,10.88,10.89,10.88,10.89,84000.0
2010-11-05 10:40:00,10.88,10.88,10.87,10.87,80400.0,10.88,10.88,10.87,10.87,80400.0
2010-11-05 10:50:00,10.87,10.88,10.87,10.88,43200.0,10.87,10.88,10.87,10.88,43200.0
2010-11-05 11:00:00,10.88,10.89,10.88,10.89,51000.0,10.88,10.89,10.88,10.89,51000.0
2010-11-05 11:10:00,10.89,10.91,10.88,10.9,78600.0,10.89,10.91,10.88,10.9,78600.0
2010-11-05 11:20:00,10.9,10.91,10.89,10.91,44400.0,10.9,10.91,10.89,10.91,44400.0
2010-11-05 11:30:00,10.91,10.92,10.91,10.92,45000.0,10.91,10.92,10.91,10.92,45000.0
2010-11-05 11:40:00,10.92,10.92,10.91,10.92,30000.0,10.92,10.92,10.91,10.92,30000.0
2010-11-05 11:50:00,10.92,10.92,10.91,10.91,23400.0,10.92,10.92,10.91,10.91,23400.0
2010-11-05 12:00:00,10.91,10.92,10.91,10.92,72600.0,10.91,10.92,10.91,10.92,72600.0
2010-11-05 12:10:00,10.92,10.93,10.92,10.92,31200.0,10.92,10.93,10.92,10.92,31200.0
2010-11-05 12:20:00,10.92,10.92,10.91,10.91,61200.0,10.92,10.92,10.91,10.91,61200.0
2010-11-05 12:30:00,10.91,10.93,10.89,10.93,46200.0,10.91,10.93,10.89,10.93,46200.0
2010-11-05 12:40:00,10.93,10.93,10.92,10.92,16800.0,10.93,10.93,10.92,10.92,16800.0
2010-11-05 12:50:00,10.92,10.92,10.92,10.92,51000.0,10.92,10.92,10.92,10.92,51000.0
2010-11-05 13:00:00,10.92,10.92,10.92,10.92,19800.0,10.92,10.92,10.92,10.92,19800.0
2010-11-05 13:10:00,10.92,10.92,10.92,10.92,27600.0,10.92,10.92,10.92,10.92,27600.0
2010-11-05 13:20:00,10.92,10.92,10.92,10.92,16200.0,10.92,10.92,10.92,10.92,16200.0
2010-11-05 13:30:00,10.92,10.92,10.92,10.92,49200.0,10.92,10.92,10.92,10.92,49200.0
2010-11-05 13:40:00,10.92,10.92,10.92,10.92,31800.0,10.92,10.92,10.92,10.92,31800.0
2010-11-05 13:50:00,10.92,10.92,10.92,10.92,57000.0,10.92,10.92,10.92,10.92,57000.0
2010-11-05 14:00:00,10.93,10.93,10.92,10.92,116400.0,10.93,10.93,10.92,10.92,116400.0
2010-11-05 14:10:00,10.92,10.93,10.92,10.93,53400.0,10.92,10.93,10.92,10.93,53400.0
2010-11-05 14:20:00,10.93,10.94,10.93,10.93,14400.0,10.93,10.94,10.93,10.93,14400.0
2010-11-05 14:30:00,10.93,10.94,10.92,10.93,49800.0,10.93,10.94,10.92,10.93,49800.0
2010-11-05 14:40:00,10.93,10.93,10.92,10.93,90000.0,10.93,10.93,10.92,10.93,90000.0
2010-11-05 14:50:00,10.92,10.93,10.92,10.92,147600.0,10.92,10.93,10.92,10.92,147600.0
2010-11-05 15:00:00,10.93,10.93,10.91,10.92,107400.0,10.93,10.93,10.91,10.92,107400.0
2010-11-05 15:10:00,10.92,10.92,10.92,10.92,240000.0,10.92,10.92,10.92,10.92,240000.0
2010-11-05 15:20:00,10.92,10.92,10.91,10.92,117600.0,10.92,10.92,10.91,10.92,117600.0
2010-11-05 15:30:00,10.92,10.92,10.91,10.92,108600.0,10.92,10.92,10.91,10.92,108600.0
2010-11-05 15:40:00,10.92,10.93,10.92,10.93,178200.0,10.92,10.93,10.92,10.93,178200.0
2010-11-05 15:50:00,10.93,10.94,10.92,10.93,177000.0,10.93,10.94,10.92,10.93,177000.0
2010-11-08 09:30:00,10.92,10.92,10.86,10.88,315600.0,10.92,10.92,10.86,10.88,315600.0
2010-11-08 09:40:00,10.88,10.92,10.88,10.9,76800.0,10.88,10.92,10.88,10.9,76800.0
2010-11-08 09:50:00,10.9,10.92,10.89,10.91,57600.0,10.9,10.92,10.89,10.91,57600.0
2010-11-08 10:00:00,10.91,10.93,10.9,10.92,106200.0,10.91,10.93,10.9,10.92,106200.0
2010-11-08 10:10:00,10.92,10.93,10.91,10.92,94200.0,10.92,10.93,10.91,10.92,94200.0
2010-11-08 10:20:00,10.92,10.93,10.91,10.91,137400.0,10.92,10.93,10.91,10.91,137400.0
2010-11-08 10:30:00,10.91,10.93,10.91,10.93,322800.0,10.91,10.93,10.91,10.93,322800.0
2010-11-08 10:40:00,10.94,10.96,10.93,10.95,38400.0,10.94,10.96,10.93,10.95,38400.0
2010-11-08 10:50:00,10.96,10.96,10.94,10.94,29400.0,10.96,10.96,10.94,10.94,29400.0
2010-11-08 11:00:00,10.94,10.96,10.93,10.95,33600.0,10.94,10.96,10.93,10.95,33600.0
2010-11-08 11:10:00,10.95,10.97,10.94,10.94,54600.0,10.95,10.97,10.94,10.94,54600.0
2010-11-08 11:20:00,10.95,10.96,10.94,10.95,63000.0,10.95,10.96,10.94,10.95,63000.0
2010-11-08 11:30:00,10.96,10.97,10.95,10.95,31800.0,10.96,10.97,10.95,10.95,31800.0
2010-11-08 11:40:00,10.95,10.95,10.95,10.95,27600.0,10.95,10.95,10.95,10.95,27600.0
2010-11-08 11:50:00,10.95,10.97,10.95,10.96,25200.0,10.95,10.97,10.95,10.96,25200.0
2010-11-08 12:00:00,10.96,10.96,10.95,10.96,65400.0,10.96,10.96,10.95,10.96,65400.0
2010-11-08 12:10:00,10.95,10.97,10.95,10.97,6600.0,10.95,10.97,10.95,10.97,6600.0
2010-11-08 12:20:00,10.97,10.99,10.96,10.99,51600.0,10.97,10.99,10.96,10.99,51600.0
2010-11-08 12:30:00,10.98,10.99,10.97,10.97,28800.0,10.98,10.99,10.97,10.97,28800.0
2010-11-08 12:40:00,10.97,10.98,10.97,10.98,39000.0,10.97,10.98,10.97,10.98,39000.0
2010-11-08 12:50:00,10.98,10.99,10.98,10.99,24000.0,10.98,10.99,10.98,10.99,24000.0
2010-11-08 13:00:00,10.99,11.0,10.99,11.0,46800.0,10.99,11.0,10.99,11.0,46800.0
2010-11-08 13:10:00,10.99,11.02,10.99,11.02,57600.0,10.99,11.02,10.99,11.02,57600.0
2010-11-08 13:20:00,11.02,11.02,11.02,11.02,33600.0,11.02,11.02,11.02,11.02,33600.0
2010-11-08 13:30:00,11.02,11.02,11.01,11.02,51600.0,11.02,11.02,11.01,11.02,51600.0
2010-11-08 13:40:00,11.02,11.03,11.02,11.02,40200.0,11.02,11.03,11.02,11.02,40200.0
2010-11-08 13:50:00,11.03,11.03,11.01,11.03,122400.0,11.03,11.03,11.01,11.03,122400.0
2010-11-08 14:00:00,11.03,11.03,11.02,11.03,34200.0,11.03,11.03,11.02,11.03,34200.0
2010-11-08 14:10:00,11.03,11.03,11.02,11.03,77400.0,11.03,11.03,11.02,11.03,77400.0
2010-11-08 14:20:00,11.03,11.03,11.03,11.03,102000.0,11.03,11.03,11.03,11.03,102000.0
2010-11-08 14:30:00,11.03,11.03,11.03,11.03,176400.0,11.03,11.03,11.03,11.03,176400.0
2010-11-08 14:40:00,11.03,11.03,11.02,11.03,126600.0,11.03,11.03,11.02,11.03,126600.0
2010-11-08 14:50:00,11.03,11.04,11.02,11.02,150600.0,11.03,11.04,11.02,11.02,150600.0
2010-11-08 15:00:00,11.02,11.03,11.0,11.0,106800.0,11.02,11.03,11.0,11.0,106800.0
2010-11-08 15:10:00,10.99,11.01,10.99,11.0,105000.0,10.99,11.01,10.99,11.0,105000.0
2010-11-08 15:20:00,11.0,11.01,10.99,10.99,84600.0,11.0,11.01,10.99,10.99,84600.0
2010-11-08 15:30:00,10.99,11.01,10.99,11.0,78000.0,10.99,11.01,10.99,11.0,78000.0
2010-11-08 15:40:00,11.01,11.01,11.0,11.01,105000.0,11.01,11.01,11.0,11.01,105000.0
2010-11-08 15:50:00,11.01,11.03,11.01,11.03,225600.0,11.01,11.03,11.01,11.03,225600.0
2010-11-09 09:30:00,11.0,11.01,10.92,10.92,253200.0,11.0,11.01,10.92,10.92,253200.0
2010-11-09 09:40:00,10.92,10.97,10.92,10.93,210600.0,10.92,10.97,10.92,10.93,210600.0
2010-11-09 09:50:00,10.94,11.03,10.92,11.01,195600.0,10.94,11.03,10.92,11.01,195600.0
2010-11-09 10:00:00,11.01,11.03,10.99,10.99,57000.0,11.01,11.03,10.99,10.99,57000.0
2010-11-09 10:10:00,10.99,11.01,10.99,11.01,36600.0,10.99,11.01,10.99,11.01,36600.0
2010-11-09 10:20:00,11.01,11.03,11.01,11.02,46200.0,11.01,11.03,11.01,11.02,46200.0
2010-11-09 10:30:00,11.02,11.02,10.98,11.0,51600.0,11.02,11.02,10.98,11.0,51600.0
2010-11-09 10:40:00,11.0,11.0,10.98,10.99,42600.0,11.0,11.0,10.98,10.99,42600.0
2010-11-09 10:50:00,10.99,11.01,10.99,11.01,21000.0,10.99,11.01,10.99,11.01,21000.0
2010-11-09 11:00:00,11.01,11.03,11.0,11.02,39600.0,11.01,11.03,11.0,11.02,39600.0
2010-11-09 11:10:00,11.02,11.04,11.01,11.04,79800.0,11.02,11.04,11.01,11.04,79800.0
2010-11-09 11:20:00,11.03,11.04,11.02,11.04,52200.0,11.03,11.04,11.02,11.04,52200.0
2010-11-09 11:30:00,11.04,11.05,11.02,11.03,45600.0,11.04,11.05,11.02,11.03,45600.0
2010-11-09 11:40:00,11.03,11.05,11.03,11.04,19200.0,11.03,11.05,11.03,11.04,19200.0
2010-11-09 11:50:00,11.05,11.06,11.05,11.06,76800.0,11.05,11.06,11.05,11.06,76800.0
2010-11-09 12:00:00,11.06,11.08,11.06,11.07,124200.0,11.06,11.08,11.06,11.07,124200.0
2010-11-09 12:10:00,11.07,11.07,11.05,11.05,49800.0,11.07,11.07,11.05,11.05,49800.0
2010-11-09 12:20:00,11.06,11.07,11.05,11.07,58200.0,11.06,11.07,11.05,11.07,58200.0
2010-11-09 12:30:00,11.07,11.08,11.05,11.06,38400.0,11.07,11.08,11.05,11.06,38400.0
2010-11-09 12:40:00,11.06,11.07,11.05,11.06,39600.0,11.06,11.07,11.05,11.06,39600.0
2010-11-09 12:50:00,11.06,11.06,11.05,11.05,18600.0,11.06,11.06,11.05,11.05,18600.0
2010-11-09 13:00:00,11.05,11.07,11.04,11.06,50400.0,11.05,11.07,11.04,11.06,50400.0
2010-11-09 13:10:00,11.05,11.06,11.05,11.05,39600.0,11.05,11.06,11.05,11.05,39600.0
2010-11-09 13:20:00,11.05,11.05,11.02,11.02,21600.0,11.05,11.05,11.02,11.02,21600.0
2010-11-09 13:30:00,11.02,11.03,11.02,11.02,42600.0,11.02,11.03,11.02,11.02,42600.0
2010-11-09 13:40:00,11.02,11.03,11.01,11.02,68400.0,11.02,11.03,11.01,11.02,68400.0
2010-11-09 13:50:00,11.02,11.05,11.02,11.04,35400.0,11.02,11.05,11.02,11.04,35400.0
2010-11-09 14:00:00,11.04,11.04,11.02,11.03,64800.0,11.04,11.04,11.02,11.03,64800.0
2010-11-09 14:10:00,11.03,11.05,11.02,11.05,78600.0,11.03,11.05,11.02,11.05,78600.0
2010-11-09 14:20:00,11.04,11.05,11.04,11.05,39600.0,11.04,11.05,11.04,11.05,39600.0
2010-11-09 14:30:00,11.05,11.06,11.05,11.06,45600.0,11.05,11.06,11.05,11.06,45600.0
2010-11-09 14:40:00,11.07,11.08,11.05,11.05,51600.0,11.07,11.08,11.05,11.05,51600.0
2010-11-09 14:50:00,11.05,11.06,11.05,11.05,45600.0,11.05,11.06,11.05,11.05,45600.0
2010-11-09 15:00:00,11.05,11.06,11.04,11.05,90600.0,11.05,11.06,11.04,11.05,90600.0
2010-11-09 15:10:00,11.05,11.05,11.04,11.05,98400.0,11.05,11.05,11.04,11.05,98400.0
2010-11-09 15:20:00,11.04,11.05,11.04,11.05,133200.0,11.04,11.05,11.04,11.05,133200.0
2010-11-09 15:30:00,11.04,11.05,11.04,11.05,166800.0,11.04,11.05,11.04,11.05,166800.0
2010-11-09 15:40:00,11.05,11.06,11.04,11.04,284400.0,11.05,11.06,11.04,11.04,284400.0
2010-11-09 15:50:00,11.04,11.08,11.04,11.07,342600.0,11.04,11.08,11.04,11.07,342600.0
2010-11-10 09:30:00,11.04,11.09,10.99,11.02,131400.0,11.04,11.09,10.99,11.02,131400.0
2010-11-10 09:40:00,11.02,11.03,10.98,10.99,167400.0,11.02,11.03,10.98,10.99,167400.0
2010-11-10 09:50:00,10.97,10.97,10.92,10.94,110400.0,10.97,10.97,10.92,10.94,110400.0
2010-11-10 10:00:00,10.94,10.95,10.92,10.94,143400.0,10.94,10.95,10.92,10.94,143400.0
2010-11-10 10:10:00,10.93,10.96,10.92,10.93,118200.0,10.93,10.96,10.92,10.93,118200.0
2010-11-10 10:20:00,10.93,10.94,10.89,10.92,367800.0,10.93,10.94,10.89,10.92,367800.0
2010-11-10 10:30:00,10.92,10.92,10.9,10.91,140400.0,10.92,10.92,10.9,10.91,140400.0
2010-11-10 10:40:00,10.92,10.93,10.91,10.93,101400.0,10.92,10.93,10.91,10.93,101400.0
2010-11-10 10:50:00,10.93,10.93,10.91,10.91,103200.0,10.93,10.93,10.91,10.91,103200.0
2010-11-10 11:00:00,10.91,10.92,10.89,10.89,61200.0,10.91,10.92,10.89,10.89,61200.0
2010-11-10 11:10:00,10.89,10.92,10.89,10.9,60000.0,10.89,10.92,10.89,10.9,60000.0
2010-11-10 11:20:00,10.91,10.91,10.9,10.9,57600.0,10.91,10.91,10.9,10.9,57600.0
2010-11-10 11:30:00,10.91,10.93,10.91,10.93,76200.0,10.91,10.93,10.91,10.93,76200.0
2010-11-10 11:40:00,10.93,10.94,10.92,10.94,24600.0,10.93,10.94,10.92,10.94,24600.0
2010-11-10 11:50:00,10.94,10.95,10.94,10.95,19800.0,10.94,10.95,10.94,10.95,19800.0
2010-11-10 12:00:00,10.95,10.96,10.93,10.94,51000.0,10.95,10.96,10.93,10.94,51000.0
2010-11-10 12:10:00,10.94,10.95,10.93,10.94,21000.0,10.94,10.95,10.93,10.94,21000.0
2010-11-10 12:20:00,10.94,10.94,10.92,10.93,34800.0,10.94,10.94,10.92,10.93,34800.0
2010-11-10 12:30:00,10.93,10.94,10.93,10.93,12600.0,10.93,10.94,10.93,10.93,12600.0
2010-11-10 12:40:00,10.94,10.95,10.93,10.95,53400.0,10.94,10.95,10.93,10.95,53400.0
2010-11-10 12:50:00,10.95,10.96,10.95,10.96,29400.0,10.95,10.96,10.95,10.96,29400.0
2010-11-10 13:00:00,10.95,10.96,10.93,10.95,39600.0,10.95,10.96,10.93,10.95,39600.0
2010-11-10 13:10:00,10.95,10.97,10.95,10.97,55800.0,10.95,10.97,10.95,10.97,55800.0
2010-11-10 13:20:00,10.97,11.01,10.97,11.0,102000.0,10.97,11.01,10.97,11.0,102000.0
2010-11-10 13:30:00,11.01,11.02,10.99,11.01,54000.0,11.01,11.02,10.99,11.01,54000.0
2010-11-10 13:40:00,11.01,11.01,10.98,10.98,66600.0,11.01,11.01,10.98,10.98,66600.0
2010-11-10 13:50:00,10.98,11.0,10.97,10.99,57000.0,10.98,11.0,10.97,10.99,57000.0
2010-11-10 14:00:00,10.99,11.01,10.99,11.01,51600.0,10.99,11.01,10.99,11.01,51600.0
2010-11-10 14:10:00,11.01,11.02,10.99,11.01,49800.0,11.01,11.02,10.99,11.01,49800.0
2010-11-10 14:20:00,11.01,11.02,11.0,11.02,69600.0,11.01,11.02,11.0,11.02,69600.0
2010-11-10 14:30:00,11.01,11.01,11.0,11.0,36000.0,11.01,11.01,11.0,11.0,36000.0
2010-11-10 14:40:00,11.0,11.0,10.98,10.98,52200.0,11.0,11.0,10.98,10.98,52200.0
2010-11-10 14:50:00,10.98,11.0,10.98,11.0,61800.0,10.98,11.0,10.98,11.0,61800.0
2010-11-10 15:00:00,11.0,11.01,10.98,10.98,78600.0,11.0,11.01,10.98,10.98,78600.0
2010-11-10 15:10:00,10.98,11.0,10.98,11.0,88200.0,10.98,11.0,10.98,11.0,88200.0
2010-11-10 15:20:00,11.0,11.01,11.0,11.01,65400.0,11.0,11.01,11.0,11.01,65400.0
2010-11-10 15:30:00,11.01,11.01,10.99,11.0,239400.0,11.01,11.01,10.99,11.0,239400.0
2010-11-10 15:40:00,11.0,11.0,10.99,10.99,196800.0,11.0,11.0,10.99,10.99,196800.0
2010-11-10 15:50:00,10.99,11.03,10.99,11.03,354000.0,10.99,11.03,10.99,11.03,354000.0
2010-11-11 09:30:00,10.96,10.96,10.76,10.85,213000.0,10.96,10.96,10.76,10.85,213000.0
2010-11-11 09:40:00,10.85,10.87,10.81,10.86,63600.0,10.85,10.87,10.81,10.86,63600.0
2010-11-11 09:50:00,10.86,10.88,10.86,10.88,31800.0,10.86,10.88,10.86,10.88,31800.0
2010-11-11 10:00:00,10.87,10.9,10.86,10.9,51000.0,10.87,10.9,10.86,10.9,51000.0
2010-11-11 10:10:00,10.9,10.91,10.89,10.91,40200.0,10.9,10.91,10.89,10.91,40200.0
2010-11-11 10:20:00,10.9,10.91,10.88,10.89,31800.0,10.9,10.91,10.88,10.89,31800.0
2010-11-11 10:30:00,10.88,10.91,10.88,10.91,50400.0,10.88,10.91,10.88,10.91,50400.0
2010-11-11 10:40:00,10.91,10.91,10.89,10.89,22800.0,10.91,10.91,10.89,10.89,22800.0
2010-11-11 10:50:00,10.89,10.92,10.88,10.91,11400.0,10.89,10.92,10.88,10.91,11400.0
2010-11-11 11:00:00,10.9,10.92,10.9,10.91,39600.0,10.9,10.92,10.9,10.91,39600.0
2010-11-11 11:10:00,10.91,10.94,10.91,10.93,18600.0,10.91,10.94,10.91,10.93,18600.0
2010-11-11 11:20:00,10.93,10.93,10.91,10.91,18600.0,10.93,10.93,10.91,10.91,18600.0
2010-11-11 11:30:00,10.92,10.92,10.9,10.9,29400.0,10.92,10.92,10.9,10.9,29400.0
2010-11-11 11:40:00,10.9,10.9,10.88,10.89,97800.0,10.9,10.9,10.88,10.89,97800.0
2010-11-11 11:50:00,10.9,10.9,10.85,10.88,187200.0,10.9,10.9,10.85,10.88,187200.0
2010-11-11 12:00:00,10.88,10.89,10.88,10.89,66600.0,10.88,10.89,10.88,10.89,66600.0
2010-11-11 12:10:00,10.89,10.9,10.89,10.9,43200.0,10.89,10.9,10.89,10.9,43200.0
2010-11-11 12:20:00,10.9,10.9,10.89,10.9,10800.0,10.9,10.9,10.89,10.9,10800.0
2010-11-11 12:30:00,10.9,10.91,10.89,10.9,40800.0,10.9,10.91,10.89,10.9,40800.0
2010-11-11 12:40:00,10.91,10.91,10.9,10.9,25200.0,10.91,10.91,10.9,10.9,25200.0
2010-11-11 12:50:00,10.91,10.91,10.9,10.91,79800.0,10.91,10.91,10.9,10.91,79800.0
2010-11-11 13:00:00,10.9,10.92,10.9,10.91,54000.0,10.9,10.92,10.9,10.91,54000.0
2010-11-11 13:10:00,10.9,10.92,10.9,10.92,28200.0,10.9,10.92,10.9,10.92,28200.0
2010-11-11 13:20:00,10.92,10.94,10.92,10.93,27600.0,10.92,10.94,10.92,10.93,27600.0
2010-11-11 13:30:00,10.92,10.93,10.92,10.93,20400.0,10.92,10.93,10.92,10.93,20400.0
2010-11-11 13:40:00,10.94,10.96,10.94,10.96,34800.0,10.94,10.96,10.94,10.96,34800.0
2010-11-11 13:50:00,10.96,10.96,10.95,10.96,44400.0,10.96,10.96,10.95,10.96,44400.0
2010-11-11 14:00:00,10.96,10.96,10.95,10.95,54000.0,10.96,10.96,10.95,10.95,54000.0
2010-11-11 14:10:00,10.95,10.97,10.94,10.96,45600.0,10.95,10.97,10.94,10.96,45600.0
2010-11-11 14:20:00,10.96,10.96,10.95,10.96,41400.0,10.96,10.96,10.95,10.96,41400.0
2010-11-11 14:30:00,10.96,10.98,10.95,10.97,67200.0,10.96,10.98,10.95,10.97,67200.0
2010-11-11 14:40:00,10.97,10.98,10.97,10.97,90600.0,10.97,10.98,10.97,10.97,90600.0
2010-11-11 14:50:00,10.98,10.98,10.96,10.97,78600.0,10.98,10.98,10.96,10.97,78600.0
2010-11-11 15:00:00,10.97,10.98,10.97,10.98,81600.0,10.97,10.98,10.97,10.98,81600.0
2010-11-11 15:10:00,10.97,10.98,10.97,10.98,63600.0,10.97,10.98,10.97,10.98,63600.0
2010-11-11 15:20:00,10.98,10.98,10.96,10.96,62400.0,10.98,10.98,10.96,10.96,62400.0
2010-11-11 15:30:00,10.97,10.97,10.95,10.96,94800.0,10.97,10.97,10.95,10.96,94800.0
2010-11-11 15:40:00,10.97,10.97,10.94,10.95,106200.0,10.97,10.97,10.94,10.95,106200.0
2010-11-11 15:50:00,10.95,10.95,10.94,10.94,185400.0,10.95,10.95,10.94,10.94,185400.0
2010-11-12 09:30:00,10.91,10.91,10.81,10.83,30000.0,10.91,10.91,10.81,10.83,30000.0
2010-11-12 09:40:00,10.85,10.92,10.85,10.92,51600.0,10.85,10.92,10.85,10.92,51600.0
2010-11-12 09:50:00,10.92,10.92,10.89,10.91,18600.0,10.92,10.92,10.89,10.91,18600.0
2010-11-12 10:00:00,10.92,10.93,10.9,10.92,37800.0,10.92,10.93,10.9,10.92,37800.0
2010-11-12 10:10:00,10.92,10.94,10.92,10.93,38400.0,10.92,10.94,10.92,10.93,38400.0
2010-11-12 10:20:00,10.93,10.94,10.91,10.93,31200.0,10.93,10.94,10.91,10.93,31200.0
2010-11-12 10:30:00,10.93,10.94,10.91,10.91,53400.0,10.93,10.94,10.91,10.91,53400.0
2010-11-12 10:40:00,10.91,10.91,10.89,10.91,58200.0,10.91,10.91,10.89,10.91,58200.0
2010-11-12 10:50:00,10.91,10.91,10.88,10.89,35400.0,10.91,10.91,10.88,10.89,35400.0
2010-11-12 11:00:00,10.88,10.89,10.88,10.88,27000.0,10.88,10.89,10.88,10.88,27000.0
2010-11-12 11:10:00,10.88,10.89,10.88,10.89,25800.0,10.88,10.89,10.88,10.89,25800.0
2010-11-12 11:20:00,10.89,10.91,10.88,10.89,23400.0,10.89,10.91,10.88,10.89,23400.0
2010-11-12 11:30:00,10.89,10.9,10.89,10.89,10200.0,10.89,10.9,10.89,10.89,10200.0
2010-11-12 11:40:00,10.89,10.9,10.89,10.89,14400.0,10.89,10.9,10.89,10.89,14400.0
2010-11-12 11:50:00,10.89,10.89,10.87,10.88,21000.0,10.89,10.89,10.87,10.88,21000.0
2010-11-12 12:00:00,10.87,10.88,10.87,10.87,19800.0,10.87,10.88,10.87,10.87,19800.0
2010-11-12 12:10:00,10.87,10.88,10.85,10.86,23400.0,10.87,10.88,10.85,10.86,23400.0
2010-11-12 12:20:00,10.86,10.86,10.81,10.81,22200.0,10.86,10.86,10.81,10.81,22200.0
2010-11-12 12:30:00,10.81,10.83,10.81,10.83,28800.0,10.81,10.83,10.81,10.83,28800.0
2010-11-12 12:40:00,10.83,10.83,10.82,10.82,7200.0,10.83,10.83,10.82,10.82,7200.0
2010-11-12 12:50:00,10.81,10.81,10.79,10.8,12000.0,10.81,10.81,10.79,10.8,12000.0
2010-11-12 13:00:00,10.8,10.81,10.8,10.8,16200.0,10.8,10.81,10.8,10.8,16200.0
2010-11-12 13:10:00,10.8,10.84,10.8,10.82,16200.0,10.8,10.84,10.8,10.82,16200.0
2010-11-12 13:20:00,10.82,10.83,10.81,10.83,9000.0,10.82,10.83,10.81,10.83,9000.0
2010-11-12 13:30:00,10.83,10.83,10.82,10.83,15600.0,10.83,10.83,10.82,10.83,15600.0
2010-11-12 13:40:00,10.82,10.83,10.82,10.83,16200.0,10.82,10.83,10.82,10.83,16200.0
2010-11-12 13:50:00,10.83,10.83,10.81,10.81,20400.0,10.83,10.83,10.81,10.81,20400.0
2010-11-12 14:00:00,10.8,10.83,10.8,10.82,28800.0,10.8,10.83,10.8,10.82,28800.0
2010-11-12 14:10:00,10.82,10.83,10.82,10.83,14400.0,10.82,10.83,10.82,10.83,14400.0
2010-11-12 14:20:00,10.83,10.83,10.81,10.81,50400.0,10.83,10.83,10.81,10.81,50400.0
2010-11-12 14:30:00,10.82,10.83,10.81,10.83,15600.0,10.82,10.83,10.81,10.83,15600.0
2010-11-12 14:40:00,10.82,10.83,10.81,10.83,22800.0,10.82,10.83,10.81,10.83,22800.0
2010-11-12 14:50:00,10.83,10.85,10.82,10.83,77400.0,10.83,10.85,10.82,10.83,77400.0
2010-11-12 15:00:00,10.82,10.85,10.82,10.85,116400.0,10.82,10.85,10.82,10.85,116400.0
2010-11-12 15:10:00,10.85,10.86,10.85,10.85,75000.0,10.85,10.86,10.85,10.85,75000.0
2010-11-12 15:20:00,10.86,10.86,10.84,10.85,60000.0,10.86,10.86,10.84,10.85,60000.0
2010-11-12 15:30:00,10.85,10.86,10.84,10.85,75600.0,10.85,10.86,10.84,10.85,75600.0
2010-11-12 15:40:00,10.85,10.86,10.84,10.86,120600.0,10.85,10.86,10.84,10.86,120600.0
2010-11-12 15:50:00,10.86,10.86,10.81,10.82,273000.0,10.86,10.86,10.81,10.82,273000.0
2010-11-15 09:30:00,10.83,10.88,10.83,10.84,61200.0,10.83,10.88,10.83,10.84,61200.0
2010-11-15 09:40:00,10.84,10.84,10.82,10.84,117000.0,10.84,10.84,10.82,10.84,117000.0
2010-11-15 09:50:00,10.85,10.86,10.82,10.83,85800.0,10.85,10.86,10.82,10.83,85800.0
2010-11-15 10:00:00,10.82,10.83,10.81,10.83,60000.0,10.82,10.83,10.81,10.83,60000.0
2010-11-15 10:10:00,10.84,10.84,10.82,10.83,148200.0,10.84,10.84,10.82,10.83,148200.0
2010-11-15 10:20:00,10.83,10.87,10.83,10.85,50400.0,10.83,10.87,10.83,10.85,50400.0
2010-11-15 10:30:00,10.85,10.91,10.84,10.89,111600.0,10.85,10.91,10.84,10.89,111600.0
2010-11-15 10:40:00,10.89,10.9,10.88,10.9,68400.0,10.89,10.9,10.88,10.9,68400.0
2010-11-15 10:50:00,10.9,10.9,10.88,10.89,37800.0,10.9,10.9,10.88,10.89,37800.0
2010-11-15 11:00:00,10.89,10.9,10.89,10.89,37200.0,10.89,10.9,10.89,10.89,37200.0
2010-11-15 11:10:00,10.89,10.91,10.89,10.91,42600.0,10.89,10.91,10.89,10.91,42600.0
2010-11-15 11:20:00,10.91,10.92,10.9,10.91,80400.0,10.91,10.92,10.9,10.91,80400.0
2010-11-15 11:30:00,10.92,10.95,10.91,10.95,48000.0,10.92,10.95,10.91,10.95,48000.0
2010-11-15 11:40:00,10.96,10.98,10.95,10.98,80400.0,10.96,10.98,10.95,10.98,80400.0
2010-11-15 11:50:00,10.97,10.98,10.97,10.97,57000.0,10.97,10.98,10.97,10.97,57000.0
2010-11-15 12:00:00,10.97,10.98,10.92,10.92,217800.0,10.97,10.98,10.92,10.92,217800.0
2010-11-15 12:10:00,10.92,10.92,10.89,10.9,221400.0,10.92,10.92,10.89,10.9,221400.0
2010-11-15 12:20:00,10.89,10.92,10.87,10.91,130200.0,10.89,10.92,10.87,10.91,130200.0
2010-11-15 12:30:00,10.91,10.95,10.91,10.95,54000.0,10.91,10.95,10.91,10.95,54000.0
2010-11-15 12:40:00,10.95,10.97,10.93,10.97,45000.0,10.95,10.97,10.93,10.97,45000.0
2010-11-15 12:50:00,10.97,10.99,10.96,10.98,85200.0,10.97,10.99,10.96,10.98,85200.0
2010-11-15 13:00:00,10.98,10.99,10.95,10.95,13200.0,10.98,10.99,10.95,10.95,13200.0
2010-11-15 13:10:00,10.95,10.98,10.95,10.96,40800.0,10.95,10.98,10.95,10.96,40800.0
2010-11-15 13:20:00,10.96,10.99,10.96,10.99,49200.0,10.96,10.99,10.96,10.99,49200.0
2010-11-15 13:30:00,10.98,10.99,10.98,10.99,36000.0,10.98,10.99,10.98,10.99,36000.0
2010-11-15 13:40:00,10.98,10.99,10.97,10.99,37200.0,10.98,10.99,10.97,10.99,37200.0
2010-11-15 13:50:00,10.99,10.99,10.98,10.99,23400.0,10.99,10.99,10.98,10.99,23400.0
2010-11-15 14:00:00,10.99,11.04,10.99,11.03,166200.0,10.99,11.04,10.99,11.03,166200.0
2010-11-15 14:10:00,11.03,11.04,10.99,10.99,94200.0,11.03,11.04,10.99,10.99,94200.0
2010-11-15 14:20:00,10.98,10.99,10.97,10.98,73200.0,10.98,10.99,10.97,10.98,73200.0
2010-11-15 14:30:00,10.98,10.99,10.96,10.97,72600.0,10.98,10.99,10.96,10.97,72600.0
2010-11-15 14:40:00,10.97,11.0,10.97,10.98,118800.0,10.97,11.0,10.97,10.98,118800.0
2010-11-15 14:50:00,10.99,10.99,10.98,10.98,64800.0,10.99,10.99,10.98,10.98,64800.0
2010-11-15 15:00:00,10.99,11.0,10.98,10.99,121200.0,10.99,11.0,10.98,10.99,121200.0
2010-11-15 15:10:00,10.99,11.01,10.96,10.99,135600.0,10.99,11.01,10.96,10.99,135600.0
2010-11-15 15:20:00,10.99,10.99,10.95,10.97,156600.0,10.99,10.99,10.95,10.97,156600.0
2010-11-15 15:30:00,10.97,10.97,10.95,10.97,171600.0,10.97,10.97,10.95,10.97,171600.0
2010-11-15 15:40:00,10.97,10.99,10.97,10.99,387000.0,10.97,10.99,10.97,10.99,387000.0
2010-11-15 15:50:00,10.99,11.0,10.97,10.97,520200.0,10.99,11.0,10.97,10.97,520200.0
2010-11-16 09:30:00,10.89,10.89,10.81,10.86,109800.0,10.89,10.89,10.81,10.86,109800.0
2010-11-16 09:40:00,10.86,10.92,10.86,10.88,104400.0,10.86,10.92,10.86,10.88,104400.0
2010-11-16 09:50:00,10.88,10.88,10.84,10.85,46800.0,10.88,10.88,10.84,10.85,46800.0
2010-11-16 10:00:00,10.85,10.85,10.82,10.83,114000.0,10.85,10.85,10.82,10.83,114000.0
2010-11-16 10:10:00,10.83,10.84,10.83,10.83,96600.0,10.83,10.84,10.83,10.83,96600.0
2010-11-16 10:20:00,10.83,10.84,10.83,10.83,145200.0,10.83,10.84,10.83,10.83,145200.0
2010-11-16 10:30:00,10.83,10.83,10.78,10.78,85800.0,10.83,10.83,10.78,10.78,85800.0
2010-11-16 10:40:00,10.78,10.81,10.77,10.81,48000.0,10.78,10.81,10.77,10.81,48000.0
2010-11-16 10:50:00,10.81,10.82,10.8,10.82,40800.0,10.81,10.82,10.8,10.82,40800.0
2010-11-16 11:00:00,10.81,10.81,10.78,10.78,49800.0,10.81,10.81,10.78,10.78,49800.0
2010-11-16 11:10:00,10.78,10.78,10.75,10.75,64200.0,10.78,10.78,10.75,10.75,64200.0
2010-11-16 11:20:00,10.76,10.77,10.75,10.75,87600.0,10.76,10.77,10.75,10.75,87600.0
2010-11-16 11:30:00,10.76,10.76,10.72,10.73,73200.0,10.76,10.76,10.72,10.73,73200.0
2010-11-16 11:40:00,10.74,10.74,10.7,10.72,63600.0,10.74,10.74,10.7,10.72,63600.0
2010-11-16 11:50:00,10.72,10.74,10.72,10.73,65400.0,10.72,10.74,10.72,10.73,65400.0
2010-11-16 12:00:00,10.73,10.74,10.72,10.73,107400.0,10.73,10.74,10.72,10.73,107400.0
2010-11-16 12:10:00,10.74,10.76,10.73,10.74,91200.0,10.74,10.76,10.73,10.74,91200.0
2010-11-16 12:20:00,10.73,10.75,10.73,10.74,58800.0,10.73,10.75,10.73,10.74,58800.0
2010-11-16 12:30:00,10.74,10.74,10.72,10.72,66600.0,10.74,10.74,10.72,10.72,66600.0
2010-11-16 12:40:00,10.72,10.73,10.72,10.72,47400.0,10.72,10.73,10.72,10.72,47400.0
2010-11-16 12:50:00,10.72,10.74,10.71,10.73,46200.0,10.72,10.74,10.71,10.73,46200.0
2010-11-16 13:00:00,10.73,10.73,10.71,10.72,54600.0,10.73,10.73,10.71,10.72,54600.0
2010-11-16 13:10:00,10.72,10.72,10.69,10.7,41400.0,10.72,10.72,10.69,10.7,41400.0
2010-11-16 13:20:00,10.7,10.71,10.68,10.7,130200.0,10.7,10.71,10.68,10.7,130200.0
2010-11-16 13:30:00,10.7,10.7,10.68,10.7,139800.0,10.7,10.7,10.68,10.7,139800.0
2010-11-16 13:40:00,10.7,10.72,10.69,10.72,178200.0,10.7,10.72,10.69,10.72,178200.0
2010-11-16 13:50:00,10.71,10.72,10.69,10.7,117000.0,10.71,10.72,10.69,10.7,117000.0
2010-11-16 14:00:00,10.7,10.71,10.7,10.7,99600.0,10.7,10.71,10.7,10.7,99600.0
2010-11-16 14:10:00,10.7,10.7,10.66,10.67,76800.0,10.7,10.7,10.66,10.67,76800.0
2010-11-16 14:20:00,10.66,10.67,10.65,10.67,66600.0,10.66,10.67,10.65,10.67,66600.0
2010-11-16 14:30:00,10.66,10.68,10.65,10.67,144600.0,10.66,10.68,10.65,10.67,144600.0
2010-11-16 14:40:00,10.65,10.67,10.65,10.67,68400.0,10.65,10.67,10.65,10.67,68400.0
2010-11-16 14:50:00,10.67,10.68,10.66,10.67,100800.0,10.67,10.68,10.66,10.67,100800.0
2010-11-16 15:00:00,10.67,10.67,10.65,10.65,110400.0,10.67,10.67,10.65,10.65,110400.0
2010-11-16 15:10:00,10.65,10.67,10.63,10.67,193800.0,10.65,10.67,10.63,10.67,193800.0
2010-11-16 15:20:00,10.66,10.79,10.65,10.7,441600.0,10.66,10.79,10.65,10.7,441600.0
2010-11-16 15:30:00,10.69,10.7,10.68,10.69,190200.0,10.69,10.7,10.68,10.69,190200.0
2010-11-16 15:40:00,10.69,10.74,10.69,10.72,228600.0,10.69,10.74,10.69,10.72,228600.0
2010-11-16 15:50:00,10.71,10.75,10.71,10.72,379200.0,10.71,10.75,10.71,10.72,379200.0
2010-11-17 09:30:00,10.72,10.77,10.68,10.71,110400.0,10.72,10.77,10.68,10.71,110400.0
2010-11-17 09:40:00,10.71,10.73,10.67,10.69,43200.0,10.71,10.73,10.67,10.69,43200.0
2010-11-17 09:50:00,10.69,10.73,10.69,10.73,35400.0,10.69,10.73,10.69,10.73,35400.0
2010-11-17 10:00:00,10.74,10.77,10.73,10.77,42000.0,10.74,10.77,10.73,10.77,42000.0
2010-11-17 10:10:00,10.77,10.78,10.76,10.78,58200.0,10.77,10.78,10.76,10.78,58200.0
2010-11-17 10:20:00,10.78,10.79,10.77,10.79,42600.0,10.78,10.79,10.77,10.79,42600.0
2010-11-17 10:30:00,10.79,10.8,10.78,10.79,37200.0,10.79,10.8,10.78,10.79,37200.0
2010-11-17 10:40:00,10.8,10.82,10.79,10.82,58200.0,10.8,10.82,10.79,10.82,58200.0
2010-11-17 10:50:00,10.82,10.84,10.82,10.83,79200.0,10.82,10.84,10.82,10.83,79200.0
2010-11-17 11:00:00,10.83,10.85,10.83,10.85,110400.0,10.83,10.85,10.83,10.85,110400.0
2010-11-17 11:10:00,10.85,10.91,10.84,10.9,201000.0,10.85,10.91,10.84,10.9,201000.0
2010-11-17 11:20:00,10.9,10.9,10.88,10.89,39600.0,10.9,10.9,10.88,10.89,39600.0
2010-11-17 11:30:00,10.89,10.89,10.87,10.87,66000.0,10.89,10.89,10.87,10.87,66000.0
2010-11-17 11:40:00,10.87,10.88,10.87,10.88,64200.0,10.87,10.88,10.87,10.88,64200.0
2010-11-17 11:50:00,10.88,10.91,10.88,10.89,58200.0,10.88,10.91,10.88,10.89,58200.0
2010-11-17 12:00:00,10.89,10.89,10.88,10.88,43800.0,10.89,10.89,10.88,10.88,43800.0
2010-11-17 12:10:00,10.88,10.89,10.88,10.88,52800.0,10.88,10.89,10.88,10.88,52800.0
2010-11-17 12:20:00,10.88,10.89,10.88,10.89,33600.0,10.88,10.89,10.88,10.89,33600.0
2010-11-17 12:30:00,10.89,10.9,10.88,10.89,70200.0,10.89,10.9,10.88,10.89,70200.0
2010-11-17 12:40:00,10.89,10.89,10.88,10.89,36600.0,10.89,10.89,10.88,10.89,36600.0
2010-11-17 12:50:00,10.89,10.9,10.88,10.89,41400.0,10.89,10.9,10.88,10.89,41400.0
2010-11-17 13:00:00,10.89,10.89,10.88,10.89,42000.0,10.89,10.89,10.88,10.89,42000.0
2010-11-17 13:10:00,10.89,10.9,10.89,10.9,30000.0,10.89,10.9,10.89,10.9,30000.0
2010-11-17 13:20:00,10.89,10.91,10.89,10.91,66000.0,10.89,10.91,10.89,10.91,66000.0
2010-11-17 13:30:00,10.91,10.91,10.89,10.9,90600.0,10.91,10.91,10.89,10.9,90600.0
2010-11-17 13:40:00,10.9,10.91,10.9,10.91,51600.0,10.9,10.91,10.9,10.91,51600.0
2010-11-17 13:50:00,10.91,10.91,10.9,10.91,36600.0,10.91,10.91,10.9,10.91,36600.0
2010-11-17 14:00:00,10.91,10.91,10.9,10.91,70200.0,10.91,10.91,10.9,10.91,70200.0
2010-11-17 14:10:00,10.91,10.91,10.91,10.91,43200.0,10.91,10.91,10.91,10.91,43200.0
2010-11-17 14:20:00,10.9,10.91,10.9,10.91,67200.0,10.9,10.91,10.9,10.91,67200.0
2010-11-17 14:30:00,10.91,10.91,10.91,10.91,72000.0,10.91,10.91,10.91,10.91,72000.0
2010-11-17 14:40:00,10.91,10.92,10.91,10.92,102600.0,10.91,10.92,10.91,10.92,102600.0
2010-11-17 14:50:00,10.92,10.92,10.91,10.91,91800.0,10.92,10.92,10.91,10.91,91800.0
2010-11-17 15:00:00,10.91,10.92,10.89,10.89,85800.0,10.91,10.92,10.89,10.89,85800.0
2010-11-17 15:10:00,10.89,10.89,10.85,10.85,331200.0,10.89,10.89,10.85,10.85,331200.0
2010-11-17 15:20:00,10.85,10.87,10.84,10.84,229200.0,10.85,10.87,10.84,10.84,229200.0
2010-11-17 15:30:00,10.84,10.87,10.84,10.87,156000.0,10.84,10.87,10.84,10.87,156000.0
2010-11-17 15:40:00,10.87,10.87,10.85,10.87,118200.0,10.87,10.87,10.85,10.87,118200.0
2010-11-17 15:50:00,10.87,10.87,10.83,10.84,223800.0,10.87,10.87,10.83,10.84,223800.0
2010-11-18 09:30:00,10.85,10.92,10.83,10.83,274800.0,10.85,10.92,10.83,10.83,274800.0
2010-11-18 09:40:00,10.83,10.88,10.83,10.87,75600.0,10.83,10.88,10.83,10.87,75600.0
2010-11-18 09:50:00,10.86,10.88,10.86,10.88,61800.0,10.86,10.88,10.86,10.88,61800.0
2010-11-18 10:00:00,10.89,10.9,10.85,10.86,191400.0,10.89,10.9,10.85,10.86,191400.0
2010-11-18 10:10:00,10.87,10.92,10.86,10.9,150600.0,10.87,10.92,10.86,10.9,150600.0
2010-11-18 10:20:00,10.91,10.91,10.87,10.89,39000.0,10.91,10.91,10.87,10.89,39000.0
2010-11-18 10:30:00,10.9,10.92,10.9,10.91,58200.0,10.9,10.92,10.9,10.91,58200.0
2010-11-18 10:40:00,10.92,10.92,10.9,10.91,35400.0,10.92,10.92,10.9,10.91,35400.0
2010-11-18 10:50:00,10.91,10.91,10.86,10.87,169800.0,10.91,10.91,10.86,10.87,169800.0
2010-11-18 11:00:00,10.87,10.88,10.84,10.84,78000.0,10.87,10.88,10.84,10.84,78000.0
2010-11-18 11:10:00,10.84,10.85,10.84,10.85,54600.0,10.84,10.85,10.84,10.85,54600.0
2010-11-18 11:20:00,10.85,10.88,10.85,10.87,113400.0,10.85,10.88,10.85,10.87,113400.0
2010-11-18 11:30:00,10.87,10.87,10.85,10.86,89400.0,10.87,10.87,10.85,10.86,89400.0
2010-11-18 11:40:00,10.85,10.86,10.83,10.83,44400.0,10.85,10.86,10.83,10.83,44400.0
2010-11-18 11:50:00,10.84,10.85,10.83,10.85,72000.0,10.84,10.85,10.83,10.85,72000.0
2010-11-18 12:00:00,10.85,10.87,10.85,10.85,97800.0,10.85,10.87,10.85,10.85,97800.0
2010-11-18 12:10:00,10.85,10.85,10.85,10.85,45000.0,10.85,10.85,10.85,10.85,45000.0
2010-11-18 12:20:00,10.85,10.87,10.85,10.87,20400.0,10.85,10.87,10.85,10.87,20400.0
2010-11-18 12:30:00,10.86,10.87,10.86,10.87,27600.0,10.86,10.87,10.86,10.87,27600.0
2010-11-18 12:40:00,10.87,10.87,10.86,10.87,61200.0,10.87,10.87,10.86,10.87,61200.0
2010-11-18 12:50:00,10.87,10.88,10.87,10.87,107400.0,10.87,10.88,10.87,10.87,107400.0
2010-11-18 13:00:00,10.87,10.88,10.85,10.85,87600.0,10.87,10.88,10.85,10.85,87600.0
2010-11-18 13:10:00,10.85,10.86,10.85,10.85,30000.0,10.85,10.86,10.85,10.85,30000.0
2010-11-18 13:20:00,10.86,10.86,10.84,10.85,24000.0,10.86,10.86,10.84,10.85,24000.0
2010-11-18 13:30:00,10.85,10.85,10.84,10.84,43800.0,10.85,10.85,10.84,10.84,43800.0
2010-11-18 13:40:00,10.84,10.86,10.84,10.85,93000.0,10.84,10.86,10.84,10.85,93000.0
2010-11-18 13:50:00,10.85,10.87,10.85,10.87,34200.0,10.85,10.87,10.85,10.87,34200.0
2010-11-18 14:00:00,10.87,10.91,10.87,10.9,96000.0,10.87,10.91,10.87,10.9,96000.0
2010-11-18 14:10:00,10.9,10.91,10.9,10.9,64800.0,10.9,10.91,10.9,10.9,64800.0
2010-11-18 14:20:00,10.9,10.93,10.9,10.91,67200.0,10.9,10.93,10.9,10.91,67200.0
2010-11-18 14:30:00,10.91,10.93,10.91,10.92,87600.0,10.91,10.93,10.91,10.92,87600.0
2010-11-18 14:40:00,10.92,10.95,10.92,10.94,137400.0,10.92,10.95,10.92,10.94,137400.0
2010-11-18 14:50:00,10.94,10.94,10.93,10.94,41400.0,10.94,10.94,10.93,10.94,41400.0
2010-11-18 15:00:00,10.94,10.96,10.94,10.96,73200.0,10.94,10.96,10.94,10.96,73200.0
2010-11-18 15:10:00,10.96,10.96,10.95,10.96,52800.0,10.96,10.96,10.95,10.96,52800.0
2010-11-18 15:20:00,10.96,10.96,10.95,10.96,118200.0,10.96,10.96,10.95,10.96,118200.0
2010-11-18 15:30:00,10.96,10.97,10.95,10.95,214800.0,10.96,10.97,10.95,10.95,214800.0
2010-11-18 15:40:00,10.95,10.96,10.94,10.95,150000.0,10.95,10.96,10.94,10.95,150000.0
2010-11-18 15:50:00,10.95,11.01,10.95,10.99,528600.0,10.95,11.01,10.95,10.99,528600.0
2010-11-19 09:30:00,10.97,11.02,10.93,10.95,105600.0,10.97,11.02,10.93,10.95,105600.0
2010-11-19 09:40:00,10.95,10.97,10.95,10.96,165600.0,10.95,10.97,10.95,10.96,165600.0
2010-11-19 09:50:00,10.96,10.97,10.95,10.96,90600.0,10.96,10.97,10.95,10.96,90600.0
2010-11-19 10:00:00,10.97,10.97,10.95,10.96,141000.0,10.97,10.97,10.95,10.96,141000.0
2010-11-19 10:10:00,10.96,11.0,10.96,10.97,127200.0,10.96,11.0,10.96,10.97,127200.0
2010-11-19 10:20:00,10.97,10.99,10.97,10.97,63600.0,10.97,10.99,10.97,10.97,63600.0
2010-11-19 10:30:00,10.98,10.99,10.97,10.98,48600.0,10.98,10.99,10.97,10.98,48600.0
2010-11-19 10:40:00,10.98,11.01,10.98,11.0,115800.0,10.98,11.01,10.98,11.0,115800.0
2010-11-19 10:50:00,11.0,11.01,10.99,11.0,162600.0,11.0,11.01,10.99,11.0,162600.0
2010-11-19 11:00:00,11.0,11.01,11.0,11.0,36000.0,11.0,11.01,11.0,11.0,36000.0
2010-11-19 11:10:00,11.01,11.01,11.0,11.0,45600.0,11.01,11.01,11.0,11.0,45600.0
2010-11-19 11:20:00,11.0,11.01,11.0,11.0,78000.0,11.0,11.01,11.0,11.0,78000.0
2010-11-19 11:30:00,11.0,11.02,11.0,11.0,56400.0,11.0,11.02,11.0,11.0,56400.0
2010-11-19 11:40:00,11.0,11.01,11.0,11.0,39600.0,11.0,11.01,11.0,11.0,39600.0
2010-11-19 11:50:00,11.0,11.0,11.0,11.0,63000.0,11.0,11.0,11.0,11.0,63000.0
2010-11-19 12:00:00,11.0,11.05,11.0,11.02,114600.0,11.0,11.05,11.0,11.02,114600.0
2010-11-19 12:10:00,11.02,11.02,11.02,11.02,21000.0,11.02,11.02,11.02,11.02,21000.0
2010-11-19 12:20:00,11.02,11.03,11.02,11.03,61800.0,11.02,11.03,11.02,11.03,61800.0
2010-11-19 12:30:00,11.03,11.04,11.02,11.03,79200.0,11.03,11.04,11.02,11.03,79200.0
2010-11-19 12:40:00,11.03,11.04,11.03,11.04,16800.0,11.03,11.04,11.03,11.04,16800.0
2010-11-19 12:50:00,11.04,11.07,11.03,11.05,84600.0,11.04,11.07,11.03,11.05,84600.0
2010-11-19 13:00:00,11.05,11.06,11.04,11.04,39600.0,11.05,11.06,11.04,11.04,39600.0
2010-11-19 13:10:00,11.04,11.05,11.04,11.05,149400.0,11.04,11.05,11.04,11.05,149400.0
2010-11-19 13:20:00,11.05,11.05,11.04,11.04,10200.0,11.05,11.05,11.04,11.04,10200.0
2010-11-19 13:30:00,11.05,11.05,11.04,11.05,21600.0,11.05,11.05,11.04,11.05,21600.0
2010-11-19 13:40:00,11.05,11.05,11.04,11.04,18000.0,11.05,11.05,11.04,11.04,18000.0
2010-11-19 13:50:00,11.04,11.06,11.04,11.06,29400.0,11.04,11.06,11.04,11.06,29400.0
2010-11-19 14:00:00,11.05,11.07,11.05,11.07,53400.0,11.05,11.07,11.05,11.07,53400.0
2010-11-19 14:10:00,11.07,11.1,11.07,11.1,117600.0,11.07,11.1,11.07,11.1,117600.0
2010-11-19 14:20:00,11.1,11.11,11.08,11.09,84000.0,11.1,11.11,11.08,11.09,84000.0
2010-11-19 14:30:00,11.09,11.11,11.08,11.1,61200.0,11.09,11.11,11.08,11.1,61200.0
2010-11-19 14:40:00,11.1,11.12,11.1,11.12,91200.0,11.1,11.12,11.1,11.12,91200.0
2010-11-19 14:50:00,11.12,11.15,11.12,11.13,237000.0,11.12,11.15,11.12,11.13,237000.0
2010-11-19 15:00:00,11.13,11.13,11.08,11.08,78600.0,11.13,11.13,11.08,11.08,78600.0
2010-11-19 15:10:00,11.08,11.09,11.07,11.09,96000.0,11.08,11.09,11.07,11.09,96000.0
2010-11-19 15:20:00,11.09,11.09,11.08,11.08,145200.0,11.09,11.09,11.08,11.08,145200.0
2010-11-19 15:30:00,11.08,11.12,11.08,11.1,244800.0,11.08,11.12,11.08,11.1,244800.0
2010-11-19 15:40:00,11.1,11.15,11.1,11.14,268800.0,11.1,11.15,11.1,11.14,268800.0
2010-11-19 15:50:00,11.14,11.17,11.13,11.14,381600.0,11.14,11.17,11.13,11.14,381600.0
2010-11-22 09:30:00,11.09,11.1,11.04,11.09,126000.0,11.09,11.1,11.04,11.09,126000.0
2010-11-22 09:40:00,11.09,11.11,11.07,11.1,351000.0,11.09,11.11,11.07,11.1,351000.0
2010-11-22 09:50:00,11.1,11.14,11.1,11.13,391800.0,11.1,11.14,11.1,11.13,391800.0
2010-11-22 10:00:00,11.14,11.18,11.13,11.17,137400.0,11.14,11.18,11.13,11.17,137400.0
2010-11-22 10:10:00,11.17,11.18,11.16,11.17,92400.0,11.17,11.18,11.16,11.17,92400.0
2010-11-22 10:20:00,11.17,11.17,11.16,11.17,81000.0,11.17,11.17,11.16,11.17,81000.0
2010-11-22 10:30:00,11.16,11.17,11.15,11.15,111000.0,11.16,11.17,11.15,11.15,111000.0
2010-11-22 10:40:00,11.15,11.16,11.13,11.15,95400.0,11.15,11.16,11.13,11.15,95400.0
2010-11-22 10:50:00,11.15,11.15,11.14,11.14,18000.0,11.15,11.15,11.14,11.14,18000.0
2010-11-22 11:00:00,11.13,11.15,11.12,11.13,63600.0,11.13,11.15,11.12,11.13,63600.0
2010-11-22 11:10:00,11.13,11.16,11.12,11.15,57600.0,11.13,11.16,11.12,11.15,57600.0
2010-11-22 11:20:00,11.15,11.15,11.12,11.13,61800.0,11.15,11.15,11.12,11.13,61800.0
2010-11-22 11:30:00,11.13,11.15,11.13,11.15,24000.0,11.13,11.15,11.13,11.15,24000.0
2010-11-22 11:40:00,11.15,11.15,11.13,11.15,43800.0,11.15,11.15,11.13,11.15,43800.0
2010-11-22 11:50:00,11.15,11.15,11.12,11.14,21000.0,11.15,11.15,11.12,11.14,21000.0
2010-11-22 12:00:00,11.14,11.14,11.13,11.13,57600.0,11.14,11.14,11.13,11.13,57600.0
2010-11-22 12:10:00,11.14,11.14,11.13,11.13,77400.0,11.14,11.14,11.13,11.13,77400.0
2010-11-22 12:20:00,11.13,11.13,11.08,11.08,42000.0,11.13,11.13,11.08,11.08,42000.0
2010-11-22 12:30:00,11.09,11.1,11.08,11.08,151200.0,11.09,11.1,11.08,11.08,151200.0
2010-11-22 12:40:00,11.09,11.11,11.08,11.1,64200.0,11.09,11.11,11.08,11.1,64200.0
2010-11-22 12:50:00,11.1,11.11,11.1,11.1,48600.0,11.1,11.11,11.1,11.1,48600.0
2010-11-22 13:00:00,11.1,11.11,11.09,11.1,56400.0,11.1,11.11,11.09,11.1,56400.0
2010-11-22 13:10:00,11.1,11.11,11.1,11.1,54000.0,11.1,11.11,11.1,11.1,54000.0
2010-11-22 13:20:00,11.1,11.1,11.09,11.1,15600.0,11.1,11.1,11.09,11.1,15600.0
2010-11-22 13:30:00,11.1,11.11,11.1,11.1,30000.0,11.1,11.11,11.1,11.1,30000.0
2010-11-22 13:40:00,11.1,11.12,11.1,11.12,63000.0,11.1,11.12,11.1,11.12,63000.0
2010-11-22 13:50:00,11.12,11.13,11.1,11.11,80400.0,11.12,11.13,11.1,11.11,80400.0
2010-11-22 14:00:00,11.11,11.12,11.1,11.11,61200.0,11.11,11.12,11.1,11.11,61200.0
2010-11-22 14:10:00,11.11,11.13,11.1,11.12,36600.0,11.11,11.13,11.1,11.12,36600.0
2010-11-22 14:20:00,11.12,11.14,11.12,11.12,49200.0,11.12,11.14,11.12,11.12,49200.0
2010-11-22 14:30:00,11.12,11.13,11.12,11.13,55200.0,11.12,11.13,11.12,11.13,55200.0
2010-11-22 14:40:00,11.13,11.14,11.12,11.14,120600.0,11.13,11.14,11.12,11.14,120600.0
2010-11-22 14:50:00,11.14,11.15,11.13,11.13,146400.0,11.14,11.15,11.13,11.13,146400.0
2010-11-22 15:00:00,11.13,11.13,11.13,11.13,88800.0,11.13,11.13,11.13,11.13,88800.0
2010-11-22 15:10:00,11.13,11.14,11.12,11.14,98400.0,11.13,11.14,11.12,11.14,98400.0
2010-11-22 15:20:00,11.14,11.16,11.13,11.14,180000.0,11.14,11.16,11.13,11.14,180000.0
2010-11-22 15:30:00,11.14,11.15,11.13,11.15,88800.0,11.14,11.15,11.13,11.15,88800.0
2010-11-22 15:40:00,11.15,11.17,11.15,11.17,155400.0,11.15,11.17,11.15,11.17,155400.0
2010-11-22 15:50:00,11.16,11.17,11.16,11.16,121800.0,11.16,11.17,11.16,11.16,121800.0
2010-11-23 09:30:00,11.09,11.09,10.96,11.0,256800.0,11.09,11.09,10.96,11.0,256800.0
2010-11-23 09:40:00,11.0,11.0,10.92,10.96,179400.0,11.0,11.0,10.92,10.96,179400.0
2010-11-23 09:50:00,10.96,10.98,10.94,10.97,104400.0,10.96,10.98,10.94,10.97,104400.0
2010-11-23 10:00:00,10.95,10.99,10.95,10.97,49800.0,10.95,10.99,10.95,10.97,49800.0
2010-11-23 10:10:00,10.98,10.99,10.96,10.97,69600.0,10.98,10.99,10.96,10.97,69600.0
2010-11-23 10:20:00,10.97,10.98,10.94,10.94,79200.0,10.97,10.98,10.94,10.94,79200.0
2010-11-23 10:30:00,10.95,10.97,10.95,10.97,33600.0,10.95,10.97,10.95,10.97,33600.0
2010-11-23 10:40:00,10.97,10.98,10.96,10.96,37200.0,10.97,10.98,10.96,10.96,37200.0
2010-11-23 10:50:00,10.96,10.97,10.95,10.96,81000.0,10.96,10.97,10.95,10.96,81000.0
2010-11-23 11:00:00,10.96,10.96,10.94,10.95,65400.0,10.96,10.96,10.94,10.95,65400.0
2010-11-23 11:10:00,10.94,10.95,10.92,10.93,73800.0,10.94,10.95,10.92,10.93,73800.0
2010-11-23 11:20:00,10.92,10.93,10.89,10.89,109800.0,10.92,10.93,10.89,10.89,109800.0
2010-11-23 11:30:00,10.89,10.9,10.89,10.89,30600.0,10.89,10.9,10.89,10.89,30600.0
2010-11-23 11:40:00,10.89,10.89,10.87,10.87,14400.0,10.89,10.89,10.87,10.87,14400.0
2010-11-23 11:50:00,10.87,10.88,10.85,10.85,64200.0,10.87,10.88,10.85,10.85,64200.0
2010-11-23 12:00:00,10.85,10.86,10.84,10.86,168600.0,10.85,10.86,10.84,10.86,168600.0
2010-11-23 12:10:00,10.86,10.88,10.86,10.86,43800.0,10.86,10.88,10.86,10.86,43800.0
2010-11-23 12:20:00,10.86,10.87,10.86,10.87,24000.0,10.86,10.87,10.86,10.87,24000.0
2010-11-23 12:30:00,10.87,10.89,10.87,10.87,19200.0,10.87,10.89,10.87,10.87,19200.0
2010-11-23 12:40:00,10.87,10.89,10.87,10.88,18600.0,10.87,10.89,10.87,10.88,18600.0
2010-11-23 12:50:00,10.88,10.92,10.88,10.9,16200.0,10.88,10.92,10.88,10.9,16200.0
2010-11-23 13:00:00,10.91,10.91,10.9,10.9,20400.0,10.91,10.91,10.9,10.9,20400.0
2010-11-23 13:10:00,10.89,10.9,10.89,10.89,10200.0,10.89,10.9,10.89,10.89,10200.0
2010-11-23 13:20:00,10.89,10.9,10.89,10.9,6600.0,10.89,10.9,10.89,10.9,6600.0
2010-11-23 13:30:00,10.9,10.92,10.9,10.9,36600.0,10.9,10.92,10.9,10.9,36600.0
2010-11-23 13:40:00,10.9,10.9,10.89,10.89,14400.0,10.9,10.9,10.89,10.89,14400.0
2010-11-23 13:50:00,10.89,10.89,10.86,10.88,63000.0,10.89,10.89,10.86,10.88,63000.0
2010-11-23 14:00:00,10.88,10.9,10.88,10.88,72600.0,10.88,10.9,10.88,10.88,72600.0
2010-11-23 14:10:00,10.88,10.89,10.88,10.88,47400.0,10.88,10.89,10.88,10.88,47400.0
2010-11-23 14:20:00,10.88,10.89,10.88,10.89,36600.0,10.88,10.89,10.88,10.89,36600.0
2010-11-23 14:30:00,10.89,10.89,10.88,10.88,24000.0,10.89,10.89,10.88,10.88,24000.0
2010-11-23 14:40:00,10.88,10.9,10.88,10.9,64800.0,10.88,10.9,10.88,10.9,64800.0
2010-11-23 14:50:00,10.89,10.9,10.89,10.89,19200.0,10.89,10.9,10.89,10.89,19200.0
2010-11-23 15:00:00,10.89,10.91,10.89,10.9,33600.0,10.89,10.91,10.89,10.9,33600.0
2010-11-23 15:10:00,10.9,10.9,10.89,10.9,58200.0,10.9,10.9,10.89,10.9,58200.0
2010-11-23 15:20:00,10.89,10.89,10.88,10.89,54600.0,10.89,10.89,10.88,10.89,54600.0
2010-11-23 15:30:00,10.89,10.9,10.88,10.89,59400.0,10.89,10.9,10.88,10.89,59400.0
2010-11-23 15:40:00,10.89,10.9,10.88,10.89,116400.0,10.89,10.9,10.88,10.89,116400.0
2010-11-23 15:50:00,10.89,10.91,10.89,10.91,217800.0,10.89,10.91,10.89,10.91,217800.0
2010-11-24 09:30:00,10.92,11.03,10.92,10.97,249000.0,10.92,11.03,10.92,10.97,249000.0
2010-11-24 09:40:00,10.97,10.98,10.96,10.97,33000.0,10.97,10.98,10.96,10.97,33000.0
2010-11-24 09:50:00,10.96,10.99,10.96,10.96,47400.0,10.96,10.99,10.96,10.96,47400.0
2010-11-24 10:00:00,10.96,10.97,10.93,10.96,171000.0,10.96,10.97,10.93,10.96,171000.0
2010-11-24 10:10:00,10.96,10.96,10.94,10.96,96000.0,10.96,10.96,10.94,10.96,96000.0
2010-11-24 10:20:00,10.96,10.99,10.96,10.97,59400.0,10.96,10.99,10.96,10.97,59400.0
2010-11-24 10:30:00,10.98,11.0,10.97,10.99,54600.0,10.98,11.0,10.97,10.99,54600.0
2010-11-24 10:40:00,11.0,11.0,10.99,10.99,69600.0,11.0,11.0,10.99,10.99,69600.0
2010-11-24 10:50:00,10.98,10.98,10.96,10.97,136200.0,10.98,10.98,10.96,10.97,136200.0
2010-11-24 11:00:00,10.97,10.99,10.97,10.98,67200.0,10.97,10.99,10.97,10.98,67200.0
2010-11-24 11:10:00,10.98,10.99,10.97,10.99,48600.0,10.98,10.99,10.97,10.99,48600.0
2010-11-24 11:20:00,10.99,11.0,10.98,10.99,45000.0,10.99,11.0,10.98,10.99,45000.0
2010-11-24 11:30:00,10.99,10.99,10.99,10.99,36600.0,10.99,10.99,10.99,10.99,36600.0
2010-11-24 11:40:00,10.99,10.99,10.97,10.97,53400.0,10.99,10.99,10.97,10.97,53400.0
2010-11-24 11:50:00,10.97,10.99,10.97,10.99,33600.0,10.97,10.99,10.97,10.99,33600.0
2010-11-24 12:00:00,11.0,11.01,10.99,11.0,15000.0,11.0,11.01,10.99,11.0,15000.0
2010-11-24 12:10:00,11.0,11.0,11.0,11.0,30000.0,11.0,11.0,11.0,11.0,30000.0
2010-11-24 12:20:00,10.99,11.0,10.99,11.0,22800.0,10.99,11.0,10.99,11.0,22800.0
2010-11-24 12:30:00,10.99,11.0,10.99,11.0,28800.0,10.99,11.0,10.99,11.0,28800.0
2010-11-24 12:40:00,11.0,11.01,11.0,11.0,24000.0,11.0,11.01,11.0,11.0,24000.0
2010-11-24 12:50:00,11.0,11.01,11.0,11.01,16200.0,11.0,11.01,11.0,11.01,16200.0
2010-11-24 13:00:00,11.01,11.01,11.01,11.01,12600.0,11.01,11.01,11.01,11.01,12600.0
2010-11-24 13:10:00,11.0,11.0,11.0,11.0,9600.0,11.0,11.0,11.0,11.0,9600.0
2010-11-24 13:20:00,11.01,11.01,11.0,11.01,59400.0,11.01,11.01,11.0,11.01,59400.0
2010-11-24 13:30:00,11.0,11.0,10.99,10.99,66000.0,11.0,11.0,10.99,10.99,66000.0
2010-11-24 13:40:00,10.99,10.99,10.97,10.98,55800.0,10.99,10.99,10.97,10.98,55800.0
2010-11-24 13:50:00,10.98,10.98,10.97,10.97,46800.0,10.98,10.98,10.97,10.97,46800.0
2010-11-24 14:00:00,10.97,10.98,10.97,10.97,191400.0,10.97,10.98,10.97,10.97,191400.0
2010-11-24 14:10:00,10.97,10.99,10.97,10.99,164400.0,10.97,10.99,10.97,10.99,164400.0
2010-11-24 14:20:00,10.99,10.99,10.98,10.99,42600.0,10.99,10.99,10.98,10.99,42600.0
2010-11-24 14:30:00,10.99,10.99,10.98,10.98,99000.0,10.99,10.99,10.98,10.98,99000.0
2010-11-24 14:40:00,10.98,11.0,10.98,11.0,58200.0,10.98,11.0,10.98,11.0,58200.0
2010-11-24 14:50:00,11.0,11.01,11.0,11.0,51600.0,11.0,11.01,11.0,11.0,51600.0
2010-11-24 15:00:00,11.0,11.02,11.0,11.01,42600.0,11.0,11.02,11.0,11.01,42600.0
2010-11-24 15:10:00,11.01,11.01,11.0,11.01,57000.0,11.01,11.01,11.0,11.01,57000.0
2010-11-24 15:20:00,11.0,11.01,11.0,11.0,112800.0,11.0,11.01,11.0,11.0,112800.0
2010-11-24 15:30:00,11.0,11.0,10.99,10.99,100800.0,11.0,11.0,10.99,10.99,100800.0
2010-11-24 15:40:00,10.99,11.01,10.99,11.0,162600.0,10.99,11.01,10.99,11.0,162600.0
2010-11-24 15:50:00,11.0,11.03,11.0,11.03,156600.0,11.0,11.03,11.0,11.03,156600.0
2010-11-26 09:30:00,10.99,10.99,10.87,10.97,160800.0,10.99,10.99,10.87,10.97,160800.0
2010-11-26 09:40:00,10.98,11.01,10.97,10.99,40800.0,10.98,11.01,10.97,10.99,40800.0
2010-11-26 09:50:00,10.99,11.0,10.96,10.97,27000.0,10.99,11.0,10.96,10.97,27000.0
2010-11-26 10:00:00,10.97,10.97,10.96,10.97,61800.0,10.97,10.97,10.96,10.97,61800.0
2010-11-26 10:10:00,10.97,10.99,10.97,10.98,69000.0,10.97,10.99,10.97,10.98,69000.0
2010-11-26 10:20:00,10.98,11.0,10.98,11.0,56400.0,10.98,11.0,10.98,11.0,56400.0
2010-11-26 10:30:00,11.0,11.02,11.0,11.01,44400.0,11.0,11.02,11.0,11.01,44400.0
2010-11-26 10:40:00,11.01,11.01,11.0,11.01,32400.0,11.01,11.01,11.0,11.01,32400.0
2010-11-26 10:50:00,11.0,11.01,11.0,11.0,37200.0,11.0,11.01,11.0,11.0,37200.0
2010-11-26 11:00:00,11.0,11.02,11.0,11.02,33000.0,11.0,11.02,11.0,11.02,33000.0
2010-11-26 11:10:00,11.02,11.02,11.01,11.01,23400.0,11.02,11.02,11.01,11.01,23400.0
2010-11-26 11:20:00,11.01,11.02,11.0,11.0,46200.0,11.01,11.02,11.0,11.0,46200.0
2010-11-26 11:30:00,11.0,11.01,11.0,11.01,36000.0,11.0,11.01,11.0,11.01,36000.0
2010-11-26 11:40:00,11.0,11.0,10.99,11.0,36000.0,11.0,11.0,10.99,11.0,36000.0
2010-11-26 11:50:00,11.01,11.01,10.98,11.0,30600.0,11.01,11.01,10.98,11.0,30600.0
2010-11-26 12:00:00,11.0,11.0,11.0,11.0,50400.0,11.0,11.0,11.0,11.0,50400.0
2010-11-26 12:10:00,11.0,11.01,11.0,11.01,33000.0,11.0,11.01,11.0,11.01,33000.0
2010-11-26 12:20:00,11.0,11.01,11.0,11.0,18600.0,11.0,11.01,11.0,11.0,18600.0
2010-11-26 12:30:00,11.0,11.01,11.0,11.0,45600.0,11.0,11.01,11.0,11.0,45600.0
2010-11-26 12:40:00,11.0,11.0,11.0,11.0,71400.0,11.0,11.0,11.0,11.0,71400.0
2010-11-26 12:50:00,11.0,11.01,10.99,11.0,90600.0,11.0,11.01,10.99,11.0,90600.0
2010-11-29 09:30:00,10.93,10.98,10.92,10.96,149400.0,10.93,10.98,10.92,10.96,149400.0
2010-11-29 09:40:00,10.95,10.98,10.94,10.97,158400.0,10.95,10.98,10.94,10.97,158400.0
2010-11-29 09:50:00,10.97,10.98,10.94,10.95,164400.0,10.97,10.98,10.94,10.95,164400.0
2010-11-29 10:00:00,10.96,10.97,10.9,10.9,390000.0,10.96,10.97,10.9,10.9,390000.0
2010-11-29 10:10:00,10.9,10.95,10.9,10.94,199800.0,10.9,10.95,10.9,10.94,199800.0
2010-11-29 10:20:00,10.94,10.97,10.94,10.96,67800.0,10.94,10.97,10.94,10.96,67800.0
2010-11-29 10:30:00,10.96,10.99,10.96,10.99,33600.0,10.96,10.99,10.96,10.99,33600.0
2010-11-29 10:40:00,10.99,11.0,10.95,10.96,33600.0,10.99,11.0,10.95,10.96,33600.0
2010-11-29 10:50:00,10.96,10.97,10.96,10.96,69000.0,10.96,10.97,10.96,10.96,69000.0
2010-11-29 11:00:00,10.96,10.97,10.96,10.96,71400.0,10.96,10.97,10.96,10.96,71400.0
2010-11-29 11:10:00,10.96,10.99,10.96,10.97,82200.0,10.96,10.99,10.96,10.97,82200.0
2010-11-29 11:20:00,10.98,10.99,10.96,10.99,49800.0,10.98,10.99,10.96,10.99,49800.0
2010-11-29 11:30:00,10.99,10.99,10.96,10.97,39600.0,10.99,10.99,10.96,10.97,39600.0
2010-11-29 11:40:00,10.97,10.98,10.96,10.96,45000.0,10.97,10.98,10.96,10.96,45000.0
2010-11-29 11:50:00,10.96,10.97,10.96,10.96,49800.0,10.96,10.97,10.96,10.96,49800.0
2010-11-29 12:00:00,10.96,10.97,10.96,10.96,27600.0,10.96,10.97,10.96,10.96,27600.0
2010-11-29 12:10:00,10.96,10.99,10.96,10.99,49200.0,10.96,10.99,10.96,10.99,49200.0
2010-11-29 12:20:00,10.99,11.0,10.99,10.99,22800.0,10.99,11.0,10.99,10.99,22800.0
2010-11-29 12:30:00,10.99,11.02,10.99,11.02,68400.0,10.99,11.02,10.99,11.02,68400.0
2010-11-29 12:40:00,11.02,11.03,11.02,11.02,32400.0,11.02,11.03,11.02,11.02,32400.0
2010-11-29 12:50:00,11.02,11.03,11.01,11.02,37200.0,11.02,11.03,11.01,11.02,37200.0
2010-11-29 13:00:00,11.02,11.02,11.01,11.01,48000.0,11.02,11.02,11.01,11.01,48000.0
2010-11-29 13:10:00,11.01,11.02,11.01,11.02,31200.0,11.01,11.02,11.01,11.02,31200.0
2010-11-29 13:20:00,11.02,11.02,11.0,11.01,63000.0,11.02,11.02,11.0,11.01,63000.0
2010-11-29 13:30:00,11.01,11.02,11.0,11.0,45000.0,11.01,11.02,11.0,11.0,45000.0
2010-11-29 13:40:00,11.0,11.01,11.0,11.01,40200.0,11.0,11.01,11.0,11.01,40200.0
2010-11-29 13:50:00,11.01,11.02,11.0,11.0,21600.0,11.01,11.02,11.0,11.0,21600.0
2010-11-29 14:00:00,11.0,11.01,11.0,11.0,87600.0,11.0,11.01,11.0,11.0,87600.0
2010-11-29 14:10:00,11.0,11.01,11.0,11.0,34200.0,11.0,11.01,11.0,11.0,34200.0
2010-11-29 14:20:00,11.0,11.02,11.0,11.02,46200.0,11.0,11.02,11.0,11.02,46200.0
2010-11-29 14:30:00,11.02,11.05,11.02,11.04,47400.0,11.02,11.05,11.02,11.04,47400.0
2010-11-29 14:40:00,11.04,11.05,11.03,11.05,98400.0,11.04,11.05,11.03,11.05,98400.0
2010-11-29 14:50:00,11.05,11.07,11.05,11.07,45000.0,11.05,11.07,11.05,11.07,45000.0
2010-11-29 15:00:00,11.07,11.09,11.06,11.07,57600.0,11.07,11.09,11.06,11.07,57600.0
2010-11-29 15:10:00,11.08,11.1,11.06,11.1,79800.0,11.08,11.1,11.06,11.1,79800.0
2010-11-29 15:20:00,11.1,11.12,11.1,11.11,63000.0,11.1,11.12,11.1,11.11,63000.0
2010-11-29 15:30:00,11.11,11.12,11.09,11.12,120600.0,11.11,11.12,11.09,11.12,120600.0
2010-11-29 15:40:00,11.12,11.14,11.11,11.13,133200.0,11.12,11.14,11.11,11.13,133200.0
2010-11-29 15:50:00,11.13,11.13,11.1,11.11,232200.0,11.13,11.13,11.1,11.11,232200.0
2010-11-30 09:30:00,11.02,11.09,11.02,11.05,211200.0,11.02,11.09,11.02,11.05,211200.0
2010-11-30 09:40:00,11.05,11.07,11.02,11.05,139200.0,11.05,11.07,11.02,11.05,139200.0
2010-11-30 09:50:00,11.05,11.06,11.03,11.05,78000.0,11.05,11.06,11.03,11.05,78000.0
2010-11-30 10:00:00,11.06,11.06,11.01,11.02,57600.0,11.06,11.06,11.01,11.02,57600.0
2010-11-30 10:10:00,11.02,11.06,11.02,11.05,58200.0,11.02,11.06,11.02,11.05,58200.0
2010-11-30 10:20:00,11.05,11.1,11.04,11.09,78000.0,11.05,11.1,11.04,11.09,78000.0
2010-11-30 10:30:00,11.09,11.09,11.06,11.07,42000.0,11.09,11.09,11.06,11.07,42000.0
2010-11-30 10:40:00,11.06,11.08,11.05,11.06,40800.0,11.06,11.08,11.05,11.06,40800.0
2010-11-30 10:50:00,11.06,11.07,11.05,11.07,35400.0,11.06,11.07,11.05,11.07,35400.0
2010-11-30 11:00:00,11.06,11.08,11.06,11.07,43800.0,11.06,11.08,11.06,11.07,43800.0
2010-11-30 11:10:00,11.07,11.07,11.05,11.06,21000.0,11.07,11.07,11.05,11.06,21000.0
2010-11-30 11:20:00,11.05,11.05,11.02,11.04,54600.0,11.05,11.05,11.02,11.04,54600.0
2010-11-30 11:30:00,11.04,11.06,11.03,11.05,34200.0,11.04,11.06,11.03,11.05,34200.0
2010-11-30 11:40:00,11.05,11.06,11.04,11.05,36000.0,11.05,11.06,11.04,11.05,36000.0
2010-11-30 11:50:00,11.05,11.07,11.04,11.06,31200.0,11.05,11.07,11.04,11.06,31200.0
2010-11-30 12:00:00,11.06,11.06,11.02,11.02,93600.0,11.06,11.06,11.02,11.02,93600.0
2010-11-30 12:10:00,11.03,11.04,11.01,11.01,39600.0,11.03,11.04,11.01,11.01,39600.0
2010-11-30 12:20:00,11.01,11.03,11.01,11.03,35400.0,11.01,11.03,11.01,11.03,35400.0
2010-11-30 12:30:00,11.03,11.05,11.03,11.04,58200.0,11.03,11.05,11.03,11.04,58200.0
2010-11-30 12:40:00,11.04,11.07,11.04,11.05,27000.0,11.04,11.07,11.04,11.05,27000.0
2010-11-30 12:50:00,11.05,11.06,11.04,11.06,33000.0,11.05,11.06,11.04,11.06,33000.0
2010-11-30 13:00:00,11.06,11.09,11.05,11.09,43200.0,11.06,11.09,11.05,11.09,43200.0
2010-11-30 13:10:00,11.09,11.1,11.08,11.09,63000.0,11.09,11.1,11.08,11.09,63000.0
2010-11-30 13:20:00,11.09,11.09,11.08,11.08,35400.0,11.09,11.09,11.08,11.08,35400.0
2010-11-30 13:30:00,11.08,11.09,11.08,11.09,45000.0,11.08,11.09,11.08,11.09,45000.0
2010-11-30 13:40:00,11.09,11.09,11.07,11.08,114000.0,11.09,11.09,11.07,11.08,114000.0
2010-11-30 13:50:00,11.08,11.08,11.06,11.08,38400.0,11.08,11.08,11.06,11.08,38400.0
2010-11-30 14:00:00,11.08,11.08,11.05,11.06,116400.0,11.08,11.08,11.05,11.06,116400.0
2010-11-30 14:10:00,11.07,11.08,11.06,11.07,53400.0,11.07,11.08,11.06,11.07,53400.0
2010-11-30 14:20:00,11.07,11.08,11.06,11.07,67200.0,11.07,11.08,11.06,11.07,67200.0
2010-11-30 14:30:00,11.07,11.07,11.04,11.06,51000.0,11.07,11.07,11.04,11.06,51000.0
2010-11-30 14:40:00,11.06,11.07,11.05,11.06,39000.0,11.06,11.07,11.05,11.06,39000.0
2010-11-30 14:50:00,11.06,11.08,11.06,11.08,58800.0,11.06,11.08,11.06,11.08,58800.0
2010-11-30 15:00:00,11.08,11.08,11.06,11.06,84600.0,11.08,11.08,11.06,11.06,84600.0
2010-11-30 15:10:00,11.06,11.08,11.06,11.06,109200.0,11.06,11.08,11.06,11.06,109200.0
2010-11-30 15:20:00,11.07,11.09,11.06,11.07,67200.0,11.07,11.09,11.06,11.07,67200.0
2010-11-30 15:30:00,11.07,11.08,11.05,11.06,99600.0,11.07,11.08,11.05,11.06,99600.0
2010-11-30 15:40:00,11.06,11.07,11.04,11.06,171600.0,11.06,11.07,11.04,11.06,171600.0
2010-11-30 15:50:00,11.06,11.08,11.05,11.06,333600.0,11.06,11.08,11.05,11.06,333600.0
2010-12-01 09:30:00,11.14,11.22,11.13,11.22,283800.0,11.14,11.22,11.13,11.22,283800.0
2010-12-01 09:40:00,11.22,11.27,11.22,11.27,73200.0,11.22,11.27,11.22,11.27,73200.0
2010-12-01 09:50:00,11.27,11.3,11.25,11.28,82800.0,11.27,11.3,11.25,11.28,82800.0
2010-12-01 10:00:00,11.28,11.28,11.24,11.25,39000.0,11.28,11.28,11.24,11.25,39000.0
2010-12-01 10:10:00,11.25,11.25,11.24,11.24,52800.0,11.25,11.25,11.24,11.24,52800.0
2010-12-01 10:20:00,11.24,11.25,11.22,11.23,59400.0,11.24,11.25,11.22,11.23,59400.0
2010-12-01 10:30:00,11.24,11.24,11.24,11.24,33600.0,11.24,11.24,11.24,11.24,33600.0
2010-12-01 10:40:00,11.24,11.24,11.23,11.24,27600.0,11.24,11.24,11.23,11.24,27600.0
2010-12-01 10:50:00,11.24,11.24,11.2,11.21,50400.0,11.24,11.24,11.2,11.21,50400.0
2010-12-01 11:00:00,11.2,11.21,11.19,11.21,73200.0,11.2,11.21,11.19,11.21,73200.0
2010-12-01 11:10:00,11.21,11.23,11.21,11.21,28200.0,11.21,11.23,11.21,11.21,28200.0
2010-12-01 11:20:00,11.21,11.22,11.21,11.21,25200.0,11.21,11.22,11.21,11.21,25200.0
2010-12-01 11:30:00,11.21,11.22,11.21,11.21,40800.0,11.21,11.22,11.21,11.21,40800.0
2010-12-01 11:40:00,11.21,11.22,11.2,11.21,31200.0,11.21,11.22,11.2,11.21,31200.0
2010-12-01 11:50:00,11.22,11.25,11.22,11.25,27000.0,11.22,11.25,11.22,11.25,27000.0
2010-12-01 12:00:00,11.24,11.25,11.23,11.23,29400.0,11.24,11.25,11.23,11.23,29400.0
2010-12-01 12:10:00,11.23,11.24,11.22,11.22,25800.0,11.23,11.24,11.22,11.22,25800.0
2010-12-01 12:20:00,11.22,11.22,11.22,11.22,36600.0,11.22,11.22,11.22,11.22,36600.0
2010-12-01 12:30:00,11.22,11.22,11.21,11.22,54000.0,11.22,11.22,11.21,11.22,54000.0
2010-12-01 12:40:00,11.22,11.29,11.22,11.24,102600.0,11.22,11.29,11.22,11.24,102600.0
2010-12-01 12:50:00,11.24,11.24,11.24,11.24,24000.0,11.24,11.24,11.24,11.24,24000.0
2010-12-01 13:00:00,11.24,11.25,11.24,11.25,45000.0,11.24,11.25,11.24,11.25,45000.0
2010-12-01 13:10:00,11.25,11.25,11.22,11.22,54600.0,11.25,11.25,11.22,11.22,54600.0
2010-12-01 13:20:00,11.22,11.23,11.21,11.22,36600.0,11.22,11.23,11.21,11.22,36600.0
2010-12-01 13:30:00,11.22,11.23,11.22,11.22,34800.0,11.22,11.23,11.22,11.22,34800.0
2010-12-01 13:40:00,11.22,11.22,11.22,11.22,21000.0,11.22,11.22,11.22,11.22,21000.0
2010-12-01 13:50:00,11.22,11.22,11.21,11.22,56400.0,11.22,11.22,11.21,11.22,56400.0
2010-12-01 14:00:00,11.22,11.23,11.21,11.21,17400.0,11.22,11.23,11.21,11.21,17400.0
2010-12-01 14:10:00,11.21,11.22,11.2,11.22,37200.0,11.21,11.22,11.2,11.22,37200.0
2010-12-01 14:20:00,11.23,11.23,11.21,11.22,33000.0,11.23,11.23,11.21,11.22,33000.0
2010-12-01 14:30:00,11.22,11.22,11.22,11.22,27000.0,11.22,11.22,11.22,11.22,27000.0
2010-12-01 14:40:00,11.22,11.24,11.22,11.23,27600.0,11.22,11.24,11.22,11.23,27600.0
2010-12-01 14:50:00,11.23,11.24,11.22,11.22,30600.0,11.23,11.24,11.22,11.22,30600.0
2010-12-01 15:00:00,11.23,11.25,11.23,11.24,39000.0,11.23,11.25,11.23,11.24,39000.0
2010-12-01 15:10:00,11.24,11.25,11.23,11.24,42600.0,11.24,11.25,11.23,11.24,42600.0
2010-12-01 15:20:00,11.24,11.25,11.24,11.24,33000.0,11.24,11.25,11.24,11.24,33000.0
2010-12-01 15:30:00,11.24,11.25,11.24,11.25,38400.0,11.24,11.25,11.24,11.25,38400.0
2010-12-01 15:40:00,11.25,11.27,11.25,11.26,76800.0,11.25,11.27,11.25,11.26,76800.0
2010-12-01 15:50:00,11.26,11.27,11.24,11.26,186000.0,11.26,11.27,11.24,11.26,186000.0
2010-12-02 09:30:00,11.24,11.32,11.24,11.26,67200.0,11.24,11.32,11.24,11.26,67200.0
2010-12-02 09:40:00,11.27,11.3,11.26,11.28,52800.0,11.27,11.3,11.26,11.28,52800.0
2010-12-02 09:50:00,11.28,11.28,11.24,11.27,88200.0,11.28,11.28,11.24,11.27,88200.0
2010-12-02 10:00:00,11.27,11.3,11.25,11.28,103800.0,11.27,11.3,11.25,11.28,103800.0
2010-12-02 10:10:00,11.28,11.29,11.27,11.27,41400.0,11.28,11.29,11.27,11.27,41400.0
2010-12-02 10:20:00,11.28,11.29,11.27,11.27,42000.0,11.28,11.29,11.27,11.27,42000.0
2010-12-02 10:30:00,11.27,11.29,11.27,11.29,43200.0,11.27,11.29,11.27,11.29,43200.0
2010-12-02 10:40:00,11.29,11.3,11.28,11.28,53400.0,11.29,11.3,11.28,11.28,53400.0
2010-12-02 10:50:00,11.29,11.3,11.28,11.29,36600.0,11.29,11.3,11.28,11.29,36600.0
2010-12-02 11:00:00,11.3,11.3,11.27,11.29,33000.0,11.3,11.3,11.27,11.29,33000.0
2010-12-02 11:10:00,11.29,11.3,11.28,11.3,31800.0,11.29,11.3,11.28,11.3,31800.0
2010-12-02 11:20:00,11.29,11.3,11.27,11.28,37800.0,11.29,11.3,11.27,11.28,37800.0
2010-12-02 11:30:00,11.28,11.29,11.22,11.24,115800.0,11.28,11.29,11.22,11.24,115800.0
2010-12-02 11:40:00,11.24,11.26,11.24,11.26,18600.0,11.24,11.26,11.24,11.26,18600.0
2010-12-02 11:50:00,11.26,11.27,11.24,11.25,37200.0,11.26,11.27,11.24,11.25,37200.0
2010-12-02 12:00:00,11.26,11.27,11.25,11.26,32400.0,11.26,11.27,11.25,11.26,32400.0
2010-12-02 12:10:00,11.26,11.27,11.26,11.27,8400.0,11.26,11.27,11.26,11.27,8400.0
2010-12-02 12:20:00,11.26,11.26,11.26,11.26,5400.0,11.26,11.26,11.26,11.26,5400.0
2010-12-02 12:30:00,11.27,11.27,11.26,11.27,25800.0,11.27,11.27,11.26,11.27,25800.0
2010-12-02 12:40:00,11.27,11.27,11.26,11.27,27600.0,11.27,11.27,11.26,11.27,27600.0
2010-12-02 12:50:00,11.27,11.28,11.25,11.26,52800.0,11.27,11.28,11.25,11.26,52800.0
2010-12-02 13:00:00,11.26,11.27,11.25,11.27,25800.0,11.26,11.27,11.25,11.27,25800.0
2010-12-02 13:10:00,11.27,11.27,11.26,11.27,19800.0,11.27,11.27,11.26,11.27,19800.0
2010-12-02 13:20:00,11.27,11.28,11.27,11.28,42600.0,11.27,11.28,11.27,11.28,42600.0
2010-12-02 13:30:00,11.28,11.28,11.27,11.28,21000.0,11.28,11.28,11.27,11.28,21000.0
2010-12-02 13:40:00,11.28,11.28,11.27,11.27,12000.0,11.28,11.28,11.27,11.27,12000.0
2010-12-02 13:50:00,11.27,11.28,11.27,11.27,12600.0,11.27,11.28,11.27,11.27,12600.0
2010-12-02 14:00:00,11.27,11.28,11.27,11.27,37800.0,11.27,11.28,11.27,11.27,37800.0
2010-12-02 14:10:00,11.27,11.27,11.26,11.27,22800.0,11.27,11.27,11.26,11.27,22800.0
2010-12-02 14:20:00,11.27,11.27,11.25,11.26,61200.0,11.27,11.27,11.25,11.26,61200.0
2010-12-02 14:30:00,11.26,11.26,11.26,11.26,21600.0,11.26,11.26,11.26,11.26,21600.0
2010-12-02 14:40:00,11.26,11.27,11.25,11.25,36000.0,11.26,11.27,11.25,11.25,36000.0
2010-12-02 14:50:00,11.25,11.26,11.23,11.23,69000.0,11.25,11.26,11.23,11.23,69000.0
2010-12-02 15:00:00,11.23,11.23,11.21,11.22,96600.0,11.23,11.23,11.21,11.22,96600.0
2010-12-02 15:10:00,11.22,11.22,11.21,11.21,41400.0,11.22,11.22,11.21,11.21,41400.0
2010-12-02 15:20:00,11.21,11.24,11.21,11.24,262200.0,11.21,11.24,11.21,11.24,262200.0
2010-12-02 15:30:00,11.24,11.27,11.23,11.26,240000.0,11.24,11.27,11.23,11.26,240000.0
2010-12-02 15:40:00,11.26,11.27,11.25,11.26,64200.0,11.26,11.27,11.25,11.26,64200.0
2010-12-02 15:50:00,11.26,11.27,11.25,11.25,154200.0,11.26,11.27,11.25,11.25,154200.0
2010-12-03 09:30:00,11.26,11.33,11.26,11.33,132600.0,11.26,11.33,11.26,11.33,132600.0
2010-12-03 09:40:00,11.33,11.36,11.32,11.36,78000.0,11.33,11.36,11.32,11.36,78000.0
2010-12-03 09:50:00,11.35,11.4,11.35,11.38,94200.0,11.35,11.4,11.35,11.38,94200.0
2010-12-03 10:00:00,11.38,11.39,11.35,11.35,70200.0,11.38,11.39,11.35,11.35,70200.0
2010-12-03 10:10:00,11.35,11.36,11.32,11.33,164400.0,11.35,11.36,11.32,11.33,164400.0
2010-12-03 10:20:00,11.33,11.33,11.26,11.27,70200.0,11.33,11.33,11.26,11.27,70200.0
2010-12-03 10:30:00,11.28,11.29,11.26,11.28,58800.0,11.28,11.29,11.26,11.28,58800.0
2010-12-03 10:40:00,11.28,11.31,11.28,11.31,70200.0,11.28,11.31,11.28,11.31,70200.0
2010-12-03 10:50:00,11.31,11.32,11.3,11.31,45600.0,11.31,11.32,11.3,11.31,45600.0
2010-12-03 11:00:00,11.31,11.32,11.3,11.31,76800.0,11.31,11.32,11.3,11.31,76800.0
2010-12-03 11:10:00,11.31,11.31,11.29,11.3,46200.0,11.31,11.31,11.29,11.3,46200.0
2010-12-03 11:20:00,11.3,11.32,11.3,11.32,40200.0,11.3,11.32,11.3,11.32,40200.0
2010-12-03 11:30:00,11.31,11.31,11.3,11.31,48000.0,11.31,11.31,11.3,11.31,48000.0
2010-12-03 11:40:00,11.31,11.33,11.31,11.31,29400.0,11.31,11.33,11.31,11.31,29400.0
2010-12-03 11:50:00,11.31,11.33,11.31,11.33,34200.0,11.31,11.33,11.31,11.33,34200.0
2010-12-03 12:00:00,11.32,11.33,11.31,11.31,31200.0,11.32,11.33,11.31,11.31,31200.0
2010-12-03 12:10:00,11.31,11.31,11.3,11.31,40800.0,11.31,11.31,11.3,11.31,40800.0
2010-12-03 12:20:00,11.31,11.31,11.3,11.31,25800.0,11.31,11.31,11.3,11.31,25800.0
2010-12-03 12:30:00,11.31,11.32,11.31,11.31,41400.0,11.31,11.32,11.31,11.31,41400.0
2010-12-03 12:40:00,11.31,11.33,11.3,11.31,29400.0,11.31,11.33,11.3,11.31,29400.0
2010-12-03 12:50:00,11.31,11.33,11.31,11.32,25800.0,11.31,11.33,11.31,11.32,25800.0
2010-12-03 13:00:00,11.32,11.32,11.31,11.31,20400.0,11.32,11.32,11.31,11.31,20400.0
2010-12-03 13:10:00,11.31,11.32,11.31,11.31,21000.0,11.31,11.32,11.31,11.31,21000.0
2010-12-03 13:20:00,11.31,11.32,11.31,11.32,28200.0,11.31,11.32,11.31,11.32,28200.0
2010-12-03 13:30:00,11.31,11.33,11.31,11.32,36600.0,11.31,11.33,11.31,11.32,36600.0
2010-12-03 13:40:00,11.32,11.33,11.31,11.33,28200.0,11.32,11.33,11.31,11.33,28200.0
2010-12-03 13:50:00,11.32,11.33,11.32,11.33,27000.0,11.32,11.33,11.32,11.33,27000.0
2010-12-03 14:00:00,11.33,11.34,11.32,11.33,36600.0,11.33,11.34,11.32,11.33,36600.0
2010-12-03 14:10:00,11.33,11.33,11.31,11.32,23400.0,11.33,11.33,11.31,11.32,23400.0
2010-12-03 14:20:00,11.32,11.32,11.31,11.31,19200.0,11.32,11.32,11.31,11.31,19200.0
2010-12-03 14:30:00,11.31,11.32,11.31,11.32,46800.0,11.31,11.32,11.31,11.32,46800.0
2010-12-03 14:40:00,11.32,11.32,11.31,11.32,24000.0,11.32,11.32,11.31,11.32,24000.0
2010-12-03 14:50:00,11.32,11.33,11.32,11.33,66000.0,11.32,11.33,11.32,11.33,66000.0
2010-12-03 15:00:00,11.34,11.34,11.32,11.33,159600.0,11.34,11.34,11.32,11.33,159600.0
2010-12-03 15:10:00,11.33,11.34,11.33,11.33,57000.0,11.33,11.34,11.33,11.33,57000.0
2010-12-03 15:20:00,11.33,11.34,11.33,11.33,60000.0,11.33,11.34,11.33,11.33,60000.0
2010-12-03 15:30:00,11.34,11.35,11.33,11.35,50400.0,11.34,11.35,11.33,11.35,50400.0
2010-12-03 15:40:00,11.35,11.37,11.34,11.37,109200.0,11.35,11.37,11.34,11.37,109200.0
2010-12-03 15:50:00,11.37,11.38,11.35,11.36,132600.0,11.37,11.38,11.35,11.36,132600.0
2010-12-06 09:30:00,11.35,11.42,11.35,11.42,109200.0,11.35,11.42,11.35,11.42,109200.0
2010-12-06 09:40:00,11.42,11.43,11.39,11.41,77400.0,11.42,11.43,11.39,11.41,77400.0
2010-12-06 09:50:00,11.41,11.41,11.35,11.36,108000.0,11.41,11.41,11.35,11.36,108000.0
2010-12-06 10:00:00,11.36,11.39,11.36,11.38,53400.0,11.36,11.39,11.36,11.38,53400.0
2010-12-06 10:10:00,11.38,11.42,11.38,11.39,54000.0,11.38,11.42,11.38,11.39,54000.0
2010-12-06 10:20:00,11.39,11.4,11.38,11.38,44400.0,11.39,11.4,11.38,11.38,44400.0
2010-12-06 10:30:00,11.38,11.39,11.38,11.39,41400.0,11.38,11.39,11.38,11.39,41400.0
2010-12-06 10:40:00,11.38,11.38,11.37,11.38,59400.0,11.38,11.38,11.37,11.38,59400.0
2010-12-06 10:50:00,11.38,11.39,11.37,11.38,24600.0,11.38,11.39,11.37,11.38,24600.0
2010-12-06 11:00:00,11.38,11.38,11.37,11.37,68400.0,11.38,11.38,11.37,11.37,68400.0
2010-12-06 11:10:00,11.37,11.38,11.37,11.38,27000.0,11.37,11.38,11.37,11.38,27000.0
2010-12-06 11:20:00,11.38,11.39,11.37,11.38,35400.0,11.38,11.39,11.37,11.38,35400.0
2010-12-06 11:30:00,11.39,11.4,11.35,11.35,37200.0,11.39,11.4,11.35,11.35,37200.0
2010-12-06 11:40:00,11.36,11.36,11.35,11.36,15000.0,11.36,11.36,11.35,11.36,15000.0
2010-12-06 11:50:00,11.36,11.36,11.35,11.36,39600.0,11.36,11.36,11.35,11.36,39600.0
2010-12-06 12:00:00,11.36,11.38,11.36,11.37,33000.0,11.36,11.38,11.36,11.37,33000.0
2010-12-06 12:10:00,11.37,11.37,11.36,11.36,40800.0,11.37,11.37,11.36,11.36,40800.0
2010-12-06 12:20:00,11.37,11.37,11.35,11.36,34200.0,11.37,11.37,11.35,11.36,34200.0
2010-12-06 12:30:00,11.36,11.37,11.35,11.36,19800.0,11.36,11.37,11.35,11.36,19800.0
2010-12-06 12:40:00,11.37,11.37,11.36,11.37,30600.0,11.37,11.37,11.36,11.37,30600.0
2010-12-06 12:50:00,11.37,11.38,11.37,11.37,22200.0,11.37,11.38,11.37,11.37,22200.0
2010-12-06 13:00:00,11.37,11.38,11.37,11.38,26400.0,11.37,11.38,11.37,11.38,26400.0
2010-12-06 13:10:00,11.38,11.4,11.38,11.39,24600.0,11.38,11.4,11.38,11.39,24600.0
2010-12-06 13:20:00,11.39,11.39,11.39,11.39,18600.0,11.39,11.39,11.39,11.39,18600.0
2010-12-06 13:30:00,11.39,11.4,11.38,11.39,17400.0,11.39,11.4,11.38,11.39,17400.0
2010-12-06 13:40:00,11.39,11.4,11.38,11.4,29400.0,11.39,11.4,11.38,11.4,29400.0
2010-12-06 13:50:00,11.4,11.41,11.4,11.41,42000.0,11.4,11.41,11.4,11.41,42000.0
2010-12-06 14:00:00,11.41,11.41,11.4,11.4,14400.0,11.41,11.41,11.4,11.4,14400.0
2010-12-06 14:10:00,11.41,11.41,11.4,11.4,22800.0,11.41,11.41,11.4,11.4,22800.0
2010-12-06 14:20:00,11.4,11.41,11.4,11.41,50400.0,11.4,11.41,11.4,11.41,50400.0
2010-12-06 14:30:00,11.41,11.42,11.41,11.42,28800.0,11.41,11.42,11.41,11.42,28800.0
2010-12-06 14:40:00,11.42,11.42,11.41,11.41,15600.0,11.42,11.42,11.41,11.41,15600.0
2010-12-06 14:50:00,11.42,11.42,11.41,11.42,28800.0,11.42,11.42,11.41,11.42,28800.0
2010-12-06 15:00:00,11.42,11.42,11.41,11.42,36600.0,11.42,11.42,11.41,11.42,36600.0
2010-12-06 15:10:00,11.43,11.43,11.42,11.43,25800.0,11.43,11.43,11.42,11.43,25800.0
2010-12-06 15:20:00,11.43,11.43,11.41,11.42,33000.0,11.43,11.43,11.41,11.42,33000.0
2010-12-06 15:30:00,11.42,11.42,11.4,11.42,88200.0,11.42,11.42,11.4,11.42,88200.0
2010-12-06 15:40:00,11.42,11.43,11.42,11.43,52200.0,11.42,11.43,11.42,11.43,52200.0
2010-12-06 15:50:00,11.43,11.44,11.42,11.42,139800.0,11.43,11.44,11.42,11.42,139800.0
2010-12-07 09:30:00,11.47,11.47,11.31,11.36,241200.0,11.47,11.47,11.31,11.36,241200.0
2010-12-07 09:40:00,11.36,11.39,11.36,11.36,111000.0,11.36,11.39,11.36,11.36,111000.0
2010-12-07 09:50:00,11.36,11.4,11.36,11.38,90000.0,11.36,11.4,11.36,11.38,90000.0
2010-12-07 10:00:00,11.38,11.38,11.35,11.36,180600.0,11.38,11.38,11.35,11.36,180600.0
2010-12-07 10:10:00,11.36,11.37,11.36,11.37,60600.0,11.36,11.37,11.36,11.37,60600.0
2010-12-07 10:20:00,11.37,11.37,11.34,11.35,58800.0,11.37,11.37,11.34,11.35,58800.0
2010-12-07 10:30:00,11.35,11.37,11.35,11.37,165000.0,11.35,11.37,11.35,11.37,165000.0
2010-12-07 10:40:00,11.37,11.38,11.36,11.37,46800.0,11.37,11.38,11.36,11.37,46800.0
2010-12-07 10:50:00,11.38,11.38,11.36,11.38,52800.0,11.38,11.38,11.36,11.38,52800.0
2010-12-07 11:00:00,11.38,11.38,11.37,11.38,42600.0,11.38,11.38,11.37,11.38,42600.0
2010-12-07 11:10:00,11.38,11.39,11.37,11.39,58200.0,11.38,11.39,11.37,11.39,58200.0
2010-12-07 11:20:00,11.39,11.42,11.39,11.41,62400.0,11.39,11.42,11.39,11.41,62400.0
2010-12-07 11:30:00,11.41,11.43,11.4,11.43,58200.0,11.41,11.43,11.4,11.43,58200.0
2010-12-07 11:40:00,11.43,11.47,11.42,11.45,91200.0,11.43,11.47,11.42,11.45,91200.0
2010-12-07 11:50:00,11.45,11.45,11.43,11.45,48000.0,11.45,11.45,11.43,11.45,48000.0
2010-12-07 12:00:00,11.45,11.46,11.43,11.44,27600.0,11.45,11.46,11.43,11.44,27600.0
2010-12-07 12:10:00,11.44,11.46,11.43,11.45,52800.0,11.44,11.46,11.43,11.45,52800.0
2010-12-07 12:20:00,11.45,11.46,11.44,11.45,24600.0,11.45,11.46,11.44,11.45,24600.0
2010-12-07 12:30:00,11.45,11.45,11.44,11.44,32400.0,11.45,11.45,11.44,11.44,32400.0
2010-12-07 12:40:00,11.45,11.46,11.45,11.45,25800.0,11.45,11.46,11.45,11.45,25800.0
2010-12-07 12:50:00,11.45,11.48,11.45,11.48,52800.0,11.45,11.48,11.45,11.48,52800.0
2010-12-07 13:00:00,11.48,11.48,11.47,11.48,20400.0,11.48,11.48,11.47,11.48,20400.0
2010-12-07 13:10:00,11.47,11.47,11.47,11.47,37200.0,11.47,11.47,11.47,11.47,37200.0
2010-12-07 13:20:00,11.47,11.47,11.47,11.47,40200.0,11.47,11.47,11.47,11.47,40200.0
2010-12-07 13:30:00,11.47,11.49,11.47,11.49,70200.0,11.47,11.49,11.47,11.49,70200.0
2010-12-07 13:40:00,11.49,11.5,11.49,11.5,44400.0,11.49,11.5,11.49,11.5,44400.0
2010-12-07 13:50:00,11.5,11.51,11.5,11.51,52200.0,11.5,11.51,11.5,11.51,52200.0
2010-12-07 14:00:00,11.5,11.52,11.5,11.52,64200.0,11.5,11.52,11.5,11.52,64200.0
2010-12-07 14:10:00,11.52,11.52,11.5,11.5,49800.0,11.52,11.52,11.5,11.5,49800.0
2010-12-07 14:20:00,11.49,11.5,11.49,11.49,38400.0,11.49,11.5,11.49,11.49,38400.0
2010-12-07 14:30:00,11.49,11.5,11.48,11.49,46800.0,11.49,11.5,11.48,11.49,46800.0
2010-12-07 14:40:00,11.49,11.5,11.48,11.48,50400.0,11.49,11.5,11.48,11.48,50400.0
2010-12-07 14:50:00,11.49,11.49,11.46,11.46,115200.0,11.49,11.49,11.46,11.46,115200.0
2010-12-07 15:00:00,11.46,11.47,11.44,11.47,189000.0,11.46,11.47,11.44,11.47,189000.0
2010-12-07 15:10:00,11.47,11.47,11.46,11.46,112200.0,11.47,11.47,11.46,11.46,112200.0
2010-12-07 15:20:00,11.46,11.46,11.45,11.45,216000.0,11.46,11.46,11.45,11.45,216000.0
2010-12-07 15:30:00,11.45,11.47,11.45,11.46,156000.0,11.45,11.47,11.45,11.46,156000.0
2010-12-07 15:40:00,11.46,11.47,11.44,11.46,199200.0,11.46,11.47,11.44,11.46,199200.0
2010-12-07 15:50:00,11.47,11.49,11.45,11.46,255600.0,11.47,11.49,11.45,11.46,255600.0
2010-12-08 09:30:00,11.5,11.52,11.44,11.52,81000.0,11.5,11.52,11.44,11.52,81000.0
2010-12-08 09:40:00,11.52,11.52,11.46,11.46,38400.0,11.52,11.52,11.46,11.46,38400.0
2010-12-08 09:50:00,11.47,11.47,11.43,11.46,61800.0,11.47,11.47,11.43,11.46,61800.0
2010-12-08 10:00:00,11.46,11.47,11.42,11.44,109200.0,11.46,11.47,11.42,11.44,109200.0
2010-12-08 10:10:00,11.44,11.44,11.4,11.4,58200.0,11.44,11.44,11.4,11.4,58200.0
2010-12-08 10:20:00,11.4,11.44,11.4,11.44,106800.0,11.4,11.44,11.4,11.44,106800.0
2010-12-08 10:30:00,11.43,11.44,11.4,11.43,48600.0,11.43,11.44,11.4,11.43,48600.0
2010-12-08 10:40:00,11.43,11.46,11.42,11.45,113400.0,11.43,11.46,11.42,11.45,113400.0
2010-12-08 10:50:00,11.45,11.48,11.44,11.48,61200.0,11.45,11.48,11.44,11.48,61200.0
2010-12-08 11:00:00,11.48,11.52,11.48,11.52,76800.0,11.48,11.52,11.48,11.52,76800.0
2010-12-08 11:10:00,11.51,11.54,11.5,11.53,96000.0,11.51,11.54,11.5,11.53,96000.0
2010-12-08 11:20:00,11.53,11.54,11.51,11.52,55200.0,11.53,11.54,11.51,11.52,55200.0
2010-12-08 11:30:00,11.52,11.56,11.51,11.54,95400.0,11.52,11.56,11.51,11.54,95400.0
2010-12-08 11:40:00,11.53,11.55,11.53,11.55,57000.0,11.53,11.55,11.53,11.55,57000.0
2010-12-08 11:50:00,11.55,11.58,11.55,11.56,67800.0,11.55,11.58,11.55,11.56,67800.0
2010-12-08 12:00:00,11.56,11.58,11.54,11.57,102000.0,11.56,11.58,11.54,11.57,102000.0
2010-12-08 12:10:00,11.57,11.6,11.56,11.58,178200.0,11.57,11.6,11.56,11.58,178200.0
2010-12-08 12:20:00,11.58,11.61,11.58,11.6,90600.0,11.58,11.61,11.58,11.6,90600.0
2010-12-08 12:30:00,11.59,11.59,11.57,11.58,83400.0,11.59,11.59,11.57,11.58,83400.0
2010-12-08 12:40:00,11.57,11.57,11.53,11.54,51600.0,11.57,11.57,11.53,11.54,51600.0
2010-12-08 12:50:00,11.53,11.53,11.52,11.53,26400.0,11.53,11.53,11.52,11.53,26400.0
2010-12-08 13:00:00,11.53,11.54,11.53,11.54,37800.0,11.53,11.54,11.53,11.54,37800.0
2010-12-08 13:10:00,11.54,11.55,11.53,11.53,30600.0,11.54,11.55,11.53,11.53,30600.0
2010-12-08 13:20:00,11.53,11.53,11.51,11.51,25200.0,11.53,11.53,11.51,11.51,25200.0
2010-12-08 13:30:00,11.51,11.53,11.5,11.52,36600.0,11.51,11.53,11.5,11.52,36600.0
2010-12-08 13:40:00,11.52,11.54,11.52,11.53,45600.0,11.52,11.54,11.52,11.53,45600.0
2010-12-08 13:50:00,11.53,11.55,11.53,11.55,58800.0,11.53,11.55,11.53,11.55,58800.0
2010-12-08 14:00:00,11.55,11.55,11.51,11.51,43200.0,11.55,11.55,11.51,11.51,43200.0
2010-12-08 14:10:00,11.51,11.53,11.51,11.52,46200.0,11.51,11.53,11.51,11.52,46200.0
2010-12-08 14:20:00,11.52,11.52,11.5,11.5,42000.0,11.52,11.52,11.5,11.5,42000.0
2010-12-08 14:30:00,11.51,11.52,11.51,11.52,54600.0,11.51,11.52,11.51,11.52,54600.0
2010-12-08 14:40:00,11.52,11.54,11.52,11.53,43800.0,11.52,11.54,11.52,11.53,43800.0
2010-12-08 14:50:00,11.53,11.54,11.52,11.53,45000.0,11.53,11.54,11.52,11.53,45000.0
2010-12-08 15:00:00,11.53,11.53,11.51,11.53,85200.0,11.53,11.53,11.51,11.53,85200.0
2010-12-08 15:10:00,11.52,11.55,11.52,11.54,117600.0,11.52,11.55,11.52,11.54,117600.0
2010-12-08 15:20:00,11.54,11.54,11.52,11.52,92400.0,11.54,11.54,11.52,11.52,92400.0
2010-12-08 15:30:00,11.52,11.55,11.51,11.54,171600.0,11.52,11.55,11.51,11.54,171600.0
2010-12-08 15:40:00,11.55,11.56,11.54,11.56,171600.0,11.55,11.56,11.54,11.56,171600.0
2010-12-08 15:50:00,11.56,11.58,11.55,11.57,282600.0,11.56,11.58,11.55,11.57,282600.0
2010-12-09 09:30:00,11.68,11.76,11.63,11.64,248400.0,11.68,11.76,11.63,11.64,248400.0
2010-12-09 09:40:00,11.63,11.68,11.63,11.66,112200.0,11.63,11.68,11.63,11.66,112200.0
2010-12-09 09:50:00,11.67,11.71,11.67,11.69,129600.0,11.67,11.71,11.67,11.69,129600.0
2010-12-09 10:00:00,11.69,11.7,11.69,11.69,113400.0,11.69,11.7,11.69,11.69,113400.0
2010-12-09 10:10:00,11.69,11.69,11.66,11.67,55800.0,11.69,11.69,11.66,11.67,55800.0
2010-12-09 10:20:00,11.67,11.68,11.65,11.65,115800.0,11.67,11.68,11.65,11.65,115800.0
2010-12-09 10:30:00,11.65,11.67,11.64,11.64,81000.0,11.65,11.67,11.64,11.64,81000.0
2010-12-09 10:40:00,11.64,11.64,11.61,11.61,57000.0,11.64,11.64,11.61,11.61,57000.0
2010-12-09 10:50:00,11.61,11.62,11.6,11.61,48000.0,11.61,11.62,11.6,11.61,48000.0
2010-12-09 11:00:00,11.6,11.61,11.57,11.59,55800.0,11.6,11.61,11.57,11.59,55800.0
2010-12-09 11:10:00,11.59,11.6,11.57,11.58,61200.0,11.59,11.6,11.57,11.58,61200.0
2010-12-09 11:20:00,11.57,11.58,11.57,11.57,111600.0,11.57,11.58,11.57,11.57,111600.0
2010-12-09 11:30:00,11.57,11.6,11.57,11.59,72000.0,11.57,11.6,11.57,11.59,72000.0
2010-12-09 11:40:00,11.59,11.6,11.58,11.58,27600.0,11.59,11.6,11.58,11.58,27600.0
2010-12-09 11:50:00,11.58,11.59,11.58,11.59,40200.0,11.58,11.59,11.58,11.59,40200.0
2010-12-09 12:00:00,11.58,11.59,11.58,11.58,43800.0,11.58,11.59,11.58,11.58,43800.0
2010-12-09 12:10:00,11.58,11.59,11.58,11.59,51600.0,11.58,11.59,11.58,11.59,51600.0
2010-12-09 12:20:00,11.59,11.6,11.58,11.58,46800.0,11.59,11.6,11.58,11.58,46800.0
2010-12-09 12:30:00,11.58,11.58,11.58,11.58,39600.0,11.58,11.58,11.58,11.58,39600.0
2010-12-09 12:40:00,11.58,11.58,11.57,11.57,112200.0,11.58,11.58,11.57,11.57,112200.0
2010-12-09 12:50:00,11.57,11.58,11.56,11.56,45600.0,11.57,11.58,11.56,11.56,45600.0
2010-12-09 13:00:00,11.57,11.58,11.56,11.57,120000.0,11.57,11.58,11.56,11.57,120000.0
2010-12-09 13:10:00,11.57,11.58,11.56,11.56,57000.0,11.57,11.58,11.56,11.56,57000.0
2010-12-09 13:20:00,11.56,11.57,11.56,11.57,60600.0,11.56,11.57,11.56,11.57,60600.0
2010-12-09 13:30:00,11.57,11.57,11.56,11.56,55800.0,11.57,11.57,11.56,11.56,55800.0
2010-12-09 13:40:00,11.56,11.58,11.56,11.58,52200.0,11.56,11.58,11.56,11.58,52200.0
2010-12-09 13:50:00,11.58,11.61,11.58,11.6,67800.0,11.58,11.61,11.58,11.6,67800.0
2010-12-09 14:00:00,11.6,11.6,11.58,11.59,90600.0,11.6,11.6,11.58,11.59,90600.0
2010-12-09 14:10:00,11.59,11.6,11.58,11.6,57000.0,11.59,11.6,11.58,11.6,57000.0
2010-12-09 14:20:00,11.6,11.62,11.6,11.62,69000.0,11.6,11.62,11.6,11.62,69000.0
2010-12-09 14:30:00,11.62,11.62,11.61,11.62,70200.0,11.62,11.62,11.61,11.62,70200.0
2010-12-09 14:40:00,11.62,11.63,11.62,11.62,76800.0,11.62,11.63,11.62,11.62,76800.0
2010-12-09 14:50:00,11.62,11.62,11.61,11.62,67800.0,11.62,11.62,11.61,11.62,67800.0
2010-12-09 15:00:00,11.62,11.63,11.61,11.62,62400.0,11.62,11.63,11.61,11.62,62400.0
2010-12-09 15:10:00,11.62,11.64,11.62,11.64,77400.0,11.62,11.64,11.62,11.64,77400.0
2010-12-09 15:20:00,11.64,11.64,11.63,11.64,102000.0,11.64,11.64,11.63,11.64,102000.0
2010-12-09 15:30:00,11.64,11.66,11.64,11.66,130800.0,11.64,11.66,11.64,11.66,130800.0
2010-12-09 15:40:00,11.65,11.7,11.65,11.7,234000.0,11.65,11.7,11.65,11.7,234000.0
2010-12-09 15:50:00,11.7,11.71,11.68,11.7,347400.0,11.7,11.71,11.68,11.7,347400.0
2010-12-10 09:30:00,11.7,11.71,11.65,11.68,142800.0,11.7,11.71,11.65,11.68,142800.0
2010-12-10 09:40:00,11.68,11.71,11.67,11.69,82800.0,11.68,11.71,11.67,11.69,82800.0
2010-12-10 09:50:00,11.69,11.7,11.67,11.67,88200.0,11.69,11.7,11.67,11.67,88200.0
2010-12-10 10:00:00,11.67,11.68,11.66,11.66,167400.0,11.67,11.68,11.66,11.66,167400.0
2010-12-10 10:10:00,11.66,11.7,11.64,11.67,93000.0,11.66,11.7,11.64,11.67,93000.0
2010-12-10 10:20:00,11.67,11.71,11.67,11.71,54600.0,11.67,11.71,11.67,11.71,54600.0
2010-12-10 10:30:00,11.71,11.72,11.69,11.69,68400.0,11.71,11.72,11.69,11.69,68400.0
2010-12-10 10:40:00,11.69,11.71,11.68,11.69,42600.0,11.69,11.71,11.68,11.69,42600.0
2010-12-10 10:50:00,11.69,11.74,11.69,11.71,66000.0,11.69,11.74,11.69,11.71,66000.0
2010-12-10 11:00:00,11.72,11.75,11.72,11.75,49800.0,11.72,11.75,11.72,11.75,49800.0
2010-12-10 11:10:00,11.75,11.76,11.74,11.74,56400.0,11.75,11.76,11.74,11.74,56400.0
2010-12-10 11:20:00,11.74,11.77,11.74,11.77,77400.0,11.74,11.77,11.74,11.77,77400.0
2010-12-10 11:30:00,11.77,11.77,11.76,11.76,49800.0,11.77,11.77,11.76,11.76,49800.0
2010-12-10 11:40:00,11.76,11.77,11.76,11.76,45000.0,11.76,11.77,11.76,11.76,45000.0
2010-12-10 11:50:00,11.76,11.8,11.76,11.8,51600.0,11.76,11.8,11.76,11.8,51600.0
2010-12-10 12:00:00,11.8,11.8,11.78,11.79,47400.0,11.8,11.8,11.78,11.79,47400.0
2010-12-10 12:10:00,11.79,11.8,11.79,11.8,53400.0,11.79,11.8,11.79,11.8,53400.0
2010-12-10 12:20:00,11.8,11.82,11.8,11.82,124800.0,11.8,11.82,11.8,11.82,124800.0
2010-12-10 12:30:00,11.81,11.83,11.81,11.83,63000.0,11.81,11.83,11.81,11.83,63000.0
2010-12-10 12:40:00,11.83,11.83,11.82,11.83,34800.0,11.83,11.83,11.82,11.83,34800.0
2010-12-10 12:50:00,11.83,11.83,11.81,11.81,85800.0,11.83,11.83,11.81,11.81,85800.0
2010-12-10 13:00:00,11.81,11.83,11.81,11.83,437400.0,11.81,11.83,11.81,11.83,437400.0
2010-12-10 13:10:00,11.83,11.83,11.8,11.8,51000.0,11.83,11.83,11.8,11.8,51000.0
2010-12-10 13:20:00,11.8,11.81,11.8,11.81,37200.0,11.8,11.81,11.8,11.81,37200.0
2010-12-10 13:30:00,11.81,11.83,11.81,11.83,32400.0,11.81,11.83,11.81,11.83,32400.0
2010-12-10 13:40:00,11.83,11.83,11.81,11.82,45600.0,11.83,11.83,11.81,11.82,45600.0
2010-12-10 13:50:00,11.82,11.83,11.81,11.82,61800.0,11.82,11.83,11.81,11.82,61800.0
2010-12-10 14:00:00,11.82,11.84,11.82,11.84,87000.0,11.82,11.84,11.82,11.84,87000.0
2010-12-10 14:10:00,11.84,11.87,11.84,11.86,67200.0,11.84,11.87,11.84,11.86,67200.0
2010-12-10 14:20:00,11.87,11.88,11.85,11.87,86400.0,11.87,11.88,11.85,11.87,86400.0
2010-12-10 14:30:00,11.87,11.88,11.86,11.87,60600.0,11.87,11.88,11.86,11.87,60600.0
2010-12-10 14:40:00,11.87,11.88,11.86,11.86,48000.0,11.87,11.88,11.86,11.86,48000.0
2010-12-10 14:50:00,11.86,11.89,11.86,11.87,56400.0,11.86,11.89,11.86,11.87,56400.0
2010-12-10 15:00:00,11.87,11.88,11.86,11.87,72000.0,11.87,11.88,11.86,11.87,72000.0
2010-12-10 15:10:00,11.87,11.88,11.86,11.88,97800.0,11.87,11.88,11.86,11.88,97800.0
2010-12-10 15:20:00,11.87,11.88,11.87,11.88,93600.0,11.87,11.88,11.87,11.88,93600.0
2010-12-10 15:30:00,11.88,11.89,11.87,11.88,165000.0,11.88,11.89,11.87,11.88,165000.0
2010-12-10 15:40:00,11.88,11.88,11.86,11.88,173400.0,11.88,11.88,11.86,11.88,173400.0
2010-12-10 15:50:00,11.88,11.9,11.87,11.89,360600.0,11.88,11.9,11.87,11.89,360600.0
2010-12-13 09:30:00,11.87,12.11,11.87,12.01,679200.0,11.87,12.11,11.87,12.01,679200.0
2010-12-13 09:40:00,12.02,12.03,11.97,11.99,742800.0,12.02,12.03,11.97,11.99,742800.0
2010-12-13 09:50:00,11.97,12.03,11.96,12.03,529200.0,11.97,12.03,11.96,12.03,529200.0
2010-12-13 10:00:00,12.03,12.07,12.03,12.05,129000.0,12.03,12.07,12.03,12.05,129000.0
2010-12-13 10:10:00,12.05,12.05,12.02,12.03,88200.0,12.05,12.05,12.02,12.03,88200.0
2010-12-13 10:20:00,12.03,12.04,12.01,12.03,87000.0,12.03,12.04,12.01,12.03,87000.0
2010-12-13 10:30:00,12.03,12.06,12.03,12.06,83400.0,12.03,12.06,12.03,12.06,83400.0
2010-12-13 10:40:00,12.06,12.12,12.05,12.11,130200.0,12.06,12.12,12.05,12.11,130200.0
2010-12-13 10:50:00,12.11,12.12,12.1,12.12,85800.0,12.11,12.12,12.1,12.12,85800.0
2010-12-13 11:00:00,12.12,12.16,12.11,12.16,100800.0,12.12,12.16,12.11,12.16,100800.0
2010-12-13 11:10:00,12.15,12.16,12.13,12.14,107400.0,12.15,12.16,12.13,12.14,107400.0
2010-12-13 11:20:00,12.15,12.16,12.14,12.16,98400.0,12.15,12.16,12.14,12.16,98400.0
2010-12-13 11:30:00,12.16,12.25,12.16,12.24,404400.0,12.16,12.25,12.16,12.24,404400.0
2010-12-13 11:40:00,12.25,12.33,12.23,12.31,250800.0,12.25,12.33,12.23,12.31,250800.0
2010-12-13 11:50:00,12.31,12.31,12.25,12.29,134400.0,12.31,12.31,12.25,12.29,134400.0
2010-12-13 12:00:00,12.3,12.31,12.27,12.27,148200.0,12.3,12.31,12.27,12.27,148200.0
2010-12-13 12:10:00,12.27,12.37,12.26,12.36,268200.0,12.27,12.37,12.26,12.36,268200.0
2010-12-13 12:20:00,12.35,12.44,12.35,12.4,258600.0,12.35,12.44,12.35,12.4,258600.0
2010-12-13 12:30:00,12.41,12.42,12.38,12.4,129600.0,12.41,12.42,12.38,12.4,129600.0
2010-12-13 12:40:00,12.41,12.45,12.41,12.45,126000.0,12.41,12.45,12.41,12.45,126000.0
2010-12-13 12:50:00,12.45,12.47,12.44,12.46,123600.0,12.45,12.47,12.44,12.46,123600.0
2010-12-13 13:00:00,12.47,12.49,12.45,12.45,372600.0,12.47,12.49,12.45,12.45,372600.0
2010-12-13 13:10:00,12.45,12.47,12.4,12.41,244200.0,12.45,12.47,12.4,12.41,244200.0
2010-12-13 13:20:00,12.4,12.42,12.39,12.41,141000.0,12.4,12.42,12.39,12.41,141000.0
2010-12-13 13:30:00,12.41,12.41,12.35,12.36,224400.0,12.41,12.41,12.35,12.36,224400.0
2010-12-13 13:40:00,12.36,12.38,12.35,12.36,116400.0,12.36,12.38,12.35,12.36,116400.0
2010-12-13 13:50:00,12.36,12.42,12.36,12.4,130800.0,12.36,12.42,12.36,12.4,130800.0
2010-12-13 14:00:00,12.41,12.42,12.37,12.42,285000.0,12.41,12.42,12.37,12.42,285000.0
2010-12-13 14:10:00,12.42,12.44,12.41,12.44,144000.0,12.42,12.44,12.41,12.44,144000.0
2010-12-13 14:20:00,12.44,12.52,12.43,12.5,308400.0,12.44,12.52,12.43,12.5,308400.0
2010-12-13 14:30:00,12.5,12.59,12.5,12.58,363000.0,12.5,12.59,12.5,12.58,363000.0
2010-12-13 14:40:00,12.58,12.58,12.52,12.56,170400.0,12.58,12.58,12.52,12.56,170400.0
2010-12-13 14:50:00,12.56,12.69,12.53,12.68,401400.0,12.56,12.69,12.53,12.68,401400.0
2010-12-13 15:00:00,12.68,12.69,12.62,12.65,442200.0,12.68,12.69,12.62,12.65,442200.0
2010-12-13 15:10:00,12.66,12.75,12.65,12.75,413400.0,12.66,12.75,12.65,12.75,413400.0
2010-12-13 15:20:00,12.74,12.8,12.69,12.71,608400.0,12.74,12.8,12.69,12.71,608400.0
2010-12-13 15:30:00,12.72,12.72,12.62,12.65,887400.0,12.72,12.72,12.62,12.65,887400.0
2010-12-13 15:40:00,12.65,12.65,12.57,12.62,561000.0,12.65,12.65,12.57,12.62,561000.0
2010-12-13 15:50:00,12.61,12.67,12.59,12.67,1031400.0,12.61,12.67,12.59,12.67,1031400.0
2010-12-14 09:30:00,12.67,12.81,12.61,12.62,299400.0,12.67,12.81,12.61,12.62,299400.0
2010-12-14 09:40:00,12.63,12.67,12.55,12.58,298200.0,12.63,12.67,12.55,12.58,298200.0
2010-12-14 09:50:00,12.59,12.61,12.51,12.53,381000.0,12.59,12.61,12.51,12.53,381000.0
2010-12-14 10:00:00,12.53,12.63,12.53,12.63,150000.0,12.53,12.63,12.53,12.63,150000.0
2010-12-14 10:10:00,12.63,12.64,12.61,12.63,167400.0,12.63,12.64,12.61,12.63,167400.0
2010-12-14 10:20:00,12.63,12.66,12.62,12.66,168000.0,12.63,12.66,12.62,12.66,168000.0
2010-12-14 10:30:00,12.66,12.78,12.66,12.75,275400.0,12.66,12.78,12.66,12.75,275400.0
2010-12-14 10:40:00,12.76,12.85,12.74,12.82,268200.0,12.76,12.85,12.74,12.82,268200.0
2010-12-14 10:50:00,12.81,12.87,12.81,12.81,308400.0,12.81,12.87,12.81,12.81,308400.0
2010-12-14 11:00:00,12.81,12.82,12.76,12.77,248400.0,12.81,12.82,12.76,12.77,248400.0
2010-12-14 11:10:00,12.77,12.81,12.76,12.81,148200.0,12.77,12.81,12.76,12.81,148200.0
2010-12-14 11:20:00,12.81,12.82,12.79,12.81,138000.0,12.81,12.82,12.79,12.81,138000.0
2010-12-14 11:30:00,12.81,12.85,12.81,12.84,166200.0,12.81,12.85,12.81,12.84,166200.0
2010-12-14 11:40:00,12.85,12.91,12.83,12.9,202800.0,12.85,12.91,12.83,12.9,202800.0
2010-12-14 11:50:00,12.9,13.0,12.89,12.94,433800.0,12.9,13.0,12.89,12.94,433800.0
2010-12-14 12:00:00,12.94,12.99,12.9,12.96,235800.0,12.94,12.99,12.9,12.96,235800.0
2010-12-14 12:10:00,12.95,12.98,12.91,12.94,175200.0,12.95,12.98,12.91,12.94,175200.0
2010-12-14 12:20:00,12.94,13.05,12.94,13.04,307200.0,12.94,13.05,12.94,13.04,307200.0
2010-12-14 12:30:00,13.04,13.08,12.99,13.08,319200.0,13.04,13.08,12.99,13.08,319200.0
2010-12-14 12:40:00,13.08,13.17,13.07,13.1,569400.0,13.08,13.17,13.07,13.1,569400.0
2010-12-14 12:50:00,13.1,13.13,13.03,13.06,210000.0,13.1,13.13,13.03,13.06,210000.0
2010-12-14 13:00:00,13.06,13.09,13.0,13.01,173400.0,13.06,13.09,13.0,13.01,173400.0
2010-12-14 13:10:00,13.0,13.01,12.97,12.99,195600.0,13.0,13.01,12.97,12.99,195600.0
2010-12-14 13:20:00,12.99,13.01,12.97,12.99,118800.0,12.99,13.01,12.97,12.99,118800.0
2010-12-14 13:30:00,12.99,12.99,12.95,12.96,92400.0,12.99,12.99,12.95,12.96,92400.0
2010-12-14 13:40:00,12.97,13.02,12.97,13.01,142800.0,12.97,13.02,12.97,13.01,142800.0
2010-12-14 13:50:00,13.01,13.07,13.0,13.04,204600.0,13.01,13.07,13.0,13.04,204600.0
2010-12-14 14:00:00,13.04,13.05,12.99,13.01,707400.0,13.04,13.05,12.99,13.01,707400.0
2010-12-14 14:10:00,13.01,13.08,13.01,13.08,136200.0,13.01,13.08,13.01,13.08,136200.0
2010-12-14 14:20:00,13.08,13.12,13.0,13.01,136800.0,13.08,13.12,13.0,13.01,136800.0
2010-12-14 14:30:00,13.0,13.01,12.97,12.99,264000.0,13.0,13.01,12.97,12.99,264000.0
2010-12-14 14:40:00,12.99,13.01,12.99,13.0,288600.0,12.99,13.01,12.99,13.0,288600.0
2010-12-14 14:50:00,12.99,13.02,12.99,13.02,268200.0,12.99,13.02,12.99,13.02,268200.0
2010-12-14 15:00:00,13.02,13.03,12.99,13.03,172200.0,13.02,13.03,12.99,13.03,172200.0
2010-12-14 15:10:00,13.03,13.03,12.95,12.96,181800.0,13.03,13.03,12.95,12.96,181800.0
2010-12-14 15:20:00,12.96,12.97,12.93,12.94,268800.0,12.96,12.97,12.93,12.94,268800.0
2010-12-14 15:30:00,12.94,12.95,12.92,12.94,568200.0,12.94,12.95,12.92,12.94,568200.0
2010-12-14 15:40:00,12.94,13.02,12.94,13.01,569400.0,12.94,13.02,12.94,13.01,569400.0
2010-12-14 15:50:00,13.01,13.04,12.98,13.02,507000.0,13.01,13.04,12.98,13.02,507000.0
2010-12-15 09:30:00,13.0,13.03,12.88,13.0,351600.0,13.0,13.03,12.88,13.0,351600.0
2010-12-15 09:40:00,12.99,13.01,12.95,13.0,152400.0,12.99,13.01,12.95,13.0,152400.0
2010-12-15 09:50:00,13.01,13.01,12.96,13.0,106800.0,13.01,13.01,12.96,13.0,106800.0
2010-12-15 10:00:00,13.01,13.08,13.01,13.04,219600.0,13.01,13.08,13.01,13.04,219600.0
2010-12-15 10:10:00,13.05,13.14,13.04,13.11,444000.0,13.05,13.14,13.04,13.11,444000.0
2010-12-15 10:20:00,13.1,13.17,13.06,13.09,226800.0,13.1,13.17,13.06,13.09,226800.0
2010-12-15 10:30:00,13.1,13.17,13.08,13.13,247200.0,13.1,13.17,13.08,13.13,247200.0
2010-12-15 10:40:00,13.13,13.24,13.13,13.23,210000.0,13.13,13.24,13.13,13.23,210000.0
2010-12-15 10:50:00,13.22,13.22,13.18,13.2,78600.0,13.22,13.22,13.18,13.2,78600.0
2010-12-15 11:00:00,13.2,13.22,13.18,13.2,120000.0,13.2,13.22,13.18,13.2,120000.0
2010-12-15 11:10:00,13.2,13.2,13.12,13.14,279000.0,13.2,13.2,13.12,13.14,279000.0
2010-12-15 11:20:00,13.14,13.18,13.13,13.17,124200.0,13.14,13.18,13.13,13.17,124200.0
2010-12-15 11:30:00,13.19,13.22,13.19,13.22,72000.0,13.19,13.22,13.19,13.22,72000.0
2010-12-15 11:40:00,13.21,13.24,13.2,13.23,52800.0,13.21,13.24,13.2,13.23,52800.0
2010-12-15 11:50:00,13.23,13.31,13.22,13.3,192000.0,13.23,13.31,13.22,13.3,192000.0
2010-12-15 12:00:00,13.31,13.32,13.29,13.3,261000.0,13.31,13.32,13.29,13.3,261000.0
2010-12-15 12:10:00,13.3,13.33,13.29,13.33,302400.0,13.3,13.33,13.29,13.33,302400.0
2010-12-15 12:20:00,13.33,13.42,13.33,13.42,425400.0,13.33,13.42,13.33,13.42,425400.0
2010-12-15 12:30:00,13.43,13.49,13.42,13.44,312000.0,13.43,13.49,13.42,13.44,312000.0
2010-12-15 12:40:00,13.44,13.47,13.37,13.4,199200.0,13.44,13.47,13.37,13.4,199200.0
2010-12-15 12:50:00,13.4,13.41,13.37,13.4,160800.0,13.4,13.41,13.37,13.4,160800.0
2010-12-15 13:00:00,13.4,13.49,13.39,13.46,220800.0,13.4,13.49,13.39,13.46,220800.0
2010-12-15 13:10:00,13.46,13.47,13.42,13.46,160800.0,13.46,13.47,13.42,13.46,160800.0
2010-12-15 13:20:00,13.45,13.46,13.44,13.46,166200.0,13.45,13.46,13.44,13.46,166200.0
2010-12-15 13:30:00,13.46,13.46,13.38,13.39,145200.0,13.46,13.46,13.38,13.39,145200.0
2010-12-15 13:40:00,13.39,13.45,13.38,13.43,136800.0,13.39,13.45,13.38,13.43,136800.0
2010-12-15 13:50:00,13.43,13.56,13.43,13.56,233400.0,13.43,13.56,13.43,13.56,233400.0
2010-12-15 14:00:00,13.56,13.6,13.53,13.54,248400.0,13.56,13.6,13.53,13.54,248400.0
2010-12-15 14:10:00,13.54,13.54,13.52,13.53,160800.0,13.54,13.54,13.52,13.53,160800.0
2010-12-15 14:20:00,13.53,13.53,13.5,13.51,193800.0,13.53,13.53,13.5,13.51,193800.0
2010-12-15 14:30:00,13.51,13.55,13.44,13.51,762600.0,13.51,13.55,13.44,13.51,762600.0
2010-12-15 14:40:00,13.51,13.54,13.49,13.5,134400.0,13.51,13.54,13.49,13.5,134400.0
2010-12-15 14:50:00,13.5,13.51,13.46,13.48,171600.0,13.5,13.51,13.46,13.48,171600.0
2010-12-15 15:00:00,13.48,13.48,13.43,13.43,415200.0,13.48,13.48,13.43,13.43,415200.0
2010-12-15 15:10:00,13.44,13.44,13.39,13.42,315600.0,13.44,13.44,13.39,13.42,315600.0
2010-12-15 15:20:00,13.41,13.49,13.4,13.48,303600.0,13.41,13.49,13.4,13.48,303600.0
2010-12-15 15:30:00,13.48,13.51,13.48,13.5,353400.0,13.48,13.51,13.48,13.5,353400.0
2010-12-15 15:40:00,13.49,13.56,13.46,13.56,961800.0,13.49,13.56,13.46,13.56,961800.0
2010-12-15 15:50:00,13.56,13.57,13.52,13.54,586200.0,13.56,13.57,13.52,13.54,586200.0
2010-12-16 09:30:00,13.53,13.57,13.4,13.45,477000.0,13.53,13.57,13.4,13.45,477000.0
2010-12-16 09:40:00,13.46,13.51,13.44,13.5,249000.0,13.46,13.51,13.44,13.5,249000.0
2010-12-16 09:50:00,13.49,13.49,13.44,13.45,313200.0,13.49,13.49,13.44,13.45,313200.0
2010-12-16 10:00:00,13.45,13.51,13.44,13.45,460200.0,13.45,13.51,13.44,13.45,460200.0
2010-12-16 10:10:00,13.44,13.48,13.44,13.48,127800.0,13.44,13.48,13.44,13.48,127800.0
2010-12-16 10:20:00,13.48,13.5,13.44,13.48,435000.0,13.48,13.5,13.44,13.48,435000.0
2010-12-16 10:30:00,13.49,13.51,13.47,13.5,147000.0,13.49,13.51,13.47,13.5,147000.0
2010-12-16 10:40:00,13.5,13.5,13.47,13.48,136200.0,13.5,13.5,13.47,13.48,136200.0
2010-12-16 10:50:00,13.48,13.54,13.47,13.53,306000.0,13.48,13.54,13.47,13.53,306000.0
2010-12-16 11:00:00,13.54,13.54,13.49,13.52,234000.0,13.54,13.54,13.49,13.52,234000.0
2010-12-16 11:10:00,13.52,13.59,13.52,13.56,109200.0,13.52,13.59,13.52,13.56,109200.0
2010-12-16 11:20:00,13.56,13.63,13.56,13.62,160200.0,13.56,13.63,13.56,13.62,160200.0
2010-12-16 11:30:00,13.62,13.67,13.62,13.62,103800.0,13.62,13.67,13.62,13.62,103800.0
2010-12-16 11:40:00,13.62,13.64,13.58,13.58,79200.0,13.62,13.64,13.58,13.58,79200.0
2010-12-16 11:50:00,13.58,13.58,13.56,13.56,119400.0,13.58,13.58,13.56,13.56,119400.0
2010-12-16 12:00:00,13.56,13.57,13.54,13.56,48000.0,13.56,13.57,13.54,13.56,48000.0
2010-12-16 12:10:00,13.55,13.56,13.52,13.52,165000.0,13.55,13.56,13.52,13.52,165000.0
2010-12-16 12:20:00,13.53,13.56,13.52,13.54,91800.0,13.53,13.56,13.52,13.54,91800.0
2010-12-16 12:30:00,13.54,13.56,13.46,13.5,450600.0,13.54,13.56,13.46,13.5,450600.0
2010-12-16 12:40:00,13.5,13.51,13.46,13.49,199200.0,13.5,13.51,13.46,13.49,199200.0
2010-12-16 12:50:00,13.49,13.53,13.49,13.5,112800.0,13.49,13.53,13.49,13.5,112800.0
2010-12-16 13:00:00,13.5,13.52,13.49,13.5,111600.0,13.5,13.52,13.49,13.5,111600.0
2010-12-16 13:10:00,13.5,13.51,13.48,13.49,335400.0,13.5,13.51,13.48,13.49,335400.0
2010-12-16 13:20:00,13.5,13.51,13.49,13.49,73800.0,13.5,13.51,13.49,13.49,73800.0
2010-12-16 13:30:00,13.49,13.51,13.49,13.5,58800.0,13.49,13.51,13.49,13.5,58800.0
2010-12-16 13:40:00,13.5,13.5,13.49,13.5,76200.0,13.5,13.5,13.49,13.5,76200.0
2010-12-16 13:50:00,13.49,13.52,13.49,13.51,167400.0,13.49,13.52,13.49,13.51,167400.0
2010-12-16 14:00:00,13.51,13.62,13.5,13.6,556200.0,13.51,13.62,13.5,13.6,556200.0
2010-12-16 14:10:00,13.6,13.6,13.53,13.54,110400.0,13.6,13.6,13.53,13.54,110400.0
2010-12-16 14:20:00,13.53,13.55,13.53,13.53,70800.0,13.53,13.55,13.53,13.53,70800.0
2010-12-16 14:30:00,13.53,13.53,13.48,13.5,229200.0,13.53,13.53,13.48,13.5,229200.0
2010-12-16 14:40:00,13.5,13.55,13.49,13.52,141600.0,13.5,13.55,13.49,13.52,141600.0
2010-12-16 14:50:00,13.52,13.56,13.51,13.56,485400.0,13.52,13.56,13.51,13.56,485400.0
2010-12-16 15:00:00,13.56,13.57,13.54,13.56,120000.0,13.56,13.57,13.54,13.56,120000.0
2010-12-16 15:10:00,13.56,13.56,13.51,13.51,244200.0,13.56,13.56,13.51,13.51,244200.0
2010-12-16 15:20:00,13.51,13.51,13.47,13.48,1057800.0,13.51,13.51,13.47,13.48,1057800.0
2010-12-16 15:30:00,13.49,13.55,13.48,13.54,370800.0,13.49,13.55,13.48,13.54,370800.0
2010-12-16 15:40:00,13.54,13.58,13.52,13.56,399600.0,13.54,13.58,13.52,13.56,399600.0
2010-12-16 15:50:00,13.56,13.59,13.53,13.58,900000.0,13.56,13.59,13.53,13.58,900000.0
2010-12-17 09:30:00,13.69,13.88,13.61,13.84,865800.0,13.69,13.88,13.61,13.84,865800.0
2010-12-17 09:40:00,13.83,13.86,13.77,13.84,250800.0,13.83,13.86,13.77,13.84,250800.0
2010-12-17 09:50:00,13.85,13.88,13.8,13.81,212400.0,13.85,13.88,13.8,13.81,212400.0
2010-12-17 10:00:00,13.81,13.83,13.77,13.82,263400.0,13.81,13.83,13.77,13.82,263400.0
2010-12-17 10:10:00,13.81,13.83,13.79,13.79,116400.0,13.81,13.83,13.79,13.79,116400.0
2010-12-17 10:20:00,13.79,13.81,13.77,13.8,153600.0,13.79,13.81,13.77,13.8,153600.0
2010-12-17 10:30:00,13.8,13.83,13.79,13.81,158400.0,13.8,13.83,13.79,13.81,158400.0
2010-12-17 10:40:00,13.81,13.82,13.77,13.79,168000.0,13.81,13.82,13.77,13.79,168000.0
2010-12-17 10:50:00,13.79,13.86,13.78,13.85,81000.0,13.79,13.86,13.78,13.85,81000.0
2010-12-17 11:00:00,13.85,13.9,13.84,13.88,117000.0,13.85,13.9,13.84,13.88,117000.0
2010-12-17 11:10:00,13.88,13.9,13.85,13.89,64200.0,13.88,13.9,13.85,13.89,64200.0
2010-12-17 11:20:00,13.88,13.89,13.85,13.85,120600.0,13.88,13.89,13.85,13.85,120600.0
2010-12-17 11:30:00,13.86,13.88,13.85,13.87,120000.0,13.86,13.88,13.85,13.87,120000.0
2010-12-17 11:40:00,13.88,13.88,13.84,13.87,160800.0,13.88,13.88,13.84,13.87,160800.0
2010-12-17 11:50:00,13.87,13.92,13.87,13.91,165000.0,13.87,13.92,13.87,13.91,165000.0
2010-12-17 12:00:00,13.91,13.92,13.87,13.87,79800.0,13.91,13.92,13.87,13.87,79800.0
2010-12-17 12:10:00,13.87,13.91,13.86,13.9,132000.0,13.87,13.91,13.86,13.9,132000.0
2010-12-17 12:20:00,13.89,13.91,13.88,13.9,123000.0,13.89,13.91,13.88,13.9,123000.0
2010-12-17 12:30:00,13.9,13.91,13.89,13.89,58200.0,13.9,13.91,13.89,13.89,58200.0
2010-12-17 12:40:00,13.89,13.9,13.89,13.9,39000.0,13.89,13.9,13.89,13.9,39000.0
2010-12-17 12:50:00,13.9,13.91,13.88,13.91,71400.0,13.9,13.91,13.88,13.91,71400.0
2010-12-17 13:00:00,13.91,13.92,13.9,13.91,135000.0,13.91,13.92,13.9,13.91,135000.0
2010-12-17 13:10:00,13.92,13.96,13.91,13.96,149400.0,13.92,13.96,13.91,13.96,149400.0
2010-12-17 13:20:00,13.97,14.04,13.96,14.03,187800.0,13.97,14.04,13.96,14.03,187800.0
2010-12-17 13:30:00,14.03,14.09,14.02,14.08,191400.0,14.03,14.09,14.02,14.08,191400.0
2010-12-17 13:40:00,14.08,14.13,14.08,14.1,279000.0,14.08,14.13,14.08,14.1,279000.0
2010-12-17 13:50:00,14.1,14.12,14.07,14.11,118800.0,14.1,14.12,14.07,14.11,118800.0
2010-12-17 14:00:00,14.1,14.1,14.04,14.07,121800.0,14.1,14.1,14.04,14.07,121800.0
2010-12-17 14:10:00,14.06,14.07,14.03,14.03,94800.0,14.06,14.07,14.03,14.03,94800.0
2010-12-17 14:20:00,14.03,14.03,13.99,14.0,180600.0,14.03,14.03,13.99,14.0,180600.0
2010-12-17 14:30:00,13.99,14.06,13.99,14.06,183600.0,13.99,14.06,13.99,14.06,183600.0
2010-12-17 14:40:00,14.06,14.08,14.05,14.06,112800.0,14.06,14.08,14.05,14.06,112800.0
2010-12-17 14:50:00,14.05,14.06,14.02,14.03,147600.0,14.05,14.06,14.02,14.03,147600.0
2010-12-17 15:00:00,14.03,14.04,14.02,14.03,96600.0,14.03,14.04,14.02,14.03,96600.0
2010-12-17 15:10:00,14.03,14.06,14.02,14.06,165000.0,14.03,14.06,14.02,14.06,165000.0
2010-12-17 15:20:00,14.06,14.1,14.05,14.09,183600.0,14.06,14.1,14.05,14.09,183600.0
2010-12-17 15:30:00,14.09,14.13,14.08,14.13,261600.0,14.09,14.13,14.08,14.13,261600.0
2010-12-17 15:40:00,14.13,14.16,14.13,14.14,803400.0,14.13,14.16,14.13,14.14,803400.0
2010-12-17 15:50:00,14.14,14.2,14.12,14.13,1458000.0,14.14,14.2,14.12,14.13,1458000.0
2010-12-20 09:30:00,14.1,14.14,13.9,14.09,728400.0,14.1,14.14,13.9,14.09,728400.0
2010-12-20 09:40:00,14.07,14.24,14.07,14.15,262800.0,14.07,14.24,14.07,14.15,262800.0
2010-12-20 09:50:00,14.17,14.2,14.1,14.12,204600.0,14.17,14.2,14.1,14.12,204600.0
2010-12-20 10:00:00,14.12,14.13,14.06,14.11,198600.0,14.12,14.13,14.06,14.11,198600.0
2010-12-20 10:10:00,14.12,14.12,14.02,14.04,265800.0,14.12,14.12,14.02,14.04,265800.0
2010-12-20 10:20:00,14.04,14.08,14.03,14.06,429000.0,14.04,14.08,14.03,14.06,429000.0
2010-12-20 10:30:00,14.06,14.06,14.02,14.05,181200.0,14.06,14.06,14.02,14.05,181200.0
2010-12-20 10:40:00,14.05,14.05,13.92,13.94,253800.0,14.05,14.05,13.92,13.94,253800.0
2010-12-20 10:50:00,13.95,13.96,13.94,13.95,136200.0,13.95,13.96,13.94,13.95,136200.0
2010-12-20 11:00:00,13.94,13.94,13.86,13.88,259200.0,13.94,13.94,13.86,13.88,259200.0
2010-12-20 11:10:00,13.88,13.92,13.88,13.91,102000.0,13.88,13.92,13.88,13.91,102000.0
2010-12-20 11:20:00,13.9,13.91,13.87,13.89,241200.0,13.9,13.91,13.87,13.89,241200.0
2010-12-20 11:30:00,13.89,13.91,13.88,13.9,96600.0,13.89,13.91,13.88,13.9,96600.0
2010-12-20 11:40:00,13.9,14.04,13.9,14.01,392400.0,13.9,14.04,13.9,14.01,392400.0
2010-12-20 11:50:00,14.0,14.01,13.97,13.99,100800.0,14.0,14.01,13.97,13.99,100800.0
2010-12-20 12:00:00,13.99,13.99,13.98,13.98,61800.0,13.99,13.99,13.98,13.98,61800.0
2010-12-20 12:10:00,13.97,13.98,13.94,13.98,150000.0,13.97,13.98,13.94,13.98,150000.0
2010-12-20 12:20:00,13.97,13.98,13.96,13.97,67800.0,13.97,13.98,13.96,13.97,67800.0
2010-12-20 12:30:00,13.97,13.99,13.97,13.99,91200.0,13.97,13.99,13.97,13.99,91200.0
2010-12-20 12:40:00,13.99,14.01,13.98,13.98,49200.0,13.99,14.01,13.98,13.98,49200.0
2010-12-20 12:50:00,13.98,14.0,13.98,13.99,59400.0,13.98,14.0,13.98,13.99,59400.0
2010-12-20 13:00:00,13.99,14.0,13.99,13.99,61800.0,13.99,14.0,13.99,13.99,61800.0
2010-12-20 13:10:00,13.99,14.01,13.99,14.01,73200.0,13.99,14.01,13.99,14.01,73200.0
2010-12-20 13:20:00,14.0,14.06,14.0,14.06,160800.0,14.0,14.06,14.0,14.06,160800.0
2010-12-20 13:30:00,14.06,14.06,14.02,14.02,99600.0,14.06,14.06,14.02,14.02,99600.0
2010-12-20 13:40:00,14.02,14.03,13.99,13.99,133200.0,14.02,14.03,13.99,13.99,133200.0
2010-12-20 13:50:00,13.99,14.0,13.98,14.0,98400.0,13.99,14.0,13.98,14.0,98400.0
2010-12-20 14:00:00,13.99,14.03,13.99,14.02,78000.0,13.99,14.03,13.99,14.02,78000.0
2010-12-20 14:10:00,14.02,14.05,14.01,14.01,112200.0,14.02,14.05,14.01,14.01,112200.0
2010-12-20 14:20:00,14.02,14.02,13.99,13.99,42600.0,14.02,14.02,13.99,13.99,42600.0
2010-12-20 14:30:00,14.0,14.01,13.99,14.0,57000.0,14.0,14.01,13.99,14.0,57000.0
2010-12-20 14:40:00,14.0,14.01,13.99,14.01,75000.0,14.0,14.01,13.99,14.01,75000.0
2010-12-20 14:50:00,14.01,14.02,14.01,14.01,87000.0,14.01,14.02,14.01,14.01,87000.0
2010-12-20 15:00:00,14.01,14.02,14.01,14.02,120600.0,14.01,14.02,14.01,14.02,120600.0
2010-12-20 15:10:00,14.02,14.05,14.02,14.03,111600.0,14.02,14.05,14.02,14.03,111600.0
2010-12-20 15:20:00,14.04,14.05,14.03,14.05,136800.0,14.04,14.05,14.03,14.05,136800.0
2010-12-20 15:30:00,14.05,14.1,14.04,14.08,187800.0,14.05,14.1,14.04,14.08,187800.0
2010-12-20 15:40:00,14.08,14.1,14.06,14.06,227400.0,14.08,14.1,14.06,14.06,227400.0
2010-12-20 15:50:00,14.06,14.07,14.03,14.05,529800.0,14.06,14.07,14.03,14.05,529800.0
2010-12-21 09:30:00,14.1,14.13,13.93,14.01,277200.0,14.1,14.13,13.93,14.01,277200.0
2010-12-21 09:40:00,14.03,14.13,14.03,14.12,96000.0,14.03,14.13,14.03,14.12,96000.0
2010-12-21 09:50:00,14.12,14.12,14.07,14.09,84600.0,14.12,14.12,14.07,14.09,84600.0
2010-12-21 10:00:00,14.09,14.12,14.07,14.12,94200.0,14.09,14.12,14.07,14.12,94200.0
2010-12-21 10:10:00,14.12,14.12,14.1,14.12,80400.0,14.12,14.12,14.1,14.12,80400.0
2010-12-21 10:20:00,14.12,14.12,14.07,14.08,75000.0,14.12,14.12,14.07,14.08,75000.0
2010-12-21 10:30:00,14.08,14.09,14.03,14.06,98400.0,14.08,14.09,14.03,14.06,98400.0
2010-12-21 10:40:00,14.05,14.06,14.03,14.05,67800.0,14.05,14.06,14.03,14.05,67800.0
2010-12-21 10:50:00,14.05,14.06,14.04,14.06,85800.0,14.05,14.06,14.04,14.06,85800.0
2010-12-21 11:00:00,14.05,14.05,14.02,14.03,85800.0,14.05,14.05,14.02,14.03,85800.0
2010-12-21 11:10:00,14.02,14.03,14.02,14.02,65400.0,14.02,14.03,14.02,14.02,65400.0
2010-12-21 11:20:00,14.02,14.02,13.95,13.96,148800.0,14.02,14.02,13.95,13.96,148800.0
2010-12-21 11:30:00,13.96,13.96,13.93,13.94,127800.0,13.96,13.96,13.93,13.94,127800.0
2010-12-21 11:40:00,13.94,13.96,13.93,13.95,52200.0,13.94,13.96,13.93,13.95,52200.0
2010-12-21 11:50:00,13.95,13.97,13.95,13.96,36000.0,13.95,13.97,13.95,13.96,36000.0
2010-12-21 12:00:00,13.97,13.97,13.94,13.95,56400.0,13.97,13.97,13.94,13.95,56400.0
2010-12-21 12:10:00,13.95,13.96,13.95,13.96,63600.0,13.95,13.96,13.95,13.96,63600.0
2010-12-21 12:20:00,13.95,13.96,13.95,13.96,59400.0,13.95,13.96,13.95,13.96,59400.0
2010-12-21 12:30:00,13.96,13.96,13.95,13.95,67200.0,13.96,13.96,13.95,13.95,67200.0
2010-12-21 12:40:00,13.95,13.95,13.94,13.95,48600.0,13.95,13.95,13.94,13.95,48600.0
2010-12-21 12:50:00,13.95,13.95,13.93,13.93,76200.0,13.95,13.95,13.93,13.93,76200.0
2010-12-21 13:00:00,13.94,13.97,13.93,13.96,91800.0,13.94,13.97,13.93,13.96,91800.0
2010-12-21 13:10:00,13.96,13.96,13.93,13.94,102000.0,13.96,13.96,13.93,13.94,102000.0
2010-12-21 13:20:00,13.95,13.96,13.93,13.93,85200.0,13.95,13.96,13.93,13.93,85200.0
2010-12-21 13:30:00,13.94,13.94,13.9,13.92,182400.0,13.94,13.94,13.9,13.92,182400.0
2010-12-21 13:40:00,13.92,13.92,13.9,13.91,93000.0,13.92,13.92,13.9,13.91,93000.0
2010-12-21 13:50:00,13.91,13.92,13.91,13.91,85800.0,13.91,13.92,13.91,13.91,85800.0
2010-12-21 14:00:00,13.91,13.92,13.91,13.92,109800.0,13.91,13.92,13.91,13.92,109800.0
2010-12-21 14:10:00,13.92,13.92,13.9,13.91,212400.0,13.92,13.92,13.9,13.91,212400.0
2010-12-21 14:20:00,13.91,13.93,13.91,13.92,129600.0,13.91,13.93,13.91,13.92,129600.0
2010-12-21 14:30:00,13.92,13.96,13.92,13.96,148200.0,13.92,13.96,13.92,13.96,148200.0
2010-12-21 14:40:00,13.96,13.96,13.92,13.92,61200.0,13.96,13.96,13.92,13.92,61200.0
2010-12-21 14:50:00,13.91,13.92,13.91,13.91,142800.0,13.91,13.92,13.91,13.91,142800.0
2010-12-21 15:00:00,13.91,13.91,13.89,13.89,205800.0,13.91,13.91,13.89,13.89,205800.0
2010-12-21 15:10:00,13.89,13.89,13.88,13.88,223800.0,13.89,13.89,13.88,13.88,223800.0
2010-12-21 15:20:00,13.88,13.88,13.83,13.87,361800.0,13.88,13.88,13.83,13.87,361800.0
2010-12-21 15:30:00,13.87,13.87,13.84,13.86,273000.0,13.87,13.87,13.84,13.86,273000.0
2010-12-21 15:40:00,13.86,13.87,13.81,13.83,378600.0,13.86,13.87,13.81,13.83,378600.0
2010-12-21 15:50:00,13.82,13.83,13.78,13.81,619800.0,13.82,13.83,13.78,13.81,619800.0
2010-12-22 09:30:00,13.74,13.93,13.74,13.88,184800.0,13.74,13.93,13.74,13.88,184800.0
2010-12-22 09:40:00,13.88,13.88,13.74,13.74,271800.0,13.88,13.88,13.74,13.74,271800.0
2010-12-22 09:50:00,13.75,13.78,13.73,13.74,244200.0,13.75,13.78,13.73,13.74,244200.0
2010-12-22 10:00:00,13.75,13.75,13.65,13.69,359400.0,13.75,13.75,13.65,13.69,359400.0
2010-12-22 10:10:00,13.69,13.7,13.66,13.66,217200.0,13.69,13.7,13.66,13.66,217200.0
2010-12-22 10:20:00,13.66,13.67,13.6,13.63,506400.0,13.66,13.67,13.6,13.63,506400.0
2010-12-22 10:30:00,13.63,13.7,13.62,13.68,214800.0,13.63,13.7,13.62,13.68,214800.0
2010-12-22 10:40:00,13.68,13.69,13.65,13.66,170400.0,13.68,13.69,13.65,13.66,170400.0
2010-12-22 10:50:00,13.65,13.65,13.63,13.64,106200.0,13.65,13.65,13.63,13.64,106200.0
2010-12-22 11:00:00,13.64,13.69,13.64,13.66,141600.0,13.64,13.69,13.64,13.66,141600.0
2010-12-22 11:10:00,13.66,13.7,13.66,13.68,102600.0,13.66,13.7,13.66,13.68,102600.0
2010-12-22 11:20:00,13.68,13.74,13.68,13.74,107400.0,13.68,13.74,13.68,13.74,107400.0
2010-12-22 11:30:00,13.74,13.77,13.72,13.77,82800.0,13.74,13.77,13.72,13.77,82800.0
2010-12-22 11:40:00,13.77,13.77,13.73,13.77,74400.0,13.77,13.77,13.73,13.77,74400.0
2010-12-22 11:50:00,13.77,13.77,13.74,13.75,75600.0,13.77,13.77,13.74,13.75,75600.0
2010-12-22 12:00:00,13.75,13.75,13.74,13.74,47400.0,13.75,13.75,13.74,13.74,47400.0
2010-12-22 12:10:00,13.74,13.76,13.74,13.74,98400.0,13.74,13.76,13.74,13.74,98400.0
2010-12-22 12:20:00,13.74,13.75,13.73,13.74,55200.0,13.74,13.75,13.73,13.74,55200.0
2010-12-22 12:30:00,13.74,13.75,13.72,13.73,74400.0,13.74,13.75,13.72,13.73,74400.0
2010-12-22 12:40:00,13.73,13.75,13.73,13.75,60600.0,13.73,13.75,13.73,13.75,60600.0
2010-12-22 12:50:00,13.74,13.75,13.73,13.75,37200.0,13.74,13.75,13.73,13.75,37200.0
2010-12-22 13:00:00,13.74,13.75,13.72,13.73,94200.0,13.74,13.75,13.72,13.73,94200.0
2010-12-22 13:10:00,13.73,13.73,13.69,13.69,103800.0,13.73,13.73,13.69,13.69,103800.0
2010-12-22 13:20:00,13.69,13.71,13.69,13.71,39000.0,13.69,13.71,13.69,13.71,39000.0
2010-12-22 13:30:00,13.72,13.73,13.71,13.72,46200.0,13.72,13.73,13.71,13.72,46200.0
2010-12-22 13:40:00,13.71,13.72,13.7,13.7,69000.0,13.71,13.72,13.7,13.7,69000.0
2010-12-22 13:50:00,13.7,13.72,13.7,13.7,32400.0,13.7,13.72,13.7,13.7,32400.0
2010-12-22 14:00:00,13.71,13.72,13.71,13.72,61800.0,13.71,13.72,13.71,13.72,61800.0
2010-12-22 14:10:00,13.71,13.72,13.71,13.71,67800.0,13.71,13.72,13.71,13.71,67800.0
2010-12-22 14:20:00,13.72,13.72,13.69,13.69,139200.0,13.72,13.72,13.69,13.69,139200.0
2010-12-22 14:30:00,13.7,13.71,13.67,13.67,150000.0,13.7,13.71,13.67,13.67,150000.0
2010-12-22 14:40:00,13.67,13.69,13.65,13.67,234600.0,13.67,13.69,13.65,13.67,234600.0
2010-12-22 14:50:00,13.67,13.7,13.67,13.7,131400.0,13.67,13.7,13.67,13.7,131400.0
2010-12-22 15:00:00,13.7,13.72,13.7,13.71,153600.0,13.7,13.72,13.7,13.71,153600.0
2010-12-22 15:10:00,13.71,13.71,13.69,13.69,217800.0,13.71,13.71,13.69,13.69,217800.0
2010-12-22 15:20:00,13.7,13.7,13.68,13.7,202200.0,13.7,13.7,13.68,13.7,202200.0
2010-12-22 15:30:00,13.7,13.7,13.67,13.68,219600.0,13.7,13.7,13.67,13.68,219600.0
2010-12-22 15:40:00,13.68,13.68,13.66,13.66,240600.0,13.68,13.68,13.66,13.66,240600.0
2010-12-22 15:50:00,13.66,13.67,13.65,13.67,561600.0,13.66,13.67,13.65,13.67,561600.0
2010-12-23 09:30:00,13.63,13.63,13.48,13.53,379800.0,13.63,13.63,13.48,13.53,379800.0
2010-12-23 09:40:00,13.52,13.54,13.46,13.54,414000.0,13.52,13.54,13.46,13.54,414000.0
2010-12-23 09:50:00,13.53,13.53,13.48,13.49,208800.0,13.53,13.53,13.48,13.49,208800.0
2010-12-23 10:00:00,13.5,13.57,13.49,13.57,138600.0,13.5,13.57,13.49,13.57,138600.0
2010-12-23 10:10:00,13.57,13.58,13.52,13.53,207600.0,13.57,13.58,13.52,13.53,207600.0
2010-12-23 10:20:00,13.53,13.55,13.52,13.54,46200.0,13.53,13.55,13.52,13.54,46200.0
2010-12-23 10:30:00,13.53,13.58,13.53,13.56,73200.0,13.53,13.58,13.53,13.56,73200.0
2010-12-23 10:40:00,13.56,13.6,13.56,13.59,103200.0,13.56,13.6,13.56,13.59,103200.0
2010-12-23 10:50:00,13.58,13.59,13.55,13.58,70200.0,13.58,13.59,13.55,13.58,70200.0
2010-12-23 11:00:00,13.58,13.59,13.56,13.58,61800.0,13.58,13.59,13.56,13.58,61800.0
2010-12-23 11:10:00,13.57,13.63,13.57,13.62,123600.0,13.57,13.63,13.57,13.62,123600.0
2010-12-23 11:20:00,13.62,13.66,13.61,13.64,131400.0,13.62,13.66,13.61,13.64,131400.0
2010-12-23 11:30:00,13.65,13.67,13.64,13.66,118200.0,13.65,13.67,13.64,13.66,118200.0
2010-12-23 11:40:00,13.65,13.66,13.64,13.64,71400.0,13.65,13.66,13.64,13.64,71400.0
2010-12-23 11:50:00,13.64,13.66,13.64,13.65,65400.0,13.64,13.66,13.64,13.65,65400.0
2010-12-23 12:00:00,13.65,13.67,13.64,13.64,49200.0,13.65,13.67,13.64,13.64,49200.0
2010-12-23 12:10:00,13.65,13.67,13.63,13.63,81000.0,13.65,13.67,13.63,13.63,81000.0
2010-12-23 12:20:00,13.63,13.65,13.61,13.63,67800.0,13.63,13.65,13.61,13.63,67800.0
2010-12-23 12:30:00,13.63,13.63,13.6,13.62,33000.0,13.63,13.63,13.6,13.62,33000.0
2010-12-23 12:40:00,13.62,13.63,13.6,13.63,60000.0,13.62,13.63,13.6,13.63,60000.0
2010-12-23 12:50:00,13.62,13.62,13.58,13.59,40200.0,13.62,13.62,13.58,13.59,40200.0
2010-12-23 13:00:00,13.59,13.61,13.56,13.56,150000.0,13.59,13.61,13.56,13.56,150000.0
2010-12-23 13:10:00,13.56,13.57,13.55,13.56,75600.0,13.56,13.57,13.55,13.56,75600.0
2010-12-23 13:20:00,13.55,13.56,13.53,13.53,76200.0,13.55,13.56,13.53,13.53,76200.0
2010-12-23 13:30:00,13.53,13.58,13.53,13.56,94200.0,13.53,13.58,13.53,13.56,94200.0
2010-12-23 13:40:00,13.56,13.57,13.54,13.54,138000.0,13.56,13.57,13.54,13.54,138000.0
2010-12-23 13:50:00,13.55,13.55,13.54,13.54,40200.0,13.55,13.55,13.54,13.54,40200.0
2010-12-23 14:00:00,13.55,13.56,13.53,13.53,231600.0,13.55,13.56,13.53,13.53,231600.0
2010-12-23 14:10:00,13.53,13.55,13.53,13.54,95400.0,13.53,13.55,13.53,13.54,95400.0
2010-12-23 14:20:00,13.54,13.54,13.51,13.52,110400.0,13.54,13.54,13.51,13.52,110400.0
2010-12-23 14:30:00,13.52,13.54,13.52,13.53,133800.0,13.52,13.54,13.52,13.53,133800.0
2010-12-23 14:40:00,13.53,13.54,13.52,13.52,116400.0,13.53,13.54,13.52,13.52,116400.0
2010-12-23 14:50:00,13.52,13.54,13.52,13.54,105000.0,13.52,13.54,13.52,13.54,105000.0
2010-12-23 15:00:00,13.54,13.6,13.54,13.58,117600.0,13.54,13.6,13.54,13.58,117600.0
2010-12-23 15:10:00,13.59,13.6,13.57,13.58,65400.0,13.59,13.6,13.57,13.58,65400.0
2010-12-23 15:20:00,13.58,13.58,13.56,13.58,72000.0,13.58,13.58,13.56,13.58,72000.0
2010-12-23 15:30:00,13.58,13.6,13.57,13.59,88800.0,13.58,13.6,13.57,13.59,88800.0
2010-12-23 15:40:00,13.58,13.59,13.58,13.59,414600.0,13.58,13.59,13.58,13.59,414600.0
2010-12-23 15:50:00,13.58,13.59,13.54,13.56,439800.0,13.58,13.59,13.54,13.56,439800.0
2010-12-27 09:30:00,13.51,13.55,13.45,13.49,76800.0,13.51,13.55,13.45,13.49,76800.0
2010-12-27 09:40:00,13.5,13.5,13.42,13.49,78000.0,13.5,13.5,13.42,13.49,78000.0
2010-12-27 09:50:00,13.49,13.49,13.44,13.47,57000.0,13.49,13.49,13.44,13.47,57000.0
2010-12-27 10:00:00,13.47,13.51,13.47,13.49,45600.0,13.47,13.51,13.47,13.49,45600.0
2010-12-27 10:10:00,13.49,13.55,13.49,13.53,49800.0,13.49,13.55,13.49,13.53,49800.0
2010-12-27 10:20:00,13.53,13.55,13.52,13.52,70800.0,13.53,13.55,13.52,13.52,70800.0
2010-12-27 10:30:00,13.52,13.54,13.51,13.53,55200.0,13.52,13.54,13.51,13.53,55200.0
2010-12-27 10:40:00,13.54,13.57,13.54,13.57,76200.0,13.54,13.57,13.54,13.57,76200.0
2010-12-27 10:50:00,13.57,13.58,13.53,13.55,73200.0,13.57,13.58,13.53,13.55,73200.0
2010-12-27 11:00:00,13.54,13.55,13.53,13.53,51600.0,13.54,13.55,13.53,13.53,51600.0
2010-12-27 11:10:00,13.53,13.56,13.52,13.56,94200.0,13.53,13.56,13.52,13.56,94200.0
2010-12-27 11:20:00,13.56,13.56,13.54,13.54,38400.0,13.56,13.56,13.54,13.54,38400.0
2010-12-27 11:30:00,13.55,13.57,13.55,13.55,46200.0,13.55,13.57,13.55,13.55,46200.0
2010-12-27 11:40:00,13.55,13.58,13.55,13.56,27600.0,13.55,13.58,13.55,13.56,27600.0
2010-12-27 11:50:00,13.56,13.57,13.55,13.57,28800.0,13.56,13.57,13.55,13.57,28800.0
2010-12-27 12:00:00,13.56,13.56,13.51,13.51,120600.0,13.56,13.56,13.51,13.51,120600.0
2010-12-27 12:10:00,13.51,13.53,13.49,13.49,67200.0,13.51,13.53,13.49,13.49,67200.0
2010-12-27 12:20:00,13.49,13.53,13.48,13.53,51600.0,13.49,13.53,13.48,13.53,51600.0
2010-12-27 12:30:00,13.53,13.58,13.53,13.57,49800.0,13.53,13.58,13.53,13.57,49800.0
2010-12-27 12:40:00,13.57,13.58,13.56,13.57,57000.0,13.57,13.58,13.56,13.57,57000.0
2010-12-27 12:50:00,13.57,13.58,13.54,13.54,177000.0,13.57,13.58,13.54,13.54,177000.0
2010-12-27 13:00:00,13.55,13.57,13.52,13.55,67200.0,13.55,13.57,13.52,13.55,67200.0
2010-12-27 13:10:00,13.55,13.55,13.5,13.52,87000.0,13.55,13.55,13.5,13.52,87000.0
2010-12-27 13:20:00,13.52,13.56,13.5,13.52,55800.0,13.52,13.56,13.5,13.52,55800.0
2010-12-27 13:30:00,13.51,13.53,13.51,13.52,67200.0,13.51,13.53,13.51,13.52,67200.0
2010-12-27 13:40:00,13.52,13.56,13.51,13.56,69000.0,13.52,13.56,13.51,13.56,69000.0
2010-12-27 13:50:00,13.56,13.56,13.53,13.55,52200.0,13.56,13.56,13.53,13.55,52200.0
2010-12-27 14:00:00,13.55,13.55,13.52,13.55,54000.0,13.55,13.55,13.52,13.55,54000.0
2010-12-27 14:10:00,13.55,13.56,13.52,13.53,44400.0,13.55,13.56,13.52,13.53,44400.0
2010-12-27 14:20:00,13.53,13.55,13.52,13.53,60000.0,13.53,13.55,13.52,13.53,60000.0
2010-12-27 14:30:00,13.53,13.54,13.52,13.54,81600.0,13.53,13.54,13.52,13.54,81600.0
2010-12-27 14:40:00,13.53,13.54,13.53,13.54,66000.0,13.53,13.54,13.53,13.54,66000.0
2010-12-27 14:50:00,13.54,13.54,13.52,13.52,73800.0,13.54,13.54,13.52,13.52,73800.0
2010-12-27 15:00:00,13.52,13.55,13.51,13.53,228000.0,13.52,13.55,13.51,13.53,228000.0
2010-12-27 15:10:00,13.53,13.54,13.52,13.53,106800.0,13.53,13.54,13.52,13.53,106800.0
2010-12-27 15:20:00,13.53,13.54,13.53,13.53,103800.0,13.53,13.54,13.53,13.53,103800.0
2010-12-27 15:30:00,13.53,13.54,13.52,13.53,293400.0,13.53,13.54,13.52,13.53,293400.0
2010-12-27 15:40:00,13.53,13.54,13.52,13.52,211800.0,13.53,13.54,13.52,13.52,211800.0
2010-12-27 15:50:00,13.52,13.54,13.48,13.5,646200.0,13.52,13.54,13.48,13.5,646200.0
2010-12-28 09:30:00,13.55,13.55,13.46,13.53,74400.0,13.55,13.55,13.46,13.53,74400.0
2010-12-28 09:40:00,13.53,13.55,13.51,13.53,36000.0,13.53,13.55,13.51,13.53,36000.0
2010-12-28 09:50:00,13.53,13.53,13.51,13.52,45000.0,13.53,13.53,13.51,13.52,45000.0
2010-12-28 10:00:00,13.52,13.53,13.5,13.5,43200.0,13.52,13.53,13.5,13.5,43200.0
2010-12-28 10:10:00,13.5,13.51,13.49,13.5,40800.0,13.5,13.51,13.49,13.5,40800.0
2010-12-28 10:20:00,13.51,13.56,13.51,13.55,63000.0,13.51,13.56,13.51,13.55,63000.0
2010-12-28 10:30:00,13.54,13.54,13.51,13.54,43200.0,13.54,13.54,13.51,13.54,43200.0
2010-12-28 10:40:00,13.55,13.55,13.47,13.48,83400.0,13.55,13.55,13.47,13.48,83400.0
2010-12-28 10:50:00,13.47,13.48,13.45,13.45,76800.0,13.47,13.48,13.45,13.45,76800.0
2010-12-28 11:00:00,13.46,13.49,13.46,13.49,60600.0,13.46,13.49,13.46,13.49,60600.0
2010-12-28 11:10:00,13.49,13.51,13.49,13.49,48600.0,13.49,13.51,13.49,13.49,48600.0
2010-12-28 11:20:00,13.49,13.49,13.47,13.47,57000.0,13.49,13.49,13.47,13.47,57000.0
2010-12-28 11:30:00,13.47,13.5,13.47,13.5,45000.0,13.47,13.5,13.47,13.5,45000.0
2010-12-28 11:40:00,13.5,13.5,13.48,13.48,42000.0,13.5,13.5,13.48,13.48,42000.0
2010-12-28 11:50:00,13.48,13.52,13.48,13.52,57000.0,13.48,13.52,13.48,13.52,57000.0
2010-12-28 12:00:00,13.52,13.53,13.51,13.51,40200.0,13.52,13.53,13.51,13.51,40200.0
2010-12-28 12:10:00,13.51,13.52,13.5,13.51,42600.0,13.51,13.52,13.5,13.51,42600.0
2010-12-28 12:20:00,13.51,13.51,13.49,13.51,25200.0,13.51,13.51,13.49,13.51,25200.0
2010-12-28 12:30:00,13.52,13.53,13.52,13.53,39000.0,13.52,13.53,13.52,13.53,39000.0
2010-12-28 12:40:00,13.53,13.53,13.52,13.53,23400.0,13.53,13.53,13.52,13.53,23400.0
2010-12-28 12:50:00,13.53,13.54,13.51,13.51,66000.0,13.53,13.54,13.51,13.51,66000.0
2010-12-28 13:00:00,13.51,13.54,13.51,13.53,32400.0,13.51,13.54,13.51,13.53,32400.0
2010-12-28 13:10:00,13.53,13.54,13.51,13.51,88200.0,13.53,13.54,13.51,13.51,88200.0
2010-12-28 13:20:00,13.51,13.51,13.46,13.46,54600.0,13.51,13.51,13.46,13.46,54600.0
2010-12-28 13:30:00,13.46,13.49,13.46,13.47,47400.0,13.46,13.49,13.46,13.47,47400.0
2010-12-28 13:40:00,13.47,13.48,13.46,13.46,91800.0,13.47,13.48,13.46,13.46,91800.0
2010-12-28 13:50:00,13.46,13.49,13.46,13.48,42000.0,13.46,13.49,13.46,13.48,42000.0
2010-12-28 14:00:00,13.48,13.49,13.48,13.49,61200.0,13.48,13.49,13.48,13.49,61200.0
2010-12-28 14:10:00,13.49,13.5,13.49,13.5,43800.0,13.49,13.5,13.49,13.5,43800.0
2010-12-28 14:20:00,13.5,13.51,13.49,13.5,54600.0,13.5,13.51,13.49,13.5,54600.0
2010-12-28 14:30:00,13.5,13.5,13.47,13.47,68400.0,13.5,13.5,13.47,13.47,68400.0
2010-12-28 14:40:00,13.47,13.49,13.47,13.49,49200.0,13.47,13.49,13.47,13.49,49200.0
2010-12-28 14:50:00,13.49,13.49,13.47,13.48,72000.0,13.49,13.49,13.47,13.48,72000.0
2010-12-28 15:00:00,13.48,13.51,13.48,13.51,87000.0,13.48,13.51,13.48,13.51,87000.0
2010-12-28 15:10:00,13.51,13.52,13.49,13.52,73800.0,13.51,13.52,13.49,13.52,73800.0
2010-12-28 15:20:00,13.52,13.52,13.49,13.5,97200.0,13.52,13.52,13.49,13.5,97200.0
2010-12-28 15:30:00,13.5,13.51,13.48,13.5,85800.0,13.5,13.51,13.48,13.5,85800.0
2010-12-28 15:40:00,13.5,13.51,13.49,13.49,88200.0,13.5,13.51,13.49,13.49,88200.0
2010-12-28 15:50:00,13.49,13.51,13.47,13.48,196800.0,13.49,13.51,13.47,13.48,196800.0
2010-12-29 09:30:00,13.5,13.59,13.5,13.55,90000.0,13.5,13.59,13.5,13.55,90000.0
2010-12-29 09:40:00,13.56,13.58,13.56,13.56,89400.0,13.56,13.58,13.56,13.56,89400.0
2010-12-29 09:50:00,13.56,13.58,13.56,13.57,25200.0,13.56,13.58,13.56,13.57,25200.0
2010-12-29 10:00:00,13.57,13.63,13.57,13.63,151800.0,13.57,13.63,13.57,13.63,151800.0
2010-12-29 10:10:00,13.63,13.64,13.61,13.64,168600.0,13.63,13.64,13.61,13.64,168600.0
2010-12-29 10:20:00,13.64,13.66,13.63,13.66,112200.0,13.64,13.66,13.63,13.66,112200.0
2010-12-29 10:30:00,13.65,13.68,13.65,13.68,53400.0,13.65,13.68,13.65,13.68,53400.0
2010-12-29 10:40:00,13.67,13.68,13.66,13.68,112200.0,13.67,13.68,13.66,13.68,112200.0
2010-12-29 10:50:00,13.69,13.7,13.67,13.69,31800.0,13.69,13.7,13.67,13.69,31800.0
2010-12-29 11:00:00,13.69,13.69,13.67,13.69,34800.0,13.69,13.69,13.67,13.69,34800.0
2010-12-29 11:10:00,13.69,13.7,13.68,13.69,25200.0,13.69,13.7,13.68,13.69,25200.0
2010-12-29 11:20:00,13.69,13.69,13.67,13.67,45000.0,13.69,13.69,13.67,13.67,45000.0
2010-12-29 11:30:00,13.67,13.68,13.66,13.67,28800.0,13.67,13.68,13.66,13.67,28800.0
2010-12-29 11:40:00,13.66,13.68,13.66,13.67,17400.0,13.66,13.68,13.66,13.67,17400.0
2010-12-29 11:50:00,13.67,13.68,13.67,13.67,11400.0,13.67,13.68,13.67,13.67,11400.0
2010-12-29 12:00:00,13.67,13.67,13.66,13.66,37200.0,13.67,13.67,13.66,13.66,37200.0
2010-12-29 12:10:00,13.66,13.66,13.66,13.66,16800.0,13.66,13.66,13.66,13.66,16800.0
2010-12-29 12:20:00,13.66,13.66,13.65,13.65,9000.0,13.66,13.66,13.65,13.65,9000.0
2010-12-29 12:30:00,13.65,13.65,13.64,13.64,38400.0,13.65,13.65,13.64,13.64,38400.0
2010-12-29 12:40:00,13.64,13.64,13.63,13.63,19200.0,13.64,13.64,13.63,13.63,19200.0
2010-12-29 12:50:00,13.64,13.65,13.63,13.63,14400.0,13.64,13.65,13.63,13.63,14400.0
2010-12-29 13:00:00,13.64,13.64,13.62,13.63,82200.0,13.64,13.64,13.62,13.63,82200.0
2010-12-29 13:10:00,13.63,13.64,13.63,13.64,7200.0,13.63,13.64,13.63,13.64,7200.0
2010-12-29 13:20:00,13.64,13.64,13.63,13.63,8400.0,13.64,13.64,13.63,13.63,8400.0
2010-12-29 13:30:00,13.63,13.63,13.62,13.63,21000.0,13.63,13.63,13.62,13.63,21000.0
2010-12-29 13:40:00,13.62,13.63,13.62,13.63,4800.0,13.62,13.63,13.62,13.63,4800.0
2010-12-29 13:50:00,13.63,13.64,13.63,13.64,17400.0,13.63,13.64,13.63,13.64,17400.0
2010-12-29 14:00:00,13.64,13.65,13.64,13.65,11400.0,13.64,13.65,13.64,13.65,11400.0
2010-12-29 14:10:00,13.65,13.65,13.64,13.64,28800.0,13.65,13.65,13.64,13.64,28800.0
2010-12-29 14:20:00,13.64,13.64,13.63,13.63,32400.0,13.64,13.64,13.63,13.63,32400.0
2010-12-29 14:30:00,13.63,13.64,13.62,13.62,40800.0,13.63,13.64,13.62,13.62,40800.0
2010-12-29 14:40:00,13.62,13.62,13.6,13.61,37800.0,13.62,13.62,13.6,13.61,37800.0
2010-12-29 14:50:00,13.61,13.61,13.59,13.6,45000.0,13.61,13.61,13.59,13.6,45000.0
2010-12-29 15:00:00,13.6,13.62,13.6,13.62,38400.0,13.6,13.62,13.6,13.62,38400.0
2010-12-29 15:10:00,13.62,13.64,13.61,13.63,70200.0,13.62,13.64,13.61,13.63,70200.0
2010-12-29 15:20:00,13.63,13.66,13.63,13.66,93000.0,13.63,13.66,13.63,13.66,93000.0
2010-12-29 15:30:00,13.65,13.67,13.65,13.67,113400.0,13.65,13.67,13.65,13.67,113400.0
2010-12-29 15:40:00,13.67,13.67,13.63,13.66,111600.0,13.67,13.67,13.63,13.66,111600.0
2010-12-29 15:50:00,13.65,13.66,13.63,13.64,115800.0,13.65,13.66,13.63,13.64,115800.0
2010-12-30 09:30:00,13.6,13.62,13.58,13.6,66000.0,13.6,13.62,13.58,13.6,66000.0
2010-12-30 09:40:00,13.6,13.63,13.58,13.63,61800.0,13.6,13.63,13.58,13.63,61800.0
2010-12-30 09:50:00,13.63,13.65,13.53,13.53,85800.0,13.63,13.65,13.53,13.53,85800.0
2010-12-30 10:00:00,13.55,13.58,13.36,13.55,1082400.0,13.55,13.58,13.36,13.55,1082400.0
2010-12-30 10:10:00,13.56,13.63,13.5,13.58,294000.0,13.56,13.63,13.5,13.58,294000.0
2010-12-30 10:20:00,13.57,13.58,13.53,13.54,88200.0,13.57,13.58,13.53,13.54,88200.0
2010-12-30 10:30:00,13.54,13.58,13.52,13.55,120000.0,13.54,13.58,13.52,13.55,120000.0
2010-12-30 10:40:00,13.55,13.55,13.5,13.52,186600.0,13.55,13.55,13.5,13.52,186600.0
2010-12-30 10:50:00,13.52,13.54,13.51,13.51,151800.0,13.52,13.54,13.51,13.51,151800.0
2010-12-30 11:00:00,13.52,13.53,13.51,13.52,67200.0,13.52,13.53,13.51,13.52,67200.0
2010-12-30 11:10:00,13.51,13.53,13.5,13.5,46200.0,13.51,13.53,13.5,13.5,46200.0
2010-12-30 11:20:00,13.5,13.52,13.5,13.5,39000.0,13.5,13.52,13.5,13.5,39000.0
2010-12-30 11:30:00,13.5,13.52,13.49,13.52,55800.0,13.5,13.52,13.49,13.52,55800.0
2010-12-30 11:40:00,13.53,13.53,13.48,13.5,48000.0,13.53,13.53,13.48,13.5,48000.0
2010-12-30 11:50:00,13.5,13.51,13.48,13.49,18000.0,13.5,13.51,13.48,13.49,18000.0
2010-12-30 12:00:00,13.5,13.55,13.5,13.52,65400.0,13.5,13.55,13.5,13.52,65400.0
2010-12-30 12:10:00,13.53,13.53,13.52,13.52,13800.0,13.53,13.53,13.52,13.52,13800.0
2010-12-30 12:20:00,13.52,13.55,13.52,13.53,22200.0,13.52,13.55,13.52,13.53,22200.0
2010-12-30 12:30:00,13.53,13.59,13.53,13.57,63000.0,13.53,13.59,13.53,13.57,63000.0
2010-12-30 12:40:00,13.56,13.57,13.54,13.55,10800.0,13.56,13.57,13.54,13.55,10800.0
2010-12-30 12:50:00,13.55,13.57,13.53,13.55,21600.0,13.55,13.57,13.53,13.55,21600.0
2010-12-30 13:00:00,13.55,13.55,13.53,13.53,25200.0,13.55,13.55,13.53,13.53,25200.0
2010-12-30 13:10:00,13.53,13.54,13.52,13.53,16800.0,13.53,13.54,13.52,13.53,16800.0
2010-12-30 13:20:00,13.53,13.53,13.52,13.53,9000.0,13.53,13.53,13.52,13.53,9000.0
2010-12-30 13:30:00,13.53,13.53,13.51,13.52,26400.0,13.53,13.53,13.51,13.52,26400.0
2010-12-30 13:40:00,13.52,13.53,13.52,13.53,14400.0,13.52,13.53,13.52,13.53,14400.0
2010-12-30 13:50:00,13.53,13.54,13.51,13.52,42600.0,13.53,13.54,13.51,13.52,42600.0
2010-12-30 14:00:00,13.51,13.52,13.51,13.51,25200.0,13.51,13.52,13.51,13.51,25200.0
2010-12-30 14:10:00,13.51,13.53,13.51,13.52,34800.0,13.51,13.53,13.51,13.52,34800.0
2010-12-30 14:20:00,13.52,13.52,13.5,13.51,28800.0,13.52,13.52,13.5,13.51,28800.0
2010-12-30 14:30:00,13.52,13.53,13.51,13.52,44400.0,13.52,13.53,13.51,13.52,44400.0
2010-12-30 14:40:00,13.52,13.52,13.51,13.51,40800.0,13.52,13.52,13.51,13.51,40800.0
2010-12-30 14:50:00,13.51,13.51,13.47,13.47,117600.0,13.51,13.51,13.47,13.47,117600.0
2010-12-30 15:00:00,13.47,13.54,13.47,13.54,96600.0,13.47,13.54,13.47,13.54,96600.0
2010-12-30 15:10:00,13.54,13.54,13.48,13.5,123000.0,13.54,13.54,13.48,13.5,123000.0
2010-12-30 15:20:00,13.5,13.53,13.47,13.5,106200.0,13.5,13.53,13.47,13.5,106200.0
2010-12-30 15:30:00,13.5,13.51,13.48,13.51,67200.0,13.5,13.51,13.48,13.51,67200.0
2010-12-30 15:40:00,13.5,13.5,13.45,13.47,205800.0,13.5,13.5,13.45,13.47,205800.0
2010-12-30 15:50:00,13.47,13.51,13.47,13.49,258000.0,13.47,13.51,13.47,13.49,258000.0
2010-12-31 09:30:00,13.5,13.54,13.46,13.51,49800.0,13.5,13.54,13.46,13.51,49800.0
2010-12-31 09:40:00,13.53,13.54,13.48,13.49,34200.0,13.53,13.54,13.48,13.49,34200.0
2010-12-31 09:50:00,13.49,13.51,13.44,13.51,96600.0,13.49,13.51,13.44,13.51,96600.0
2010-12-31 10:00:00,13.51,13.53,13.51,13.53,38400.0,13.51,13.53,13.51,13.53,38400.0
2010-12-31 10:10:00,13.52,13.55,13.52,13.54,31800.0,13.52,13.55,13.52,13.54,31800.0
2010-12-31 10:20:00,13.54,13.54,13.53,13.54,22800.0,13.54,13.54,13.53,13.54,22800.0
2010-12-31 10:30:00,13.54,13.54,13.51,13.51,39600.0,13.54,13.54,13.51,13.51,39600.0
2010-12-31 10:40:00,13.52,13.54,13.52,13.54,24000.0,13.52,13.54,13.52,13.54,24000.0
2010-12-31 10:50:00,13.54,13.55,13.54,13.55,19200.0,13.54,13.55,13.54,13.55,19200.0
2010-12-31 11:00:00,13.56,13.56,13.54,13.54,45600.0,13.56,13.56,13.54,13.54,45600.0
2010-12-31 11:10:00,13.54,13.54,13.53,13.53,37200.0,13.54,13.54,13.53,13.53,37200.0
2010-12-31 11:20:00,13.54,13.57,13.53,13.57,43800.0,13.54,13.57,13.53,13.57,43800.0
2010-12-31 11:30:00,13.56,13.59,13.56,13.59,46800.0,13.56,13.59,13.56,13.59,46800.0
2010-12-31 11:40:00,13.59,13.61,13.58,13.6,43800.0,13.59,13.61,13.58,13.6,43800.0
2010-12-31 11:50:00,13.6,13.6,13.59,13.59,45000.0,13.6,13.6,13.59,13.59,45000.0
2010-12-31 12:00:00,13.59,13.59,13.58,13.59,18000.0,13.59,13.59,13.58,13.59,18000.0
2010-12-31 12:10:00,13.59,13.6,13.59,13.6,33600.0,13.59,13.6,13.59,13.6,33600.0
2010-12-31 12:20:00,13.6,13.6,13.56,13.56,32400.0,13.6,13.6,13.56,13.56,32400.0
2010-12-31 12:30:00,13.57,13.57,13.56,13.56,18600.0,13.57,13.57,13.56,13.56,18600.0
2010-12-31 12:40:00,13.56,13.58,13.55,13.57,33000.0,13.56,13.58,13.55,13.57,33000.0
2010-12-31 12:50:00,13.57,13.57,13.57,13.57,32400.0,13.57,13.57,13.57,13.57,32400.0
2010-12-31 13:00:00,13.57,13.57,13.56,13.57,16200.0,13.57,13.57,13.56,13.57,16200.0
2010-12-31 13:10:00,13.57,13.57,13.56,13.57,27600.0,13.57,13.57,13.56,13.57,27600.0
2010-12-31 13:20:00,13.57,13.57,13.56,13.57,21000.0,13.57,13.57,13.56,13.57,21000.0
2010-12-31 13:30:00,13.57,13.57,13.56,13.57,19200.0,13.57,13.57,13.56,13.57,19200.0
2010-12-31 13:40:00,13.56,13.57,13.56,13.57,31200.0,13.56,13.57,13.56,13.57,31200.0
2010-12-31 13:50:00,13.56,13.56,13.56,13.56,31800.0,13.56,13.56,13.56,13.56,31800.0
2010-12-31 14:00:00,13.56,13.56,13.56,13.56,31800.0,13.56,13.56,13.56,13.56,31800.0
2010-12-31 14:10:00,13.56,13.56,13.56,13.56,18600.0,13.56,13.56,13.56,13.56,18600.0
2010-12-31 14:20:00,13.56,13.56,13.53,13.53,62400.0,13.56,13.56,13.53,13.53,62400.0
2010-12-31 14:30:00,13.53,13.55,13.53,13.55,32400.0,13.53,13.55,13.53,13.55,32400.0
2010-12-31 14:40:00,13.55,13.55,13.54,13.54,27600.0,13.55,13.55,13.54,13.54,27600.0
2010-12-31 14:50:00,13.55,13.55,13.54,13.54,23400.0,13.55,13.55,13.54,13.54,23400.0
2010-12-31 15:00:00,13.54,13.55,13.54,13.54,24000.0,13.54,13.55,13.54,13.54,24000.0
2010-12-31 15:10:00,13.55,13.56,13.55,13.55,29400.0,13.55,13.56,13.55,13.55,29400.0
2010-12-31 15:20:00,13.56,13.56,13.55,13.56,36600.0,13.56,13.56,13.55,13.56,36600.0
2010-12-31 15:30:00,13.56,13.56,13.54,13.54,73200.0,13.56,13.56,13.54,13.54,73200.0
2010-12-31 15:40:00,13.54,13.55,13.48,13.48,103200.0,13.54,13.55,13.48,13.48,103200.0
2010-12-31 15:50:00,13.48,13.49,13.46,13.47,165000.0,13.48,13.49,13.46,13.47,165000.0
2011-01-03 09:30:00,13.59,13.65,13.53,13.53,116400.0,13.59,13.65,13.53,13.53,116400.0
2011-01-03 09:40:00,13.52,13.54,13.48,13.51,108600.0,13.52,13.54,13.48,13.51,108600.0
2011-01-03 09:50:00,13.51,13.53,13.44,13.45,109800.0,13.51,13.53,13.44,13.45,109800.0
2011-01-03 10:00:00,13.46,13.47,13.41,13.45,134400.0,13.46,13.47,13.41,13.45,134400.0
2011-01-03 10:10:00,13.45,13.46,13.37,13.42,135000.0,13.45,13.46,13.37,13.42,135000.0
2011-01-03 10:20:00,13.42,13.44,13.41,13.44,70800.0,13.42,13.44,13.41,13.44,70800.0
2011-01-03 10:30:00,13.45,13.52,13.44,13.49,84000.0,13.45,13.52,13.44,13.49,84000.0
2011-01-03 10:40:00,13.5,13.55,13.47,13.49,112800.0,13.5,13.55,13.47,13.49,112800.0
2011-01-03 10:50:00,13.49,13.52,13.48,13.5,82200.0,13.49,13.52,13.48,13.5,82200.0
2011-01-03 11:00:00,13.5,13.5,13.46,13.46,42000.0,13.5,13.5,13.46,13.46,42000.0
2011-01-03 11:10:00,13.45,13.46,13.43,13.44,78600.0,13.45,13.46,13.43,13.44,78600.0
2011-01-03 11:20:00,13.43,13.46,13.41,13.43,75600.0,13.43,13.46,13.41,13.43,75600.0
2011-01-03 11:30:00,13.43,13.44,13.41,13.44,72600.0,13.43,13.44,13.41,13.44,72600.0
2011-01-03 11:40:00,13.44,13.44,13.4,13.41,98400.0,13.44,13.44,13.4,13.41,98400.0
2011-01-03 11:50:00,13.42,13.47,13.42,13.44,76800.0,13.42,13.47,13.42,13.44,76800.0
2011-01-03 12:00:00,13.43,13.47,13.43,13.45,83400.0,13.43,13.47,13.43,13.45,83400.0
2011-01-03 12:10:00,13.46,13.47,13.44,13.44,234000.0,13.46,13.47,13.44,13.44,234000.0
2011-01-03 12:20:00,13.44,13.45,13.43,13.44,45600.0,13.44,13.45,13.43,13.44,45600.0
2011-01-03 12:30:00,13.44,13.44,13.38,13.4,94200.0,13.44,13.44,13.38,13.4,94200.0
2011-01-03 12:40:00,13.41,13.41,13.38,13.38,43800.0,13.41,13.41,13.38,13.38,43800.0
2011-01-03 12:50:00,13.38,13.39,13.36,13.37,63600.0,13.38,13.39,13.36,13.37,63600.0
2011-01-03 13:00:00,13.37,13.45,13.37,13.44,83400.0,13.37,13.45,13.37,13.44,83400.0
2011-01-03 13:10:00,13.45,13.47,13.42,13.43,63600.0,13.45,13.47,13.42,13.43,63600.0
2011-01-03 13:20:00,13.43,13.45,13.41,13.43,58200.0,13.43,13.45,13.41,13.43,58200.0
2011-01-03 13:30:00,13.42,13.44,13.41,13.41,43200.0,13.42,13.44,13.41,13.41,43200.0
2011-01-03 13:40:00,13.41,13.45,13.41,13.45,42000.0,13.41,13.45,13.41,13.45,42000.0
2011-01-03 13:50:00,13.45,13.45,13.42,13.45,78000.0,13.45,13.45,13.42,13.45,78000.0
2011-01-03 14:00:00,13.45,13.46,13.41,13.41,104400.0,13.45,13.46,13.41,13.41,104400.0
2011-01-03 14:10:00,13.41,13.41,13.36,13.37,118800.0,13.41,13.41,13.36,13.37,118800.0
2011-01-03 14:20:00,13.37,13.38,13.29,13.33,175800.0,13.37,13.38,13.29,13.33,175800.0
2011-01-03 14:30:00,13.32,13.34,13.31,13.33,174600.0,13.32,13.34,13.31,13.33,174600.0
2011-01-03 14:40:00,13.33,13.33,13.28,13.3,211800.0,13.33,13.33,13.28,13.3,211800.0
2011-01-03 14:50:00,13.3,13.3,13.23,13.25,241200.0,13.3,13.3,13.23,13.25,241200.0
2011-01-03 15:00:00,13.25,13.29,13.24,13.26,300000.0,13.25,13.29,13.24,13.26,300000.0
2011-01-03 15:10:00,13.26,13.27,13.23,13.24,270000.0,13.26,13.27,13.23,13.24,270000.0
2011-01-03 15:20:00,13.24,13.24,13.18,13.19,393000.0,13.24,13.24,13.18,13.19,393000.0
2011-01-03 15:30:00,13.19,13.24,13.19,13.23,405600.0,13.19,13.24,13.19,13.23,405600.0
2011-01-03 15:40:00,13.23,13.23,13.2,13.22,444000.0,13.23,13.23,13.2,13.22,444000.0
2011-01-03 15:50:00,13.22,13.22,13.17,13.21,573000.0,13.22,13.22,13.17,13.21,573000.0
2011-01-04 09:30:00,13.23,13.34,13.23,13.28,138000.0,13.23,13.34,13.23,13.28,138000.0
2011-01-04 09:40:00,13.28,13.28,13.21,13.22,97800.0,13.28,13.28,13.21,13.22,97800.0
2011-01-04 09:50:00,13.22,13.26,13.21,13.21,106200.0,13.22,13.26,13.21,13.21,106200.0
2011-01-04 10:00:00,13.21,13.25,13.21,13.24,117600.0,13.21,13.25,13.21,13.24,117600.0
2011-01-04 10:10:00,13.25,13.28,13.24,13.26,74400.0,13.25,13.28,13.24,13.26,74400.0
2011-01-04 10:20:00,13.27,13.3,13.27,13.27,54000.0,13.27,13.3,13.27,13.27,54000.0
2011-01-04 10:30:00,13.27,13.29,13.27,13.27,47400.0,13.27,13.29,13.27,13.27,47400.0
2011-01-04 10:40:00,13.27,13.3,13.27,13.28,67200.0,13.27,13.3,13.27,13.28,67200.0
2011-01-04 10:50:00,13.28,13.29,13.26,13.28,85200.0,13.28,13.29,13.26,13.28,85200.0
2011-01-04 11:00:00,13.28,13.3,13.26,13.26,58200.0,13.28,13.3,13.26,13.26,58200.0
2011-01-04 11:10:00,13.25,13.27,13.25,13.27,64800.0,13.25,13.27,13.25,13.27,64800.0
2011-01-04 11:20:00,13.27,13.29,13.26,13.27,45600.0,13.27,13.29,13.26,13.27,45600.0
2011-01-04 11:30:00,13.26,13.28,13.26,13.28,42000.0,13.26,13.28,13.26,13.28,42000.0
2011-01-04 11:40:00,13.28,13.28,13.26,13.27,42600.0,13.28,13.28,13.26,13.27,42600.0
2011-01-04 11:50:00,13.27,13.28,13.26,13.26,76200.0,13.27,13.28,13.26,13.26,76200.0
2011-01-04 12:00:00,13.26,13.28,13.24,13.24,85200.0,13.26,13.28,13.24,13.24,85200.0
2011-01-04 12:10:00,13.24,13.27,13.23,13.27,61200.0,13.24,13.27,13.23,13.27,61200.0
2011-01-04 12:20:00,13.27,13.28,13.26,13.28,37200.0,13.27,13.28,13.26,13.28,37200.0
2011-01-04 12:30:00,13.27,13.28,13.26,13.26,111000.0,13.27,13.28,13.26,13.26,111000.0
2011-01-04 12:40:00,13.26,13.27,13.25,13.26,40200.0,13.26,13.27,13.25,13.26,40200.0
2011-01-04 12:50:00,13.26,13.26,13.24,13.25,50400.0,13.26,13.26,13.24,13.25,50400.0
2011-01-04 13:00:00,13.25,13.25,13.21,13.21,102600.0,13.25,13.25,13.21,13.21,102600.0
2011-01-04 13:10:00,13.22,13.24,13.22,13.23,73200.0,13.22,13.24,13.22,13.23,73200.0
2011-01-04 13:20:00,13.23,13.24,13.21,13.22,61200.0,13.23,13.24,13.21,13.22,61200.0
2011-01-04 13:30:00,13.22,13.22,13.15,13.16,168600.0,13.22,13.22,13.15,13.16,168600.0
2011-01-04 13:40:00,13.16,13.18,13.15,13.18,66000.0,13.16,13.18,13.15,13.18,66000.0
2011-01-04 13:50:00,13.19,13.2,13.16,13.16,62400.0,13.19,13.2,13.16,13.16,62400.0
2011-01-04 14:00:00,13.17,13.21,13.16,13.2,78600.0,13.17,13.21,13.16,13.2,78600.0
2011-01-04 14:10:00,13.2,13.24,13.2,13.24,55800.0,13.2,13.24,13.2,13.24,55800.0
2011-01-04 14:20:00,13.24,13.26,13.24,13.25,67800.0,13.24,13.26,13.24,13.25,67800.0
2011-01-04 14:30:00,13.26,13.27,13.24,13.27,73800.0,13.26,13.27,13.24,13.27,73800.0
2011-01-04 14:40:00,13.27,13.29,13.26,13.27,72600.0,13.27,13.29,13.26,13.27,72600.0
2011-01-04 14:50:00,13.27,13.28,13.25,13.26,80400.0,13.27,13.28,13.25,13.26,80400.0
2011-01-04 15:00:00,13.26,13.27,13.26,13.27,87000.0,13.26,13.27,13.26,13.27,87000.0
2011-01-04 15:10:00,13.28,13.28,13.26,13.27,87600.0,13.28,13.28,13.26,13.27,87600.0
2011-01-04 15:20:00,13.27,13.27,13.25,13.25,81000.0,13.27,13.27,13.25,13.25,81000.0
2011-01-04 15:30:00,13.24,13.24,13.21,13.23,96600.0,13.24,13.24,13.21,13.23,96600.0
2011-01-04 15:40:00,13.23,13.28,13.22,13.28,178200.0,13.23,13.28,13.22,13.28,178200.0
2011-01-04 15:50:00,13.28,13.39,13.28,13.37,717000.0,13.28,13.39,13.28,13.37,717000.0
2011-01-05 09:30:00,13.31,13.4,13.26,13.32,160200.0,13.31,13.4,13.26,13.32,160200.0
2011-01-05 09:40:00,13.3,13.3,13.22,13.22,126600.0,13.3,13.3,13.22,13.22,126600.0
2011-01-05 09:50:00,13.22,13.33,13.21,13.32,130200.0,13.22,13.33,13.21,13.32,130200.0
2011-01-05 10:00:00,13.33,13.33,13.27,13.32,129600.0,13.33,13.33,13.27,13.32,129600.0
2011-01-05 10:10:00,13.32,13.35,13.3,13.34,229200.0,13.32,13.35,13.3,13.34,229200.0
2011-01-05 10:20:00,13.35,13.35,13.31,13.31,94800.0,13.35,13.35,13.31,13.31,94800.0
2011-01-05 10:30:00,13.31,13.32,13.27,13.27,64800.0,13.31,13.32,13.27,13.27,64800.0
2011-01-05 10:40:00,13.27,13.28,13.25,13.27,93600.0,13.27,13.28,13.25,13.27,93600.0
2011-01-05 10:50:00,13.28,13.29,13.24,13.24,72000.0,13.28,13.29,13.24,13.24,72000.0
2011-01-05 11:00:00,13.24,13.24,13.18,13.19,132000.0,13.24,13.24,13.18,13.19,132000.0
2011-01-05 11:10:00,13.19,13.2,13.17,13.19,37800.0,13.19,13.2,13.17,13.19,37800.0
2011-01-05 11:20:00,13.19,13.2,13.17,13.17,92400.0,13.19,13.2,13.17,13.17,92400.0
2011-01-05 11:30:00,13.18,13.2,13.17,13.18,90600.0,13.18,13.2,13.17,13.18,90600.0
2011-01-05 11:40:00,13.18,13.19,13.13,13.18,86400.0,13.18,13.19,13.13,13.18,86400.0
2011-01-05 11:50:00,13.18,13.19,13.14,13.16,153600.0,13.18,13.19,13.14,13.16,153600.0
2011-01-05 12:00:00,13.16,13.19,13.16,13.17,51600.0,13.16,13.19,13.16,13.17,51600.0
2011-01-05 12:10:00,13.17,13.19,13.17,13.17,48000.0,13.17,13.19,13.17,13.17,48000.0
2011-01-05 12:20:00,13.17,13.17,13.13,13.15,87600.0,13.17,13.17,13.13,13.15,87600.0
2011-01-05 12:30:00,13.15,13.19,13.14,13.18,73800.0,13.15,13.19,13.14,13.18,73800.0
2011-01-05 12:40:00,13.17,13.18,13.15,13.17,37200.0,13.17,13.18,13.15,13.17,37200.0
2011-01-05 12:50:00,13.17,13.17,13.16,13.17,55200.0,13.17,13.17,13.16,13.17,55200.0
2011-01-05 13:00:00,13.17,13.17,13.16,13.17,53400.0,13.17,13.17,13.16,13.17,53400.0
2011-01-05 13:10:00,13.17,13.17,13.16,13.17,48600.0,13.17,13.17,13.16,13.17,48600.0
2011-01-05 13:20:00,13.16,13.18,13.16,13.16,104400.0,13.16,13.18,13.16,13.16,104400.0
2011-01-05 13:30:00,13.16,13.17,13.14,13.14,71400.0,13.16,13.17,13.14,13.14,71400.0
2011-01-05 13:40:00,13.14,13.15,13.12,13.13,151200.0,13.14,13.15,13.12,13.13,151200.0
2011-01-05 13:50:00,13.12,13.15,13.11,13.14,63600.0,13.12,13.15,13.11,13.14,63600.0
2011-01-05 14:00:00,13.14,13.15,13.14,13.14,80400.0,13.14,13.15,13.14,13.14,80400.0
2011-01-05 14:10:00,13.14,13.15,13.13,13.14,76800.0,13.14,13.15,13.13,13.14,76800.0
2011-01-05 14:20:00,13.14,13.14,13.12,13.13,112800.0,13.14,13.14,13.12,13.13,112800.0
2011-01-05 14:30:00,13.13,13.16,13.13,13.15,96600.0,13.13,13.16,13.13,13.15,96600.0
2011-01-05 14:40:00,13.15,13.16,13.15,13.15,92400.0,13.15,13.16,13.15,13.15,92400.0
2011-01-05 14:50:00,13.15,13.15,13.14,13.14,88200.0,13.15,13.15,13.14,13.14,88200.0
2011-01-05 15:00:00,13.14,13.15,13.13,13.14,121800.0,13.14,13.15,13.13,13.14,121800.0
2011-01-05 15:10:00,13.14,13.15,13.12,13.13,115800.0,13.14,13.15,13.12,13.13,115800.0
2011-01-05 15:20:00,13.13,13.14,13.12,13.13,99600.0,13.13,13.14,13.12,13.13,99600.0
2011-01-05 15:30:00,13.13,13.17,13.13,13.16,228000.0,13.13,13.17,13.13,13.16,228000.0
2011-01-05 15:40:00,13.16,13.17,13.15,13.15,289200.0,13.16,13.17,13.15,13.15,289200.0
2011-01-05 15:50:00,13.14,13.15,13.12,13.14,365400.0,13.14,13.15,13.12,13.14,365400.0
2011-01-06 09:30:00,13.13,13.14,13.08,13.13,118200.0,13.13,13.14,13.08,13.13,118200.0
2011-01-06 09:40:00,13.13,13.14,13.11,13.14,90600.0,13.13,13.14,13.11,13.14,90600.0
2011-01-06 09:50:00,13.15,13.19,13.12,13.12,112200.0,13.15,13.19,13.12,13.12,112200.0
2011-01-06 10:00:00,13.12,13.18,13.11,13.18,149400.0,13.12,13.18,13.11,13.18,149400.0
2011-01-06 10:10:00,13.18,13.2,13.18,13.19,104400.0,13.18,13.2,13.18,13.19,104400.0
2011-01-06 10:20:00,13.19,13.2,13.17,13.19,88800.0,13.19,13.2,13.17,13.19,88800.0
2011-01-06 10:30:00,13.19,13.19,13.18,13.18,50400.0,13.19,13.19,13.18,13.18,50400.0
2011-01-06 10:40:00,13.18,13.19,13.15,13.15,59400.0,13.18,13.19,13.15,13.15,59400.0
2011-01-06 10:50:00,13.15,13.15,13.1,13.13,106800.0,13.15,13.15,13.1,13.13,106800.0
2011-01-06 11:00:00,13.13,13.13,13.1,13.12,61200.0,13.13,13.13,13.1,13.12,61200.0
2011-01-06 11:10:00,13.12,13.13,13.11,13.12,96600.0,13.12,13.13,13.11,13.12,96600.0
2011-01-06 11:20:00,13.12,13.17,13.12,13.16,61200.0,13.12,13.17,13.12,13.16,61200.0
2011-01-06 11:30:00,13.16,13.17,13.14,13.14,54600.0,13.16,13.17,13.14,13.14,54600.0
2011-01-06 11:40:00,13.14,13.15,13.12,13.13,47400.0,13.14,13.15,13.12,13.13,47400.0
2011-01-06 11:50:00,13.13,13.13,13.11,13.11,35400.0,13.13,13.13,13.11,13.11,35400.0
2011-01-06 12:00:00,13.11,13.17,13.11,13.16,328200.0,13.11,13.17,13.11,13.16,328200.0
2011-01-06 12:10:00,13.17,13.17,13.12,13.12,93600.0,13.17,13.17,13.12,13.12,93600.0
2011-01-06 12:20:00,13.12,13.12,13.1,13.1,59400.0,13.12,13.12,13.1,13.1,59400.0
2011-01-06 12:30:00,13.1,13.11,13.06,13.11,94200.0,13.1,13.11,13.06,13.11,94200.0
2011-01-06 12:40:00,13.1,13.15,13.1,13.15,15600.0,13.1,13.15,13.1,13.15,15600.0
2011-01-06 12:50:00,13.15,13.17,13.15,13.16,48600.0,13.15,13.17,13.15,13.16,48600.0
2011-01-06 13:00:00,13.17,13.17,13.13,13.13,47400.0,13.17,13.17,13.13,13.13,47400.0
2011-01-06 13:10:00,13.14,13.15,13.13,13.15,24600.0,13.14,13.15,13.13,13.15,24600.0
2011-01-06 13:20:00,13.16,13.16,13.14,13.14,27600.0,13.16,13.16,13.14,13.14,27600.0
2011-01-06 13:30:00,13.14,13.17,13.14,13.17,40200.0,13.14,13.17,13.14,13.17,40200.0
2011-01-06 13:40:00,13.17,13.18,13.16,13.17,154200.0,13.17,13.18,13.16,13.17,154200.0
2011-01-06 13:50:00,13.17,13.18,13.17,13.17,193200.0,13.17,13.18,13.17,13.17,193200.0
2011-01-06 14:00:00,13.19,13.19,13.17,13.19,80400.0,13.19,13.19,13.17,13.19,80400.0
2011-01-06 14:10:00,13.19,13.19,13.17,13.18,29400.0,13.19,13.19,13.17,13.18,29400.0
2011-01-06 14:20:00,13.18,13.2,13.18,13.19,90600.0,13.18,13.2,13.18,13.19,90600.0
2011-01-06 14:30:00,13.19,13.19,13.17,13.17,57600.0,13.19,13.19,13.17,13.17,57600.0
2011-01-06 14:40:00,13.17,13.17,13.14,13.14,96000.0,13.17,13.17,13.14,13.14,96000.0
2011-01-06 14:50:00,13.15,13.15,13.1,13.11,73200.0,13.15,13.15,13.1,13.11,73200.0
2011-01-06 15:00:00,13.1,13.12,13.09,13.1,75000.0,13.1,13.12,13.09,13.1,75000.0
2011-01-06 15:10:00,13.1,13.12,13.09,13.09,87600.0,13.1,13.12,13.09,13.09,87600.0
2011-01-06 15:20:00,13.09,13.1,13.05,13.06,147000.0,13.09,13.1,13.05,13.06,147000.0
2011-01-06 15:30:00,13.06,13.09,13.06,13.08,75600.0,13.06,13.09,13.06,13.08,75600.0
2011-01-06 15:40:00,13.08,13.13,13.07,13.13,188400.0,13.08,13.13,13.07,13.13,188400.0
2011-01-06 15:50:00,13.12,13.16,13.12,13.13,356400.0,13.12,13.16,13.12,13.13,356400.0
2011-01-07 09:30:00,13.15,13.19,13.08,13.17,107400.0,13.15,13.19,13.08,13.17,107400.0
2011-01-07 09:40:00,13.17,13.25,13.15,13.19,78600.0,13.17,13.25,13.15,13.19,78600.0
2011-01-07 09:50:00,13.21,13.21,13.1,13.13,48000.0,13.21,13.21,13.1,13.13,48000.0
2011-01-07 10:00:00,13.13,13.21,13.13,13.19,40200.0,13.13,13.21,13.13,13.19,40200.0
2011-01-07 10:10:00,13.19,13.2,13.16,13.2,30000.0,13.19,13.2,13.16,13.2,30000.0
2011-01-07 10:20:00,13.21,13.22,13.19,13.21,22200.0,13.21,13.22,13.19,13.21,22200.0
2011-01-07 10:30:00,13.21,13.26,13.15,13.2,334800.0,13.21,13.26,13.15,13.2,334800.0
2011-01-07 10:40:00,13.2,13.2,13.18,13.2,27600.0,13.2,13.2,13.18,13.2,27600.0
2011-01-07 10:50:00,13.21,13.22,13.17,13.21,52200.0,13.21,13.22,13.17,13.21,52200.0
2011-01-07 11:00:00,13.2,13.22,13.19,13.19,31800.0,13.2,13.22,13.19,13.19,31800.0
2011-01-07 11:10:00,13.19,13.23,13.19,13.22,29400.0,13.19,13.23,13.19,13.22,29400.0
2011-01-07 11:20:00,13.24,13.26,13.23,13.25,88800.0,13.24,13.26,13.23,13.25,88800.0
2011-01-07 11:30:00,13.24,13.28,13.24,13.27,168000.0,13.24,13.28,13.24,13.27,168000.0
2011-01-07 11:40:00,13.26,13.28,13.25,13.26,82200.0,13.26,13.28,13.25,13.26,82200.0
2011-01-07 11:50:00,13.26,13.3,13.25,13.29,53400.0,13.26,13.3,13.25,13.29,53400.0
2011-01-07 12:00:00,13.29,13.3,13.22,13.24,57000.0,13.29,13.3,13.22,13.24,57000.0
2011-01-07 12:10:00,13.23,13.24,13.22,13.23,30600.0,13.23,13.24,13.22,13.23,30600.0
2011-01-07 12:20:00,13.23,13.24,13.19,13.19,22200.0,13.23,13.24,13.19,13.19,22200.0
2011-01-07 12:30:00,13.19,13.19,13.14,13.14,42000.0,13.19,13.19,13.14,13.14,42000.0
2011-01-07 12:40:00,13.14,13.14,13.13,13.14,57000.0,13.14,13.14,13.13,13.14,57000.0
2011-01-07 12:50:00,13.15,13.18,13.1,13.18,97800.0,13.15,13.18,13.1,13.18,97800.0
2011-01-07 13:00:00,13.18,13.2,13.16,13.2,49200.0,13.18,13.2,13.16,13.2,49200.0
2011-01-07 13:10:00,13.19,13.19,13.16,13.19,43800.0,13.19,13.19,13.16,13.19,43800.0
2011-01-07 13:20:00,13.19,13.19,13.15,13.16,27000.0,13.19,13.19,13.15,13.16,27000.0
2011-01-07 13:30:00,13.16,13.18,13.16,13.16,20400.0,13.16,13.18,13.16,13.16,20400.0
2011-01-07 13:40:00,13.15,13.15,13.13,13.13,25200.0,13.15,13.15,13.13,13.13,25200.0
2011-01-07 13:50:00,13.13,13.13,13.12,13.13,21600.0,13.13,13.13,13.12,13.13,21600.0
2011-01-07 14:00:00,13.15,13.17,13.15,13.17,16200.0,13.15,13.17,13.15,13.17,16200.0
2011-01-07 14:10:00,13.17,13.17,13.15,13.16,37800.0,13.17,13.17,13.15,13.16,37800.0
2011-01-07 14:20:00,13.17,13.17,13.15,13.16,15000.0,13.17,13.17,13.15,13.16,15000.0
2011-01-07 14:30:00,13.16,13.2,13.14,13.19,94800.0,13.16,13.2,13.14,13.19,94800.0
2011-01-07 14:40:00,13.19,13.2,13.16,13.19,100800.0,13.19,13.2,13.16,13.19,100800.0
2011-01-07 14:50:00,13.2,13.2,13.17,13.17,34200.0,13.2,13.2,13.17,13.17,34200.0
2011-01-07 15:00:00,13.17,13.21,13.17,13.21,48600.0,13.17,13.21,13.17,13.21,48600.0
2011-01-07 15:10:00,13.21,13.22,13.18,13.19,106800.0,13.21,13.22,13.18,13.19,106800.0
2011-01-07 15:20:00,13.18,13.19,13.13,13.13,110400.0,13.18,13.19,13.13,13.13,110400.0
2011-01-07 15:30:00,13.13,13.15,13.12,13.15,103200.0,13.13,13.15,13.12,13.15,103200.0
2011-01-07 15:40:00,13.14,13.18,13.14,13.18,109800.0,13.14,13.18,13.14,13.18,109800.0
2011-01-07 15:50:00,13.19,13.2,13.16,13.18,154200.0,13.19,13.2,13.16,13.18,154200.0
2011-01-10 09:30:00,13.11,13.17,13.07,13.08,117600.0,13.11,13.17,13.07,13.08,117600.0
2011-01-10 09:40:00,13.06,13.09,13.03,13.06,67200.0,13.06,13.09,13.03,13.06,67200.0
2011-01-10 09:50:00,13.06,13.06,12.91,12.93,166200.0,13.06,13.06,12.91,12.93,166200.0
2011-01-10 10:00:00,12.94,13.01,12.94,13.01,80400.0,12.94,13.01,12.94,13.01,80400.0
2011-01-10 10:10:00,13.01,13.02,12.97,12.97,111600.0,13.01,13.02,12.97,12.97,111600.0
2011-01-10 10:20:00,12.97,12.99,12.94,12.94,106800.0,12.97,12.99,12.94,12.94,106800.0
2011-01-10 10:30:00,12.93,12.94,12.88,12.89,168600.0,12.93,12.94,12.88,12.89,168600.0
2011-01-10 10:40:00,12.89,12.95,12.88,12.95,99000.0,12.89,12.95,12.88,12.95,99000.0
2011-01-10 10:50:00,12.94,12.96,12.9,12.91,79800.0,12.94,12.96,12.9,12.91,79800.0
2011-01-10 11:00:00,12.92,12.94,12.91,12.92,95400.0,12.92,12.94,12.91,12.92,95400.0
2011-01-10 11:10:00,12.93,12.96,12.91,12.96,76800.0,12.93,12.96,12.91,12.96,76800.0
2011-01-10 11:20:00,12.96,12.96,12.92,12.96,66600.0,12.96,12.96,12.92,12.96,66600.0
2011-01-10 11:30:00,12.96,12.97,12.92,12.97,105600.0,12.96,12.97,12.92,12.97,105600.0
2011-01-10 11:40:00,12.97,13.0,12.95,12.97,83400.0,12.97,13.0,12.95,12.97,83400.0
2011-01-10 11:50:00,12.97,13.02,12.97,13.02,40800.0,12.97,13.02,12.97,13.02,40800.0
2011-01-10 12:00:00,13.02,13.06,12.99,13.05,50400.0,13.02,13.06,12.99,13.05,50400.0
2011-01-10 12:10:00,13.06,13.06,13.01,13.01,51600.0,13.06,13.06,13.01,13.01,51600.0
2011-01-10 12:20:00,13.02,13.04,13.01,13.02,54000.0,13.02,13.04,13.01,13.02,54000.0
2011-01-10 12:30:00,13.02,13.05,13.01,13.03,49200.0,13.02,13.05,13.01,13.03,49200.0
2011-01-10 12:40:00,13.03,13.05,13.02,13.03,46800.0,13.03,13.05,13.02,13.03,46800.0
2011-01-10 12:50:00,13.03,13.05,13.03,13.04,54000.0,13.03,13.05,13.03,13.04,54000.0
2011-01-10 13:00:00,13.04,13.07,13.03,13.06,25800.0,13.04,13.07,13.03,13.06,25800.0
2011-01-10 13:10:00,13.06,13.07,13.05,13.06,27000.0,13.06,13.07,13.05,13.06,27000.0
2011-01-10 13:20:00,13.06,13.1,13.06,13.1,39000.0,13.06,13.1,13.06,13.1,39000.0
2011-01-10 13:30:00,13.1,13.13,13.1,13.13,48600.0,13.1,13.13,13.1,13.13,48600.0
2011-01-10 13:40:00,13.13,13.16,13.13,13.16,45000.0,13.13,13.16,13.13,13.16,45000.0
2011-01-10 13:50:00,13.15,13.16,13.14,13.15,37800.0,13.15,13.16,13.14,13.15,37800.0
2011-01-10 14:00:00,13.15,13.15,13.14,13.15,58200.0,13.15,13.15,13.14,13.15,58200.0
2011-01-10 14:10:00,13.16,13.16,13.14,13.15,49800.0,13.16,13.16,13.14,13.15,49800.0
2011-01-10 14:20:00,13.15,13.15,13.14,13.15,42000.0,13.15,13.15,13.14,13.15,42000.0
2011-01-10 14:30:00,13.14,13.15,13.14,13.14,90600.0,13.14,13.15,13.14,13.14,90600.0
2011-01-10 14:40:00,13.15,13.15,13.14,13.14,66000.0,13.15,13.15,13.14,13.14,66000.0
2011-01-10 14:50:00,13.14,13.14,13.14,13.14,55200.0,13.14,13.14,13.14,13.14,55200.0
2011-01-10 15:00:00,13.14,13.14,13.1,13.11,129000.0,13.14,13.14,13.1,13.11,129000.0
2011-01-10 15:10:00,13.11,13.13,13.1,13.13,75600.0,13.11,13.13,13.1,13.13,75600.0
2011-01-10 15:20:00,13.13,13.15,13.12,13.15,97200.0,13.13,13.15,13.12,13.15,97200.0
2011-01-10 15:30:00,13.15,13.15,13.09,13.1,176400.0,13.15,13.15,13.09,13.1,176400.0
2011-01-10 15:40:00,13.1,13.12,13.1,13.12,136800.0,13.1,13.12,13.1,13.12,136800.0
2011-01-10 15:50:00,13.12,13.12,13.09,13.1,211200.0,13.12,13.12,13.09,13.1,211200.0
2011-01-11 09:30:00,13.21,13.31,13.21,13.28,141600.0,13.21,13.31,13.21,13.28,141600.0
2011-01-11 09:40:00,13.28,13.3,13.25,13.28,85200.0,13.28,13.3,13.25,13.28,85200.0
2011-01-11 09:50:00,13.28,13.29,13.21,13.21,66000.0,13.28,13.29,13.21,13.21,66000.0
2011-01-11 10:00:00,13.22,13.26,13.22,13.25,106800.0,13.22,13.26,13.22,13.25,106800.0
2011-01-11 10:10:00,13.25,13.29,13.25,13.28,66600.0,13.25,13.29,13.25,13.28,66600.0
2011-01-11 10:20:00,13.28,13.3,13.28,13.3,39000.0,13.28,13.3,13.28,13.3,39000.0
2011-01-11 10:30:00,13.3,13.3,13.27,13.28,39600.0,13.3,13.3,13.27,13.28,39600.0
2011-01-11 10:40:00,13.27,13.3,13.27,13.3,48600.0,13.27,13.3,13.27,13.3,48600.0
2011-01-11 10:50:00,13.3,13.3,13.29,13.3,37200.0,13.3,13.3,13.29,13.3,37200.0
2011-01-11 11:00:00,13.29,13.33,13.29,13.33,117600.0,13.29,13.33,13.29,13.33,117600.0
2011-01-11 11:10:00,13.33,13.37,13.33,13.36,102000.0,13.33,13.37,13.33,13.36,102000.0
2011-01-11 11:20:00,13.36,13.38,13.36,13.37,121800.0,13.36,13.38,13.36,13.37,121800.0
2011-01-11 11:30:00,13.37,13.38,13.37,13.38,61800.0,13.37,13.38,13.37,13.38,61800.0
2011-01-11 11:40:00,13.38,13.42,13.38,13.41,100200.0,13.38,13.42,13.38,13.41,100200.0
2011-01-11 11:50:00,13.41,13.47,13.4,13.47,124200.0,13.41,13.47,13.4,13.47,124200.0
2011-01-11 12:00:00,13.47,13.47,13.41,13.42,68400.0,13.47,13.47,13.41,13.42,68400.0
2011-01-11 12:10:00,13.42,13.42,13.37,13.38,54000.0,13.42,13.42,13.37,13.38,54000.0
2011-01-11 12:20:00,13.38,13.38,13.37,13.37,40800.0,13.38,13.38,13.37,13.37,40800.0
2011-01-11 12:30:00,13.37,13.38,13.34,13.36,61800.0,13.37,13.38,13.34,13.36,61800.0
2011-01-11 12:40:00,13.36,13.36,13.34,13.35,42000.0,13.36,13.36,13.34,13.35,42000.0
2011-01-11 12:50:00,13.35,13.38,13.35,13.38,28800.0,13.35,13.38,13.35,13.38,28800.0
2011-01-11 13:00:00,13.38,13.38,13.35,13.35,31200.0,13.38,13.38,13.35,13.35,31200.0
2011-01-11 13:10:00,13.35,13.35,13.33,13.33,64800.0,13.35,13.35,13.33,13.33,64800.0
2011-01-11 13:20:00,13.33,13.35,13.33,13.34,32400.0,13.33,13.35,13.33,13.34,32400.0
2011-01-11 13:30:00,13.33,13.33,13.32,13.32,25800.0,13.33,13.33,13.32,13.32,25800.0
2011-01-11 13:40:00,13.32,13.33,13.31,13.32,33600.0,13.32,13.33,13.31,13.32,33600.0
2011-01-11 13:50:00,13.31,13.32,13.29,13.3,36000.0,13.31,13.32,13.29,13.3,36000.0
2011-01-11 14:00:00,13.3,13.3,13.24,13.25,60000.0,13.3,13.3,13.24,13.25,60000.0
2011-01-11 14:10:00,13.25,13.27,13.25,13.26,33000.0,13.25,13.27,13.25,13.26,33000.0
2011-01-11 14:20:00,13.26,13.26,13.24,13.24,70800.0,13.26,13.26,13.24,13.24,70800.0
2011-01-11 14:30:00,13.24,13.25,13.24,13.24,58800.0,13.24,13.25,13.24,13.24,58800.0
2011-01-11 14:40:00,13.25,13.27,13.23,13.24,72000.0,13.25,13.27,13.23,13.24,72000.0
2011-01-11 14:50:00,13.24,13.28,13.22,13.27,471000.0,13.24,13.28,13.22,13.27,471000.0
2011-01-11 15:00:00,13.27,13.27,13.25,13.26,49200.0,13.27,13.27,13.25,13.26,49200.0
2011-01-11 15:10:00,13.26,13.29,13.26,13.28,51600.0,13.26,13.29,13.26,13.28,51600.0
2011-01-11 15:20:00,13.28,13.28,13.25,13.26,62400.0,13.28,13.28,13.25,13.26,62400.0
2011-01-11 15:30:00,13.25,13.31,13.25,13.3,69600.0,13.25,13.31,13.25,13.3,69600.0
2011-01-11 15:40:00,13.31,13.36,13.28,13.36,233400.0,13.31,13.36,13.28,13.36,233400.0
2011-01-11 15:50:00,13.35,13.36,13.31,13.33,204600.0,13.35,13.36,13.31,13.33,204600.0
2011-01-12 09:30:00,13.36,13.4,13.36,13.38,72600.0,13.36,13.4,13.36,13.38,72600.0
2011-01-12 09:40:00,13.39,13.39,13.33,13.33,52200.0,13.39,13.39,13.33,13.33,52200.0
2011-01-12 09:50:00,13.32,13.34,13.26,13.26,142200.0,13.32,13.34,13.26,13.26,142200.0
2011-01-12 10:00:00,13.26,13.27,13.21,13.24,112200.0,13.26,13.27,13.21,13.24,112200.0
2011-01-12 10:10:00,13.24,13.26,13.22,13.22,57600.0,13.24,13.26,13.22,13.22,57600.0
2011-01-12 10:20:00,13.22,13.24,13.21,13.23,54000.0,13.22,13.24,13.21,13.23,54000.0
2011-01-12 10:30:00,13.23,13.25,13.21,13.21,68400.0,13.23,13.25,13.21,13.21,68400.0
2011-01-12 10:40:00,13.21,13.21,13.16,13.19,140400.0,13.21,13.21,13.16,13.19,140400.0
2011-01-12 10:50:00,13.18,13.23,13.18,13.23,340200.0,13.18,13.23,13.18,13.23,340200.0
2011-01-12 11:00:00,13.24,13.24,13.22,13.24,25800.0,13.24,13.24,13.22,13.24,25800.0
2011-01-12 11:10:00,13.24,13.31,13.23,13.31,65400.0,13.24,13.31,13.23,13.31,65400.0
2011-01-12 11:20:00,13.31,13.33,13.26,13.27,49800.0,13.31,13.33,13.26,13.27,49800.0
2011-01-12 11:30:00,13.27,13.28,13.27,13.27,15000.0,13.27,13.28,13.27,13.27,15000.0
2011-01-12 11:40:00,13.27,13.27,13.27,13.27,9000.0,13.27,13.27,13.27,13.27,9000.0
2011-01-12 11:50:00,13.27,13.27,13.25,13.26,21000.0,13.27,13.27,13.25,13.26,21000.0
2011-01-12 12:00:00,13.26,13.28,13.26,13.27,81000.0,13.26,13.28,13.26,13.27,81000.0
2011-01-12 12:10:00,13.27,13.27,13.24,13.25,40200.0,13.27,13.27,13.24,13.25,40200.0
2011-01-12 12:20:00,13.24,13.24,13.22,13.24,21000.0,13.24,13.24,13.22,13.24,21000.0
2011-01-12 12:30:00,13.24,13.25,13.24,13.25,19200.0,13.24,13.25,13.24,13.25,19200.0
2011-01-12 12:40:00,13.24,13.25,13.22,13.24,31800.0,13.24,13.25,13.22,13.24,31800.0
2011-01-12 12:50:00,13.24,13.25,13.24,13.25,10800.0,13.24,13.25,13.24,13.25,10800.0
2011-01-12 13:00:00,13.25,13.25,13.22,13.22,50400.0,13.25,13.25,13.22,13.22,50400.0
2011-01-12 13:10:00,13.21,13.21,13.19,13.19,49200.0,13.21,13.21,13.19,13.19,49200.0
2011-01-12 13:20:00,13.19,13.19,13.17,13.19,41400.0,13.19,13.19,13.17,13.19,41400.0
2011-01-12 13:30:00,13.19,13.2,13.18,13.18,36000.0,13.19,13.2,13.18,13.18,36000.0
2011-01-12 13:40:00,13.19,13.19,13.17,13.18,40200.0,13.19,13.19,13.17,13.18,40200.0
2011-01-12 13:50:00,13.18,13.19,13.17,13.19,52800.0,13.18,13.19,13.17,13.19,52800.0
2011-01-12 14:00:00,13.19,13.2,13.17,13.19,67800.0,13.19,13.2,13.17,13.19,67800.0
2011-01-12 14:10:00,13.19,13.19,13.17,13.19,116400.0,13.19,13.19,13.17,13.19,116400.0
2011-01-12 14:20:00,13.19,13.21,13.19,13.2,60000.0,13.19,13.21,13.19,13.2,60000.0
2011-01-12 14:30:00,13.2,13.22,13.19,13.22,40200.0,13.2,13.22,13.19,13.22,40200.0
2011-01-12 14:40:00,13.22,13.22,13.2,13.2,61200.0,13.22,13.22,13.2,13.2,61200.0
2011-01-12 14:50:00,13.2,13.21,13.19,13.2,97800.0,13.2,13.21,13.19,13.2,97800.0
2011-01-12 15:00:00,13.2,13.23,13.2,13.22,75000.0,13.2,13.23,13.2,13.22,75000.0
2011-01-12 15:10:00,13.21,13.23,13.2,13.23,58800.0,13.21,13.23,13.2,13.23,58800.0
2011-01-12 15:20:00,13.23,13.23,13.2,13.21,68400.0,13.23,13.23,13.2,13.21,68400.0
2011-01-12 15:30:00,13.21,13.22,13.21,13.21,75000.0,13.21,13.22,13.21,13.21,75000.0
2011-01-12 15:40:00,13.21,13.23,13.2,13.21,124800.0,13.21,13.23,13.2,13.21,124800.0
2011-01-12 15:50:00,13.21,13.24,13.21,13.23,342000.0,13.21,13.24,13.21,13.23,342000.0
2011-01-13 09:30:00,13.24,13.25,13.18,13.22,106800.0,13.24,13.25,13.18,13.22,106800.0
2011-01-13 09:40:00,13.21,13.29,13.21,13.29,69600.0,13.21,13.29,13.21,13.29,69600.0
2011-01-13 09:50:00,13.3,13.33,13.27,13.33,64800.0,13.3,13.33,13.27,13.33,64800.0
2011-01-13 10:00:00,13.33,13.33,13.28,13.32,57000.0,13.33,13.33,13.28,13.32,57000.0
2011-01-13 10:10:00,13.32,13.34,13.3,13.34,108600.0,13.32,13.34,13.3,13.34,108600.0
2011-01-13 10:20:00,13.35,13.4,13.35,13.39,135000.0,13.35,13.4,13.35,13.39,135000.0
2011-01-13 10:30:00,13.39,13.42,13.38,13.42,96600.0,13.39,13.42,13.38,13.42,96600.0
2011-01-13 10:40:00,13.41,13.42,13.4,13.42,115800.0,13.41,13.42,13.4,13.42,115800.0
2011-01-13 10:50:00,13.42,13.52,13.42,13.49,158400.0,13.42,13.52,13.42,13.49,158400.0
2011-01-13 11:00:00,13.49,13.52,13.43,13.44,129000.0,13.49,13.52,13.43,13.44,129000.0
2011-01-13 11:10:00,13.44,13.47,13.42,13.47,100800.0,13.44,13.47,13.42,13.47,100800.0
2011-01-13 11:20:00,13.47,13.5,13.46,13.47,68400.0,13.47,13.5,13.46,13.47,68400.0
2011-01-13 11:30:00,13.46,13.49,13.46,13.48,66600.0,13.46,13.49,13.46,13.48,66600.0
2011-01-13 11:40:00,13.48,13.5,13.45,13.45,96000.0,13.48,13.5,13.45,13.45,96000.0
2011-01-13 11:50:00,13.46,13.47,13.44,13.47,122400.0,13.46,13.47,13.44,13.47,122400.0
2011-01-13 12:00:00,13.47,13.53,13.47,13.52,116400.0,13.47,13.53,13.47,13.52,116400.0
2011-01-13 12:10:00,13.52,13.52,13.5,13.51,37800.0,13.52,13.52,13.5,13.51,37800.0
2011-01-13 12:20:00,13.5,13.51,13.46,13.5,205200.0,13.5,13.51,13.46,13.5,205200.0
2011-01-13 12:30:00,13.49,13.49,13.46,13.48,73800.0,13.49,13.49,13.46,13.48,73800.0
2011-01-13 12:40:00,13.48,13.49,13.47,13.49,46200.0,13.48,13.49,13.47,13.49,46200.0
2011-01-13 12:50:00,13.49,13.52,13.49,13.52,52200.0,13.49,13.52,13.49,13.52,52200.0
2011-01-13 13:00:00,13.52,13.54,13.5,13.51,114000.0,13.52,13.54,13.5,13.51,114000.0
2011-01-13 13:10:00,13.51,13.54,13.51,13.54,132000.0,13.51,13.54,13.51,13.54,132000.0
2011-01-13 13:20:00,13.53,13.54,13.53,13.54,60600.0,13.53,13.54,13.53,13.54,60600.0
2011-01-13 13:30:00,13.54,13.56,13.53,13.56,102000.0,13.54,13.56,13.53,13.56,102000.0
2011-01-13 13:40:00,13.56,13.57,13.56,13.56,57600.0,13.56,13.57,13.56,13.56,57600.0
2011-01-13 13:50:00,13.56,13.59,13.56,13.56,181200.0,13.56,13.59,13.56,13.56,181200.0
2011-01-13 14:00:00,13.56,13.57,13.56,13.57,100800.0,13.56,13.57,13.56,13.57,100800.0
2011-01-13 14:10:00,13.57,13.57,13.54,13.56,135600.0,13.57,13.57,13.54,13.56,135600.0
2011-01-13 14:20:00,13.56,13.57,13.55,13.57,91800.0,13.56,13.57,13.55,13.57,91800.0
2011-01-13 14:30:00,13.57,13.58,13.57,13.58,80400.0,13.57,13.58,13.57,13.58,80400.0
2011-01-13 14:40:00,13.58,13.59,13.57,13.57,82200.0,13.58,13.59,13.57,13.57,82200.0
2011-01-13 14:50:00,13.57,13.58,13.56,13.56,140400.0,13.57,13.58,13.56,13.56,140400.0
2011-01-13 15:00:00,13.56,13.57,13.55,13.56,137400.0,13.56,13.57,13.55,13.56,137400.0
2011-01-13 15:10:00,13.56,13.56,13.55,13.56,149400.0,13.56,13.56,13.55,13.56,149400.0
2011-01-13 15:20:00,13.56,13.58,13.56,13.58,192600.0,13.56,13.58,13.56,13.58,192600.0
2011-01-13 15:30:00,13.58,13.59,13.57,13.58,199200.0,13.58,13.59,13.57,13.58,199200.0
2011-01-13 15:40:00,13.58,13.65,13.58,13.64,294600.0,13.58,13.65,13.58,13.64,294600.0
2011-01-13 15:50:00,13.64,13.65,13.62,13.63,496800.0,13.64,13.65,13.62,13.63,496800.0
2011-01-14 09:30:00,13.6,13.68,13.44,13.51,443400.0,13.6,13.68,13.44,13.51,443400.0
2011-01-14 09:40:00,13.48,13.51,13.44,13.48,174000.0,13.48,13.51,13.44,13.48,174000.0
2011-01-14 09:50:00,13.48,13.49,13.44,13.49,66000.0,13.48,13.49,13.44,13.49,66000.0
2011-01-14 10:00:00,13.49,13.53,13.47,13.53,88200.0,13.49,13.53,13.47,13.53,88200.0
2011-01-14 10:10:00,13.53,13.53,13.5,13.5,31800.0,13.53,13.53,13.5,13.5,31800.0
2011-01-14 10:20:00,13.5,13.52,13.5,13.51,42600.0,13.5,13.52,13.5,13.51,42600.0
2011-01-14 10:30:00,13.51,13.51,13.49,13.5,43200.0,13.51,13.51,13.49,13.5,43200.0
2011-01-14 10:40:00,13.51,13.51,13.5,13.51,429000.0,13.51,13.51,13.5,13.51,429000.0
2011-01-14 10:50:00,13.51,13.52,13.5,13.5,45000.0,13.51,13.52,13.5,13.5,45000.0
2011-01-14 11:00:00,13.5,13.54,13.49,13.53,55200.0,13.5,13.54,13.49,13.53,55200.0
2011-01-14 11:10:00,13.54,13.56,13.52,13.52,30600.0,13.54,13.56,13.52,13.52,30600.0
2011-01-14 11:20:00,13.51,13.52,13.5,13.52,72000.0,13.51,13.52,13.5,13.52,72000.0
2011-01-14 11:30:00,13.53,13.53,13.51,13.52,38400.0,13.53,13.53,13.51,13.52,38400.0
2011-01-14 11:40:00,13.52,13.56,13.52,13.56,63600.0,13.52,13.56,13.52,13.56,63600.0
2011-01-14 11:50:00,13.55,13.56,13.55,13.56,9600.0,13.55,13.56,13.55,13.56,9600.0
2011-01-14 12:00:00,13.56,13.57,13.55,13.55,29400.0,13.56,13.57,13.55,13.55,29400.0
2011-01-14 12:10:00,13.55,13.56,13.51,13.52,30600.0,13.55,13.56,13.51,13.52,30600.0
2011-01-14 12:20:00,13.52,13.52,13.5,13.5,49800.0,13.52,13.52,13.5,13.5,49800.0
2011-01-14 12:30:00,13.5,13.54,13.5,13.54,30000.0,13.5,13.54,13.5,13.54,30000.0
2011-01-14 12:40:00,13.54,13.54,13.52,13.52,14400.0,13.54,13.54,13.52,13.52,14400.0
2011-01-14 12:50:00,13.52,13.52,13.51,13.51,10200.0,13.52,13.52,13.51,13.51,10200.0
2011-01-14 13:00:00,13.51,13.52,13.5,13.51,241800.0,13.51,13.52,13.5,13.51,241800.0
2011-01-14 13:10:00,13.51,13.52,13.5,13.5,57000.0,13.51,13.52,13.5,13.5,57000.0
2011-01-14 13:20:00,13.5,13.52,13.5,13.52,21600.0,13.5,13.52,13.5,13.52,21600.0
2011-01-14 13:30:00,13.52,13.54,13.5,13.52,215400.0,13.52,13.54,13.5,13.52,215400.0
2011-01-14 13:40:00,13.52,13.52,13.51,13.52,25200.0,13.52,13.52,13.51,13.52,25200.0
2011-01-14 13:50:00,13.52,13.53,13.5,13.5,38400.0,13.52,13.53,13.5,13.5,38400.0
2011-01-14 14:00:00,13.51,13.53,13.51,13.52,27600.0,13.51,13.53,13.51,13.52,27600.0
2011-01-14 14:10:00,13.52,13.53,13.51,13.52,21600.0,13.52,13.53,13.51,13.52,21600.0
2011-01-14 14:20:00,13.52,13.52,13.5,13.51,74400.0,13.52,13.52,13.5,13.51,74400.0
2011-01-14 14:30:00,13.5,13.51,13.5,13.5,67800.0,13.5,13.51,13.5,13.5,67800.0
2011-01-14 14:40:00,13.5,13.52,13.5,13.51,180000.0,13.5,13.52,13.5,13.51,180000.0
2011-01-14 14:50:00,13.51,13.56,13.49,13.56,663000.0,13.51,13.56,13.49,13.56,663000.0
2011-01-14 15:00:00,13.56,13.6,13.55,13.59,110400.0,13.56,13.6,13.55,13.59,110400.0
2011-01-14 15:10:00,13.59,13.6,13.58,13.58,74400.0,13.59,13.6,13.58,13.58,74400.0
2011-01-14 15:20:00,13.58,13.6,13.57,13.58,76200.0,13.58,13.6,13.57,13.58,76200.0
2011-01-14 15:30:00,13.58,13.6,13.58,13.59,102600.0,13.58,13.6,13.58,13.59,102600.0
2011-01-14 15:40:00,13.58,13.62,13.57,13.61,189600.0,13.58,13.62,13.57,13.61,189600.0
2011-01-14 15:50:00,13.61,13.62,13.59,13.62,361200.0,13.61,13.62,13.59,13.62,361200.0
2011-01-18 09:30:00,13.7,13.75,13.58,13.74,115800.0,13.7,13.75,13.58,13.74,115800.0
2011-01-18 09:40:00,13.73,13.75,13.69,13.72,90600.0,13.73,13.75,13.69,13.72,90600.0
2011-01-18 09:50:00,13.71,13.74,13.69,13.71,115800.0,13.71,13.74,13.69,13.71,115800.0
2011-01-18 10:00:00,13.7,13.77,13.67,13.69,109800.0,13.7,13.77,13.67,13.69,109800.0
2011-01-18 10:10:00,13.68,13.74,13.68,13.73,51600.0,13.68,13.74,13.68,13.73,51600.0
2011-01-18 10:20:00,13.73,13.77,13.72,13.77,65400.0,13.73,13.77,13.72,13.77,65400.0
2011-01-18 10:30:00,13.76,13.78,13.75,13.75,58200.0,13.76,13.78,13.75,13.75,58200.0
2011-01-18 10:40:00,13.75,13.77,13.71,13.72,46200.0,13.75,13.77,13.71,13.72,46200.0
2011-01-18 10:50:00,13.71,13.75,13.71,13.74,42600.0,13.71,13.75,13.71,13.74,42600.0
2011-01-18 11:00:00,13.74,13.76,13.73,13.75,37800.0,13.74,13.76,13.73,13.75,37800.0
2011-01-18 11:10:00,13.75,13.76,13.74,13.76,40800.0,13.75,13.76,13.74,13.76,40800.0
2011-01-18 11:20:00,13.76,13.79,13.76,13.79,308400.0,13.76,13.79,13.76,13.79,308400.0
2011-01-18 11:30:00,13.79,13.79,13.76,13.78,40800.0,13.79,13.79,13.76,13.78,40800.0
2011-01-18 11:40:00,13.79,13.82,13.79,13.82,38400.0,13.79,13.82,13.79,13.82,38400.0
2011-01-18 11:50:00,13.82,13.82,13.8,13.82,23400.0,13.82,13.82,13.8,13.82,23400.0
2011-01-18 12:00:00,13.82,13.82,13.8,13.82,48600.0,13.82,13.82,13.8,13.82,48600.0
2011-01-18 12:10:00,13.82,13.82,13.79,13.8,25800.0,13.82,13.82,13.79,13.8,25800.0
2011-01-18 12:20:00,13.8,13.81,13.8,13.81,39600.0,13.8,13.81,13.8,13.81,39600.0
2011-01-18 12:30:00,13.81,13.81,13.79,13.8,46800.0,13.81,13.81,13.79,13.8,46800.0
2011-01-18 12:40:00,13.8,13.81,13.77,13.78,68400.0,13.8,13.81,13.77,13.78,68400.0
2011-01-18 12:50:00,13.78,13.8,13.78,13.8,31800.0,13.78,13.8,13.78,13.8,31800.0
2011-01-18 13:00:00,13.8,13.83,13.79,13.82,50400.0,13.8,13.83,13.79,13.82,50400.0
2011-01-18 13:10:00,13.82,13.87,13.81,13.87,115200.0,13.82,13.87,13.81,13.87,115200.0
2011-01-18 13:20:00,13.86,13.87,13.79,13.81,166800.0,13.86,13.87,13.79,13.81,166800.0
2011-01-18 13:30:00,13.8,13.8,13.76,13.77,84600.0,13.8,13.8,13.76,13.77,84600.0
2011-01-18 13:40:00,13.77,13.79,13.74,13.74,117000.0,13.77,13.79,13.74,13.74,117000.0
2011-01-18 13:50:00,13.74,13.74,13.69,13.69,151200.0,13.74,13.74,13.69,13.69,151200.0
2011-01-18 14:00:00,13.7,13.72,13.68,13.71,79200.0,13.7,13.72,13.68,13.71,79200.0
2011-01-18 14:10:00,13.73,13.73,13.72,13.72,57600.0,13.73,13.73,13.72,13.72,57600.0
2011-01-18 14:20:00,13.72,13.74,13.71,13.73,78000.0,13.72,13.74,13.71,13.73,78000.0
2011-01-18 14:30:00,13.74,13.75,13.71,13.71,98400.0,13.74,13.75,13.71,13.71,98400.0
2011-01-18 14:40:00,13.71,13.72,13.7,13.71,108600.0,13.71,13.72,13.7,13.71,108600.0
2011-01-18 14:50:00,13.71,13.72,13.7,13.71,121800.0,13.71,13.72,13.7,13.71,121800.0
2011-01-18 15:00:00,13.72,13.74,13.7,13.73,105000.0,13.72,13.74,13.7,13.73,105000.0
2011-01-18 15:10:00,13.73,13.74,13.72,13.72,125400.0,13.73,13.74,13.72,13.72,125400.0
2011-01-18 15:20:00,13.72,13.77,13.68,13.77,618000.0,13.72,13.77,13.68,13.77,618000.0
2011-01-18 15:30:00,13.76,13.84,13.76,13.84,205200.0,13.76,13.84,13.76,13.84,205200.0
2011-01-18 15:40:00,13.84,13.87,13.81,13.86,289200.0,13.84,13.87,13.81,13.86,289200.0
2011-01-18 15:50:00,13.86,13.92,13.85,13.9,762000.0,13.86,13.92,13.85,13.9,762000.0
2011-01-19 09:30:00,13.91,14.11,13.91,14.05,301800.0,13.91,14.11,13.91,14.05,301800.0
2011-01-19 09:40:00,14.05,14.05,13.87,13.92,193200.0,14.05,14.05,13.87,13.92,193200.0
2011-01-19 09:50:00,13.92,13.92,13.8,13.88,141000.0,13.92,13.92,13.8,13.88,141000.0
2011-01-19 10:00:00,13.89,13.92,13.88,13.9,177000.0,13.89,13.92,13.88,13.9,177000.0
2011-01-19 10:10:00,13.91,13.92,13.86,13.89,128400.0,13.91,13.92,13.86,13.89,128400.0
2011-01-19 10:20:00,13.9,13.92,13.85,13.85,84000.0,13.9,13.92,13.85,13.85,84000.0
2011-01-19 10:30:00,13.85,13.87,13.82,13.84,129000.0,13.85,13.87,13.82,13.84,129000.0
2011-01-19 10:40:00,13.85,13.87,13.83,13.83,86400.0,13.85,13.87,13.83,13.83,86400.0
2011-01-19 10:50:00,13.84,13.87,13.83,13.87,60600.0,13.84,13.87,13.83,13.87,60600.0
2011-01-19 11:00:00,13.87,13.89,13.83,13.84,121200.0,13.87,13.89,13.83,13.84,121200.0
2011-01-19 11:10:00,13.84,13.87,13.84,13.87,67200.0,13.84,13.87,13.84,13.87,67200.0
2011-01-19 11:20:00,13.87,13.88,13.84,13.85,183600.0,13.87,13.88,13.84,13.85,183600.0
2011-01-19 11:30:00,13.84,13.85,13.83,13.85,86400.0,13.84,13.85,13.83,13.85,86400.0
2011-01-19 11:40:00,13.84,13.85,13.84,13.84,69600.0,13.84,13.85,13.84,13.84,69600.0
2011-01-19 11:50:00,13.84,13.85,13.83,13.85,109200.0,13.84,13.85,13.83,13.85,109200.0
2011-01-19 12:00:00,13.85,13.85,13.83,13.84,49800.0,13.85,13.85,13.83,13.84,49800.0
2011-01-19 12:10:00,13.84,13.85,13.78,13.79,111000.0,13.84,13.85,13.78,13.79,111000.0
2011-01-19 12:20:00,13.8,13.84,13.78,13.78,74400.0,13.8,13.84,13.78,13.78,74400.0
2011-01-19 12:30:00,13.78,13.8,13.77,13.8,66600.0,13.78,13.8,13.77,13.8,66600.0
2011-01-19 12:40:00,13.81,13.84,13.75,13.8,516600.0,13.81,13.84,13.75,13.8,516600.0
2011-01-19 12:50:00,13.79,13.84,13.79,13.83,37800.0,13.79,13.84,13.79,13.83,37800.0
2011-01-19 13:00:00,13.83,13.83,13.78,13.81,103800.0,13.83,13.83,13.78,13.81,103800.0
2011-01-19 13:10:00,13.81,13.84,13.8,13.83,72000.0,13.81,13.84,13.8,13.83,72000.0
2011-01-19 13:20:00,13.83,13.84,13.81,13.84,244800.0,13.83,13.84,13.81,13.84,244800.0
2011-01-19 13:30:00,13.84,13.88,13.83,13.86,139800.0,13.84,13.88,13.83,13.86,139800.0
2011-01-19 13:40:00,13.86,13.9,13.86,13.88,145800.0,13.86,13.9,13.86,13.88,145800.0
2011-01-19 13:50:00,13.88,13.9,13.86,13.89,86400.0,13.88,13.9,13.86,13.89,86400.0
2011-01-19 14:00:00,13.9,13.91,13.86,13.88,153600.0,13.9,13.91,13.86,13.88,153600.0
2011-01-19 14:10:00,13.88,13.9,13.85,13.87,100200.0,13.88,13.9,13.85,13.87,100200.0
2011-01-19 14:20:00,13.87,13.89,13.85,13.87,384000.0,13.87,13.89,13.85,13.87,384000.0
2011-01-19 14:30:00,13.88,13.88,13.85,13.86,162000.0,13.88,13.88,13.85,13.86,162000.0
2011-01-19 14:40:00,13.86,13.86,13.84,13.86,240600.0,13.86,13.86,13.84,13.86,240600.0
2011-01-19 14:50:00,13.86,13.88,13.85,13.87,220800.0,13.86,13.88,13.85,13.87,220800.0
2011-01-19 15:00:00,13.87,13.89,13.85,13.87,407400.0,13.87,13.89,13.85,13.87,407400.0
2011-01-19 15:10:00,13.87,13.88,13.86,13.87,237600.0,13.87,13.88,13.86,13.87,237600.0
2011-01-19 15:20:00,13.87,13.9,13.87,13.89,172800.0,13.87,13.9,13.87,13.89,172800.0
2011-01-19 15:30:00,13.89,13.92,13.88,13.92,465600.0,13.89,13.92,13.88,13.92,465600.0
2011-01-19 15:40:00,13.92,13.95,13.91,13.93,455400.0,13.92,13.95,13.91,13.93,455400.0
2011-01-19 15:50:00,13.94,13.97,13.93,13.97,530400.0,13.94,13.97,13.93,13.97,530400.0
2011-01-20 09:30:00,13.88,13.94,13.85,13.88,328200.0,13.88,13.94,13.85,13.88,328200.0
2011-01-20 09:40:00,13.89,13.9,13.8,13.87,379200.0,13.89,13.9,13.8,13.87,379200.0
2011-01-20 09:50:00,13.87,13.88,13.83,13.87,288000.0,13.87,13.88,13.83,13.87,288000.0
2011-01-20 10:00:00,13.87,13.89,13.83,13.85,244800.0,13.87,13.89,13.83,13.85,244800.0
2011-01-20 10:10:00,13.86,13.86,13.82,13.82,231000.0,13.86,13.86,13.82,13.82,231000.0
2011-01-20 10:20:00,13.82,13.84,13.79,13.84,223200.0,13.82,13.84,13.79,13.84,223200.0
2011-01-20 10:30:00,13.84,13.87,13.83,13.84,133200.0,13.84,13.87,13.83,13.84,133200.0
2011-01-20 10:40:00,13.84,13.87,13.83,13.85,198600.0,13.84,13.87,13.83,13.85,198600.0
2011-01-20 10:50:00,13.85,13.86,13.8,13.83,351600.0,13.85,13.86,13.8,13.83,351600.0
2011-01-20 11:00:00,13.83,13.85,13.8,13.84,249000.0,13.83,13.85,13.8,13.84,249000.0
2011-01-20 11:10:00,13.84,13.85,13.84,13.84,130800.0,13.84,13.85,13.84,13.84,130800.0
2011-01-20 11:20:00,13.84,13.85,13.81,13.83,237000.0,13.84,13.85,13.81,13.83,237000.0
2011-01-20 11:30:00,13.82,13.84,13.81,13.83,132600.0,13.82,13.84,13.81,13.83,132600.0
2011-01-20 11:40:00,13.83,13.83,13.82,13.82,121200.0,13.83,13.83,13.82,13.82,121200.0
2011-01-20 11:50:00,13.83,13.84,13.75,13.78,192600.0,13.83,13.84,13.75,13.78,192600.0
2011-01-20 12:00:00,13.78,13.79,13.77,13.78,81600.0,13.78,13.79,13.77,13.78,81600.0
2011-01-20 12:10:00,13.78,13.8,13.77,13.79,93000.0,13.78,13.8,13.77,13.79,93000.0
2011-01-20 12:20:00,13.79,13.82,13.79,13.82,70200.0,13.79,13.82,13.79,13.82,70200.0
2011-01-20 12:30:00,13.82,13.83,13.81,13.82,100800.0,13.82,13.83,13.81,13.82,100800.0
2011-01-20 12:40:00,13.82,13.85,13.82,13.84,90000.0,13.82,13.85,13.82,13.84,90000.0
2011-01-20 12:50:00,13.84,13.86,13.83,13.83,132600.0,13.84,13.86,13.83,13.83,132600.0
2011-01-20 13:00:00,13.84,13.85,13.83,13.83,135000.0,13.84,13.85,13.83,13.83,135000.0
2011-01-20 13:10:00,13.83,13.85,13.83,13.84,67800.0,13.83,13.85,13.83,13.84,67800.0
2011-01-20 13:20:00,13.84,13.86,13.83,13.85,70800.0,13.84,13.86,13.83,13.85,70800.0
2011-01-20 13:30:00,13.86,13.87,13.85,13.85,30000.0,13.86,13.87,13.85,13.85,30000.0
2011-01-20 13:40:00,13.85,13.88,13.84,13.88,39600.0,13.85,13.88,13.84,13.88,39600.0
2011-01-20 13:50:00,13.89,13.89,13.85,13.88,47400.0,13.89,13.89,13.85,13.88,47400.0
2011-01-20 14:00:00,13.88,13.89,13.83,13.85,85200.0,13.88,13.89,13.83,13.85,85200.0
2011-01-20 14:10:00,13.85,13.89,13.84,13.85,70200.0,13.85,13.89,13.84,13.85,70200.0
2011-01-20 14:20:00,13.84,13.86,13.83,13.85,55200.0,13.84,13.86,13.83,13.85,55200.0
2011-01-20 14:30:00,13.85,13.88,13.85,13.87,69000.0,13.85,13.88,13.85,13.87,69000.0
2011-01-20 14:40:00,13.87,13.9,13.87,13.89,92400.0,13.87,13.9,13.87,13.89,92400.0
2011-01-20 14:50:00,13.89,13.91,13.89,13.9,121200.0,13.89,13.91,13.89,13.9,121200.0
2011-01-20 15:00:00,13.9,13.91,13.89,13.9,348600.0,13.9,13.91,13.89,13.9,348600.0
2011-01-20 15:10:00,13.9,13.91,13.89,13.9,142200.0,13.9,13.91,13.89,13.9,142200.0
2011-01-20 15:20:00,13.9,13.91,13.89,13.91,175800.0,13.9,13.91,13.89,13.91,175800.0
2011-01-20 15:30:00,13.91,13.92,13.89,13.91,189000.0,13.91,13.92,13.89,13.91,189000.0
2011-01-20 15:40:00,13.91,13.92,13.89,13.91,207000.0,13.91,13.92,13.89,13.91,207000.0
2011-01-20 15:50:00,13.91,13.92,13.9,13.92,276000.0,13.91,13.92,13.9,13.92,276000.0
2011-01-21 09:30:00,13.96,13.99,13.9,13.92,84000.0,13.96,13.99,13.9,13.92,84000.0
2011-01-21 09:40:00,13.91,13.98,13.91,13.98,128400.0,13.91,13.98,13.91,13.98,128400.0
2011-01-21 09:50:00,13.98,14.03,13.96,14.03,60000.0,13.98,14.03,13.96,14.03,60000.0
2011-01-21 10:00:00,14.03,14.03,13.99,14.0,81000.0,14.03,14.03,13.99,14.0,81000.0
2011-01-21 10:10:00,14.01,14.02,13.96,13.97,70200.0,14.01,14.02,13.96,13.97,70200.0
2011-01-21 10:20:00,13.97,13.99,13.93,13.94,66000.0,13.97,13.99,13.93,13.94,66000.0
2011-01-21 10:30:00,13.94,13.94,13.92,13.94,54000.0,13.94,13.94,13.92,13.94,54000.0
2011-01-21 10:40:00,13.92,13.94,13.91,13.92,69000.0,13.92,13.94,13.91,13.92,69000.0
2011-01-21 10:50:00,13.92,13.94,13.92,13.93,58200.0,13.92,13.94,13.92,13.93,58200.0
2011-01-21 11:00:00,13.93,13.94,13.92,13.92,47400.0,13.93,13.94,13.92,13.92,47400.0
2011-01-21 11:10:00,13.93,13.93,13.91,13.92,118200.0,13.93,13.93,13.91,13.92,118200.0
2011-01-21 11:20:00,13.92,13.95,13.92,13.92,39600.0,13.92,13.95,13.92,13.92,39600.0
2011-01-21 11:30:00,13.92,13.94,13.91,13.92,31800.0,13.92,13.94,13.91,13.92,31800.0
2011-01-21 11:40:00,13.92,13.92,13.91,13.92,103200.0,13.92,13.92,13.91,13.92,103200.0
2011-01-21 11:50:00,13.92,13.93,13.89,13.91,148800.0,13.92,13.93,13.89,13.91,148800.0
2011-01-21 12:00:00,13.92,13.93,13.9,13.93,159000.0,13.92,13.93,13.9,13.93,159000.0
2011-01-21 12:10:00,13.94,13.94,13.93,13.93,28800.0,13.94,13.94,13.93,13.93,28800.0
2011-01-21 12:20:00,13.94,13.96,13.94,13.96,46800.0,13.94,13.96,13.94,13.96,46800.0
2011-01-21 12:30:00,13.95,13.95,13.91,13.94,40800.0,13.95,13.95,13.91,13.94,40800.0
2011-01-21 12:40:00,13.93,13.95,13.93,13.94,53400.0,13.93,13.95,13.93,13.94,53400.0
2011-01-21 12:50:00,13.94,13.95,13.93,13.93,15600.0,13.94,13.95,13.93,13.93,15600.0
2011-01-21 13:00:00,13.92,13.94,13.92,13.92,17400.0,13.92,13.94,13.92,13.92,17400.0
2011-01-21 13:10:00,13.93,13.95,13.91,13.95,99600.0,13.93,13.95,13.91,13.95,99600.0
2011-01-21 13:20:00,13.95,13.95,13.93,13.93,22200.0,13.95,13.95,13.93,13.93,22200.0
2011-01-21 13:30:00,13.94,13.94,13.92,13.93,30600.0,13.94,13.94,13.92,13.93,30600.0
2011-01-21 13:40:00,13.94,13.94,13.93,13.93,17400.0,13.94,13.94,13.93,13.93,17400.0
2011-01-21 13:50:00,13.94,13.94,13.93,13.93,18600.0,13.94,13.94,13.93,13.93,18600.0
2011-01-21 14:00:00,13.93,13.93,13.91,13.93,34200.0,13.93,13.93,13.91,13.93,34200.0
2011-01-21 14:10:00,13.93,13.95,13.91,13.92,51600.0,13.93,13.95,13.91,13.92,51600.0
2011-01-21 14:20:00,13.92,13.94,13.92,13.94,44400.0,13.92,13.94,13.92,13.94,44400.0
2011-01-21 14:30:00,13.93,13.94,13.93,13.94,36600.0,13.93,13.94,13.93,13.94,36600.0
2011-01-21 14:40:00,13.93,13.94,13.92,13.92,40800.0,13.93,13.94,13.92,13.92,40800.0
2011-01-21 14:50:00,13.92,13.92,13.91,13.91,114000.0,13.92,13.92,13.91,13.91,114000.0
2011-01-21 15:00:00,13.91,13.91,13.89,13.9,52800.0,13.91,13.91,13.89,13.9,52800.0
2011-01-21 15:10:00,13.9,13.9,13.88,13.88,92400.0,13.9,13.9,13.88,13.88,92400.0
2011-01-21 15:20:00,13.88,13.88,13.82,13.83,162600.0,13.88,13.88,13.82,13.83,162600.0
2011-01-21 15:30:00,13.83,13.84,13.8,13.82,114000.0,13.83,13.84,13.8,13.82,114000.0
2011-01-21 15:40:00,13.83,13.83,13.77,13.79,121200.0,13.83,13.83,13.77,13.79,121200.0
2011-01-21 15:50:00,13.8,13.81,13.78,13.8,242400.0,13.8,13.81,13.78,13.8,242400.0
2011-01-24 09:30:00,13.97,14.05,13.87,13.92,463200.0,13.97,14.05,13.87,13.92,463200.0
2011-01-24 09:40:00,13.9,13.95,13.9,13.93,129000.0,13.9,13.95,13.9,13.93,129000.0
2011-01-24 09:50:00,13.93,13.93,13.85,13.86,268200.0,13.93,13.93,13.85,13.86,268200.0
2011-01-24 10:00:00,13.87,13.88,13.85,13.86,97800.0,13.87,13.88,13.85,13.86,97800.0
2011-01-24 10:10:00,13.85,13.89,13.85,13.85,99000.0,13.85,13.89,13.85,13.85,99000.0
2011-01-24 10:20:00,13.85,13.88,13.85,13.88,81000.0,13.85,13.88,13.85,13.88,81000.0
2011-01-24 10:30:00,13.88,13.88,13.85,13.86,68400.0,13.88,13.88,13.85,13.86,68400.0
2011-01-24 10:40:00,13.86,13.9,13.86,13.87,68400.0,13.86,13.9,13.86,13.87,68400.0
2011-01-24 10:50:00,13.88,13.91,13.88,13.9,69000.0,13.88,13.91,13.88,13.9,69000.0
2011-01-24 11:00:00,13.9,13.93,13.9,13.92,135000.0,13.9,13.93,13.9,13.92,135000.0
2011-01-24 11:10:00,13.91,13.95,13.9,13.95,58800.0,13.91,13.95,13.9,13.95,58800.0
2011-01-24 11:20:00,13.95,13.96,13.94,13.95,60000.0,13.95,13.96,13.94,13.95,60000.0
2011-01-24 11:30:00,13.96,13.99,13.92,13.92,315600.0,13.96,13.99,13.92,13.92,315600.0
2011-01-24 11:40:00,13.92,13.99,13.92,13.99,58800.0,13.92,13.99,13.92,13.99,58800.0
2011-01-24 11:50:00,13.99,14.0,13.95,13.98,80400.0,13.99,14.0,13.95,13.98,80400.0
2011-01-24 12:00:00,13.98,14.0,13.95,13.95,108000.0,13.98,14.0,13.95,13.95,108000.0
2011-01-24 12:10:00,13.96,13.98,13.95,13.98,70800.0,13.96,13.98,13.95,13.98,70800.0
2011-01-24 12:20:00,13.98,13.99,13.95,13.99,96000.0,13.98,13.99,13.95,13.99,96000.0
2011-01-24 12:30:00,13.99,14.0,13.95,13.96,431400.0,13.99,14.0,13.95,13.96,431400.0
2011-01-24 12:40:00,13.96,13.97,13.95,13.96,54000.0,13.96,13.97,13.95,13.96,54000.0
2011-01-24 12:50:00,13.95,13.96,13.95,13.96,54600.0,13.95,13.96,13.95,13.96,54600.0
2011-01-24 13:00:00,13.95,13.99,13.95,13.99,58200.0,13.95,13.99,13.95,13.99,58200.0
2011-01-24 13:10:00,13.99,13.99,13.96,13.97,125400.0,13.99,13.99,13.96,13.97,125400.0
2011-01-24 13:20:00,13.97,13.99,13.96,13.96,73200.0,13.97,13.99,13.96,13.96,73200.0
2011-01-24 13:30:00,13.97,13.97,13.95,13.96,62400.0,13.97,13.97,13.95,13.96,62400.0
2011-01-24 13:40:00,13.96,13.97,13.94,13.96,96600.0,13.96,13.97,13.94,13.96,96600.0
2011-01-24 13:50:00,13.96,13.97,13.94,13.95,79200.0,13.96,13.97,13.94,13.95,79200.0
2011-01-24 14:00:00,13.94,13.95,13.94,13.95,58800.0,13.94,13.95,13.94,13.95,58800.0
2011-01-24 14:10:00,13.95,13.95,13.93,13.93,119400.0,13.95,13.95,13.93,13.93,119400.0
2011-01-24 14:20:00,13.93,13.94,13.92,13.94,129600.0,13.93,13.94,13.92,13.94,129600.0
2011-01-24 14:30:00,13.94,13.94,13.92,13.93,66000.0,13.94,13.94,13.92,13.93,66000.0
2011-01-24 14:40:00,13.93,13.94,13.91,13.91,88200.0,13.93,13.94,13.91,13.91,88200.0
2011-01-24 14:50:00,13.92,13.92,13.9,13.9,126000.0,13.92,13.92,13.9,13.9,126000.0
2011-01-24 15:00:00,13.89,13.9,13.87,13.88,139800.0,13.89,13.9,13.87,13.88,139800.0
2011-01-24 15:10:00,13.87,13.88,13.85,13.86,99000.0,13.87,13.88,13.85,13.86,99000.0
2011-01-24 15:20:00,13.86,13.87,13.85,13.86,96600.0,13.86,13.87,13.85,13.86,96600.0
2011-01-24 15:30:00,13.85,13.88,13.85,13.87,123600.0,13.85,13.88,13.85,13.87,123600.0
2011-01-24 15:40:00,13.87,13.88,13.85,13.88,188400.0,13.87,13.88,13.85,13.88,188400.0
2011-01-24 15:50:00,13.88,13.9,13.85,13.89,301800.0,13.88,13.9,13.85,13.89,301800.0
2011-01-25 09:30:00,14.0,14.05,13.95,14.0,472800.0,14.0,14.05,13.95,14.0,472800.0
2011-01-25 09:40:00,13.99,14.0,13.95,13.99,238800.0,13.99,14.0,13.95,13.99,238800.0
2011-01-25 09:50:00,13.99,14.0,13.94,13.96,177600.0,13.99,14.0,13.94,13.96,177600.0
2011-01-25 10:00:00,13.96,13.96,13.91,13.92,152400.0,13.96,13.96,13.91,13.92,152400.0
2011-01-25 10:10:00,13.92,13.93,13.85,13.87,369600.0,13.92,13.93,13.85,13.87,369600.0
2011-01-25 10:20:00,13.86,13.87,13.85,13.85,64200.0,13.86,13.87,13.85,13.85,64200.0
2011-01-25 10:30:00,13.85,13.87,13.85,13.86,64800.0,13.85,13.87,13.85,13.86,64800.0
2011-01-25 10:40:00,13.86,13.87,13.85,13.85,57600.0,13.86,13.87,13.85,13.85,57600.0
2011-01-25 10:50:00,13.85,13.89,13.85,13.86,50400.0,13.85,13.89,13.85,13.86,50400.0
2011-01-25 11:00:00,13.86,13.88,13.85,13.85,119400.0,13.86,13.88,13.85,13.85,119400.0
2011-01-25 11:10:00,13.85,13.87,13.84,13.87,63000.0,13.85,13.87,13.84,13.87,63000.0
2011-01-25 11:20:00,13.86,13.86,13.84,13.84,78000.0,13.86,13.86,13.84,13.84,78000.0
2011-01-25 11:30:00,13.84,13.85,13.83,13.84,64800.0,13.84,13.85,13.83,13.84,64800.0
2011-01-25 11:40:00,13.84,13.85,13.78,13.78,108600.0,13.84,13.85,13.78,13.78,108600.0
2011-01-25 11:50:00,13.78,13.79,13.76,13.76,42000.0,13.78,13.79,13.76,13.76,42000.0
2011-01-25 12:00:00,13.76,13.8,13.76,13.8,87600.0,13.76,13.8,13.76,13.8,87600.0
2011-01-25 12:10:00,13.8,13.85,13.8,13.83,65400.0,13.8,13.85,13.8,13.83,65400.0
2011-01-25 12:20:00,13.84,13.85,13.82,13.84,51600.0,13.84,13.85,13.82,13.84,51600.0
2011-01-25 12:30:00,13.85,13.88,13.85,13.88,31800.0,13.85,13.88,13.85,13.88,31800.0
2011-01-25 12:40:00,13.88,13.88,13.86,13.87,44400.0,13.88,13.88,13.86,13.87,44400.0
2011-01-25 12:50:00,13.87,13.89,13.87,13.88,25200.0,13.87,13.89,13.87,13.88,25200.0
2011-01-25 13:00:00,13.88,13.89,13.86,13.87,55800.0,13.88,13.89,13.86,13.87,55800.0
2011-01-25 13:10:00,13.86,13.87,13.85,13.86,40800.0,13.86,13.87,13.85,13.86,40800.0
2011-01-25 13:20:00,13.85,13.86,13.84,13.86,46200.0,13.85,13.86,13.84,13.86,46200.0
2011-01-25 13:30:00,13.86,13.87,13.85,13.85,43200.0,13.86,13.87,13.85,13.85,43200.0
2011-01-25 13:40:00,13.85,13.87,13.85,13.86,36000.0,13.85,13.87,13.85,13.86,36000.0
2011-01-25 13:50:00,13.86,13.87,13.85,13.86,33000.0,13.86,13.87,13.85,13.86,33000.0
2011-01-25 14:00:00,13.87,13.87,13.83,13.84,65400.0,13.87,13.87,13.83,13.84,65400.0
2011-01-25 14:10:00,13.84,13.85,13.8,13.81,80400.0,13.84,13.85,13.8,13.81,80400.0
2011-01-25 14:20:00,13.8,13.82,13.79,13.81,167400.0,13.8,13.82,13.79,13.81,167400.0
2011-01-25 14:30:00,13.81,13.82,13.8,13.81,64800.0,13.81,13.82,13.8,13.81,64800.0
2011-01-25 14:40:00,13.82,13.83,13.8,13.81,49800.0,13.82,13.83,13.8,13.81,49800.0
2011-01-25 14:50:00,13.8,13.81,13.78,13.8,94800.0,13.8,13.81,13.78,13.8,94800.0
2011-01-25 15:00:00,13.8,13.83,13.8,13.83,72600.0,13.8,13.83,13.8,13.83,72600.0
2011-01-25 15:10:00,13.83,13.86,13.82,13.84,94200.0,13.83,13.86,13.82,13.84,94200.0
2011-01-25 15:20:00,13.84,13.89,13.84,13.87,131400.0,13.84,13.89,13.84,13.87,131400.0
2011-01-25 15:30:00,13.88,13.88,13.85,13.86,85800.0,13.88,13.88,13.85,13.86,85800.0
2011-01-25 15:40:00,13.86,13.91,13.86,13.88,138600.0,13.86,13.91,13.86,13.88,138600.0
2011-01-25 15:50:00,13.89,13.94,13.89,13.91,318600.0,13.89,13.94,13.89,13.91,318600.0
2011-01-26 09:30:00,14.0,14.04,13.95,13.99,458400.0,14.0,14.04,13.95,13.99,458400.0
2011-01-26 09:40:00,13.99,13.99,13.88,13.89,289800.0,13.99,13.99,13.88,13.89,289800.0
2011-01-26 09:50:00,13.89,13.92,13.88,13.9,87000.0,13.89,13.92,13.88,13.9,87000.0
2011-01-26 10:00:00,13.91,13.97,13.9,13.94,87600.0,13.91,13.97,13.9,13.94,87600.0
2011-01-26 10:10:00,13.95,13.98,13.91,13.97,114000.0,13.95,13.98,13.91,13.97,114000.0
2011-01-26 10:20:00,13.97,14.02,13.96,14.0,150600.0,13.97,14.02,13.96,14.0,150600.0
2011-01-26 10:30:00,13.99,13.99,13.95,13.95,111600.0,13.99,13.99,13.95,13.95,111600.0
2011-01-26 10:40:00,13.96,13.98,13.94,13.94,210600.0,13.96,13.98,13.94,13.94,210600.0
2011-01-26 10:50:00,13.94,13.97,13.92,13.93,45000.0,13.94,13.97,13.92,13.93,45000.0
2011-01-26 11:00:00,13.94,13.99,13.93,13.99,39000.0,13.94,13.99,13.93,13.99,39000.0
2011-01-26 11:10:00,13.99,13.99,13.97,13.99,117000.0,13.99,13.99,13.97,13.99,117000.0
2011-01-26 11:20:00,13.98,13.99,13.95,13.97,49200.0,13.98,13.99,13.95,13.97,49200.0
2011-01-26 11:30:00,13.97,13.99,13.96,13.97,70800.0,13.97,13.99,13.96,13.97,70800.0
2011-01-26 11:40:00,13.97,13.99,13.97,13.98,112200.0,13.97,13.99,13.97,13.98,112200.0
2011-01-26 11:50:00,13.98,13.98,13.95,13.96,239400.0,13.98,13.98,13.95,13.96,239400.0
2011-01-26 12:00:00,13.96,13.99,13.96,13.98,111600.0,13.96,13.99,13.96,13.98,111600.0
2011-01-26 12:10:00,13.99,13.99,13.97,13.97,117600.0,13.99,13.99,13.97,13.97,117600.0
2011-01-26 12:20:00,13.97,13.98,13.96,13.98,74400.0,13.97,13.98,13.96,13.98,74400.0
2011-01-26 12:30:00,13.98,13.99,13.97,13.98,148800.0,13.98,13.99,13.97,13.98,148800.0
2011-01-26 12:40:00,13.98,13.99,13.96,13.99,225000.0,13.98,13.99,13.96,13.99,225000.0
2011-01-26 12:50:00,13.99,14.03,13.97,14.03,255000.0,13.99,14.03,13.97,14.03,255000.0
2011-01-26 13:00:00,14.02,14.02,13.99,13.99,232800.0,14.02,14.02,13.99,13.99,232800.0
2011-01-26 13:10:00,14.0,14.0,13.98,13.99,130200.0,14.0,14.0,13.98,13.99,130200.0
2011-01-26 13:20:00,13.98,14.01,13.97,14.01,316800.0,13.98,14.01,13.97,14.01,316800.0
2011-01-26 13:30:00,14.0,14.03,13.98,14.01,114000.0,14.0,14.03,13.98,14.01,114000.0
2011-01-26 13:40:00,14.0,14.02,13.98,14.01,159000.0,14.0,14.02,13.98,14.01,159000.0
2011-01-26 13:50:00,14.01,14.02,13.98,13.98,106200.0,14.01,14.02,13.98,13.98,106200.0
2011-01-26 14:00:00,13.98,14.01,13.98,13.99,204000.0,13.98,14.01,13.98,13.99,204000.0
2011-01-26 14:10:00,13.99,14.01,13.99,14.0,53400.0,13.99,14.01,13.99,14.0,53400.0
2011-01-26 14:20:00,13.99,14.03,13.98,14.03,307200.0,13.99,14.03,13.98,14.03,307200.0
2011-01-26 14:30:00,14.03,14.05,14.0,14.03,264600.0,14.03,14.05,14.0,14.03,264600.0
2011-01-26 14:40:00,14.03,14.13,14.03,14.09,312600.0,14.03,14.13,14.03,14.09,312600.0
2011-01-26 14:50:00,14.09,14.13,14.08,14.12,236400.0,14.09,14.13,14.08,14.12,236400.0
2011-01-26 15:00:00,14.12,14.12,14.1,14.11,88800.0,14.12,14.12,14.1,14.11,88800.0
2011-01-26 15:10:00,14.11,14.12,14.08,14.09,192600.0,14.11,14.12,14.08,14.09,192600.0
2011-01-26 15:20:00,14.08,14.1,14.06,14.09,238200.0,14.08,14.1,14.06,14.09,238200.0
2011-01-26 15:30:00,14.09,14.1,14.07,14.09,333600.0,14.09,14.1,14.07,14.09,333600.0
2011-01-26 15:40:00,14.09,14.12,14.07,14.12,246600.0,14.09,14.12,14.07,14.12,246600.0
2011-01-26 15:50:00,14.12,14.15,14.1,14.14,451800.0,14.12,14.15,14.1,14.14,451800.0
2011-01-27 09:30:00,14.11,14.17,14.11,14.17,319800.0,14.11,14.17,14.11,14.17,319800.0
2011-01-27 09:40:00,14.17,14.33,14.14,14.32,422400.0,14.17,14.33,14.14,14.32,422400.0
2011-01-27 09:50:00,14.33,14.38,14.33,14.35,165600.0,14.33,14.38,14.33,14.35,165600.0
2011-01-27 10:00:00,14.36,14.36,14.27,14.28,133800.0,14.36,14.36,14.27,14.28,133800.0
2011-01-27 10:10:00,14.28,14.29,14.23,14.23,130800.0,14.28,14.29,14.23,14.23,130800.0
2011-01-27 10:20:00,14.23,14.26,14.2,14.2,184200.0,14.23,14.26,14.2,14.2,184200.0
2011-01-27 10:30:00,14.21,14.22,14.2,14.22,47400.0,14.21,14.22,14.2,14.22,47400.0
2011-01-27 10:40:00,14.21,14.25,14.2,14.24,57000.0,14.21,14.25,14.2,14.24,57000.0
2011-01-27 10:50:00,14.24,14.3,14.22,14.28,168000.0,14.24,14.3,14.22,14.28,168000.0
2011-01-27 11:00:00,14.28,14.28,14.21,14.22,68400.0,14.28,14.28,14.21,14.22,68400.0
2011-01-27 11:10:00,14.22,14.22,14.18,14.18,76800.0,14.22,14.22,14.18,14.18,76800.0
2011-01-27 11:20:00,14.18,14.19,14.13,14.13,81600.0,14.18,14.19,14.13,14.13,81600.0
2011-01-27 11:30:00,14.13,14.14,14.12,14.14,61800.0,14.13,14.14,14.12,14.14,61800.0
2011-01-27 11:40:00,14.14,14.18,14.13,14.17,121800.0,14.14,14.18,14.13,14.17,121800.0
2011-01-27 11:50:00,14.18,14.19,14.14,14.16,188400.0,14.18,14.19,14.14,14.16,188400.0
2011-01-27 12:00:00,14.16,14.18,14.16,14.16,32400.0,14.16,14.18,14.16,14.16,32400.0
2011-01-27 12:10:00,14.16,14.19,14.16,14.17,201000.0,14.16,14.19,14.16,14.17,201000.0
2011-01-27 12:20:00,14.17,14.18,14.16,14.18,63000.0,14.17,14.18,14.16,14.18,63000.0
2011-01-27 12:30:00,14.18,14.22,14.17,14.19,66000.0,14.18,14.22,14.17,14.19,66000.0
2011-01-27 12:40:00,14.18,14.21,14.17,14.21,42000.0,14.18,14.21,14.17,14.21,42000.0
2011-01-27 12:50:00,14.21,14.21,14.17,14.18,62400.0,14.21,14.21,14.17,14.18,62400.0
2011-01-27 13:00:00,14.18,14.2,14.17,14.18,34800.0,14.18,14.2,14.17,14.18,34800.0
2011-01-27 13:10:00,14.17,14.19,14.16,14.17,118800.0,14.17,14.19,14.16,14.17,118800.0
2011-01-27 13:20:00,14.17,14.18,14.16,14.17,53400.0,14.17,14.18,14.16,14.17,53400.0
2011-01-27 13:30:00,14.16,14.19,14.16,14.17,57000.0,14.16,14.19,14.16,14.17,57000.0
2011-01-27 13:40:00,14.18,14.19,14.17,14.19,52800.0,14.18,14.19,14.17,14.19,52800.0
2011-01-27 13:50:00,14.19,14.21,14.19,14.19,85200.0,14.19,14.21,14.19,14.19,85200.0
2011-01-27 14:00:00,14.19,14.2,14.18,14.19,42600.0,14.19,14.2,14.18,14.19,42600.0
2011-01-27 14:10:00,14.19,14.2,14.17,14.18,65400.0,14.19,14.2,14.17,14.18,65400.0
2011-01-27 14:20:00,14.18,14.19,14.16,14.17,54600.0,14.18,14.19,14.16,14.17,54600.0
2011-01-27 14:30:00,14.16,14.19,14.16,14.19,26400.0,14.16,14.19,14.16,14.19,26400.0
2011-01-27 14:40:00,14.18,14.21,14.18,14.2,65400.0,14.18,14.21,14.18,14.2,65400.0
2011-01-27 14:50:00,14.21,14.23,14.2,14.22,62400.0,14.21,14.23,14.2,14.22,62400.0
2011-01-27 15:00:00,14.22,14.22,14.17,14.18,91200.0,14.22,14.22,14.17,14.18,91200.0
2011-01-27 15:10:00,14.18,14.2,14.18,14.19,60600.0,14.18,14.2,14.18,14.19,60600.0
2011-01-27 15:20:00,14.18,14.19,14.18,14.19,70800.0,14.18,14.19,14.18,14.19,70800.0
2011-01-27 15:30:00,14.19,14.2,14.17,14.18,96000.0,14.19,14.2,14.17,14.18,96000.0
2011-01-27 15:40:00,14.18,14.2,14.16,14.17,165600.0,14.18,14.2,14.16,14.17,165600.0
2011-01-27 15:50:00,14.17,14.2,14.15,14.15,303600.0,14.17,14.2,14.15,14.15,303600.0
2011-01-28 09:30:00,14.15,14.15,14.09,14.15,672000.0,14.15,14.15,14.09,14.15,672000.0
2011-01-28 09:40:00,14.14,14.38,14.13,14.38,317400.0,14.14,14.38,14.13,14.38,317400.0
2011-01-28 09:50:00,14.37,14.37,14.27,14.29,244800.0,14.37,14.37,14.27,14.29,244800.0
2011-01-28 10:00:00,14.29,14.3,14.2,14.24,113400.0,14.29,14.3,14.2,14.24,113400.0
2011-01-28 10:10:00,14.24,14.24,14.18,14.18,115800.0,14.24,14.24,14.18,14.18,115800.0
2011-01-28 10:20:00,14.17,14.17,14.1,14.1,66000.0,14.17,14.17,14.1,14.1,66000.0
2011-01-28 10:30:00,14.09,14.12,14.08,14.11,72600.0,14.09,14.12,14.08,14.11,72600.0
2011-01-28 10:40:00,14.12,14.15,14.08,14.08,40800.0,14.12,14.15,14.08,14.08,40800.0
2011-01-28 10:50:00,14.09,14.09,14.05,14.05,58200.0,14.09,14.09,14.05,14.05,58200.0
2011-01-28 11:00:00,14.05,14.05,13.98,13.98,131400.0,14.05,14.05,13.98,13.98,131400.0
2011-01-28 11:10:00,13.99,14.0,13.94,14.0,78600.0,13.99,14.0,13.94,14.0,78600.0
2011-01-28 11:20:00,14.0,14.02,14.0,14.01,25200.0,14.0,14.02,14.0,14.01,25200.0
2011-01-28 11:30:00,13.99,13.99,13.93,13.94,102000.0,13.99,13.99,13.93,13.94,102000.0
2011-01-28 11:40:00,13.94,13.95,13.9,13.91,59400.0,13.94,13.95,13.9,13.91,59400.0
2011-01-28 11:50:00,13.91,13.92,13.86,13.86,87000.0,13.91,13.92,13.86,13.86,87000.0
2011-01-28 12:00:00,13.86,13.86,13.81,13.81,175200.0,13.86,13.86,13.81,13.81,175200.0
2011-01-28 12:10:00,13.81,13.86,13.81,13.85,40200.0,13.81,13.86,13.81,13.85,40200.0
2011-01-28 12:20:00,13.86,13.86,13.82,13.83,67200.0,13.86,13.86,13.82,13.83,67200.0
2011-01-28 12:30:00,13.84,13.85,13.83,13.83,78000.0,13.84,13.85,13.83,13.83,78000.0
2011-01-28 12:40:00,13.83,13.84,13.82,13.83,81600.0,13.83,13.84,13.82,13.83,81600.0
2011-01-28 12:50:00,13.83,13.88,13.83,13.87,49200.0,13.83,13.88,13.83,13.87,49200.0
2011-01-28 13:00:00,13.87,13.88,13.8,13.8,109800.0,13.87,13.88,13.8,13.8,109800.0
2011-01-28 13:10:00,13.8,13.8,13.77,13.8,119400.0,13.8,13.8,13.77,13.8,119400.0
2011-01-28 13:20:00,13.8,13.8,13.75,13.77,163200.0,13.8,13.8,13.75,13.77,163200.0
2011-01-28 13:30:00,13.77,13.84,13.77,13.83,71400.0,13.77,13.84,13.77,13.83,71400.0
2011-01-28 13:40:00,13.83,13.85,13.82,13.83,51600.0,13.83,13.85,13.82,13.83,51600.0
2011-01-28 13:50:00,13.83,13.86,13.8,13.86,44400.0,13.83,13.86,13.8,13.86,44400.0
2011-01-28 14:00:00,13.86,13.9,13.85,13.9,66000.0,13.86,13.9,13.85,13.9,66000.0
2011-01-28 14:10:00,13.9,13.93,13.88,13.92,96000.0,13.9,13.93,13.88,13.92,96000.0
2011-01-28 14:20:00,13.92,13.95,13.92,13.95,25200.0,13.92,13.95,13.92,13.95,25200.0
2011-01-28 14:30:00,13.95,13.95,13.94,13.94,30600.0,13.95,13.95,13.94,13.94,30600.0
2011-01-28 14:40:00,13.94,13.98,13.93,13.97,72000.0,13.94,13.98,13.93,13.97,72000.0
2011-01-28 14:50:00,13.96,13.97,13.94,13.95,56400.0,13.96,13.97,13.94,13.95,56400.0
2011-01-28 15:00:00,13.95,13.95,13.93,13.93,48000.0,13.95,13.95,13.93,13.93,48000.0
2011-01-28 15:10:00,13.92,13.94,13.91,13.92,51000.0,13.92,13.94,13.91,13.92,51000.0
2011-01-28 15:20:00,13.92,13.92,13.9,13.91,41400.0,13.92,13.92,13.9,13.91,41400.0
2011-01-28 15:30:00,13.91,13.93,13.91,13.91,60600.0,13.91,13.93,13.91,13.91,60600.0
2011-01-28 15:40:00,13.9,13.95,13.87,13.89,204000.0,13.9,13.95,13.87,13.89,204000.0
2011-01-28 15:50:00,13.9,13.9,13.85,13.85,377400.0,13.9,13.9,13.85,13.85,377400.0
2011-01-31 09:30:00,13.94,14.05,13.92,14.0,329400.0,13.94,14.05,13.92,14.0,329400.0
2011-01-31 09:40:00,14.03,14.12,14.01,14.05,150600.0,14.03,14.12,14.01,14.05,150600.0
2011-01-31 09:50:00,14.05,14.06,13.94,13.95,198600.0,14.05,14.06,13.94,13.95,198600.0
2011-01-31 10:00:00,13.95,14.0,13.94,13.94,73800.0,13.95,14.0,13.94,13.94,73800.0
2011-01-31 10:10:00,13.94,14.04,13.93,14.01,70800.0,13.94,14.04,13.93,14.01,70800.0
2011-01-31 10:20:00,14.02,14.05,14.01,14.01,43800.0,14.02,14.05,14.01,14.01,43800.0
2011-01-31 10:30:00,14.01,14.08,14.01,14.06,63600.0,14.01,14.08,14.01,14.06,63600.0
2011-01-31 10:40:00,14.06,14.09,14.04,14.06,139800.0,14.06,14.09,14.04,14.06,139800.0
2011-01-31 10:50:00,14.06,14.1,14.05,14.1,43200.0,14.06,14.1,14.05,14.1,43200.0
2011-01-31 11:00:00,14.1,14.13,14.1,14.13,84600.0,14.1,14.13,14.1,14.13,84600.0
2011-01-31 11:10:00,14.13,14.15,14.1,14.13,96000.0,14.13,14.15,14.1,14.13,96000.0
2011-01-31 11:20:00,14.13,14.14,14.11,14.14,95400.0,14.13,14.14,14.11,14.14,95400.0
2011-01-31 11:30:00,14.15,14.17,14.12,14.14,78000.0,14.15,14.17,14.12,14.14,78000.0
2011-01-31 11:40:00,14.13,14.14,14.1,14.12,76200.0,14.13,14.14,14.1,14.12,76200.0
2011-01-31 11:50:00,14.12,14.13,14.06,14.08,75000.0,14.12,14.13,14.06,14.08,75000.0
2011-01-31 12:00:00,14.07,14.08,14.04,14.05,112200.0,14.07,14.08,14.04,14.05,112200.0
2011-01-31 12:10:00,14.05,14.08,14.04,14.06,82200.0,14.05,14.08,14.04,14.06,82200.0
2011-01-31 12:20:00,14.06,14.07,14.04,14.06,148200.0,14.06,14.07,14.04,14.06,148200.0
2011-01-31 12:30:00,14.06,14.07,14.03,14.04,72000.0,14.06,14.07,14.03,14.04,72000.0
2011-01-31 12:40:00,14.04,14.06,14.03,14.05,48600.0,14.04,14.06,14.03,14.05,48600.0
2011-01-31 12:50:00,14.05,14.06,14.04,14.05,62400.0,14.05,14.06,14.04,14.05,62400.0
2011-01-31 13:00:00,14.05,14.06,14.03,14.05,74400.0,14.05,14.06,14.03,14.05,74400.0
2011-01-31 13:10:00,14.05,14.05,14.02,14.05,43200.0,14.05,14.05,14.02,14.05,43200.0
2011-01-31 13:20:00,14.04,14.06,14.03,14.05,75600.0,14.04,14.06,14.03,14.05,75600.0
2011-01-31 13:30:00,14.05,14.06,14.04,14.06,72000.0,14.05,14.06,14.04,14.06,72000.0
2011-01-31 13:40:00,14.06,14.08,14.05,14.07,95400.0,14.06,14.08,14.05,14.07,95400.0
2011-01-31 13:50:00,14.06,14.08,14.05,14.07,52200.0,14.06,14.08,14.05,14.07,52200.0
2011-01-31 14:00:00,14.08,14.12,14.08,14.1,60000.0,14.08,14.12,14.08,14.1,60000.0
2011-01-31 14:10:00,14.1,14.13,14.1,14.11,90600.0,14.1,14.13,14.1,14.11,90600.0
2011-01-31 14:20:00,14.1,14.13,14.09,14.09,61800.0,14.1,14.13,14.09,14.09,61800.0
2011-01-31 14:30:00,14.09,14.09,14.05,14.06,93000.0,14.09,14.09,14.05,14.06,93000.0
2011-01-31 14:40:00,14.06,14.06,14.04,14.06,85200.0,14.06,14.06,14.04,14.06,85200.0
2011-01-31 14:50:00,14.05,14.06,14.03,14.03,112800.0,14.05,14.06,14.03,14.03,112800.0
2011-01-31 15:00:00,14.04,14.05,14.02,14.02,81000.0,14.04,14.05,14.02,14.02,81000.0
2011-01-31 15:10:00,14.02,14.05,14.02,14.05,65400.0,14.02,14.05,14.02,14.05,65400.0
2011-01-31 15:20:00,14.05,14.05,14.01,14.01,98400.0,14.05,14.05,14.01,14.01,98400.0
2011-01-31 15:30:00,14.02,14.02,13.99,14.0,153600.0,14.02,14.02,13.99,14.0,153600.0
2011-01-31 15:40:00,14.01,14.06,14.0,14.04,230400.0,14.01,14.06,14.0,14.04,230400.0
2011-01-31 15:50:00,14.04,14.06,14.03,14.05,305400.0,14.04,14.06,14.03,14.05,305400.0
2011-02-01 09:30:00,14.18,14.41,14.18,14.37,271200.0,14.18,14.41,14.18,14.37,271200.0
2011-02-01 09:40:00,14.38,14.38,14.27,14.27,298200.0,14.38,14.38,14.27,14.27,298200.0
2011-02-01 09:50:00,14.27,14.31,14.27,14.29,266400.0,14.27,14.31,14.27,14.29,266400.0
2011-02-01 10:00:00,14.29,14.3,14.26,14.27,99600.0,14.29,14.3,14.26,14.27,99600.0
2011-02-01 10:10:00,14.27,14.28,14.21,14.22,109200.0,14.27,14.28,14.21,14.22,109200.0
2011-02-01 10:20:00,14.22,14.31,14.21,14.31,148200.0,14.22,14.31,14.21,14.31,148200.0
2011-02-01 10:30:00,14.32,14.33,14.27,14.33,75000.0,14.32,14.33,14.27,14.33,75000.0
2011-02-01 10:40:00,14.32,14.39,14.32,14.38,127800.0,14.32,14.39,14.32,14.38,127800.0
2011-02-01 10:50:00,14.38,14.44,14.36,14.41,135600.0,14.38,14.44,14.36,14.41,135600.0
2011-02-01 11:00:00,14.4,14.45,14.39,14.44,72600.0,14.4,14.45,14.39,14.44,72600.0
2011-02-01 11:10:00,14.44,14.47,14.42,14.42,280800.0,14.44,14.47,14.42,14.42,280800.0
2011-02-01 11:20:00,14.42,14.43,14.41,14.42,78600.0,14.42,14.43,14.41,14.42,78600.0
2011-02-01 11:30:00,14.43,14.45,14.41,14.42,123000.0,14.43,14.45,14.41,14.42,123000.0
2011-02-01 11:40:00,14.42,14.42,14.38,14.42,94800.0,14.42,14.42,14.38,14.42,94800.0
2011-02-01 11:50:00,14.42,14.43,14.39,14.39,69000.0,14.42,14.43,14.39,14.39,69000.0
2011-02-01 12:00:00,14.4,14.41,14.38,14.4,105600.0,14.4,14.41,14.38,14.4,105600.0
2011-02-01 12:10:00,14.4,14.42,14.39,14.39,159600.0,14.4,14.42,14.39,14.39,159600.0
2011-02-01 12:20:00,14.39,14.41,14.38,14.38,78600.0,14.39,14.41,14.38,14.38,78600.0
2011-02-01 12:30:00,14.38,14.4,14.37,14.39,47400.0,14.38,14.4,14.37,14.39,47400.0
2011-02-01 12:40:00,14.39,14.4,14.38,14.38,51600.0,14.39,14.4,14.38,14.38,51600.0
2011-02-01 12:50:00,14.38,14.4,14.38,14.4,49800.0,14.38,14.4,14.38,14.4,49800.0
2011-02-01 13:00:00,14.41,14.41,14.38,14.38,62400.0,14.41,14.41,14.38,14.38,62400.0
2011-02-01 13:10:00,14.38,14.39,14.36,14.38,42600.0,14.38,14.39,14.36,14.38,42600.0
2011-02-01 13:20:00,14.38,14.38,14.35,14.35,52800.0,14.38,14.38,14.35,14.35,52800.0
2011-02-01 13:30:00,14.35,14.35,14.31,14.31,84000.0,14.35,14.35,14.31,14.31,84000.0
2011-02-01 13:40:00,14.32,14.34,14.3,14.33,45600.0,14.32,14.34,14.3,14.33,45600.0
2011-02-01 13:50:00,14.33,14.35,14.33,14.33,40200.0,14.33,14.35,14.33,14.33,40200.0
2011-02-01 14:00:00,14.33,14.35,14.32,14.34,36600.0,14.33,14.35,14.32,14.34,36600.0
2011-02-01 14:10:00,14.33,14.34,14.33,14.33,62400.0,14.33,14.34,14.33,14.33,62400.0
2011-02-01 14:20:00,14.33,14.34,14.31,14.32,57600.0,14.33,14.34,14.31,14.32,57600.0
2011-02-01 14:30:00,14.32,14.34,14.32,14.33,69000.0,14.32,14.34,14.32,14.33,69000.0
2011-02-01 14:40:00,14.33,14.34,14.31,14.32,63600.0,14.33,14.34,14.31,14.32,63600.0
2011-02-01 14:50:00,14.32,14.34,14.3,14.33,145200.0,14.32,14.34,14.3,14.33,145200.0
2011-02-01 15:00:00,14.33,14.34,14.3,14.31,145800.0,14.33,14.34,14.3,14.31,145800.0
2011-02-01 15:10:00,14.32,14.32,14.29,14.3,141000.0,14.32,14.32,14.29,14.3,141000.0
2011-02-01 15:20:00,14.3,14.33,14.28,14.33,246000.0,14.3,14.33,14.28,14.33,246000.0
2011-02-01 15:30:00,14.33,14.34,14.31,14.33,163800.0,14.33,14.34,14.31,14.33,163800.0
2011-02-01 15:40:00,14.33,14.34,14.32,14.33,181200.0,14.33,14.34,14.32,14.33,181200.0
2011-02-01 15:50:00,14.33,14.34,14.3,14.31,216000.0,14.33,14.34,14.3,14.31,216000.0
2011-02-02 09:30:00,14.33,14.4,14.33,14.37,144000.0,14.33,14.4,14.33,14.37,144000.0
2011-02-02 09:40:00,14.38,14.48,14.36,14.45,194400.0,14.38,14.48,14.36,14.45,194400.0
2011-02-02 09:50:00,14.44,14.47,14.4,14.4,187800.0,14.44,14.47,14.4,14.4,187800.0
2011-02-02 10:00:00,14.41,14.41,14.37,14.38,136200.0,14.41,14.41,14.37,14.38,136200.0
2011-02-02 10:10:00,14.38,14.41,14.36,14.38,72000.0,14.38,14.41,14.36,14.38,72000.0
2011-02-02 10:20:00,14.38,14.4,14.36,14.38,60000.0,14.38,14.4,14.36,14.38,60000.0
2011-02-02 10:30:00,14.38,14.4,14.36,14.38,106800.0,14.38,14.4,14.36,14.38,106800.0
2011-02-02 10:40:00,14.38,14.39,14.34,14.38,93600.0,14.38,14.39,14.34,14.38,93600.0
2011-02-02 10:50:00,14.38,14.42,14.38,14.41,58200.0,14.38,14.42,14.38,14.41,58200.0
2011-02-02 11:00:00,14.41,14.42,14.38,14.41,49200.0,14.41,14.42,14.38,14.41,49200.0
2011-02-02 11:10:00,14.42,14.46,14.41,14.45,110400.0,14.42,14.46,14.41,14.45,110400.0
2011-02-02 11:20:00,14.45,14.48,14.43,14.45,78600.0,14.45,14.48,14.43,14.45,78600.0
2011-02-02 11:30:00,14.45,14.46,14.43,14.43,109800.0,14.45,14.46,14.43,14.43,109800.0
2011-02-02 11:40:00,14.43,14.46,14.42,14.43,151800.0,14.43,14.46,14.42,14.43,151800.0
2011-02-02 11:50:00,14.43,14.45,14.42,14.43,121200.0,14.43,14.45,14.42,14.43,121200.0
2011-02-02 12:00:00,14.43,14.43,14.42,14.43,31800.0,14.43,14.43,14.42,14.43,31800.0
2011-02-02 12:10:00,14.43,14.44,14.42,14.44,61200.0,14.43,14.44,14.42,14.44,61200.0
2011-02-02 12:20:00,14.43,14.44,14.42,14.42,43200.0,14.43,14.44,14.42,14.42,43200.0
2011-02-02 12:30:00,14.42,14.42,14.41,14.42,43800.0,14.42,14.42,14.41,14.42,43800.0
2011-02-02 12:40:00,14.41,14.42,14.41,14.42,19200.0,14.41,14.42,14.41,14.42,19200.0
2011-02-02 12:50:00,14.41,14.42,14.41,14.42,61800.0,14.41,14.42,14.41,14.42,61800.0
2011-02-02 13:00:00,14.42,14.43,14.41,14.42,40200.0,14.42,14.43,14.41,14.42,40200.0
2011-02-02 13:10:00,14.42,14.45,14.42,14.44,36000.0,14.42,14.45,14.42,14.44,36000.0
2011-02-02 13:20:00,14.43,14.46,14.43,14.46,36600.0,14.43,14.46,14.43,14.46,36600.0
2011-02-02 13:30:00,14.46,14.47,14.45,14.45,22200.0,14.46,14.47,14.45,14.45,22200.0
2011-02-02 13:40:00,14.44,14.45,14.43,14.44,63000.0,14.44,14.45,14.43,14.44,63000.0
2011-02-02 13:50:00,14.44,14.44,14.43,14.43,37200.0,14.44,14.44,14.43,14.43,37200.0
2011-02-02 14:00:00,14.43,14.43,14.41,14.42,37800.0,14.43,14.43,14.41,14.42,37800.0
2011-02-02 14:10:00,14.42,14.43,14.38,14.41,163800.0,14.42,14.43,14.38,14.41,163800.0
2011-02-02 14:20:00,14.4,14.41,14.39,14.4,51000.0,14.4,14.41,14.39,14.4,51000.0
2011-02-02 14:30:00,14.41,14.42,14.38,14.39,132600.0,14.41,14.42,14.38,14.39,132600.0
2011-02-02 14:40:00,14.39,14.39,14.34,14.35,192000.0,14.39,14.39,14.34,14.35,192000.0
2011-02-02 14:50:00,14.35,14.41,14.35,14.38,53400.0,14.35,14.41,14.35,14.38,53400.0
2011-02-02 15:00:00,14.38,14.39,14.35,14.39,85800.0,14.38,14.39,14.35,14.39,85800.0
2011-02-02 15:10:00,14.39,14.39,14.38,14.38,150000.0,14.39,14.39,14.38,14.38,150000.0
2011-02-02 15:20:00,14.38,14.38,14.35,14.35,71400.0,14.38,14.38,14.35,14.35,71400.0
2011-02-02 15:30:00,14.35,14.37,14.34,14.36,118200.0,14.35,14.37,14.34,14.36,118200.0
2011-02-02 15:40:00,14.36,14.39,14.35,14.36,182400.0,14.36,14.39,14.35,14.36,182400.0
2011-02-02 15:50:00,14.37,14.39,14.36,14.38,235200.0,14.37,14.39,14.36,14.38,235200.0
2011-02-03 09:30:00,14.17,14.73,14.17,14.63,586200.0,14.17,14.73,14.17,14.63,586200.0
2011-02-03 09:40:00,14.63,14.83,14.58,14.74,454800.0,14.63,14.83,14.58,14.74,454800.0
2011-02-03 09:50:00,14.74,14.98,14.73,14.92,571200.0,14.74,14.98,14.73,14.92,571200.0
2011-02-03 10:00:00,14.93,14.99,14.89,14.91,516600.0,14.93,14.99,14.89,14.91,516600.0
2011-02-03 10:10:00,14.9,14.92,14.67,14.67,433200.0,14.9,14.92,14.67,14.67,433200.0
2011-02-03 10:20:00,14.67,14.73,14.67,14.73,198000.0,14.67,14.73,14.67,14.73,198000.0
2011-02-03 10:30:00,14.74,14.74,14.61,14.61,339000.0,14.74,14.74,14.61,14.61,339000.0
2011-02-03 10:40:00,14.61,14.63,14.45,14.5,343200.0,14.61,14.63,14.45,14.5,343200.0
2011-02-03 10:50:00,14.51,14.53,14.48,14.5,157200.0,14.51,14.53,14.48,14.5,157200.0
2011-02-03 11:00:00,14.5,14.51,14.45,14.47,190800.0,14.5,14.51,14.45,14.47,190800.0
2011-02-03 11:10:00,14.47,14.47,14.4,14.42,208800.0,14.47,14.47,14.4,14.42,208800.0
2011-02-03 11:20:00,14.41,14.41,14.38,14.4,206400.0,14.41,14.41,14.38,14.4,206400.0
2011-02-03 11:30:00,14.4,14.41,14.33,14.34,291600.0,14.4,14.41,14.33,14.34,291600.0
2011-02-03 11:40:00,14.33,14.34,14.28,14.3,229200.0,14.33,14.34,14.28,14.3,229200.0
2011-02-03 11:50:00,14.3,14.3,14.17,14.24,432600.0,14.3,14.3,14.17,14.24,432600.0
2011-02-03 12:00:00,14.24,14.24,14.1,14.15,297000.0,14.24,14.24,14.1,14.15,297000.0
2011-02-03 12:10:00,14.14,14.22,14.13,14.2,117600.0,14.14,14.22,14.13,14.2,117600.0
2011-02-03 12:20:00,14.2,14.25,14.17,14.21,174600.0,14.2,14.25,14.17,14.21,174600.0
2011-02-03 12:30:00,14.21,14.21,14.15,14.18,95400.0,14.21,14.21,14.15,14.18,95400.0
2011-02-03 12:40:00,14.19,14.21,14.17,14.18,106200.0,14.19,14.21,14.17,14.18,106200.0
2011-02-03 12:50:00,14.19,14.19,14.16,14.16,129600.0,14.19,14.19,14.16,14.16,129600.0
2011-02-03 13:00:00,14.16,14.2,14.16,14.19,213000.0,14.16,14.2,14.16,14.19,213000.0
2011-02-03 13:10:00,14.19,14.22,14.19,14.22,95400.0,14.19,14.22,14.19,14.22,95400.0
2011-02-03 13:20:00,14.22,14.31,14.22,14.27,113400.0,14.22,14.31,14.22,14.27,113400.0
2011-02-03 13:30:00,14.27,14.35,14.27,14.34,159000.0,14.27,14.35,14.27,14.34,159000.0
2011-02-03 13:40:00,14.34,14.35,14.31,14.32,77400.0,14.34,14.35,14.31,14.32,77400.0
2011-02-03 13:50:00,14.32,14.36,14.31,14.35,134400.0,14.32,14.36,14.31,14.35,134400.0
2011-02-03 14:00:00,14.35,14.35,14.27,14.3,253800.0,14.35,14.35,14.27,14.3,253800.0
2011-02-03 14:10:00,14.3,14.31,14.27,14.31,108000.0,14.3,14.31,14.27,14.31,108000.0
2011-02-03 14:20:00,14.31,14.31,14.29,14.3,69000.0,14.31,14.31,14.29,14.3,69000.0
2011-02-03 14:30:00,14.3,14.3,14.27,14.28,91800.0,14.3,14.3,14.27,14.28,91800.0
2011-02-03 14:40:00,14.28,14.29,14.27,14.28,97800.0,14.28,14.29,14.27,14.28,97800.0
2011-02-03 14:50:00,14.29,14.33,14.29,14.31,145800.0,14.29,14.33,14.29,14.31,145800.0
2011-02-03 15:00:00,14.31,14.32,14.31,14.32,144000.0,14.31,14.32,14.31,14.32,144000.0
2011-02-03 15:10:00,14.32,14.32,14.27,14.27,186600.0,14.32,14.32,14.27,14.27,186600.0
2011-02-03 15:20:00,14.27,14.29,14.23,14.24,263400.0,14.27,14.29,14.23,14.24,263400.0
2011-02-03 15:30:00,14.24,14.3,14.23,14.29,282600.0,14.24,14.3,14.23,14.29,282600.0
2011-02-03 15:40:00,14.29,14.3,14.25,14.26,312000.0,14.29,14.3,14.25,14.26,312000.0
2011-02-03 15:50:00,14.26,14.27,14.25,14.26,483000.0,14.26,14.27,14.25,14.26,483000.0
2011-02-04 09:30:00,14.31,14.43,14.31,14.35,334200.0,14.31,14.43,14.31,14.35,334200.0
2011-02-04 09:40:00,14.35,14.35,14.31,14.31,181200.0,14.35,14.35,14.31,14.31,181200.0
2011-02-04 09:50:00,14.32,14.38,14.31,14.38,63000.0,14.32,14.38,14.31,14.38,63000.0
2011-02-04 10:00:00,14.38,14.38,14.36,14.38,131400.0,14.38,14.38,14.36,14.38,131400.0
2011-02-04 10:10:00,14.38,14.38,14.34,14.35,202800.0,14.38,14.38,14.34,14.35,202800.0
2011-02-04 10:20:00,14.35,14.37,14.34,14.36,136800.0,14.35,14.37,14.34,14.36,136800.0
2011-02-04 10:30:00,14.36,14.37,14.35,14.35,108600.0,14.36,14.37,14.35,14.35,108600.0
2011-02-04 10:40:00,14.35,14.38,14.33,14.38,123000.0,14.35,14.38,14.33,14.38,123000.0
2011-02-04 10:50:00,14.38,14.4,14.33,14.35,135000.0,14.38,14.4,14.33,14.35,135000.0
2011-02-04 11:00:00,14.34,14.36,14.31,14.33,108600.0,14.34,14.36,14.31,14.33,108600.0
2011-02-04 11:10:00,14.33,14.36,14.33,14.36,97200.0,14.33,14.36,14.33,14.36,97200.0
2011-02-04 11:20:00,14.36,14.36,14.32,14.34,82200.0,14.36,14.36,14.32,14.34,82200.0
2011-02-04 11:30:00,14.35,14.35,14.32,14.32,63000.0,14.35,14.35,14.32,14.32,63000.0
2011-02-04 11:40:00,14.32,14.34,14.32,14.33,49800.0,14.32,14.34,14.32,14.33,49800.0
2011-02-04 11:50:00,14.33,14.34,14.31,14.33,67800.0,14.33,14.34,14.31,14.33,67800.0
2011-02-04 12:00:00,14.33,14.35,14.33,14.33,79800.0,14.33,14.35,14.33,14.33,79800.0
2011-02-04 12:10:00,14.33,14.34,14.33,14.33,60000.0,14.33,14.34,14.33,14.33,60000.0
2011-02-04 12:20:00,14.33,14.33,14.31,14.33,56400.0,14.33,14.33,14.31,14.33,56400.0
2011-02-04 12:30:00,14.33,14.33,14.32,14.33,36600.0,14.33,14.33,14.32,14.33,36600.0
2011-02-04 12:40:00,14.34,14.35,14.33,14.34,37800.0,14.34,14.35,14.33,14.34,37800.0
2011-02-04 12:50:00,14.34,14.34,14.33,14.33,21600.0,14.34,14.34,14.33,14.33,21600.0
2011-02-04 13:00:00,14.33,14.34,14.33,14.34,43200.0,14.33,14.34,14.33,14.34,43200.0
2011-02-04 13:10:00,14.35,14.4,14.35,14.39,63000.0,14.35,14.4,14.35,14.39,63000.0
2011-02-04 13:20:00,14.39,14.41,14.39,14.41,50400.0,14.39,14.41,14.39,14.41,50400.0
2011-02-04 13:30:00,14.41,14.42,14.41,14.41,42000.0,14.41,14.42,14.41,14.41,42000.0
2011-02-04 13:40:00,14.41,14.42,14.41,14.41,63000.0,14.41,14.42,14.41,14.41,63000.0
2011-02-04 13:50:00,14.41,14.41,14.4,14.4,83400.0,14.41,14.41,14.4,14.4,83400.0
2011-02-04 14:00:00,14.4,14.41,14.39,14.39,58200.0,14.4,14.41,14.39,14.39,58200.0
2011-02-04 14:10:00,14.4,14.4,14.37,14.39,84600.0,14.4,14.4,14.37,14.39,84600.0
2011-02-04 14:20:00,14.38,14.38,14.35,14.37,74400.0,14.38,14.38,14.35,14.37,74400.0
2011-02-04 14:30:00,14.37,14.38,14.35,14.35,67800.0,14.37,14.38,14.35,14.35,67800.0
2011-02-04 14:40:00,14.34,14.35,14.33,14.33,68400.0,14.34,14.35,14.33,14.33,68400.0
2011-02-04 14:50:00,14.33,14.35,14.3,14.31,191400.0,14.33,14.35,14.3,14.31,191400.0
2011-02-04 15:00:00,14.31,14.36,14.29,14.29,183600.0,14.31,14.36,14.29,14.29,183600.0
2011-02-04 15:10:00,14.29,14.29,14.26,14.27,139800.0,14.29,14.29,14.26,14.27,139800.0
2011-02-04 15:20:00,14.27,14.29,14.26,14.27,89400.0,14.27,14.29,14.26,14.27,89400.0
2011-02-04 15:30:00,14.27,14.29,14.25,14.28,95400.0,14.27,14.29,14.25,14.28,95400.0
2011-02-04 15:40:00,14.29,14.34,14.29,14.34,189600.0,14.29,14.34,14.29,14.34,189600.0
2011-02-04 15:50:00,14.34,14.35,14.3,14.33,247200.0,14.34,14.35,14.3,14.33,247200.0
2011-02-07 09:30:00,14.39,14.55,14.37,14.53,158400.0,14.39,14.55,14.37,14.53,158400.0
2011-02-07 09:40:00,14.55,14.62,14.54,14.6,132000.0,14.55,14.62,14.54,14.6,132000.0
2011-02-07 09:50:00,14.61,14.66,14.61,14.66,222600.0,14.61,14.66,14.61,14.66,222600.0
2011-02-07 10:00:00,14.66,14.67,14.54,14.56,113400.0,14.66,14.67,14.54,14.56,113400.0
2011-02-07 10:10:00,14.56,14.58,14.53,14.56,70800.0,14.56,14.58,14.53,14.56,70800.0
2011-02-07 10:20:00,14.57,14.61,14.56,14.57,118800.0,14.57,14.61,14.56,14.57,118800.0
2011-02-07 10:30:00,14.58,14.62,14.55,14.62,68400.0,14.58,14.62,14.55,14.62,68400.0
2011-02-07 10:40:00,14.61,14.62,14.54,14.55,55200.0,14.61,14.62,14.54,14.55,55200.0
2011-02-07 10:50:00,14.55,14.56,14.5,14.51,77400.0,14.55,14.56,14.5,14.51,77400.0
2011-02-07 11:00:00,14.52,14.56,14.5,14.51,60600.0,14.52,14.56,14.5,14.51,60600.0
2011-02-07 11:10:00,14.51,14.54,14.51,14.54,89400.0,14.51,14.54,14.51,14.54,89400.0
2011-02-07 11:20:00,14.54,14.55,14.54,14.55,40800.0,14.54,14.55,14.54,14.55,40800.0
2011-02-07 11:30:00,14.55,14.57,14.54,14.57,30600.0,14.55,14.57,14.54,14.57,30600.0
2011-02-07 11:40:00,14.57,14.58,14.56,14.58,71400.0,14.57,14.58,14.56,14.58,71400.0
2011-02-07 11:50:00,14.57,14.58,14.55,14.58,41400.0,14.57,14.58,14.55,14.58,41400.0
2011-02-07 12:00:00,14.57,14.57,14.53,14.53,30000.0,14.57,14.57,14.53,14.53,30000.0
2011-02-07 12:10:00,14.53,14.54,14.5,14.5,63600.0,14.53,14.54,14.5,14.5,63600.0
2011-02-07 12:20:00,14.5,14.51,14.45,14.45,136200.0,14.5,14.51,14.45,14.45,136200.0
2011-02-07 12:30:00,14.46,14.48,14.46,14.48,33000.0,14.46,14.48,14.46,14.48,33000.0
2011-02-07 12:40:00,14.48,14.49,14.47,14.47,74400.0,14.48,14.49,14.47,14.47,74400.0
2011-02-07 12:50:00,14.47,14.47,14.45,14.45,76200.0,14.47,14.47,14.45,14.45,76200.0
2011-02-07 13:00:00,14.45,14.45,14.44,14.45,66600.0,14.45,14.45,14.44,14.45,66600.0
2011-02-07 13:10:00,14.45,14.46,14.42,14.46,110400.0,14.45,14.46,14.42,14.46,110400.0
2011-02-07 13:20:00,14.46,14.46,14.43,14.45,94200.0,14.46,14.46,14.43,14.45,94200.0
2011-02-07 13:30:00,14.45,14.45,14.4,14.4,79800.0,14.45,14.45,14.4,14.4,79800.0
2011-02-07 13:40:00,14.41,14.43,14.4,14.4,93000.0,14.41,14.43,14.4,14.4,93000.0
2011-02-07 13:50:00,14.4,14.42,14.4,14.41,46800.0,14.4,14.42,14.4,14.41,46800.0
2011-02-07 14:00:00,14.41,14.45,14.41,14.45,83400.0,14.41,14.45,14.41,14.45,83400.0
2011-02-07 14:10:00,14.45,14.45,14.42,14.42,61800.0,14.45,14.45,14.42,14.42,61800.0
2011-02-07 14:20:00,14.42,14.43,14.42,14.42,63600.0,14.42,14.43,14.42,14.42,63600.0
2011-02-07 14:30:00,14.42,14.43,14.42,14.43,77400.0,14.42,14.43,14.42,14.43,77400.0
2011-02-07 14:40:00,14.43,14.43,14.41,14.41,75000.0,14.43,14.43,14.41,14.41,75000.0
2011-02-07 14:50:00,14.42,14.42,14.39,14.4,88800.0,14.42,14.42,14.39,14.4,88800.0
2011-02-07 15:00:00,14.4,14.43,14.38,14.43,58200.0,14.4,14.43,14.38,14.43,58200.0
2011-02-07 15:10:00,14.43,14.43,14.39,14.41,90600.0,14.43,14.43,14.39,14.41,90600.0
2011-02-07 15:20:00,14.42,14.42,14.39,14.41,69000.0,14.42,14.42,14.39,14.41,69000.0
2011-02-07 15:30:00,14.41,14.43,14.4,14.41,88200.0,14.41,14.43,14.4,14.41,88200.0
2011-02-07 15:40:00,14.41,14.47,14.41,14.46,132000.0,14.41,14.47,14.41,14.46,132000.0
2011-02-07 15:50:00,14.46,14.46,14.43,14.45,246000.0,14.46,14.46,14.43,14.45,246000.0
2011-02-08 09:30:00,14.46,14.55,14.46,14.54,187800.0,14.46,14.55,14.46,14.54,187800.0
2011-02-08 09:40:00,14.54,14.54,14.5,14.53,124200.0,14.54,14.54,14.5,14.53,124200.0
2011-02-08 09:50:00,14.53,14.55,14.52,14.53,100800.0,14.53,14.55,14.52,14.53,100800.0
2011-02-08 10:00:00,14.54,14.55,14.53,14.53,49200.0,14.54,14.55,14.53,14.53,49200.0
2011-02-08 10:10:00,14.53,14.54,14.53,14.53,27000.0,14.53,14.54,14.53,14.53,27000.0
2011-02-08 10:20:00,14.53,14.55,14.5,14.5,75000.0,14.53,14.55,14.5,14.5,75000.0
2011-02-08 10:30:00,14.5,14.53,14.49,14.5,82200.0,14.5,14.53,14.49,14.5,82200.0
2011-02-08 10:40:00,14.49,14.52,14.49,14.52,48600.0,14.49,14.52,14.49,14.52,48600.0
2011-02-08 10:50:00,14.5,14.53,14.5,14.53,28800.0,14.5,14.53,14.5,14.53,28800.0
2011-02-08 11:00:00,14.52,14.53,14.49,14.52,32400.0,14.52,14.53,14.49,14.52,32400.0
2011-02-08 11:10:00,14.52,14.54,14.52,14.54,36000.0,14.52,14.54,14.52,14.54,36000.0
2011-02-08 11:20:00,14.54,14.55,14.48,14.54,219000.0,14.54,14.55,14.48,14.54,219000.0
2011-02-08 11:30:00,14.54,14.56,14.53,14.55,48000.0,14.54,14.56,14.53,14.55,48000.0
2011-02-08 11:40:00,14.54,14.6,14.54,14.59,62400.0,14.54,14.6,14.54,14.59,62400.0
2011-02-08 11:50:00,14.59,14.6,14.56,14.6,36000.0,14.59,14.6,14.56,14.6,36000.0
2011-02-08 12:00:00,14.6,14.6,14.55,14.56,52200.0,14.6,14.6,14.55,14.56,52200.0
2011-02-08 12:10:00,14.57,14.6,14.56,14.59,34200.0,14.57,14.6,14.56,14.59,34200.0
2011-02-08 12:20:00,14.59,14.59,14.57,14.59,21000.0,14.59,14.59,14.57,14.59,21000.0
2011-02-08 12:30:00,14.59,14.6,14.57,14.6,75600.0,14.59,14.6,14.57,14.6,75600.0
2011-02-08 12:40:00,14.6,14.61,14.59,14.61,41400.0,14.6,14.61,14.59,14.61,41400.0
2011-02-08 12:50:00,14.62,14.62,14.6,14.6,45600.0,14.62,14.62,14.6,14.6,45600.0
2011-02-08 13:00:00,14.6,14.61,14.59,14.6,56400.0,14.6,14.61,14.59,14.6,56400.0
2011-02-08 13:10:00,14.6,14.62,14.59,14.6,53400.0,14.6,14.62,14.59,14.6,53400.0
2011-02-08 13:20:00,14.6,14.6,14.58,14.59,51600.0,14.6,14.6,14.58,14.59,51600.0
2011-02-08 13:30:00,14.59,14.6,14.58,14.6,41400.0,14.59,14.6,14.58,14.6,41400.0
2011-02-08 13:40:00,14.6,14.62,14.6,14.62,36600.0,14.6,14.62,14.6,14.62,36600.0
2011-02-08 13:50:00,14.62,14.63,14.6,14.6,23400.0,14.62,14.63,14.6,14.6,23400.0
2011-02-08 14:00:00,14.6,14.65,14.6,14.65,73800.0,14.6,14.65,14.6,14.65,73800.0
2011-02-08 14:10:00,14.65,14.65,14.64,14.64,53400.0,14.65,14.65,14.64,14.64,53400.0
2011-02-08 14:20:00,14.64,14.64,14.62,14.63,30600.0,14.64,14.64,14.62,14.63,30600.0
2011-02-08 14:30:00,14.63,14.67,14.63,14.66,99000.0,14.63,14.67,14.63,14.66,99000.0
2011-02-08 14:40:00,14.66,14.68,14.66,14.66,84600.0,14.66,14.68,14.66,14.66,84600.0
2011-02-08 14:50:00,14.66,14.67,14.65,14.65,48600.0,14.66,14.67,14.65,14.65,48600.0
2011-02-08 15:00:00,14.65,14.65,14.64,14.65,57600.0,14.65,14.65,14.64,14.65,57600.0
2011-02-08 15:10:00,14.65,14.65,14.62,14.62,37800.0,14.65,14.65,14.62,14.62,37800.0
2011-02-08 15:20:00,14.62,14.62,14.59,14.59,61200.0,14.62,14.62,14.59,14.59,61200.0
2011-02-08 15:30:00,14.59,14.62,14.59,14.61,57000.0,14.59,14.62,14.59,14.61,57000.0
2011-02-08 15:40:00,14.62,14.67,14.62,14.65,148800.0,14.62,14.67,14.62,14.65,148800.0
2011-02-08 15:50:00,14.66,14.68,14.63,14.67,307200.0,14.66,14.68,14.63,14.67,307200.0
2011-02-09 09:30:00,14.61,14.72,14.61,14.66,119400.0,14.61,14.72,14.61,14.66,119400.0
2011-02-09 09:40:00,14.67,14.79,14.67,14.73,70800.0,14.67,14.79,14.67,14.73,70800.0
2011-02-09 09:50:00,14.73,14.83,14.7,14.83,96000.0,14.73,14.83,14.7,14.83,96000.0
2011-02-09 10:00:00,14.82,14.86,14.82,14.86,143400.0,14.82,14.86,14.82,14.86,143400.0
2011-02-09 10:10:00,14.86,14.88,14.85,14.86,135600.0,14.86,14.88,14.85,14.86,135600.0
2011-02-09 10:20:00,14.86,14.88,14.86,14.87,93600.0,14.86,14.88,14.86,14.87,93600.0
2011-02-09 10:30:00,14.87,14.88,14.85,14.87,54600.0,14.87,14.88,14.85,14.87,54600.0
2011-02-09 10:40:00,14.86,14.86,14.82,14.82,68400.0,14.86,14.86,14.82,14.82,68400.0
2011-02-09 10:50:00,14.82,14.83,14.8,14.83,43800.0,14.82,14.83,14.8,14.83,43800.0
2011-02-09 11:00:00,14.83,14.83,14.79,14.8,23400.0,14.83,14.83,14.79,14.8,23400.0
2011-02-09 11:10:00,14.79,14.79,14.7,14.71,49200.0,14.79,14.79,14.7,14.71,49200.0
2011-02-09 11:20:00,14.71,14.71,14.68,14.68,41400.0,14.71,14.71,14.68,14.68,41400.0
2011-02-09 11:30:00,14.69,14.71,14.69,14.71,41400.0,14.69,14.71,14.69,14.71,41400.0
2011-02-09 11:40:00,14.71,14.74,14.71,14.72,38400.0,14.71,14.74,14.71,14.72,38400.0
2011-02-09 11:50:00,14.71,14.74,14.71,14.73,25800.0,14.71,14.74,14.71,14.73,25800.0
2011-02-09 12:00:00,14.72,14.74,14.71,14.72,28800.0,14.72,14.74,14.71,14.72,28800.0
2011-02-09 12:10:00,14.72,14.75,14.7,14.7,33600.0,14.72,14.75,14.7,14.7,33600.0
2011-02-09 12:20:00,14.7,14.71,14.69,14.71,28200.0,14.7,14.71,14.69,14.71,28200.0
2011-02-09 12:30:00,14.71,14.72,14.7,14.7,51000.0,14.71,14.72,14.7,14.7,51000.0
2011-02-09 12:40:00,14.71,14.71,14.7,14.7,21000.0,14.71,14.71,14.7,14.7,21000.0
2011-02-09 12:50:00,14.7,14.71,14.7,14.7,37200.0,14.7,14.71,14.7,14.7,37200.0
2011-02-09 13:00:00,14.7,14.73,14.7,14.73,64800.0,14.7,14.73,14.7,14.73,64800.0
2011-02-09 13:10:00,14.73,14.73,14.71,14.72,25200.0,14.73,14.73,14.71,14.72,25200.0
2011-02-09 13:20:00,14.72,14.72,14.72,14.72,18600.0,14.72,14.72,14.72,14.72,18600.0
2011-02-09 13:30:00,14.72,14.73,14.7,14.71,48000.0,14.72,14.73,14.7,14.71,48000.0
2011-02-09 13:40:00,14.71,14.71,14.69,14.7,37200.0,14.71,14.71,14.69,14.7,37200.0
2011-02-09 13:50:00,14.7,14.71,14.69,14.69,23400.0,14.7,14.71,14.69,14.69,23400.0
2011-02-09 14:00:00,14.69,14.69,14.68,14.68,46200.0,14.69,14.69,14.68,14.68,46200.0
2011-02-09 14:10:00,14.68,14.7,14.68,14.7,45600.0,14.68,14.7,14.68,14.7,45600.0
2011-02-09 14:20:00,14.7,14.74,14.68,14.7,131400.0,14.7,14.74,14.68,14.7,131400.0
2011-02-09 14:30:00,14.7,14.7,14.67,14.68,56400.0,14.7,14.7,14.67,14.68,56400.0
2011-02-09 14:40:00,14.68,14.7,14.67,14.68,45600.0,14.68,14.7,14.67,14.68,45600.0
2011-02-09 14:50:00,14.68,14.68,14.67,14.67,61200.0,14.68,14.68,14.67,14.67,61200.0
2011-02-09 15:00:00,14.67,14.67,14.66,14.67,105600.0,14.67,14.67,14.66,14.67,105600.0
2011-02-09 15:10:00,14.67,14.67,14.65,14.66,139200.0,14.67,14.67,14.65,14.66,139200.0
2011-02-09 15:20:00,14.66,14.66,14.65,14.66,84600.0,14.66,14.66,14.65,14.66,84600.0
2011-02-09 15:30:00,14.66,14.66,14.65,14.66,125400.0,14.66,14.66,14.65,14.66,125400.0
2011-02-09 15:40:00,14.66,14.66,14.62,14.64,420600.0,14.66,14.66,14.62,14.64,420600.0
2011-02-09 15:50:00,14.64,14.67,14.63,14.67,238200.0,14.64,14.67,14.63,14.67,238200.0
2011-02-10 09:30:00,14.68,14.68,14.65,14.66,58800.0,14.68,14.68,14.65,14.66,58800.0
2011-02-10 09:40:00,14.67,14.69,14.63,14.63,81000.0,14.67,14.69,14.63,14.63,81000.0
2011-02-10 09:50:00,14.64,14.69,14.64,14.68,39600.0,14.64,14.69,14.64,14.68,39600.0
2011-02-10 10:00:00,14.69,14.77,14.67,14.76,78600.0,14.69,14.77,14.67,14.76,78600.0
2011-02-10 10:10:00,14.77,14.8,14.75,14.75,72000.0,14.77,14.8,14.75,14.75,72000.0
2011-02-10 10:20:00,14.76,14.8,14.76,14.79,33000.0,14.76,14.8,14.76,14.79,33000.0
2011-02-10 10:30:00,14.8,14.84,14.79,14.83,99000.0,14.8,14.84,14.79,14.83,99000.0
2011-02-10 10:40:00,14.83,14.89,14.81,14.81,156000.0,14.83,14.89,14.81,14.81,156000.0
2011-02-10 10:50:00,14.81,14.82,14.78,14.82,25200.0,14.81,14.82,14.78,14.82,25200.0
2011-02-10 11:00:00,14.83,14.84,14.82,14.84,36000.0,14.83,14.84,14.82,14.84,36000.0
2011-02-10 11:10:00,14.84,14.86,14.83,14.85,36000.0,14.84,14.86,14.83,14.85,36000.0
2011-02-10 11:20:00,14.86,14.92,14.86,14.91,58200.0,14.86,14.92,14.86,14.91,58200.0
2011-02-10 11:30:00,14.91,14.93,14.9,14.92,55200.0,14.91,14.93,14.9,14.92,55200.0
2011-02-10 11:40:00,14.92,14.92,14.89,14.91,54000.0,14.92,14.92,14.89,14.91,54000.0
2011-02-10 11:50:00,14.91,14.92,14.9,14.91,24600.0,14.91,14.92,14.9,14.91,24600.0
2011-02-10 12:00:00,14.91,14.93,14.91,14.92,42600.0,14.91,14.93,14.91,14.92,42600.0
2011-02-10 12:10:00,14.92,14.93,14.91,14.92,39000.0,14.92,14.93,14.91,14.92,39000.0
2011-02-10 12:20:00,14.91,14.91,14.86,14.88,31800.0,14.91,14.91,14.86,14.88,31800.0
2011-02-10 12:30:00,14.88,14.9,14.85,14.85,27600.0,14.88,14.9,14.85,14.85,27600.0
2011-02-10 12:40:00,14.85,14.85,14.83,14.83,21000.0,14.85,14.85,14.83,14.83,21000.0
2011-02-10 12:50:00,14.83,14.85,14.82,14.85,33600.0,14.83,14.85,14.82,14.85,33600.0
2011-02-10 13:00:00,14.85,14.86,14.84,14.84,23400.0,14.85,14.86,14.84,14.84,23400.0
2011-02-10 13:10:00,14.84,14.85,14.83,14.83,28800.0,14.84,14.85,14.83,14.83,28800.0
2011-02-10 13:20:00,14.84,14.84,14.81,14.82,25800.0,14.84,14.84,14.81,14.82,25800.0
2011-02-10 13:30:00,14.83,14.83,14.8,14.81,31800.0,14.83,14.83,14.8,14.81,31800.0
2011-02-10 13:40:00,14.81,14.83,14.79,14.82,33600.0,14.81,14.83,14.79,14.82,33600.0
2011-02-10 13:50:00,14.83,14.83,14.81,14.82,16200.0,14.83,14.83,14.81,14.82,16200.0
2011-02-10 14:00:00,14.81,14.83,14.81,14.82,15000.0,14.81,14.83,14.81,14.82,15000.0
2011-02-10 14:10:00,14.82,14.83,14.8,14.8,25800.0,14.82,14.83,14.8,14.8,25800.0
2011-02-10 14:20:00,14.8,14.81,14.79,14.81,52200.0,14.8,14.81,14.79,14.81,52200.0
2011-02-10 14:30:00,14.81,14.81,14.78,14.79,36600.0,14.81,14.81,14.78,14.79,36600.0
2011-02-10 14:40:00,14.79,14.8,14.79,14.8,22800.0,14.79,14.8,14.79,14.8,22800.0
2011-02-10 14:50:00,14.8,14.8,14.78,14.79,45000.0,14.8,14.8,14.78,14.79,45000.0
2011-02-10 15:00:00,14.78,14.8,14.78,14.78,56400.0,14.78,14.8,14.78,14.78,56400.0
2011-02-10 15:10:00,14.78,14.81,14.77,14.8,51000.0,14.78,14.81,14.77,14.8,51000.0
2011-02-10 15:20:00,14.79,14.8,14.78,14.78,52800.0,14.79,14.8,14.78,14.78,52800.0
2011-02-10 15:30:00,14.78,14.79,14.76,14.78,111600.0,14.78,14.79,14.76,14.78,111600.0
2011-02-10 15:40:00,14.78,14.78,14.76,14.78,157200.0,14.78,14.78,14.76,14.78,157200.0
2011-02-10 15:50:00,14.78,14.78,14.74,14.75,502800.0,14.78,14.78,14.74,14.75,502800.0
2011-02-11 09:30:00,14.75,14.75,14.64,14.67,125400.0,14.75,14.75,14.64,14.67,125400.0
2011-02-11 09:40:00,14.69,14.7,14.65,14.69,51000.0,14.69,14.7,14.65,14.69,51000.0
2011-02-11 09:50:00,14.7,14.72,14.67,14.7,113400.0,14.7,14.72,14.67,14.7,113400.0
2011-02-11 10:00:00,14.7,14.71,14.67,14.68,74400.0,14.7,14.71,14.67,14.68,74400.0
2011-02-11 10:10:00,14.67,14.7,14.67,14.67,55200.0,14.67,14.7,14.67,14.67,55200.0
2011-02-11 10:20:00,14.67,14.7,14.67,14.69,27600.0,14.67,14.7,14.67,14.69,27600.0
2011-02-11 10:30:00,14.7,14.73,14.69,14.7,91800.0,14.7,14.73,14.69,14.7,91800.0
2011-02-11 10:40:00,14.71,14.71,14.69,14.7,33600.0,14.71,14.71,14.69,14.7,33600.0
2011-02-11 10:50:00,14.71,14.72,14.7,14.71,54000.0,14.71,14.72,14.7,14.71,54000.0
2011-02-11 11:00:00,14.71,14.75,14.7,14.73,53400.0,14.71,14.75,14.7,14.73,53400.0
2011-02-11 11:10:00,14.73,14.75,14.71,14.73,31200.0,14.73,14.75,14.71,14.73,31200.0
2011-02-11 11:20:00,14.73,14.76,14.73,14.75,39000.0,14.73,14.76,14.73,14.75,39000.0
2011-02-11 11:30:00,14.76,14.81,14.76,14.8,39600.0,14.76,14.81,14.76,14.8,39600.0
2011-02-11 11:40:00,14.81,14.83,14.79,14.79,43800.0,14.81,14.83,14.79,14.79,43800.0
2011-02-11 11:50:00,14.8,14.81,14.79,14.8,16800.0,14.8,14.81,14.79,14.8,16800.0
2011-02-11 12:00:00,14.79,14.8,14.78,14.79,25800.0,14.79,14.8,14.78,14.79,25800.0
2011-02-11 12:10:00,14.79,14.8,14.78,14.78,19800.0,14.79,14.8,14.78,14.78,19800.0
2011-02-11 12:20:00,14.78,14.78,14.77,14.77,20400.0,14.78,14.78,14.77,14.77,20400.0
2011-02-11 12:30:00,14.77,14.77,14.74,14.75,16800.0,14.77,14.77,14.74,14.75,16800.0
2011-02-11 12:40:00,14.76,14.78,14.74,14.76,28200.0,14.76,14.78,14.74,14.76,28200.0
2011-02-11 12:50:00,14.76,14.77,14.75,14.75,24600.0,14.76,14.77,14.75,14.75,24600.0
2011-02-11 13:00:00,14.76,14.78,14.76,14.78,13200.0,14.76,14.78,14.76,14.78,13200.0
2011-02-11 13:10:00,14.78,14.79,14.77,14.77,14400.0,14.78,14.79,14.77,14.77,14400.0
2011-02-11 13:20:00,14.78,14.78,14.78,14.78,19800.0,14.78,14.78,14.78,14.78,19800.0
2011-02-11 13:30:00,14.78,14.78,14.76,14.78,11400.0,14.78,14.78,14.76,14.78,11400.0
2011-02-11 13:40:00,14.78,14.78,14.77,14.78,18000.0,14.78,14.78,14.77,14.78,18000.0
2011-02-11 13:50:00,14.78,14.79,14.77,14.77,24600.0,14.78,14.79,14.77,14.77,24600.0
2011-02-11 14:00:00,14.77,14.79,14.77,14.78,30000.0,14.77,14.79,14.77,14.78,30000.0
2011-02-11 14:10:00,14.78,14.79,14.77,14.78,24000.0,14.78,14.79,14.77,14.78,24000.0
2011-02-11 14:20:00,14.78,14.78,14.77,14.78,11400.0,14.78,14.78,14.77,14.78,11400.0
2011-02-11 14:30:00,14.78,14.79,14.78,14.78,42600.0,14.78,14.79,14.78,14.78,42600.0
2011-02-11 14:40:00,14.79,14.79,14.78,14.78,35400.0,14.79,14.79,14.78,14.78,35400.0
2011-02-11 14:50:00,14.78,14.8,14.76,14.77,147600.0,14.78,14.8,14.76,14.77,147600.0
2011-02-11 15:00:00,14.77,14.81,14.77,14.79,216600.0,14.77,14.81,14.77,14.79,216600.0
2011-02-11 15:10:00,14.79,14.79,14.78,14.79,76200.0,14.79,14.79,14.78,14.79,76200.0
2011-02-11 15:20:00,14.79,14.8,14.78,14.79,135600.0,14.79,14.8,14.78,14.79,135600.0
2011-02-11 15:30:00,14.79,14.8,14.78,14.8,153600.0,14.79,14.8,14.78,14.8,153600.0
2011-02-11 15:40:00,14.8,14.82,14.8,14.82,151200.0,14.8,14.82,14.8,14.82,151200.0
2011-02-11 15:50:00,14.81,14.82,14.79,14.81,340800.0,14.81,14.82,14.79,14.81,340800.0
2011-02-14 09:30:00,14.83,14.83,14.79,14.82,149400.0,14.83,14.83,14.79,14.82,149400.0
2011-02-14 09:40:00,14.83,14.85,14.81,14.83,117600.0,14.83,14.85,14.81,14.83,117600.0
2011-02-14 09:50:00,14.83,14.85,14.71,14.73,127800.0,14.83,14.85,14.71,14.73,127800.0
2011-02-14 10:00:00,14.74,14.78,14.73,14.73,42000.0,14.74,14.78,14.73,14.73,42000.0
2011-02-14 10:10:00,14.74,14.74,14.7,14.71,58800.0,14.74,14.74,14.7,14.71,58800.0
2011-02-14 10:20:00,14.71,14.74,14.71,14.72,31200.0,14.71,14.74,14.71,14.72,31200.0
2011-02-14 10:30:00,14.71,14.76,14.71,14.73,38400.0,14.71,14.76,14.71,14.73,38400.0
2011-02-14 10:40:00,14.74,14.75,14.67,14.75,195600.0,14.74,14.75,14.67,14.75,195600.0
2011-02-14 10:50:00,14.74,14.78,14.73,14.76,44400.0,14.74,14.78,14.73,14.76,44400.0
2011-02-14 11:00:00,14.76,14.77,14.74,14.77,40200.0,14.76,14.77,14.74,14.77,40200.0
2011-02-14 11:10:00,14.77,14.77,14.75,14.77,40200.0,14.77,14.77,14.75,14.77,40200.0
2011-02-14 11:20:00,14.78,14.8,14.77,14.78,49200.0,14.78,14.8,14.77,14.78,49200.0
2011-02-14 11:30:00,14.79,14.8,14.76,14.77,55800.0,14.79,14.8,14.76,14.77,55800.0
2011-02-14 11:40:00,14.77,14.79,14.75,14.76,38400.0,14.77,14.79,14.75,14.76,38400.0
2011-02-14 11:50:00,14.77,14.77,14.75,14.76,40800.0,14.77,14.77,14.75,14.76,40800.0
2011-02-14 12:00:00,14.75,14.77,14.73,14.74,44400.0,14.75,14.77,14.73,14.74,44400.0
2011-02-14 12:10:00,14.73,14.76,14.73,14.75,40200.0,14.73,14.76,14.73,14.75,40200.0
2011-02-14 12:20:00,14.75,14.76,14.75,14.75,21600.0,14.75,14.76,14.75,14.75,21600.0
2011-02-14 12:30:00,14.75,14.76,14.73,14.74,42000.0,14.75,14.76,14.73,14.74,42000.0
2011-02-14 12:40:00,14.74,14.74,14.72,14.73,24000.0,14.74,14.74,14.72,14.73,24000.0
2011-02-14 12:50:00,14.73,14.74,14.72,14.73,57600.0,14.73,14.74,14.72,14.73,57600.0
2011-02-14 13:00:00,14.73,14.74,14.71,14.71,43200.0,14.73,14.74,14.71,14.71,43200.0
2011-02-14 13:10:00,14.71,14.73,14.7,14.7,46200.0,14.71,14.73,14.7,14.7,46200.0
2011-02-14 13:20:00,14.71,14.71,14.68,14.68,68400.0,14.71,14.71,14.68,14.68,68400.0
2011-02-14 13:30:00,14.68,14.7,14.68,14.69,82800.0,14.68,14.7,14.68,14.69,82800.0
2011-02-14 13:40:00,14.69,14.73,14.69,14.72,142200.0,14.69,14.73,14.69,14.72,142200.0
2011-02-14 13:50:00,14.72,14.73,14.71,14.72,51000.0,14.72,14.73,14.71,14.72,51000.0
2011-02-14 14:00:00,14.72,14.72,14.71,14.71,43800.0,14.72,14.72,14.71,14.71,43800.0
2011-02-14 14:10:00,14.71,14.72,14.7,14.7,47400.0,14.71,14.72,14.7,14.7,47400.0
2011-02-14 14:20:00,14.7,14.73,14.7,14.73,41400.0,14.7,14.73,14.7,14.73,41400.0
2011-02-14 14:30:00,14.72,14.74,14.72,14.72,85200.0,14.72,14.74,14.72,14.72,85200.0
2011-02-14 14:40:00,14.72,14.75,14.72,14.74,59400.0,14.72,14.75,14.72,14.74,59400.0
2011-02-14 14:50:00,14.75,14.76,14.74,14.76,62400.0,14.75,14.76,14.74,14.76,62400.0
2011-02-14 15:00:00,14.76,14.78,14.76,14.76,61200.0,14.76,14.78,14.76,14.76,61200.0
2011-02-14 15:10:00,14.77,14.78,14.75,14.78,117000.0,14.77,14.78,14.75,14.78,117000.0
2011-02-14 15:20:00,14.78,14.79,14.7,14.79,162600.0,14.78,14.79,14.7,14.79,162600.0
2011-02-14 15:30:00,14.79,14.81,14.78,14.8,84600.0,14.79,14.81,14.78,14.8,84600.0
2011-02-14 15:40:00,14.8,14.83,14.8,14.83,90000.0,14.8,14.83,14.8,14.83,90000.0
2011-02-14 15:50:00,14.83,14.83,14.81,14.82,159000.0,14.83,14.83,14.81,14.82,159000.0
2011-02-15 09:30:00,14.82,14.88,14.76,14.82,66000.0,14.82,14.88,14.76,14.82,66000.0
2011-02-15 09:40:00,14.83,14.85,14.81,14.82,66000.0,14.83,14.85,14.81,14.82,66000.0
2011-02-15 09:50:00,14.82,14.82,14.78,14.81,64200.0,14.82,14.82,14.78,14.81,64200.0
2011-02-15 10:00:00,14.79,14.81,14.78,14.78,49800.0,14.79,14.81,14.78,14.78,49800.0
2011-02-15 10:10:00,14.78,14.79,14.72,14.74,97800.0,14.78,14.79,14.72,14.74,97800.0
2011-02-15 10:20:00,14.75,14.77,14.73,14.77,79200.0,14.75,14.77,14.73,14.77,79200.0
2011-02-15 10:30:00,14.76,14.78,14.76,14.77,58200.0,14.76,14.78,14.76,14.77,58200.0
2011-02-15 10:40:00,14.77,14.78,14.77,14.77,28200.0,14.77,14.78,14.77,14.77,28200.0
2011-02-15 10:50:00,14.78,14.78,14.77,14.78,48600.0,14.78,14.78,14.77,14.78,48600.0
2011-02-15 11:00:00,14.78,14.78,14.76,14.78,33000.0,14.78,14.78,14.76,14.78,33000.0
2011-02-15 11:10:00,14.78,14.79,14.77,14.78,30600.0,14.78,14.79,14.77,14.78,30600.0
2011-02-15 11:20:00,14.78,14.8,14.78,14.8,12600.0,14.78,14.8,14.78,14.8,12600.0
2011-02-15 11:30:00,14.81,14.81,14.78,14.79,49800.0,14.81,14.81,14.78,14.79,49800.0
2011-02-15 11:40:00,14.78,14.79,14.78,14.78,16800.0,14.78,14.79,14.78,14.78,16800.0
2011-02-15 11:50:00,14.78,14.79,14.78,14.78,51600.0,14.78,14.79,14.78,14.78,51600.0
2011-02-15 12:00:00,14.78,14.79,14.74,14.75,79800.0,14.78,14.79,14.74,14.75,79800.0
2011-02-15 12:10:00,14.76,14.79,14.76,14.79,18000.0,14.76,14.79,14.76,14.79,18000.0
2011-02-15 12:20:00,14.79,14.81,14.79,14.8,27600.0,14.79,14.81,14.79,14.8,27600.0
2011-02-15 12:30:00,14.8,14.81,14.8,14.81,28800.0,14.8,14.81,14.8,14.81,28800.0
2011-02-15 12:40:00,14.81,14.82,14.81,14.82,15000.0,14.81,14.82,14.81,14.82,15000.0
2011-02-15 12:50:00,14.82,14.82,14.8,14.81,63000.0,14.82,14.82,14.8,14.81,63000.0
2011-02-15 13:00:00,14.82,14.82,14.75,14.8,180000.0,14.82,14.82,14.75,14.8,180000.0
2011-02-15 13:10:00,14.8,14.81,14.78,14.78,79200.0,14.8,14.81,14.78,14.78,79200.0
2011-02-15 13:20:00,14.78,14.8,14.78,14.8,73200.0,14.78,14.8,14.78,14.8,73200.0
2011-02-15 13:30:00,14.8,14.8,14.69,14.8,100800.0,14.8,14.8,14.69,14.8,100800.0
2011-02-15 13:40:00,14.8,14.81,14.8,14.8,33600.0,14.8,14.81,14.8,14.8,33600.0
2011-02-15 13:50:00,14.8,14.8,14.8,14.8,12000.0,14.8,14.8,14.8,14.8,12000.0
2011-02-15 14:00:00,14.8,14.8,14.78,14.78,30000.0,14.8,14.8,14.78,14.78,30000.0
2011-02-15 14:10:00,14.78,14.79,14.77,14.78,24000.0,14.78,14.79,14.77,14.78,24000.0
2011-02-15 14:20:00,14.79,14.8,14.78,14.78,23400.0,14.79,14.8,14.78,14.78,23400.0
2011-02-15 14:30:00,14.78,14.78,14.76,14.77,31200.0,14.78,14.78,14.76,14.77,31200.0
2011-02-15 14:40:00,14.77,14.79,14.77,14.78,53400.0,14.77,14.79,14.77,14.78,53400.0
2011-02-15 14:50:00,14.78,14.79,14.78,14.79,10200.0,14.78,14.79,14.78,14.79,10200.0
2011-02-15 15:00:00,14.79,14.81,14.79,14.8,55200.0,14.79,14.81,14.79,14.8,55200.0
2011-02-15 15:10:00,14.8,14.81,14.79,14.79,42000.0,14.8,14.81,14.79,14.79,42000.0
2011-02-15 15:20:00,14.79,14.79,14.76,14.77,56400.0,14.79,14.79,14.76,14.77,56400.0
2011-02-15 15:30:00,14.77,14.79,14.77,14.79,60600.0,14.77,14.79,14.77,14.79,60600.0
2011-02-15 15:40:00,14.79,14.79,14.74,14.74,97200.0,14.79,14.79,14.74,14.74,97200.0
2011-02-15 15:50:00,14.74,14.77,14.74,14.76,175200.0,14.74,14.77,14.74,14.76,175200.0
2011-02-16 09:30:00,14.78,14.83,14.75,14.75,71400.0,14.78,14.83,14.75,14.75,71400.0
2011-02-16 09:40:00,14.75,14.8,14.75,14.79,46200.0,14.75,14.8,14.75,14.79,46200.0
2011-02-16 09:50:00,14.78,14.8,14.76,14.79,67200.0,14.78,14.8,14.76,14.79,67200.0
2011-02-16 10:00:00,14.79,14.8,14.78,14.8,57600.0,14.79,14.8,14.78,14.8,57600.0
2011-02-16 10:10:00,14.81,14.83,14.81,14.83,50400.0,14.81,14.83,14.81,14.83,50400.0
2011-02-16 10:20:00,14.83,14.84,14.81,14.82,52200.0,14.83,14.84,14.81,14.82,52200.0
2011-02-16 10:30:00,14.82,14.85,14.82,14.84,81600.0,14.82,14.85,14.82,14.84,81600.0
2011-02-16 10:40:00,14.85,14.85,14.82,14.83,73200.0,14.85,14.85,14.82,14.83,73200.0
2011-02-16 10:50:00,14.83,14.83,14.8,14.81,46800.0,14.83,14.83,14.8,14.81,46800.0
2011-02-16 11:00:00,14.82,14.83,14.79,14.79,67800.0,14.82,14.83,14.79,14.79,67800.0
2011-02-16 11:10:00,14.79,14.83,14.79,14.81,40800.0,14.79,14.83,14.79,14.81,40800.0
2011-02-16 11:20:00,14.81,14.82,14.8,14.8,47400.0,14.81,14.82,14.8,14.8,47400.0
2011-02-16 11:30:00,14.8,14.81,14.78,14.79,66000.0,14.8,14.81,14.78,14.79,66000.0
2011-02-16 11:40:00,14.79,14.81,14.78,14.8,59400.0,14.79,14.81,14.78,14.8,59400.0
2011-02-16 11:50:00,14.8,14.8,14.78,14.8,30000.0,14.8,14.8,14.78,14.8,30000.0
2011-02-16 12:00:00,14.8,14.8,14.72,14.72,76200.0,14.8,14.8,14.72,14.72,76200.0
2011-02-16 12:10:00,14.72,14.74,14.72,14.72,33600.0,14.72,14.74,14.72,14.72,33600.0
2011-02-16 12:20:00,14.73,14.75,14.73,14.74,23400.0,14.73,14.75,14.73,14.74,23400.0
2011-02-16 12:30:00,14.74,14.76,14.73,14.73,32400.0,14.74,14.76,14.73,14.73,32400.0
2011-02-16 12:40:00,14.73,14.74,14.72,14.73,23400.0,14.73,14.74,14.72,14.73,23400.0
2011-02-16 12:50:00,14.74,14.75,14.72,14.75,25800.0,14.74,14.75,14.72,14.75,25800.0
2011-02-16 13:00:00,14.75,14.78,14.75,14.78,16800.0,14.75,14.78,14.75,14.78,16800.0
2011-02-16 13:10:00,14.78,14.79,14.75,14.76,46800.0,14.78,14.79,14.75,14.76,46800.0
2011-02-16 13:20:00,14.76,14.76,14.73,14.74,43800.0,14.76,14.76,14.73,14.74,43800.0
2011-02-16 13:30:00,14.74,14.76,14.74,14.76,35400.0,14.74,14.76,14.74,14.76,35400.0
2011-02-16 13:40:00,14.76,14.78,14.76,14.76,28800.0,14.76,14.78,14.76,14.76,28800.0
2011-02-16 13:50:00,14.76,14.77,14.76,14.76,31200.0,14.76,14.77,14.76,14.76,31200.0
2011-02-16 14:00:00,14.77,14.77,14.75,14.75,46200.0,14.77,14.77,14.75,14.75,46200.0
2011-02-16 14:10:00,14.75,14.76,14.74,14.75,25800.0,14.75,14.76,14.74,14.75,25800.0
2011-02-16 14:20:00,14.74,14.75,14.74,14.74,21600.0,14.74,14.75,14.74,14.74,21600.0
2011-02-16 14:30:00,14.75,14.78,14.74,14.75,157800.0,14.75,14.78,14.74,14.75,157800.0
2011-02-16 14:40:00,14.75,14.76,14.74,14.75,27000.0,14.75,14.76,14.74,14.75,27000.0
2011-02-16 14:50:00,14.76,14.76,14.74,14.74,43800.0,14.76,14.76,14.74,14.74,43800.0
2011-02-16 15:00:00,14.74,14.77,14.74,14.76,68400.0,14.74,14.77,14.74,14.76,68400.0
2011-02-16 15:10:00,14.76,14.76,14.75,14.75,52800.0,14.76,14.76,14.75,14.75,52800.0
2011-02-16 15:20:00,14.75,14.75,14.74,14.75,60000.0,14.75,14.75,14.74,14.75,60000.0
2011-02-16 15:30:00,14.75,14.76,14.74,14.74,84600.0,14.75,14.76,14.74,14.74,84600.0
2011-02-16 15:40:00,14.74,14.75,14.72,14.73,136200.0,14.74,14.75,14.72,14.73,136200.0
2011-02-16 15:50:00,14.73,14.74,14.71,14.71,378600.0,14.73,14.74,14.71,14.71,378600.0
2011-02-17 09:30:00,14.69,14.8,14.69,14.8,84000.0,14.69,14.8,14.69,14.8,84000.0
2011-02-17 09:40:00,14.8,14.8,14.72,14.78,57000.0,14.8,14.8,14.72,14.78,57000.0
2011-02-17 09:50:00,14.78,14.78,14.72,14.75,151800.0,14.78,14.78,14.72,14.75,151800.0
2011-02-17 10:00:00,14.76,14.78,14.68,14.68,222000.0,14.76,14.78,14.68,14.68,222000.0
2011-02-17 10:10:00,14.67,14.67,14.6,14.61,138000.0,14.67,14.67,14.6,14.61,138000.0
2011-02-17 10:20:00,14.61,14.66,14.6,14.66,97800.0,14.61,14.66,14.6,14.66,97800.0
2011-02-17 10:30:00,14.65,14.69,14.65,14.68,43200.0,14.65,14.69,14.65,14.68,43200.0
2011-02-17 10:40:00,14.68,14.68,14.66,14.66,66000.0,14.68,14.68,14.66,14.66,66000.0
2011-02-17 10:50:00,14.66,14.69,14.66,14.68,40800.0,14.66,14.69,14.66,14.68,40800.0
2011-02-17 11:00:00,14.69,14.73,14.69,14.72,40200.0,14.69,14.73,14.69,14.72,40200.0
2011-02-17 11:10:00,14.72,14.72,14.7,14.72,73200.0,14.72,14.72,14.7,14.72,73200.0
2011-02-17 11:20:00,14.73,14.79,14.72,14.79,116400.0,14.73,14.79,14.72,14.79,116400.0
2011-02-17 11:30:00,14.79,14.79,14.75,14.75,57000.0,14.79,14.79,14.75,14.75,57000.0
2011-02-17 11:40:00,14.75,14.76,14.73,14.73,34800.0,14.75,14.76,14.73,14.73,34800.0
2011-02-17 11:50:00,14.74,14.76,14.71,14.71,52800.0,14.74,14.76,14.71,14.71,52800.0
2011-02-17 12:00:00,14.72,14.76,14.71,14.74,51000.0,14.72,14.76,14.71,14.74,51000.0
2011-02-17 12:10:00,14.74,14.75,14.72,14.75,42000.0,14.74,14.75,14.72,14.75,42000.0
2011-02-17 12:20:00,14.75,14.76,14.74,14.76,23400.0,14.75,14.76,14.74,14.76,23400.0
2011-02-17 12:30:00,14.77,14.78,14.74,14.75,116400.0,14.77,14.78,14.74,14.75,116400.0
2011-02-17 12:40:00,14.75,14.77,14.75,14.75,32400.0,14.75,14.77,14.75,14.75,32400.0
2011-02-17 12:50:00,14.75,14.76,14.74,14.75,32400.0,14.75,14.76,14.74,14.75,32400.0
2011-02-17 13:00:00,14.76,14.78,14.76,14.77,30000.0,14.76,14.78,14.76,14.77,30000.0
2011-02-17 13:10:00,14.77,14.77,14.76,14.76,52800.0,14.77,14.77,14.76,14.76,52800.0
2011-02-17 13:20:00,14.77,14.79,14.76,14.79,27000.0,14.77,14.79,14.76,14.79,27000.0
2011-02-17 13:30:00,14.79,14.79,14.76,14.77,61200.0,14.79,14.79,14.76,14.77,61200.0
2011-02-17 13:40:00,14.77,14.78,14.76,14.76,33600.0,14.77,14.78,14.76,14.76,33600.0
2011-02-17 13:50:00,14.77,14.78,14.77,14.78,17400.0,14.77,14.78,14.77,14.78,17400.0
2011-02-17 14:00:00,14.77,14.8,14.77,14.8,89400.0,14.77,14.8,14.77,14.8,89400.0
2011-02-17 14:10:00,14.8,14.81,14.79,14.81,72000.0,14.8,14.81,14.79,14.81,72000.0
2011-02-17 14:20:00,14.81,14.82,14.78,14.79,57600.0,14.81,14.82,14.78,14.79,57600.0
2011-02-17 14:30:00,14.79,14.82,14.77,14.8,267000.0,14.79,14.82,14.77,14.8,267000.0
2011-02-17 14:40:00,14.8,14.81,14.79,14.81,229800.0,14.8,14.81,14.79,14.81,229800.0
2011-02-17 14:50:00,14.81,14.83,14.81,14.83,24000.0,14.81,14.83,14.81,14.83,24000.0
2011-02-17 15:00:00,14.83,14.85,14.83,14.84,68400.0,14.83,14.85,14.83,14.84,68400.0
2011-02-17 15:10:00,14.84,14.87,14.83,14.87,42600.0,14.84,14.87,14.83,14.87,42600.0
2011-02-17 15:20:00,14.86,14.88,14.86,14.86,63000.0,14.86,14.88,14.86,14.86,63000.0
2011-02-17 15:30:00,14.86,14.87,14.84,14.85,70800.0,14.86,14.87,14.84,14.85,70800.0
2011-02-17 15:40:00,14.85,14.87,14.85,14.85,80400.0,14.85,14.87,14.85,14.85,80400.0
2011-02-17 15:50:00,14.85,14.85,14.84,14.85,144600.0,14.85,14.85,14.84,14.85,144600.0
2011-02-18 09:30:00,14.86,14.88,14.8,14.88,135600.0,14.86,14.88,14.8,14.88,135600.0
2011-02-18 09:40:00,14.88,14.88,14.86,14.87,51000.0,14.88,14.88,14.86,14.87,51000.0
2011-02-18 09:50:00,14.87,14.87,14.86,14.87,45600.0,14.87,14.87,14.86,14.87,45600.0
2011-02-18 10:00:00,14.87,14.91,14.87,14.91,43200.0,14.87,14.91,14.87,14.91,43200.0
2011-02-18 10:10:00,14.91,14.91,14.88,14.9,72000.0,14.91,14.91,14.88,14.9,72000.0
2011-02-18 10:20:00,14.9,14.9,14.88,14.89,35400.0,14.9,14.9,14.88,14.89,35400.0
2011-02-18 10:30:00,14.89,14.9,14.87,14.88,171000.0,14.89,14.9,14.87,14.88,171000.0
2011-02-18 10:40:00,14.89,14.9,14.88,14.89,72000.0,14.89,14.9,14.88,14.89,72000.0
2011-02-18 10:50:00,14.9,14.9,14.88,14.88,184200.0,14.9,14.9,14.88,14.88,184200.0
2011-02-18 11:00:00,14.88,14.89,14.88,14.88,33000.0,14.88,14.89,14.88,14.88,33000.0
2011-02-18 11:10:00,14.88,14.89,14.88,14.88,21600.0,14.88,14.89,14.88,14.88,21600.0
2011-02-18 11:20:00,14.89,14.89,14.86,14.88,96600.0,14.89,14.89,14.86,14.88,96600.0
2011-02-18 11:30:00,14.88,14.89,14.85,14.85,20400.0,14.88,14.89,14.85,14.85,20400.0
2011-02-18 11:40:00,14.85,14.85,14.81,14.81,35400.0,14.85,14.85,14.81,14.81,35400.0
2011-02-18 11:50:00,14.8,14.81,14.79,14.8,21000.0,14.8,14.81,14.79,14.8,21000.0
2011-02-18 12:00:00,14.8,14.84,14.8,14.83,24600.0,14.8,14.84,14.8,14.83,24600.0
2011-02-18 12:10:00,14.83,14.87,14.83,14.87,32400.0,14.83,14.87,14.83,14.87,32400.0
2011-02-18 12:20:00,14.88,14.88,14.86,14.86,35400.0,14.88,14.88,14.86,14.86,35400.0
2011-02-18 12:30:00,14.87,14.88,14.86,14.88,29400.0,14.87,14.88,14.86,14.88,29400.0
2011-02-18 12:40:00,14.87,14.88,14.86,14.87,25800.0,14.87,14.88,14.86,14.87,25800.0
2011-02-18 12:50:00,14.87,14.88,14.82,14.85,251400.0,14.87,14.88,14.82,14.85,251400.0
2011-02-18 13:00:00,14.85,14.89,14.85,14.87,21600.0,14.85,14.89,14.85,14.87,21600.0
2011-02-18 13:10:00,14.88,14.89,14.87,14.87,39000.0,14.88,14.89,14.87,14.87,39000.0
2011-02-18 13:20:00,14.87,14.89,14.85,14.89,102000.0,14.87,14.89,14.85,14.89,102000.0
2011-02-18 13:30:00,14.89,14.9,14.87,14.88,108000.0,14.89,14.9,14.87,14.88,108000.0
2011-02-18 13:40:00,14.87,14.89,14.87,14.87,52200.0,14.87,14.89,14.87,14.87,52200.0
2011-02-18 13:50:00,14.88,14.9,14.88,14.89,18000.0,14.88,14.9,14.88,14.89,18000.0
2011-02-18 14:00:00,14.9,14.91,14.89,14.9,28200.0,14.9,14.91,14.89,14.9,28200.0
2011-02-18 14:10:00,14.9,14.9,14.87,14.88,82200.0,14.9,14.9,14.87,14.88,82200.0
2011-02-18 14:20:00,14.88,14.88,14.85,14.85,144000.0,14.88,14.88,14.85,14.85,144000.0
2011-02-18 14:30:00,14.85,14.87,14.84,14.85,159000.0,14.85,14.87,14.84,14.85,159000.0
2011-02-18 14:40:00,14.85,14.87,14.84,14.86,126600.0,14.85,14.87,14.84,14.86,126600.0
2011-02-18 14:50:00,14.86,14.88,14.85,14.88,114000.0,14.86,14.88,14.85,14.88,114000.0
2011-02-18 15:00:00,14.88,14.89,14.86,14.87,102600.0,14.88,14.89,14.86,14.87,102600.0
2011-02-18 15:10:00,14.87,14.88,14.85,14.88,88800.0,14.87,14.88,14.85,14.88,88800.0
2011-02-18 15:20:00,14.87,14.88,14.86,14.87,78000.0,14.87,14.88,14.86,14.87,78000.0
2011-02-18 15:30:00,14.87,14.89,14.87,14.88,77400.0,14.87,14.89,14.87,14.88,77400.0
2011-02-18 15:40:00,14.88,14.89,14.88,14.88,117000.0,14.88,14.89,14.88,14.88,117000.0
2011-02-18 15:50:00,14.89,14.91,14.85,14.91,253200.0,14.89,14.91,14.85,14.91,253200.0
2011-02-22 09:30:00,14.82,14.89,14.63,14.64,174600.0,14.82,14.89,14.63,14.64,174600.0
2011-02-22 09:40:00,14.64,14.65,14.6,14.63,76800.0,14.64,14.65,14.6,14.63,76800.0
2011-02-22 09:50:00,14.63,14.7,14.63,14.7,97200.0,14.63,14.7,14.63,14.7,97200.0
2011-02-22 10:00:00,14.7,14.71,14.66,14.71,40200.0,14.7,14.71,14.66,14.71,40200.0
2011-02-22 10:10:00,14.72,14.77,14.71,14.77,43800.0,14.72,14.77,14.71,14.77,43800.0
2011-02-22 10:20:00,14.76,14.78,14.73,14.74,57000.0,14.76,14.78,14.73,14.74,57000.0
2011-02-22 10:30:00,14.74,14.75,14.72,14.74,33000.0,14.74,14.75,14.72,14.74,33000.0
2011-02-22 10:40:00,14.74,14.78,14.73,14.76,27000.0,14.74,14.78,14.73,14.76,27000.0
2011-02-22 10:50:00,14.76,14.79,14.76,14.76,21600.0,14.76,14.79,14.76,14.76,21600.0
2011-02-22 11:00:00,14.76,14.76,14.73,14.74,31800.0,14.76,14.76,14.73,14.74,31800.0
2011-02-22 11:10:00,14.75,14.76,14.71,14.71,38400.0,14.75,14.76,14.71,14.71,38400.0
2011-02-22 11:20:00,14.71,14.72,14.69,14.7,38400.0,14.71,14.72,14.69,14.7,38400.0
2011-02-22 11:30:00,14.7,14.7,14.65,14.65,88800.0,14.7,14.7,14.65,14.65,88800.0
2011-02-22 11:40:00,14.65,14.69,14.64,14.68,34800.0,14.65,14.69,14.64,14.68,34800.0
2011-02-22 11:50:00,14.67,14.68,14.65,14.67,102000.0,14.67,14.68,14.65,14.67,102000.0
2011-02-22 12:00:00,14.67,14.68,14.66,14.67,46200.0,14.67,14.68,14.66,14.67,46200.0
2011-02-22 12:10:00,14.67,14.68,14.66,14.67,46200.0,14.67,14.68,14.66,14.67,46200.0
2011-02-22 12:20:00,14.67,14.68,14.66,14.66,32400.0,14.67,14.68,14.66,14.66,32400.0
2011-02-22 12:30:00,14.67,14.67,14.64,14.64,43200.0,14.67,14.67,14.64,14.64,43200.0
2011-02-22 12:40:00,14.64,14.64,14.57,14.59,111600.0,14.64,14.64,14.57,14.59,111600.0
2011-02-22 12:50:00,14.58,14.59,14.54,14.55,74400.0,14.58,14.59,14.54,14.55,74400.0
2011-02-22 13:00:00,14.55,14.6,14.55,14.6,117000.0,14.55,14.6,14.55,14.6,117000.0
2011-02-22 13:10:00,14.6,14.6,14.58,14.58,45000.0,14.6,14.6,14.58,14.58,45000.0
2011-02-22 13:20:00,14.58,14.58,14.52,14.53,63000.0,14.58,14.58,14.52,14.53,63000.0
2011-02-22 13:30:00,14.53,14.54,14.52,14.54,88200.0,14.53,14.54,14.52,14.54,88200.0
2011-02-22 13:40:00,14.54,14.55,14.52,14.54,102000.0,14.54,14.55,14.52,14.54,102000.0
2011-02-22 13:50:00,14.54,14.59,14.54,14.58,56400.0,14.54,14.59,14.54,14.58,56400.0
2011-02-22 14:00:00,14.57,14.58,14.57,14.58,44400.0,14.57,14.58,14.57,14.58,44400.0
2011-02-22 14:10:00,14.58,14.58,14.57,14.57,24600.0,14.58,14.58,14.57,14.57,24600.0
2011-02-22 14:20:00,14.57,14.58,14.54,14.58,34200.0,14.57,14.58,14.54,14.58,34200.0
2011-02-22 14:30:00,14.58,14.6,14.56,14.56,51600.0,14.58,14.6,14.56,14.56,51600.0
2011-02-22 14:40:00,14.56,14.59,14.55,14.59,58800.0,14.56,14.59,14.55,14.59,58800.0
2011-02-22 14:50:00,14.58,14.58,14.55,14.55,72600.0,14.58,14.58,14.55,14.55,72600.0
2011-02-22 15:00:00,14.55,14.57,14.55,14.57,79200.0,14.55,14.57,14.55,14.57,79200.0
2011-02-22 15:10:00,14.57,14.58,14.55,14.55,81000.0,14.57,14.58,14.55,14.55,81000.0
2011-02-22 15:20:00,14.55,14.56,14.54,14.55,56400.0,14.55,14.56,14.54,14.55,56400.0
2011-02-22 15:30:00,14.55,14.56,14.54,14.54,99600.0,14.55,14.56,14.54,14.54,99600.0
2011-02-22 15:40:00,14.55,14.56,14.52,14.52,96600.0,14.55,14.56,14.52,14.52,96600.0
2011-02-22 15:50:00,14.52,14.55,14.52,14.53,184200.0,14.52,14.55,14.52,14.53,184200.0
2011-02-23 09:30:00,14.52,14.57,14.4,14.42,135000.0,14.52,14.57,14.4,14.42,135000.0
2011-02-23 09:40:00,14.42,14.42,14.34,14.35,151200.0,14.42,14.42,14.34,14.35,151200.0
2011-02-23 09:50:00,14.34,14.35,14.26,14.28,189600.0,14.34,14.35,14.26,14.28,189600.0
2011-02-23 10:00:00,14.28,14.29,14.26,14.26,179400.0,14.28,14.29,14.26,14.26,179400.0
2011-02-23 10:10:00,14.26,14.27,14.23,14.24,141000.0,14.26,14.27,14.23,14.24,141000.0
2011-02-23 10:20:00,14.24,14.27,14.22,14.23,107400.0,14.24,14.27,14.22,14.23,107400.0
2011-02-23 10:30:00,14.22,14.24,14.21,14.23,99000.0,14.22,14.24,14.21,14.23,99000.0
2011-02-23 10:40:00,14.22,14.24,14.22,14.23,60000.0,14.22,14.24,14.22,14.23,60000.0
2011-02-23 10:50:00,14.24,14.24,14.23,14.23,47400.0,14.24,14.24,14.23,14.23,47400.0
2011-02-23 11:00:00,14.22,14.24,14.22,14.23,49800.0,14.22,14.24,14.22,14.23,49800.0
2011-02-23 11:10:00,14.23,14.23,14.2,14.21,71400.0,14.23,14.23,14.2,14.21,71400.0
2011-02-23 11:20:00,14.21,14.22,14.19,14.19,51000.0,14.21,14.22,14.19,14.19,51000.0
2011-02-23 11:30:00,14.19,14.2,14.17,14.19,118200.0,14.19,14.2,14.17,14.19,118200.0
2011-02-23 11:40:00,14.18,14.18,14.15,14.15,82800.0,14.18,14.18,14.15,14.15,82800.0
2011-02-23 11:50:00,14.15,14.16,14.13,14.13,69000.0,14.15,14.16,14.13,14.13,69000.0
2011-02-23 12:00:00,14.13,14.14,14.1,14.11,56400.0,14.13,14.14,14.1,14.11,56400.0
2011-02-23 12:10:00,14.11,14.11,14.08,14.09,88200.0,14.11,14.11,14.08,14.09,88200.0
2011-02-23 12:20:00,14.09,14.1,14.08,14.09,78600.0,14.09,14.1,14.08,14.09,78600.0
2011-02-23 12:30:00,14.09,14.09,14.06,14.07,138000.0,14.09,14.09,14.06,14.07,138000.0
2011-02-23 12:40:00,14.08,14.09,14.06,14.07,62400.0,14.08,14.09,14.06,14.07,62400.0
2011-02-23 12:50:00,14.06,14.09,14.06,14.08,72000.0,14.06,14.09,14.06,14.08,72000.0
2011-02-23 13:00:00,14.08,14.09,14.06,14.07,63000.0,14.08,14.09,14.06,14.07,63000.0
2011-02-23 13:10:00,14.07,14.07,14.03,14.03,66000.0,14.07,14.07,14.03,14.03,66000.0
2011-02-23 13:20:00,14.03,14.06,14.03,14.06,57000.0,14.03,14.06,14.03,14.06,57000.0
2011-02-23 13:30:00,14.05,14.09,14.05,14.09,34200.0,14.05,14.09,14.05,14.09,34200.0
2011-02-23 13:40:00,14.1,14.11,14.07,14.1,112200.0,14.1,14.11,14.07,14.1,112200.0
2011-02-23 13:50:00,14.1,14.14,14.1,14.14,91200.0,14.1,14.14,14.1,14.14,91200.0
2011-02-23 14:00:00,14.14,14.19,14.13,14.18,55200.0,14.14,14.19,14.13,14.18,55200.0
2011-02-23 14:10:00,14.19,14.2,14.18,14.19,54600.0,14.19,14.2,14.18,14.19,54600.0
2011-02-23 14:20:00,14.19,14.2,14.19,14.2,43800.0,14.19,14.2,14.19,14.2,43800.0
2011-02-23 14:30:00,14.2,14.25,14.2,14.22,140400.0,14.2,14.25,14.2,14.22,140400.0
2011-02-23 14:40:00,14.22,14.23,14.22,14.22,108000.0,14.22,14.23,14.22,14.22,108000.0
2011-02-23 14:50:00,14.22,14.23,14.22,14.23,84000.0,14.22,14.23,14.22,14.23,84000.0
2011-02-23 15:00:00,14.23,14.26,14.22,14.22,83400.0,14.23,14.26,14.22,14.22,83400.0
2011-02-23 15:10:00,14.22,14.23,14.22,14.23,96000.0,14.22,14.23,14.22,14.23,96000.0
2011-02-23 15:20:00,14.24,14.26,14.22,14.23,96600.0,14.24,14.26,14.22,14.23,96600.0
2011-02-23 15:30:00,14.23,14.23,14.22,14.22,103200.0,14.23,14.23,14.22,14.22,103200.0
2011-02-23 15:40:00,14.23,14.24,14.19,14.2,146400.0,14.23,14.24,14.19,14.2,146400.0
2011-02-23 15:50:00,14.2,14.21,14.17,14.18,279600.0,14.2,14.21,14.17,14.18,279600.0
2011-02-24 09:30:00,14.19,14.27,14.06,14.13,126600.0,14.19,14.27,14.06,14.13,126600.0
2011-02-24 09:40:00,14.13,14.23,14.09,14.2,88200.0,14.13,14.23,14.09,14.2,88200.0
2011-02-24 09:50:00,14.2,14.2,14.13,14.2,80400.0,14.2,14.2,14.13,14.2,80400.0
2011-02-24 10:00:00,14.19,14.22,14.15,14.21,81000.0,14.19,14.22,14.15,14.21,81000.0
2011-02-24 10:10:00,14.23,14.23,14.17,14.23,52800.0,14.23,14.23,14.17,14.23,52800.0
2011-02-24 10:20:00,14.24,14.26,14.23,14.24,67200.0,14.24,14.26,14.23,14.24,67200.0
2011-02-24 10:30:00,14.24,14.24,14.13,14.14,95400.0,14.24,14.24,14.13,14.14,95400.0
2011-02-24 10:40:00,14.15,14.19,14.13,14.19,55200.0,14.15,14.19,14.13,14.19,55200.0
2011-02-24 10:50:00,14.17,14.2,14.13,14.13,43800.0,14.17,14.2,14.13,14.13,43800.0
2011-02-24 11:00:00,14.13,14.2,14.12,14.2,100800.0,14.13,14.2,14.12,14.2,100800.0
2011-02-24 11:10:00,14.2,14.2,14.13,14.18,60600.0,14.2,14.2,14.13,14.18,60600.0
2011-02-24 11:20:00,14.17,14.17,14.15,14.15,75000.0,14.17,14.17,14.15,14.15,75000.0
2011-02-24 11:30:00,14.13,14.17,14.13,14.14,42600.0,14.13,14.17,14.13,14.14,42600.0
2011-02-24 11:40:00,14.15,14.16,14.1,14.12,74400.0,14.15,14.16,14.1,14.12,74400.0
2011-02-24 11:50:00,14.12,14.16,14.11,14.14,47400.0,14.12,14.16,14.11,14.14,47400.0
2011-02-24 12:00:00,14.15,14.17,14.11,14.11,109200.0,14.15,14.17,14.11,14.11,109200.0
2011-02-24 12:10:00,14.11,14.15,14.1,14.15,67800.0,14.11,14.15,14.1,14.15,67800.0
2011-02-24 12:20:00,14.15,14.17,14.1,14.11,329400.0,14.15,14.17,14.1,14.11,329400.0
2011-02-24 12:30:00,14.11,14.12,14.1,14.11,90000.0,14.11,14.12,14.1,14.11,90000.0
2011-02-24 12:40:00,14.11,14.12,14.1,14.1,98400.0,14.11,14.12,14.1,14.1,98400.0
2011-02-24 12:50:00,14.1,14.11,14.06,14.08,98400.0,14.1,14.11,14.06,14.08,98400.0
2011-02-24 13:00:00,14.08,14.1,14.06,14.08,87000.0,14.08,14.1,14.06,14.08,87000.0
2011-02-24 13:10:00,14.08,14.1,14.07,14.08,69000.0,14.08,14.1,14.07,14.08,69000.0
2011-02-24 13:20:00,14.08,14.09,14.05,14.06,57600.0,14.08,14.09,14.05,14.06,57600.0
2011-02-24 13:30:00,14.06,14.08,14.04,14.05,67200.0,14.06,14.08,14.04,14.05,67200.0
2011-02-24 13:40:00,14.06,14.06,14.02,14.02,93000.0,14.06,14.06,14.02,14.02,93000.0
2011-02-24 13:50:00,14.03,14.04,13.97,13.99,144600.0,14.03,14.04,13.97,13.99,144600.0
2011-02-24 14:00:00,13.99,14.05,13.99,14.04,101400.0,13.99,14.05,13.99,14.04,101400.0
2011-02-24 14:10:00,14.05,14.07,14.04,14.07,91200.0,14.05,14.07,14.04,14.07,91200.0
2011-02-24 14:20:00,14.07,14.09,14.05,14.06,61800.0,14.07,14.09,14.05,14.06,61800.0
2011-02-24 14:30:00,14.06,14.09,14.06,14.07,123600.0,14.06,14.09,14.06,14.07,123600.0
2011-02-24 14:40:00,14.07,14.09,14.06,14.09,96600.0,14.07,14.09,14.06,14.09,96600.0
2011-02-24 14:50:00,14.08,14.09,14.07,14.08,88200.0,14.08,14.09,14.07,14.08,88200.0
2011-02-24 15:00:00,14.08,14.12,14.08,14.11,157200.0,14.08,14.12,14.08,14.11,157200.0
2011-02-24 15:10:00,14.1,14.13,14.08,14.12,112800.0,14.1,14.13,14.08,14.12,112800.0
2011-02-24 15:20:00,14.12,14.13,14.1,14.11,125400.0,14.12,14.13,14.1,14.11,125400.0
2011-02-24 15:30:00,14.11,14.16,14.1,14.12,134400.0,14.11,14.16,14.1,14.12,134400.0
2011-02-24 15:40:00,14.13,14.14,14.11,14.11,173400.0,14.13,14.14,14.11,14.11,173400.0
2011-02-24 15:50:00,14.11,14.12,14.09,14.1,278400.0,14.11,14.12,14.09,14.1,278400.0
2011-02-25 09:30:00,14.14,14.19,14.1,14.19,102000.0,14.14,14.19,14.1,14.19,102000.0
2011-02-25 09:40:00,14.18,14.18,14.12,14.15,94800.0,14.18,14.18,14.12,14.15,94800.0
2011-02-25 09:50:00,14.15,14.21,14.12,14.17,86400.0,14.15,14.21,14.12,14.17,86400.0
2011-02-25 10:00:00,14.16,14.26,14.16,14.24,67800.0,14.16,14.26,14.16,14.24,67800.0
2011-02-25 10:10:00,14.25,14.28,14.23,14.26,64200.0,14.25,14.28,14.23,14.26,64200.0
2011-02-25 10:20:00,14.27,14.33,14.25,14.26,51000.0,14.27,14.33,14.25,14.26,51000.0
2011-02-25 10:30:00,14.26,14.3,14.23,14.3,32400.0,14.26,14.3,14.23,14.3,32400.0
2011-02-25 10:40:00,14.3,14.32,14.3,14.31,42000.0,14.3,14.32,14.3,14.31,42000.0
2011-02-25 10:50:00,14.31,14.31,14.2,14.23,85200.0,14.31,14.31,14.2,14.23,85200.0
2011-02-25 11:00:00,14.23,14.26,14.22,14.25,30600.0,14.23,14.26,14.22,14.25,30600.0
2011-02-25 11:10:00,14.25,14.32,14.24,14.31,34200.0,14.25,14.32,14.24,14.31,34200.0
2011-02-25 11:20:00,14.31,14.32,14.28,14.28,31800.0,14.31,14.32,14.28,14.28,31800.0
2011-02-25 11:30:00,14.28,14.31,14.27,14.29,19800.0,14.28,14.31,14.27,14.29,19800.0
2011-02-25 11:40:00,14.3,14.3,14.26,14.26,22200.0,14.3,14.3,14.26,14.26,22200.0
2011-02-25 11:50:00,14.25,14.27,14.24,14.24,12600.0,14.25,14.27,14.24,14.24,12600.0
2011-02-25 12:00:00,14.25,14.31,14.25,14.28,37800.0,14.25,14.31,14.25,14.28,37800.0
2011-02-25 12:10:00,14.28,14.31,14.27,14.31,21000.0,14.28,14.31,14.27,14.31,21000.0
2011-02-25 12:20:00,14.31,14.31,14.28,14.28,40200.0,14.31,14.31,14.28,14.28,40200.0
2011-02-25 12:30:00,14.28,14.33,14.28,14.31,36600.0,14.28,14.33,14.28,14.31,36600.0
2011-02-25 12:40:00,14.31,14.34,14.3,14.33,22200.0,14.31,14.34,14.3,14.33,22200.0
2011-02-25 12:50:00,14.32,14.33,14.31,14.31,27000.0,14.32,14.33,14.31,14.31,27000.0
2011-02-25 13:00:00,14.31,14.32,14.3,14.32,25200.0,14.31,14.32,14.3,14.32,25200.0
2011-02-25 13:10:00,14.31,14.34,14.31,14.33,30000.0,14.31,14.34,14.31,14.33,30000.0
2011-02-25 13:20:00,14.34,14.34,14.31,14.31,34200.0,14.34,14.34,14.31,14.31,34200.0
2011-02-25 13:30:00,14.31,14.31,14.3,14.31,34200.0,14.31,14.31,14.3,14.31,34200.0
2011-02-25 13:40:00,14.32,14.33,14.31,14.32,27600.0,14.32,14.33,14.31,14.32,27600.0
2011-02-25 13:50:00,14.32,14.33,14.29,14.3,34800.0,14.32,14.33,14.29,14.3,34800.0
2011-02-25 14:00:00,14.31,14.33,14.29,14.33,62400.0,14.31,14.33,14.29,14.33,62400.0
2011-02-25 14:10:00,14.34,14.35,14.33,14.34,54000.0,14.34,14.35,14.33,14.34,54000.0
2011-02-25 14:20:00,14.34,14.35,14.31,14.32,55800.0,14.34,14.35,14.31,14.32,55800.0
2011-02-25 14:30:00,14.32,14.33,14.3,14.31,39600.0,14.32,14.33,14.3,14.31,39600.0
2011-02-25 14:40:00,14.31,14.33,14.3,14.31,37800.0,14.31,14.33,14.3,14.31,37800.0
2011-02-25 14:50:00,14.32,14.32,14.3,14.31,41400.0,14.32,14.32,14.3,14.31,41400.0
2011-02-25 15:00:00,14.31,14.32,14.3,14.32,48600.0,14.31,14.32,14.3,14.32,48600.0
2011-02-25 15:10:00,14.31,14.32,14.31,14.31,64200.0,14.31,14.32,14.31,14.31,64200.0
2011-02-25 15:20:00,14.31,14.32,14.31,14.32,64200.0,14.31,14.32,14.31,14.32,64200.0
2011-02-25 15:30:00,14.32,14.34,14.32,14.34,91200.0,14.32,14.34,14.32,14.34,91200.0
2011-02-25 15:40:00,14.34,14.37,14.32,14.37,189000.0,14.34,14.37,14.32,14.37,189000.0
2011-02-25 15:50:00,14.37,14.41,14.35,14.39,438000.0,14.37,14.41,14.35,14.39,438000.0
2011-02-28 09:30:00,14.44,14.53,14.44,14.53,94800.0,14.44,14.53,14.44,14.53,94800.0
2011-02-28 09:40:00,14.53,14.58,14.48,14.48,98400.0,14.53,14.58,14.48,14.48,98400.0
2011-02-28 09:50:00,14.49,14.49,14.42,14.44,66000.0,14.49,14.49,14.42,14.44,66000.0
2011-02-28 10:00:00,14.44,14.47,14.41,14.43,55200.0,14.44,14.47,14.41,14.43,55200.0
2011-02-28 10:10:00,14.43,14.44,14.42,14.43,38400.0,14.43,14.44,14.42,14.43,38400.0
2011-02-28 10:20:00,14.45,14.46,14.42,14.44,51000.0,14.45,14.46,14.42,14.44,51000.0
2011-02-28 10:30:00,14.44,14.46,14.42,14.44,36600.0,14.44,14.46,14.42,14.44,36600.0
2011-02-28 10:40:00,14.44,14.45,14.4,14.42,39600.0,14.44,14.45,14.4,14.42,39600.0
2011-02-28 10:50:00,14.42,14.42,14.39,14.4,34800.0,14.42,14.42,14.39,14.4,34800.0
2011-02-28 11:00:00,14.41,14.41,14.37,14.38,20400.0,14.41,14.41,14.37,14.38,20400.0
2011-02-28 11:10:00,14.38,14.39,14.36,14.38,53400.0,14.38,14.39,14.36,14.38,53400.0
2011-02-28 11:20:00,14.37,14.38,14.32,14.32,40800.0,14.37,14.38,14.32,14.32,40800.0
2011-02-28 11:30:00,14.32,14.33,14.3,14.33,40200.0,14.32,14.33,14.3,14.33,40200.0
2011-02-28 11:40:00,14.33,14.33,14.3,14.3,29400.0,14.33,14.33,14.3,14.3,29400.0
2011-02-28 11:50:00,14.31,14.33,14.31,14.33,17400.0,14.31,14.33,14.31,14.33,17400.0
2011-02-28 12:00:00,14.33,14.36,14.32,14.35,37200.0,14.33,14.36,14.32,14.35,37200.0
2011-02-28 12:10:00,14.35,14.36,14.35,14.35,19800.0,14.35,14.36,14.35,14.35,19800.0
2011-02-28 12:20:00,14.35,14.35,14.34,14.34,20400.0,14.35,14.35,14.34,14.34,20400.0
2011-02-28 12:30:00,14.34,14.35,14.33,14.34,33000.0,14.34,14.35,14.33,14.34,33000.0
2011-02-28 12:40:00,14.34,14.34,14.27,14.29,108000.0,14.34,14.34,14.27,14.29,108000.0
2011-02-28 12:50:00,14.28,14.29,14.26,14.27,42600.0,14.28,14.29,14.26,14.27,42600.0
2011-02-28 13:00:00,14.27,14.28,14.26,14.27,55800.0,14.27,14.28,14.26,14.27,55800.0
2011-02-28 13:10:00,14.27,14.28,14.25,14.26,55200.0,14.27,14.28,14.25,14.26,55200.0
2011-02-28 13:20:00,14.26,14.27,14.24,14.24,38400.0,14.26,14.27,14.24,14.24,38400.0
2011-02-28 13:30:00,14.24,14.26,14.24,14.24,34800.0,14.24,14.26,14.24,14.24,34800.0
2011-02-28 13:40:00,14.25,14.25,14.23,14.24,35400.0,14.25,14.25,14.23,14.24,35400.0
2011-02-28 13:50:00,14.24,14.24,14.22,14.23,33000.0,14.24,14.24,14.22,14.23,33000.0
2011-02-28 14:00:00,14.22,14.22,14.21,14.22,40200.0,14.22,14.22,14.21,14.22,40200.0
2011-02-28 14:10:00,14.21,14.26,14.21,14.25,57000.0,14.21,14.26,14.21,14.25,57000.0
2011-02-28 14:20:00,14.24,14.24,14.22,14.23,31200.0,14.24,14.24,14.22,14.23,31200.0
2011-02-28 14:30:00,14.23,14.26,14.23,14.24,55200.0,14.23,14.26,14.23,14.24,55200.0
2011-02-28 14:40:00,14.23,14.25,14.21,14.23,57600.0,14.23,14.25,14.21,14.23,57600.0
2011-02-28 14:50:00,14.24,14.24,14.22,14.24,47400.0,14.24,14.24,14.22,14.24,47400.0
2011-02-28 15:00:00,14.24,14.24,14.21,14.23,79200.0,14.24,14.24,14.21,14.23,79200.0
2011-02-28 15:10:00,14.23,14.27,14.23,14.27,69000.0,14.23,14.27,14.23,14.27,69000.0
2011-02-28 15:20:00,14.27,14.27,14.23,14.23,64800.0,14.27,14.27,14.23,14.23,64800.0
2011-02-28 15:30:00,14.23,14.26,14.23,14.24,120000.0,14.23,14.26,14.23,14.24,120000.0
2011-02-28 15:40:00,14.24,14.25,14.21,14.22,243600.0,14.24,14.25,14.21,14.22,243600.0
2011-02-28 15:50:00,14.22,14.24,14.17,14.17,792000.0,14.22,14.24,14.17,14.17,792000.0
2011-03-01 09:30:00,14.24,14.37,14.2,14.3,120600.0,14.24,14.37,14.2,14.3,120600.0
2011-03-01 09:40:00,14.3,14.32,14.25,14.32,49800.0,14.3,14.32,14.25,14.32,49800.0
2011-03-01 09:50:00,14.32,14.35,14.29,14.33,88800.0,14.32,14.35,14.29,14.33,88800.0
2011-03-01 10:00:00,14.33,14.35,14.29,14.29,87600.0,14.33,14.35,14.29,14.29,87600.0
2011-03-01 10:10:00,14.28,14.28,14.23,14.23,84600.0,14.28,14.28,14.23,14.23,84600.0
2011-03-01 10:20:00,14.23,14.26,14.23,14.23,75000.0,14.23,14.26,14.23,14.23,75000.0
2011-03-01 10:30:00,14.22,14.23,14.18,14.19,108600.0,14.22,14.23,14.18,14.19,108600.0
2011-03-01 10:40:00,14.19,14.22,14.19,14.21,145800.0,14.19,14.22,14.19,14.21,145800.0
2011-03-01 10:50:00,14.22,14.26,14.21,14.26,51600.0,14.22,14.26,14.21,14.26,51600.0
2011-03-01 11:00:00,14.27,14.31,14.27,14.31,59400.0,14.27,14.31,14.27,14.31,59400.0
2011-03-01 11:10:00,14.31,14.32,14.28,14.3,59400.0,14.31,14.32,14.28,14.3,59400.0
2011-03-01 11:20:00,14.3,14.3,14.26,14.26,58200.0,14.3,14.3,14.26,14.26,58200.0
2011-03-01 11:30:00,14.26,14.27,14.22,14.23,118800.0,14.26,14.27,14.22,14.23,118800.0
2011-03-01 11:40:00,14.24,14.28,14.24,14.27,193800.0,14.24,14.28,14.24,14.27,193800.0
2011-03-01 11:50:00,14.27,14.27,14.24,14.25,159000.0,14.27,14.27,14.24,14.25,159000.0
2011-03-01 12:00:00,14.25,14.26,14.24,14.26,136800.0,14.25,14.26,14.24,14.26,136800.0
2011-03-01 12:10:00,14.26,14.27,14.24,14.27,147600.0,14.26,14.27,14.24,14.27,147600.0
2011-03-01 12:20:00,14.27,14.3,14.27,14.28,90000.0,14.27,14.3,14.27,14.28,90000.0
2011-03-01 12:30:00,14.28,14.3,14.28,14.28,64200.0,14.28,14.3,14.28,14.28,64200.0
2011-03-01 12:40:00,14.28,14.31,14.28,14.31,81600.0,14.28,14.31,14.28,14.31,81600.0
2011-03-01 12:50:00,14.31,14.35,14.31,14.33,102000.0,14.31,14.35,14.31,14.33,102000.0
2011-03-01 13:00:00,14.34,14.37,14.33,14.37,157200.0,14.34,14.37,14.33,14.37,157200.0
2011-03-01 13:10:00,14.37,14.4,14.37,14.38,127200.0,14.37,14.4,14.37,14.38,127200.0
2011-03-01 13:20:00,14.37,14.37,14.29,14.29,131400.0,14.37,14.37,14.29,14.29,131400.0
2011-03-01 13:30:00,14.29,14.3,14.26,14.26,124200.0,14.29,14.3,14.26,14.26,124200.0
2011-03-01 13:40:00,14.27,14.27,14.22,14.22,136200.0,14.27,14.27,14.22,14.22,136200.0
2011-03-01 13:50:00,14.22,14.24,14.21,14.22,139200.0,14.22,14.24,14.21,14.22,139200.0
2011-03-01 14:00:00,14.22,14.22,14.18,14.21,156600.0,14.22,14.22,14.18,14.21,156600.0
2011-03-01 14:10:00,14.21,14.21,14.16,14.17,103800.0,14.21,14.21,14.16,14.17,103800.0
2011-03-01 14:20:00,14.17,14.18,14.13,14.13,154200.0,14.17,14.18,14.13,14.13,154200.0
2011-03-01 14:30:00,14.13,14.14,14.1,14.11,112800.0,14.13,14.14,14.1,14.11,112800.0
2011-03-01 14:40:00,14.11,14.13,14.11,14.11,148200.0,14.11,14.13,14.11,14.11,148200.0
2011-03-01 14:50:00,14.11,14.13,14.1,14.11,185400.0,14.11,14.13,14.1,14.11,185400.0
2011-03-01 15:00:00,14.11,14.14,14.09,14.11,114600.0,14.11,14.14,14.09,14.11,114600.0
2011-03-01 15:10:00,14.1,14.15,14.1,14.15,84600.0,14.1,14.15,14.1,14.15,84600.0
2011-03-01 15:20:00,14.15,14.16,14.13,14.13,96000.0,14.15,14.16,14.13,14.13,96000.0
2011-03-01 15:30:00,14.14,14.18,14.14,14.17,92400.0,14.14,14.18,14.14,14.17,92400.0
2011-03-01 15:40:00,14.17,14.19,14.14,14.16,280800.0,14.17,14.19,14.14,14.16,280800.0
2011-03-01 15:50:00,14.16,14.17,14.14,14.16,264600.0,14.16,14.17,14.14,14.16,264600.0
2011-03-02 09:30:00,14.12,14.28,14.12,14.24,106800.0,14.12,14.28,14.12,14.24,106800.0
2011-03-02 09:40:00,14.25,14.37,14.25,14.37,138000.0,14.25,14.37,14.25,14.37,138000.0
2011-03-02 09:50:00,14.37,14.49,14.36,14.49,226800.0,14.37,14.49,14.36,14.49,226800.0
2011-03-02 10:00:00,14.49,14.57,14.49,14.53,340200.0,14.49,14.57,14.49,14.53,340200.0
2011-03-02 10:10:00,14.53,14.64,14.53,14.6,153000.0,14.53,14.64,14.53,14.6,153000.0
2011-03-02 10:20:00,14.59,14.6,14.53,14.53,172800.0,14.59,14.6,14.53,14.53,172800.0
2011-03-02 10:30:00,14.53,14.63,14.53,14.63,129600.0,14.53,14.63,14.53,14.63,129600.0
2011-03-02 10:40:00,14.65,14.66,14.62,14.66,82200.0,14.65,14.66,14.62,14.66,82200.0
2011-03-02 10:50:00,14.66,14.7,14.65,14.66,63600.0,14.66,14.7,14.65,14.66,63600.0
2011-03-02 11:00:00,14.66,14.67,14.64,14.65,85800.0,14.66,14.67,14.64,14.65,85800.0
2011-03-02 11:10:00,14.65,14.67,14.64,14.66,121200.0,14.65,14.67,14.64,14.66,121200.0
2011-03-02 11:20:00,14.67,14.72,14.66,14.7,124800.0,14.67,14.72,14.66,14.7,124800.0
2011-03-02 11:30:00,14.7,14.75,14.7,14.74,130800.0,14.7,14.75,14.7,14.74,130800.0
2011-03-02 11:40:00,14.74,14.76,14.72,14.74,138600.0,14.74,14.76,14.72,14.74,138600.0
2011-03-02 11:50:00,14.74,14.76,14.72,14.72,160800.0,14.74,14.76,14.72,14.72,160800.0
2011-03-02 12:00:00,14.73,14.83,14.71,14.8,184800.0,14.73,14.83,14.71,14.8,184800.0
2011-03-02 12:10:00,14.79,14.79,14.74,14.78,57600.0,14.79,14.79,14.74,14.78,57600.0
2011-03-02 12:20:00,14.78,14.81,14.77,14.79,58800.0,14.78,14.81,14.77,14.79,58800.0
2011-03-02 12:30:00,14.79,14.81,14.77,14.81,76800.0,14.79,14.81,14.77,14.81,76800.0
2011-03-02 12:40:00,14.82,14.82,14.78,14.79,36000.0,14.82,14.82,14.78,14.79,36000.0
2011-03-02 12:50:00,14.8,14.82,14.79,14.81,108000.0,14.8,14.82,14.79,14.81,108000.0
2011-03-02 13:00:00,14.81,14.83,14.8,14.81,125400.0,14.81,14.83,14.8,14.81,125400.0
2011-03-02 13:10:00,14.8,14.83,14.79,14.81,149400.0,14.8,14.83,14.79,14.81,149400.0
2011-03-02 13:20:00,14.81,14.83,14.81,14.82,39000.0,14.81,14.83,14.81,14.82,39000.0
2011-03-02 13:30:00,14.83,14.83,14.81,14.82,49200.0,14.83,14.83,14.81,14.82,49200.0
2011-03-02 13:40:00,14.81,14.83,14.81,14.83,61200.0,14.81,14.83,14.81,14.83,61200.0
2011-03-02 13:50:00,14.83,14.83,14.79,14.81,54600.0,14.83,14.83,14.79,14.81,54600.0
2011-03-02 14:00:00,14.81,14.82,14.75,14.79,105000.0,14.81,14.82,14.75,14.79,105000.0
2011-03-02 14:10:00,14.8,14.81,14.79,14.81,76200.0,14.8,14.81,14.79,14.81,76200.0
2011-03-02 14:20:00,14.8,14.82,14.79,14.8,121200.0,14.8,14.82,14.79,14.8,121200.0
2011-03-02 14:30:00,14.8,14.87,14.8,14.87,174000.0,14.8,14.87,14.8,14.87,174000.0
2011-03-02 14:40:00,14.86,14.93,14.86,14.91,114600.0,14.86,14.93,14.86,14.91,114600.0
2011-03-02 14:50:00,14.91,14.91,14.87,14.91,141600.0,14.91,14.91,14.87,14.91,141600.0
2011-03-02 15:00:00,14.89,14.9,14.88,14.89,64800.0,14.89,14.9,14.88,14.89,64800.0
2011-03-02 15:10:00,14.89,14.9,14.83,14.83,101400.0,14.89,14.9,14.83,14.83,101400.0
2011-03-02 15:20:00,14.83,14.84,14.79,14.81,157800.0,14.83,14.84,14.79,14.81,157800.0
2011-03-02 15:30:00,14.8,14.82,14.77,14.8,99000.0,14.8,14.82,14.77,14.8,99000.0
2011-03-02 15:40:00,14.8,14.82,14.76,14.79,204000.0,14.8,14.82,14.76,14.79,204000.0
2011-03-02 15:50:00,14.79,14.79,14.75,14.78,342000.0,14.79,14.79,14.75,14.78,342000.0
2011-03-03 09:30:00,14.85,15.0,14.85,14.98,193800.0,14.85,15.0,14.85,14.98,193800.0
2011-03-03 09:40:00,14.98,15.08,14.98,15.04,370200.0,14.98,15.08,14.98,15.04,370200.0
2011-03-03 09:50:00,15.02,15.07,14.97,15.07,55800.0,15.02,15.07,14.97,15.07,55800.0
2011-03-03 10:00:00,15.06,15.13,15.04,15.11,147600.0,15.06,15.13,15.04,15.11,147600.0
2011-03-03 10:10:00,15.11,15.15,15.11,15.13,175800.0,15.11,15.15,15.11,15.13,175800.0
2011-03-03 10:20:00,15.13,15.17,15.09,15.14,111000.0,15.13,15.17,15.09,15.14,111000.0
2011-03-03 10:30:00,15.13,15.14,15.1,15.12,51000.0,15.13,15.14,15.1,15.12,51000.0
2011-03-03 10:40:00,15.12,15.21,15.12,15.19,85200.0,15.12,15.21,15.12,15.19,85200.0
2011-03-03 10:50:00,15.19,15.21,15.15,15.16,58200.0,15.19,15.21,15.15,15.16,58200.0
2011-03-03 11:00:00,15.17,15.2,15.16,15.19,60000.0,15.17,15.2,15.16,15.19,60000.0
2011-03-03 11:10:00,15.2,15.22,15.18,15.21,82200.0,15.2,15.22,15.18,15.21,82200.0
2011-03-03 11:20:00,15.21,15.23,15.18,15.18,64800.0,15.21,15.23,15.18,15.18,64800.0
2011-03-03 11:30:00,15.18,15.21,15.17,15.21,84000.0,15.18,15.21,15.17,15.21,84000.0
2011-03-03 11:40:00,15.2,15.23,15.2,15.22,104400.0,15.2,15.23,15.2,15.22,104400.0
2011-03-03 11:50:00,15.22,15.24,15.21,15.24,187800.0,15.22,15.24,15.21,15.24,187800.0
2011-03-03 12:00:00,15.24,15.24,15.23,15.24,50400.0,15.24,15.24,15.23,15.24,50400.0
2011-03-03 12:10:00,15.24,15.26,15.23,15.24,151800.0,15.24,15.26,15.23,15.24,151800.0
2011-03-03 12:20:00,15.24,15.25,15.23,15.24,79800.0,15.24,15.25,15.23,15.24,79800.0
2011-03-03 12:30:00,15.25,15.25,15.24,15.25,51000.0,15.25,15.25,15.24,15.25,51000.0
2011-03-03 12:40:00,15.25,15.25,15.24,15.25,106200.0,15.25,15.25,15.24,15.25,106200.0
2011-03-03 12:50:00,15.25,15.25,15.23,15.24,75600.0,15.25,15.25,15.23,15.24,75600.0
2011-03-03 13:00:00,15.24,15.25,15.22,15.24,156600.0,15.24,15.25,15.22,15.24,156600.0
2011-03-03 13:10:00,15.24,15.28,15.24,15.27,91800.0,15.24,15.28,15.24,15.27,91800.0
2011-03-03 13:20:00,15.27,15.27,15.25,15.26,42600.0,15.27,15.27,15.25,15.26,42600.0
2011-03-03 13:30:00,15.26,15.27,15.25,15.26,54000.0,15.26,15.27,15.25,15.26,54000.0
2011-03-03 13:40:00,15.26,15.29,15.26,15.29,41400.0,15.26,15.29,15.26,15.29,41400.0
2011-03-03 13:50:00,15.29,15.3,15.28,15.29,27000.0,15.29,15.3,15.28,15.29,27000.0
2011-03-03 14:00:00,15.29,15.3,15.26,15.28,124800.0,15.29,15.3,15.26,15.28,124800.0
2011-03-03 14:10:00,15.28,15.28,15.27,15.27,75000.0,15.28,15.28,15.27,15.27,75000.0
2011-03-03 14:20:00,15.27,15.27,15.24,15.24,91200.0,15.27,15.27,15.24,15.24,91200.0
2011-03-03 14:30:00,15.24,15.26,15.24,15.24,108600.0,15.24,15.26,15.24,15.24,108600.0
2011-03-03 14:40:00,15.24,15.24,15.23,15.24,109800.0,15.24,15.24,15.23,15.24,109800.0
2011-03-03 14:50:00,15.24,15.26,15.23,15.26,60000.0,15.24,15.26,15.23,15.26,60000.0
2011-03-03 15:00:00,15.27,15.28,15.25,15.27,142800.0,15.27,15.28,15.25,15.27,142800.0
2011-03-03 15:10:00,15.26,15.27,15.24,15.25,77400.0,15.26,15.27,15.24,15.25,77400.0
2011-03-03 15:20:00,15.25,15.26,15.23,15.24,81600.0,15.25,15.26,15.23,15.24,81600.0
2011-03-03 15:30:00,15.24,15.25,15.2,15.21,123000.0,15.24,15.25,15.2,15.21,123000.0
2011-03-03 15:40:00,15.22,15.22,15.16,15.17,222000.0,15.22,15.22,15.16,15.17,222000.0
2011-03-03 15:50:00,15.17,15.17,15.12,15.15,465600.0,15.17,15.17,15.12,15.15,465600.0
2011-03-04 09:30:00,15.2,15.2,15.06,15.16,93000.0,15.2,15.2,15.06,15.16,93000.0
2011-03-04 09:40:00,15.15,15.17,15.1,15.12,163800.0,15.15,15.17,15.1,15.12,163800.0
2011-03-04 09:50:00,15.12,15.14,15.1,15.12,79200.0,15.12,15.14,15.1,15.12,79200.0
2011-03-04 10:00:00,15.13,15.13,15.07,15.11,80400.0,15.13,15.13,15.07,15.11,80400.0
2011-03-04 10:10:00,15.11,15.11,15.08,15.09,24600.0,15.11,15.11,15.08,15.09,24600.0
2011-03-04 10:20:00,15.08,15.09,15.01,15.02,96000.0,15.08,15.09,15.01,15.02,96000.0
2011-03-04 10:30:00,15.02,15.03,15.01,15.01,99000.0,15.02,15.03,15.01,15.01,99000.0
2011-03-04 10:40:00,15.02,15.05,15.02,15.04,31200.0,15.02,15.05,15.02,15.04,31200.0
2011-03-04 10:50:00,15.03,15.12,15.03,15.1,25800.0,15.03,15.12,15.03,15.1,25800.0
2011-03-04 11:00:00,15.09,15.09,15.05,15.06,24600.0,15.09,15.09,15.05,15.06,24600.0
2011-03-04 11:10:00,15.06,15.06,15.03,15.04,27000.0,15.06,15.06,15.03,15.04,27000.0
2011-03-04 11:20:00,15.03,15.04,15.02,15.02,61200.0,15.03,15.04,15.02,15.02,61200.0
2011-03-04 11:30:00,15.03,15.03,15.0,15.03,61200.0,15.03,15.03,15.0,15.03,61200.0
2011-03-04 11:40:00,15.03,15.04,15.02,15.02,53400.0,15.03,15.04,15.02,15.02,53400.0
2011-03-04 11:50:00,15.02,15.04,14.99,14.99,48000.0,15.02,15.04,14.99,14.99,48000.0
2011-03-04 12:00:00,15.0,15.0,14.97,14.98,39600.0,15.0,15.0,14.97,14.98,39600.0
2011-03-04 12:10:00,14.97,14.97,14.93,14.93,25800.0,14.97,14.97,14.93,14.93,25800.0
2011-03-04 12:20:00,14.93,14.94,14.91,14.92,33600.0,14.93,14.94,14.91,14.92,33600.0
2011-03-04 12:30:00,14.92,14.93,14.91,14.91,31200.0,14.92,14.93,14.91,14.91,31200.0
2011-03-04 12:40:00,14.91,14.92,14.91,14.92,16800.0,14.91,14.92,14.91,14.92,16800.0
2011-03-04 12:50:00,14.92,14.93,14.9,14.91,52200.0,14.92,14.93,14.9,14.91,52200.0
2011-03-04 13:00:00,14.91,14.93,14.91,14.91,45600.0,14.91,14.93,14.91,14.91,45600.0
2011-03-04 13:10:00,14.91,14.92,14.9,14.91,27000.0,14.91,14.92,14.9,14.91,27000.0
2011-03-04 13:20:00,14.91,14.92,14.91,14.92,29400.0,14.91,14.92,14.91,14.92,29400.0
2011-03-04 13:30:00,14.92,14.96,14.92,14.94,58200.0,14.92,14.96,14.92,14.94,58200.0
2011-03-04 13:40:00,14.93,14.94,14.89,14.89,79200.0,14.93,14.94,14.89,14.89,79200.0
2011-03-04 13:50:00,14.9,14.91,14.85,14.85,124200.0,14.9,14.91,14.85,14.85,124200.0
2011-03-04 14:00:00,14.85,14.87,14.83,14.84,165600.0,14.85,14.87,14.83,14.84,165600.0
2011-03-04 14:10:00,14.84,14.92,14.84,14.9,563400.0,14.84,14.92,14.84,14.9,563400.0
2011-03-04 14:20:00,14.89,14.96,14.89,14.94,64200.0,14.89,14.96,14.89,14.94,64200.0
2011-03-04 14:30:00,14.94,14.96,14.93,14.95,49800.0,14.94,14.96,14.93,14.95,49800.0
2011-03-04 14:40:00,14.95,14.97,14.94,14.96,45000.0,14.95,14.97,14.94,14.96,45000.0
2011-03-04 14:50:00,14.96,14.97,14.94,14.95,48000.0,14.96,14.97,14.94,14.95,48000.0
2011-03-04 15:00:00,14.95,14.97,14.94,14.94,94800.0,14.95,14.97,14.94,14.94,94800.0
2011-03-04 15:10:00,14.94,14.95,14.9,14.91,133800.0,14.94,14.95,14.9,14.91,133800.0
2011-03-04 15:20:00,14.91,14.91,14.88,14.9,92400.0,14.91,14.91,14.88,14.9,92400.0
2011-03-04 15:30:00,14.89,14.91,14.88,14.9,136800.0,14.89,14.91,14.88,14.9,136800.0
2011-03-04 15:40:00,14.9,14.91,14.88,14.9,287400.0,14.9,14.91,14.88,14.9,287400.0
2011-03-04 15:50:00,14.9,14.92,14.88,14.92,340200.0,14.9,14.92,14.88,14.92,340200.0
2011-03-07 09:30:00,14.99,15.08,14.95,14.99,108600.0,14.99,15.08,14.95,14.99,108600.0
2011-03-07 09:40:00,14.97,15.03,14.92,14.94,129600.0,14.97,15.03,14.92,14.94,129600.0
2011-03-07 09:50:00,14.96,14.97,14.85,14.88,71400.0,14.96,14.97,14.85,14.88,71400.0
2011-03-07 10:00:00,14.89,14.92,14.86,14.87,74400.0,14.89,14.92,14.86,14.87,74400.0
2011-03-07 10:10:00,14.86,14.88,14.86,14.87,68400.0,14.86,14.88,14.86,14.87,68400.0
2011-03-07 10:20:00,14.86,14.89,14.86,14.89,31200.0,14.86,14.89,14.86,14.89,31200.0
2011-03-07 10:30:00,14.89,14.89,14.85,14.85,55800.0,14.89,14.89,14.85,14.85,55800.0
2011-03-07 10:40:00,14.85,14.85,14.76,14.77,73200.0,14.85,14.85,14.76,14.77,73200.0
2011-03-07 10:50:00,14.77,14.78,14.72,14.75,99600.0,14.77,14.78,14.72,14.75,99600.0
2011-03-07 11:00:00,14.74,14.75,14.69,14.7,178200.0,14.74,14.75,14.69,14.7,178200.0
2011-03-07 11:10:00,14.71,14.72,14.68,14.7,47400.0,14.71,14.72,14.68,14.7,47400.0
2011-03-07 11:20:00,14.69,14.71,14.69,14.7,30000.0,14.69,14.71,14.69,14.7,30000.0
2011-03-07 11:30:00,14.7,14.72,14.68,14.71,82800.0,14.7,14.72,14.68,14.71,82800.0
2011-03-07 11:40:00,14.71,14.72,14.67,14.68,94800.0,14.71,14.72,14.67,14.68,94800.0
2011-03-07 11:50:00,14.67,14.67,14.64,14.65,54600.0,14.67,14.67,14.64,14.65,54600.0
2011-03-07 12:00:00,14.65,14.67,14.64,14.67,62400.0,14.65,14.67,14.64,14.67,62400.0
2011-03-07 12:10:00,14.67,14.67,14.66,14.66,37200.0,14.67,14.67,14.66,14.66,37200.0
2011-03-07 12:20:00,14.67,14.68,14.66,14.66,43800.0,14.67,14.68,14.66,14.66,43800.0
2011-03-07 12:30:00,14.66,14.67,14.65,14.66,26400.0,14.66,14.67,14.65,14.66,26400.0
2011-03-07 12:40:00,14.66,14.67,14.66,14.66,36000.0,14.66,14.67,14.66,14.66,36000.0
2011-03-07 12:50:00,14.66,14.68,14.66,14.66,36000.0,14.66,14.68,14.66,14.66,36000.0
2011-03-07 13:00:00,14.66,14.66,14.62,14.63,49200.0,14.66,14.66,14.62,14.63,49200.0
2011-03-07 13:10:00,14.64,14.67,14.6,14.67,117600.0,14.64,14.67,14.6,14.67,117600.0
2011-03-07 13:20:00,14.67,14.67,14.65,14.65,56400.0,14.67,14.67,14.65,14.65,56400.0
2011-03-07 13:30:00,14.66,14.71,14.65,14.7,112200.0,14.66,14.71,14.65,14.7,112200.0
2011-03-07 13:40:00,14.7,14.71,14.66,14.7,229800.0,14.7,14.71,14.66,14.7,229800.0
2011-03-07 13:50:00,14.7,14.74,14.68,14.72,121200.0,14.7,14.74,14.68,14.72,121200.0
2011-03-07 14:00:00,14.72,14.77,14.72,14.74,49800.0,14.72,14.77,14.72,14.74,49800.0
2011-03-07 14:10:00,14.75,14.77,14.72,14.77,107400.0,14.75,14.77,14.72,14.77,107400.0
2011-03-07 14:20:00,14.78,14.79,14.75,14.79,90600.0,14.78,14.79,14.75,14.79,90600.0
2011-03-07 14:30:00,14.79,14.81,14.77,14.8,105600.0,14.79,14.81,14.77,14.8,105600.0
2011-03-07 14:40:00,14.78,14.82,14.78,14.8,49800.0,14.78,14.82,14.78,14.8,49800.0
2011-03-07 14:50:00,14.8,14.83,14.79,14.82,112800.0,14.8,14.83,14.79,14.82,112800.0
2011-03-07 15:00:00,14.81,14.85,14.8,14.84,127800.0,14.81,14.85,14.8,14.84,127800.0
2011-03-07 15:10:00,14.84,14.86,14.83,14.84,58200.0,14.84,14.86,14.83,14.84,58200.0
2011-03-07 15:20:00,14.84,14.88,14.83,14.86,55200.0,14.84,14.88,14.83,14.86,55200.0
2011-03-07 15:30:00,14.86,14.89,14.84,14.87,66600.0,14.86,14.89,14.84,14.87,66600.0
2011-03-07 15:40:00,14.87,14.94,14.86,14.94,313800.0,14.87,14.94,14.86,14.94,313800.0
2011-03-07 15:50:00,14.93,14.99,14.92,14.97,625200.0,14.93,14.99,14.92,14.97,625200.0
2011-03-08 09:30:00,14.95,15.06,14.95,14.98,130800.0,14.95,15.06,14.95,14.98,130800.0
2011-03-08 09:40:00,14.97,14.97,14.93,14.96,82800.0,14.97,14.97,14.93,14.96,82800.0
2011-03-08 09:50:00,14.95,14.97,14.91,14.97,173400.0,14.95,14.97,14.91,14.97,173400.0
2011-03-08 10:00:00,14.95,15.01,14.94,14.96,164400.0,14.95,15.01,14.94,14.96,164400.0
2011-03-08 10:10:00,14.96,14.99,14.95,14.99,94800.0,14.96,14.99,14.95,14.99,94800.0
2011-03-08 10:20:00,14.97,15.06,14.97,15.06,114600.0,14.97,15.06,14.97,15.06,114600.0
2011-03-08 10:30:00,15.06,15.1,15.02,15.08,150000.0,15.06,15.1,15.02,15.08,150000.0
2011-03-08 10:40:00,15.08,15.1,15.06,15.09,138600.0,15.08,15.1,15.06,15.09,138600.0
2011-03-08 10:50:00,15.08,15.09,15.0,15.02,66600.0,15.08,15.09,15.0,15.02,66600.0
2011-03-08 11:00:00,15.03,15.05,15.01,15.03,100800.0,15.03,15.05,15.01,15.03,100800.0
2011-03-08 11:10:00,15.05,15.07,15.0,15.05,130800.0,15.05,15.07,15.0,15.05,130800.0
2011-03-08 11:20:00,15.04,15.07,15.04,15.06,79800.0,15.04,15.07,15.04,15.06,79800.0
2011-03-08 11:30:00,15.06,15.07,15.03,15.06,135000.0,15.06,15.07,15.03,15.06,135000.0
2011-03-08 11:40:00,15.06,15.11,15.06,15.1,100800.0,15.06,15.11,15.06,15.1,100800.0
2011-03-08 11:50:00,15.1,15.12,15.1,15.11,38400.0,15.1,15.12,15.1,15.11,38400.0
2011-03-08 12:00:00,15.11,15.11,15.1,15.11,35400.0,15.11,15.11,15.1,15.11,35400.0
2011-03-08 12:10:00,15.12,15.12,15.05,15.06,46200.0,15.12,15.12,15.05,15.06,46200.0
2011-03-08 12:20:00,15.06,15.09,15.05,15.07,51000.0,15.06,15.09,15.05,15.07,51000.0
2011-03-08 12:30:00,15.08,15.08,15.05,15.05,38400.0,15.08,15.08,15.05,15.05,38400.0
2011-03-08 12:40:00,15.05,15.06,15.04,15.06,39600.0,15.05,15.06,15.04,15.06,39600.0
2011-03-08 12:50:00,15.05,15.06,15.04,15.05,63600.0,15.05,15.06,15.04,15.05,63600.0
2011-03-08 13:00:00,15.04,15.06,15.03,15.04,60000.0,15.04,15.06,15.03,15.04,60000.0
2011-03-08 13:10:00,15.03,15.06,15.03,15.05,43200.0,15.03,15.06,15.03,15.05,43200.0
2011-03-08 13:20:00,15.05,15.06,15.03,15.05,33600.0,15.05,15.06,15.03,15.05,33600.0
2011-03-08 13:30:00,15.05,15.08,15.04,15.05,81600.0,15.05,15.08,15.04,15.05,81600.0
2011-03-08 13:40:00,15.05,15.07,15.03,15.07,41400.0,15.05,15.07,15.03,15.07,41400.0
2011-03-08 13:50:00,15.07,15.08,15.05,15.05,71400.0,15.07,15.08,15.05,15.05,71400.0
2011-03-08 14:00:00,15.05,15.06,15.02,15.04,99600.0,15.05,15.06,15.02,15.04,99600.0
2011-03-08 14:10:00,15.03,15.04,15.03,15.04,65400.0,15.03,15.04,15.03,15.04,65400.0
2011-03-08 14:20:00,15.04,15.05,15.03,15.04,57600.0,15.04,15.05,15.03,15.04,57600.0
2011-03-08 14:30:00,15.03,15.05,15.02,15.05,147600.0,15.03,15.05,15.02,15.05,147600.0
2011-03-08 14:40:00,15.05,15.07,15.03,15.05,85800.0,15.05,15.07,15.03,15.05,85800.0
2011-03-08 14:50:00,15.06,15.06,15.02,15.04,198600.0,15.06,15.06,15.02,15.04,198600.0
2011-03-08 15:00:00,15.04,15.04,15.01,15.04,191400.0,15.04,15.04,15.01,15.04,191400.0
2011-03-08 15:10:00,15.03,15.04,15.02,15.03,127200.0,15.03,15.04,15.02,15.03,127200.0
2011-03-08 15:20:00,15.03,15.04,15.03,15.03,102000.0,15.03,15.04,15.03,15.03,102000.0
2011-03-08 15:30:00,15.03,15.06,15.03,15.04,154800.0,15.03,15.06,15.03,15.04,154800.0
2011-03-08 15:40:00,15.04,15.06,15.03,15.06,169800.0,15.04,15.06,15.03,15.06,169800.0
2011-03-08 15:50:00,15.06,15.06,15.04,15.05,193200.0,15.06,15.06,15.04,15.05,193200.0
2011-03-09 09:30:00,15.06,15.15,15.04,15.04,141000.0,15.06,15.15,15.04,15.04,141000.0
2011-03-09 09:40:00,15.04,15.07,15.02,15.06,64200.0,15.04,15.07,15.02,15.06,64200.0
2011-03-09 09:50:00,15.04,15.14,15.04,15.13,192600.0,15.04,15.14,15.04,15.13,192600.0
2011-03-09 10:00:00,15.13,15.14,15.1,15.13,121800.0,15.13,15.14,15.1,15.13,121800.0
2011-03-09 10:10:00,15.13,15.2,15.12,15.19,123000.0,15.13,15.2,15.12,15.19,123000.0
2011-03-09 10:20:00,15.2,15.23,15.17,15.17,46800.0,15.2,15.23,15.17,15.17,46800.0
2011-03-09 10:30:00,15.2,15.22,15.18,15.19,39600.0,15.2,15.22,15.18,15.19,39600.0
2011-03-09 10:40:00,15.19,15.19,15.12,15.16,56400.0,15.19,15.19,15.12,15.16,56400.0
2011-03-09 10:50:00,15.16,15.16,15.05,15.09,71400.0,15.16,15.16,15.05,15.09,71400.0
2011-03-09 11:00:00,15.07,15.08,15.04,15.04,21000.0,15.07,15.08,15.04,15.04,21000.0
2011-03-09 11:10:00,15.04,15.06,15.04,15.06,55200.0,15.04,15.06,15.04,15.06,55200.0
2011-03-09 11:20:00,15.06,15.08,15.05,15.06,225600.0,15.06,15.08,15.05,15.06,225600.0
2011-03-09 11:30:00,15.06,15.09,15.04,15.08,131400.0,15.06,15.09,15.04,15.08,131400.0
2011-03-09 11:40:00,15.07,15.1,15.06,15.09,72600.0,15.07,15.1,15.06,15.09,72600.0
2011-03-09 11:50:00,15.09,15.1,15.08,15.09,26400.0,15.09,15.1,15.08,15.09,26400.0
2011-03-09 12:00:00,15.1,15.13,15.1,15.13,67800.0,15.1,15.13,15.1,15.13,67800.0
2011-03-09 12:10:00,15.12,15.18,15.12,15.13,88200.0,15.12,15.18,15.12,15.13,88200.0
2011-03-09 12:20:00,15.13,15.14,15.09,15.09,132600.0,15.13,15.14,15.09,15.09,132600.0
2011-03-09 12:30:00,15.09,15.1,15.07,15.1,45600.0,15.09,15.1,15.07,15.1,45600.0
2011-03-09 12:40:00,15.09,15.1,15.07,15.1,9600.0,15.09,15.1,15.07,15.1,9600.0
2011-03-09 12:50:00,15.1,15.12,15.08,15.09,56400.0,15.1,15.12,15.08,15.09,56400.0
2011-03-09 13:00:00,15.09,15.1,15.08,15.08,22200.0,15.09,15.1,15.08,15.08,22200.0
2011-03-09 13:10:00,15.09,15.12,15.08,15.12,103200.0,15.09,15.12,15.08,15.12,103200.0
2011-03-09 13:20:00,15.12,15.15,15.11,15.12,102600.0,15.12,15.15,15.11,15.12,102600.0
2011-03-09 13:30:00,15.12,15.13,15.12,15.13,76200.0,15.12,15.13,15.12,15.13,76200.0
2011-03-09 13:40:00,15.12,15.13,15.11,15.13,21600.0,15.12,15.13,15.11,15.13,21600.0
2011-03-09 13:50:00,15.13,15.15,15.12,15.15,86400.0,15.13,15.15,15.12,15.15,86400.0
2011-03-09 14:00:00,15.15,15.15,15.1,15.12,44400.0,15.15,15.15,15.1,15.12,44400.0
2011-03-09 14:10:00,15.12,15.15,15.11,15.14,75600.0,15.12,15.15,15.11,15.14,75600.0
2011-03-09 14:20:00,15.14,15.14,15.11,15.13,81000.0,15.14,15.14,15.11,15.13,81000.0
2011-03-09 14:30:00,15.12,15.12,15.11,15.11,34200.0,15.12,15.12,15.11,15.11,34200.0
2011-03-09 14:40:00,15.12,15.15,15.11,15.12,30600.0,15.12,15.15,15.11,15.12,30600.0
2011-03-09 14:50:00,15.13,15.16,15.13,15.15,56400.0,15.13,15.16,15.13,15.15,56400.0
2011-03-09 15:00:00,15.14,15.14,15.13,15.13,43200.0,15.14,15.14,15.13,15.13,43200.0
2011-03-09 15:10:00,15.14,15.14,15.13,15.13,65400.0,15.14,15.14,15.13,15.13,65400.0
2011-03-09 15:20:00,15.13,15.15,15.12,15.13,119400.0,15.13,15.15,15.12,15.13,119400.0
2011-03-09 15:30:00,15.13,15.14,15.11,15.14,112800.0,15.13,15.14,15.11,15.14,112800.0
2011-03-09 15:40:00,15.14,15.21,15.14,15.19,328800.0,15.14,15.21,15.14,15.19,328800.0
2011-03-09 15:50:00,15.19,15.26,15.19,15.23,565200.0,15.19,15.26,15.19,15.23,565200.0
2011-03-10 09:30:00,15.04,15.08,14.93,15.0,224400.0,15.04,15.08,14.93,15.0,224400.0
2011-03-10 09:40:00,14.99,15.03,14.9,14.96,333000.0,14.99,15.03,14.9,14.96,333000.0
2011-03-10 09:50:00,14.94,14.96,14.83,14.85,165600.0,14.94,14.96,14.83,14.85,165600.0
2011-03-10 10:00:00,14.87,14.89,14.82,14.85,171000.0,14.87,14.89,14.82,14.85,171000.0
2011-03-10 10:10:00,14.85,14.9,14.83,14.87,117000.0,14.85,14.9,14.83,14.87,117000.0
2011-03-10 10:20:00,14.85,14.88,14.81,14.83,111600.0,14.85,14.88,14.81,14.83,111600.0
2011-03-10 10:30:00,14.83,14.85,14.78,14.8,157200.0,14.83,14.85,14.78,14.8,157200.0
2011-03-10 10:40:00,14.8,14.8,14.72,14.76,72600.0,14.8,14.8,14.72,14.76,72600.0
2011-03-10 10:50:00,14.76,14.85,14.76,14.85,40800.0,14.76,14.85,14.76,14.85,40800.0
2011-03-10 11:00:00,14.87,14.87,14.81,14.81,61200.0,14.87,14.87,14.81,14.81,61200.0
2011-03-10 11:10:00,14.81,14.83,14.79,14.83,70800.0,14.81,14.83,14.79,14.83,70800.0
2011-03-10 11:20:00,14.83,14.85,14.77,14.77,56400.0,14.83,14.85,14.77,14.77,56400.0
2011-03-10 11:30:00,14.77,14.82,14.76,14.81,31800.0,14.77,14.82,14.76,14.81,31800.0
2011-03-10 11:40:00,14.81,14.9,14.81,14.9,249000.0,14.81,14.9,14.81,14.9,249000.0
2011-03-10 11:50:00,14.9,14.92,14.88,14.92,344400.0,14.9,14.92,14.88,14.92,344400.0
2011-03-10 12:00:00,14.92,14.96,14.92,14.96,68400.0,14.92,14.96,14.92,14.96,68400.0
2011-03-10 12:10:00,14.96,14.98,14.94,14.98,566400.0,14.96,14.98,14.94,14.98,566400.0
2011-03-10 12:20:00,14.98,15.02,14.96,14.98,45000.0,14.98,15.02,14.96,14.98,45000.0
2011-03-10 12:30:00,14.98,14.99,14.95,14.98,36600.0,14.98,14.99,14.95,14.98,36600.0
2011-03-10 12:40:00,14.98,14.99,14.95,14.96,61800.0,14.98,14.99,14.95,14.96,61800.0
2011-03-10 12:50:00,14.96,15.02,14.96,15.02,43200.0,14.96,15.02,14.96,15.02,43200.0
2011-03-10 13:00:00,15.02,15.03,15.0,15.01,36600.0,15.02,15.03,15.0,15.01,36600.0
2011-03-10 13:10:00,15.01,15.03,15.01,15.03,49200.0,15.01,15.03,15.01,15.03,49200.0
2011-03-10 13:20:00,15.02,15.03,14.96,14.97,39000.0,15.02,15.03,14.96,14.97,39000.0
2011-03-10 13:30:00,14.96,14.96,14.92,14.92,82800.0,14.96,14.96,14.92,14.92,82800.0
2011-03-10 13:40:00,14.92,14.94,14.9,14.92,61200.0,14.92,14.94,14.9,14.92,61200.0
2011-03-10 13:50:00,14.91,14.92,14.87,14.87,48000.0,14.91,14.92,14.87,14.87,48000.0
2011-03-10 14:00:00,14.87,14.9,14.85,14.9,33600.0,14.87,14.9,14.85,14.9,33600.0
2011-03-10 14:10:00,14.89,14.89,14.83,14.84,37800.0,14.89,14.89,14.83,14.84,37800.0
2011-03-10 14:20:00,14.85,14.87,14.83,14.83,34200.0,14.85,14.87,14.83,14.83,34200.0
2011-03-10 14:30:00,14.83,14.86,14.82,14.83,58800.0,14.83,14.86,14.82,14.83,58800.0
2011-03-10 14:40:00,14.84,14.84,14.8,14.81,69000.0,14.84,14.84,14.8,14.81,69000.0
2011-03-10 14:50:00,14.81,14.83,14.79,14.81,56400.0,14.81,14.83,14.79,14.81,56400.0
2011-03-10 15:00:00,14.81,14.81,14.78,14.8,79800.0,14.81,14.81,14.78,14.8,79800.0
2011-03-10 15:10:00,14.8,14.81,14.78,14.78,105000.0,14.8,14.81,14.78,14.78,105000.0
2011-03-10 15:20:00,14.8,14.8,14.75,14.75,75000.0,14.8,14.8,14.75,14.75,75000.0
2011-03-10 15:30:00,14.75,14.77,14.72,14.76,101400.0,14.75,14.77,14.72,14.76,101400.0
2011-03-10 15:40:00,14.75,14.8,14.74,14.74,112800.0,14.75,14.8,14.74,14.74,112800.0
2011-03-10 15:50:00,14.75,14.77,14.71,14.71,460800.0,14.75,14.77,14.71,14.71,460800.0
2011-03-11 09:30:00,14.7,14.71,14.61,14.65,105000.0,14.7,14.71,14.61,14.65,105000.0
2011-03-11 09:40:00,14.65,14.7,14.63,14.63,64800.0,14.65,14.7,14.63,14.63,64800.0
2011-03-11 09:50:00,14.63,14.63,14.59,14.6,87600.0,14.63,14.63,14.59,14.6,87600.0
2011-03-11 10:00:00,14.6,14.6,14.53,14.55,125400.0,14.6,14.6,14.53,14.55,125400.0
2011-03-11 10:10:00,14.56,14.59,14.5,14.58,117000.0,14.56,14.59,14.5,14.58,117000.0
2011-03-11 10:20:00,14.58,14.6,14.56,14.59,147000.0,14.58,14.6,14.56,14.59,147000.0
2011-03-11 10:30:00,14.61,14.65,14.59,14.65,52200.0,14.61,14.65,14.59,14.65,52200.0
2011-03-11 10:40:00,14.65,14.65,14.61,14.65,28800.0,14.65,14.65,14.61,14.65,28800.0
2011-03-11 10:50:00,14.66,14.69,14.63,14.68,33000.0,14.66,14.69,14.63,14.68,33000.0
2011-03-11 11:00:00,14.68,14.7,14.67,14.69,73800.0,14.68,14.7,14.67,14.69,73800.0
2011-03-11 11:10:00,14.69,14.77,14.69,14.76,104400.0,14.69,14.77,14.69,14.76,104400.0
2011-03-11 11:20:00,14.76,14.79,14.76,14.77,136200.0,14.76,14.79,14.76,14.77,136200.0
2011-03-11 11:30:00,14.77,14.78,14.72,14.78,86400.0,14.77,14.78,14.72,14.78,86400.0
2011-03-11 11:40:00,14.79,14.88,14.79,14.86,59400.0,14.79,14.88,14.79,14.86,59400.0
2011-03-11 11:50:00,14.87,14.88,14.86,14.87,36000.0,14.87,14.88,14.86,14.87,36000.0
2011-03-11 12:00:00,14.86,14.89,14.86,14.88,34800.0,14.86,14.89,14.86,14.88,34800.0
2011-03-11 12:10:00,14.88,14.89,14.87,14.89,27600.0,14.88,14.89,14.87,14.89,27600.0
2011-03-11 12:20:00,14.9,14.91,14.88,14.9,20400.0,14.9,14.91,14.88,14.9,20400.0
2011-03-11 12:30:00,14.88,14.89,14.88,14.88,9600.0,14.88,14.89,14.88,14.88,9600.0
2011-03-11 12:40:00,14.88,14.9,14.87,14.88,28800.0,14.88,14.9,14.87,14.88,28800.0
2011-03-11 12:50:00,14.88,14.88,14.87,14.87,25200.0,14.88,14.88,14.87,14.87,25200.0
2011-03-11 13:00:00,14.87,14.87,14.82,14.83,27000.0,14.87,14.87,14.82,14.83,27000.0
2011-03-11 13:10:00,14.83,14.83,14.77,14.8,32400.0,14.83,14.83,14.77,14.8,32400.0
2011-03-11 13:20:00,14.79,14.83,14.79,14.81,19200.0,14.79,14.83,14.79,14.81,19200.0
2011-03-11 13:30:00,14.81,14.85,14.81,14.84,9600.0,14.81,14.85,14.81,14.84,9600.0
2011-03-11 13:40:00,14.83,14.85,14.83,14.85,14400.0,14.83,14.85,14.83,14.85,14400.0
2011-03-11 13:50:00,14.85,14.86,14.84,14.84,22800.0,14.85,14.86,14.84,14.84,22800.0
2011-03-11 14:00:00,14.84,14.85,14.83,14.83,25200.0,14.84,14.85,14.83,14.83,25200.0
2011-03-11 14:10:00,14.82,14.88,14.82,14.87,20400.0,14.82,14.88,14.82,14.87,20400.0
2011-03-11 14:20:00,14.88,14.9,14.88,14.88,46800.0,14.88,14.9,14.88,14.88,46800.0
2011-03-11 14:30:00,14.89,14.91,14.89,14.89,36000.0,14.89,14.91,14.89,14.89,36000.0
2011-03-11 14:40:00,14.89,14.92,14.88,14.88,44400.0,14.89,14.92,14.88,14.88,44400.0
2011-03-11 14:50:00,14.89,14.9,14.88,14.89,39600.0,14.89,14.9,14.88,14.89,39600.0
2011-03-11 15:00:00,14.89,14.91,14.89,14.9,43200.0,14.89,14.91,14.89,14.9,43200.0
2011-03-11 15:10:00,14.9,14.9,14.88,14.9,75000.0,14.9,14.9,14.88,14.9,75000.0
2011-03-11 15:20:00,14.9,14.91,14.88,14.9,61800.0,14.9,14.91,14.88,14.9,61800.0
2011-03-11 15:30:00,14.91,14.92,14.87,14.88,85200.0,14.91,14.92,14.87,14.88,85200.0
2011-03-11 15:40:00,14.88,14.91,14.87,14.88,106800.0,14.88,14.91,14.87,14.88,106800.0
2011-03-11 15:50:00,14.89,14.92,14.88,14.88,246000.0,14.89,14.92,14.88,14.88,246000.0
2011-03-14 09:30:00,14.75,14.8,14.6,14.74,139200.0,14.75,14.8,14.6,14.74,139200.0
2011-03-14 09:40:00,14.75,14.78,14.67,14.68,141000.0,14.75,14.78,14.67,14.68,141000.0
2011-03-14 09:50:00,14.68,14.75,14.68,14.75,94200.0,14.68,14.75,14.68,14.75,94200.0
2011-03-14 10:00:00,14.74,14.83,14.74,14.81,43800.0,14.74,14.83,14.74,14.81,43800.0
2011-03-14 10:10:00,14.81,14.83,14.8,14.81,54600.0,14.81,14.83,14.8,14.81,54600.0
2011-03-14 10:20:00,14.81,14.81,14.79,14.8,15000.0,14.81,14.81,14.79,14.8,15000.0
2011-03-14 10:30:00,14.81,14.81,14.74,14.74,32400.0,14.81,14.81,14.74,14.74,32400.0
2011-03-14 10:40:00,14.75,14.78,14.74,14.76,29400.0,14.75,14.78,14.74,14.76,29400.0
2011-03-14 10:50:00,14.76,14.77,14.7,14.7,33600.0,14.76,14.77,14.7,14.7,33600.0
2011-03-14 11:00:00,14.69,14.71,14.66,14.66,59400.0,14.69,14.71,14.66,14.66,59400.0
2011-03-14 11:10:00,14.66,14.67,14.6,14.61,56400.0,14.66,14.67,14.6,14.61,56400.0
2011-03-14 11:20:00,14.62,14.65,14.6,14.63,72000.0,14.62,14.65,14.6,14.63,72000.0
2011-03-14 11:30:00,14.63,14.64,14.61,14.63,41400.0,14.63,14.64,14.61,14.63,41400.0
2011-03-14 11:40:00,14.64,14.7,14.63,14.69,60600.0,14.64,14.7,14.63,14.69,60600.0
2011-03-14 11:50:00,14.72,14.72,14.69,14.71,54000.0,14.72,14.72,14.69,14.71,54000.0
2011-03-14 12:00:00,14.7,14.71,14.66,14.67,46200.0,14.7,14.71,14.66,14.67,46200.0
2011-03-14 12:10:00,14.67,14.67,14.65,14.67,52800.0,14.67,14.67,14.65,14.67,52800.0
2011-03-14 12:20:00,14.67,14.68,14.65,14.67,60000.0,14.67,14.68,14.65,14.67,60000.0
2011-03-14 12:30:00,14.67,14.68,14.65,14.66,77400.0,14.67,14.68,14.65,14.66,77400.0
2011-03-14 12:40:00,14.66,14.69,14.66,14.67,46800.0,14.66,14.69,14.66,14.67,46800.0
2011-03-14 12:50:00,14.67,14.68,14.65,14.68,12600.0,14.67,14.68,14.65,14.68,12600.0
2011-03-14 13:00:00,14.69,14.71,14.68,14.7,35400.0,14.69,14.71,14.68,14.7,35400.0
2011-03-14 13:10:00,14.7,14.71,14.67,14.67,105600.0,14.7,14.71,14.67,14.67,105600.0
2011-03-14 13:20:00,14.67,14.67,14.67,14.67,13800.0,14.67,14.67,14.67,14.67,13800.0
2011-03-14 13:30:00,14.67,14.67,14.65,14.65,27000.0,14.67,14.67,14.65,14.65,27000.0
2011-03-14 13:40:00,14.65,14.67,14.65,14.67,21000.0,14.65,14.67,14.65,14.67,21000.0
2011-03-14 13:50:00,14.67,14.69,14.66,14.66,25200.0,14.67,14.69,14.66,14.66,25200.0
2011-03-14 14:00:00,14.66,14.7,14.66,14.7,43200.0,14.66,14.7,14.66,14.7,43200.0
2011-03-14 14:10:00,14.7,14.7,14.68,14.68,20400.0,14.7,14.7,14.68,14.68,20400.0
2011-03-14 14:20:00,14.67,14.7,14.67,14.69,35400.0,14.67,14.7,14.67,14.69,35400.0
2011-03-14 14:30:00,14.69,14.7,14.68,14.68,61200.0,14.69,14.7,14.68,14.68,61200.0
2011-03-14 14:40:00,14.69,14.7,14.68,14.69,48000.0,14.69,14.7,14.68,14.69,48000.0
2011-03-14 14:50:00,14.69,14.69,14.68,14.69,36600.0,14.69,14.69,14.68,14.69,36600.0
2011-03-14 15:00:00,14.69,14.71,14.69,14.7,75000.0,14.69,14.71,14.69,14.7,75000.0
2011-03-14 15:10:00,14.7,14.73,14.7,14.71,33600.0,14.7,14.73,14.7,14.71,33600.0
2011-03-14 15:20:00,14.71,14.71,14.7,14.7,29400.0,14.71,14.71,14.7,14.7,29400.0
2011-03-14 15:30:00,14.7,14.72,14.7,14.71,57000.0,14.7,14.72,14.7,14.71,57000.0
2011-03-14 15:40:00,14.71,14.75,14.71,14.74,61200.0,14.71,14.75,14.71,14.74,61200.0
2011-03-14 15:50:00,14.74,14.77,14.73,14.75,237600.0,14.74,14.77,14.73,14.75,237600.0
2011-03-15 09:30:00,14.51,14.51,14.26,14.29,283800.0,14.51,14.51,14.26,14.29,283800.0
2011-03-15 09:40:00,14.27,14.33,14.21,14.32,196200.0,14.27,14.33,14.21,14.32,196200.0
2011-03-15 09:50:00,14.33,14.34,14.25,14.28,159600.0,14.33,14.34,14.25,14.28,159600.0
2011-03-15 10:00:00,14.28,14.28,14.22,14.25,123000.0,14.28,14.28,14.22,14.25,123000.0
2011-03-15 10:10:00,14.25,14.27,14.23,14.26,120600.0,14.25,14.27,14.23,14.26,120600.0
2011-03-15 10:20:00,14.26,14.32,14.24,14.31,88800.0,14.26,14.32,14.24,14.31,88800.0
2011-03-15 10:30:00,14.31,14.32,14.31,14.32,63600.0,14.31,14.32,14.31,14.32,63600.0
2011-03-15 10:40:00,14.32,14.37,14.31,14.36,177000.0,14.32,14.37,14.31,14.36,177000.0
2011-03-15 10:50:00,14.36,14.42,14.35,14.42,87600.0,14.36,14.42,14.35,14.42,87600.0
2011-03-15 11:00:00,14.42,14.42,14.38,14.38,93000.0,14.42,14.42,14.38,14.38,93000.0
2011-03-15 11:10:00,14.39,14.39,14.37,14.37,52200.0,14.39,14.39,14.37,14.37,52200.0
2011-03-15 11:20:00,14.37,14.39,14.36,14.38,50400.0,14.37,14.39,14.36,14.38,50400.0
2011-03-15 11:30:00,14.38,14.38,14.35,14.36,100200.0,14.38,14.38,14.35,14.36,100200.0
2011-03-15 11:40:00,14.37,14.37,14.34,14.34,66000.0,14.37,14.37,14.34,14.34,66000.0
2011-03-15 11:50:00,14.35,14.36,14.34,14.34,55200.0,14.35,14.36,14.34,14.34,55200.0
2011-03-15 12:00:00,14.35,14.39,14.35,14.38,91200.0,14.35,14.39,14.35,14.38,91200.0
2011-03-15 12:10:00,14.38,14.4,14.34,14.34,93600.0,14.38,14.4,14.34,14.34,93600.0
2011-03-15 12:20:00,14.34,14.36,14.33,14.35,75600.0,14.34,14.36,14.33,14.35,75600.0
2011-03-15 12:30:00,14.35,14.37,14.34,14.37,142200.0,14.35,14.37,14.34,14.37,142200.0
2011-03-15 12:40:00,14.38,14.38,14.35,14.35,72000.0,14.38,14.38,14.35,14.35,72000.0
2011-03-15 12:50:00,14.35,14.35,14.31,14.32,82200.0,14.35,14.35,14.31,14.32,82200.0
2011-03-15 13:00:00,14.33,14.33,14.3,14.3,68400.0,14.33,14.33,14.3,14.3,68400.0
2011-03-15 13:10:00,14.3,14.31,14.29,14.3,55800.0,14.3,14.31,14.29,14.3,55800.0
2011-03-15 13:20:00,14.3,14.31,14.27,14.27,67200.0,14.3,14.31,14.27,14.27,67200.0
2011-03-15 13:30:00,14.28,14.29,14.27,14.28,51000.0,14.28,14.29,14.27,14.28,51000.0
2011-03-15 13:40:00,14.28,14.29,14.26,14.27,42000.0,14.28,14.29,14.26,14.27,42000.0
2011-03-15 13:50:00,14.27,14.28,14.26,14.27,52800.0,14.27,14.28,14.26,14.27,52800.0
2011-03-15 14:00:00,14.28,14.32,14.28,14.32,45000.0,14.28,14.32,14.28,14.32,45000.0
2011-03-15 14:10:00,14.32,14.37,14.32,14.35,46200.0,14.32,14.37,14.32,14.35,46200.0
2011-03-15 14:20:00,14.35,14.4,14.34,14.39,60000.0,14.35,14.4,14.34,14.39,60000.0
2011-03-15 14:30:00,14.4,14.4,14.38,14.39,48600.0,14.4,14.4,14.38,14.39,48600.0
2011-03-15 14:40:00,14.39,14.4,14.38,14.38,238200.0,14.39,14.4,14.38,14.38,238200.0
2011-03-15 14:50:00,14.38,14.39,14.34,14.34,136800.0,14.38,14.39,14.34,14.34,136800.0
2011-03-15 15:00:00,14.34,14.41,14.33,14.41,151200.0,14.34,14.41,14.33,14.41,151200.0
2011-03-15 15:10:00,14.41,14.42,14.4,14.41,96600.0,14.41,14.42,14.4,14.41,96600.0
2011-03-15 15:20:00,14.41,14.43,14.41,14.43,124200.0,14.41,14.43,14.41,14.43,124200.0
2011-03-15 15:30:00,14.43,14.45,14.42,14.44,88200.0,14.43,14.45,14.42,14.44,88200.0
2011-03-15 15:40:00,14.44,14.49,14.4,14.41,178800.0,14.44,14.49,14.4,14.41,178800.0
2011-03-15 15:50:00,14.41,14.42,14.37,14.37,304800.0,14.41,14.42,14.37,14.37,304800.0
2011-03-16 09:30:00,14.33,14.37,14.26,14.31,161400.0,14.33,14.37,14.26,14.31,161400.0
2011-03-16 09:40:00,14.28,14.36,14.26,14.33,145200.0,14.28,14.36,14.26,14.33,145200.0
2011-03-16 09:50:00,14.33,14.38,14.32,14.32,49200.0,14.33,14.38,14.32,14.32,49200.0
2011-03-16 10:00:00,14.31,14.41,14.31,14.38,54000.0,14.31,14.41,14.31,14.38,54000.0
2011-03-16 10:10:00,14.38,14.4,14.35,14.38,65400.0,14.38,14.4,14.35,14.38,65400.0
2011-03-16 10:20:00,14.38,14.41,14.36,14.41,48000.0,14.38,14.41,14.36,14.41,48000.0
2011-03-16 10:30:00,14.42,14.42,14.37,14.42,40200.0,14.42,14.42,14.37,14.42,40200.0
2011-03-16 10:40:00,14.42,14.47,14.41,14.47,39600.0,14.42,14.47,14.41,14.47,39600.0
2011-03-16 10:50:00,14.47,14.48,14.42,14.42,58200.0,14.47,14.48,14.42,14.42,58200.0
2011-03-16 11:00:00,14.41,14.41,14.26,14.4,71400.0,14.41,14.41,14.26,14.4,71400.0
2011-03-16 11:10:00,14.38,14.39,14.36,14.37,69600.0,14.38,14.39,14.36,14.37,69600.0
2011-03-16 11:20:00,14.36,14.37,14.33,14.37,29400.0,14.36,14.37,14.33,14.37,29400.0
2011-03-16 11:30:00,14.37,14.38,14.32,14.35,40800.0,14.37,14.38,14.32,14.35,40800.0
2011-03-16 11:40:00,14.35,14.36,14.34,14.35,30600.0,14.35,14.36,14.34,14.35,30600.0
2011-03-16 11:50:00,14.36,14.38,14.33,14.35,60600.0,14.36,14.38,14.33,14.35,60600.0
2011-03-16 12:00:00,14.33,14.33,14.28,14.3,46800.0,14.33,14.33,14.28,14.3,46800.0
2011-03-16 12:10:00,14.3,14.32,14.27,14.28,23400.0,14.3,14.32,14.27,14.28,23400.0
2011-03-16 12:20:00,14.28,14.35,14.28,14.35,23400.0,14.28,14.35,14.28,14.35,23400.0
2011-03-16 12:30:00,14.33,14.35,14.31,14.32,36000.0,14.33,14.35,14.31,14.32,36000.0
2011-03-16 12:40:00,14.32,14.37,14.32,14.37,29400.0,14.32,14.37,14.32,14.37,29400.0
2011-03-16 12:50:00,14.37,14.37,14.34,14.37,30600.0,14.37,14.37,14.34,14.37,30600.0
2011-03-16 13:00:00,14.37,14.39,14.36,14.36,21000.0,14.37,14.39,14.36,14.36,21000.0
2011-03-16 13:10:00,14.35,14.38,14.34,14.37,19200.0,14.35,14.38,14.34,14.37,19200.0
2011-03-16 13:20:00,14.37,14.37,14.34,14.36,27000.0,14.37,14.37,14.34,14.36,27000.0
2011-03-16 13:30:00,14.37,14.37,14.31,14.32,49800.0,14.37,14.37,14.31,14.32,49800.0
2011-03-16 13:40:00,14.33,14.36,14.32,14.35,60600.0,14.33,14.36,14.32,14.35,60600.0
2011-03-16 13:50:00,14.35,14.36,14.34,14.35,69600.0,14.35,14.36,14.34,14.35,69600.0
2011-03-16 14:00:00,14.35,14.36,14.31,14.35,115800.0,14.35,14.36,14.31,14.35,115800.0
2011-03-16 14:10:00,14.35,14.35,14.27,14.27,143400.0,14.35,14.35,14.27,14.27,143400.0
2011-03-16 14:20:00,14.26,14.34,14.26,14.33,88200.0,14.26,14.34,14.26,14.33,88200.0
2011-03-16 14:30:00,14.33,14.38,14.32,14.37,137400.0,14.33,14.38,14.32,14.37,137400.0
2011-03-16 14:40:00,14.38,14.43,14.38,14.41,113400.0,14.38,14.43,14.38,14.41,113400.0
2011-03-16 14:50:00,14.41,14.48,14.4,14.45,113400.0,14.41,14.48,14.4,14.45,113400.0
2011-03-16 15:00:00,14.45,14.48,14.44,14.47,112200.0,14.45,14.48,14.44,14.47,112200.0
2011-03-16 15:10:00,14.47,14.48,14.43,14.45,81000.0,14.47,14.48,14.43,14.45,81000.0
2011-03-16 15:20:00,14.45,14.47,14.42,14.45,100200.0,14.45,14.47,14.42,14.45,100200.0
2011-03-16 15:30:00,14.45,14.47,14.42,14.45,111000.0,14.45,14.47,14.42,14.45,111000.0
2011-03-16 15:40:00,14.45,14.46,14.37,14.41,288000.0,14.45,14.46,14.37,14.41,288000.0
2011-03-16 15:50:00,14.4,14.42,14.37,14.37,473400.0,14.4,14.42,14.37,14.37,473400.0
2011-03-17 09:30:00,14.53,14.61,14.46,14.61,123000.0,14.53,14.61,14.46,14.61,123000.0
2011-03-17 09:40:00,14.61,14.61,14.53,14.54,24600.0,14.61,14.61,14.53,14.54,24600.0
2011-03-17 09:50:00,14.53,14.59,14.53,14.58,23400.0,14.53,14.59,14.53,14.58,23400.0
2011-03-17 10:00:00,14.58,14.62,14.54,14.58,112200.0,14.58,14.62,14.54,14.58,112200.0
2011-03-17 10:10:00,14.59,14.66,14.57,14.66,174000.0,14.59,14.66,14.57,14.66,174000.0
2011-03-17 10:20:00,14.67,14.68,14.65,14.68,25200.0,14.67,14.68,14.65,14.68,25200.0
2011-03-17 10:30:00,14.68,14.69,14.65,14.67,63600.0,14.68,14.69,14.65,14.67,63600.0
2011-03-17 10:40:00,14.67,14.69,14.67,14.67,62400.0,14.67,14.69,14.67,14.67,62400.0
2011-03-17 10:50:00,14.67,14.67,14.62,14.63,49200.0,14.67,14.67,14.62,14.63,49200.0
2011-03-17 11:00:00,14.65,14.65,14.6,14.61,43800.0,14.65,14.65,14.6,14.61,43800.0
2011-03-17 11:10:00,14.61,14.61,14.57,14.57,51000.0,14.61,14.61,14.57,14.57,51000.0
2011-03-17 11:20:00,14.57,14.58,14.55,14.56,46800.0,14.57,14.58,14.55,14.56,46800.0
2011-03-17 11:30:00,14.56,14.57,14.54,14.55,153000.0,14.56,14.57,14.54,14.55,153000.0
2011-03-17 11:40:00,14.55,14.6,14.55,14.55,63000.0,14.55,14.6,14.55,14.55,63000.0
2011-03-17 11:50:00,14.55,14.59,14.55,14.57,44400.0,14.55,14.59,14.55,14.57,44400.0
2011-03-17 12:00:00,14.57,14.58,14.54,14.55,30000.0,14.57,14.58,14.54,14.55,30000.0
2011-03-17 12:10:00,14.55,14.55,14.53,14.53,41400.0,14.55,14.55,14.53,14.53,41400.0
2011-03-17 12:20:00,14.53,14.55,14.53,14.55,43800.0,14.53,14.55,14.53,14.55,43800.0
2011-03-17 12:30:00,14.55,14.57,14.55,14.56,20400.0,14.55,14.57,14.55,14.56,20400.0
2011-03-17 12:40:00,14.55,14.57,14.54,14.55,31200.0,14.55,14.57,14.54,14.55,31200.0
2011-03-17 12:50:00,14.55,14.55,14.53,14.54,15000.0,14.55,14.55,14.53,14.54,15000.0
2011-03-17 13:00:00,14.53,14.54,14.53,14.54,31800.0,14.53,14.54,14.53,14.54,31800.0
2011-03-17 13:10:00,14.55,14.55,14.53,14.54,26400.0,14.55,14.55,14.53,14.54,26400.0
2011-03-17 13:20:00,14.53,14.53,14.47,14.49,57000.0,14.53,14.53,14.47,14.49,57000.0
2011-03-17 13:30:00,14.48,14.52,14.47,14.51,37200.0,14.48,14.52,14.47,14.51,37200.0
2011-03-17 13:40:00,14.51,14.51,14.5,14.5,27000.0,14.51,14.51,14.5,14.5,27000.0
2011-03-17 13:50:00,14.5,14.51,14.47,14.48,53400.0,14.5,14.51,14.47,14.48,53400.0
2011-03-17 14:00:00,14.49,14.49,14.47,14.47,29400.0,14.49,14.49,14.47,14.47,29400.0
2011-03-17 14:10:00,14.47,14.47,14.43,14.44,43200.0,14.47,14.47,14.43,14.44,43200.0
2011-03-17 14:20:00,14.45,14.48,14.44,14.47,23400.0,14.45,14.48,14.44,14.47,23400.0
2011-03-17 14:30:00,14.45,14.48,14.45,14.48,39600.0,14.45,14.48,14.45,14.48,39600.0
2011-03-17 14:40:00,14.47,14.49,14.47,14.47,24000.0,14.47,14.49,14.47,14.47,24000.0
2011-03-17 14:50:00,14.48,14.51,14.47,14.5,61800.0,14.48,14.51,14.47,14.5,61800.0
2011-03-17 15:00:00,14.5,14.54,14.5,14.53,84600.0,14.5,14.54,14.5,14.53,84600.0
2011-03-17 15:10:00,14.53,14.55,14.51,14.54,60000.0,14.53,14.55,14.51,14.54,60000.0
2011-03-17 15:20:00,14.54,14.54,14.5,14.5,56400.0,14.54,14.54,14.5,14.5,56400.0
2011-03-17 15:30:00,14.5,14.53,14.49,14.53,111600.0,14.5,14.53,14.49,14.53,111600.0
2011-03-17 15:40:00,14.53,14.55,14.5,14.55,215400.0,14.53,14.55,14.5,14.55,215400.0
2011-03-17 15:50:00,14.55,14.58,14.52,14.52,416400.0,14.55,14.58,14.52,14.52,416400.0
2011-03-18 09:30:00,14.65,14.71,14.63,14.69,295200.0,14.65,14.71,14.63,14.69,295200.0
2011-03-18 09:40:00,14.7,14.73,14.65,14.67,53400.0,14.7,14.73,14.65,14.67,53400.0
2011-03-18 09:50:00,14.68,14.72,14.66,14.67,65400.0,14.68,14.72,14.66,14.67,65400.0
2011-03-18 10:00:00,14.67,14.67,14.62,14.64,75600.0,14.67,14.67,14.62,14.64,75600.0
2011-03-18 10:10:00,14.64,14.65,14.62,14.62,42600.0,14.64,14.65,14.62,14.62,42600.0
2011-03-18 10:20:00,14.62,14.63,14.6,14.61,42600.0,14.62,14.63,14.6,14.61,42600.0
2011-03-18 10:30:00,14.61,14.63,14.59,14.63,25200.0,14.61,14.63,14.59,14.63,25200.0
2011-03-18 10:40:00,14.63,14.64,14.6,14.63,35400.0,14.63,14.64,14.6,14.63,35400.0
2011-03-18 10:50:00,14.63,14.64,14.58,14.61,33000.0,14.63,14.64,14.58,14.61,33000.0
2011-03-18 11:00:00,14.61,14.63,14.59,14.59,27000.0,14.61,14.63,14.59,14.59,27000.0
2011-03-18 11:10:00,14.59,14.59,14.56,14.57,22800.0,14.59,14.59,14.56,14.57,22800.0
2011-03-18 11:20:00,14.56,14.56,14.52,14.52,25200.0,14.56,14.56,14.52,14.52,25200.0
2011-03-18 11:30:00,14.51,14.54,14.51,14.53,66000.0,14.51,14.54,14.51,14.53,66000.0
2011-03-18 11:40:00,14.52,14.52,14.45,14.48,47400.0,14.52,14.52,14.45,14.48,47400.0
2011-03-18 11:50:00,14.48,14.48,14.46,14.46,54000.0,14.48,14.48,14.46,14.46,54000.0
2011-03-18 12:00:00,14.47,14.49,14.46,14.49,18000.0,14.47,14.49,14.46,14.49,18000.0
2011-03-18 12:10:00,14.49,14.49,14.45,14.47,18000.0,14.49,14.49,14.45,14.47,18000.0
2011-03-18 12:20:00,14.47,14.48,14.46,14.47,42600.0,14.47,14.48,14.46,14.47,42600.0
2011-03-18 12:30:00,14.47,14.49,14.47,14.47,29400.0,14.47,14.49,14.47,14.47,29400.0
2011-03-18 12:40:00,14.47,14.47,14.46,14.46,28200.0,14.47,14.47,14.46,14.46,28200.0
2011-03-18 12:50:00,14.47,14.47,14.46,14.46,43800.0,14.47,14.47,14.46,14.46,43800.0
2011-03-18 13:00:00,14.47,14.48,14.44,14.45,36000.0,14.47,14.48,14.44,14.45,36000.0
2011-03-18 13:10:00,14.45,14.46,14.44,14.46,21600.0,14.45,14.46,14.44,14.46,21600.0
2011-03-18 13:20:00,14.45,14.46,14.42,14.43,35400.0,14.45,14.46,14.42,14.43,35400.0
2011-03-18 13:30:00,14.43,14.46,14.43,14.44,46800.0,14.43,14.46,14.43,14.44,46800.0
2011-03-18 13:40:00,14.44,14.45,14.43,14.43,21000.0,14.44,14.45,14.43,14.43,21000.0
2011-03-18 13:50:00,14.44,14.44,14.42,14.42,63600.0,14.44,14.44,14.42,14.42,63600.0
2011-03-18 14:00:00,14.43,14.44,14.41,14.42,24000.0,14.43,14.44,14.41,14.42,24000.0
2011-03-18 14:10:00,14.42,14.42,14.37,14.37,99600.0,14.42,14.42,14.37,14.37,99600.0
2011-03-18 14:20:00,14.38,14.42,14.37,14.4,76800.0,14.38,14.42,14.37,14.4,76800.0
2011-03-18 14:30:00,14.4,14.41,14.38,14.39,46800.0,14.4,14.41,14.38,14.39,46800.0
2011-03-18 14:40:00,14.39,14.5,14.37,14.38,176400.0,14.39,14.5,14.37,14.38,176400.0
2011-03-18 14:50:00,14.38,14.39,14.33,14.35,88800.0,14.38,14.39,14.33,14.35,88800.0
2011-03-18 15:00:00,14.35,14.38,14.34,14.37,66600.0,14.35,14.38,14.34,14.37,66600.0
2011-03-18 15:10:00,14.38,14.38,14.36,14.38,39600.0,14.38,14.38,14.36,14.38,39600.0
2011-03-18 15:20:00,14.38,14.39,14.36,14.36,114600.0,14.38,14.39,14.36,14.36,114600.0
2011-03-18 15:30:00,14.36,14.4,14.36,14.37,67800.0,14.36,14.4,14.36,14.37,67800.0
2011-03-18 15:40:00,14.37,14.39,14.36,14.38,211800.0,14.37,14.39,14.36,14.38,211800.0
2011-03-18 15:50:00,14.38,14.39,14.36,14.38,375600.0,14.38,14.39,14.36,14.38,375600.0
2011-03-21 09:30:00,14.5,14.54,14.47,14.52,154200.0,14.5,14.54,14.47,14.52,154200.0
2011-03-21 09:40:00,14.53,14.61,14.52,14.61,76200.0,14.53,14.61,14.52,14.61,76200.0
2011-03-21 09:50:00,14.64,14.69,14.6,14.69,94200.0,14.64,14.69,14.6,14.69,94200.0
2011-03-21 10:00:00,14.69,14.79,14.66,14.72,128400.0,14.69,14.79,14.66,14.72,128400.0
2011-03-21 10:10:00,14.73,14.76,14.71,14.71,205200.0,14.73,14.76,14.71,14.71,205200.0
2011-03-21 10:20:00,14.72,14.75,14.71,14.74,93000.0,14.72,14.75,14.71,14.74,93000.0
2011-03-21 10:30:00,14.74,14.74,14.63,14.65,78000.0,14.74,14.74,14.63,14.65,78000.0
2011-03-21 10:40:00,14.65,14.69,14.63,14.65,79200.0,14.65,14.69,14.63,14.65,79200.0
2011-03-21 10:50:00,14.66,14.69,14.66,14.69,27600.0,14.66,14.69,14.66,14.69,27600.0
2011-03-21 11:00:00,14.69,14.71,14.68,14.69,51000.0,14.69,14.71,14.68,14.69,51000.0
2011-03-21 11:10:00,14.69,14.69,14.67,14.67,32400.0,14.69,14.69,14.67,14.67,32400.0
2011-03-21 11:20:00,14.67,14.67,14.65,14.65,36600.0,14.67,14.67,14.65,14.65,36600.0
2011-03-21 11:30:00,14.65,14.67,14.65,14.67,61800.0,14.65,14.67,14.65,14.67,61800.0
2011-03-21 11:40:00,14.67,14.67,14.65,14.65,32400.0,14.67,14.67,14.65,14.65,32400.0
2011-03-21 11:50:00,14.66,14.67,14.65,14.66,34200.0,14.66,14.67,14.65,14.66,34200.0
2011-03-21 12:00:00,14.65,14.66,14.62,14.62,23400.0,14.65,14.66,14.62,14.62,23400.0
2011-03-21 12:10:00,14.62,14.66,14.62,14.65,25200.0,14.62,14.66,14.62,14.65,25200.0
2011-03-21 12:20:00,14.65,14.66,14.64,14.66,86400.0,14.65,14.66,14.64,14.66,86400.0
2011-03-21 12:30:00,14.66,14.66,14.64,14.64,33600.0,14.66,14.66,14.64,14.64,33600.0
2011-03-21 12:40:00,14.64,14.67,14.63,14.67,56400.0,14.64,14.67,14.63,14.67,56400.0
2011-03-21 12:50:00,14.67,14.67,14.63,14.65,51000.0,14.67,14.67,14.63,14.65,51000.0
2011-03-21 13:00:00,14.65,14.65,14.62,14.62,49800.0,14.65,14.65,14.62,14.62,49800.0
2011-03-21 13:10:00,14.62,14.63,14.61,14.62,58200.0,14.62,14.63,14.61,14.62,58200.0
2011-03-21 13:20:00,14.62,14.62,14.59,14.6,121200.0,14.62,14.62,14.59,14.6,121200.0
2011-03-21 13:30:00,14.6,14.61,14.58,14.59,85800.0,14.6,14.61,14.58,14.59,85800.0
2011-03-21 13:40:00,14.59,14.59,14.57,14.59,69600.0,14.59,14.59,14.57,14.59,69600.0
2011-03-21 13:50:00,14.57,14.58,14.56,14.57,45600.0,14.57,14.58,14.56,14.57,45600.0
2011-03-21 14:00:00,14.57,14.58,14.56,14.56,63000.0,14.57,14.58,14.56,14.56,63000.0
2011-03-21 14:10:00,14.56,14.58,14.56,14.58,112800.0,14.56,14.58,14.56,14.58,112800.0
2011-03-21 14:20:00,14.58,14.58,14.56,14.56,38400.0,14.58,14.58,14.56,14.56,38400.0
2011-03-21 14:30:00,14.57,14.6,14.56,14.6,94200.0,14.57,14.6,14.56,14.6,94200.0
2011-03-21 14:40:00,14.6,14.6,14.56,14.59,71400.0,14.6,14.6,14.56,14.59,71400.0
2011-03-21 14:50:00,14.58,14.59,14.58,14.58,57600.0,14.58,14.59,14.58,14.58,57600.0
2011-03-21 15:00:00,14.58,14.6,14.58,14.6,75600.0,14.58,14.6,14.58,14.6,75600.0
2011-03-21 15:10:00,14.6,14.63,14.6,14.63,93600.0,14.6,14.63,14.6,14.63,93600.0
2011-03-21 15:20:00,14.62,14.63,14.6,14.61,49800.0,14.62,14.63,14.6,14.61,49800.0
2011-03-21 15:30:00,14.61,14.62,14.6,14.6,68400.0,14.61,14.62,14.6,14.6,68400.0
2011-03-21 15:40:00,14.6,14.61,14.58,14.59,114000.0,14.6,14.61,14.58,14.59,114000.0
2011-03-21 15:50:00,14.59,14.62,14.59,14.62,186600.0,14.59,14.62,14.59,14.62,186600.0
2011-03-22 09:30:00,14.67,14.67,14.55,14.66,128400.0,14.67,14.67,14.55,14.66,128400.0
2011-03-22 09:40:00,14.67,14.67,14.62,14.62,70200.0,14.67,14.67,14.62,14.62,70200.0
2011-03-22 09:50:00,14.62,14.64,14.59,14.59,46200.0,14.62,14.64,14.59,14.59,46200.0
2011-03-22 10:00:00,14.6,14.62,14.6,14.6,25800.0,14.6,14.62,14.6,14.6,25800.0
2011-03-22 10:10:00,14.6,14.6,14.54,14.55,64200.0,14.6,14.6,14.54,14.55,64200.0
2011-03-22 10:20:00,14.55,14.56,14.54,14.54,70200.0,14.55,14.56,14.54,14.54,70200.0
2011-03-22 10:30:00,14.54,14.59,14.52,14.58,114600.0,14.54,14.59,14.52,14.58,114600.0
2011-03-22 10:40:00,14.58,14.59,14.54,14.54,110400.0,14.58,14.59,14.54,14.54,110400.0
2011-03-22 10:50:00,14.54,14.55,14.51,14.54,67800.0,14.54,14.55,14.51,14.54,67800.0
2011-03-22 11:00:00,14.53,14.56,14.52,14.53,68400.0,14.53,14.56,14.52,14.53,68400.0
2011-03-22 11:10:00,14.53,14.54,14.5,14.52,72000.0,14.53,14.54,14.5,14.52,72000.0
2011-03-22 11:20:00,14.52,14.53,14.5,14.5,90000.0,14.52,14.53,14.5,14.5,90000.0
2011-03-22 11:30:00,14.5,14.51,14.46,14.51,118800.0,14.5,14.51,14.46,14.51,118800.0
2011-03-22 11:40:00,14.5,14.5,14.49,14.49,34200.0,14.5,14.5,14.49,14.49,34200.0
2011-03-22 11:50:00,14.49,14.49,14.46,14.46,35400.0,14.49,14.49,14.46,14.46,35400.0
2011-03-22 12:00:00,14.46,14.49,14.46,14.49,45600.0,14.46,14.49,14.46,14.49,45600.0
2011-03-22 12:10:00,14.49,14.51,14.48,14.51,59400.0,14.49,14.51,14.48,14.51,59400.0
2011-03-22 12:20:00,14.51,14.55,14.51,14.53,73800.0,14.51,14.55,14.51,14.53,73800.0
2011-03-22 12:30:00,14.53,14.53,14.52,14.52,45600.0,14.53,14.53,14.52,14.52,45600.0
2011-03-22 12:40:00,14.52,14.54,14.51,14.53,35400.0,14.52,14.54,14.51,14.53,35400.0
2011-03-22 12:50:00,14.54,14.54,14.51,14.52,36000.0,14.54,14.54,14.51,14.52,36000.0
2011-03-22 13:00:00,14.51,14.52,14.49,14.49,18600.0,14.51,14.52,14.49,14.49,18600.0
2011-03-22 13:10:00,14.49,14.51,14.48,14.5,69600.0,14.49,14.51,14.48,14.5,69600.0
2011-03-22 13:20:00,14.49,14.5,14.49,14.5,18600.0,14.49,14.5,14.49,14.5,18600.0
2011-03-22 13:30:00,14.5,14.51,14.49,14.49,59400.0,14.5,14.51,14.49,14.49,59400.0
2011-03-22 13:40:00,14.48,14.49,14.47,14.48,30000.0,14.48,14.49,14.47,14.48,30000.0
2011-03-22 13:50:00,14.49,14.51,14.47,14.5,49800.0,14.49,14.51,14.47,14.5,49800.0
2011-03-22 14:00:00,14.5,14.51,14.47,14.47,46800.0,14.5,14.51,14.47,14.47,46800.0
2011-03-22 14:10:00,14.47,14.5,14.47,14.5,68400.0,14.47,14.5,14.47,14.5,68400.0
2011-03-22 14:20:00,14.5,14.52,14.5,14.5,49800.0,14.5,14.52,14.5,14.5,49800.0
2011-03-22 14:30:00,14.5,14.53,14.5,14.53,48000.0,14.5,14.53,14.5,14.53,48000.0
2011-03-22 14:40:00,14.52,14.52,14.5,14.51,60600.0,14.52,14.52,14.5,14.51,60600.0
2011-03-22 14:50:00,14.5,14.5,14.49,14.49,78000.0,14.5,14.5,14.49,14.49,78000.0
2011-03-22 15:00:00,14.49,14.5,14.48,14.49,80400.0,14.49,14.5,14.48,14.49,80400.0
2011-03-22 15:10:00,14.49,14.5,14.49,14.49,86400.0,14.49,14.5,14.49,14.49,86400.0
2011-03-22 15:20:00,14.49,14.49,14.47,14.48,120000.0,14.49,14.49,14.47,14.48,120000.0
2011-03-22 15:30:00,14.47,14.5,14.47,14.48,171000.0,14.47,14.5,14.47,14.48,171000.0
2011-03-22 15:40:00,14.48,14.49,14.46,14.46,302400.0,14.48,14.49,14.46,14.46,302400.0
2011-03-22 15:50:00,14.46,14.46,14.43,14.44,735600.0,14.46,14.46,14.43,14.44,735600.0
2011-03-23 09:30:00,14.44,14.47,14.27,14.29,120000.0,14.44,14.47,14.27,14.29,120000.0
2011-03-23 09:40:00,14.29,14.31,14.27,14.28,126000.0,14.29,14.31,14.27,14.28,126000.0
2011-03-23 09:50:00,14.29,14.33,14.26,14.3,201000.0,14.29,14.33,14.26,14.3,201000.0
2011-03-23 10:00:00,14.3,14.33,14.29,14.31,96000.0,14.3,14.33,14.29,14.31,96000.0
2011-03-23 10:10:00,14.31,14.32,14.26,14.26,103200.0,14.31,14.32,14.26,14.26,103200.0
2011-03-23 10:20:00,14.26,14.28,14.22,14.24,115800.0,14.26,14.28,14.22,14.24,115800.0
2011-03-23 10:30:00,14.24,14.28,14.24,14.28,63600.0,14.24,14.28,14.24,14.28,63600.0
2011-03-23 10:40:00,14.31,14.34,14.3,14.33,131400.0,14.31,14.34,14.3,14.33,131400.0
2011-03-23 10:50:00,14.33,14.34,14.28,14.3,137400.0,14.33,14.34,14.28,14.3,137400.0
2011-03-23 11:00:00,14.31,14.34,14.3,14.33,84600.0,14.31,14.34,14.3,14.33,84600.0
2011-03-23 11:10:00,14.33,14.37,14.33,14.33,119400.0,14.33,14.37,14.33,14.33,119400.0
2011-03-23 11:20:00,14.33,14.34,14.3,14.31,105600.0,14.33,14.34,14.3,14.31,105600.0
2011-03-23 11:30:00,14.31,14.34,14.31,14.31,121800.0,14.31,14.34,14.31,14.31,121800.0
2011-03-23 11:40:00,14.31,14.32,14.28,14.3,176400.0,14.31,14.32,14.28,14.3,176400.0
2011-03-23 11:50:00,14.29,14.3,14.27,14.27,83400.0,14.29,14.3,14.27,14.27,83400.0
2011-03-23 12:00:00,14.27,14.29,14.27,14.27,75000.0,14.27,14.29,14.27,14.27,75000.0
2011-03-23 12:10:00,14.27,14.29,14.26,14.28,61800.0,14.27,14.29,14.26,14.28,61800.0
2011-03-23 12:20:00,14.28,14.35,14.28,14.33,82200.0,14.28,14.35,14.28,14.33,82200.0
2011-03-23 12:30:00,14.33,14.36,14.33,14.35,97800.0,14.33,14.36,14.33,14.35,97800.0
2011-03-23 12:40:00,14.36,14.4,14.36,14.4,123600.0,14.36,14.4,14.36,14.4,123600.0
2011-03-23 12:50:00,14.4,14.4,14.35,14.35,80400.0,14.4,14.4,14.35,14.35,80400.0
2011-03-23 13:00:00,14.35,14.35,14.3,14.3,92400.0,14.35,14.35,14.3,14.3,92400.0
2011-03-23 13:10:00,14.3,14.3,14.26,14.26,139800.0,14.3,14.3,14.26,14.26,139800.0
2011-03-23 13:20:00,14.25,14.26,14.24,14.24,64800.0,14.25,14.26,14.24,14.24,64800.0
2011-03-23 13:30:00,14.24,14.27,14.24,14.26,97800.0,14.24,14.27,14.24,14.26,97800.0
2011-03-23 13:40:00,14.26,14.26,14.25,14.26,90600.0,14.26,14.26,14.25,14.26,90600.0
2011-03-23 13:50:00,14.25,14.28,14.24,14.25,82800.0,14.25,14.28,14.24,14.25,82800.0
2011-03-23 14:00:00,14.25,14.26,14.25,14.26,84000.0,14.25,14.26,14.25,14.26,84000.0
2011-03-23 14:10:00,14.25,14.26,14.21,14.22,138000.0,14.25,14.26,14.21,14.22,138000.0
2011-03-23 14:20:00,14.22,14.24,14.21,14.23,65400.0,14.22,14.24,14.21,14.23,65400.0
2011-03-23 14:30:00,14.23,14.23,14.2,14.22,95400.0,14.23,14.23,14.2,14.22,95400.0
2011-03-23 14:40:00,14.22,14.26,14.22,14.26,76200.0,14.22,14.26,14.22,14.26,76200.0
2011-03-23 14:50:00,14.26,14.31,14.26,14.31,78000.0,14.26,14.31,14.26,14.31,78000.0
2011-03-23 15:00:00,14.31,14.31,14.3,14.3,156000.0,14.31,14.31,14.3,14.3,156000.0
2011-03-23 15:10:00,14.3,14.3,14.23,14.23,234600.0,14.3,14.3,14.23,14.23,234600.0
2011-03-23 15:20:00,14.24,14.26,14.23,14.26,135600.0,14.24,14.26,14.23,14.26,135600.0
2011-03-23 15:30:00,14.25,14.26,14.19,14.2,378600.0,14.25,14.26,14.19,14.2,378600.0
2011-03-23 15:40:00,14.2,14.22,14.2,14.21,289800.0,14.2,14.22,14.2,14.21,289800.0
2011-03-23 15:50:00,14.21,14.24,14.18,14.19,689400.0,14.21,14.24,14.18,14.19,689400.0
2011-03-24 09:30:00,14.35,14.49,14.33,14.36,376800.0,14.35,14.49,14.33,14.36,376800.0
2011-03-24 09:40:00,14.36,14.39,14.34,14.37,177600.0,14.36,14.39,14.34,14.37,177600.0
2011-03-24 09:50:00,14.37,14.38,14.35,14.37,261000.0,14.37,14.38,14.35,14.37,261000.0
2011-03-24 10:00:00,14.36,14.38,14.33,14.35,142800.0,14.36,14.38,14.33,14.35,142800.0
2011-03-24 10:10:00,14.35,14.35,14.26,14.31,85200.0,14.35,14.35,14.26,14.31,85200.0
2011-03-24 10:20:00,14.3,14.35,14.3,14.33,203400.0,14.3,14.35,14.3,14.33,203400.0
2011-03-24 10:30:00,14.34,14.35,14.32,14.33,96600.0,14.34,14.35,14.32,14.33,96600.0
2011-03-24 10:40:00,14.33,14.37,14.33,14.36,112200.0,14.33,14.37,14.33,14.36,112200.0
2011-03-24 10:50:00,14.36,14.38,14.36,14.37,118200.0,14.36,14.38,14.36,14.37,118200.0
2011-03-24 11:00:00,14.37,14.39,14.36,14.37,265800.0,14.37,14.39,14.36,14.37,265800.0
2011-03-24 11:10:00,14.37,14.39,14.37,14.38,143400.0,14.37,14.39,14.37,14.38,143400.0
2011-03-24 11:20:00,14.38,14.39,14.34,14.34,142800.0,14.38,14.39,14.34,14.34,142800.0
2011-03-24 11:30:00,14.34,14.36,14.33,14.34,150000.0,14.34,14.36,14.33,14.34,150000.0
2011-03-24 11:40:00,14.35,14.35,14.3,14.31,321600.0,14.35,14.35,14.3,14.31,321600.0
2011-03-24 11:50:00,14.31,14.31,14.29,14.29,87000.0,14.31,14.31,14.29,14.29,87000.0
2011-03-24 12:00:00,14.29,14.3,14.28,14.28,118200.0,14.29,14.3,14.28,14.28,118200.0
2011-03-24 12:10:00,14.28,14.29,14.25,14.25,155400.0,14.28,14.29,14.25,14.25,155400.0
2011-03-24 12:20:00,14.25,14.28,14.24,14.28,75000.0,14.25,14.28,14.24,14.28,75000.0
2011-03-24 12:30:00,14.28,14.3,14.28,14.29,112800.0,14.28,14.3,14.28,14.29,112800.0
2011-03-24 12:40:00,14.29,14.3,14.28,14.29,114600.0,14.29,14.3,14.28,14.29,114600.0
2011-03-24 12:50:00,14.29,14.29,14.24,14.26,100200.0,14.29,14.29,14.24,14.26,100200.0
2011-03-24 13:00:00,14.26,14.27,14.25,14.26,90000.0,14.26,14.27,14.25,14.26,90000.0
2011-03-24 13:10:00,14.26,14.27,14.25,14.26,79200.0,14.26,14.27,14.25,14.26,79200.0
2011-03-24 13:20:00,14.26,14.27,14.24,14.25,167400.0,14.26,14.27,14.24,14.25,167400.0
2011-03-24 13:30:00,14.26,14.26,14.25,14.25,64800.0,14.26,14.26,14.25,14.25,64800.0
2011-03-24 13:40:00,14.25,14.26,14.24,14.26,80400.0,14.25,14.26,14.24,14.26,80400.0
2011-03-24 13:50:00,14.25,14.26,14.24,14.24,61800.0,14.25,14.26,14.24,14.24,61800.0
2011-03-24 14:00:00,14.24,14.25,14.24,14.25,94800.0,14.24,14.25,14.24,14.25,94800.0
2011-03-24 14:10:00,14.25,14.25,14.24,14.25,102600.0,14.25,14.25,14.24,14.25,102600.0
2011-03-24 14:20:00,14.25,14.25,14.25,14.25,52200.0,14.25,14.25,14.25,14.25,52200.0
2011-03-24 14:30:00,14.25,14.25,14.24,14.25,96600.0,14.25,14.25,14.24,14.25,96600.0
2011-03-24 14:40:00,14.25,14.26,14.24,14.25,111000.0,14.25,14.26,14.24,14.25,111000.0
2011-03-24 14:50:00,14.25,14.29,14.25,14.29,105000.0,14.25,14.29,14.25,14.29,105000.0
2011-03-24 15:00:00,14.3,14.3,14.28,14.29,92400.0,14.3,14.3,14.28,14.29,92400.0
2011-03-24 15:10:00,14.29,14.3,14.28,14.3,219000.0,14.29,14.3,14.28,14.3,219000.0
2011-03-24 15:20:00,14.3,14.3,14.29,14.29,225000.0,14.3,14.3,14.29,14.29,225000.0
2011-03-24 15:30:00,14.29,14.29,14.25,14.25,342000.0,14.29,14.29,14.25,14.25,342000.0
2011-03-24 15:40:00,14.25,14.27,14.24,14.25,361800.0,14.25,14.27,14.24,14.25,361800.0
2011-03-24 15:50:00,14.25,14.26,14.22,14.22,804600.0,14.25,14.26,14.22,14.22,804600.0
2011-03-25 09:30:00,14.61,14.66,14.59,14.63,803400.0,14.61,14.66,14.59,14.63,803400.0
2011-03-25 09:40:00,14.62,14.75,14.62,14.73,627000.0,14.62,14.75,14.62,14.73,627000.0
2011-03-25 09:50:00,14.72,14.8,14.7,14.79,469800.0,14.72,14.8,14.7,14.79,469800.0
2011-03-25 10:00:00,14.79,14.82,14.73,14.77,310200.0,14.79,14.82,14.73,14.77,310200.0
2011-03-25 10:10:00,14.77,14.77,14.7,14.77,328800.0,14.77,14.77,14.7,14.77,328800.0
2011-03-25 10:20:00,14.77,14.83,14.77,14.81,223200.0,14.77,14.83,14.77,14.81,223200.0
2011-03-25 10:30:00,14.81,14.86,14.81,14.85,316200.0,14.81,14.86,14.81,14.85,316200.0
2011-03-25 10:40:00,14.85,14.86,14.75,14.81,463800.0,14.85,14.86,14.75,14.81,463800.0
2011-03-25 10:50:00,14.81,14.84,14.79,14.84,217800.0,14.81,14.84,14.79,14.84,217800.0
2011-03-25 11:00:00,14.84,14.87,14.81,14.84,182400.0,14.84,14.87,14.81,14.84,182400.0
2011-03-25 11:10:00,14.84,14.86,14.82,14.82,139200.0,14.84,14.86,14.82,14.82,139200.0
2011-03-25 11:20:00,14.83,14.86,14.82,14.84,125400.0,14.83,14.86,14.82,14.84,125400.0
2011-03-25 11:30:00,14.85,14.87,14.83,14.83,116400.0,14.85,14.87,14.83,14.83,116400.0
2011-03-25 11:40:00,14.83,14.88,14.82,14.87,135000.0,14.83,14.88,14.82,14.87,135000.0
2011-03-25 11:50:00,14.86,14.89,14.85,14.88,180600.0,14.86,14.89,14.85,14.88,180600.0
2011-03-25 12:00:00,14.88,14.92,14.88,14.91,202800.0,14.88,14.92,14.88,14.91,202800.0
2011-03-25 12:10:00,14.91,14.95,14.9,14.94,310800.0,14.91,14.95,14.9,14.94,310800.0
2011-03-25 12:20:00,14.94,14.97,14.94,14.97,213600.0,14.94,14.97,14.94,14.97,213600.0
2011-03-25 12:30:00,14.97,15.0,14.96,14.97,389400.0,14.97,15.0,14.96,14.97,389400.0
2011-03-25 12:40:00,14.97,14.97,14.83,14.85,682200.0,14.97,14.97,14.83,14.85,682200.0
2011-03-25 12:50:00,14.85,14.87,14.84,14.87,225000.0,14.85,14.87,14.84,14.87,225000.0
2011-03-25 13:00:00,14.87,14.89,14.84,14.89,120000.0,14.87,14.89,14.84,14.89,120000.0
2011-03-25 13:10:00,14.89,14.89,14.85,14.88,134400.0,14.89,14.89,14.85,14.88,134400.0
2011-03-25 13:20:00,14.88,14.94,14.88,14.9,132000.0,14.88,14.94,14.88,14.9,132000.0
2011-03-25 13:30:00,14.9,14.92,14.9,14.9,87600.0,14.9,14.92,14.9,14.9,87600.0
2011-03-25 13:40:00,14.91,14.92,14.9,14.92,303600.0,14.91,14.92,14.9,14.92,303600.0
2011-03-25 13:50:00,14.92,14.92,14.9,14.9,138000.0,14.92,14.92,14.9,14.9,138000.0
2011-03-25 14:00:00,14.9,14.9,14.87,14.88,174600.0,14.9,14.9,14.87,14.88,174600.0
2011-03-25 14:10:00,14.88,14.88,14.87,14.87,142200.0,14.88,14.88,14.87,14.87,142200.0
2011-03-25 14:20:00,14.87,14.88,14.87,14.88,144600.0,14.87,14.88,14.87,14.88,144600.0
2011-03-25 14:30:00,14.88,14.9,14.88,14.88,163800.0,14.88,14.9,14.88,14.88,163800.0
2011-03-25 14:40:00,14.89,14.89,14.87,14.88,225000.0,14.89,14.89,14.87,14.88,225000.0
2011-03-25 14:50:00,14.88,14.88,14.87,14.88,625200.0,14.88,14.88,14.87,14.88,625200.0
2011-03-25 15:00:00,14.88,14.89,14.86,14.88,436800.0,14.88,14.89,14.86,14.88,436800.0
2011-03-25 15:10:00,14.88,14.88,14.84,14.84,406200.0,14.88,14.88,14.84,14.84,406200.0
2011-03-25 15:20:00,14.84,14.85,14.83,14.83,327600.0,14.84,14.85,14.83,14.83,327600.0
2011-03-25 15:30:00,14.83,14.85,14.8,14.81,527400.0,14.83,14.85,14.8,14.81,527400.0
2011-03-25 15:40:00,14.8,14.8,14.75,14.76,730200.0,14.8,14.8,14.75,14.76,730200.0
2011-03-25 15:50:00,14.76,14.76,14.74,14.75,856800.0,14.76,14.76,14.74,14.75,856800.0
2011-03-28 09:30:00,14.84,14.87,14.78,14.82,271800.0,14.84,14.87,14.78,14.82,271800.0
2011-03-28 09:40:00,14.82,14.93,14.82,14.92,274800.0,14.82,14.93,14.82,14.92,274800.0
2011-03-28 09:50:00,14.92,14.93,14.86,14.92,204600.0,14.92,14.93,14.86,14.92,204600.0
2011-03-28 10:00:00,14.92,14.92,14.86,14.87,231600.0,14.92,14.92,14.86,14.87,231600.0
2011-03-28 10:10:00,14.88,14.98,14.87,14.96,240000.0,14.88,14.98,14.87,14.96,240000.0
2011-03-28 10:20:00,14.97,14.97,14.92,14.94,178200.0,14.97,14.97,14.92,14.94,178200.0
2011-03-28 10:30:00,14.93,14.99,14.92,14.96,168000.0,14.93,14.99,14.92,14.96,168000.0
2011-03-28 10:40:00,14.96,14.99,14.96,14.96,141600.0,14.96,14.99,14.96,14.96,141600.0
2011-03-28 10:50:00,14.97,14.97,14.94,14.96,153600.0,14.97,14.97,14.94,14.96,153600.0
2011-03-28 11:00:00,14.96,14.96,14.89,14.92,196200.0,14.96,14.96,14.89,14.92,196200.0
2011-03-28 11:10:00,14.93,14.94,14.89,14.89,103800.0,14.93,14.94,14.89,14.89,103800.0
2011-03-28 11:20:00,14.9,14.92,14.9,14.91,153600.0,14.9,14.92,14.9,14.91,153600.0
2011-03-28 11:30:00,14.91,14.92,14.9,14.9,108000.0,14.91,14.92,14.9,14.9,108000.0
2011-03-28 11:40:00,14.9,14.92,14.9,14.91,190800.0,14.9,14.92,14.9,14.91,190800.0
2011-03-28 11:50:00,14.91,14.93,14.91,14.93,195600.0,14.91,14.93,14.91,14.93,195600.0
2011-03-28 12:00:00,14.93,14.94,14.91,14.93,142800.0,14.93,14.94,14.91,14.93,142800.0
2011-03-28 12:10:00,14.93,14.93,14.9,14.91,114600.0,14.93,14.93,14.9,14.91,114600.0
2011-03-28 12:20:00,14.92,14.92,14.91,14.92,104400.0,14.92,14.92,14.91,14.92,104400.0
2011-03-28 12:30:00,14.92,14.93,14.91,14.91,94800.0,14.92,14.93,14.91,14.91,94800.0
2011-03-28 12:40:00,14.91,14.93,14.91,14.92,96600.0,14.91,14.93,14.91,14.92,96600.0
2011-03-28 12:50:00,14.92,14.94,14.92,14.94,90600.0,14.92,14.94,14.92,14.94,90600.0
2011-03-28 13:00:00,14.94,14.94,14.92,14.92,93600.0,14.94,14.94,14.92,14.92,93600.0
2011-03-28 13:10:00,14.92,14.94,14.92,14.93,203400.0,14.92,14.94,14.92,14.93,203400.0
2011-03-28 13:20:00,14.93,14.98,14.93,14.97,266400.0,14.93,14.98,14.93,14.97,266400.0
2011-03-28 13:30:00,14.98,15.01,14.95,14.96,221400.0,14.98,15.01,14.95,14.96,221400.0
2011-03-28 13:40:00,14.96,14.96,14.92,14.93,123600.0,14.96,14.96,14.92,14.93,123600.0
2011-03-28 13:50:00,14.93,14.93,14.92,14.92,147600.0,14.93,14.93,14.92,14.92,147600.0
2011-03-28 14:00:00,14.92,14.93,14.92,14.92,192000.0,14.92,14.93,14.92,14.92,192000.0
2011-03-28 14:10:00,14.92,14.92,14.91,14.91,106200.0,14.92,14.92,14.91,14.91,106200.0
2011-03-28 14:20:00,14.91,14.92,14.9,14.9,160200.0,14.91,14.92,14.9,14.9,160200.0
2011-03-28 14:30:00,14.9,14.9,14.83,14.87,481200.0,14.9,14.9,14.83,14.87,481200.0
2011-03-28 14:40:00,14.87,14.87,14.83,14.84,162000.0,14.87,14.87,14.83,14.84,162000.0
2011-03-28 14:50:00,14.85,14.85,14.83,14.84,132600.0,14.85,14.85,14.83,14.84,132600.0
2011-03-28 15:00:00,14.84,14.85,14.83,14.83,183000.0,14.84,14.85,14.83,14.83,183000.0
2011-03-28 15:10:00,14.83,14.83,14.8,14.81,200400.0,14.83,14.83,14.8,14.81,200400.0
2011-03-28 15:20:00,14.81,14.81,14.78,14.8,228000.0,14.81,14.81,14.78,14.8,228000.0
2011-03-28 15:30:00,14.8,14.82,14.79,14.79,261000.0,14.8,14.82,14.79,14.79,261000.0
2011-03-28 15:40:00,14.79,14.8,14.74,14.75,444000.0,14.79,14.8,14.74,14.75,444000.0
2011-03-28 15:50:00,14.75,14.75,14.7,14.71,1007400.0,14.75,14.75,14.7,14.71,1007400.0
2011-03-29 09:30:00,14.65,14.76,14.65,14.7,237000.0,14.65,14.76,14.65,14.7,237000.0
2011-03-29 09:40:00,14.69,14.72,14.63,14.67,235800.0,14.69,14.72,14.63,14.67,235800.0
2011-03-29 09:50:00,14.67,14.7,14.66,14.69,185400.0,14.67,14.7,14.66,14.69,185400.0
2011-03-29 10:00:00,14.69,14.75,14.68,14.69,372000.0,14.69,14.75,14.68,14.69,372000.0
2011-03-29 10:10:00,14.69,14.76,14.67,14.76,424200.0,14.69,14.76,14.67,14.76,424200.0
2011-03-29 10:20:00,14.76,14.76,14.69,14.7,139800.0,14.76,14.76,14.69,14.7,139800.0
2011-03-29 10:30:00,14.7,14.71,14.67,14.67,102600.0,14.7,14.71,14.67,14.67,102600.0
2011-03-29 10:40:00,14.67,14.72,14.66,14.69,106800.0,14.67,14.72,14.66,14.69,106800.0
2011-03-29 10:50:00,14.69,14.7,14.67,14.68,77400.0,14.69,14.7,14.67,14.68,77400.0
2011-03-29 11:00:00,14.67,14.71,14.67,14.7,124800.0,14.67,14.71,14.67,14.7,124800.0
2011-03-29 11:10:00,14.71,14.72,14.68,14.69,59400.0,14.71,14.72,14.68,14.69,59400.0
2011-03-29 11:20:00,14.69,14.72,14.68,14.72,85200.0,14.69,14.72,14.68,14.72,85200.0
2011-03-29 11:30:00,14.71,14.71,14.68,14.68,66600.0,14.71,14.71,14.68,14.68,66600.0
2011-03-29 11:40:00,14.68,14.69,14.67,14.68,64800.0,14.68,14.69,14.67,14.68,64800.0
2011-03-29 11:50:00,14.68,14.71,14.67,14.71,99600.0,14.68,14.71,14.67,14.71,99600.0
2011-03-29 12:00:00,14.7,14.74,14.7,14.73,107400.0,14.7,14.74,14.7,14.73,107400.0
2011-03-29 12:10:00,14.72,14.75,14.72,14.75,87600.0,14.72,14.75,14.72,14.75,87600.0
2011-03-29 12:20:00,14.75,14.76,14.71,14.71,85200.0,14.75,14.76,14.71,14.71,85200.0
2011-03-29 12:30:00,14.71,14.72,14.7,14.71,68400.0,14.71,14.72,14.7,14.71,68400.0
2011-03-29 12:40:00,14.71,14.72,14.7,14.7,62400.0,14.71,14.72,14.7,14.7,62400.0
2011-03-29 12:50:00,14.7,14.71,14.69,14.69,73800.0,14.7,14.71,14.69,14.69,73800.0
2011-03-29 13:00:00,14.69,14.71,14.69,14.7,62400.0,14.69,14.71,14.69,14.7,62400.0
2011-03-29 13:10:00,14.69,14.69,14.67,14.67,85200.0,14.69,14.69,14.67,14.67,85200.0
2011-03-29 13:20:00,14.67,14.68,14.67,14.67,81000.0,14.67,14.68,14.67,14.67,81000.0
2011-03-29 13:30:00,14.67,14.69,14.67,14.68,48000.0,14.67,14.69,14.67,14.68,48000.0
2011-03-29 13:40:00,14.68,14.68,14.67,14.68,42000.0,14.68,14.68,14.67,14.68,42000.0
2011-03-29 13:50:00,14.68,14.68,14.67,14.67,51600.0,14.68,14.68,14.67,14.67,51600.0
2011-03-29 14:00:00,14.67,14.71,14.66,14.71,114600.0,14.67,14.71,14.66,14.71,114600.0
2011-03-29 14:10:00,14.71,14.71,14.68,14.69,72000.0,14.71,14.71,14.68,14.69,72000.0
2011-03-29 14:20:00,14.69,14.69,14.66,14.66,210000.0,14.69,14.69,14.66,14.66,210000.0
2011-03-29 14:30:00,14.66,14.68,14.66,14.66,194400.0,14.66,14.68,14.66,14.66,194400.0
2011-03-29 14:40:00,14.66,14.68,14.66,14.67,87000.0,14.66,14.68,14.66,14.67,87000.0
2011-03-29 14:50:00,14.67,14.67,14.65,14.67,80400.0,14.67,14.67,14.65,14.67,80400.0
2011-03-29 15:00:00,14.67,14.67,14.65,14.66,235800.0,14.67,14.67,14.65,14.66,235800.0
2011-03-29 15:10:00,14.67,14.67,14.65,14.67,242400.0,14.67,14.67,14.65,14.67,242400.0
2011-03-29 15:20:00,14.66,14.67,14.66,14.66,295800.0,14.66,14.67,14.66,14.66,295800.0
2011-03-29 15:30:00,14.66,14.67,14.65,14.66,304800.0,14.66,14.67,14.65,14.66,304800.0
2011-03-29 15:40:00,14.66,14.67,14.65,14.65,441000.0,14.66,14.67,14.65,14.65,441000.0
2011-03-29 15:50:00,14.65,14.67,14.65,14.66,733800.0,14.65,14.67,14.65,14.66,733800.0
2011-03-30 09:30:00,14.79,14.79,14.72,14.74,154200.0,14.79,14.79,14.72,14.74,154200.0
2011-03-30 09:40:00,14.75,14.77,14.74,14.74,241800.0,14.75,14.77,14.74,14.74,241800.0
2011-03-30 09:50:00,14.75,14.83,14.75,14.83,138600.0,14.75,14.83,14.75,14.83,138600.0
2011-03-30 10:00:00,14.83,14.84,14.8,14.82,345600.0,14.83,14.84,14.8,14.82,345600.0
2011-03-30 10:10:00,14.82,14.84,14.81,14.83,199800.0,14.82,14.84,14.81,14.83,199800.0
2011-03-30 10:20:00,14.83,14.84,14.71,14.71,225600.0,14.83,14.84,14.71,14.71,225600.0
2011-03-30 10:30:00,14.71,14.76,14.7,14.72,124800.0,14.71,14.76,14.7,14.72,124800.0
2011-03-30 10:40:00,14.72,14.76,14.71,14.75,138000.0,14.72,14.76,14.71,14.75,138000.0
2011-03-30 10:50:00,14.75,14.75,14.72,14.74,83400.0,14.75,14.75,14.72,14.74,83400.0
2011-03-30 11:00:00,14.73,14.74,14.71,14.73,91200.0,14.73,14.74,14.71,14.73,91200.0
2011-03-30 11:10:00,14.72,14.72,14.67,14.68,114600.0,14.72,14.72,14.67,14.68,114600.0
2011-03-30 11:20:00,14.69,14.72,14.68,14.7,85200.0,14.69,14.72,14.68,14.7,85200.0
2011-03-30 11:30:00,14.68,14.69,14.67,14.67,52800.0,14.68,14.69,14.67,14.67,52800.0
2011-03-30 11:40:00,14.67,14.71,14.67,14.69,81000.0,14.67,14.71,14.67,14.69,81000.0
2011-03-30 11:50:00,14.69,14.69,14.67,14.68,48000.0,14.69,14.69,14.67,14.68,48000.0
2011-03-30 12:00:00,14.67,14.7,14.67,14.69,46800.0,14.67,14.7,14.67,14.69,46800.0
2011-03-30 12:10:00,14.69,14.71,14.69,14.69,45000.0,14.69,14.71,14.69,14.69,45000.0
2011-03-30 12:20:00,14.69,14.71,14.69,14.7,62400.0,14.69,14.71,14.69,14.7,62400.0
2011-03-30 12:30:00,14.71,14.74,14.7,14.71,75000.0,14.71,14.74,14.7,14.71,75000.0
2011-03-30 12:40:00,14.71,14.72,14.71,14.72,50400.0,14.71,14.72,14.71,14.72,50400.0
2011-03-30 12:50:00,14.71,14.73,14.7,14.7,74400.0,14.71,14.73,14.7,14.7,74400.0
2011-03-30 13:00:00,14.7,14.71,14.69,14.69,108000.0,14.7,14.71,14.69,14.69,108000.0
2011-03-30 13:10:00,14.69,14.71,14.69,14.69,201600.0,14.69,14.71,14.69,14.69,201600.0
2011-03-30 13:20:00,14.69,14.7,14.68,14.69,121200.0,14.69,14.7,14.68,14.69,121200.0
2011-03-30 13:30:00,14.69,14.72,14.68,14.71,62400.0,14.69,14.72,14.68,14.71,62400.0
2011-03-30 13:40:00,14.71,14.72,14.7,14.72,107400.0,14.71,14.72,14.7,14.72,107400.0
2011-03-30 13:50:00,14.72,14.72,14.71,14.72,91200.0,14.72,14.72,14.71,14.72,91200.0
2011-03-30 14:00:00,14.72,14.72,14.7,14.71,121200.0,14.72,14.72,14.7,14.71,121200.0
2011-03-30 14:10:00,14.7,14.71,14.7,14.71,112800.0,14.7,14.71,14.7,14.71,112800.0
2011-03-30 14:20:00,14.71,14.72,14.7,14.71,138600.0,14.71,14.72,14.7,14.71,138600.0
2011-03-30 14:30:00,14.71,14.71,14.69,14.69,129000.0,14.71,14.71,14.69,14.69,129000.0
2011-03-30 14:40:00,14.69,14.69,14.66,14.66,192000.0,14.69,14.69,14.66,14.66,192000.0
2011-03-30 14:50:00,14.66,14.67,14.65,14.67,153600.0,14.66,14.67,14.65,14.67,153600.0
2011-03-30 15:00:00,14.67,14.7,14.67,14.69,177000.0,14.67,14.7,14.67,14.69,177000.0
2011-03-30 15:10:00,14.69,14.69,14.67,14.67,171600.0,14.69,14.69,14.67,14.67,171600.0
2011-03-30 15:20:00,14.68,14.68,14.66,14.67,137400.0,14.68,14.68,14.66,14.67,137400.0
2011-03-30 15:30:00,14.67,14.68,14.66,14.66,183600.0,14.67,14.68,14.66,14.66,183600.0
2011-03-30 15:40:00,14.66,14.67,14.63,14.63,469200.0,14.66,14.67,14.63,14.63,469200.0
2011-03-30 15:50:00,14.64,14.68,14.63,14.67,964200.0,14.64,14.68,14.63,14.67,964200.0
2011-03-31 09:30:00,14.67,14.67,14.6,14.66,202800.0,14.67,14.67,14.6,14.66,202800.0
2011-03-31 09:40:00,14.66,14.7,14.62,14.62,219000.0,14.66,14.7,14.62,14.62,219000.0
2011-03-31 09:50:00,14.61,14.64,14.6,14.63,126600.0,14.61,14.64,14.6,14.63,126600.0
2011-03-31 10:00:00,14.62,14.63,14.6,14.63,84600.0,14.62,14.63,14.6,14.63,84600.0
2011-03-31 10:10:00,14.63,14.64,14.59,14.6,231000.0,14.63,14.64,14.59,14.6,231000.0
2011-03-31 10:20:00,14.6,14.68,14.6,14.67,292800.0,14.6,14.68,14.6,14.67,292800.0
2011-03-31 10:30:00,14.67,14.7,14.63,14.63,228000.0,14.67,14.7,14.63,14.63,228000.0
2011-03-31 10:40:00,14.64,14.64,14.59,14.6,126600.0,14.64,14.64,14.59,14.6,126600.0
2011-03-31 10:50:00,14.6,14.64,14.56,14.64,254400.0,14.6,14.64,14.56,14.64,254400.0
2011-03-31 11:00:00,14.63,14.64,14.58,14.58,261600.0,14.63,14.64,14.58,14.58,261600.0
2011-03-31 11:10:00,14.58,14.6,14.57,14.59,144600.0,14.58,14.6,14.57,14.59,144600.0
2011-03-31 11:20:00,14.59,14.59,14.53,14.56,210600.0,14.59,14.59,14.53,14.56,210600.0
2011-03-31 11:30:00,14.56,14.59,14.56,14.59,219000.0,14.56,14.59,14.56,14.59,219000.0
2011-03-31 11:40:00,14.59,14.61,14.59,14.6,282000.0,14.59,14.61,14.59,14.6,282000.0
2011-03-31 11:50:00,14.61,14.61,14.57,14.59,165600.0,14.61,14.61,14.57,14.59,165600.0
2011-03-31 12:00:00,14.59,14.6,14.58,14.6,432000.0,14.59,14.6,14.58,14.6,432000.0
2011-03-31 12:10:00,14.59,14.62,14.59,14.62,165600.0,14.59,14.62,14.59,14.62,165600.0
2011-03-31 12:20:00,14.62,14.62,14.6,14.6,146400.0,14.62,14.62,14.6,14.6,146400.0
2011-03-31 12:30:00,14.6,14.61,14.59,14.59,123600.0,14.6,14.61,14.59,14.59,123600.0
2011-03-31 12:40:00,14.59,14.6,14.59,14.59,126000.0,14.59,14.6,14.59,14.59,126000.0
2011-03-31 12:50:00,14.59,14.6,14.58,14.58,98400.0,14.59,14.6,14.58,14.58,98400.0
2011-03-31 13:00:00,14.58,14.59,14.57,14.57,120600.0,14.58,14.59,14.57,14.57,120600.0
2011-03-31 13:10:00,14.58,14.58,14.57,14.58,100800.0,14.58,14.58,14.57,14.58,100800.0
2011-03-31 13:20:00,14.57,14.58,14.55,14.55,121800.0,14.57,14.58,14.55,14.55,121800.0
2011-03-31 13:30:00,14.55,14.57,14.54,14.56,150000.0,14.55,14.57,14.54,14.56,150000.0
2011-03-31 13:40:00,14.57,14.58,14.55,14.55,132600.0,14.57,14.58,14.55,14.55,132600.0
2011-03-31 13:50:00,14.55,14.56,14.54,14.55,121200.0,14.55,14.56,14.54,14.55,121200.0
2011-03-31 14:00:00,14.55,14.58,14.54,14.58,202800.0,14.55,14.58,14.54,14.58,202800.0
2011-03-31 14:10:00,14.57,14.6,14.56,14.56,486000.0,14.57,14.6,14.56,14.56,486000.0
2011-03-31 14:20:00,14.56,14.58,14.56,14.57,531600.0,14.56,14.58,14.56,14.57,531600.0
2011-03-31 14:30:00,14.57,14.58,14.56,14.57,271200.0,14.57,14.58,14.56,14.57,271200.0
2011-03-31 14:40:00,14.57,14.59,14.57,14.58,619200.0,14.57,14.59,14.57,14.58,619200.0
2011-03-31 14:50:00,14.58,14.58,14.54,14.55,544800.0,14.58,14.58,14.54,14.55,544800.0
2011-03-31 15:00:00,14.55,14.56,14.53,14.53,492000.0,14.55,14.56,14.53,14.53,492000.0
2011-03-31 15:10:00,14.53,14.55,14.52,14.53,610800.0,14.53,14.55,14.52,14.53,610800.0
2011-03-31 15:20:00,14.53,14.55,14.52,14.53,651000.0,14.53,14.55,14.52,14.53,651000.0
2011-03-31 15:30:00,14.53,14.53,14.49,14.51,954600.0,14.53,14.53,14.49,14.51,954600.0
2011-03-31 15:40:00,14.51,14.58,14.5,14.52,4101600.0,14.51,14.58,14.5,14.52,4101600.0
2011-03-31 15:50:00,14.52,14.57,14.45,14.51,9960000.0,14.52,14.57,14.45,14.51,9960000.0
2011-04-01 09:30:00,14.58,14.6,14.5,14.52,317400.0,14.58,14.6,14.5,14.52,317400.0
2011-04-01 09:40:00,14.52,14.54,14.39,14.42,796200.0,14.52,14.54,14.39,14.42,796200.0
2011-04-01 09:50:00,14.43,14.47,14.38,14.4,431400.0,14.43,14.47,14.38,14.4,431400.0
2011-04-01 10:00:00,14.4,14.45,14.39,14.42,313200.0,14.4,14.45,14.39,14.42,313200.0
2011-04-01 10:10:00,14.42,14.45,14.41,14.41,525600.0,14.42,14.45,14.41,14.41,525600.0
2011-04-01 10:20:00,14.41,14.43,14.4,14.41,610800.0,14.41,14.43,14.4,14.41,610800.0
2011-04-01 10:30:00,14.42,14.43,14.41,14.42,422400.0,14.42,14.43,14.41,14.42,422400.0
2011-04-01 10:40:00,14.42,14.43,14.41,14.42,380400.0,14.42,14.43,14.41,14.42,380400.0
2011-04-01 10:50:00,14.42,14.42,14.41,14.42,268800.0,14.42,14.42,14.41,14.42,268800.0
2011-04-01 11:00:00,14.41,14.42,14.4,14.41,267600.0,14.41,14.42,14.4,14.41,267600.0
2011-04-01 11:10:00,14.41,14.42,14.4,14.41,290400.0,14.41,14.42,14.4,14.41,290400.0
2011-04-01 11:20:00,14.41,14.42,14.4,14.41,253800.0,14.41,14.42,14.4,14.41,253800.0
2011-04-01 11:30:00,14.41,14.43,14.39,14.39,240000.0,14.41,14.43,14.39,14.39,240000.0
2011-04-01 11:40:00,14.39,14.39,14.32,14.33,228000.0,14.39,14.39,14.32,14.33,228000.0
2011-04-01 11:50:00,14.33,14.36,14.31,14.34,318600.0,14.33,14.36,14.31,14.34,318600.0
2011-04-01 12:00:00,14.34,14.35,14.31,14.32,362400.0,14.34,14.35,14.31,14.32,362400.0
2011-04-01 12:10:00,14.32,14.34,14.31,14.34,185400.0,14.32,14.34,14.31,14.34,185400.0
2011-04-01 12:20:00,14.33,14.34,14.32,14.33,119400.0,14.33,14.34,14.32,14.33,119400.0
2011-04-01 12:30:00,14.33,14.35,14.33,14.35,169800.0,14.33,14.35,14.33,14.35,169800.0
2011-04-01 12:40:00,14.35,14.38,14.35,14.37,97800.0,14.35,14.38,14.35,14.37,97800.0
2011-04-01 12:50:00,14.37,14.37,14.33,14.33,155400.0,14.37,14.37,14.33,14.33,155400.0
2011-04-01 13:00:00,14.33,14.36,14.32,14.36,300600.0,14.33,14.36,14.32,14.36,300600.0
2011-04-01 13:10:00,14.36,14.37,14.35,14.35,150000.0,14.36,14.37,14.35,14.35,150000.0
2011-04-01 13:20:00,14.35,14.37,14.35,14.35,145800.0,14.35,14.37,14.35,14.35,145800.0
2011-04-01 13:30:00,14.35,14.35,14.35,14.35,133800.0,14.35,14.35,14.35,14.35,133800.0
2011-04-01 13:40:00,14.35,14.35,14.34,14.34,151800.0,14.35,14.35,14.34,14.34,151800.0
2011-04-01 13:50:00,14.34,14.35,14.32,14.32,438000.0,14.34,14.35,14.32,14.32,438000.0
2011-04-01 14:00:00,14.33,14.35,14.32,14.35,208200.0,14.33,14.35,14.32,14.35,208200.0
2011-04-01 14:10:00,14.35,14.36,14.33,14.33,182400.0,14.35,14.36,14.33,14.33,182400.0
2011-04-01 14:20:00,14.33,14.33,14.31,14.31,312600.0,14.33,14.33,14.31,14.31,312600.0
2011-04-01 14:30:00,14.31,14.33,14.31,14.32,223800.0,14.31,14.33,14.31,14.32,223800.0
2011-04-01 14:40:00,14.32,14.32,14.27,14.29,310800.0,14.32,14.32,14.27,14.29,310800.0
2011-04-01 14:50:00,14.29,14.29,14.26,14.28,270600.0,14.29,14.29,14.26,14.28,270600.0
2011-04-01 15:00:00,14.28,14.33,14.28,14.32,357600.0,14.28,14.33,14.28,14.32,357600.0
2011-04-01 15:10:00,14.32,14.32,14.3,14.31,328800.0,14.32,14.32,14.3,14.31,328800.0
2011-04-01 15:20:00,14.31,14.33,14.31,14.33,348600.0,14.31,14.33,14.31,14.33,348600.0
2011-04-01 15:30:00,14.33,14.37,14.33,14.37,553800.0,14.33,14.37,14.33,14.37,553800.0
2011-04-01 15:40:00,14.37,14.38,14.34,14.34,507000.0,14.37,14.38,14.34,14.34,507000.0
2011-04-01 15:50:00,14.35,14.35,14.31,14.34,1004400.0,14.35,14.35,14.31,14.34,1004400.0
2011-04-04 09:30:00,14.74,14.77,14.03,14.1,2310600.0,14.74,14.77,14.03,14.1,2310600.0
2011-04-04 09:40:00,14.1,14.17,13.87,14.05,1950600.0,14.1,14.17,13.87,14.05,1950600.0
2011-04-04 09:50:00,14.05,14.2,14.01,14.2,3116400.0,14.05,14.2,14.01,14.2,3116400.0
2011-04-04 10:00:00,14.2,14.35,14.17,14.35,1895400.0,14.2,14.35,14.17,14.35,1895400.0
2011-04-04 10:10:00,14.35,14.42,14.28,14.38,1546200.0,14.35,14.42,14.28,14.38,1546200.0
2011-04-04 10:20:00,14.38,14.45,14.35,14.41,654600.0,14.38,14.45,14.35,14.41,654600.0
2011-04-04 10:30:00,14.4,14.45,14.39,14.41,1000800.0,14.4,14.45,14.39,14.41,1000800.0
2011-04-04 10:40:00,14.42,14.46,14.4,14.44,777600.0,14.42,14.46,14.4,14.44,777600.0
2011-04-04 10:50:00,14.43,14.45,14.42,14.44,356400.0,14.43,14.45,14.42,14.44,356400.0
2011-04-04 11:00:00,14.44,14.47,14.35,14.38,617400.0,14.44,14.47,14.35,14.38,617400.0
2011-04-04 11:10:00,14.37,14.38,14.31,14.36,570600.0,14.37,14.38,14.31,14.36,570600.0
2011-04-04 11:20:00,14.35,14.38,14.35,14.38,168600.0,14.35,14.38,14.35,14.38,168600.0
2011-04-04 11:30:00,14.38,14.4,14.37,14.4,555600.0,14.38,14.4,14.37,14.4,555600.0
2011-04-04 11:40:00,14.39,14.41,14.37,14.4,235200.0,14.39,14.41,14.37,14.4,235200.0
2011-04-04 11:50:00,14.4,14.41,14.38,14.38,165600.0,14.4,14.41,14.38,14.38,165600.0
2011-04-04 12:00:00,14.38,14.4,14.38,14.39,108000.0,14.38,14.4,14.38,14.39,108000.0
2011-04-04 12:10:00,14.39,14.4,14.38,14.4,165000.0,14.39,14.4,14.38,14.4,165000.0
2011-04-04 12:20:00,14.4,14.41,14.4,14.41,173400.0,14.4,14.41,14.4,14.41,173400.0
2011-04-04 12:30:00,14.4,14.42,14.4,14.41,153000.0,14.4,14.42,14.4,14.41,153000.0
2011-04-04 12:40:00,14.41,14.42,14.41,14.42,157800.0,14.41,14.42,14.41,14.42,157800.0
2011-04-04 12:50:00,14.42,14.42,14.4,14.41,109200.0,14.42,14.42,14.4,14.41,109200.0
2011-04-04 13:00:00,14.41,14.43,14.41,14.41,112200.0,14.41,14.43,14.41,14.41,112200.0
2011-04-04 13:10:00,14.41,14.42,14.39,14.4,155400.0,14.41,14.42,14.39,14.4,155400.0
2011-04-04 13:20:00,14.4,14.42,14.38,14.39,91800.0,14.4,14.42,14.38,14.39,91800.0
2011-04-04 13:30:00,14.39,14.39,14.33,14.38,149400.0,14.39,14.39,14.33,14.38,149400.0
2011-04-04 13:40:00,14.38,14.39,14.36,14.37,80400.0,14.38,14.39,14.36,14.37,80400.0
2011-04-04 13:50:00,14.37,14.37,14.3,14.32,220200.0,14.37,14.37,14.3,14.32,220200.0
2011-04-04 14:00:00,14.32,14.37,14.31,14.35,197400.0,14.32,14.37,14.31,14.35,197400.0
2011-04-04 14:10:00,14.35,14.36,14.34,14.35,141600.0,14.35,14.36,14.34,14.35,141600.0
2011-04-04 14:20:00,14.35,14.35,14.33,14.33,136200.0,14.35,14.35,14.33,14.33,136200.0
2011-04-04 14:30:00,14.33,14.33,14.31,14.31,147000.0,14.33,14.33,14.31,14.31,147000.0
2011-04-04 14:40:00,14.31,14.33,14.3,14.32,100200.0,14.31,14.33,14.3,14.32,100200.0
2011-04-04 14:50:00,14.32,14.32,14.3,14.3,99000.0,14.32,14.32,14.3,14.3,99000.0
2011-04-04 15:00:00,14.3,14.31,14.28,14.28,223200.0,14.3,14.31,14.28,14.28,223200.0
2011-04-04 15:10:00,14.28,14.29,14.26,14.26,264000.0,14.28,14.29,14.26,14.26,264000.0
2011-04-04 15:20:00,14.26,14.28,14.26,14.27,336000.0,14.26,14.28,14.26,14.27,336000.0
2011-04-04 15:30:00,14.27,14.27,14.23,14.25,580200.0,14.27,14.27,14.23,14.25,580200.0
2011-04-04 15:40:00,14.25,14.26,14.24,14.25,517800.0,14.25,14.26,14.24,14.25,517800.0
2011-04-04 15:50:00,14.25,14.27,14.21,14.24,1150200.0,14.25,14.27,14.21,14.24,1150200.0
2011-04-05 09:30:00,14.13,14.19,14.0,14.08,410400.0,14.13,14.19,14.0,14.08,410400.0
2011-04-05 09:40:00,14.08,14.08,13.94,14.05,476400.0,14.08,14.08,13.94,14.05,476400.0
2011-04-05 09:50:00,14.06,14.11,14.01,14.08,320400.0,14.06,14.11,14.01,14.08,320400.0
2011-04-05 10:00:00,14.06,14.09,14.06,14.07,280800.0,14.06,14.09,14.06,14.07,280800.0
2011-04-05 10:10:00,14.06,14.09,14.06,14.07,219000.0,14.06,14.09,14.06,14.07,219000.0
2011-04-05 10:20:00,14.08,14.13,14.07,14.09,314400.0,14.08,14.13,14.07,14.09,314400.0
2011-04-05 10:30:00,14.1,14.11,14.03,14.05,262800.0,14.1,14.11,14.03,14.05,262800.0
2011-04-05 10:40:00,14.05,14.06,14.0,14.02,243000.0,14.05,14.06,14.0,14.02,243000.0
2011-04-05 10:50:00,14.03,14.03,13.96,13.96,297000.0,14.03,14.03,13.96,13.96,297000.0
2011-04-05 11:00:00,13.97,13.98,13.94,13.97,964200.0,13.97,13.98,13.94,13.97,964200.0
2011-04-05 11:10:00,13.97,13.97,13.95,13.96,185400.0,13.97,13.97,13.95,13.96,185400.0
2011-04-05 11:20:00,13.96,13.96,13.92,13.93,318600.0,13.96,13.96,13.92,13.93,318600.0
2011-04-05 11:30:00,13.94,13.95,13.91,13.91,465000.0,13.94,13.95,13.91,13.91,465000.0
2011-04-05 11:40:00,13.91,13.92,13.9,13.91,289200.0,13.91,13.92,13.9,13.91,289200.0
2011-04-05 11:50:00,13.92,13.92,13.89,13.9,279000.0,13.92,13.92,13.89,13.9,279000.0
2011-04-05 12:00:00,13.9,13.91,13.87,13.87,339600.0,13.9,13.91,13.87,13.87,339600.0
2011-04-05 12:10:00,13.88,13.88,13.85,13.85,646200.0,13.88,13.88,13.85,13.85,646200.0
2011-04-05 12:20:00,13.85,13.86,13.81,13.82,537000.0,13.85,13.86,13.81,13.82,537000.0
2011-04-05 12:30:00,13.82,13.83,13.79,13.8,286200.0,13.82,13.83,13.79,13.8,286200.0
2011-04-05 12:40:00,13.8,13.81,13.77,13.77,302400.0,13.8,13.81,13.77,13.77,302400.0
2011-04-05 12:50:00,13.77,13.78,13.74,13.74,296400.0,13.77,13.78,13.74,13.74,296400.0
2011-04-05 13:00:00,13.75,13.76,13.73,13.74,424200.0,13.75,13.76,13.73,13.74,424200.0
2011-04-05 13:10:00,13.74,13.75,13.7,13.7,617400.0,13.74,13.75,13.7,13.7,617400.0
2011-04-05 13:20:00,13.7,13.72,13.62,13.64,463800.0,13.7,13.72,13.62,13.64,463800.0
2011-04-05 13:30:00,13.64,13.67,13.6,13.61,535800.0,13.64,13.67,13.6,13.61,535800.0
2011-04-05 13:40:00,13.61,13.62,13.52,13.52,443400.0,13.61,13.62,13.52,13.52,443400.0
2011-04-05 13:50:00,13.52,13.63,13.47,13.6,1893600.0,13.52,13.63,13.47,13.6,1893600.0
2011-04-05 14:00:00,13.6,13.67,13.57,13.67,901200.0,13.6,13.67,13.57,13.67,901200.0
2011-04-05 14:10:00,13.68,13.69,13.63,13.69,605400.0,13.68,13.69,13.63,13.69,605400.0
2011-04-05 14:20:00,13.69,13.7,13.67,13.68,482400.0,13.69,13.7,13.67,13.68,482400.0
2011-04-05 14:30:00,13.69,13.71,13.67,13.69,448200.0,13.69,13.71,13.67,13.69,448200.0
2011-04-05 14:40:00,13.69,13.72,13.68,13.71,457200.0,13.69,13.72,13.68,13.71,457200.0
2011-04-05 14:50:00,13.71,13.78,13.71,13.77,554400.0,13.71,13.78,13.71,13.77,554400.0
2011-04-05 15:00:00,13.77,13.79,13.75,13.76,460800.0,13.77,13.79,13.75,13.76,460800.0
2011-04-05 15:10:00,13.76,13.77,13.7,13.7,1264200.0,13.76,13.77,13.7,13.7,1264200.0
2011-04-05 15:20:00,13.7,13.72,13.69,13.71,503400.0,13.7,13.72,13.69,13.71,503400.0
2011-04-05 15:30:00,13.71,13.72,13.67,13.68,516600.0,13.71,13.72,13.67,13.68,516600.0
2011-04-05 15:40:00,13.68,13.69,13.66,13.68,878400.0,13.68,13.69,13.66,13.68,878400.0
2011-04-05 15:50:00,13.68,13.71,13.65,13.7,1092000.0,13.68,13.71,13.65,13.7,1092000.0
2011-04-06 09:30:00,13.72,13.8,13.71,13.72,679200.0,13.72,13.8,13.71,13.72,679200.0
2011-04-06 09:40:00,13.72,13.78,13.72,13.78,484200.0,13.72,13.78,13.72,13.78,484200.0
2011-04-06 09:50:00,13.79,13.83,13.75,13.77,394200.0,13.79,13.83,13.75,13.77,394200.0
2011-04-06 10:00:00,13.76,13.81,13.75,13.78,261600.0,13.76,13.81,13.75,13.78,261600.0
2011-04-06 10:10:00,13.78,13.81,13.75,13.79,172800.0,13.78,13.81,13.75,13.79,172800.0
2011-04-06 10:20:00,13.79,13.81,13.78,13.78,126000.0,13.79,13.81,13.78,13.78,126000.0
2011-04-06 10:30:00,13.78,13.81,13.76,13.79,228600.0,13.78,13.81,13.76,13.79,228600.0
2011-04-06 10:40:00,13.8,13.82,13.79,13.8,224400.0,13.8,13.82,13.79,13.8,224400.0
2011-04-06 10:50:00,13.8,13.81,13.77,13.79,201600.0,13.8,13.81,13.77,13.79,201600.0
2011-04-06 11:00:00,13.79,13.79,13.75,13.75,152400.0,13.79,13.79,13.75,13.75,152400.0
2011-04-06 11:10:00,13.75,13.77,13.75,13.76,169800.0,13.75,13.77,13.75,13.76,169800.0
2011-04-06 11:20:00,13.77,13.79,13.76,13.78,162000.0,13.77,13.79,13.76,13.78,162000.0
2011-04-06 11:30:00,13.78,13.79,13.78,13.78,299400.0,13.78,13.79,13.78,13.78,299400.0
2011-04-06 11:40:00,13.78,13.79,13.78,13.79,223800.0,13.78,13.79,13.78,13.79,223800.0
2011-04-06 11:50:00,13.79,13.79,13.76,13.78,281400.0,13.79,13.79,13.76,13.78,281400.0
2011-04-06 12:00:00,13.78,13.79,13.74,13.75,133800.0,13.78,13.79,13.74,13.75,133800.0
2011-04-06 12:10:00,13.75,13.76,13.74,13.74,113400.0,13.75,13.76,13.74,13.74,113400.0
2011-04-06 12:20:00,13.74,13.76,13.74,13.75,204000.0,13.74,13.76,13.74,13.75,204000.0
2011-04-06 12:30:00,13.75,13.76,13.74,13.76,108000.0,13.75,13.76,13.74,13.76,108000.0
2011-04-06 12:40:00,13.75,13.76,13.74,13.76,159600.0,13.75,13.76,13.74,13.76,159600.0
2011-04-06 12:50:00,13.76,13.78,13.76,13.78,145800.0,13.76,13.78,13.76,13.78,145800.0
2011-04-06 13:00:00,13.78,13.79,13.75,13.76,118800.0,13.78,13.79,13.75,13.76,118800.0
2011-04-06 13:10:00,13.76,13.76,13.74,13.75,358800.0,13.76,13.76,13.74,13.75,358800.0
2011-04-06 13:20:00,13.75,13.76,13.74,13.75,105000.0,13.75,13.76,13.74,13.75,105000.0
2011-04-06 13:30:00,13.75,13.76,13.74,13.74,99600.0,13.75,13.76,13.74,13.74,99600.0
2011-04-06 13:40:00,13.74,13.76,13.74,13.76,143400.0,13.74,13.76,13.74,13.76,143400.0
2011-04-06 13:50:00,13.76,13.76,13.74,13.75,128400.0,13.76,13.76,13.74,13.75,128400.0
2011-04-06 14:00:00,13.76,13.76,13.74,13.75,156000.0,13.76,13.76,13.74,13.75,156000.0
2011-04-06 14:10:00,13.75,13.76,13.74,13.76,324600.0,13.75,13.76,13.74,13.76,324600.0
2011-04-06 14:20:00,13.76,13.79,13.75,13.79,274200.0,13.76,13.79,13.75,13.79,274200.0
2011-04-06 14:30:00,13.79,13.81,13.79,13.81,168000.0,13.79,13.81,13.79,13.81,168000.0
2011-04-06 14:40:00,13.81,13.81,13.79,13.79,133200.0,13.81,13.81,13.79,13.79,133200.0
2011-04-06 14:50:00,13.8,13.81,13.79,13.8,143400.0,13.8,13.81,13.79,13.8,143400.0
2011-04-06 15:00:00,13.79,13.8,13.77,13.77,206400.0,13.79,13.8,13.77,13.77,206400.0
2011-04-06 15:10:00,13.77,13.78,13.76,13.77,300000.0,13.77,13.78,13.76,13.77,300000.0
2011-04-06 15:20:00,13.77,13.78,13.76,13.76,264000.0,13.77,13.78,13.76,13.76,264000.0
2011-04-06 15:30:00,13.76,13.77,13.73,13.73,243600.0,13.76,13.77,13.73,13.73,243600.0
2011-04-06 15:40:00,13.74,13.74,13.69,13.7,539400.0,13.74,13.74,13.69,13.7,539400.0
2011-04-06 15:50:00,13.7,13.73,13.69,13.71,900000.0,13.7,13.73,13.69,13.71,900000.0
2011-04-07 09:30:00,13.69,13.73,13.68,13.7,260400.0,13.69,13.73,13.68,13.7,260400.0
2011-04-07 09:40:00,13.69,13.75,13.69,13.7,192000.0,13.69,13.75,13.69,13.7,192000.0
2011-04-07 09:50:00,13.71,13.78,13.71,13.76,127800.0,13.71,13.78,13.71,13.76,127800.0
2011-04-07 10:00:00,13.76,13.8,13.75,13.78,132000.0,13.76,13.8,13.75,13.78,132000.0
2011-04-07 10:10:00,13.78,13.81,13.78,13.79,86400.0,13.78,13.81,13.78,13.79,86400.0
2011-04-07 10:20:00,13.79,13.8,13.78,13.78,145800.0,13.79,13.8,13.78,13.78,145800.0
2011-04-07 10:30:00,13.79,13.81,13.75,13.8,456000.0,13.79,13.81,13.75,13.8,456000.0
2011-04-07 10:40:00,13.8,13.81,13.77,13.78,406200.0,13.8,13.81,13.77,13.78,406200.0
2011-04-07 10:50:00,13.78,13.8,13.77,13.79,88200.0,13.78,13.8,13.77,13.79,88200.0
2011-04-07 11:00:00,13.79,13.8,13.77,13.77,166800.0,13.79,13.8,13.77,13.77,166800.0
2011-04-07 11:10:00,13.77,13.84,13.77,13.83,301800.0,13.77,13.84,13.77,13.83,301800.0
2011-04-07 11:20:00,13.83,13.84,13.81,13.83,196800.0,13.83,13.84,13.81,13.83,196800.0
2011-04-07 11:30:00,13.83,13.83,13.77,13.81,455400.0,13.83,13.83,13.77,13.81,455400.0
2011-04-07 11:40:00,13.81,13.83,13.79,13.82,200400.0,13.81,13.83,13.79,13.82,200400.0
2011-04-07 11:50:00,13.81,13.82,13.79,13.82,138000.0,13.81,13.82,13.79,13.82,138000.0
2011-04-07 12:00:00,13.81,13.82,13.79,13.81,82800.0,13.81,13.82,13.79,13.81,82800.0
2011-04-07 12:10:00,13.8,13.82,13.78,13.81,232200.0,13.8,13.82,13.78,13.81,232200.0
2011-04-07 12:20:00,13.81,13.82,13.79,13.81,208800.0,13.81,13.82,13.79,13.81,208800.0
2011-04-07 12:30:00,13.8,13.82,13.8,13.82,244200.0,13.8,13.82,13.8,13.82,244200.0
2011-04-07 12:40:00,13.82,13.83,13.8,13.8,185400.0,13.82,13.83,13.8,13.8,185400.0
2011-04-07 12:50:00,13.81,13.82,13.8,13.8,94200.0,13.81,13.82,13.8,13.8,94200.0
2011-04-07 13:00:00,13.8,13.82,13.8,13.81,107400.0,13.8,13.82,13.8,13.81,107400.0
2011-04-07 13:10:00,13.82,13.82,13.8,13.8,121800.0,13.82,13.82,13.8,13.8,121800.0
2011-04-07 13:20:00,13.8,13.81,13.78,13.79,51000.0,13.8,13.81,13.78,13.79,51000.0
2011-04-07 13:30:00,13.79,13.8,13.77,13.78,149400.0,13.79,13.8,13.77,13.78,149400.0
2011-04-07 13:40:00,13.78,13.79,13.78,13.78,94800.0,13.78,13.79,13.78,13.78,94800.0
2011-04-07 13:50:00,13.79,13.8,13.77,13.78,70800.0,13.79,13.8,13.77,13.78,70800.0
2011-04-07 14:00:00,13.79,13.8,13.78,13.79,128400.0,13.79,13.8,13.78,13.79,128400.0
2011-04-07 14:10:00,13.79,13.81,13.79,13.81,144000.0,13.79,13.81,13.79,13.81,144000.0
2011-04-07 14:20:00,13.81,13.82,13.81,13.81,54600.0,13.81,13.82,13.81,13.81,54600.0
2011-04-07 14:30:00,13.81,13.81,13.79,13.8,99600.0,13.81,13.81,13.79,13.8,99600.0
2011-04-07 14:40:00,13.79,13.8,13.78,13.8,87000.0,13.79,13.8,13.78,13.8,87000.0
2011-04-07 14:50:00,13.8,13.81,13.79,13.8,135000.0,13.8,13.81,13.79,13.8,135000.0
2011-04-07 15:00:00,13.8,13.8,13.78,13.78,110400.0,13.8,13.8,13.78,13.78,110400.0
2011-04-07 15:10:00,13.79,13.79,13.78,13.79,129000.0,13.79,13.79,13.78,13.79,129000.0
2011-04-07 15:20:00,13.79,13.81,13.78,13.8,228600.0,13.79,13.81,13.78,13.8,228600.0
2011-04-07 15:30:00,13.8,13.81,13.79,13.8,197400.0,13.8,13.81,13.79,13.8,197400.0
2011-04-07 15:40:00,13.8,13.82,13.8,13.81,166200.0,13.8,13.82,13.8,13.81,166200.0
2011-04-07 15:50:00,13.81,13.82,13.79,13.8,507600.0,13.81,13.82,13.79,13.8,507600.0
2011-04-08 09:30:00,13.78,13.87,13.77,13.85,159000.0,13.78,13.87,13.77,13.85,159000.0
2011-04-08 09:40:00,13.83,13.84,13.81,13.82,102000.0,13.83,13.84,13.81,13.82,102000.0
2011-04-08 09:50:00,13.82,13.84,13.81,13.83,81000.0,13.82,13.84,13.81,13.83,81000.0
2011-04-08 10:00:00,13.83,13.84,13.81,13.81,271800.0,13.83,13.84,13.81,13.81,271800.0
2011-04-08 10:10:00,13.81,13.83,13.79,13.8,289800.0,13.81,13.83,13.79,13.8,289800.0
2011-04-08 10:20:00,13.8,13.84,13.78,13.81,109800.0,13.8,13.84,13.78,13.81,109800.0
2011-04-08 10:30:00,13.81,13.83,13.8,13.8,196800.0,13.81,13.83,13.8,13.8,196800.0
2011-04-08 10:40:00,13.8,13.82,13.8,13.81,93600.0,13.8,13.82,13.8,13.81,93600.0
2011-04-08 10:50:00,13.81,13.82,13.8,13.8,201600.0,13.81,13.82,13.8,13.8,201600.0
2011-04-08 11:00:00,13.8,13.82,13.8,13.81,87600.0,13.8,13.82,13.8,13.81,87600.0
2011-04-08 11:10:00,13.81,13.82,13.8,13.81,84600.0,13.81,13.82,13.8,13.81,84600.0
2011-04-08 11:20:00,13.81,13.82,13.81,13.81,106800.0,13.81,13.82,13.81,13.81,106800.0
2011-04-08 11:30:00,13.81,13.83,13.8,13.81,153600.0,13.81,13.83,13.8,13.81,153600.0
2011-04-08 11:40:00,13.81,13.82,13.81,13.81,133800.0,13.81,13.82,13.81,13.81,133800.0
2011-04-08 11:50:00,13.81,13.82,13.81,13.81,119400.0,13.81,13.82,13.81,13.81,119400.0
2011-04-08 12:00:00,13.81,13.82,13.81,13.81,138600.0,13.81,13.82,13.81,13.81,138600.0
2011-04-08 12:10:00,13.81,13.82,13.81,13.82,57600.0,13.81,13.82,13.81,13.82,57600.0
2011-04-08 12:20:00,13.81,13.82,13.81,13.81,284400.0,13.81,13.82,13.81,13.81,284400.0
2011-04-08 12:30:00,13.82,13.84,13.82,13.83,63000.0,13.82,13.84,13.82,13.83,63000.0
2011-04-08 12:40:00,13.82,13.83,13.81,13.82,45000.0,13.82,13.83,13.81,13.82,45000.0
2011-04-08 12:50:00,13.82,13.83,13.81,13.83,103200.0,13.82,13.83,13.81,13.83,103200.0
2011-04-08 13:00:00,13.83,13.86,13.82,13.86,96000.0,13.83,13.86,13.82,13.86,96000.0
2011-04-08 13:10:00,13.85,13.85,13.84,13.85,41400.0,13.85,13.85,13.84,13.85,41400.0
2011-04-08 13:20:00,13.85,13.87,13.85,13.86,113400.0,13.85,13.87,13.85,13.86,113400.0
2011-04-08 13:30:00,13.86,13.87,13.84,13.85,48000.0,13.86,13.87,13.84,13.85,48000.0
2011-04-08 13:40:00,13.85,13.86,13.84,13.85,168600.0,13.85,13.86,13.84,13.85,168600.0
2011-04-08 13:50:00,13.86,13.88,13.85,13.88,97200.0,13.86,13.88,13.85,13.88,97200.0
2011-04-08 14:00:00,13.88,13.88,13.87,13.88,87600.0,13.88,13.88,13.87,13.88,87600.0
2011-04-08 14:10:00,13.87,13.88,13.85,13.87,98400.0,13.87,13.88,13.85,13.87,98400.0
2011-04-08 14:20:00,13.86,13.88,13.86,13.86,122400.0,13.86,13.88,13.86,13.86,122400.0
2011-04-08 14:30:00,13.87,13.88,13.83,13.84,194400.0,13.87,13.88,13.83,13.84,194400.0
2011-04-08 14:40:00,13.84,13.85,13.83,13.83,172800.0,13.84,13.85,13.83,13.83,172800.0
2011-04-08 14:50:00,13.83,13.84,13.81,13.81,304800.0,13.83,13.84,13.81,13.81,304800.0
2011-04-08 15:00:00,13.81,13.83,13.8,13.81,97200.0,13.81,13.83,13.8,13.81,97200.0
2011-04-08 15:10:00,13.81,13.82,13.81,13.82,97200.0,13.81,13.82,13.81,13.82,97200.0
2011-04-08 15:20:00,13.82,13.83,13.8,13.81,109800.0,13.82,13.83,13.8,13.81,109800.0
2011-04-08 15:30:00,13.81,13.83,13.81,13.82,123600.0,13.81,13.83,13.81,13.82,123600.0
2011-04-08 15:40:00,13.82,13.85,13.82,13.84,175200.0,13.82,13.85,13.82,13.84,175200.0
2011-04-08 15:50:00,13.84,13.87,13.83,13.84,313200.0,13.84,13.87,13.83,13.84,313200.0
2011-04-11 09:30:00,13.83,13.95,13.78,13.9,193800.0,13.83,13.95,13.78,13.9,193800.0
2011-04-11 09:40:00,13.89,13.89,13.84,13.85,77400.0,13.89,13.89,13.84,13.85,77400.0
2011-04-11 09:50:00,13.85,13.86,13.83,13.84,75600.0,13.85,13.86,13.83,13.84,75600.0
2011-04-11 10:00:00,13.84,13.88,13.84,13.87,82200.0,13.84,13.88,13.84,13.87,82200.0
2011-04-11 10:10:00,13.87,13.88,13.84,13.84,102000.0,13.87,13.88,13.84,13.84,102000.0
2011-04-11 10:20:00,13.84,13.85,13.83,13.84,60600.0,13.84,13.85,13.83,13.84,60600.0
2011-04-11 10:30:00,13.84,13.84,13.8,13.83,58800.0,13.84,13.84,13.8,13.83,58800.0
2011-04-11 10:40:00,13.83,13.86,13.82,13.85,121800.0,13.83,13.86,13.82,13.85,121800.0
2011-04-11 10:50:00,13.85,13.85,13.84,13.85,53400.0,13.85,13.85,13.84,13.85,53400.0
2011-04-11 11:00:00,13.84,13.86,13.84,13.84,61200.0,13.84,13.86,13.84,13.84,61200.0
2011-04-11 11:10:00,13.84,13.87,13.83,13.87,93600.0,13.84,13.87,13.83,13.87,93600.0
2011-04-11 11:20:00,13.86,13.88,13.84,13.87,78600.0,13.86,13.88,13.84,13.87,78600.0
2011-04-11 11:30:00,13.87,13.88,13.85,13.87,51600.0,13.87,13.88,13.85,13.87,51600.0
2011-04-11 11:40:00,13.87,13.88,13.86,13.87,48000.0,13.87,13.88,13.86,13.87,48000.0
2011-04-11 11:50:00,13.87,13.9,13.87,13.87,102000.0,13.87,13.9,13.87,13.87,102000.0
2011-04-11 12:00:00,13.87,13.9,13.87,13.88,106200.0,13.87,13.9,13.87,13.88,106200.0
2011-04-11 12:10:00,13.88,13.89,13.85,13.86,65400.0,13.88,13.89,13.85,13.86,65400.0
2011-04-11 12:20:00,13.86,13.89,13.86,13.88,112800.0,13.86,13.89,13.86,13.88,112800.0
2011-04-11 12:30:00,13.88,13.9,13.87,13.89,195600.0,13.88,13.9,13.87,13.89,195600.0
2011-04-11 12:40:00,13.89,13.9,13.88,13.88,78000.0,13.89,13.9,13.88,13.88,78000.0
2011-04-11 12:50:00,13.88,13.89,13.88,13.88,150000.0,13.88,13.89,13.88,13.88,150000.0
2011-04-11 13:00:00,13.88,13.89,13.87,13.89,108600.0,13.88,13.89,13.87,13.89,108600.0
2011-04-11 13:10:00,13.88,13.89,13.88,13.89,153000.0,13.88,13.89,13.88,13.89,153000.0
2011-04-11 13:20:00,13.89,13.9,13.89,13.89,36600.0,13.89,13.9,13.89,13.89,36600.0
2011-04-11 13:30:00,13.89,13.89,13.88,13.88,102000.0,13.89,13.89,13.88,13.88,102000.0
2011-04-11 13:40:00,13.89,13.91,13.89,13.89,58200.0,13.89,13.91,13.89,13.89,58200.0
2011-04-11 13:50:00,13.89,13.9,13.88,13.89,72600.0,13.89,13.9,13.88,13.89,72600.0
2011-04-11 14:00:00,13.89,13.91,13.88,13.9,79800.0,13.89,13.91,13.88,13.9,79800.0
2011-04-11 14:10:00,13.9,13.91,13.89,13.9,45600.0,13.9,13.91,13.89,13.9,45600.0
2011-04-11 14:20:00,13.9,13.9,13.88,13.89,58200.0,13.9,13.9,13.88,13.89,58200.0
2011-04-11 14:30:00,13.89,13.9,13.88,13.88,145800.0,13.89,13.9,13.88,13.88,145800.0
2011-04-11 14:40:00,13.88,13.89,13.88,13.89,76800.0,13.88,13.89,13.88,13.89,76800.0
2011-04-11 14:50:00,13.89,13.9,13.89,13.9,148800.0,13.89,13.9,13.89,13.9,148800.0
2011-04-11 15:00:00,13.89,13.91,13.88,13.88,163800.0,13.89,13.91,13.88,13.88,163800.0
2011-04-11 15:10:00,13.88,13.9,13.88,13.89,220200.0,13.88,13.9,13.88,13.89,220200.0
2011-04-11 15:20:00,13.89,13.9,13.88,13.89,162000.0,13.89,13.9,13.88,13.89,162000.0
2011-04-11 15:30:00,13.89,13.9,13.89,13.9,85200.0,13.89,13.9,13.89,13.9,85200.0
2011-04-11 15:40:00,13.89,13.9,13.88,13.89,152400.0,13.89,13.9,13.88,13.89,152400.0
2011-04-11 15:50:00,13.89,13.9,13.88,13.89,208800.0,13.89,13.9,13.88,13.89,208800.0
2011-04-12 09:30:00,13.84,13.85,13.83,13.85,157200.0,13.84,13.85,13.83,13.85,157200.0
2011-04-12 09:40:00,13.85,13.86,13.83,13.85,132600.0,13.85,13.86,13.83,13.85,132600.0
2011-04-12 09:50:00,13.85,13.86,13.83,13.83,310800.0,13.85,13.86,13.83,13.83,310800.0
2011-04-12 10:00:00,13.83,13.84,13.81,13.81,396600.0,13.83,13.84,13.81,13.81,396600.0
2011-04-12 10:10:00,13.81,13.85,13.8,13.82,246600.0,13.81,13.85,13.8,13.82,246600.0
2011-04-12 10:20:00,13.82,13.84,13.81,13.84,164400.0,13.82,13.84,13.81,13.84,164400.0
2011-04-12 10:30:00,13.83,13.84,13.82,13.83,118200.0,13.83,13.84,13.82,13.83,118200.0
2011-04-12 10:40:00,13.82,13.83,13.78,13.8,192600.0,13.82,13.83,13.78,13.8,192600.0
2011-04-12 10:50:00,13.81,13.82,13.79,13.81,209400.0,13.81,13.82,13.79,13.81,209400.0
2011-04-12 11:00:00,13.81,13.83,13.79,13.81,270000.0,13.81,13.83,13.79,13.81,270000.0
2011-04-12 11:10:00,13.8,13.82,13.8,13.81,185400.0,13.8,13.82,13.8,13.81,185400.0
2011-04-12 11:20:00,13.81,13.81,13.79,13.81,133200.0,13.81,13.81,13.79,13.81,133200.0
2011-04-12 11:30:00,13.81,13.83,13.79,13.83,112200.0,13.81,13.83,13.79,13.83,112200.0
2011-04-12 11:40:00,13.82,13.83,13.81,13.83,88800.0,13.82,13.83,13.81,13.83,88800.0
2011-04-12 11:50:00,13.83,13.83,13.81,13.82,85800.0,13.83,13.83,13.81,13.82,85800.0
2011-04-12 12:00:00,13.82,13.83,13.81,13.82,93000.0,13.82,13.83,13.81,13.82,93000.0
2011-04-12 12:10:00,13.82,13.84,13.81,13.84,147600.0,13.82,13.84,13.81,13.84,147600.0
2011-04-12 12:20:00,13.84,13.84,13.84,13.84,59400.0,13.84,13.84,13.84,13.84,59400.0
2011-04-12 12:30:00,13.84,13.84,13.83,13.83,109200.0,13.84,13.84,13.83,13.83,109200.0
2011-04-12 12:40:00,13.83,13.85,13.83,13.85,121800.0,13.83,13.85,13.83,13.85,121800.0
2011-04-12 12:50:00,13.85,13.85,13.84,13.85,114000.0,13.85,13.85,13.84,13.85,114000.0
2011-04-12 13:00:00,13.85,13.85,13.84,13.84,88800.0,13.85,13.85,13.84,13.84,88800.0
2011-04-12 13:10:00,13.84,13.85,13.84,13.84,102600.0,13.84,13.85,13.84,13.84,102600.0
2011-04-12 13:20:00,13.85,13.85,13.84,13.85,61200.0,13.85,13.85,13.84,13.85,61200.0
2011-04-12 13:30:00,13.85,13.86,13.85,13.85,209400.0,13.85,13.86,13.85,13.85,209400.0
2011-04-12 13:40:00,13.85,13.87,13.84,13.86,60600.0,13.85,13.87,13.84,13.86,60600.0
2011-04-12 13:50:00,13.86,13.87,13.85,13.86,52800.0,13.86,13.87,13.85,13.86,52800.0
2011-04-12 14:00:00,13.86,13.87,13.85,13.86,120600.0,13.86,13.87,13.85,13.86,120600.0
2011-04-12 14:10:00,13.86,13.88,13.85,13.87,123600.0,13.86,13.88,13.85,13.87,123600.0
2011-04-12 14:20:00,13.87,13.88,13.87,13.88,52800.0,13.87,13.88,13.87,13.88,52800.0
2011-04-12 14:30:00,13.88,13.88,13.87,13.88,142200.0,13.88,13.88,13.87,13.88,142200.0
2011-04-12 14:40:00,13.88,13.88,13.86,13.86,208800.0,13.88,13.88,13.86,13.86,208800.0
2011-04-12 14:50:00,13.86,13.87,13.86,13.87,207600.0,13.86,13.87,13.86,13.87,207600.0
2011-04-12 15:00:00,13.87,13.87,13.86,13.86,140400.0,13.87,13.87,13.86,13.86,140400.0
2011-04-12 15:10:00,13.86,13.87,13.85,13.86,167400.0,13.86,13.87,13.85,13.86,167400.0
2011-04-12 15:20:00,13.86,13.86,13.83,13.84,250200.0,13.86,13.86,13.83,13.84,250200.0
2011-04-12 15:30:00,13.84,13.86,13.83,13.85,323400.0,13.84,13.86,13.83,13.85,323400.0
2011-04-12 15:40:00,13.85,13.87,13.85,13.86,213000.0,13.85,13.87,13.85,13.86,213000.0
2011-04-12 15:50:00,13.86,13.88,13.85,13.88,613200.0,13.86,13.88,13.85,13.88,613200.0
2011-04-13 09:30:00,13.91,13.99,13.88,13.98,128400.0,13.91,13.99,13.88,13.98,128400.0
2011-04-13 09:40:00,13.98,14.03,13.96,14.01,175800.0,13.98,14.03,13.96,14.01,175800.0
2011-04-13 09:50:00,14.03,14.06,14.02,14.06,116400.0,14.03,14.06,14.02,14.06,116400.0
2011-04-13 10:00:00,14.05,14.08,14.04,14.05,243600.0,14.05,14.08,14.04,14.05,243600.0
2011-04-13 10:10:00,14.04,14.08,14.04,14.06,172800.0,14.04,14.08,14.04,14.06,172800.0
2011-04-13 10:20:00,14.06,14.08,14.05,14.07,86400.0,14.06,14.08,14.05,14.07,86400.0
2011-04-13 10:30:00,14.07,14.12,14.07,14.12,91200.0,14.07,14.12,14.07,14.12,91200.0
2011-04-13 10:40:00,14.12,14.14,14.1,14.14,166200.0,14.12,14.14,14.1,14.14,166200.0
2011-04-13 10:50:00,14.15,14.15,14.12,14.13,115800.0,14.15,14.15,14.12,14.13,115800.0
2011-04-13 11:00:00,14.13,14.13,14.11,14.11,81600.0,14.13,14.13,14.11,14.11,81600.0
2011-04-13 11:10:00,14.1,14.1,14.06,14.08,54000.0,14.1,14.1,14.06,14.08,54000.0
2011-04-13 11:20:00,14.08,14.08,14.06,14.06,54600.0,14.08,14.08,14.06,14.06,54600.0
2011-04-13 11:30:00,14.06,14.07,14.05,14.06,69000.0,14.06,14.07,14.05,14.06,69000.0
2011-04-13 11:40:00,14.06,14.07,14.06,14.07,52200.0,14.06,14.07,14.06,14.07,52200.0
2011-04-13 11:50:00,14.07,14.08,14.06,14.06,84000.0,14.07,14.08,14.06,14.06,84000.0
2011-04-13 12:00:00,14.06,14.07,14.06,14.07,100800.0,14.06,14.07,14.06,14.07,100800.0
2011-04-13 12:10:00,14.07,14.07,14.06,14.06,30600.0,14.07,14.07,14.06,14.06,30600.0
2011-04-13 12:20:00,14.05,14.06,14.02,14.03,90000.0,14.05,14.06,14.02,14.03,90000.0
2011-04-13 12:30:00,14.03,14.03,14.0,14.01,68400.0,14.03,14.03,14.0,14.01,68400.0
2011-04-13 12:40:00,14.01,14.02,14.0,14.02,79800.0,14.01,14.02,14.0,14.02,79800.0
2011-04-13 12:50:00,14.02,14.05,14.01,14.04,95400.0,14.02,14.05,14.01,14.04,95400.0
2011-04-13 13:00:00,14.04,14.05,14.03,14.03,55200.0,14.04,14.05,14.03,14.03,55200.0
2011-04-13 13:10:00,14.02,14.05,14.02,14.03,177600.0,14.02,14.05,14.02,14.03,177600.0
2011-04-13 13:20:00,14.03,14.03,14.02,14.02,177000.0,14.03,14.03,14.02,14.02,177000.0
2011-04-13 13:30:00,14.03,14.03,14.02,14.03,168000.0,14.03,14.03,14.02,14.03,168000.0
2011-04-13 13:40:00,14.03,14.05,14.03,14.03,48600.0,14.03,14.05,14.03,14.03,48600.0
2011-04-13 13:50:00,14.03,14.03,14.0,14.01,23400.0,14.03,14.03,14.0,14.01,23400.0
2011-04-13 14:00:00,14.02,14.03,14.02,14.03,83400.0,14.02,14.03,14.02,14.03,83400.0
2011-04-13 14:10:00,14.03,14.03,14.0,14.02,171000.0,14.03,14.03,14.0,14.02,171000.0
2011-04-13 14:20:00,14.02,14.04,14.01,14.03,82200.0,14.02,14.04,14.01,14.03,82200.0
2011-04-13 14:30:00,14.03,14.05,14.03,14.04,64200.0,14.03,14.05,14.03,14.04,64200.0
2011-04-13 14:40:00,14.04,14.06,14.04,14.05,59400.0,14.04,14.06,14.04,14.05,59400.0
2011-04-13 14:50:00,14.05,14.07,14.05,14.06,61200.0,14.05,14.07,14.05,14.06,61200.0
2011-04-13 15:00:00,14.06,14.08,14.06,14.06,77400.0,14.06,14.08,14.06,14.06,77400.0
2011-04-13 15:10:00,14.06,14.07,14.05,14.06,85800.0,14.06,14.07,14.05,14.06,85800.0
2011-04-13 15:20:00,14.06,14.06,14.03,14.05,123000.0,14.06,14.06,14.03,14.05,123000.0
2011-04-13 15:30:00,14.05,14.07,14.04,14.07,178200.0,14.05,14.07,14.04,14.07,178200.0
2011-04-13 15:40:00,14.07,14.08,14.06,14.06,302400.0,14.07,14.08,14.06,14.06,302400.0
2011-04-13 15:50:00,14.07,14.08,14.06,14.07,319200.0,14.07,14.08,14.06,14.07,319200.0
2011-04-14 09:30:00,14.02,14.02,13.92,14.0,361200.0,14.02,14.02,13.92,14.0,361200.0
2011-04-14 09:40:00,14.0,14.02,13.97,13.98,401400.0,14.0,14.02,13.97,13.98,401400.0
2011-04-14 09:50:00,13.98,14.04,13.97,14.03,84600.0,13.98,14.04,13.97,14.03,84600.0
2011-04-14 10:00:00,14.03,14.05,13.99,14.04,208200.0,14.03,14.05,13.99,14.04,208200.0
2011-04-14 10:10:00,14.05,14.08,14.02,14.08,84600.0,14.05,14.08,14.02,14.08,84600.0
2011-04-14 10:20:00,14.07,14.08,14.01,14.01,166800.0,14.07,14.08,14.01,14.01,166800.0
2011-04-14 10:30:00,14.01,14.04,14.01,14.02,156600.0,14.01,14.04,14.01,14.02,156600.0
2011-04-14 10:40:00,14.02,14.05,14.02,14.04,77400.0,14.02,14.05,14.02,14.04,77400.0
2011-04-14 10:50:00,14.03,14.09,14.01,14.09,367800.0,14.03,14.09,14.01,14.09,367800.0
2011-04-14 11:00:00,14.09,14.11,14.08,14.09,132600.0,14.09,14.11,14.08,14.09,132600.0
2011-04-14 11:10:00,14.09,14.12,14.09,14.11,117000.0,14.09,14.12,14.09,14.11,117000.0
2011-04-14 11:20:00,14.1,14.11,14.1,14.1,78000.0,14.1,14.11,14.1,14.1,78000.0
2011-04-14 11:30:00,14.1,14.13,14.1,14.13,117000.0,14.1,14.13,14.1,14.13,117000.0
2011-04-14 11:40:00,14.13,14.13,14.11,14.12,137400.0,14.13,14.13,14.11,14.12,137400.0
2011-04-14 11:50:00,14.12,14.13,14.11,14.12,129000.0,14.12,14.13,14.11,14.12,129000.0
2011-04-14 12:00:00,14.12,14.15,14.12,14.12,93600.0,14.12,14.15,14.12,14.12,93600.0
2011-04-14 12:10:00,14.12,14.13,14.12,14.13,84000.0,14.12,14.13,14.12,14.13,84000.0
2011-04-14 12:20:00,14.12,14.15,14.12,14.15,127200.0,14.12,14.15,14.12,14.15,127200.0
2011-04-14 12:30:00,14.15,14.16,14.13,14.13,244200.0,14.15,14.16,14.13,14.13,244200.0
2011-04-14 12:40:00,14.13,14.13,14.11,14.12,174600.0,14.13,14.13,14.11,14.12,174600.0
2011-04-14 12:50:00,14.12,14.13,14.09,14.1,112800.0,14.12,14.13,14.09,14.1,112800.0
2011-04-14 13:00:00,14.1,14.12,14.1,14.1,94800.0,14.1,14.12,14.1,14.1,94800.0
2011-04-14 13:10:00,14.1,14.1,14.07,14.09,90600.0,14.1,14.1,14.07,14.09,90600.0
2011-04-14 13:20:00,14.08,14.1,14.08,14.09,110400.0,14.08,14.1,14.08,14.09,110400.0
2011-04-14 13:30:00,14.09,14.1,14.09,14.09,45600.0,14.09,14.1,14.09,14.09,45600.0
2011-04-14 13:40:00,14.09,14.09,14.06,14.06,53400.0,14.09,14.09,14.06,14.06,53400.0
2011-04-14 13:50:00,14.06,14.07,14.05,14.05,85200.0,14.06,14.07,14.05,14.05,85200.0
2011-04-14 14:00:00,14.05,14.05,14.04,14.05,115800.0,14.05,14.05,14.04,14.05,115800.0
2011-04-14 14:10:00,14.05,14.06,14.04,14.05,180600.0,14.05,14.06,14.04,14.05,180600.0
2011-04-14 14:20:00,14.05,14.05,14.03,14.03,106200.0,14.05,14.05,14.03,14.03,106200.0
2011-04-14 14:30:00,14.03,14.03,14.01,14.01,168600.0,14.03,14.03,14.01,14.01,168600.0
2011-04-14 14:40:00,14.02,14.02,13.99,14.0,129600.0,14.02,14.02,13.99,14.0,129600.0
2011-04-14 14:50:00,14.0,14.01,13.99,13.99,147000.0,14.0,14.01,13.99,13.99,147000.0
2011-04-14 15:00:00,13.99,14.02,13.99,14.0,116400.0,13.99,14.02,13.99,14.0,116400.0
2011-04-14 15:10:00,14.0,14.02,13.99,14.01,210000.0,14.0,14.02,13.99,14.01,210000.0
2011-04-14 15:20:00,14.01,14.02,14.0,14.01,305400.0,14.01,14.02,14.0,14.01,305400.0
2011-04-14 15:30:00,14.01,14.01,13.99,14.0,195600.0,14.01,14.01,13.99,14.0,195600.0
2011-04-14 15:40:00,14.0,14.0,13.97,13.98,220200.0,14.0,14.0,13.97,13.98,220200.0
2011-04-14 15:50:00,13.98,13.99,13.97,13.99,343800.0,13.98,13.99,13.97,13.99,343800.0
2011-04-15 09:30:00,14.03,14.08,13.99,14.01,636000.0,14.03,14.08,13.99,14.01,636000.0
2011-04-15 09:40:00,14.01,14.03,13.92,13.92,101400.0,14.01,14.03,13.92,13.92,101400.0
2011-04-15 09:50:00,13.92,13.99,13.9,13.96,154800.0,13.92,13.99,13.9,13.96,154800.0
2011-04-15 10:00:00,13.97,14.0,13.95,13.97,440400.0,13.97,14.0,13.95,13.97,440400.0
2011-04-15 10:10:00,13.97,13.97,13.92,13.93,147600.0,13.97,13.97,13.92,13.93,147600.0
2011-04-15 10:20:00,13.93,13.95,13.9,13.9,139200.0,13.93,13.95,13.9,13.9,139200.0
2011-04-15 10:30:00,13.91,13.93,13.9,13.92,142800.0,13.91,13.93,13.9,13.92,142800.0
2011-04-15 10:40:00,13.92,13.95,13.91,13.94,119400.0,13.92,13.95,13.91,13.94,119400.0
2011-04-15 10:50:00,13.94,13.98,13.94,13.96,136800.0,13.94,13.98,13.94,13.96,136800.0
2011-04-15 11:00:00,13.95,13.98,13.94,13.97,285600.0,13.95,13.98,13.94,13.97,285600.0
2011-04-15 11:10:00,13.97,13.98,13.94,13.98,122400.0,13.97,13.98,13.94,13.98,122400.0
2011-04-15 11:20:00,13.99,14.02,13.98,14.01,79200.0,13.99,14.02,13.98,14.01,79200.0
2011-04-15 11:30:00,14.01,14.01,13.98,13.99,66000.0,14.01,14.01,13.98,13.99,66000.0
2011-04-15 11:40:00,13.99,14.0,13.98,13.98,96000.0,13.99,14.0,13.98,13.98,96000.0
2011-04-15 11:50:00,13.99,13.99,13.98,13.98,49200.0,13.99,13.99,13.98,13.98,49200.0
2011-04-15 12:00:00,13.98,14.02,13.97,14.01,111600.0,13.98,14.02,13.97,14.01,111600.0
2011-04-15 12:10:00,14.01,14.03,14.0,14.01,277800.0,14.01,14.03,14.0,14.01,277800.0
2011-04-15 12:20:00,14.02,14.04,14.01,14.03,63000.0,14.02,14.04,14.01,14.03,63000.0
2011-04-15 12:30:00,14.03,14.04,14.01,14.01,94800.0,14.03,14.04,14.01,14.01,94800.0
2011-04-15 12:40:00,14.01,14.01,13.99,13.99,39000.0,14.01,14.01,13.99,13.99,39000.0
2011-04-15 12:50:00,13.99,14.01,13.98,14.0,90600.0,13.99,14.01,13.98,14.0,90600.0
2011-04-15 13:00:00,14.01,14.02,13.99,14.0,435600.0,14.01,14.02,13.99,14.0,435600.0
2011-04-15 13:10:00,14.0,14.01,13.99,14.0,51600.0,14.0,14.01,13.99,14.0,51600.0
2011-04-15 13:20:00,14.0,14.02,14.0,14.02,180000.0,14.0,14.02,14.0,14.02,180000.0
2011-04-15 13:30:00,14.02,14.02,14.01,14.01,61800.0,14.02,14.02,14.01,14.01,61800.0
2011-04-15 13:40:00,14.02,14.02,14.01,14.01,73200.0,14.02,14.02,14.01,14.01,73200.0
2011-04-15 13:50:00,14.01,14.02,14.0,14.01,58200.0,14.01,14.02,14.0,14.01,58200.0
2011-04-15 14:00:00,14.01,14.02,13.99,14.0,51600.0,14.01,14.02,13.99,14.0,51600.0
2011-04-15 14:10:00,13.99,14.01,13.99,14.01,40200.0,13.99,14.01,13.99,14.01,40200.0
2011-04-15 14:20:00,14.01,14.01,14.0,14.01,91200.0,14.01,14.01,14.0,14.01,91200.0
2011-04-15 14:30:00,14.01,14.02,14.0,14.01,145200.0,14.01,14.02,14.0,14.01,145200.0
2011-04-15 14:40:00,14.01,14.02,14.0,14.0,93600.0,14.01,14.02,14.0,14.0,93600.0
2011-04-15 14:50:00,14.0,14.02,14.0,14.02,96600.0,14.0,14.02,14.0,14.02,96600.0
2011-04-15 15:00:00,14.02,14.02,14.01,14.02,141000.0,14.02,14.02,14.01,14.02,141000.0
2011-04-15 15:10:00,14.02,14.02,14.01,14.02,81000.0,14.02,14.02,14.01,14.02,81000.0
2011-04-15 15:20:00,14.02,14.02,14.0,14.01,119400.0,14.02,14.02,14.0,14.01,119400.0
2011-04-15 15:30:00,14.01,14.02,14.0,14.01,175200.0,14.01,14.02,14.0,14.01,175200.0
2011-04-15 15:40:00,14.01,14.02,13.99,13.99,376800.0,14.01,14.02,13.99,13.99,376800.0
2011-04-15 15:50:00,13.99,14.0,13.97,13.98,804000.0,13.99,14.0,13.97,13.98,804000.0
2011-04-18 09:30:00,13.89,13.89,13.76,13.78,163200.0,13.89,13.89,13.76,13.78,163200.0
2011-04-18 09:40:00,13.78,13.83,13.72,13.81,152400.0,13.78,13.83,13.72,13.81,152400.0
2011-04-18 09:50:00,13.8,13.81,13.74,13.78,178800.0,13.8,13.81,13.74,13.78,178800.0
2011-04-18 10:00:00,13.77,13.77,13.7,13.72,344400.0,13.77,13.77,13.7,13.72,344400.0
2011-04-18 10:10:00,13.72,13.74,13.7,13.7,202800.0,13.72,13.74,13.7,13.7,202800.0
2011-04-18 10:20:00,13.7,13.72,13.65,13.67,216000.0,13.7,13.72,13.65,13.67,216000.0
2011-04-18 10:30:00,13.68,13.68,13.62,13.65,380400.0,13.68,13.68,13.62,13.65,380400.0
2011-04-18 10:40:00,13.65,13.65,13.61,13.63,307200.0,13.65,13.65,13.61,13.63,307200.0
2011-04-18 10:50:00,13.63,13.63,13.6,13.61,255600.0,13.63,13.63,13.6,13.61,255600.0
2011-04-18 11:00:00,13.61,13.61,13.58,13.59,192000.0,13.61,13.61,13.58,13.59,192000.0
2011-04-18 11:10:00,13.59,13.59,13.58,13.59,152400.0,13.59,13.59,13.58,13.59,152400.0
2011-04-18 11:20:00,13.59,13.59,13.57,13.58,141600.0,13.59,13.59,13.57,13.58,141600.0
2011-04-18 11:30:00,13.58,13.58,13.54,13.54,225000.0,13.58,13.58,13.54,13.54,225000.0
2011-04-18 11:40:00,13.54,13.55,13.52,13.55,163200.0,13.54,13.55,13.52,13.55,163200.0
2011-04-18 11:50:00,13.55,13.58,13.53,13.58,241800.0,13.55,13.58,13.53,13.58,241800.0
2011-04-18 12:00:00,13.58,13.58,13.54,13.57,141000.0,13.58,13.58,13.54,13.57,141000.0
2011-04-18 12:10:00,13.57,13.58,13.56,13.57,134400.0,13.57,13.58,13.56,13.57,134400.0
2011-04-18 12:20:00,13.56,13.58,13.55,13.57,262200.0,13.56,13.58,13.55,13.57,262200.0
2011-04-18 12:30:00,13.57,13.58,13.56,13.58,197400.0,13.57,13.58,13.56,13.58,197400.0
2011-04-18 12:40:00,13.58,13.6,13.58,13.58,154200.0,13.58,13.6,13.58,13.58,154200.0
2011-04-18 12:50:00,13.58,13.58,13.56,13.57,121200.0,13.58,13.58,13.56,13.57,121200.0
2011-04-18 13:00:00,13.58,13.58,13.56,13.58,123000.0,13.58,13.58,13.56,13.58,123000.0
2011-04-18 13:10:00,13.58,13.58,13.58,13.58,172200.0,13.58,13.58,13.58,13.58,172200.0
2011-04-18 13:20:00,13.58,13.59,13.58,13.59,72000.0,13.58,13.59,13.58,13.59,72000.0
2011-04-18 13:30:00,13.59,13.59,13.58,13.58,137400.0,13.59,13.59,13.58,13.58,137400.0
2011-04-18 13:40:00,13.58,13.59,13.56,13.59,224400.0,13.58,13.59,13.56,13.59,224400.0
2011-04-18 13:50:00,13.59,13.59,13.58,13.59,164400.0,13.59,13.59,13.58,13.59,164400.0
2011-04-18 14:00:00,13.59,13.6,13.58,13.58,373800.0,13.59,13.6,13.58,13.58,373800.0
2011-04-18 14:10:00,13.58,13.59,13.58,13.59,439200.0,13.58,13.59,13.58,13.59,439200.0
2011-04-18 14:20:00,13.59,13.6,13.58,13.59,176400.0,13.59,13.6,13.58,13.59,176400.0
2011-04-18 14:30:00,13.59,13.6,13.58,13.59,426600.0,13.59,13.6,13.58,13.59,426600.0
2011-04-18 14:40:00,13.59,13.61,13.58,13.6,673800.0,13.59,13.61,13.58,13.6,673800.0
2011-04-18 14:50:00,13.6,13.6,13.58,13.58,196200.0,13.6,13.6,13.58,13.58,196200.0
2011-04-18 15:00:00,13.58,13.6,13.58,13.59,360000.0,13.58,13.6,13.58,13.59,360000.0
2011-04-18 15:10:00,13.59,13.6,13.58,13.6,278400.0,13.59,13.6,13.58,13.6,278400.0
2011-04-18 15:20:00,13.6,13.61,13.6,13.6,301800.0,13.6,13.61,13.6,13.6,301800.0
2011-04-18 15:30:00,13.6,13.62,13.6,13.61,290400.0,13.6,13.62,13.6,13.61,290400.0
2011-04-18 15:40:00,13.61,13.61,13.58,13.59,465600.0,13.61,13.61,13.58,13.59,465600.0
2011-04-18 15:50:00,13.59,13.6,13.58,13.6,529800.0,13.59,13.6,13.58,13.6,529800.0
2011-04-19 09:30:00,13.59,13.62,13.41,13.42,398400.0,13.59,13.62,13.41,13.42,398400.0
2011-04-19 09:40:00,13.42,13.47,13.41,13.45,224400.0,13.42,13.47,13.41,13.45,224400.0
2011-04-19 09:50:00,13.45,13.46,13.44,13.46,201600.0,13.45,13.46,13.44,13.46,201600.0
2011-04-19 10:00:00,13.46,13.51,13.45,13.51,270000.0,13.46,13.51,13.45,13.51,270000.0
2011-04-19 10:10:00,13.51,13.52,13.48,13.52,435000.0,13.51,13.52,13.48,13.52,435000.0
2011-04-19 10:20:00,13.52,13.55,13.52,13.53,170400.0,13.52,13.55,13.52,13.53,170400.0
2011-04-19 10:30:00,13.53,13.55,13.5,13.5,150000.0,13.53,13.55,13.5,13.5,150000.0
2011-04-19 10:40:00,13.51,13.53,13.5,13.51,189000.0,13.51,13.53,13.5,13.51,189000.0
2011-04-19 10:50:00,13.51,13.53,13.51,13.51,112800.0,13.51,13.53,13.51,13.51,112800.0
2011-04-19 11:00:00,13.51,13.52,13.5,13.51,179400.0,13.51,13.52,13.5,13.51,179400.0
2011-04-19 11:10:00,13.51,13.52,13.51,13.51,133800.0,13.51,13.52,13.51,13.51,133800.0
2011-04-19 11:20:00,13.51,13.52,13.5,13.5,180000.0,13.51,13.52,13.5,13.5,180000.0
2011-04-19 11:30:00,13.5,13.52,13.5,13.51,124200.0,13.5,13.52,13.5,13.51,124200.0
2011-04-19 11:40:00,13.51,13.52,13.5,13.52,130200.0,13.51,13.52,13.5,13.52,130200.0
2011-04-19 11:50:00,13.52,13.52,13.51,13.52,127200.0,13.52,13.52,13.51,13.52,127200.0
2011-04-19 12:00:00,13.52,13.53,13.52,13.52,142800.0,13.52,13.53,13.52,13.52,142800.0
2011-04-19 12:10:00,13.52,13.53,13.52,13.52,112200.0,13.52,13.53,13.52,13.52,112200.0
2011-04-19 12:20:00,13.52,13.53,13.52,13.52,115200.0,13.52,13.53,13.52,13.52,115200.0
2011-04-19 12:30:00,13.52,13.53,13.52,13.52,133800.0,13.52,13.53,13.52,13.52,133800.0
2011-04-19 12:40:00,13.53,13.53,13.52,13.52,83400.0,13.53,13.53,13.52,13.52,83400.0
2011-04-19 12:50:00,13.52,13.53,13.52,13.53,103800.0,13.52,13.53,13.52,13.53,103800.0
2011-04-19 13:00:00,13.53,13.56,13.53,13.56,103200.0,13.53,13.56,13.53,13.56,103200.0
2011-04-19 13:10:00,13.56,13.56,13.52,13.55,202200.0,13.56,13.56,13.52,13.55,202200.0
2011-04-19 13:20:00,13.55,13.55,13.54,13.55,96600.0,13.55,13.55,13.54,13.55,96600.0
2011-04-19 13:30:00,13.55,13.56,13.55,13.56,82200.0,13.55,13.56,13.55,13.56,82200.0
2011-04-19 13:40:00,13.56,13.57,13.56,13.56,73800.0,13.56,13.57,13.56,13.56,73800.0
2011-04-19 13:50:00,13.56,13.57,13.56,13.56,70200.0,13.56,13.57,13.56,13.56,70200.0
2011-04-19 14:00:00,13.56,13.57,13.56,13.57,101400.0,13.56,13.57,13.56,13.57,101400.0
2011-04-19 14:10:00,13.57,13.57,13.54,13.56,89400.0,13.57,13.57,13.54,13.56,89400.0
2011-04-19 14:20:00,13.56,13.57,13.56,13.56,76800.0,13.56,13.57,13.56,13.56,76800.0
2011-04-19 14:30:00,13.56,13.57,13.55,13.56,114000.0,13.56,13.57,13.55,13.56,114000.0
2011-04-19 14:40:00,13.56,13.56,13.55,13.56,135000.0,13.56,13.56,13.55,13.56,135000.0
2011-04-19 14:50:00,13.56,13.56,13.55,13.55,123000.0,13.56,13.56,13.55,13.55,123000.0
2011-04-19 15:00:00,13.55,13.58,13.55,13.58,356400.0,13.55,13.58,13.55,13.58,356400.0
2011-04-19 15:10:00,13.58,13.6,13.58,13.6,251400.0,13.58,13.6,13.58,13.6,251400.0
2011-04-19 15:20:00,13.6,13.62,13.59,13.6,330600.0,13.6,13.62,13.59,13.6,330600.0
2011-04-19 15:30:00,13.61,13.62,13.59,13.61,215400.0,13.61,13.62,13.59,13.61,215400.0
2011-04-19 15:40:00,13.61,13.62,13.6,13.61,277800.0,13.61,13.62,13.6,13.61,277800.0
2011-04-19 15:50:00,13.61,13.63,13.6,13.63,521400.0,13.61,13.63,13.6,13.63,521400.0
2011-04-20 09:30:00,13.76,13.82,13.74,13.78,110400.0,13.76,13.82,13.74,13.78,110400.0
2011-04-20 09:40:00,13.78,13.8,13.76,13.79,136800.0,13.78,13.8,13.76,13.79,136800.0
2011-04-20 09:50:00,13.79,13.8,13.77,13.78,75600.0,13.79,13.8,13.77,13.78,75600.0
2011-04-20 10:00:00,13.79,13.84,13.79,13.83,114000.0,13.79,13.84,13.79,13.83,114000.0
2011-04-20 10:10:00,13.84,13.85,13.81,13.85,168000.0,13.84,13.85,13.81,13.85,168000.0
2011-04-20 10:20:00,13.85,13.85,13.83,13.85,87000.0,13.85,13.85,13.83,13.85,87000.0
2011-04-20 10:30:00,13.85,13.85,13.83,13.83,88800.0,13.85,13.85,13.83,13.83,88800.0
2011-04-20 10:40:00,13.83,13.85,13.82,13.85,79200.0,13.83,13.85,13.82,13.85,79200.0
2011-04-20 10:50:00,13.85,13.86,13.84,13.86,153600.0,13.85,13.86,13.84,13.86,153600.0
2011-04-20 11:00:00,13.86,13.88,13.86,13.88,116400.0,13.86,13.88,13.86,13.88,116400.0
2011-04-20 11:10:00,13.88,13.89,13.88,13.89,67200.0,13.88,13.89,13.88,13.89,67200.0
2011-04-20 11:20:00,13.88,13.89,13.86,13.88,54000.0,13.88,13.89,13.86,13.88,54000.0
2011-04-20 11:30:00,13.88,13.91,13.88,13.9,63000.0,13.88,13.91,13.88,13.9,63000.0
2011-04-20 11:40:00,13.9,13.9,13.86,13.86,243600.0,13.9,13.9,13.86,13.86,243600.0
2011-04-20 11:50:00,13.86,13.9,13.86,13.9,66600.0,13.86,13.9,13.86,13.9,66600.0
2011-04-20 12:00:00,13.89,13.93,13.88,13.88,96000.0,13.89,13.93,13.88,13.88,96000.0
2011-04-20 12:10:00,13.88,13.93,13.88,13.93,108000.0,13.88,13.93,13.88,13.93,108000.0
2011-04-20 12:20:00,13.93,13.93,13.89,13.9,103200.0,13.93,13.93,13.89,13.9,103200.0
2011-04-20 12:30:00,13.89,13.91,13.88,13.9,69600.0,13.89,13.91,13.88,13.9,69600.0
2011-04-20 12:40:00,13.9,13.92,13.87,13.88,120600.0,13.9,13.92,13.87,13.88,120600.0
2011-04-20 12:50:00,13.88,13.88,13.86,13.87,54000.0,13.88,13.88,13.86,13.87,54000.0
2011-04-20 13:00:00,13.87,13.9,13.87,13.89,85200.0,13.87,13.9,13.87,13.89,85200.0
2011-04-20 13:10:00,13.89,13.89,13.84,13.85,56400.0,13.89,13.89,13.84,13.85,56400.0
2011-04-20 13:20:00,13.84,13.84,13.82,13.83,44400.0,13.84,13.84,13.82,13.83,44400.0
2011-04-20 13:30:00,13.83,13.84,13.82,13.83,101400.0,13.83,13.84,13.82,13.83,101400.0
2011-04-20 13:40:00,13.83,13.85,13.83,13.85,63600.0,13.83,13.85,13.83,13.85,63600.0
2011-04-20 13:50:00,13.84,13.85,13.84,13.84,73800.0,13.84,13.85,13.84,13.84,73800.0
2011-04-20 14:00:00,13.84,13.89,13.84,13.87,168000.0,13.84,13.89,13.84,13.87,168000.0
2011-04-20 14:10:00,13.87,13.93,13.85,13.93,169200.0,13.87,13.93,13.85,13.93,169200.0
2011-04-20 14:20:00,13.92,13.95,13.92,13.95,267600.0,13.92,13.95,13.92,13.95,267600.0
2011-04-20 14:30:00,13.94,13.97,13.93,13.96,317400.0,13.94,13.97,13.93,13.96,317400.0
2011-04-20 14:40:00,13.96,14.01,13.95,13.97,394800.0,13.96,14.01,13.95,13.97,394800.0
2011-04-20 14:50:00,13.97,14.0,13.97,13.98,181200.0,13.97,14.0,13.97,13.98,181200.0
2011-04-20 15:00:00,13.98,13.98,13.94,13.94,250200.0,13.98,13.98,13.94,13.94,250200.0
2011-04-20 15:10:00,13.94,14.01,13.94,13.99,253200.0,13.94,14.01,13.94,13.99,253200.0
2011-04-20 15:20:00,13.99,14.01,13.96,14.0,274200.0,13.99,14.01,13.96,14.0,274200.0
2011-04-20 15:30:00,14.0,14.01,13.96,13.96,312000.0,14.0,14.01,13.96,13.96,312000.0
2011-04-20 15:40:00,13.96,14.03,13.96,14.03,355200.0,13.96,14.03,13.96,14.03,355200.0
2011-04-20 15:50:00,14.03,14.09,14.02,14.05,1008000.0,14.03,14.09,14.02,14.05,1008000.0
2011-04-21 09:30:00,14.58,14.59,14.27,14.39,1382400.0,14.58,14.59,14.27,14.39,1382400.0
2011-04-21 09:40:00,14.36,14.36,14.1,14.15,487200.0,14.36,14.36,14.1,14.15,487200.0
2011-04-21 09:50:00,14.13,14.15,13.92,14.0,627000.0,14.13,14.15,13.92,14.0,627000.0
2011-04-21 10:00:00,14.0,14.0,13.92,13.92,253800.0,14.0,14.0,13.92,13.92,253800.0
2011-04-21 10:10:00,13.92,13.92,13.84,13.87,327600.0,13.92,13.92,13.84,13.87,327600.0
2011-04-21 10:20:00,13.87,13.89,13.69,13.72,403800.0,13.87,13.89,13.69,13.72,403800.0
2011-04-21 10:30:00,13.72,13.81,13.69,13.81,494400.0,13.72,13.81,13.69,13.81,494400.0
2011-04-21 10:40:00,13.81,13.85,13.77,13.8,292200.0,13.81,13.85,13.77,13.8,292200.0
2011-04-21 10:50:00,13.8,13.83,13.77,13.79,171000.0,13.8,13.83,13.77,13.79,171000.0
2011-04-21 11:00:00,13.8,13.82,13.8,13.81,120000.0,13.8,13.82,13.8,13.81,120000.0
2011-04-21 11:10:00,13.81,13.83,13.74,13.8,262200.0,13.81,13.83,13.74,13.8,262200.0
2011-04-21 11:20:00,13.81,13.82,13.79,13.81,247800.0,13.81,13.82,13.79,13.81,247800.0
2011-04-21 11:30:00,13.81,13.91,13.81,13.91,417600.0,13.81,13.91,13.81,13.91,417600.0
2011-04-21 11:40:00,13.92,13.98,13.9,13.97,394800.0,13.92,13.98,13.9,13.97,394800.0
2011-04-21 11:50:00,13.97,14.0,13.96,13.98,275400.0,13.97,14.0,13.96,13.98,275400.0
2011-04-21 12:00:00,13.98,13.98,13.88,13.88,268200.0,13.98,13.98,13.88,13.88,268200.0
2011-04-21 12:10:00,13.87,13.87,13.8,13.83,165000.0,13.87,13.87,13.8,13.83,165000.0
2011-04-21 12:20:00,13.83,13.84,13.81,13.84,99000.0,13.83,13.84,13.81,13.84,99000.0
2011-04-21 12:30:00,13.84,13.88,13.83,13.87,126000.0,13.84,13.88,13.83,13.87,126000.0
2011-04-21 12:40:00,13.87,13.9,13.86,13.9,96000.0,13.87,13.9,13.86,13.9,96000.0
2011-04-21 12:50:00,13.91,13.95,13.91,13.92,105000.0,13.91,13.95,13.91,13.92,105000.0
2011-04-21 13:00:00,13.92,13.92,13.85,13.85,113400.0,13.92,13.92,13.85,13.85,113400.0
2011-04-21 13:10:00,13.85,13.89,13.85,13.87,173400.0,13.85,13.89,13.85,13.87,173400.0
2011-04-21 13:20:00,13.87,13.92,13.87,13.92,135000.0,13.87,13.92,13.87,13.92,135000.0
2011-04-21 13:30:00,13.91,13.92,13.88,13.88,35400.0,13.91,13.92,13.88,13.88,35400.0
2011-04-21 13:40:00,13.88,13.9,13.88,13.88,65400.0,13.88,13.9,13.88,13.88,65400.0
2011-04-21 13:50:00,13.88,13.9,13.88,13.89,99000.0,13.88,13.9,13.88,13.89,99000.0
2011-04-21 14:00:00,13.88,13.93,13.87,13.93,463800.0,13.88,13.93,13.87,13.93,463800.0
2011-04-21 14:10:00,13.93,13.94,13.9,13.92,126600.0,13.93,13.94,13.9,13.92,126600.0
2011-04-21 14:20:00,13.92,13.95,13.91,13.95,171600.0,13.92,13.95,13.91,13.95,171600.0
2011-04-21 14:30:00,13.95,13.95,13.91,13.92,186000.0,13.95,13.95,13.91,13.92,186000.0
2011-04-21 14:40:00,13.92,13.92,13.9,13.9,100800.0,13.92,13.92,13.9,13.9,100800.0
2011-04-21 14:50:00,13.89,13.91,13.88,13.91,142800.0,13.89,13.91,13.88,13.91,142800.0
2011-04-21 15:00:00,13.91,13.91,13.9,13.91,143400.0,13.91,13.91,13.9,13.91,143400.0
2011-04-21 15:10:00,13.91,13.91,13.9,13.9,136800.0,13.91,13.91,13.9,13.9,136800.0
2011-04-21 15:20:00,13.9,13.9,13.88,13.9,430800.0,13.9,13.9,13.88,13.9,430800.0
2011-04-21 15:30:00,13.9,13.9,13.88,13.88,203400.0,13.9,13.9,13.88,13.88,203400.0
2011-04-21 15:40:00,13.88,13.89,13.88,13.89,463200.0,13.88,13.89,13.88,13.89,463200.0
2011-04-21 15:50:00,13.89,13.9,13.88,13.9,822000.0,13.89,13.9,13.88,13.9,822000.0
2011-04-25 09:30:00,13.73,14.0,13.73,13.88,655800.0,13.73,14.0,13.73,13.88,655800.0
2011-04-25 09:40:00,13.9,14.0,13.85,14.0,337800.0,13.9,14.0,13.85,14.0,337800.0
2011-04-25 09:50:00,14.0,14.06,13.99,14.01,140400.0,14.0,14.06,13.99,14.01,140400.0
2011-04-25 10:00:00,14.01,14.02,13.94,13.95,151200.0,14.01,14.02,13.94,13.95,151200.0
2011-04-25 10:10:00,13.93,13.96,13.92,13.94,81000.0,13.93,13.96,13.92,13.94,81000.0
2011-04-25 10:20:00,13.94,13.94,13.9,13.94,153600.0,13.94,13.94,13.9,13.94,153600.0
2011-04-25 10:30:00,13.94,13.98,13.93,13.95,357000.0,13.94,13.98,13.93,13.95,357000.0
2011-04-25 10:40:00,13.95,13.96,13.91,13.91,124800.0,13.95,13.96,13.91,13.91,124800.0
2011-04-25 10:50:00,13.91,13.95,13.9,13.95,154200.0,13.91,13.95,13.9,13.95,154200.0
2011-04-25 11:00:00,13.96,13.96,13.92,13.92,286800.0,13.96,13.96,13.92,13.92,286800.0
2011-04-25 11:10:00,13.92,13.94,13.9,13.91,109800.0,13.92,13.94,13.9,13.91,109800.0
2011-04-25 11:20:00,13.91,13.95,13.88,13.95,205200.0,13.91,13.95,13.88,13.95,205200.0
2011-04-25 11:30:00,13.95,13.98,13.94,13.96,130200.0,13.95,13.98,13.94,13.96,130200.0
2011-04-25 11:40:00,13.95,13.96,13.93,13.93,118800.0,13.95,13.96,13.93,13.93,118800.0
2011-04-25 11:50:00,13.93,13.95,13.93,13.95,211200.0,13.93,13.95,13.93,13.95,211200.0
2011-04-25 12:00:00,13.95,13.97,13.95,13.96,344400.0,13.95,13.97,13.95,13.96,344400.0
2011-04-25 12:10:00,13.96,13.97,13.95,13.95,120600.0,13.96,13.97,13.95,13.95,120600.0
2011-04-25 12:20:00,13.96,13.96,13.95,13.96,102000.0,13.96,13.96,13.95,13.96,102000.0
2011-04-25 12:30:00,13.95,13.96,13.94,13.95,39000.0,13.95,13.96,13.94,13.95,39000.0
2011-04-25 12:40:00,13.96,13.96,13.95,13.96,61800.0,13.96,13.96,13.95,13.96,61800.0
2011-04-25 12:50:00,13.96,13.97,13.95,13.97,64800.0,13.96,13.97,13.95,13.97,64800.0
2011-04-25 13:00:00,13.97,13.98,13.96,13.96,49800.0,13.97,13.98,13.96,13.96,49800.0
2011-04-25 13:10:00,13.96,14.01,13.96,14.01,232200.0,13.96,14.01,13.96,14.01,232200.0
2011-04-25 13:20:00,14.01,14.02,14.0,14.01,136200.0,14.01,14.02,14.0,14.01,136200.0
2011-04-25 13:30:00,14.01,14.02,14.01,14.01,60600.0,14.01,14.02,14.01,14.01,60600.0
2011-04-25 13:40:00,14.01,14.02,14.0,14.02,68400.0,14.01,14.02,14.0,14.02,68400.0
2011-04-25 13:50:00,14.02,14.02,14.0,14.01,61200.0,14.02,14.02,14.0,14.01,61200.0
2011-04-25 14:00:00,14.0,14.01,13.99,14.01,103200.0,14.0,14.01,13.99,14.01,103200.0
2011-04-25 14:10:00,14.0,14.01,14.0,14.0,51000.0,14.0,14.01,14.0,14.0,51000.0
2011-04-25 14:20:00,14.01,14.01,13.98,13.98,41400.0,14.01,14.01,13.98,13.98,41400.0
2011-04-25 14:30:00,13.99,13.99,13.97,13.99,86400.0,13.99,13.99,13.97,13.99,86400.0
2011-04-25 14:40:00,13.99,13.99,13.96,13.97,47400.0,13.99,13.99,13.96,13.97,47400.0
2011-04-25 14:50:00,13.97,13.97,13.94,13.95,99000.0,13.97,13.97,13.94,13.95,99000.0
2011-04-25 15:00:00,13.95,13.97,13.95,13.96,71400.0,13.95,13.97,13.95,13.96,71400.0
2011-04-25 15:10:00,13.95,13.96,13.95,13.96,100800.0,13.95,13.96,13.95,13.96,100800.0
2011-04-25 15:20:00,13.96,13.97,13.95,13.97,210600.0,13.96,13.97,13.95,13.97,210600.0
2011-04-25 15:30:00,13.97,13.97,13.95,13.95,128400.0,13.97,13.97,13.95,13.95,128400.0
2011-04-25 15:40:00,13.95,13.96,13.95,13.95,243600.0,13.95,13.96,13.95,13.95,243600.0
2011-04-25 15:50:00,13.95,13.97,13.95,13.97,289200.0,13.95,13.97,13.95,13.97,289200.0
2011-04-26 09:30:00,13.97,14.04,13.97,14.02,125400.0,13.97,14.04,13.97,14.02,125400.0
2011-04-26 09:40:00,14.02,14.03,14.0,14.03,132000.0,14.02,14.03,14.0,14.03,132000.0
2011-04-26 09:50:00,14.02,14.05,14.01,14.04,96000.0,14.02,14.05,14.01,14.04,96000.0
2011-04-26 10:00:00,14.03,14.04,13.98,13.99,73800.0,14.03,14.04,13.98,13.99,73800.0
2011-04-26 10:10:00,13.99,14.01,13.95,13.95,89400.0,13.99,14.01,13.95,13.95,89400.0
2011-04-26 10:20:00,13.95,14.01,13.95,13.97,143400.0,13.95,14.01,13.95,13.97,143400.0
2011-04-26 10:30:00,13.97,14.01,13.97,13.99,51000.0,13.97,14.01,13.97,13.99,51000.0
2011-04-26 10:40:00,13.99,14.04,13.99,14.02,137400.0,13.99,14.04,13.99,14.02,137400.0
2011-04-26 10:50:00,14.03,14.1,14.02,14.1,108000.0,14.03,14.1,14.02,14.1,108000.0
2011-04-26 11:00:00,14.1,14.11,14.09,14.09,121800.0,14.1,14.11,14.09,14.09,121800.0
2011-04-26 11:10:00,14.09,14.1,14.08,14.08,40200.0,14.09,14.1,14.08,14.08,40200.0
2011-04-26 11:20:00,14.09,14.1,14.08,14.09,53400.0,14.09,14.1,14.08,14.09,53400.0
2011-04-26 11:30:00,14.09,14.1,14.07,14.07,93600.0,14.09,14.1,14.07,14.07,93600.0
2011-04-26 11:40:00,14.07,14.07,14.05,14.05,55200.0,14.07,14.07,14.05,14.05,55200.0
2011-04-26 11:50:00,14.05,14.06,14.05,14.06,22200.0,14.05,14.06,14.05,14.06,22200.0
2011-04-26 12:00:00,14.06,14.06,14.06,14.06,27000.0,14.06,14.06,14.06,14.06,27000.0
2011-04-26 12:10:00,14.06,14.07,14.05,14.05,52200.0,14.06,14.07,14.05,14.05,52200.0
2011-04-26 12:20:00,14.05,14.06,14.04,14.04,21000.0,14.05,14.06,14.04,14.04,21000.0
2011-04-26 12:30:00,14.05,14.05,14.02,14.03,31200.0,14.05,14.05,14.02,14.03,31200.0
2011-04-26 12:40:00,14.03,14.03,14.02,14.02,18600.0,14.03,14.03,14.02,14.02,18600.0
2011-04-26 12:50:00,14.02,14.02,14.01,14.01,23400.0,14.02,14.02,14.01,14.01,23400.0
2011-04-26 13:00:00,14.01,14.01,14.0,14.0,18000.0,14.01,14.01,14.0,14.0,18000.0
2011-04-26 13:10:00,14.0,14.0,13.99,13.99,60600.0,14.0,14.0,13.99,13.99,60600.0
2011-04-26 13:20:00,13.99,13.99,13.96,13.97,75000.0,13.99,13.99,13.96,13.97,75000.0
2011-04-26 13:30:00,13.97,13.97,13.95,13.95,50400.0,13.97,13.97,13.95,13.95,50400.0
2011-04-26 13:40:00,13.95,13.95,13.93,13.93,43800.0,13.95,13.95,13.93,13.93,43800.0
2011-04-26 13:50:00,13.93,13.96,13.93,13.95,154200.0,13.93,13.96,13.93,13.95,154200.0
2011-04-26 14:00:00,13.95,13.95,13.92,13.93,63000.0,13.95,13.95,13.92,13.93,63000.0
2011-04-26 14:10:00,13.93,13.94,13.93,13.94,89400.0,13.93,13.94,13.93,13.94,89400.0
2011-04-26 14:20:00,13.94,13.94,13.93,13.93,64200.0,13.94,13.94,13.93,13.93,64200.0
2011-04-26 14:30:00,13.93,13.93,13.92,13.92,94800.0,13.93,13.93,13.92,13.92,94800.0
2011-04-26 14:40:00,13.92,13.94,13.92,13.93,133200.0,13.92,13.94,13.92,13.93,133200.0
2011-04-26 14:50:00,13.93,13.94,13.92,13.94,117000.0,13.93,13.94,13.92,13.94,117000.0
2011-04-26 15:00:00,13.94,13.95,13.94,13.95,175800.0,13.94,13.95,13.94,13.95,175800.0
2011-04-26 15:10:00,13.95,13.97,13.94,13.94,254400.0,13.95,13.97,13.94,13.94,254400.0
2011-04-26 15:20:00,13.94,13.94,13.9,13.91,379800.0,13.94,13.94,13.9,13.91,379800.0
2011-04-26 15:30:00,13.92,13.92,13.89,13.89,181800.0,13.92,13.92,13.89,13.89,181800.0
2011-04-26 15:40:00,13.89,13.9,13.88,13.89,173400.0,13.89,13.9,13.88,13.89,173400.0
2011-04-26 15:50:00,13.89,13.9,13.88,13.89,286800.0,13.89,13.9,13.88,13.89,286800.0
2011-04-27 09:30:00,13.9,13.97,13.9,13.92,94800.0,13.9,13.97,13.9,13.92,94800.0
2011-04-27 09:40:00,13.91,13.94,13.88,13.94,69600.0,13.91,13.94,13.88,13.94,69600.0
2011-04-27 09:50:00,13.94,13.94,13.9,13.92,49800.0,13.94,13.94,13.9,13.92,49800.0
2011-04-27 10:00:00,13.91,13.92,13.88,13.88,137400.0,13.91,13.92,13.88,13.88,137400.0
2011-04-27 10:10:00,13.88,13.88,13.81,13.81,101400.0,13.88,13.88,13.81,13.81,101400.0
2011-04-27 10:20:00,13.82,13.82,13.76,13.76,200400.0,13.82,13.82,13.76,13.76,200400.0
2011-04-27 10:30:00,13.77,13.82,13.77,13.81,139800.0,13.77,13.82,13.77,13.81,139800.0
2011-04-27 10:40:00,13.81,13.84,13.81,13.83,289200.0,13.81,13.84,13.81,13.83,289200.0
2011-04-27 10:50:00,13.83,13.84,13.82,13.83,31200.0,13.83,13.84,13.82,13.83,31200.0
2011-04-27 11:00:00,13.84,13.87,13.84,13.86,32400.0,13.84,13.87,13.84,13.86,32400.0
2011-04-27 11:10:00,13.86,13.87,13.85,13.85,34200.0,13.86,13.87,13.85,13.85,34200.0
2011-04-27 11:20:00,13.85,13.87,13.85,13.87,42000.0,13.85,13.87,13.85,13.87,42000.0
2011-04-27 11:30:00,13.87,13.88,13.85,13.85,35400.0,13.87,13.88,13.85,13.85,35400.0
2011-04-27 11:40:00,13.85,13.87,13.84,13.87,40200.0,13.85,13.87,13.84,13.87,40200.0
2011-04-27 11:50:00,13.87,13.89,13.87,13.88,46200.0,13.87,13.89,13.87,13.88,46200.0
2011-04-27 12:00:00,13.88,13.89,13.87,13.89,96000.0,13.88,13.89,13.87,13.89,96000.0
2011-04-27 12:10:00,13.89,13.91,13.89,13.91,61200.0,13.89,13.91,13.89,13.91,61200.0
2011-04-27 12:20:00,13.91,13.92,13.91,13.92,79200.0,13.91,13.92,13.91,13.92,79200.0
2011-04-27 12:30:00,13.92,13.93,13.91,13.92,55800.0,13.92,13.93,13.91,13.92,55800.0
2011-04-27 12:40:00,13.92,13.93,13.92,13.92,36600.0,13.92,13.93,13.92,13.92,36600.0
2011-04-27 12:50:00,13.92,13.92,13.91,13.91,40800.0,13.92,13.92,13.91,13.91,40800.0
2011-04-27 13:00:00,13.91,13.92,13.9,13.91,41400.0,13.91,13.92,13.9,13.91,41400.0
2011-04-27 13:10:00,13.91,13.92,13.9,13.91,117000.0,13.91,13.92,13.9,13.91,117000.0
2011-04-27 13:20:00,13.91,13.92,13.9,13.9,81600.0,13.91,13.92,13.9,13.9,81600.0
2011-04-27 13:30:00,13.9,13.92,13.89,13.92,48600.0,13.9,13.92,13.89,13.92,48600.0
2011-04-27 13:40:00,13.92,13.93,13.92,13.92,55200.0,13.92,13.93,13.92,13.92,55200.0
2011-04-27 13:50:00,13.92,13.94,13.92,13.94,40200.0,13.92,13.94,13.92,13.94,40200.0
2011-04-27 14:00:00,13.94,13.94,13.92,13.92,51000.0,13.94,13.94,13.92,13.92,51000.0
2011-04-27 14:10:00,13.92,13.93,13.92,13.92,51000.0,13.92,13.93,13.92,13.92,51000.0
2011-04-27 14:20:00,13.92,13.94,13.92,13.92,36600.0,13.92,13.94,13.92,13.92,36600.0
2011-04-27 14:30:00,13.92,13.94,13.92,13.93,30600.0,13.92,13.94,13.92,13.93,30600.0
2011-04-27 14:40:00,13.93,13.94,13.92,13.93,63000.0,13.93,13.94,13.92,13.93,63000.0
2011-04-27 14:50:00,13.93,13.95,13.93,13.95,51600.0,13.93,13.95,13.93,13.95,51600.0
2011-04-27 15:00:00,13.95,13.95,13.94,13.95,142800.0,13.95,13.95,13.94,13.95,142800.0
2011-04-27 15:10:00,13.95,13.95,13.95,13.95,64200.0,13.95,13.95,13.95,13.95,64200.0
2011-04-27 15:20:00,13.95,13.97,13.95,13.97,149400.0,13.95,13.97,13.95,13.97,149400.0
2011-04-27 15:30:00,13.97,13.99,13.96,13.98,69600.0,13.97,13.99,13.96,13.98,69600.0
2011-04-27 15:40:00,13.99,14.01,13.98,14.0,163200.0,13.99,14.01,13.98,14.0,163200.0
2011-04-27 15:50:00,14.0,14.01,13.97,13.99,569400.0,14.0,14.01,13.97,13.99,569400.0
2011-04-28 09:30:00,13.96,14.0,13.92,14.0,53400.0,13.96,14.0,13.92,14.0,53400.0
2011-04-28 09:40:00,14.01,14.01,13.97,13.99,51600.0,14.01,14.01,13.97,13.99,51600.0
2011-04-28 09:50:00,13.99,14.05,13.97,14.02,211800.0,13.99,14.05,13.97,14.02,211800.0
2011-04-28 10:00:00,14.02,14.05,14.01,14.03,93600.0,14.02,14.05,14.01,14.03,93600.0
2011-04-28 10:10:00,14.03,14.03,14.01,14.03,52800.0,14.03,14.03,14.01,14.03,52800.0
2011-04-28 10:20:00,14.03,14.04,14.01,14.01,119400.0,14.03,14.04,14.01,14.01,119400.0
2011-04-28 10:30:00,14.01,14.02,14.01,14.01,50400.0,14.01,14.02,14.01,14.01,50400.0
2011-04-28 10:40:00,14.01,14.04,14.0,14.04,61200.0,14.01,14.04,14.0,14.04,61200.0
2011-04-28 10:50:00,14.04,14.09,14.04,14.08,86400.0,14.04,14.09,14.04,14.08,86400.0
2011-04-28 11:00:00,14.08,14.09,14.06,14.06,52800.0,14.08,14.09,14.06,14.06,52800.0
2011-04-28 11:10:00,14.06,14.06,14.04,14.05,36600.0,14.06,14.06,14.04,14.05,36600.0
2011-04-28 11:20:00,14.04,14.05,14.03,14.03,43200.0,14.04,14.05,14.03,14.03,43200.0
2011-04-28 11:30:00,14.04,14.06,14.03,14.06,72600.0,14.04,14.06,14.03,14.06,72600.0
2011-04-28 11:40:00,14.05,14.06,14.04,14.04,34800.0,14.05,14.06,14.04,14.04,34800.0
2011-04-28 11:50:00,14.04,14.05,14.03,14.05,40200.0,14.04,14.05,14.03,14.05,40200.0
2011-04-28 12:00:00,14.05,14.05,14.03,14.04,63600.0,14.05,14.05,14.03,14.04,63600.0
2011-04-28 12:10:00,14.04,14.04,14.03,14.03,16800.0,14.04,14.04,14.03,14.03,16800.0
2011-04-28 12:20:00,14.03,14.05,14.03,14.05,18600.0,14.03,14.05,14.03,14.05,18600.0
2011-04-28 12:30:00,14.05,14.05,14.03,14.05,23400.0,14.05,14.05,14.03,14.05,23400.0
2011-04-28 12:40:00,14.05,14.05,14.03,14.03,19800.0,14.05,14.05,14.03,14.03,19800.0
2011-04-28 12:50:00,14.04,14.04,14.03,14.04,30000.0,14.04,14.04,14.03,14.04,30000.0
2011-04-28 13:00:00,14.04,14.04,14.02,14.02,34200.0,14.04,14.04,14.02,14.02,34200.0
2011-04-28 13:10:00,14.02,14.03,14.02,14.03,24000.0,14.02,14.03,14.02,14.03,24000.0
2011-04-28 13:20:00,14.03,14.04,14.01,14.03,121800.0,14.03,14.04,14.01,14.03,121800.0
2011-04-28 13:30:00,14.03,14.03,14.01,14.01,34800.0,14.03,14.03,14.01,14.01,34800.0
2011-04-28 13:40:00,14.01,14.02,14.01,14.02,25200.0,14.01,14.02,14.01,14.02,25200.0
2011-04-28 13:50:00,14.02,14.03,14.02,14.02,28200.0,14.02,14.03,14.02,14.02,28200.0
2011-04-28 14:00:00,14.01,14.02,14.01,14.02,28800.0,14.01,14.02,14.01,14.02,28800.0
2011-04-28 14:10:00,14.02,14.03,14.02,14.02,28200.0,14.02,14.03,14.02,14.02,28200.0
2011-04-28 14:20:00,14.02,14.03,14.02,14.02,29400.0,14.02,14.03,14.02,14.02,29400.0
2011-04-28 14:30:00,14.02,14.03,14.02,14.03,60000.0,14.02,14.03,14.02,14.03,60000.0
2011-04-28 14:40:00,14.03,14.03,14.03,14.03,32400.0,14.03,14.03,14.03,14.03,32400.0
2011-04-28 14:50:00,14.03,14.04,14.03,14.04,39600.0,14.03,14.04,14.03,14.04,39600.0
2011-04-28 15:00:00,14.04,14.04,14.03,14.03,52800.0,14.04,14.04,14.03,14.03,52800.0
2011-04-28 15:10:00,14.03,14.04,14.03,14.03,70800.0,14.03,14.04,14.03,14.03,70800.0
2011-04-28 15:20:00,14.03,14.03,14.02,14.03,60600.0,14.03,14.03,14.02,14.03,60600.0
2011-04-28 15:30:00,14.03,14.04,14.02,14.04,117000.0,14.03,14.04,14.02,14.04,117000.0
2011-04-28 15:40:00,14.04,14.04,14.03,14.04,140400.0,14.04,14.04,14.03,14.04,140400.0
2011-04-28 15:50:00,14.04,14.04,14.03,14.03,184800.0,14.04,14.04,14.03,14.03,184800.0
2011-04-29 09:30:00,14.06,14.07,14.02,14.06,77400.0,14.06,14.07,14.02,14.06,77400.0
2011-04-29 09:40:00,14.06,14.11,14.06,14.11,476400.0,14.06,14.11,14.06,14.11,476400.0
2011-04-29 09:50:00,14.11,14.17,14.11,14.17,297000.0,14.11,14.17,14.11,14.17,297000.0
2011-04-29 10:00:00,14.16,14.24,14.16,14.22,432600.0,14.16,14.24,14.16,14.22,432600.0
2011-04-29 10:10:00,14.22,14.26,14.22,14.25,90600.0,14.22,14.26,14.22,14.25,90600.0
2011-04-29 10:20:00,14.25,14.31,14.25,14.3,159000.0,14.25,14.31,14.25,14.3,159000.0
2011-04-29 10:30:00,14.29,14.32,14.27,14.32,168600.0,14.29,14.32,14.27,14.32,168600.0
2011-04-29 10:40:00,14.32,14.33,14.3,14.31,217800.0,14.32,14.33,14.3,14.31,217800.0
2011-04-29 10:50:00,14.3,14.34,14.3,14.34,123000.0,14.3,14.34,14.3,14.34,123000.0
2011-04-29 11:00:00,14.34,14.34,14.33,14.34,93600.0,14.34,14.34,14.33,14.34,93600.0
2011-04-29 11:10:00,14.33,14.35,14.33,14.34,106800.0,14.33,14.35,14.33,14.34,106800.0
2011-04-29 11:20:00,14.35,14.37,14.34,14.37,147600.0,14.35,14.37,14.34,14.37,147600.0
2011-04-29 11:30:00,14.36,14.37,14.35,14.36,95400.0,14.36,14.37,14.35,14.36,95400.0
2011-04-29 11:40:00,14.35,14.38,14.35,14.36,374400.0,14.35,14.38,14.35,14.36,374400.0
2011-04-29 11:50:00,14.36,14.38,14.34,14.37,213600.0,14.36,14.38,14.34,14.37,213600.0
2011-04-29 12:00:00,14.37,14.42,14.37,14.42,216000.0,14.37,14.42,14.37,14.42,216000.0
2011-04-29 12:10:00,14.42,14.47,14.41,14.47,170400.0,14.42,14.47,14.41,14.47,170400.0
2011-04-29 12:20:00,14.47,14.47,14.4,14.43,143400.0,14.47,14.47,14.4,14.43,143400.0
2011-04-29 12:30:00,14.43,14.46,14.42,14.44,178200.0,14.43,14.46,14.42,14.44,178200.0
2011-04-29 12:40:00,14.44,14.46,14.44,14.45,76200.0,14.44,14.46,14.44,14.45,76200.0
2011-04-29 12:50:00,14.45,14.45,14.44,14.45,88800.0,14.45,14.45,14.44,14.45,88800.0
2011-04-29 13:00:00,14.45,14.48,14.44,14.48,90600.0,14.45,14.48,14.44,14.48,90600.0
2011-04-29 13:10:00,14.47,14.49,14.46,14.46,72000.0,14.47,14.49,14.46,14.46,72000.0
2011-04-29 13:20:00,14.46,14.46,14.44,14.45,103800.0,14.46,14.46,14.44,14.45,103800.0
2011-04-29 13:30:00,14.45,14.45,14.43,14.45,116400.0,14.45,14.45,14.43,14.45,116400.0
2011-04-29 13:40:00,14.45,14.46,14.44,14.44,91200.0,14.45,14.46,14.44,14.44,91200.0
2011-04-29 13:50:00,14.45,14.45,14.44,14.45,78000.0,14.45,14.45,14.44,14.45,78000.0
2011-04-29 14:00:00,14.45,14.46,14.43,14.43,133200.0,14.45,14.46,14.43,14.43,133200.0
2011-04-29 14:10:00,14.43,14.45,14.42,14.42,111000.0,14.43,14.45,14.42,14.42,111000.0
2011-04-29 14:20:00,14.42,14.42,14.41,14.41,112200.0,14.42,14.42,14.41,14.41,112200.0
2011-04-29 14:30:00,14.42,14.44,14.41,14.43,115200.0,14.42,14.44,14.41,14.43,115200.0
2011-04-29 14:40:00,14.43,14.43,14.41,14.42,145800.0,14.43,14.43,14.41,14.42,145800.0
2011-04-29 14:50:00,14.42,14.42,14.41,14.42,159000.0,14.42,14.42,14.41,14.42,159000.0
2011-04-29 15:00:00,14.42,14.45,14.41,14.43,255000.0,14.42,14.45,14.41,14.43,255000.0
2011-04-29 15:10:00,14.44,14.44,14.42,14.42,173400.0,14.44,14.44,14.42,14.42,173400.0
2011-04-29 15:20:00,14.42,14.44,14.42,14.44,216600.0,14.42,14.44,14.42,14.44,216600.0
2011-04-29 15:30:00,14.44,14.46,14.42,14.42,282000.0,14.44,14.46,14.42,14.42,282000.0
2011-04-29 15:40:00,14.42,14.42,14.4,14.4,343200.0,14.42,14.42,14.4,14.4,343200.0
2011-04-29 15:50:00,14.4,14.4,14.38,14.4,337200.0,14.4,14.4,14.38,14.4,337200.0
2011-05-02 09:30:00,14.48,14.59,14.48,14.49,325800.0,14.48,14.59,14.48,14.49,325800.0
2011-05-02 09:40:00,14.5,14.53,14.49,14.49,131400.0,14.5,14.53,14.49,14.49,131400.0
2011-05-02 09:50:00,14.49,14.59,14.46,14.59,175800.0,14.49,14.59,14.46,14.59,175800.0
2011-05-02 10:00:00,14.59,14.63,14.52,14.52,219600.0,14.59,14.63,14.52,14.52,219600.0
2011-05-02 10:10:00,14.52,14.54,14.51,14.53,66600.0,14.52,14.54,14.51,14.53,66600.0
2011-05-02 10:20:00,14.53,14.53,14.5,14.51,86400.0,14.53,14.53,14.5,14.51,86400.0
2011-05-02 10:30:00,14.5,14.54,14.5,14.53,75600.0,14.5,14.54,14.5,14.53,75600.0
2011-05-02 10:40:00,14.53,14.54,14.52,14.53,95400.0,14.53,14.54,14.52,14.53,95400.0
2011-05-02 10:50:00,14.53,14.55,14.53,14.53,87600.0,14.53,14.55,14.53,14.53,87600.0
2011-05-02 11:00:00,14.53,14.54,14.49,14.49,64800.0,14.53,14.54,14.49,14.49,64800.0
2011-05-02 11:10:00,14.49,14.49,14.47,14.48,62400.0,14.49,14.49,14.47,14.48,62400.0
2011-05-02 11:20:00,14.48,14.49,14.48,14.49,220800.0,14.48,14.49,14.48,14.49,220800.0
2011-05-02 11:30:00,14.48,14.49,14.48,14.49,100200.0,14.48,14.49,14.48,14.49,100200.0
2011-05-02 11:40:00,14.49,14.49,14.48,14.48,129000.0,14.49,14.49,14.48,14.48,129000.0
2011-05-02 11:50:00,14.48,14.49,14.46,14.46,172200.0,14.48,14.49,14.46,14.46,172200.0
2011-05-02 12:00:00,14.46,14.46,14.45,14.46,97800.0,14.46,14.46,14.45,14.46,97800.0
2011-05-02 12:10:00,14.46,14.48,14.46,14.46,48600.0,14.46,14.48,14.46,14.46,48600.0
2011-05-02 12:20:00,14.46,14.47,14.45,14.45,180600.0,14.46,14.47,14.45,14.45,180600.0
2011-05-02 12:30:00,14.45,14.49,14.44,14.47,172800.0,14.45,14.49,14.44,14.47,172800.0
2011-05-02 12:40:00,14.47,14.47,14.43,14.44,91200.0,14.47,14.47,14.43,14.44,91200.0
2011-05-02 12:50:00,14.44,14.45,14.43,14.43,90000.0,14.44,14.45,14.43,14.43,90000.0
2011-05-02 13:00:00,14.43,14.44,14.42,14.42,78000.0,14.43,14.44,14.42,14.42,78000.0
2011-05-02 13:10:00,14.42,14.44,14.42,14.43,137400.0,14.42,14.44,14.42,14.43,137400.0
2011-05-02 13:20:00,14.43,14.47,14.42,14.47,158400.0,14.43,14.47,14.42,14.47,158400.0
2011-05-02 13:30:00,14.47,14.48,14.46,14.46,117000.0,14.47,14.48,14.46,14.46,117000.0
2011-05-02 13:40:00,14.47,14.47,14.44,14.44,41400.0,14.47,14.47,14.44,14.44,41400.0
2011-05-02 13:50:00,14.44,14.44,14.43,14.44,38400.0,14.44,14.44,14.43,14.44,38400.0
2011-05-02 14:00:00,14.44,14.44,14.42,14.42,87600.0,14.44,14.44,14.42,14.42,87600.0
2011-05-02 14:10:00,14.42,14.44,14.42,14.43,49200.0,14.42,14.44,14.42,14.43,49200.0
2011-05-02 14:20:00,14.43,14.45,14.43,14.45,117000.0,14.43,14.45,14.43,14.45,117000.0
2011-05-02 14:30:00,14.45,14.46,14.43,14.44,81600.0,14.45,14.46,14.43,14.44,81600.0
2011-05-02 14:40:00,14.44,14.44,14.42,14.42,34200.0,14.44,14.44,14.42,14.42,34200.0
2011-05-02 14:50:00,14.42,14.42,14.4,14.4,50400.0,14.42,14.42,14.4,14.4,50400.0
2011-05-02 15:00:00,14.39,14.41,14.39,14.41,57600.0,14.39,14.41,14.39,14.41,57600.0
2011-05-02 15:10:00,14.41,14.41,14.39,14.39,51000.0,14.41,14.41,14.39,14.39,51000.0
2011-05-02 15:20:00,14.39,14.4,14.37,14.37,90600.0,14.39,14.4,14.37,14.37,90600.0
2011-05-02 15:30:00,14.37,14.38,14.36,14.37,103800.0,14.37,14.38,14.36,14.37,103800.0
2011-05-02 15:40:00,14.37,14.37,14.34,14.36,148800.0,14.37,14.37,14.34,14.36,148800.0
2011-05-02 15:50:00,14.36,14.37,14.35,14.36,226800.0,14.36,14.37,14.35,14.36,226800.0
2011-05-03 09:30:00,14.3,14.33,14.25,14.3,247200.0,14.3,14.33,14.25,14.3,247200.0
2011-05-03 09:40:00,14.29,14.36,14.29,14.34,90600.0,14.29,14.36,14.29,14.34,90600.0
2011-05-03 09:50:00,14.34,14.5,14.34,14.46,288000.0,14.34,14.5,14.34,14.46,288000.0
2011-05-03 10:00:00,14.46,14.46,14.34,14.34,165600.0,14.46,14.46,14.34,14.34,165600.0
2011-05-03 10:10:00,14.33,14.34,14.31,14.33,96600.0,14.33,14.34,14.31,14.33,96600.0
2011-05-03 10:20:00,14.33,14.33,14.25,14.25,117000.0,14.33,14.33,14.25,14.25,117000.0
2011-05-03 10:30:00,14.25,14.26,14.23,14.26,201600.0,14.25,14.26,14.23,14.26,201600.0
2011-05-03 10:40:00,14.26,14.29,14.26,14.28,103200.0,14.26,14.29,14.26,14.28,103200.0
2011-05-03 10:50:00,14.28,14.28,14.24,14.26,63600.0,14.28,14.28,14.24,14.26,63600.0
2011-05-03 11:00:00,14.26,14.28,14.26,14.27,81600.0,14.26,14.28,14.26,14.27,81600.0
2011-05-03 11:10:00,14.27,14.31,14.27,14.31,73800.0,14.27,14.31,14.27,14.31,73800.0
2011-05-03 11:20:00,14.31,14.33,14.3,14.31,81600.0,14.31,14.33,14.3,14.31,81600.0
2011-05-03 11:30:00,14.31,14.32,14.3,14.32,72000.0,14.31,14.32,14.3,14.32,72000.0
2011-05-03 11:40:00,14.32,14.36,14.32,14.36,102600.0,14.32,14.36,14.32,14.36,102600.0
2011-05-03 11:50:00,14.36,14.37,14.35,14.37,128400.0,14.36,14.37,14.35,14.37,128400.0
2011-05-03 12:00:00,14.37,14.37,14.34,14.34,54000.0,14.37,14.37,14.34,14.34,54000.0
2011-05-03 12:10:00,14.34,14.35,14.34,14.35,172800.0,14.34,14.35,14.34,14.35,172800.0
2011-05-03 12:20:00,14.34,14.35,14.32,14.32,66000.0,14.34,14.35,14.32,14.32,66000.0
2011-05-03 12:30:00,14.32,14.32,14.29,14.29,61800.0,14.32,14.32,14.29,14.29,61800.0
2011-05-03 12:40:00,14.3,14.3,14.28,14.28,40800.0,14.3,14.3,14.28,14.28,40800.0
2011-05-03 12:50:00,14.28,14.28,14.23,14.24,58200.0,14.28,14.28,14.23,14.24,58200.0
2011-05-03 13:00:00,14.24,14.24,14.21,14.22,81600.0,14.24,14.24,14.21,14.22,81600.0
2011-05-03 13:10:00,14.23,14.26,14.23,14.26,83400.0,14.23,14.26,14.23,14.26,83400.0
2011-05-03 13:20:00,14.26,14.26,14.21,14.21,69600.0,14.26,14.26,14.21,14.21,69600.0
2011-05-03 13:30:00,14.22,14.23,14.2,14.21,111000.0,14.22,14.23,14.2,14.21,111000.0
2011-05-03 13:40:00,14.21,14.22,14.2,14.22,84000.0,14.21,14.22,14.2,14.22,84000.0
2011-05-03 13:50:00,14.22,14.23,14.21,14.22,72000.0,14.22,14.23,14.21,14.22,72000.0
2011-05-03 14:00:00,14.21,14.22,14.18,14.2,73800.0,14.21,14.22,14.18,14.2,73800.0
2011-05-03 14:10:00,14.2,14.2,14.17,14.18,161400.0,14.2,14.2,14.17,14.18,161400.0
2011-05-03 14:20:00,14.18,14.2,14.18,14.2,156000.0,14.18,14.2,14.18,14.2,156000.0
2011-05-03 14:30:00,14.2,14.22,14.2,14.22,99600.0,14.2,14.22,14.2,14.22,99600.0
2011-05-03 14:40:00,14.21,14.22,14.21,14.21,94800.0,14.21,14.22,14.21,14.21,94800.0
2011-05-03 14:50:00,14.21,14.21,14.19,14.2,73800.0,14.21,14.21,14.19,14.2,73800.0
2011-05-03 15:00:00,14.2,14.2,14.19,14.2,88800.0,14.2,14.2,14.19,14.2,88800.0
2011-05-03 15:10:00,14.19,14.21,14.19,14.21,93000.0,14.19,14.21,14.19,14.21,93000.0
2011-05-03 15:20:00,14.21,14.23,14.21,14.22,115200.0,14.21,14.23,14.21,14.22,115200.0
2011-05-03 15:30:00,14.22,14.22,14.2,14.21,242400.0,14.22,14.22,14.2,14.21,242400.0
2011-05-03 15:40:00,14.21,14.24,14.21,14.21,355800.0,14.21,14.24,14.21,14.21,355800.0
2011-05-03 15:50:00,14.22,14.25,14.21,14.24,679800.0,14.22,14.25,14.21,14.24,679800.0
2011-05-04 09:30:00,14.22,14.26,14.2,14.23,60600.0,14.22,14.26,14.2,14.23,60600.0
2011-05-04 09:40:00,14.23,14.23,14.17,14.18,46200.0,14.23,14.23,14.17,14.18,46200.0
2011-05-04 09:50:00,14.18,14.22,14.17,14.21,160200.0,14.18,14.22,14.17,14.21,160200.0
2011-05-04 10:00:00,14.21,14.23,14.17,14.18,190800.0,14.21,14.23,14.17,14.18,190800.0
2011-05-04 10:10:00,14.18,14.23,14.18,14.22,57600.0,14.18,14.23,14.18,14.22,57600.0
2011-05-04 10:20:00,14.23,14.25,14.21,14.23,96000.0,14.23,14.25,14.21,14.23,96000.0
2011-05-04 10:30:00,14.22,14.24,14.21,14.22,42000.0,14.22,14.24,14.21,14.22,42000.0
2011-05-04 10:40:00,14.23,14.25,14.23,14.24,78000.0,14.23,14.25,14.23,14.24,78000.0
2011-05-04 10:50:00,14.24,14.26,14.24,14.25,141600.0,14.24,14.26,14.24,14.25,141600.0
2011-05-04 11:00:00,14.25,14.26,14.25,14.25,348000.0,14.25,14.26,14.25,14.25,348000.0
2011-05-04 11:10:00,14.25,14.26,14.24,14.25,195000.0,14.25,14.26,14.24,14.25,195000.0
2011-05-04 11:20:00,14.25,14.26,14.24,14.26,187800.0,14.25,14.26,14.24,14.26,187800.0
2011-05-04 11:30:00,14.25,14.26,14.25,14.25,108600.0,14.25,14.26,14.25,14.25,108600.0
2011-05-04 11:40:00,14.25,14.25,14.21,14.21,150600.0,14.25,14.25,14.21,14.21,150600.0
2011-05-04 11:50:00,14.21,14.22,14.19,14.19,73800.0,14.21,14.22,14.19,14.19,73800.0
2011-05-04 12:00:00,14.19,14.19,14.17,14.17,127800.0,14.19,14.19,14.17,14.17,127800.0
2011-05-04 12:10:00,14.17,14.2,14.15,14.19,237600.0,14.17,14.2,14.15,14.19,237600.0
2011-05-04 12:20:00,14.19,14.19,14.16,14.17,100800.0,14.19,14.19,14.16,14.17,100800.0
2011-05-04 12:30:00,14.17,14.19,14.17,14.18,48600.0,14.17,14.19,14.17,14.18,48600.0
2011-05-04 12:40:00,14.19,14.2,14.16,14.19,99000.0,14.19,14.2,14.16,14.19,99000.0
2011-05-04 12:50:00,14.19,14.21,14.18,14.2,61800.0,14.19,14.21,14.18,14.2,61800.0
2011-05-04 13:00:00,14.2,14.23,14.2,14.21,56400.0,14.2,14.23,14.2,14.21,56400.0
2011-05-04 13:10:00,14.21,14.22,14.2,14.22,74400.0,14.21,14.22,14.2,14.22,74400.0
2011-05-04 13:20:00,14.21,14.22,14.2,14.21,82200.0,14.21,14.22,14.2,14.21,82200.0
2011-05-04 13:30:00,14.2,14.22,14.2,14.22,59400.0,14.2,14.22,14.2,14.22,59400.0
2011-05-04 13:40:00,14.21,14.21,14.19,14.21,173400.0,14.21,14.21,14.19,14.21,173400.0
2011-05-04 13:50:00,14.21,14.22,14.2,14.21,298200.0,14.21,14.22,14.2,14.21,298200.0
2011-05-04 14:00:00,14.2,14.21,14.2,14.21,88200.0,14.2,14.21,14.2,14.21,88200.0
2011-05-04 14:10:00,14.21,14.22,14.21,14.22,52800.0,14.21,14.22,14.21,14.22,52800.0
2011-05-04 14:20:00,14.22,14.24,14.22,14.23,43200.0,14.22,14.24,14.22,14.23,43200.0
2011-05-04 14:30:00,14.23,14.28,14.23,14.28,92400.0,14.23,14.28,14.23,14.28,92400.0
2011-05-04 14:40:00,14.28,14.29,14.27,14.27,73200.0,14.28,14.29,14.27,14.27,73200.0
2011-05-04 14:50:00,14.26,14.27,14.24,14.24,71400.0,14.26,14.27,14.24,14.24,71400.0
2011-05-04 15:00:00,14.24,14.25,14.22,14.22,140400.0,14.24,14.25,14.22,14.22,140400.0
2011-05-04 15:10:00,14.22,14.22,14.18,14.2,273600.0,14.22,14.22,14.18,14.2,273600.0
2011-05-04 15:20:00,14.2,14.23,14.2,14.22,77400.0,14.2,14.23,14.2,14.22,77400.0
2011-05-04 15:30:00,14.22,14.24,14.21,14.23,98400.0,14.22,14.24,14.21,14.23,98400.0
2011-05-04 15:40:00,14.23,14.24,14.21,14.24,239400.0,14.23,14.24,14.21,14.24,239400.0
2011-05-04 15:50:00,14.24,14.26,14.22,14.26,696000.0,14.24,14.26,14.22,14.26,696000.0
2011-05-05 09:30:00,14.22,14.28,14.19,14.27,109200.0,14.22,14.28,14.19,14.27,109200.0
2011-05-05 09:40:00,14.27,14.34,14.27,14.33,117000.0,14.27,14.34,14.27,14.33,117000.0
2011-05-05 09:50:00,14.33,14.33,14.3,14.31,130200.0,14.33,14.33,14.3,14.31,130200.0
2011-05-05 10:00:00,14.32,14.39,14.31,14.37,141600.0,14.32,14.39,14.31,14.37,141600.0
2011-05-05 10:10:00,14.38,14.39,14.35,14.36,118200.0,14.38,14.39,14.35,14.36,118200.0
2011-05-05 10:20:00,14.36,14.37,14.34,14.35,52200.0,14.36,14.37,14.34,14.35,52200.0
2011-05-05 10:30:00,14.34,14.39,14.32,14.39,137400.0,14.34,14.39,14.32,14.39,137400.0
2011-05-05 10:40:00,14.39,14.43,14.39,14.42,104400.0,14.39,14.43,14.39,14.42,104400.0
2011-05-05 10:50:00,14.42,14.44,14.42,14.42,123000.0,14.42,14.44,14.42,14.42,123000.0
2011-05-05 11:00:00,14.43,14.43,14.38,14.4,94800.0,14.43,14.43,14.38,14.4,94800.0
2011-05-05 11:10:00,14.38,14.39,14.37,14.38,64200.0,14.38,14.39,14.37,14.38,64200.0
2011-05-05 11:20:00,14.38,14.41,14.37,14.41,55200.0,14.38,14.41,14.37,14.41,55200.0
2011-05-05 11:30:00,14.41,14.46,14.4,14.46,122400.0,14.41,14.46,14.4,14.46,122400.0
2011-05-05 11:40:00,14.46,14.49,14.46,14.48,115200.0,14.46,14.49,14.46,14.48,115200.0
2011-05-05 11:50:00,14.48,14.5,14.47,14.49,96600.0,14.48,14.5,14.47,14.49,96600.0
2011-05-05 12:00:00,14.5,14.52,14.49,14.5,144000.0,14.5,14.52,14.49,14.5,144000.0
2011-05-05 12:10:00,14.49,14.51,14.49,14.5,84000.0,14.49,14.51,14.49,14.5,84000.0
2011-05-05 12:20:00,14.49,14.51,14.49,14.5,49800.0,14.49,14.51,14.49,14.5,49800.0
2011-05-05 12:30:00,14.5,14.5,14.47,14.47,83400.0,14.5,14.5,14.47,14.47,83400.0
2011-05-05 12:40:00,14.47,14.49,14.47,14.49,100800.0,14.47,14.49,14.47,14.49,100800.0
2011-05-05 12:50:00,14.49,14.51,14.49,14.51,155400.0,14.49,14.51,14.49,14.51,155400.0
2011-05-05 13:00:00,14.51,14.51,14.5,14.5,82800.0,14.51,14.51,14.5,14.5,82800.0
2011-05-05 13:10:00,14.5,14.51,14.5,14.5,120000.0,14.5,14.51,14.5,14.5,120000.0
2011-05-05 13:20:00,14.5,14.51,14.49,14.5,68400.0,14.5,14.51,14.49,14.5,68400.0
2011-05-05 13:30:00,14.5,14.5,14.47,14.47,62400.0,14.5,14.5,14.47,14.47,62400.0
2011-05-05 13:40:00,14.47,14.49,14.46,14.49,93000.0,14.47,14.49,14.46,14.49,93000.0
2011-05-05 13:50:00,14.49,14.53,14.48,14.52,320400.0,14.49,14.53,14.48,14.52,320400.0
2011-05-05 14:00:00,14.52,14.52,14.49,14.5,261600.0,14.52,14.52,14.49,14.5,261600.0
2011-05-05 14:10:00,14.5,14.51,14.5,14.51,126000.0,14.5,14.51,14.5,14.51,126000.0
2011-05-05 14:20:00,14.51,14.52,14.5,14.51,46800.0,14.51,14.52,14.5,14.51,46800.0
2011-05-05 14:30:00,14.51,14.53,14.5,14.52,157800.0,14.51,14.53,14.5,14.52,157800.0
2011-05-05 14:40:00,14.52,14.52,14.5,14.51,117600.0,14.52,14.52,14.5,14.51,117600.0
2011-05-05 14:50:00,14.51,14.51,14.5,14.5,154800.0,14.51,14.51,14.5,14.5,154800.0
2011-05-05 15:00:00,14.5,14.5,14.49,14.49,283800.0,14.5,14.5,14.49,14.49,283800.0
2011-05-05 15:10:00,14.49,14.5,14.48,14.48,622200.0,14.49,14.5,14.48,14.48,622200.0
2011-05-05 15:20:00,14.48,14.49,14.38,14.38,561600.0,14.48,14.49,14.38,14.38,561600.0
2011-05-05 15:30:00,14.38,14.45,14.38,14.43,295800.0,14.38,14.45,14.38,14.43,295800.0
2011-05-05 15:40:00,14.42,14.45,14.42,14.44,417000.0,14.42,14.45,14.42,14.44,417000.0
2011-05-05 15:50:00,14.44,14.45,14.41,14.42,460800.0,14.44,14.45,14.41,14.42,460800.0
2011-05-06 09:30:00,14.56,14.58,14.54,14.58,649800.0,14.56,14.58,14.54,14.58,649800.0
2011-05-06 09:40:00,14.57,14.63,14.56,14.62,855600.0,14.57,14.63,14.56,14.62,855600.0
2011-05-06 09:50:00,14.62,14.71,14.62,14.66,553800.0,14.62,14.71,14.62,14.66,553800.0
2011-05-06 10:00:00,14.67,14.68,14.63,14.63,401400.0,14.67,14.68,14.63,14.63,401400.0
2011-05-06 10:10:00,14.63,14.64,14.58,14.6,238800.0,14.63,14.64,14.58,14.6,238800.0
2011-05-06 10:20:00,14.6,14.65,14.6,14.64,306000.0,14.6,14.65,14.6,14.64,306000.0
2011-05-06 10:30:00,14.64,14.68,14.64,14.68,126000.0,14.64,14.68,14.64,14.68,126000.0
2011-05-06 10:40:00,14.68,14.69,14.68,14.68,202200.0,14.68,14.69,14.68,14.68,202200.0
2011-05-06 10:50:00,14.68,14.69,14.67,14.67,164400.0,14.68,14.69,14.67,14.67,164400.0
2011-05-06 11:00:00,14.67,14.67,14.66,14.67,189600.0,14.67,14.67,14.66,14.67,189600.0
2011-05-06 11:10:00,14.67,14.71,14.66,14.71,168000.0,14.67,14.71,14.66,14.71,168000.0
2011-05-06 11:20:00,14.71,14.75,14.71,14.73,176400.0,14.71,14.75,14.71,14.73,176400.0
2011-05-06 11:30:00,14.73,14.74,14.71,14.72,168000.0,14.73,14.74,14.71,14.72,168000.0
2011-05-06 11:40:00,14.72,14.75,14.72,14.74,142200.0,14.72,14.75,14.72,14.74,142200.0
2011-05-06 11:50:00,14.74,14.74,14.73,14.74,145800.0,14.74,14.74,14.73,14.74,145800.0
2011-05-06 12:00:00,14.75,14.81,14.74,14.78,438600.0,14.75,14.81,14.74,14.78,438600.0
2011-05-06 12:10:00,14.79,14.8,14.77,14.8,241200.0,14.79,14.8,14.77,14.8,241200.0
2011-05-06 12:20:00,14.8,14.83,14.79,14.8,207600.0,14.8,14.83,14.79,14.8,207600.0
2011-05-06 12:30:00,14.8,14.83,14.8,14.83,139800.0,14.8,14.83,14.8,14.83,139800.0
2011-05-06 12:40:00,14.83,14.83,14.77,14.8,219600.0,14.83,14.83,14.77,14.8,219600.0
2011-05-06 12:50:00,14.79,14.8,14.78,14.8,83400.0,14.79,14.8,14.78,14.8,83400.0
2011-05-06 13:00:00,14.8,14.81,14.76,14.78,114000.0,14.8,14.81,14.76,14.78,114000.0
2011-05-06 13:10:00,14.78,14.78,14.74,14.74,172800.0,14.78,14.78,14.74,14.74,172800.0
2011-05-06 13:20:00,14.74,14.76,14.74,14.76,132000.0,14.74,14.76,14.74,14.76,132000.0
2011-05-06 13:30:00,14.76,14.76,14.75,14.76,107400.0,14.76,14.76,14.75,14.76,107400.0
2011-05-06 13:40:00,14.76,14.76,14.74,14.74,121800.0,14.76,14.76,14.74,14.74,121800.0
2011-05-06 13:50:00,14.74,14.76,14.74,14.75,66600.0,14.74,14.76,14.74,14.75,66600.0
2011-05-06 14:00:00,14.75,14.77,14.74,14.75,172800.0,14.75,14.77,14.74,14.75,172800.0
2011-05-06 14:10:00,14.75,14.77,14.75,14.76,199800.0,14.75,14.77,14.75,14.76,199800.0
2011-05-06 14:20:00,14.76,14.76,14.71,14.71,120000.0,14.76,14.76,14.71,14.71,120000.0
2011-05-06 14:30:00,14.71,14.71,14.64,14.65,240000.0,14.71,14.71,14.64,14.65,240000.0
2011-05-06 14:40:00,14.64,14.65,14.63,14.63,156000.0,14.64,14.65,14.63,14.63,156000.0
2011-05-06 14:50:00,14.63,14.67,14.62,14.67,153000.0,14.63,14.67,14.62,14.67,153000.0
2011-05-06 15:00:00,14.66,14.68,14.66,14.67,157800.0,14.66,14.68,14.66,14.67,157800.0
2011-05-06 15:10:00,14.67,14.68,14.63,14.63,190200.0,14.67,14.68,14.63,14.63,190200.0
2011-05-06 15:20:00,14.63,14.67,14.63,14.67,207000.0,14.63,14.67,14.63,14.67,207000.0
2011-05-06 15:30:00,14.67,14.72,14.67,14.7,349200.0,14.67,14.72,14.67,14.7,349200.0
2011-05-06 15:40:00,14.7,14.72,14.7,14.7,339600.0,14.7,14.72,14.7,14.7,339600.0
2011-05-06 15:50:00,14.7,14.72,14.69,14.7,625200.0,14.7,14.72,14.69,14.7,625200.0
2011-05-09 09:30:00,14.67,14.67,14.47,14.54,370200.0,14.67,14.67,14.47,14.54,370200.0
2011-05-09 09:40:00,14.54,14.54,14.4,14.51,574200.0,14.54,14.54,14.4,14.51,574200.0
2011-05-09 09:50:00,14.52,14.59,14.52,14.59,208200.0,14.52,14.59,14.52,14.59,208200.0
2011-05-09 10:00:00,14.59,14.63,14.58,14.61,197400.0,14.59,14.63,14.58,14.61,197400.0
2011-05-09 10:10:00,14.62,14.65,14.61,14.63,169800.0,14.62,14.65,14.61,14.63,169800.0
2011-05-09 10:20:00,14.63,14.65,14.6,14.6,254400.0,14.63,14.65,14.6,14.6,254400.0
2011-05-09 10:30:00,14.6,14.6,14.56,14.56,160800.0,14.6,14.6,14.56,14.56,160800.0
2011-05-09 10:40:00,14.56,14.59,14.54,14.55,80400.0,14.56,14.59,14.54,14.55,80400.0
2011-05-09 10:50:00,14.55,14.57,14.54,14.57,127800.0,14.55,14.57,14.54,14.57,127800.0
2011-05-09 11:00:00,14.55,14.58,14.55,14.57,51600.0,14.55,14.58,14.55,14.57,51600.0
2011-05-09 11:10:00,14.56,14.59,14.56,14.58,86400.0,14.56,14.59,14.56,14.58,86400.0
2011-05-09 11:20:00,14.58,14.6,14.56,14.58,98400.0,14.58,14.6,14.56,14.58,98400.0
2011-05-09 11:30:00,14.58,14.61,14.57,14.6,94800.0,14.58,14.61,14.57,14.6,94800.0
2011-05-09 11:40:00,14.6,14.61,14.59,14.6,90600.0,14.6,14.61,14.59,14.6,90600.0
2011-05-09 11:50:00,14.6,14.62,14.6,14.62,56400.0,14.6,14.62,14.6,14.62,56400.0
2011-05-09 12:00:00,14.62,14.65,14.61,14.64,108600.0,14.62,14.65,14.61,14.64,108600.0
2011-05-09 12:10:00,14.64,14.66,14.63,14.64,87600.0,14.64,14.66,14.63,14.64,87600.0
2011-05-09 12:20:00,14.64,14.67,14.63,14.66,70800.0,14.64,14.67,14.63,14.66,70800.0
2011-05-09 12:30:00,14.66,14.67,14.65,14.65,225600.0,14.66,14.67,14.65,14.65,225600.0
2011-05-09 12:40:00,14.65,14.69,14.65,14.69,492600.0,14.65,14.69,14.65,14.69,492600.0
2011-05-09 12:50:00,14.69,14.7,14.68,14.7,39000.0,14.69,14.7,14.68,14.7,39000.0
2011-05-09 13:00:00,14.7,14.7,14.67,14.68,85800.0,14.7,14.7,14.67,14.68,85800.0
2011-05-09 13:10:00,14.68,14.68,14.65,14.66,86400.0,14.68,14.68,14.65,14.66,86400.0
2011-05-09 13:20:00,14.65,14.66,14.64,14.65,54600.0,14.65,14.66,14.64,14.65,54600.0
2011-05-09 13:30:00,14.65,14.66,14.64,14.64,28200.0,14.65,14.66,14.64,14.64,28200.0
2011-05-09 13:40:00,14.64,14.66,14.64,14.64,50400.0,14.64,14.66,14.64,14.64,50400.0
2011-05-09 13:50:00,14.64,14.65,14.64,14.65,57600.0,14.64,14.65,14.64,14.65,57600.0
2011-05-09 14:00:00,14.65,14.66,14.64,14.65,70800.0,14.65,14.66,14.64,14.65,70800.0
2011-05-09 14:10:00,14.65,14.65,14.62,14.62,195000.0,14.65,14.65,14.62,14.62,195000.0
2011-05-09 14:20:00,14.62,14.63,14.62,14.62,123600.0,14.62,14.63,14.62,14.62,123600.0
2011-05-09 14:30:00,14.63,14.66,14.62,14.65,72000.0,14.63,14.66,14.62,14.65,72000.0
2011-05-09 14:40:00,14.66,14.66,14.62,14.62,107400.0,14.66,14.66,14.62,14.62,107400.0
2011-05-09 14:50:00,14.63,14.63,14.61,14.62,136800.0,14.63,14.63,14.61,14.62,136800.0
2011-05-09 15:00:00,14.62,14.63,14.62,14.63,202800.0,14.62,14.63,14.62,14.63,202800.0
2011-05-09 15:10:00,14.63,14.65,14.63,14.65,99000.0,14.63,14.65,14.63,14.65,99000.0
2011-05-09 15:20:00,14.65,14.66,14.63,14.66,126000.0,14.65,14.66,14.63,14.66,126000.0
2011-05-09 15:30:00,14.67,14.68,14.66,14.68,106200.0,14.67,14.68,14.66,14.68,106200.0
2011-05-09 15:40:00,14.68,14.68,14.67,14.68,170400.0,14.68,14.68,14.67,14.68,170400.0
2011-05-09 15:50:00,14.67,14.69,14.67,14.68,308400.0,14.67,14.69,14.67,14.68,308400.0
2011-05-10 09:30:00,14.7,14.82,14.7,14.78,132000.0,14.7,14.82,14.7,14.78,132000.0
2011-05-10 09:40:00,14.78,14.87,14.78,14.84,172800.0,14.78,14.87,14.78,14.84,172800.0
2011-05-10 09:50:00,14.85,14.88,14.83,14.85,127800.0,14.85,14.88,14.83,14.85,127800.0
2011-05-10 10:00:00,14.85,14.85,14.79,14.79,130200.0,14.85,14.85,14.79,14.79,130200.0
2011-05-10 10:10:00,14.79,14.8,14.77,14.78,74400.0,14.79,14.8,14.77,14.78,74400.0
2011-05-10 10:20:00,14.78,14.81,14.78,14.8,94800.0,14.78,14.81,14.78,14.8,94800.0
2011-05-10 10:30:00,14.8,14.82,14.77,14.77,73800.0,14.8,14.82,14.77,14.77,73800.0
2011-05-10 10:40:00,14.77,14.77,14.72,14.73,375600.0,14.77,14.77,14.72,14.73,375600.0
2011-05-10 10:50:00,14.74,14.76,14.72,14.73,132000.0,14.74,14.76,14.72,14.73,132000.0
2011-05-10 11:00:00,14.72,14.77,14.72,14.76,126600.0,14.72,14.77,14.72,14.76,126600.0
2011-05-10 11:10:00,14.75,14.76,14.73,14.75,117000.0,14.75,14.76,14.73,14.75,117000.0
2011-05-10 11:20:00,14.75,14.75,14.73,14.74,60600.0,14.75,14.75,14.73,14.74,60600.0
2011-05-10 11:30:00,14.74,14.75,14.72,14.73,193800.0,14.74,14.75,14.72,14.73,193800.0
2011-05-10 11:40:00,14.73,14.73,14.71,14.71,88200.0,14.73,14.73,14.71,14.71,88200.0
2011-05-10 11:50:00,14.71,14.72,14.7,14.7,72600.0,14.71,14.72,14.7,14.7,72600.0
2011-05-10 12:00:00,14.7,14.71,14.7,14.7,52200.0,14.7,14.71,14.7,14.7,52200.0
2011-05-10 12:10:00,14.71,14.72,14.68,14.72,146400.0,14.71,14.72,14.68,14.72,146400.0
2011-05-10 12:20:00,14.72,14.74,14.72,14.73,51600.0,14.72,14.74,14.72,14.73,51600.0
2011-05-10 12:30:00,14.72,14.73,14.72,14.73,33000.0,14.72,14.73,14.72,14.73,33000.0
2011-05-10 12:40:00,14.73,14.73,14.71,14.71,46200.0,14.73,14.73,14.71,14.71,46200.0
2011-05-10 12:50:00,14.71,14.73,14.7,14.73,52200.0,14.71,14.73,14.7,14.73,52200.0
2011-05-10 13:00:00,14.73,14.75,14.71,14.74,55800.0,14.73,14.75,14.71,14.74,55800.0
2011-05-10 13:10:00,14.74,14.76,14.74,14.76,55800.0,14.74,14.76,14.74,14.76,55800.0
2011-05-10 13:20:00,14.76,14.77,14.74,14.76,85200.0,14.76,14.77,14.74,14.76,85200.0
2011-05-10 13:30:00,14.76,14.77,14.75,14.75,55200.0,14.76,14.77,14.75,14.75,55200.0
2011-05-10 13:40:00,14.76,14.76,14.74,14.75,40200.0,14.76,14.76,14.74,14.75,40200.0
2011-05-10 13:50:00,14.75,14.75,14.73,14.73,76200.0,14.75,14.75,14.73,14.73,76200.0
2011-05-10 14:00:00,14.73,14.74,14.72,14.72,116400.0,14.73,14.74,14.72,14.72,116400.0
2011-05-10 14:10:00,14.72,14.73,14.71,14.72,75600.0,14.72,14.73,14.71,14.72,75600.0
2011-05-10 14:20:00,14.72,14.72,14.71,14.71,167400.0,14.72,14.72,14.71,14.71,167400.0
2011-05-10 14:30:00,14.71,14.74,14.71,14.73,201600.0,14.71,14.74,14.71,14.73,201600.0
2011-05-10 14:40:00,14.73,14.78,14.73,14.78,108000.0,14.73,14.78,14.73,14.78,108000.0
2011-05-10 14:50:00,14.78,14.8,14.78,14.79,100800.0,14.78,14.8,14.78,14.79,100800.0
2011-05-10 15:00:00,14.79,14.8,14.79,14.8,55800.0,14.79,14.8,14.79,14.8,55800.0
2011-05-10 15:10:00,14.8,14.83,14.8,14.83,90600.0,14.8,14.83,14.8,14.83,90600.0
2011-05-10 15:20:00,14.82,14.82,14.78,14.78,127800.0,14.82,14.82,14.78,14.78,127800.0
2011-05-10 15:30:00,14.78,14.79,14.77,14.77,198000.0,14.78,14.79,14.77,14.77,198000.0
2011-05-10 15:40:00,14.77,14.78,14.74,14.75,285000.0,14.77,14.78,14.74,14.75,285000.0
2011-05-10 15:50:00,14.75,14.77,14.73,14.77,534600.0,14.75,14.77,14.73,14.77,534600.0
2011-05-11 09:30:00,14.78,14.81,14.75,14.78,97200.0,14.78,14.81,14.75,14.78,97200.0
2011-05-11 09:40:00,14.78,14.81,14.75,14.8,44400.0,14.78,14.81,14.75,14.8,44400.0
2011-05-11 09:50:00,14.8,14.81,14.76,14.77,69600.0,14.8,14.81,14.76,14.77,69600.0
2011-05-11 10:00:00,14.77,14.77,14.7,14.7,145200.0,14.77,14.77,14.7,14.7,145200.0
2011-05-11 10:10:00,14.7,14.74,14.67,14.74,141000.0,14.7,14.74,14.67,14.74,141000.0
2011-05-11 10:20:00,14.73,14.73,14.7,14.72,80400.0,14.73,14.73,14.7,14.72,80400.0
2011-05-11 10:30:00,14.72,14.73,14.7,14.7,40800.0,14.72,14.73,14.7,14.7,40800.0
2011-05-11 10:40:00,14.71,14.72,14.71,14.71,57000.0,14.71,14.72,14.71,14.71,57000.0
2011-05-11 10:50:00,14.71,14.74,14.71,14.73,46200.0,14.71,14.74,14.71,14.73,46200.0
2011-05-11 11:00:00,14.73,14.74,14.72,14.72,66600.0,14.73,14.74,14.72,14.72,66600.0
2011-05-11 11:10:00,14.72,14.72,14.7,14.71,124200.0,14.72,14.72,14.7,14.71,124200.0
2011-05-11 11:20:00,14.71,14.71,14.69,14.7,55800.0,14.71,14.71,14.69,14.7,55800.0
2011-05-11 11:30:00,14.7,14.71,14.69,14.69,45600.0,14.7,14.71,14.69,14.69,45600.0
2011-05-11 11:40:00,14.69,14.69,14.68,14.69,36600.0,14.69,14.69,14.68,14.69,36600.0
2011-05-11 11:50:00,14.69,14.69,14.67,14.67,64800.0,14.69,14.69,14.67,14.67,64800.0
2011-05-11 12:00:00,14.67,14.67,14.64,14.64,349800.0,14.67,14.67,14.64,14.64,349800.0
2011-05-11 12:10:00,14.64,14.64,14.58,14.58,132000.0,14.64,14.64,14.58,14.58,132000.0
2011-05-11 12:20:00,14.58,14.6,14.57,14.58,80400.0,14.58,14.6,14.57,14.58,80400.0
2011-05-11 12:30:00,14.57,14.61,14.56,14.61,72600.0,14.57,14.61,14.56,14.61,72600.0
2011-05-11 12:40:00,14.61,14.62,14.59,14.6,54600.0,14.61,14.62,14.59,14.6,54600.0
2011-05-11 12:50:00,14.6,14.61,14.59,14.6,113400.0,14.6,14.61,14.59,14.6,113400.0
2011-05-11 13:00:00,14.61,14.62,14.6,14.61,87600.0,14.61,14.62,14.6,14.61,87600.0
2011-05-11 13:10:00,14.6,14.62,14.6,14.62,84000.0,14.6,14.62,14.6,14.62,84000.0
2011-05-11 13:20:00,14.62,14.65,14.62,14.63,72000.0,14.62,14.65,14.62,14.63,72000.0
2011-05-11 13:30:00,14.63,14.63,14.59,14.61,88800.0,14.63,14.63,14.59,14.61,88800.0
2011-05-11 13:40:00,14.61,14.63,14.6,14.63,112200.0,14.61,14.63,14.6,14.63,112200.0
2011-05-11 13:50:00,14.63,14.63,14.62,14.63,50400.0,14.63,14.63,14.62,14.63,50400.0
2011-05-11 14:00:00,14.63,14.66,14.62,14.63,84000.0,14.63,14.66,14.62,14.63,84000.0
2011-05-11 14:10:00,14.63,14.64,14.61,14.61,108000.0,14.63,14.64,14.61,14.61,108000.0
2011-05-11 14:20:00,14.61,14.62,14.6,14.61,73800.0,14.61,14.62,14.6,14.61,73800.0
2011-05-11 14:30:00,14.6,14.62,14.6,14.61,79800.0,14.6,14.62,14.6,14.61,79800.0
2011-05-11 14:40:00,14.62,14.62,14.6,14.6,87600.0,14.62,14.62,14.6,14.6,87600.0
2011-05-11 14:50:00,14.6,14.62,14.6,14.6,38400.0,14.6,14.62,14.6,14.6,38400.0
2011-05-11 15:00:00,14.61,14.64,14.6,14.64,123600.0,14.61,14.64,14.6,14.64,123600.0
2011-05-11 15:10:00,14.64,14.66,14.64,14.65,102600.0,14.64,14.66,14.64,14.65,102600.0
2011-05-11 15:20:00,14.65,14.68,14.65,14.68,103200.0,14.65,14.68,14.65,14.68,103200.0
2011-05-11 15:30:00,14.68,14.69,14.66,14.67,169200.0,14.68,14.69,14.66,14.67,169200.0
2011-05-11 15:40:00,14.67,14.67,14.66,14.67,139800.0,14.67,14.67,14.66,14.67,139800.0
2011-05-11 15:50:00,14.67,14.69,14.66,14.67,324600.0,14.67,14.69,14.66,14.67,324600.0
2011-05-12 09:30:00,14.66,14.67,14.59,14.63,128400.0,14.66,14.67,14.59,14.63,128400.0
2011-05-12 09:40:00,14.63,14.63,14.56,14.58,157200.0,14.63,14.63,14.56,14.58,157200.0
2011-05-12 09:50:00,14.58,14.58,14.55,14.57,67200.0,14.58,14.58,14.55,14.57,67200.0
2011-05-12 10:00:00,14.58,14.66,14.58,14.65,97200.0,14.58,14.66,14.58,14.65,97200.0
2011-05-12 10:10:00,14.66,14.71,14.65,14.69,72000.0,14.66,14.71,14.65,14.69,72000.0
2011-05-12 10:20:00,14.69,14.7,14.67,14.69,53400.0,14.69,14.7,14.67,14.69,53400.0
2011-05-12 10:30:00,14.69,14.71,14.68,14.7,60600.0,14.69,14.71,14.68,14.7,60600.0
2011-05-12 10:40:00,14.7,14.71,14.67,14.71,58200.0,14.7,14.71,14.67,14.71,58200.0
2011-05-12 10:50:00,14.71,14.71,14.68,14.7,46200.0,14.71,14.71,14.68,14.7,46200.0
2011-05-12 11:00:00,14.68,14.7,14.68,14.7,63600.0,14.68,14.7,14.68,14.7,63600.0
2011-05-12 11:10:00,14.7,14.74,14.7,14.74,39000.0,14.7,14.74,14.7,14.74,39000.0
2011-05-12 11:20:00,14.73,14.77,14.73,14.76,82200.0,14.73,14.77,14.73,14.76,82200.0
2011-05-12 11:30:00,14.76,14.77,14.75,14.76,70200.0,14.76,14.77,14.75,14.76,70200.0
2011-05-12 11:40:00,14.76,14.77,14.76,14.77,38400.0,14.76,14.77,14.76,14.77,38400.0
2011-05-12 11:50:00,14.77,14.79,14.76,14.79,246600.0,14.77,14.79,14.76,14.79,246600.0
2011-05-12 12:00:00,14.79,14.79,14.77,14.78,63000.0,14.79,14.79,14.77,14.78,63000.0
2011-05-12 12:10:00,14.78,14.78,14.76,14.77,20400.0,14.78,14.78,14.76,14.77,20400.0
2011-05-12 12:20:00,14.77,14.8,14.77,14.8,64200.0,14.77,14.8,14.77,14.8,64200.0
2011-05-12 12:30:00,14.79,14.8,14.78,14.78,49200.0,14.79,14.8,14.78,14.78,49200.0
2011-05-12 12:40:00,14.78,14.78,14.77,14.78,30000.0,14.78,14.78,14.77,14.78,30000.0
2011-05-12 12:50:00,14.79,14.81,14.78,14.79,36000.0,14.79,14.81,14.78,14.79,36000.0
2011-05-12 13:00:00,14.8,14.84,14.8,14.84,88200.0,14.8,14.84,14.8,14.84,88200.0
2011-05-12 13:10:00,14.84,14.87,14.84,14.86,55200.0,14.84,14.87,14.84,14.86,55200.0
2011-05-12 13:20:00,14.86,14.87,14.84,14.85,59400.0,14.86,14.87,14.84,14.85,59400.0
2011-05-12 13:30:00,14.85,14.85,14.83,14.85,114000.0,14.85,14.85,14.83,14.85,114000.0
2011-05-12 13:40:00,14.85,14.86,14.84,14.84,84600.0,14.85,14.86,14.84,14.84,84600.0
2011-05-12 13:50:00,14.84,14.87,14.84,14.86,102600.0,14.84,14.87,14.84,14.86,102600.0
2011-05-12 14:00:00,14.86,14.91,14.86,14.9,180000.0,14.86,14.91,14.86,14.9,180000.0
2011-05-12 14:10:00,14.9,14.91,14.89,14.91,120600.0,14.9,14.91,14.89,14.91,120600.0
2011-05-12 14:20:00,14.91,14.91,14.89,14.89,111000.0,14.91,14.91,14.89,14.89,111000.0
2011-05-12 14:30:00,14.89,14.89,14.84,14.84,129600.0,14.89,14.89,14.84,14.84,129600.0
2011-05-12 14:40:00,14.84,14.86,14.84,14.85,133200.0,14.84,14.86,14.84,14.85,133200.0
2011-05-12 14:50:00,14.85,14.86,14.84,14.84,107400.0,14.85,14.86,14.84,14.84,107400.0
2011-05-12 15:00:00,14.85,14.88,14.84,14.88,109200.0,14.85,14.88,14.84,14.88,109200.0
2011-05-12 15:10:00,14.88,14.91,14.88,14.9,212400.0,14.88,14.91,14.88,14.9,212400.0
2011-05-12 15:20:00,14.9,14.91,14.89,14.9,184800.0,14.9,14.91,14.89,14.9,184800.0
2011-05-12 15:30:00,14.9,14.91,14.88,14.88,148800.0,14.9,14.91,14.88,14.88,148800.0
2011-05-12 15:40:00,14.88,14.9,14.86,14.87,397200.0,14.88,14.9,14.86,14.87,397200.0
2011-05-12 15:50:00,14.87,14.88,14.86,14.88,304200.0,14.87,14.88,14.86,14.88,304200.0
2011-05-13 09:30:00,14.87,14.92,14.87,14.89,153000.0,14.87,14.92,14.87,14.89,153000.0
2011-05-13 09:40:00,14.89,14.91,14.87,14.88,108000.0,14.89,14.91,14.87,14.88,108000.0
2011-05-13 09:50:00,14.87,14.91,14.84,14.88,99000.0,14.87,14.91,14.84,14.88,99000.0
2011-05-13 10:00:00,14.88,14.88,14.76,14.77,150000.0,14.88,14.88,14.76,14.77,150000.0
2011-05-13 10:10:00,14.77,14.84,14.76,14.84,150600.0,14.77,14.84,14.76,14.84,150600.0
2011-05-13 10:20:00,14.84,14.86,14.83,14.85,84600.0,14.84,14.86,14.83,14.85,84600.0
2011-05-13 10:30:00,14.85,14.9,14.85,14.89,63000.0,14.85,14.9,14.85,14.89,63000.0
2011-05-13 10:40:00,14.89,14.89,14.84,14.85,73800.0,14.89,14.89,14.84,14.85,73800.0
2011-05-13 10:50:00,14.85,14.85,14.79,14.79,53400.0,14.85,14.85,14.79,14.79,53400.0
2011-05-13 11:00:00,14.8,14.8,14.75,14.76,111000.0,14.8,14.8,14.75,14.76,111000.0
2011-05-13 11:10:00,14.75,14.77,14.74,14.75,84000.0,14.75,14.77,14.74,14.75,84000.0
2011-05-13 11:20:00,14.75,14.75,14.7,14.72,111000.0,14.75,14.75,14.7,14.72,111000.0
2011-05-13 11:30:00,14.72,14.76,14.72,14.74,64800.0,14.72,14.76,14.72,14.74,64800.0
2011-05-13 11:40:00,14.74,14.74,14.71,14.73,57000.0,14.74,14.74,14.71,14.73,57000.0
2011-05-13 11:50:00,14.72,14.74,14.7,14.7,72600.0,14.72,14.74,14.7,14.7,72600.0
2011-05-13 12:00:00,14.71,14.71,14.67,14.67,66600.0,14.71,14.71,14.67,14.67,66600.0
2011-05-13 12:10:00,14.66,14.67,14.62,14.65,97800.0,14.66,14.67,14.62,14.65,97800.0
2011-05-13 12:20:00,14.65,14.66,14.63,14.64,76200.0,14.65,14.66,14.63,14.64,76200.0
2011-05-13 12:30:00,14.64,14.67,14.64,14.66,49200.0,14.64,14.67,14.64,14.66,49200.0
2011-05-13 12:40:00,14.66,14.67,14.66,14.67,81600.0,14.66,14.67,14.66,14.67,81600.0
2011-05-13 12:50:00,14.68,14.69,14.67,14.67,84000.0,14.68,14.69,14.67,14.67,84000.0
2011-05-13 13:00:00,14.67,14.69,14.67,14.68,65400.0,14.67,14.69,14.67,14.68,65400.0
2011-05-13 13:10:00,14.68,14.69,14.67,14.67,53400.0,14.68,14.69,14.67,14.67,53400.0
2011-05-13 13:20:00,14.67,14.69,14.67,14.67,41400.0,14.67,14.69,14.67,14.67,41400.0
2011-05-13 13:30:00,14.67,14.68,14.65,14.65,65400.0,14.67,14.68,14.65,14.65,65400.0
2011-05-13 13:40:00,14.66,14.68,14.65,14.67,51600.0,14.66,14.68,14.65,14.67,51600.0
2011-05-13 13:50:00,14.67,14.68,14.66,14.67,44400.0,14.67,14.68,14.66,14.67,44400.0
2011-05-13 14:00:00,14.67,14.69,14.67,14.69,49200.0,14.67,14.69,14.67,14.69,49200.0
2011-05-13 14:10:00,14.68,14.69,14.67,14.68,57600.0,14.68,14.69,14.67,14.68,57600.0
2011-05-13 14:20:00,14.68,14.7,14.68,14.69,62400.0,14.68,14.7,14.68,14.69,62400.0
2011-05-13 14:30:00,14.69,14.7,14.68,14.68,101400.0,14.69,14.7,14.68,14.68,101400.0
2011-05-13 14:40:00,14.69,14.69,14.66,14.67,88800.0,14.69,14.69,14.66,14.67,88800.0
2011-05-13 14:50:00,14.67,14.67,14.66,14.66,96600.0,14.67,14.67,14.66,14.66,96600.0
2011-05-13 15:00:00,14.66,14.69,14.66,14.69,84000.0,14.66,14.69,14.66,14.69,84000.0
2011-05-13 15:10:00,14.69,14.69,14.67,14.67,73800.0,14.69,14.69,14.67,14.67,73800.0
2011-05-13 15:20:00,14.67,14.69,14.66,14.66,129000.0,14.67,14.69,14.66,14.66,129000.0
2011-05-13 15:30:00,14.66,14.68,14.66,14.67,127800.0,14.66,14.68,14.66,14.67,127800.0
2011-05-13 15:40:00,14.67,14.7,14.67,14.69,204000.0,14.67,14.7,14.67,14.69,204000.0
2011-05-13 15:50:00,14.69,14.71,14.68,14.71,412800.0,14.69,14.71,14.68,14.71,412800.0
2011-05-16 09:30:00,14.69,14.74,14.68,14.7,94200.0,14.69,14.74,14.68,14.7,94200.0
2011-05-16 09:40:00,14.7,14.73,14.7,14.71,70200.0,14.7,14.73,14.7,14.71,70200.0
2011-05-16 09:50:00,14.72,14.74,14.7,14.73,134400.0,14.72,14.74,14.7,14.73,134400.0
2011-05-16 10:00:00,14.73,14.77,14.73,14.75,57000.0,14.73,14.77,14.73,14.75,57000.0
2011-05-16 10:10:00,14.76,14.78,14.75,14.78,61800.0,14.76,14.78,14.75,14.78,61800.0
2011-05-16 10:20:00,14.78,14.81,14.78,14.8,66000.0,14.78,14.81,14.78,14.8,66000.0
2011-05-16 10:30:00,14.81,14.86,14.81,14.82,166800.0,14.81,14.86,14.81,14.82,166800.0
2011-05-16 10:40:00,14.83,14.85,14.82,14.83,74400.0,14.83,14.85,14.82,14.83,74400.0
2011-05-16 10:50:00,14.84,14.86,14.84,14.86,36000.0,14.84,14.86,14.84,14.86,36000.0
2011-05-16 11:00:00,14.86,14.89,14.86,14.88,78000.0,14.86,14.89,14.86,14.88,78000.0
2011-05-16 11:10:00,14.89,14.9,14.88,14.9,52800.0,14.89,14.9,14.88,14.9,52800.0
2011-05-16 11:20:00,14.9,14.9,14.88,14.89,88200.0,14.9,14.9,14.88,14.89,88200.0
2011-05-16 11:30:00,14.89,14.91,14.88,14.9,54600.0,14.89,14.91,14.88,14.9,54600.0
2011-05-16 11:40:00,14.9,14.91,14.88,14.89,135000.0,14.9,14.91,14.88,14.89,135000.0
2011-05-16 11:50:00,14.89,14.9,14.87,14.87,48600.0,14.89,14.9,14.87,14.87,48600.0
2011-05-16 12:00:00,14.87,14.87,14.82,14.82,48600.0,14.87,14.87,14.82,14.82,48600.0
2011-05-16 12:10:00,14.82,14.82,14.78,14.78,66000.0,14.82,14.82,14.78,14.78,66000.0
2011-05-16 12:20:00,14.78,14.81,14.77,14.81,96000.0,14.78,14.81,14.77,14.81,96000.0
2011-05-16 12:30:00,14.81,14.82,14.8,14.82,34200.0,14.81,14.82,14.8,14.82,34200.0
2011-05-16 12:40:00,14.81,14.83,14.81,14.82,185400.0,14.81,14.83,14.81,14.82,185400.0
2011-05-16 12:50:00,14.82,14.83,14.8,14.81,207600.0,14.82,14.83,14.8,14.81,207600.0
2011-05-16 13:00:00,14.81,14.82,14.79,14.8,106200.0,14.81,14.82,14.79,14.8,106200.0
2011-05-16 13:10:00,14.8,14.83,14.8,14.83,76800.0,14.8,14.83,14.8,14.83,76800.0
2011-05-16 13:20:00,14.83,14.85,14.82,14.84,59400.0,14.83,14.85,14.82,14.84,59400.0
2011-05-16 13:30:00,14.84,14.88,14.84,14.87,65400.0,14.84,14.88,14.84,14.87,65400.0
2011-05-16 13:40:00,14.87,14.9,14.87,14.9,75000.0,14.87,14.9,14.87,14.9,75000.0
2011-05-16 13:50:00,14.9,14.9,14.88,14.89,83400.0,14.9,14.9,14.88,14.89,83400.0
2011-05-16 14:00:00,14.89,14.92,14.88,14.92,99600.0,14.89,14.92,14.88,14.92,99600.0
2011-05-16 14:10:00,14.92,14.92,14.91,14.91,90000.0,14.92,14.92,14.91,14.91,90000.0
2011-05-16 14:20:00,14.92,14.93,14.89,14.89,72600.0,14.92,14.93,14.89,14.89,72600.0
2011-05-16 14:30:00,14.89,14.89,14.85,14.86,62400.0,14.89,14.89,14.85,14.86,62400.0
2011-05-16 14:40:00,14.86,14.88,14.85,14.88,120600.0,14.86,14.88,14.85,14.88,120600.0
2011-05-16 14:50:00,14.88,14.89,14.86,14.88,67800.0,14.88,14.89,14.86,14.88,67800.0
2011-05-16 15:00:00,14.88,14.9,14.87,14.89,79200.0,14.88,14.9,14.87,14.89,79200.0
2011-05-16 15:10:00,14.89,14.9,14.88,14.89,67800.0,14.89,14.9,14.88,14.89,67800.0
2011-05-16 15:20:00,14.89,14.9,14.88,14.89,128400.0,14.89,14.9,14.88,14.89,128400.0
2011-05-16 15:30:00,14.89,14.9,14.87,14.87,175800.0,14.89,14.9,14.87,14.87,175800.0
2011-05-16 15:40:00,14.87,14.87,14.85,14.86,233400.0,14.87,14.87,14.85,14.86,233400.0
2011-05-16 15:50:00,14.87,14.89,14.86,14.88,316200.0,14.87,14.89,14.86,14.88,316200.0
2011-05-17 09:30:00,14.76,14.78,14.71,14.74,145200.0,14.76,14.78,14.71,14.74,145200.0
2011-05-17 09:40:00,14.72,14.73,14.67,14.67,102600.0,14.72,14.73,14.67,14.67,102600.0
2011-05-17 09:50:00,14.66,14.71,14.66,14.69,128400.0,14.66,14.71,14.66,14.69,128400.0
2011-05-17 10:00:00,14.68,14.69,14.64,14.64,90000.0,14.68,14.69,14.64,14.64,90000.0
2011-05-17 10:10:00,14.66,14.7,14.65,14.7,102600.0,14.66,14.7,14.65,14.7,102600.0
2011-05-17 10:20:00,14.7,14.72,14.69,14.7,103800.0,14.7,14.72,14.69,14.7,103800.0
2011-05-17 10:30:00,14.7,14.71,14.67,14.69,87000.0,14.7,14.71,14.67,14.69,87000.0
2011-05-17 10:40:00,14.69,14.71,14.68,14.69,63000.0,14.69,14.71,14.68,14.69,63000.0
2011-05-17 10:50:00,14.69,14.72,14.68,14.7,66600.0,14.69,14.72,14.68,14.7,66600.0
2011-05-17 11:00:00,14.71,14.71,14.67,14.67,56400.0,14.71,14.71,14.67,14.67,56400.0
2011-05-17 11:10:00,14.68,14.68,14.64,14.64,164400.0,14.68,14.68,14.64,14.64,164400.0
2011-05-17 11:20:00,14.64,14.65,14.58,14.59,109800.0,14.64,14.65,14.58,14.59,109800.0
2011-05-17 11:30:00,14.59,14.6,14.56,14.56,207000.0,14.59,14.6,14.56,14.56,207000.0
2011-05-17 11:40:00,14.55,14.59,14.55,14.59,133800.0,14.55,14.59,14.55,14.59,133800.0
2011-05-17 11:50:00,14.58,14.59,14.58,14.59,58200.0,14.58,14.59,14.58,14.59,58200.0
2011-05-17 12:00:00,14.59,14.6,14.59,14.6,44400.0,14.59,14.6,14.59,14.6,44400.0
2011-05-17 12:10:00,14.6,14.62,14.6,14.61,31200.0,14.6,14.62,14.6,14.61,31200.0
2011-05-17 12:20:00,14.61,14.62,14.61,14.61,20400.0,14.61,14.62,14.61,14.61,20400.0
2011-05-17 12:30:00,14.61,14.62,14.6,14.62,57000.0,14.61,14.62,14.6,14.62,57000.0
2011-05-17 12:40:00,14.62,14.64,14.62,14.62,67800.0,14.62,14.64,14.62,14.62,67800.0
2011-05-17 12:50:00,14.62,14.62,14.59,14.6,48600.0,14.62,14.62,14.59,14.6,48600.0
2011-05-17 13:00:00,14.6,14.6,14.59,14.6,23400.0,14.6,14.6,14.59,14.6,23400.0
2011-05-17 13:10:00,14.6,14.62,14.6,14.62,44400.0,14.6,14.62,14.6,14.62,44400.0
2011-05-17 13:20:00,14.62,14.65,14.61,14.65,36000.0,14.62,14.65,14.61,14.65,36000.0
2011-05-17 13:30:00,14.65,14.65,14.63,14.64,28200.0,14.65,14.65,14.63,14.64,28200.0
2011-05-17 13:40:00,14.63,14.66,14.63,14.64,30600.0,14.63,14.66,14.63,14.64,30600.0
2011-05-17 13:50:00,14.64,14.66,14.64,14.65,32400.0,14.64,14.66,14.64,14.65,32400.0
2011-05-17 14:00:00,14.65,14.66,14.64,14.66,63000.0,14.65,14.66,14.64,14.66,63000.0
2011-05-17 14:10:00,14.66,14.68,14.66,14.68,133800.0,14.66,14.68,14.66,14.68,133800.0
2011-05-17 14:20:00,14.68,14.68,14.66,14.67,37200.0,14.68,14.68,14.66,14.67,37200.0
2011-05-17 14:30:00,14.67,14.68,14.66,14.67,33000.0,14.67,14.68,14.66,14.67,33000.0
2011-05-17 14:40:00,14.67,14.67,14.64,14.67,81600.0,14.67,14.67,14.64,14.67,81600.0
2011-05-17 14:50:00,14.66,14.7,14.66,14.7,61800.0,14.66,14.7,14.66,14.7,61800.0
2011-05-17 15:00:00,14.7,14.71,14.7,14.71,85800.0,14.7,14.71,14.7,14.71,85800.0
2011-05-17 15:10:00,14.71,14.72,14.7,14.71,123600.0,14.71,14.72,14.7,14.71,123600.0
2011-05-17 15:20:00,14.71,14.72,14.7,14.71,69600.0,14.71,14.72,14.7,14.71,69600.0
2011-05-17 15:30:00,14.71,14.73,14.7,14.73,120000.0,14.71,14.73,14.7,14.73,120000.0
2011-05-17 15:40:00,14.73,14.74,14.72,14.74,126600.0,14.73,14.74,14.72,14.74,126600.0
2011-05-17 15:50:00,14.74,14.75,14.72,14.74,267600.0,14.74,14.75,14.72,14.74,267600.0
2011-05-18 09:30:00,14.74,14.74,14.67,14.68,99600.0,14.74,14.74,14.67,14.68,99600.0
2011-05-18 09:40:00,14.68,14.73,14.68,14.73,132000.0,14.68,14.73,14.68,14.73,132000.0
2011-05-18 09:50:00,14.72,14.74,14.72,14.74,55200.0,14.72,14.74,14.72,14.74,55200.0
2011-05-18 10:00:00,14.74,14.79,14.74,14.79,116400.0,14.74,14.79,14.74,14.79,116400.0
2011-05-18 10:10:00,14.79,14.84,14.78,14.83,118800.0,14.79,14.84,14.78,14.83,118800.0
2011-05-18 10:20:00,14.83,14.83,14.8,14.82,45600.0,14.83,14.83,14.8,14.82,45600.0
2011-05-18 10:30:00,14.82,14.85,14.82,14.83,103800.0,14.82,14.85,14.82,14.83,103800.0
2011-05-18 10:40:00,14.83,14.88,14.83,14.88,197400.0,14.83,14.88,14.83,14.88,197400.0
2011-05-18 10:50:00,14.88,14.91,14.88,14.9,125400.0,14.88,14.91,14.88,14.9,125400.0
2011-05-18 11:00:00,14.9,14.91,14.85,14.85,72600.0,14.9,14.91,14.85,14.85,72600.0
2011-05-18 11:10:00,14.85,14.85,14.84,14.84,71400.0,14.85,14.85,14.84,14.84,71400.0
2011-05-18 11:20:00,14.83,14.84,14.8,14.8,43800.0,14.83,14.84,14.8,14.8,43800.0
2011-05-18 11:30:00,14.81,14.81,14.78,14.79,132600.0,14.81,14.81,14.78,14.79,132600.0
2011-05-18 11:40:00,14.79,14.8,14.78,14.78,91800.0,14.79,14.8,14.78,14.78,91800.0
2011-05-18 11:50:00,14.78,14.79,14.77,14.78,89400.0,14.78,14.79,14.77,14.78,89400.0
2011-05-18 12:00:00,14.78,14.78,14.77,14.77,48000.0,14.78,14.78,14.77,14.77,48000.0
2011-05-18 12:10:00,14.77,14.79,14.77,14.78,39600.0,14.77,14.79,14.77,14.78,39600.0
2011-05-18 12:20:00,14.78,14.79,14.77,14.78,51600.0,14.78,14.79,14.77,14.78,51600.0
2011-05-18 12:30:00,14.78,14.8,14.78,14.79,91200.0,14.78,14.8,14.78,14.79,91200.0
2011-05-18 12:40:00,14.79,14.8,14.78,14.79,60000.0,14.79,14.8,14.78,14.79,60000.0
2011-05-18 12:50:00,14.78,14.81,14.78,14.8,221400.0,14.78,14.81,14.78,14.8,221400.0
2011-05-18 13:00:00,14.8,14.83,14.8,14.82,172800.0,14.8,14.83,14.8,14.82,172800.0
2011-05-18 13:10:00,14.82,14.83,14.81,14.83,43800.0,14.82,14.83,14.81,14.83,43800.0
2011-05-18 13:20:00,14.83,14.83,14.83,14.83,25200.0,14.83,14.83,14.83,14.83,25200.0
2011-05-18 13:30:00,14.83,14.84,14.83,14.84,73200.0,14.83,14.84,14.83,14.84,73200.0
2011-05-18 13:40:00,14.84,14.84,14.83,14.83,101400.0,14.84,14.84,14.83,14.83,101400.0
2011-05-18 13:50:00,14.83,14.87,14.83,14.85,181200.0,14.83,14.87,14.83,14.85,181200.0
2011-05-18 14:00:00,14.85,14.87,14.83,14.87,160800.0,14.85,14.87,14.83,14.87,160800.0
2011-05-18 14:10:00,14.87,14.88,14.86,14.87,230400.0,14.87,14.88,14.86,14.87,230400.0
2011-05-18 14:20:00,14.87,14.88,14.86,14.86,287400.0,14.87,14.88,14.86,14.86,287400.0
2011-05-18 14:30:00,14.87,14.87,14.84,14.85,195000.0,14.87,14.87,14.84,14.85,195000.0
2011-05-18 14:40:00,14.85,14.88,14.84,14.87,277200.0,14.85,14.88,14.84,14.87,277200.0
2011-05-18 14:50:00,14.87,14.88,14.85,14.85,103200.0,14.87,14.88,14.85,14.85,103200.0
2011-05-18 15:00:00,14.85,14.89,14.85,14.89,142800.0,14.85,14.89,14.85,14.89,142800.0
2011-05-18 15:10:00,14.89,14.91,14.88,14.91,211200.0,14.89,14.91,14.88,14.91,211200.0
2011-05-18 15:20:00,14.91,14.92,14.89,14.92,259200.0,14.91,14.92,14.89,14.92,259200.0
2011-05-18 15:30:00,14.92,14.94,14.9,14.91,189000.0,14.92,14.94,14.9,14.91,189000.0
2011-05-18 15:40:00,14.91,14.95,14.9,14.93,393600.0,14.91,14.95,14.9,14.93,393600.0
2011-05-18 15:50:00,14.93,14.93,14.91,14.91,516600.0,14.93,14.93,14.91,14.91,516600.0
2011-05-19 09:30:00,14.94,15.06,14.94,15.05,250200.0,14.94,15.06,14.94,15.05,250200.0
2011-05-19 09:40:00,15.06,15.06,15.02,15.03,100800.0,15.06,15.06,15.02,15.03,100800.0
2011-05-19 09:50:00,15.03,15.06,15.01,15.04,112200.0,15.03,15.06,15.01,15.04,112200.0
2011-05-19 10:00:00,15.02,15.04,14.99,15.01,133800.0,15.02,15.04,14.99,15.01,133800.0
2011-05-19 10:10:00,15.01,15.03,14.98,14.99,142200.0,15.01,15.03,14.98,14.99,142200.0
2011-05-19 10:20:00,14.99,15.01,14.97,15.0,112200.0,14.99,15.01,14.97,15.0,112200.0
2011-05-19 10:30:00,14.99,15.01,14.98,14.99,79200.0,14.99,15.01,14.98,14.99,79200.0
2011-05-19 10:40:00,14.99,14.99,14.95,14.97,92400.0,14.99,14.99,14.95,14.97,92400.0
2011-05-19 10:50:00,14.96,14.96,14.91,14.92,46200.0,14.96,14.96,14.91,14.92,46200.0
2011-05-19 11:00:00,14.91,14.94,14.9,14.9,49200.0,14.91,14.94,14.9,14.9,49200.0
2011-05-19 11:10:00,14.9,14.93,14.9,14.93,52800.0,14.9,14.93,14.9,14.93,52800.0
2011-05-19 11:20:00,14.92,14.95,14.92,14.95,75000.0,14.92,14.95,14.92,14.95,75000.0
2011-05-19 11:30:00,14.95,14.97,14.94,14.94,21000.0,14.95,14.97,14.94,14.94,21000.0
2011-05-19 11:40:00,14.94,14.94,14.92,14.93,28200.0,14.94,14.94,14.92,14.93,28200.0
2011-05-19 11:50:00,14.92,14.94,14.92,14.93,22800.0,14.92,14.94,14.92,14.93,22800.0
2011-05-19 12:00:00,14.93,14.95,14.92,14.95,41400.0,14.93,14.95,14.92,14.95,41400.0
2011-05-19 12:10:00,14.94,14.97,14.94,14.97,47400.0,14.94,14.97,14.94,14.97,47400.0
2011-05-19 12:20:00,14.97,14.98,14.96,14.97,51600.0,14.97,14.98,14.96,14.97,51600.0
2011-05-19 12:30:00,14.97,14.99,14.97,14.99,37800.0,14.97,14.99,14.97,14.99,37800.0
2011-05-19 12:40:00,15.0,15.0,14.98,14.99,41400.0,15.0,15.0,14.98,14.99,41400.0
2011-05-19 12:50:00,14.99,15.0,14.97,14.98,60600.0,14.99,15.0,14.97,14.98,60600.0
2011-05-19 13:00:00,14.98,14.99,14.97,14.98,24000.0,14.98,14.99,14.97,14.98,24000.0
2011-05-19 13:10:00,14.98,14.99,14.97,14.99,46800.0,14.98,14.99,14.97,14.99,46800.0
2011-05-19 13:20:00,14.99,15.0,14.98,14.98,25800.0,14.99,15.0,14.98,14.98,25800.0
2011-05-19 13:30:00,14.98,14.99,14.98,14.99,17400.0,14.98,14.99,14.98,14.99,17400.0
2011-05-19 13:40:00,14.98,14.99,14.97,14.99,18600.0,14.98,14.99,14.97,14.99,18600.0
2011-05-19 13:50:00,14.97,14.98,14.97,14.98,31800.0,14.97,14.98,14.97,14.98,31800.0
2011-05-19 14:00:00,14.99,15.0,14.98,14.98,27600.0,14.99,15.0,14.98,14.98,27600.0
2011-05-19 14:10:00,14.98,14.98,14.96,14.96,36600.0,14.98,14.98,14.96,14.96,36600.0
2011-05-19 14:20:00,14.96,14.98,14.96,14.97,29400.0,14.96,14.98,14.96,14.97,29400.0
2011-05-19 14:30:00,14.97,15.0,14.96,14.99,92400.0,14.97,15.0,14.96,14.99,92400.0
2011-05-19 14:40:00,14.99,14.99,14.96,14.96,79200.0,14.99,14.99,14.96,14.96,79200.0
2011-05-19 14:50:00,14.96,14.97,14.95,14.95,87000.0,14.96,14.97,14.95,14.95,87000.0
2011-05-19 15:00:00,14.96,14.97,14.96,14.97,52800.0,14.96,14.97,14.96,14.97,52800.0
2011-05-19 15:10:00,14.97,14.97,14.95,14.96,51000.0,14.97,14.97,14.95,14.96,51000.0
2011-05-19 15:20:00,14.96,14.97,14.95,14.95,57600.0,14.96,14.97,14.95,14.95,57600.0
2011-05-19 15:30:00,14.95,14.96,14.94,14.95,65400.0,14.95,14.96,14.94,14.95,65400.0
2011-05-19 15:40:00,14.95,14.97,14.95,14.97,126600.0,14.95,14.97,14.95,14.97,126600.0
2011-05-19 15:50:00,14.97,14.98,14.96,14.97,167400.0,14.97,14.98,14.96,14.97,167400.0
2011-05-20 09:30:00,14.97,14.97,14.87,14.93,240600.0,14.97,14.97,14.87,14.93,240600.0
2011-05-20 09:40:00,14.92,14.94,14.89,14.89,30600.0,14.92,14.94,14.89,14.89,30600.0
2011-05-20 09:50:00,14.87,14.89,14.84,14.86,79200.0,14.87,14.89,14.84,14.86,79200.0
2011-05-20 10:00:00,14.85,14.9,14.84,14.86,83400.0,14.85,14.9,14.84,14.86,83400.0
2011-05-20 10:10:00,14.86,14.86,14.83,14.84,52200.0,14.86,14.86,14.83,14.84,52200.0
2011-05-20 10:20:00,14.84,14.86,14.81,14.86,75000.0,14.84,14.86,14.81,14.86,75000.0
2011-05-20 10:30:00,14.86,14.86,14.83,14.84,48600.0,14.86,14.86,14.83,14.84,48600.0
2011-05-20 10:40:00,14.84,14.84,14.78,14.79,69600.0,14.84,14.84,14.78,14.79,69600.0
2011-05-20 10:50:00,14.79,14.79,14.75,14.75,48600.0,14.79,14.79,14.75,14.75,48600.0
2011-05-20 11:00:00,14.75,14.78,14.74,14.77,126600.0,14.75,14.78,14.74,14.77,126600.0
2011-05-20 11:10:00,14.77,14.79,14.77,14.79,75600.0,14.77,14.79,14.77,14.79,75600.0
2011-05-20 11:20:00,14.79,14.79,14.74,14.78,55800.0,14.79,14.79,14.74,14.78,55800.0
2011-05-20 11:30:00,14.78,14.81,14.78,14.8,65400.0,14.78,14.81,14.78,14.8,65400.0
2011-05-20 11:40:00,14.79,14.79,14.76,14.76,49800.0,14.79,14.79,14.76,14.76,49800.0
2011-05-20 11:50:00,14.76,14.76,14.72,14.72,166200.0,14.76,14.76,14.72,14.72,166200.0
2011-05-20 12:00:00,14.73,14.76,14.72,14.76,66600.0,14.73,14.76,14.72,14.76,66600.0
2011-05-20 12:10:00,14.76,14.79,14.76,14.78,49200.0,14.76,14.79,14.76,14.78,49200.0
2011-05-20 12:20:00,14.78,14.81,14.78,14.81,106200.0,14.78,14.81,14.78,14.81,106200.0
2011-05-20 12:30:00,14.82,14.82,14.8,14.81,78000.0,14.82,14.82,14.8,14.81,78000.0
2011-05-20 12:40:00,14.81,14.81,14.79,14.8,43200.0,14.81,14.81,14.79,14.8,43200.0
2011-05-20 12:50:00,14.8,14.8,14.78,14.79,90600.0,14.8,14.8,14.78,14.79,90600.0
2011-05-20 13:00:00,14.79,14.81,14.78,14.81,86400.0,14.79,14.81,14.78,14.81,86400.0
2011-05-20 13:10:00,14.8,14.81,14.79,14.81,405600.0,14.8,14.81,14.79,14.81,405600.0
2011-05-20 13:20:00,14.81,14.82,14.8,14.8,52200.0,14.81,14.82,14.8,14.8,52200.0
2011-05-20 13:30:00,14.81,14.84,14.81,14.83,211800.0,14.81,14.84,14.81,14.83,211800.0
2011-05-20 13:40:00,14.84,14.85,14.84,14.84,37800.0,14.84,14.85,14.84,14.84,37800.0
2011-05-20 13:50:00,14.83,14.85,14.83,14.85,59400.0,14.83,14.85,14.83,14.85,59400.0
2011-05-20 14:00:00,14.85,14.86,14.83,14.83,71400.0,14.85,14.86,14.83,14.83,71400.0
2011-05-20 14:10:00,14.83,14.83,14.81,14.82,127200.0,14.83,14.83,14.81,14.82,127200.0
2011-05-20 14:20:00,14.82,14.82,14.81,14.81,67800.0,14.82,14.82,14.81,14.81,67800.0
2011-05-20 14:30:00,14.82,14.82,14.79,14.8,103200.0,14.82,14.82,14.79,14.8,103200.0
2011-05-20 14:40:00,14.8,14.81,14.78,14.81,136800.0,14.8,14.81,14.78,14.81,136800.0
2011-05-20 14:50:00,14.82,14.82,14.79,14.8,106200.0,14.82,14.82,14.79,14.8,106200.0
2011-05-20 15:00:00,14.8,14.8,14.76,14.76,171600.0,14.8,14.8,14.76,14.76,171600.0
2011-05-20 15:10:00,14.76,14.79,14.75,14.78,124200.0,14.76,14.79,14.75,14.78,124200.0
2011-05-20 15:20:00,14.78,14.79,14.75,14.76,118800.0,14.78,14.79,14.75,14.76,118800.0
2011-05-20 15:30:00,14.76,14.78,14.75,14.76,259200.0,14.76,14.78,14.75,14.76,259200.0
2011-05-20 15:40:00,14.75,14.76,14.74,14.74,282600.0,14.75,14.76,14.74,14.74,282600.0
2011-05-20 15:50:00,14.74,14.75,14.72,14.73,376200.0,14.74,14.75,14.72,14.73,376200.0
2011-05-23 09:30:00,14.53,14.59,14.5,14.55,255600.0,14.53,14.59,14.5,14.55,255600.0
2011-05-23 09:40:00,14.56,14.65,14.56,14.64,187800.0,14.56,14.65,14.56,14.64,187800.0
2011-05-23 09:50:00,14.65,14.67,14.62,14.65,128400.0,14.65,14.67,14.62,14.65,128400.0
2011-05-23 10:00:00,14.65,14.66,14.63,14.63,68400.0,14.65,14.66,14.63,14.63,68400.0
2011-05-23 10:10:00,14.63,14.63,14.58,14.6,76800.0,14.63,14.63,14.58,14.6,76800.0
2011-05-23 10:20:00,14.6,14.65,14.6,14.64,199200.0,14.6,14.65,14.6,14.64,199200.0
2011-05-23 10:30:00,14.64,14.65,14.63,14.65,60600.0,14.64,14.65,14.63,14.65,60600.0
2011-05-23 10:40:00,14.64,14.64,14.56,14.56,76800.0,14.64,14.64,14.56,14.56,76800.0
2011-05-23 10:50:00,14.56,14.56,14.53,14.54,109200.0,14.56,14.56,14.53,14.54,109200.0
2011-05-23 11:00:00,14.54,14.55,14.5,14.5,104400.0,14.54,14.55,14.5,14.5,104400.0
2011-05-23 11:10:00,14.5,14.52,14.49,14.52,74400.0,14.5,14.52,14.49,14.52,74400.0
2011-05-23 11:20:00,14.52,14.54,14.52,14.53,112200.0,14.52,14.54,14.52,14.53,112200.0
2011-05-23 11:30:00,14.53,14.54,14.52,14.52,145800.0,14.53,14.54,14.52,14.52,145800.0
2011-05-23 11:40:00,14.53,14.55,14.52,14.54,118800.0,14.53,14.55,14.52,14.54,118800.0
2011-05-23 11:50:00,14.54,14.55,14.53,14.54,102600.0,14.54,14.55,14.53,14.54,102600.0
2011-05-23 12:00:00,14.54,14.55,14.54,14.54,41400.0,14.54,14.55,14.54,14.54,41400.0
2011-05-23 12:10:00,14.54,14.55,14.53,14.54,87600.0,14.54,14.55,14.53,14.54,87600.0
2011-05-23 12:20:00,14.54,14.55,14.54,14.55,21000.0,14.54,14.55,14.54,14.55,21000.0
2011-05-23 12:30:00,14.55,14.59,14.55,14.58,56400.0,14.55,14.59,14.55,14.58,56400.0
2011-05-23 12:40:00,14.58,14.59,14.58,14.59,33600.0,14.58,14.59,14.58,14.59,33600.0
2011-05-23 12:50:00,14.6,14.6,14.57,14.58,58200.0,14.6,14.6,14.57,14.58,58200.0
2011-05-23 13:00:00,14.58,14.6,14.58,14.6,78000.0,14.58,14.6,14.58,14.6,78000.0
2011-05-23 13:10:00,14.6,14.61,14.6,14.61,62400.0,14.6,14.61,14.6,14.61,62400.0
2011-05-23 13:20:00,14.61,14.63,14.6,14.62,94800.0,14.61,14.63,14.6,14.62,94800.0
2011-05-23 13:30:00,14.62,14.63,14.62,14.62,69000.0,14.62,14.63,14.62,14.62,69000.0
2011-05-23 13:40:00,14.63,14.65,14.62,14.64,57000.0,14.63,14.65,14.62,14.64,57000.0
2011-05-23 13:50:00,14.65,14.67,14.65,14.67,60600.0,14.65,14.67,14.65,14.67,60600.0
2011-05-23 14:00:00,14.66,14.66,14.63,14.65,69600.0,14.66,14.66,14.63,14.65,69600.0
2011-05-23 14:10:00,14.65,14.67,14.65,14.66,73200.0,14.65,14.67,14.65,14.66,73200.0
2011-05-23 14:20:00,14.67,14.67,14.66,14.67,40200.0,14.67,14.67,14.66,14.67,40200.0
2011-05-23 14:30:00,14.67,14.7,14.67,14.69,92400.0,14.67,14.7,14.67,14.69,92400.0
2011-05-23 14:40:00,14.69,14.71,14.69,14.71,136200.0,14.69,14.71,14.69,14.71,136200.0
2011-05-23 14:50:00,14.71,14.71,14.68,14.68,66600.0,14.71,14.71,14.68,14.68,66600.0
2011-05-23 15:00:00,14.69,14.7,14.68,14.69,88800.0,14.69,14.7,14.68,14.69,88800.0
2011-05-23 15:10:00,14.69,14.69,14.68,14.69,85200.0,14.69,14.69,14.68,14.69,85200.0
2011-05-23 15:20:00,14.69,14.7,14.69,14.69,83400.0,14.69,14.7,14.69,14.69,83400.0
2011-05-23 15:30:00,14.7,14.7,14.69,14.69,111000.0,14.7,14.7,14.69,14.69,111000.0
2011-05-23 15:40:00,14.69,14.69,14.68,14.68,156000.0,14.69,14.69,14.68,14.68,156000.0
2011-05-23 15:50:00,14.68,14.71,14.67,14.69,318600.0,14.68,14.71,14.67,14.69,318600.0
2011-05-24 09:30:00,14.67,14.69,14.6,14.6,111600.0,14.67,14.69,14.6,14.6,111600.0
2011-05-24 09:40:00,14.61,14.62,14.59,14.61,68400.0,14.61,14.62,14.59,14.61,68400.0
2011-05-24 09:50:00,14.61,14.63,14.6,14.62,69000.0,14.61,14.63,14.6,14.62,69000.0
2011-05-24 10:00:00,14.63,14.63,14.6,14.61,63600.0,14.63,14.63,14.6,14.61,63600.0
2011-05-24 10:10:00,14.62,14.67,14.62,14.67,55800.0,14.62,14.67,14.62,14.67,55800.0
2011-05-24 10:20:00,14.67,14.69,14.66,14.66,64200.0,14.67,14.69,14.66,14.66,64200.0
2011-05-24 10:30:00,14.65,14.66,14.63,14.63,64800.0,14.65,14.66,14.63,14.63,64800.0
2011-05-24 10:40:00,14.63,14.7,14.63,14.66,259200.0,14.63,14.7,14.63,14.66,259200.0
2011-05-24 10:50:00,14.66,14.69,14.63,14.64,151200.0,14.66,14.69,14.63,14.64,151200.0
2011-05-24 11:00:00,14.63,14.67,14.63,14.67,26400.0,14.63,14.67,14.63,14.67,26400.0
2011-05-24 11:10:00,14.66,14.66,14.65,14.65,31800.0,14.66,14.66,14.65,14.65,31800.0
2011-05-24 11:20:00,14.65,14.65,14.63,14.63,137400.0,14.65,14.65,14.63,14.63,137400.0
2011-05-24 11:30:00,14.64,14.65,14.63,14.63,44400.0,14.64,14.65,14.63,14.63,44400.0
2011-05-24 11:40:00,14.63,14.63,14.6,14.6,67800.0,14.63,14.63,14.6,14.6,67800.0
2011-05-24 11:50:00,14.61,14.62,14.6,14.61,23400.0,14.61,14.62,14.6,14.61,23400.0
2011-05-24 12:00:00,14.61,14.61,14.6,14.61,21000.0,14.61,14.61,14.6,14.61,21000.0
2011-05-24 12:10:00,14.6,14.63,14.6,14.63,30000.0,14.6,14.63,14.6,14.63,30000.0
2011-05-24 12:20:00,14.62,14.63,14.61,14.62,37800.0,14.62,14.63,14.61,14.62,37800.0
2011-05-24 12:30:00,14.62,14.63,14.61,14.62,159600.0,14.62,14.63,14.61,14.62,159600.0
2011-05-24 12:40:00,14.62,14.62,14.59,14.6,100800.0,14.62,14.62,14.59,14.6,100800.0
2011-05-24 12:50:00,14.6,14.6,14.6,14.6,16800.0,14.6,14.6,14.6,14.6,16800.0
2011-05-24 13:00:00,14.6,14.6,14.59,14.59,63600.0,14.6,14.6,14.59,14.59,63600.0
2011-05-24 13:10:00,14.59,14.59,14.57,14.57,91200.0,14.59,14.59,14.57,14.57,91200.0
2011-05-24 13:20:00,14.57,14.58,14.57,14.58,64200.0,14.57,14.58,14.57,14.58,64200.0
2011-05-24 13:30:00,14.58,14.59,14.56,14.59,81000.0,14.58,14.59,14.56,14.59,81000.0
2011-05-24 13:40:00,14.58,14.59,14.58,14.58,54600.0,14.58,14.59,14.58,14.58,54600.0
2011-05-24 13:50:00,14.59,14.6,14.58,14.59,61800.0,14.59,14.6,14.58,14.59,61800.0
2011-05-24 14:00:00,14.6,14.6,14.58,14.59,53400.0,14.6,14.6,14.58,14.59,53400.0
2011-05-24 14:10:00,14.59,14.6,14.58,14.59,76200.0,14.59,14.6,14.58,14.59,76200.0
2011-05-24 14:20:00,14.6,14.6,14.58,14.6,61800.0,14.6,14.6,14.58,14.6,61800.0
2011-05-24 14:30:00,14.6,14.62,14.6,14.61,79800.0,14.6,14.62,14.6,14.61,79800.0
2011-05-24 14:40:00,14.61,14.63,14.61,14.63,39600.0,14.61,14.63,14.61,14.63,39600.0
2011-05-24 14:50:00,14.62,14.63,14.61,14.63,34800.0,14.62,14.63,14.61,14.63,34800.0
2011-05-24 15:00:00,14.63,14.65,14.63,14.64,49200.0,14.63,14.65,14.63,14.64,49200.0
2011-05-24 15:10:00,14.64,14.65,14.63,14.65,57600.0,14.64,14.65,14.63,14.65,57600.0
2011-05-24 15:20:00,14.65,14.66,14.65,14.66,87600.0,14.65,14.66,14.65,14.66,87600.0
2011-05-24 15:30:00,14.66,14.66,14.63,14.65,183600.0,14.66,14.66,14.63,14.65,183600.0
2011-05-24 15:40:00,14.65,14.66,14.65,14.66,172800.0,14.65,14.66,14.65,14.66,172800.0
2011-05-24 15:50:00,14.66,14.66,14.64,14.65,330600.0,14.66,14.66,14.64,14.65,330600.0
2011-05-25 09:30:00,14.58,14.65,14.58,14.63,60600.0,14.58,14.65,14.58,14.63,60600.0
2011-05-25 09:40:00,14.64,14.69,14.63,14.69,47400.0,14.64,14.69,14.63,14.69,47400.0
2011-05-25 09:50:00,14.67,14.7,14.67,14.68,49800.0,14.67,14.7,14.67,14.68,49800.0
2011-05-25 10:00:00,14.67,14.69,14.65,14.65,75000.0,14.67,14.69,14.65,14.65,75000.0
2011-05-25 10:10:00,14.64,14.64,14.62,14.62,100800.0,14.64,14.64,14.62,14.62,100800.0
2011-05-25 10:20:00,14.62,14.63,14.59,14.62,104400.0,14.62,14.63,14.59,14.62,104400.0
2011-05-25 10:30:00,14.62,14.66,14.62,14.65,108600.0,14.62,14.66,14.62,14.65,108600.0
2011-05-25 10:40:00,14.65,14.66,14.63,14.63,78600.0,14.65,14.66,14.63,14.63,78600.0
2011-05-25 10:50:00,14.63,14.65,14.62,14.63,74400.0,14.63,14.65,14.62,14.63,74400.0
2011-05-25 11:00:00,14.63,14.65,14.63,14.63,28800.0,14.63,14.65,14.63,14.63,28800.0
2011-05-25 11:10:00,14.63,14.65,14.63,14.64,32400.0,14.63,14.65,14.63,14.64,32400.0
2011-05-25 11:20:00,14.64,14.66,14.64,14.65,67200.0,14.64,14.66,14.64,14.65,67200.0
2011-05-25 11:30:00,14.65,14.65,14.64,14.65,49800.0,14.65,14.65,14.64,14.65,49800.0
2011-05-25 11:40:00,14.65,14.68,14.65,14.68,57600.0,14.65,14.68,14.65,14.68,57600.0
2011-05-25 11:50:00,14.67,14.67,14.67,14.67,25800.0,14.67,14.67,14.67,14.67,25800.0
2011-05-25 12:00:00,14.67,14.69,14.67,14.67,83400.0,14.67,14.69,14.67,14.67,83400.0
2011-05-25 12:10:00,14.67,14.68,14.66,14.66,48600.0,14.67,14.68,14.66,14.66,48600.0
2011-05-25 12:20:00,14.67,14.67,14.66,14.67,31800.0,14.67,14.67,14.66,14.67,31800.0
2011-05-25 12:30:00,14.67,14.67,14.66,14.67,42600.0,14.67,14.67,14.66,14.67,42600.0
2011-05-25 12:40:00,14.66,14.67,14.65,14.67,34200.0,14.66,14.67,14.65,14.67,34200.0
2011-05-25 12:50:00,14.67,14.67,14.66,14.66,30600.0,14.67,14.67,14.66,14.66,30600.0
2011-05-25 13:00:00,14.66,14.67,14.66,14.67,34800.0,14.66,14.67,14.66,14.67,34800.0
2011-05-25 13:10:00,14.66,14.67,14.65,14.66,28800.0,14.66,14.67,14.65,14.66,28800.0
2011-05-25 13:20:00,14.66,14.66,14.64,14.64,28800.0,14.66,14.66,14.64,14.64,28800.0
2011-05-25 13:30:00,14.64,14.65,14.64,14.64,40200.0,14.64,14.65,14.64,14.64,40200.0
2011-05-25 13:40:00,14.64,14.66,14.63,14.65,24600.0,14.64,14.66,14.63,14.65,24600.0
2011-05-25 13:50:00,14.65,14.65,14.64,14.64,29400.0,14.65,14.65,14.64,14.64,29400.0
2011-05-25 14:00:00,14.64,14.65,14.64,14.64,31800.0,14.64,14.65,14.64,14.64,31800.0
2011-05-25 14:10:00,14.65,14.66,14.64,14.66,39600.0,14.65,14.66,14.64,14.66,39600.0
2011-05-25 14:20:00,14.66,14.67,14.65,14.66,39000.0,14.66,14.67,14.65,14.66,39000.0
2011-05-25 14:30:00,14.66,14.67,14.66,14.66,43800.0,14.66,14.67,14.66,14.66,43800.0
2011-05-25 14:40:00,14.66,14.66,14.65,14.65,35400.0,14.66,14.66,14.65,14.65,35400.0
2011-05-25 14:50:00,14.66,14.68,14.66,14.68,54000.0,14.66,14.68,14.66,14.68,54000.0
2011-05-25 15:00:00,14.68,14.72,14.67,14.71,95400.0,14.68,14.72,14.67,14.71,95400.0
2011-05-25 15:10:00,14.71,14.73,14.71,14.73,69000.0,14.71,14.73,14.71,14.73,69000.0
2011-05-25 15:20:00,14.73,14.73,14.72,14.73,53400.0,14.73,14.73,14.72,14.73,53400.0
2011-05-25 15:30:00,14.72,14.73,14.7,14.71,65400.0,14.72,14.73,14.7,14.71,65400.0
2011-05-25 15:40:00,14.71,14.71,14.69,14.7,66000.0,14.71,14.71,14.69,14.7,66000.0
2011-05-25 15:50:00,14.7,14.7,14.67,14.68,210000.0,14.7,14.7,14.67,14.68,210000.0
2011-05-26 09:30:00,14.63,14.7,14.63,14.65,91800.0,14.63,14.7,14.63,14.65,91800.0
2011-05-26 09:40:00,14.65,14.67,14.63,14.66,26400.0,14.65,14.67,14.63,14.66,26400.0
2011-05-26 09:50:00,14.66,14.67,14.64,14.64,24600.0,14.66,14.67,14.64,14.64,24600.0
2011-05-26 10:00:00,14.65,14.65,14.63,14.65,38400.0,14.65,14.65,14.63,14.65,38400.0
2011-05-26 10:10:00,14.65,14.65,14.6,14.6,76200.0,14.65,14.65,14.6,14.6,76200.0
2011-05-26 10:20:00,14.6,14.62,14.59,14.61,58200.0,14.6,14.62,14.59,14.61,58200.0
2011-05-26 10:30:00,14.61,14.62,14.6,14.62,30600.0,14.61,14.62,14.6,14.62,30600.0
2011-05-26 10:40:00,14.61,14.61,14.58,14.58,31800.0,14.61,14.61,14.58,14.58,31800.0
2011-05-26 10:50:00,14.58,14.58,14.56,14.57,18600.0,14.58,14.58,14.56,14.57,18600.0
2011-05-26 11:00:00,14.57,14.6,14.56,14.58,67200.0,14.57,14.6,14.56,14.58,67200.0
2011-05-26 11:10:00,14.58,14.6,14.58,14.6,42000.0,14.58,14.6,14.58,14.6,42000.0
2011-05-26 11:20:00,14.6,14.6,14.59,14.6,19800.0,14.6,14.6,14.59,14.6,19800.0
2011-05-26 11:30:00,14.6,14.62,14.6,14.6,43800.0,14.6,14.62,14.6,14.6,43800.0
2011-05-26 11:40:00,14.6,14.6,14.59,14.59,21600.0,14.6,14.6,14.59,14.59,21600.0
2011-05-26 11:50:00,14.6,14.62,14.59,14.62,33600.0,14.6,14.62,14.59,14.62,33600.0
2011-05-26 12:00:00,14.62,14.62,14.59,14.6,24600.0,14.62,14.62,14.59,14.6,24600.0
2011-05-26 12:10:00,14.6,14.62,14.6,14.6,37200.0,14.6,14.62,14.6,14.6,37200.0
2011-05-26 12:20:00,14.61,14.61,14.6,14.6,22800.0,14.61,14.61,14.6,14.6,22800.0
2011-05-26 12:30:00,14.61,14.61,14.6,14.61,22200.0,14.61,14.61,14.6,14.61,22200.0
2011-05-26 12:40:00,14.61,14.62,14.6,14.62,102600.0,14.61,14.62,14.6,14.62,102600.0
2011-05-26 12:50:00,14.62,14.63,14.61,14.61,52800.0,14.62,14.63,14.61,14.61,52800.0
2011-05-26 13:00:00,14.6,14.63,14.6,14.6,57600.0,14.6,14.63,14.6,14.6,57600.0
2011-05-26 13:10:00,14.6,14.61,14.59,14.6,73200.0,14.6,14.61,14.59,14.6,73200.0
2011-05-26 13:20:00,14.61,14.61,14.59,14.59,87600.0,14.61,14.61,14.59,14.59,87600.0
2011-05-26 13:30:00,14.59,14.6,14.58,14.59,114000.0,14.59,14.6,14.58,14.59,114000.0
2011-05-26 13:40:00,14.59,14.59,14.57,14.58,106200.0,14.59,14.59,14.57,14.58,106200.0
2011-05-26 13:50:00,14.58,14.58,14.56,14.57,109800.0,14.58,14.58,14.56,14.57,109800.0
2011-05-26 14:00:00,14.57,14.6,14.57,14.59,64200.0,14.57,14.6,14.57,14.59,64200.0
2011-05-26 14:10:00,14.59,14.6,14.59,14.59,57000.0,14.59,14.6,14.59,14.59,57000.0
2011-05-26 14:20:00,14.59,14.6,14.59,14.59,74400.0,14.59,14.6,14.59,14.59,74400.0
2011-05-26 14:30:00,14.6,14.63,14.59,14.61,69000.0,14.6,14.63,14.59,14.61,69000.0
2011-05-26 14:40:00,14.61,14.62,14.61,14.62,73800.0,14.61,14.62,14.61,14.62,73800.0
2011-05-26 14:50:00,14.62,14.62,14.6,14.6,114000.0,14.62,14.62,14.6,14.6,114000.0
2011-05-26 15:00:00,14.6,14.6,14.59,14.6,126600.0,14.6,14.6,14.59,14.6,126600.0
2011-05-26 15:10:00,14.6,14.6,14.59,14.59,64200.0,14.6,14.6,14.59,14.59,64200.0
2011-05-26 15:20:00,14.6,14.62,14.59,14.61,126600.0,14.6,14.62,14.59,14.61,126600.0
2011-05-26 15:30:00,14.61,14.63,14.61,14.63,139800.0,14.61,14.63,14.61,14.63,139800.0
2011-05-26 15:40:00,14.63,14.64,14.6,14.6,168000.0,14.63,14.64,14.6,14.6,168000.0
2011-05-26 15:50:00,14.6,14.62,14.59,14.61,325800.0,14.6,14.62,14.59,14.61,325800.0
2011-05-27 09:30:00,14.67,14.67,14.65,14.65,81000.0,14.67,14.67,14.65,14.65,81000.0
2011-05-27 09:40:00,14.65,14.71,14.65,14.71,55800.0,14.65,14.71,14.65,14.71,55800.0
2011-05-27 09:50:00,14.71,14.71,14.67,14.68,61800.0,14.71,14.71,14.67,14.68,61800.0
2011-05-27 10:00:00,14.68,14.7,14.66,14.67,69000.0,14.68,14.7,14.66,14.67,69000.0
2011-05-27 10:10:00,14.67,14.68,14.66,14.68,40200.0,14.67,14.68,14.66,14.68,40200.0
2011-05-27 10:20:00,14.68,14.7,14.67,14.69,87000.0,14.68,14.7,14.67,14.69,87000.0
2011-05-27 10:30:00,14.69,14.7,14.67,14.67,41400.0,14.69,14.7,14.67,14.67,41400.0
2011-05-27 10:40:00,14.68,14.69,14.68,14.69,28800.0,14.68,14.69,14.68,14.69,28800.0
2011-05-27 10:50:00,14.69,14.7,14.69,14.69,54600.0,14.69,14.7,14.69,14.69,54600.0
2011-05-27 11:00:00,14.69,14.7,14.68,14.69,67200.0,14.69,14.7,14.68,14.69,67200.0
2011-05-27 11:10:00,14.69,14.7,14.69,14.7,64200.0,14.69,14.7,14.69,14.7,64200.0
2011-05-27 11:20:00,14.7,14.71,14.68,14.69,67800.0,14.7,14.71,14.68,14.69,67800.0
2011-05-27 11:30:00,14.69,14.69,14.68,14.69,39000.0,14.69,14.69,14.68,14.69,39000.0
2011-05-27 11:40:00,14.69,14.7,14.69,14.69,58200.0,14.69,14.7,14.69,14.69,58200.0
2011-05-27 11:50:00,14.69,14.69,14.69,14.69,50400.0,14.69,14.69,14.69,14.69,50400.0
2011-05-27 12:00:00,14.69,14.69,14.68,14.69,39000.0,14.69,14.69,14.68,14.69,39000.0
2011-05-27 12:10:00,14.69,14.7,14.68,14.69,54000.0,14.69,14.7,14.68,14.69,54000.0
2011-05-27 12:20:00,14.69,14.7,14.69,14.7,31800.0,14.69,14.7,14.69,14.7,31800.0
2011-05-27 12:30:00,14.7,14.71,14.69,14.7,37200.0,14.7,14.71,14.69,14.7,37200.0
2011-05-27 12:40:00,14.7,14.71,14.7,14.7,22200.0,14.7,14.71,14.7,14.7,22200.0
2011-05-27 12:50:00,14.71,14.71,14.69,14.69,24000.0,14.71,14.71,14.69,14.69,24000.0
2011-05-27 13:00:00,14.69,14.69,14.69,14.69,15000.0,14.69,14.69,14.69,14.69,15000.0
2011-05-27 13:10:00,14.69,14.69,14.69,14.69,43200.0,14.69,14.69,14.69,14.69,43200.0
2011-05-27 13:20:00,14.69,14.69,14.69,14.69,37800.0,14.69,14.69,14.69,14.69,37800.0
2011-05-27 13:30:00,14.69,14.69,14.69,14.69,38400.0,14.69,14.69,14.69,14.69,38400.0
2011-05-27 13:40:00,14.69,14.7,14.69,14.69,34800.0,14.69,14.7,14.69,14.69,34800.0
2011-05-27 13:50:00,14.69,14.69,14.69,14.69,17400.0,14.69,14.69,14.69,14.69,17400.0
2011-05-27 14:00:00,14.69,14.69,14.69,14.69,29400.0,14.69,14.69,14.69,14.69,29400.0
2011-05-27 14:10:00,14.69,14.7,14.69,14.7,19200.0,14.69,14.7,14.69,14.7,19200.0
2011-05-27 14:20:00,14.7,14.7,14.69,14.7,43200.0,14.7,14.7,14.69,14.7,43200.0
2011-05-27 14:30:00,14.7,14.7,14.69,14.69,33600.0,14.7,14.7,14.69,14.69,33600.0
2011-05-27 14:40:00,14.69,14.7,14.69,14.69,22800.0,14.69,14.7,14.69,14.69,22800.0
2011-05-27 14:50:00,14.69,14.69,14.69,14.69,45600.0,14.69,14.69,14.69,14.69,45600.0
2011-05-27 15:00:00,14.69,14.69,14.68,14.68,55200.0,14.69,14.69,14.68,14.68,55200.0
2011-05-27 15:10:00,14.69,14.7,14.69,14.69,38400.0,14.69,14.7,14.69,14.69,38400.0
2011-05-27 15:20:00,14.69,14.69,14.68,14.68,74400.0,14.69,14.69,14.68,14.68,74400.0
2011-05-27 15:30:00,14.68,14.7,14.67,14.68,182400.0,14.68,14.7,14.67,14.68,182400.0
2011-05-27 15:40:00,14.68,14.7,14.68,14.68,167400.0,14.68,14.7,14.68,14.68,167400.0
2011-05-27 15:50:00,14.69,14.69,14.68,14.68,234000.0,14.69,14.69,14.68,14.68,234000.0
2011-05-31 09:30:00,14.83,14.96,14.78,14.92,372000.0,14.83,14.96,14.78,14.92,372000.0
2011-05-31 09:40:00,14.92,14.92,14.85,14.86,119400.0,14.92,14.92,14.85,14.86,119400.0
2011-05-31 09:50:00,14.85,14.87,14.82,14.82,101400.0,14.85,14.87,14.82,14.82,101400.0
2011-05-31 10:00:00,14.82,14.82,14.69,14.7,181800.0,14.82,14.82,14.69,14.7,181800.0
2011-05-31 10:10:00,14.7,14.72,14.69,14.71,105600.0,14.7,14.72,14.69,14.71,105600.0
2011-05-31 10:20:00,14.71,14.71,14.66,14.67,121200.0,14.71,14.71,14.66,14.67,121200.0
2011-05-31 10:30:00,14.68,14.73,14.67,14.71,81000.0,14.68,14.73,14.67,14.71,81000.0
2011-05-31 10:40:00,14.71,14.72,14.7,14.71,118200.0,14.71,14.72,14.7,14.71,118200.0
2011-05-31 10:50:00,14.71,14.72,14.7,14.72,69600.0,14.71,14.72,14.7,14.72,69600.0
2011-05-31 11:00:00,14.71,14.73,14.7,14.72,75000.0,14.71,14.73,14.7,14.72,75000.0
2011-05-31 11:10:00,14.72,14.72,14.72,14.72,76800.0,14.72,14.72,14.72,14.72,76800.0
2011-05-31 11:20:00,14.72,14.72,14.71,14.72,64200.0,14.72,14.72,14.71,14.72,64200.0
2011-05-31 11:30:00,14.72,14.72,14.72,14.72,49800.0,14.72,14.72,14.72,14.72,49800.0
2011-05-31 11:40:00,14.72,14.72,14.71,14.71,35400.0,14.72,14.72,14.71,14.71,35400.0
2011-05-31 11:50:00,14.72,14.72,14.69,14.7,131400.0,14.72,14.72,14.69,14.7,131400.0
2011-05-31 12:00:00,14.69,14.72,14.69,14.72,49200.0,14.69,14.72,14.69,14.72,49200.0
2011-05-31 12:10:00,14.72,14.72,14.71,14.71,55200.0,14.72,14.72,14.71,14.71,55200.0
2011-05-31 12:20:00,14.71,14.72,14.71,14.71,35400.0,14.71,14.72,14.71,14.71,35400.0
2011-05-31 12:30:00,14.71,14.71,14.68,14.68,60600.0,14.71,14.71,14.68,14.68,60600.0
2011-05-31 12:40:00,14.68,14.7,14.67,14.7,57600.0,14.68,14.7,14.67,14.7,57600.0
2011-05-31 12:50:00,14.7,14.71,14.7,14.7,48000.0,14.7,14.71,14.7,14.7,48000.0
2011-05-31 13:00:00,14.7,14.71,14.7,14.71,54000.0,14.7,14.71,14.7,14.71,54000.0
2011-05-31 13:10:00,14.71,14.71,14.7,14.71,81000.0,14.71,14.71,14.7,14.71,81000.0
2011-05-31 13:20:00,14.71,14.71,14.7,14.7,97800.0,14.71,14.71,14.7,14.7,97800.0
2011-05-31 13:30:00,14.71,14.72,14.7,14.71,72000.0,14.71,14.72,14.7,14.71,72000.0
2011-05-31 13:40:00,14.71,14.73,14.71,14.73,28200.0,14.71,14.73,14.71,14.73,28200.0
2011-05-31 13:50:00,14.73,14.74,14.73,14.74,168600.0,14.73,14.74,14.73,14.74,168600.0
2011-05-31 14:00:00,14.74,14.75,14.73,14.74,158400.0,14.74,14.75,14.73,14.74,158400.0
2011-05-31 14:10:00,14.74,14.74,14.71,14.71,55800.0,14.74,14.74,14.71,14.71,55800.0
2011-05-31 14:20:00,14.71,14.71,14.71,14.71,29400.0,14.71,14.71,14.71,14.71,29400.0
2011-05-31 14:30:00,14.72,14.72,14.71,14.72,34200.0,14.72,14.72,14.71,14.72,34200.0
2011-05-31 14:40:00,14.71,14.72,14.7,14.7,76200.0,14.71,14.72,14.7,14.7,76200.0
2011-05-31 14:50:00,14.7,14.72,14.7,14.72,66600.0,14.7,14.72,14.7,14.72,66600.0
2011-05-31 15:00:00,14.72,14.72,14.71,14.72,107400.0,14.72,14.72,14.71,14.72,107400.0
2011-05-31 15:10:00,14.72,14.73,14.72,14.73,91200.0,14.72,14.73,14.72,14.73,91200.0
2011-05-31 15:20:00,14.73,14.73,14.71,14.71,150600.0,14.73,14.73,14.71,14.71,150600.0
2011-05-31 15:30:00,14.72,14.72,14.72,14.72,114000.0,14.72,14.72,14.72,14.72,114000.0
2011-05-31 15:40:00,14.72,14.77,14.72,14.77,283200.0,14.72,14.77,14.72,14.77,283200.0
2011-05-31 15:50:00,14.77,14.79,14.76,14.78,497400.0,14.77,14.79,14.76,14.78,497400.0
2011-06-01 09:30:00,14.79,14.83,14.79,14.83,213000.0,14.79,14.83,14.79,14.83,213000.0
2011-06-01 09:40:00,14.83,14.86,14.82,14.84,98400.0,14.83,14.86,14.82,14.84,98400.0
2011-06-01 09:50:00,14.84,14.84,14.81,14.82,82200.0,14.84,14.84,14.81,14.82,82200.0
2011-06-01 10:00:00,14.81,14.83,14.78,14.78,69600.0,14.81,14.83,14.78,14.78,69600.0
2011-06-01 10:10:00,14.78,14.78,14.75,14.76,59400.0,14.78,14.78,14.75,14.76,59400.0
2011-06-01 10:20:00,14.77,14.79,14.76,14.77,99000.0,14.77,14.79,14.76,14.77,99000.0
2011-06-01 10:30:00,14.77,14.81,14.77,14.8,101400.0,14.77,14.81,14.77,14.8,101400.0
2011-06-01 10:40:00,14.8,14.8,14.76,14.77,90000.0,14.8,14.8,14.76,14.77,90000.0
2011-06-01 10:50:00,14.77,14.77,14.75,14.76,73800.0,14.77,14.77,14.75,14.76,73800.0
2011-06-01 11:00:00,14.76,14.78,14.74,14.78,97800.0,14.76,14.78,14.74,14.78,97800.0
2011-06-01 11:10:00,14.79,14.79,14.76,14.77,82800.0,14.79,14.79,14.76,14.77,82800.0
2011-06-01 11:20:00,14.77,14.81,14.77,14.81,65400.0,14.77,14.81,14.77,14.81,65400.0
2011-06-01 11:30:00,14.81,14.82,14.77,14.77,79800.0,14.81,14.82,14.77,14.77,79800.0
2011-06-01 11:40:00,14.78,14.78,14.76,14.76,79200.0,14.78,14.78,14.76,14.76,79200.0
2011-06-01 11:50:00,14.76,14.76,14.75,14.76,42600.0,14.76,14.76,14.75,14.76,42600.0
2011-06-01 12:00:00,14.76,14.76,14.71,14.71,93600.0,14.76,14.76,14.71,14.71,93600.0
2011-06-01 12:10:00,14.71,14.71,14.68,14.68,73800.0,14.71,14.71,14.68,14.68,73800.0
2011-06-01 12:20:00,14.68,14.68,14.66,14.67,61800.0,14.68,14.68,14.66,14.67,61800.0
2011-06-01 12:30:00,14.67,14.71,14.67,14.7,63600.0,14.67,14.71,14.67,14.7,63600.0
2011-06-01 12:40:00,14.71,14.73,14.71,14.72,68400.0,14.71,14.73,14.71,14.72,68400.0
2011-06-01 12:50:00,14.72,14.74,14.7,14.73,239400.0,14.72,14.74,14.7,14.73,239400.0
2011-06-01 13:00:00,14.73,14.74,14.72,14.73,243000.0,14.73,14.74,14.72,14.73,243000.0
2011-06-01 13:10:00,14.73,14.73,14.7,14.71,77400.0,14.73,14.73,14.7,14.71,77400.0
2011-06-01 13:20:00,14.7,14.71,14.67,14.68,49200.0,14.7,14.71,14.67,14.68,49200.0
2011-06-01 13:30:00,14.68,14.71,14.67,14.71,63600.0,14.68,14.71,14.67,14.71,63600.0
2011-06-01 13:40:00,14.71,14.72,14.71,14.72,31800.0,14.71,14.72,14.71,14.72,31800.0
2011-06-01 13:50:00,14.71,14.72,14.71,14.72,31200.0,14.71,14.72,14.71,14.72,31200.0
2011-06-01 14:00:00,14.72,14.72,14.71,14.72,43800.0,14.72,14.72,14.71,14.72,43800.0
2011-06-01 14:10:00,14.72,14.72,14.71,14.72,61200.0,14.72,14.72,14.71,14.72,61200.0
2011-06-01 14:20:00,14.72,14.72,14.7,14.71,23400.0,14.72,14.72,14.7,14.71,23400.0
2011-06-01 14:30:00,14.71,14.71,14.67,14.67,76800.0,14.71,14.71,14.67,14.67,76800.0
2011-06-01 14:40:00,14.67,14.68,14.67,14.67,84600.0,14.67,14.68,14.67,14.67,84600.0
2011-06-01 14:50:00,14.67,14.67,14.67,14.67,54600.0,14.67,14.67,14.67,14.67,54600.0
2011-06-01 15:00:00,14.67,14.67,14.66,14.66,60600.0,14.67,14.67,14.66,14.66,60600.0
2011-06-01 15:10:00,14.66,14.67,14.63,14.63,130800.0,14.66,14.67,14.63,14.63,130800.0
2011-06-01 15:20:00,14.63,14.64,14.63,14.64,89400.0,14.63,14.64,14.63,14.64,89400.0
2011-06-01 15:30:00,14.64,14.66,14.64,14.65,63600.0,14.64,14.66,14.64,14.65,63600.0
2011-06-01 15:40:00,14.65,14.65,14.58,14.59,202800.0,14.65,14.65,14.58,14.59,202800.0
2011-06-01 15:50:00,14.59,14.6,14.58,14.6,445800.0,14.59,14.6,14.58,14.6,445800.0
2011-06-02 09:30:00,14.6,14.63,14.43,14.47,135600.0,14.6,14.63,14.43,14.47,135600.0
2011-06-02 09:40:00,14.44,14.47,14.38,14.4,124200.0,14.44,14.47,14.38,14.4,124200.0
2011-06-02 09:50:00,14.39,14.5,14.39,14.49,85200.0,14.39,14.5,14.39,14.49,85200.0
2011-06-02 10:00:00,14.5,14.53,14.49,14.53,68400.0,14.5,14.53,14.49,14.53,68400.0
2011-06-02 10:10:00,14.53,14.54,14.49,14.49,46800.0,14.53,14.54,14.49,14.49,46800.0
2011-06-02 10:20:00,14.5,14.51,14.48,14.49,69000.0,14.5,14.51,14.48,14.49,69000.0
2011-06-02 10:30:00,14.49,14.5,14.47,14.48,72600.0,14.49,14.5,14.47,14.48,72600.0
2011-06-02 10:40:00,14.49,14.49,14.46,14.47,78600.0,14.49,14.49,14.46,14.47,78600.0
2011-06-02 10:50:00,14.47,14.48,14.47,14.47,21000.0,14.47,14.48,14.47,14.47,21000.0
2011-06-02 11:00:00,14.48,14.49,14.45,14.45,52200.0,14.48,14.49,14.45,14.45,52200.0
2011-06-02 11:10:00,14.45,14.45,14.42,14.44,70800.0,14.45,14.45,14.42,14.44,70800.0
2011-06-02 11:20:00,14.44,14.45,14.42,14.43,38400.0,14.44,14.45,14.42,14.43,38400.0
2011-06-02 11:30:00,14.43,14.43,14.36,14.37,167400.0,14.43,14.43,14.36,14.37,167400.0
2011-06-02 11:40:00,14.36,14.37,14.31,14.33,124800.0,14.36,14.37,14.31,14.33,124800.0
2011-06-02 11:50:00,14.33,14.35,14.32,14.34,54600.0,14.33,14.35,14.32,14.34,54600.0
2011-06-02 12:00:00,14.34,14.36,14.34,14.34,61800.0,14.34,14.36,14.34,14.34,61800.0
2011-06-02 12:10:00,14.34,14.35,14.33,14.34,46800.0,14.34,14.35,14.33,14.34,46800.0
2011-06-02 12:20:00,14.34,14.35,14.33,14.33,27000.0,14.34,14.35,14.33,14.33,27000.0
2011-06-02 12:30:00,14.33,14.34,14.32,14.32,52800.0,14.33,14.34,14.32,14.32,52800.0
2011-06-02 12:40:00,14.32,14.34,14.32,14.34,71400.0,14.32,14.34,14.32,14.34,71400.0
2011-06-02 12:50:00,14.34,14.36,14.34,14.36,42600.0,14.34,14.36,14.34,14.36,42600.0
2011-06-02 13:00:00,14.36,14.39,14.36,14.38,75000.0,14.36,14.39,14.36,14.38,75000.0
2011-06-02 13:10:00,14.38,14.4,14.38,14.4,54000.0,14.38,14.4,14.38,14.4,54000.0
2011-06-02 13:20:00,14.4,14.42,14.4,14.42,155400.0,14.4,14.42,14.4,14.42,155400.0
2011-06-02 13:30:00,14.42,14.44,14.41,14.42,210000.0,14.42,14.44,14.41,14.42,210000.0
2011-06-02 13:40:00,14.42,14.44,14.42,14.44,62400.0,14.42,14.44,14.42,14.44,62400.0
2011-06-02 13:50:00,14.43,14.46,14.43,14.46,75600.0,14.43,14.46,14.43,14.46,75600.0
2011-06-02 14:00:00,14.46,14.47,14.45,14.45,64800.0,14.46,14.47,14.45,14.45,64800.0
2011-06-02 14:10:00,14.45,14.48,14.44,14.44,82800.0,14.45,14.48,14.44,14.44,82800.0
2011-06-02 14:20:00,14.44,14.45,14.43,14.44,79800.0,14.44,14.45,14.43,14.44,79800.0
2011-06-02 14:30:00,14.44,14.45,14.43,14.45,48600.0,14.44,14.45,14.43,14.45,48600.0
2011-06-02 14:40:00,14.45,14.46,14.44,14.46,90000.0,14.45,14.46,14.44,14.46,90000.0
2011-06-02 14:50:00,14.45,14.45,14.44,14.44,49800.0,14.45,14.45,14.44,14.44,49800.0
2011-06-02 15:00:00,14.44,14.45,14.43,14.44,116400.0,14.44,14.45,14.43,14.44,116400.0
2011-06-02 15:10:00,14.43,14.45,14.43,14.45,60000.0,14.43,14.45,14.43,14.45,60000.0
2011-06-02 15:20:00,14.44,14.45,14.43,14.44,97800.0,14.44,14.45,14.43,14.44,97800.0
2011-06-02 15:30:00,14.44,14.45,14.43,14.44,221400.0,14.44,14.45,14.43,14.44,221400.0
2011-06-02 15:40:00,14.44,14.45,14.43,14.44,377400.0,14.44,14.45,14.43,14.44,377400.0
2011-06-02 15:50:00,14.45,14.49,14.43,14.49,1075200.0,14.45,14.49,14.43,14.49,1075200.0
2011-06-03 09:30:00,14.37,14.37,14.33,14.36,103200.0,14.37,14.37,14.33,14.36,103200.0
2011-06-03 09:40:00,14.35,14.36,14.31,14.31,102600.0,14.35,14.36,14.31,14.31,102600.0
2011-06-03 09:50:00,14.33,14.35,14.32,14.33,104400.0,14.33,14.35,14.32,14.33,104400.0
2011-06-03 10:00:00,14.34,14.35,14.32,14.33,101400.0,14.34,14.35,14.32,14.33,101400.0
2011-06-03 10:10:00,14.34,14.35,14.32,14.33,100800.0,14.34,14.35,14.32,14.33,100800.0
2011-06-03 10:20:00,14.33,14.36,14.32,14.36,132600.0,14.33,14.36,14.32,14.36,132600.0
2011-06-03 10:30:00,14.36,14.38,14.35,14.36,59400.0,14.36,14.38,14.35,14.36,59400.0
2011-06-03 10:40:00,14.35,14.38,14.35,14.38,185400.0,14.35,14.38,14.35,14.38,185400.0
2011-06-03 10:50:00,14.37,14.39,14.37,14.38,96000.0,14.37,14.39,14.37,14.38,96000.0
2011-06-03 11:00:00,14.38,14.39,14.36,14.37,141600.0,14.38,14.39,14.36,14.37,141600.0
2011-06-03 11:10:00,14.37,14.38,14.37,14.38,72000.0,14.37,14.38,14.37,14.38,72000.0
2011-06-03 11:20:00,14.38,14.39,14.38,14.38,59400.0,14.38,14.39,14.38,14.38,59400.0
2011-06-03 11:30:00,14.38,14.39,14.38,14.38,60000.0,14.38,14.39,14.38,14.38,60000.0
2011-06-03 11:40:00,14.38,14.39,14.38,14.38,55200.0,14.38,14.39,14.38,14.38,55200.0
2011-06-03 11:50:00,14.38,14.39,14.38,14.39,36000.0,14.38,14.39,14.38,14.39,36000.0
2011-06-03 12:00:00,14.39,14.4,14.38,14.38,45600.0,14.39,14.4,14.38,14.38,45600.0
2011-06-03 12:10:00,14.39,14.39,14.38,14.39,19200.0,14.39,14.39,14.38,14.39,19200.0
2011-06-03 12:20:00,14.39,14.41,14.39,14.4,70800.0,14.39,14.41,14.39,14.4,70800.0
2011-06-03 12:30:00,14.4,14.4,14.39,14.4,22200.0,14.4,14.4,14.39,14.4,22200.0
2011-06-03 12:40:00,14.4,14.42,14.4,14.42,43200.0,14.4,14.42,14.4,14.42,43200.0
2011-06-03 12:50:00,14.42,14.43,14.41,14.42,82200.0,14.42,14.43,14.41,14.42,82200.0
2011-06-03 13:00:00,14.42,14.42,14.42,14.42,87000.0,14.42,14.42,14.42,14.42,87000.0
2011-06-03 13:10:00,14.42,14.43,14.42,14.43,42000.0,14.42,14.43,14.42,14.43,42000.0
2011-06-03 13:20:00,14.43,14.43,14.42,14.42,38400.0,14.43,14.43,14.42,14.42,38400.0
2011-06-03 13:30:00,14.42,14.42,14.41,14.42,187200.0,14.42,14.42,14.41,14.42,187200.0
2011-06-03 13:40:00,14.41,14.43,14.41,14.43,127800.0,14.41,14.43,14.41,14.43,127800.0
2011-06-03 13:50:00,14.43,14.43,14.42,14.42,36600.0,14.43,14.43,14.42,14.42,36600.0
2011-06-03 14:00:00,14.42,14.42,14.41,14.41,32400.0,14.42,14.42,14.41,14.41,32400.0
2011-06-03 14:10:00,14.41,14.42,14.41,14.42,28800.0,14.41,14.42,14.41,14.42,28800.0
2011-06-03 14:20:00,14.43,14.44,14.42,14.42,30600.0,14.43,14.44,14.42,14.42,30600.0
2011-06-03 14:30:00,14.42,14.44,14.42,14.42,39000.0,14.42,14.44,14.42,14.42,39000.0
2011-06-03 14:40:00,14.42,14.44,14.42,14.43,62400.0,14.42,14.44,14.42,14.43,62400.0
2011-06-03 14:50:00,14.43,14.44,14.42,14.42,49800.0,14.43,14.44,14.42,14.42,49800.0
2011-06-03 15:00:00,14.42,14.42,14.4,14.4,101400.0,14.42,14.42,14.4,14.4,101400.0
2011-06-03 15:10:00,14.4,14.4,14.38,14.39,94800.0,14.4,14.4,14.38,14.39,94800.0
2011-06-03 15:20:00,14.39,14.42,14.39,14.42,178800.0,14.39,14.42,14.39,14.42,178800.0
2011-06-03 15:30:00,14.43,14.44,14.42,14.43,96000.0,14.43,14.44,14.42,14.43,96000.0
2011-06-03 15:40:00,14.43,14.46,14.42,14.46,316200.0,14.43,14.46,14.42,14.46,316200.0
2011-06-03 15:50:00,14.46,14.46,14.4,14.41,567000.0,14.46,14.46,14.4,14.41,567000.0
2011-06-06 09:30:00,14.35,14.4,14.33,14.4,138600.0,14.35,14.4,14.33,14.4,138600.0
2011-06-06 09:40:00,14.4,14.43,14.39,14.41,30600.0,14.4,14.43,14.39,14.41,30600.0
2011-06-06 09:50:00,14.41,14.42,14.38,14.39,43200.0,14.41,14.42,14.38,14.39,43200.0
2011-06-06 10:00:00,14.39,14.4,14.34,14.35,30000.0,14.39,14.4,14.34,14.35,30000.0
2011-06-06 10:10:00,14.35,14.37,14.32,14.32,91800.0,14.35,14.37,14.32,14.32,91800.0
2011-06-06 10:20:00,14.32,14.33,14.29,14.3,73800.0,14.32,14.33,14.29,14.3,73800.0
2011-06-06 10:30:00,14.29,14.3,14.26,14.26,56400.0,14.29,14.3,14.26,14.26,56400.0
2011-06-06 10:40:00,14.26,14.27,14.22,14.22,108000.0,14.26,14.27,14.22,14.22,108000.0
2011-06-06 10:50:00,14.22,14.22,14.2,14.21,147000.0,14.22,14.22,14.2,14.21,147000.0
2011-06-06 11:00:00,14.21,14.27,14.21,14.27,75600.0,14.21,14.27,14.21,14.27,75600.0
2011-06-06 11:10:00,14.27,14.27,14.24,14.25,94800.0,14.27,14.27,14.24,14.25,94800.0
2011-06-06 11:20:00,14.25,14.27,14.25,14.27,85200.0,14.25,14.27,14.25,14.27,85200.0
2011-06-06 11:30:00,14.27,14.27,14.26,14.27,39000.0,14.27,14.27,14.26,14.27,39000.0
2011-06-06 11:40:00,14.27,14.27,14.24,14.25,61200.0,14.27,14.27,14.24,14.25,61200.0
2011-06-06 11:50:00,14.25,14.26,14.24,14.25,46800.0,14.25,14.26,14.24,14.25,46800.0
2011-06-06 12:00:00,14.25,14.25,14.24,14.25,31200.0,14.25,14.25,14.24,14.25,31200.0
2011-06-06 12:10:00,14.25,14.25,14.25,14.25,27000.0,14.25,14.25,14.25,14.25,27000.0
2011-06-06 12:20:00,14.25,14.26,14.25,14.26,61200.0,14.25,14.26,14.25,14.26,61200.0
2011-06-06 12:30:00,14.26,14.28,14.26,14.27,82800.0,14.26,14.28,14.26,14.27,82800.0
2011-06-06 12:40:00,14.27,14.27,14.26,14.27,50400.0,14.27,14.27,14.26,14.27,50400.0
2011-06-06 12:50:00,14.26,14.27,14.26,14.27,39000.0,14.26,14.27,14.26,14.27,39000.0
2011-06-06 13:00:00,14.27,14.27,14.26,14.26,63000.0,14.27,14.27,14.26,14.26,63000.0
2011-06-06 13:10:00,14.26,14.28,14.26,14.28,477600.0,14.26,14.28,14.26,14.28,477600.0
2011-06-06 13:20:00,14.28,14.3,14.28,14.28,400200.0,14.28,14.3,14.28,14.28,400200.0
2011-06-06 13:30:00,14.28,14.29,14.26,14.28,175800.0,14.28,14.29,14.26,14.28,175800.0
2011-06-06 13:40:00,14.28,14.28,14.26,14.27,106800.0,14.28,14.28,14.26,14.27,106800.0
2011-06-06 13:50:00,14.28,14.28,14.27,14.27,56400.0,14.28,14.28,14.27,14.27,56400.0
2011-06-06 14:00:00,14.27,14.29,14.27,14.29,61200.0,14.27,14.29,14.27,14.29,61200.0
2011-06-06 14:10:00,14.29,14.3,14.28,14.29,48000.0,14.29,14.3,14.28,14.29,48000.0
2011-06-06 14:20:00,14.29,14.29,14.28,14.28,60600.0,14.29,14.29,14.28,14.28,60600.0
2011-06-06 14:30:00,14.28,14.29,14.28,14.28,60000.0,14.28,14.29,14.28,14.28,60000.0
2011-06-06 14:40:00,14.29,14.29,14.28,14.28,66600.0,14.29,14.29,14.28,14.28,66600.0
2011-06-06 14:50:00,14.28,14.29,14.27,14.27,73200.0,14.28,14.29,14.27,14.27,73200.0
2011-06-06 15:00:00,14.27,14.28,14.25,14.26,175800.0,14.27,14.28,14.25,14.26,175800.0
2011-06-06 15:10:00,14.26,14.27,14.25,14.27,157200.0,14.26,14.27,14.25,14.27,157200.0
2011-06-06 15:20:00,14.27,14.28,14.27,14.28,100800.0,14.27,14.28,14.27,14.28,100800.0
2011-06-06 15:30:00,14.28,14.32,14.28,14.32,109800.0,14.28,14.32,14.28,14.32,109800.0
2011-06-06 15:40:00,14.32,14.34,14.32,14.33,243000.0,14.32,14.34,14.32,14.33,243000.0
2011-06-06 15:50:00,14.33,14.34,14.31,14.33,532800.0,14.33,14.34,14.31,14.33,532800.0
2011-06-07 09:30:00,14.33,14.41,14.28,14.3,195000.0,14.33,14.41,14.28,14.3,195000.0
2011-06-07 09:40:00,14.29,14.29,14.26,14.26,86400.0,14.29,14.29,14.26,14.26,86400.0
2011-06-07 09:50:00,14.26,14.33,14.24,14.32,72000.0,14.26,14.33,14.24,14.32,72000.0
2011-06-07 10:00:00,14.32,14.39,14.32,14.39,130200.0,14.32,14.39,14.32,14.39,130200.0
2011-06-07 10:10:00,14.38,14.44,14.38,14.44,59400.0,14.38,14.44,14.38,14.44,59400.0
2011-06-07 10:20:00,14.44,14.45,14.4,14.4,61200.0,14.44,14.45,14.4,14.4,61200.0
2011-06-07 10:30:00,14.4,14.42,14.38,14.41,72000.0,14.4,14.42,14.38,14.41,72000.0
2011-06-07 10:40:00,14.41,14.42,14.38,14.4,81600.0,14.41,14.42,14.38,14.4,81600.0
2011-06-07 10:50:00,14.4,14.41,14.38,14.38,58200.0,14.4,14.41,14.38,14.38,58200.0
2011-06-07 11:00:00,14.38,14.39,14.37,14.38,148800.0,14.38,14.39,14.37,14.38,148800.0
2011-06-07 11:10:00,14.37,14.4,14.37,14.4,94200.0,14.37,14.4,14.37,14.4,94200.0
2011-06-07 11:20:00,14.4,14.41,14.4,14.4,175800.0,14.4,14.41,14.4,14.4,175800.0
2011-06-07 11:30:00,14.4,14.41,14.4,14.4,46800.0,14.4,14.41,14.4,14.4,46800.0
2011-06-07 11:40:00,14.4,14.42,14.4,14.41,144600.0,14.4,14.42,14.4,14.41,144600.0
2011-06-07 11:50:00,14.42,14.43,14.4,14.41,93600.0,14.42,14.43,14.4,14.41,93600.0
2011-06-07 12:00:00,14.41,14.42,14.41,14.42,71400.0,14.41,14.42,14.41,14.42,71400.0
2011-06-07 12:10:00,14.42,14.43,14.41,14.43,54600.0,14.42,14.43,14.41,14.43,54600.0
2011-06-07 12:20:00,14.43,14.46,14.43,14.46,46800.0,14.43,14.46,14.43,14.46,46800.0
2011-06-07 12:30:00,14.46,14.47,14.45,14.45,50400.0,14.46,14.47,14.45,14.45,50400.0
2011-06-07 12:40:00,14.45,14.45,14.43,14.43,66600.0,14.45,14.45,14.43,14.43,66600.0
2011-06-07 12:50:00,14.43,14.44,14.43,14.43,71400.0,14.43,14.44,14.43,14.43,71400.0
2011-06-07 13:00:00,14.43,14.43,14.41,14.42,130800.0,14.43,14.43,14.41,14.42,130800.0
2011-06-07 13:10:00,14.42,14.43,14.41,14.42,75000.0,14.42,14.43,14.41,14.42,75000.0
2011-06-07 13:20:00,14.42,14.43,14.42,14.42,45000.0,14.42,14.43,14.42,14.42,45000.0
2011-06-07 13:30:00,14.42,14.43,14.42,14.42,87600.0,14.42,14.43,14.42,14.42,87600.0
2011-06-07 13:40:00,14.42,14.42,14.41,14.41,56400.0,14.42,14.42,14.41,14.41,56400.0
2011-06-07 13:50:00,14.41,14.42,14.41,14.41,48000.0,14.41,14.42,14.41,14.41,48000.0
2011-06-07 14:00:00,14.41,14.42,14.41,14.42,77400.0,14.41,14.42,14.41,14.42,77400.0
2011-06-07 14:10:00,14.42,14.43,14.41,14.43,90000.0,14.42,14.43,14.41,14.43,90000.0
2011-06-07 14:20:00,14.44,14.44,14.42,14.42,106800.0,14.44,14.44,14.42,14.42,106800.0
2011-06-07 14:30:00,14.42,14.43,14.41,14.43,96600.0,14.42,14.43,14.41,14.43,96600.0
2011-06-07 14:40:00,14.43,14.46,14.43,14.45,75600.0,14.43,14.46,14.43,14.45,75600.0
2011-06-07 14:50:00,14.45,14.46,14.43,14.44,95400.0,14.45,14.46,14.43,14.44,95400.0
2011-06-07 15:00:00,14.44,14.45,14.42,14.42,82800.0,14.44,14.45,14.42,14.42,82800.0
2011-06-07 15:10:00,14.42,14.43,14.41,14.42,95400.0,14.42,14.43,14.41,14.42,95400.0
2011-06-07 15:20:00,14.42,14.42,14.41,14.41,78000.0,14.42,14.42,14.41,14.41,78000.0
2011-06-07 15:30:00,14.42,14.42,14.41,14.41,106200.0,14.42,14.42,14.41,14.41,106200.0
2011-06-07 15:40:00,14.42,14.43,14.39,14.42,361200.0,14.42,14.43,14.39,14.42,361200.0
2011-06-07 15:50:00,14.42,14.44,14.4,14.41,447000.0,14.42,14.44,14.4,14.41,447000.0
2011-06-08 09:30:00,14.34,14.45,14.26,14.28,154200.0,14.34,14.45,14.26,14.28,154200.0
2011-06-08 09:40:00,14.29,14.3,14.27,14.27,363000.0,14.29,14.3,14.27,14.27,363000.0
2011-06-08 09:50:00,14.26,14.27,14.24,14.26,94800.0,14.26,14.27,14.24,14.26,94800.0
2011-06-08 10:00:00,14.26,14.29,14.26,14.27,129000.0,14.26,14.29,14.26,14.27,129000.0
2011-06-08 10:10:00,14.28,14.28,14.27,14.28,71400.0,14.28,14.28,14.27,14.28,71400.0
2011-06-08 10:20:00,14.28,14.31,14.28,14.31,223200.0,14.28,14.31,14.28,14.31,223200.0
2011-06-08 10:30:00,14.3,14.32,14.3,14.32,108600.0,14.3,14.32,14.3,14.32,108600.0
2011-06-08 10:40:00,14.32,14.34,14.31,14.33,64200.0,14.32,14.34,14.31,14.33,64200.0
2011-06-08 10:50:00,14.33,14.34,14.33,14.34,412800.0,14.33,14.34,14.33,14.34,412800.0
2011-06-08 11:00:00,14.34,14.39,14.34,14.38,72600.0,14.34,14.39,14.34,14.38,72600.0
2011-06-08 11:10:00,14.38,14.38,14.34,14.34,43800.0,14.38,14.38,14.34,14.34,43800.0
2011-06-08 11:20:00,14.34,14.37,14.34,14.34,90600.0,14.34,14.37,14.34,14.34,90600.0
2011-06-08 11:30:00,14.34,14.35,14.34,14.35,21000.0,14.34,14.35,14.34,14.35,21000.0
2011-06-08 11:40:00,14.35,14.36,14.35,14.35,17400.0,14.35,14.36,14.35,14.35,17400.0
2011-06-08 11:50:00,14.35,14.38,14.35,14.38,33000.0,14.35,14.38,14.35,14.38,33000.0
2011-06-08 12:00:00,14.38,14.4,14.38,14.39,45000.0,14.38,14.4,14.38,14.39,45000.0
2011-06-08 12:10:00,14.4,14.4,14.39,14.39,26400.0,14.4,14.4,14.39,14.39,26400.0
2011-06-08 12:20:00,14.4,14.4,14.38,14.38,37800.0,14.4,14.4,14.38,14.38,37800.0
2011-06-08 12:30:00,14.38,14.39,14.38,14.38,51000.0,14.38,14.39,14.38,14.38,51000.0
2011-06-08 12:40:00,14.39,14.41,14.38,14.38,91800.0,14.39,14.41,14.38,14.38,91800.0
2011-06-08 12:50:00,14.38,14.39,14.38,14.39,31200.0,14.38,14.39,14.38,14.39,31200.0
2011-06-08 13:00:00,14.39,14.41,14.38,14.4,349200.0,14.39,14.41,14.38,14.4,349200.0
2011-06-08 13:10:00,14.4,14.4,14.4,14.4,24600.0,14.4,14.4,14.4,14.4,24600.0
2011-06-08 13:20:00,14.4,14.41,14.39,14.4,24000.0,14.4,14.41,14.39,14.4,24000.0
2011-06-08 13:30:00,14.4,14.4,14.37,14.37,37800.0,14.4,14.4,14.37,14.37,37800.0
2011-06-08 13:40:00,14.37,14.37,14.36,14.36,37200.0,14.37,14.37,14.36,14.36,37200.0
2011-06-08 13:50:00,14.36,14.37,14.35,14.35,39600.0,14.36,14.37,14.35,14.35,39600.0
2011-06-08 14:00:00,14.35,14.37,14.35,14.36,51600.0,14.35,14.37,14.35,14.36,51600.0
2011-06-08 14:10:00,14.35,14.37,14.35,14.36,31200.0,14.35,14.37,14.35,14.36,31200.0
2011-06-08 14:20:00,14.36,14.37,14.34,14.36,76800.0,14.36,14.37,14.34,14.36,76800.0
2011-06-08 14:30:00,14.36,14.4,14.36,14.39,217800.0,14.36,14.4,14.36,14.39,217800.0
2011-06-08 14:40:00,14.39,14.4,14.39,14.39,50400.0,14.39,14.4,14.39,14.39,50400.0
2011-06-08 14:50:00,14.39,14.4,14.39,14.39,32400.0,14.39,14.4,14.39,14.39,32400.0
2011-06-08 15:00:00,14.4,14.4,14.37,14.38,73200.0,14.4,14.4,14.37,14.38,73200.0
2011-06-08 15:10:00,14.38,14.38,14.35,14.36,121800.0,14.38,14.38,14.35,14.36,121800.0
2011-06-08 15:20:00,14.36,14.36,14.34,14.35,144600.0,14.36,14.36,14.34,14.35,144600.0
2011-06-08 15:30:00,14.34,14.35,14.33,14.34,974400.0,14.34,14.35,14.33,14.34,974400.0
2011-06-08 15:40:00,14.34,14.37,14.34,14.35,365400.0,14.34,14.37,14.34,14.35,365400.0
2011-06-08 15:50:00,14.35,14.35,14.32,14.33,861600.0,14.35,14.35,14.32,14.33,861600.0
2011-06-09 09:30:00,14.3,14.32,14.22,14.23,210000.0,14.3,14.32,14.22,14.23,210000.0
2011-06-09 09:40:00,14.23,14.3,14.21,14.29,70800.0,14.23,14.3,14.21,14.29,70800.0
2011-06-09 09:50:00,14.28,14.33,14.27,14.31,72000.0,14.28,14.33,14.27,14.31,72000.0
2011-06-09 10:00:00,14.32,14.34,14.31,14.32,104400.0,14.32,14.34,14.31,14.32,104400.0
2011-06-09 10:10:00,14.31,14.34,14.3,14.31,54000.0,14.31,14.34,14.3,14.31,54000.0
2011-06-09 10:20:00,14.3,14.33,14.3,14.31,64200.0,14.3,14.33,14.3,14.31,64200.0
2011-06-09 10:30:00,14.31,14.33,14.31,14.31,61800.0,14.31,14.33,14.31,14.31,61800.0
2011-06-09 10:40:00,14.31,14.33,14.31,14.33,46200.0,14.31,14.33,14.31,14.33,46200.0
2011-06-09 10:50:00,14.33,14.34,14.31,14.31,48000.0,14.33,14.34,14.31,14.31,48000.0
2011-06-09 11:00:00,14.31,14.31,14.28,14.28,99000.0,14.31,14.31,14.28,14.28,99000.0
2011-06-09 11:10:00,14.28,14.29,14.27,14.28,72600.0,14.28,14.29,14.27,14.28,72600.0
2011-06-09 11:20:00,14.29,14.29,14.26,14.28,47400.0,14.29,14.29,14.26,14.28,47400.0
2011-06-09 11:30:00,14.28,14.3,14.28,14.28,37800.0,14.28,14.3,14.28,14.28,37800.0
2011-06-09 11:40:00,14.28,14.29,14.28,14.28,50400.0,14.28,14.29,14.28,14.28,50400.0
2011-06-09 11:50:00,14.29,14.3,14.29,14.29,31800.0,14.29,14.3,14.29,14.29,31800.0
2011-06-09 12:00:00,14.29,14.31,14.29,14.29,53400.0,14.29,14.31,14.29,14.29,53400.0
2011-06-09 12:10:00,14.3,14.31,14.29,14.3,60600.0,14.3,14.31,14.29,14.3,60600.0
2011-06-09 12:20:00,14.3,14.31,14.3,14.31,45000.0,14.3,14.31,14.3,14.31,45000.0
2011-06-09 12:30:00,14.31,14.32,14.31,14.31,41400.0,14.31,14.32,14.31,14.31,41400.0
2011-06-09 12:40:00,14.31,14.34,14.31,14.34,45600.0,14.31,14.34,14.31,14.34,45600.0
2011-06-09 12:50:00,14.34,14.35,14.33,14.34,68400.0,14.34,14.35,14.33,14.34,68400.0
2011-06-09 13:00:00,14.35,14.35,14.34,14.35,33000.0,14.35,14.35,14.34,14.35,33000.0
2011-06-09 13:10:00,14.35,14.37,14.35,14.37,38400.0,14.35,14.37,14.35,14.37,38400.0
2011-06-09 13:20:00,14.37,14.38,14.36,14.37,58200.0,14.37,14.38,14.36,14.37,58200.0
2011-06-09 13:30:00,14.37,14.38,14.37,14.38,35400.0,14.37,14.38,14.37,14.38,35400.0
2011-06-09 13:40:00,14.38,14.39,14.38,14.39,41400.0,14.38,14.39,14.38,14.39,41400.0
2011-06-09 13:50:00,14.39,14.41,14.39,14.4,43800.0,14.39,14.41,14.39,14.4,43800.0
2011-06-09 14:00:00,14.4,14.42,14.4,14.42,69000.0,14.4,14.42,14.4,14.42,69000.0
2011-06-09 14:10:00,14.42,14.43,14.42,14.42,25800.0,14.42,14.43,14.42,14.42,25800.0
2011-06-09 14:20:00,14.42,14.42,14.41,14.41,36000.0,14.42,14.42,14.41,14.41,36000.0
2011-06-09 14:30:00,14.42,14.42,14.41,14.41,27000.0,14.42,14.42,14.41,14.41,27000.0
2011-06-09 14:40:00,14.42,14.43,14.42,14.42,28800.0,14.42,14.43,14.42,14.42,28800.0
2011-06-09 14:50:00,14.43,14.44,14.43,14.43,34200.0,14.43,14.44,14.43,14.43,34200.0
2011-06-09 15:00:00,14.43,14.43,14.42,14.42,60600.0,14.43,14.43,14.42,14.42,60600.0
2011-06-09 15:10:00,14.42,14.43,14.42,14.42,32400.0,14.42,14.43,14.42,14.42,32400.0
2011-06-09 15:20:00,14.42,14.42,14.41,14.42,81000.0,14.42,14.42,14.41,14.42,81000.0
2011-06-09 15:30:00,14.42,14.43,14.42,14.43,79200.0,14.42,14.43,14.42,14.43,79200.0
2011-06-09 15:40:00,14.42,14.43,14.4,14.41,123000.0,14.42,14.43,14.4,14.41,123000.0
2011-06-09 15:50:00,14.41,14.41,14.39,14.41,244800.0,14.41,14.41,14.39,14.41,244800.0
2011-06-10 09:30:00,14.38,14.38,14.31,14.31,39000.0,14.38,14.38,14.31,14.31,39000.0
2011-06-10 09:40:00,14.33,14.34,14.29,14.34,37200.0,14.33,14.34,14.29,14.34,37200.0
2011-06-10 09:50:00,14.33,14.35,14.3,14.31,48000.0,14.33,14.35,14.3,14.31,48000.0
2011-06-10 10:00:00,14.31,14.31,14.22,14.23,112200.0,14.31,14.31,14.22,14.23,112200.0
2011-06-10 10:10:00,14.23,14.25,14.23,14.24,46800.0,14.23,14.25,14.23,14.24,46800.0
2011-06-10 10:20:00,14.24,14.24,14.21,14.23,61200.0,14.24,14.24,14.21,14.23,61200.0
2011-06-10 10:30:00,14.24,14.24,14.21,14.22,120000.0,14.24,14.24,14.21,14.22,120000.0
2011-06-10 10:40:00,14.22,14.23,14.17,14.18,214200.0,14.22,14.23,14.17,14.18,214200.0
2011-06-10 10:50:00,14.18,14.19,14.12,14.14,198000.0,14.18,14.19,14.12,14.14,198000.0
2011-06-10 11:00:00,14.14,14.15,14.12,14.13,69600.0,14.14,14.15,14.12,14.13,69600.0
2011-06-10 11:10:00,14.12,14.12,14.11,14.12,75000.0,14.12,14.12,14.11,14.12,75000.0
2011-06-10 11:20:00,14.12,14.13,14.12,14.13,118200.0,14.12,14.13,14.12,14.13,118200.0
2011-06-10 11:30:00,14.12,14.12,14.12,14.12,56400.0,14.12,14.12,14.12,14.12,56400.0
2011-06-10 11:40:00,14.12,14.12,14.12,14.12,41400.0,14.12,14.12,14.12,14.12,41400.0
2011-06-10 11:50:00,14.12,14.12,14.1,14.1,58800.0,14.12,14.12,14.1,14.1,58800.0
2011-06-10 12:00:00,14.1,14.12,14.1,14.11,49200.0,14.1,14.12,14.1,14.11,49200.0
2011-06-10 12:10:00,14.11,14.11,14.09,14.1,112200.0,14.11,14.11,14.09,14.1,112200.0
2011-06-10 12:20:00,14.1,14.12,14.1,14.12,69600.0,14.1,14.12,14.1,14.12,69600.0
2011-06-10 12:30:00,14.12,14.14,14.12,14.13,79800.0,14.12,14.14,14.12,14.13,79800.0
2011-06-10 12:40:00,14.13,14.14,14.13,14.13,28200.0,14.13,14.14,14.13,14.13,28200.0
2011-06-10 12:50:00,14.14,14.15,14.13,14.13,42000.0,14.14,14.15,14.13,14.13,42000.0
2011-06-10 13:00:00,14.13,14.14,14.12,14.13,22800.0,14.13,14.14,14.12,14.13,22800.0
2011-06-10 13:10:00,14.13,14.14,14.12,14.12,42000.0,14.13,14.14,14.12,14.12,42000.0
2011-06-10 13:20:00,14.12,14.13,14.12,14.13,28800.0,14.12,14.13,14.12,14.13,28800.0
2011-06-10 13:30:00,14.13,14.13,14.09,14.12,97200.0,14.13,14.13,14.09,14.12,97200.0
2011-06-10 13:40:00,14.12,14.13,14.08,14.09,65400.0,14.12,14.13,14.08,14.09,65400.0
2011-06-10 13:50:00,14.09,14.1,14.08,14.09,49800.0,14.09,14.1,14.08,14.09,49800.0
2011-06-10 14:00:00,14.1,14.17,14.1,14.15,126000.0,14.1,14.17,14.1,14.15,126000.0
2011-06-10 14:10:00,14.15,14.17,14.14,14.16,126000.0,14.15,14.17,14.14,14.16,126000.0
2011-06-10 14:20:00,14.17,14.17,14.13,14.14,73200.0,14.17,14.17,14.13,14.14,73200.0
2011-06-10 14:30:00,14.14,14.15,14.1,14.11,94200.0,14.14,14.15,14.1,14.11,94200.0
2011-06-10 14:40:00,14.1,14.12,14.09,14.1,121800.0,14.1,14.12,14.09,14.1,121800.0
2011-06-10 14:50:00,14.1,14.12,14.1,14.12,78000.0,14.1,14.12,14.1,14.12,78000.0
2011-06-10 15:00:00,14.12,14.15,14.12,14.14,171000.0,14.12,14.15,14.12,14.14,171000.0
2011-06-10 15:10:00,14.14,14.15,14.13,14.14,106200.0,14.14,14.15,14.13,14.14,106200.0
2011-06-10 15:20:00,14.15,14.15,14.11,14.11,97200.0,14.15,14.15,14.11,14.11,97200.0
2011-06-10 15:30:00,14.11,14.11,14.09,14.09,154800.0,14.11,14.11,14.09,14.09,154800.0
2011-06-10 15:40:00,14.09,14.09,14.05,14.05,155400.0,14.09,14.09,14.05,14.05,155400.0
2011-06-10 15:50:00,14.05,14.06,14.03,14.03,376200.0,14.05,14.06,14.03,14.03,376200.0
2011-06-13 09:30:00,14.03,14.11,14.03,14.08,75600.0,14.03,14.11,14.03,14.08,75600.0
2011-06-13 09:40:00,14.08,14.11,14.08,14.11,36600.0,14.08,14.11,14.08,14.11,36600.0
2011-06-13 09:50:00,14.11,14.11,14.08,14.11,49800.0,14.11,14.11,14.08,14.11,49800.0
2011-06-13 10:00:00,14.11,14.11,14.06,14.1,87000.0,14.11,14.11,14.06,14.1,87000.0
2011-06-13 10:10:00,14.09,14.09,14.05,14.06,54600.0,14.09,14.09,14.05,14.06,54600.0
2011-06-13 10:20:00,14.06,14.07,14.05,14.05,71400.0,14.06,14.07,14.05,14.05,71400.0
2011-06-13 10:30:00,14.05,14.05,14.03,14.03,73800.0,14.05,14.05,14.03,14.03,73800.0
2011-06-13 10:40:00,14.04,14.04,14.03,14.04,61800.0,14.04,14.04,14.03,14.04,61800.0
2011-06-13 10:50:00,14.04,14.05,14.0,14.02,108000.0,14.04,14.05,14.0,14.02,108000.0
2011-06-13 11:00:00,14.02,14.02,13.96,13.97,84000.0,14.02,14.02,13.96,13.97,84000.0
2011-06-13 11:10:00,13.97,13.98,13.96,13.97,45600.0,13.97,13.98,13.96,13.97,45600.0
2011-06-13 11:20:00,13.97,13.99,13.97,13.99,60000.0,13.97,13.99,13.97,13.99,60000.0
2011-06-13 11:30:00,13.99,13.99,13.97,13.97,53400.0,13.99,13.99,13.97,13.97,53400.0
2011-06-13 11:40:00,13.97,13.97,13.95,13.95,51600.0,13.97,13.97,13.95,13.95,51600.0
2011-06-13 11:50:00,13.95,13.95,13.92,13.94,49800.0,13.95,13.95,13.92,13.94,49800.0
2011-06-13 12:00:00,13.94,13.96,13.94,13.95,45000.0,13.94,13.96,13.94,13.95,45000.0
2011-06-13 12:10:00,13.95,13.96,13.95,13.95,58800.0,13.95,13.96,13.95,13.95,58800.0
2011-06-13 12:20:00,13.95,13.96,13.93,13.93,67200.0,13.95,13.96,13.93,13.93,67200.0
2011-06-13 12:30:00,13.93,13.95,13.93,13.95,73200.0,13.93,13.95,13.93,13.95,73200.0
2011-06-13 12:40:00,13.95,13.95,13.95,13.95,43800.0,13.95,13.95,13.95,13.95,43800.0
2011-06-13 12:50:00,13.95,13.96,13.94,13.95,40800.0,13.95,13.96,13.94,13.95,40800.0
2011-06-13 13:00:00,13.95,13.95,13.92,13.92,47400.0,13.95,13.95,13.92,13.92,47400.0
2011-06-13 13:10:00,13.92,13.94,13.92,13.94,95400.0,13.92,13.94,13.92,13.94,95400.0
2011-06-13 13:20:00,13.94,13.95,13.93,13.94,43800.0,13.94,13.95,13.93,13.94,43800.0
2011-06-13 13:30:00,13.95,13.95,13.94,13.94,53400.0,13.95,13.95,13.94,13.94,53400.0
2011-06-13 13:40:00,13.94,13.96,13.94,13.95,94800.0,13.94,13.96,13.94,13.95,94800.0
2011-06-13 13:50:00,13.95,13.98,13.94,13.98,131400.0,13.95,13.98,13.94,13.98,131400.0
2011-06-13 14:00:00,13.98,14.0,13.97,13.99,93000.0,13.98,14.0,13.97,13.99,93000.0
2011-06-13 14:10:00,13.99,13.99,13.95,13.96,75600.0,13.99,13.99,13.95,13.96,75600.0
2011-06-13 14:20:00,13.96,13.96,13.95,13.96,86400.0,13.96,13.96,13.95,13.96,86400.0
2011-06-13 14:30:00,13.96,13.96,13.94,13.95,88200.0,13.96,13.96,13.94,13.95,88200.0
2011-06-13 14:40:00,13.96,13.99,13.95,13.99,71400.0,13.96,13.99,13.95,13.99,71400.0
2011-06-13 14:50:00,13.99,13.99,13.97,13.97,105600.0,13.99,13.99,13.97,13.97,105600.0
2011-06-13 15:00:00,13.97,13.98,13.96,13.97,64200.0,13.97,13.98,13.96,13.97,64200.0
2011-06-13 15:10:00,13.97,13.97,13.94,13.96,99600.0,13.97,13.97,13.94,13.96,99600.0
2011-06-13 15:20:00,13.96,13.99,13.96,13.98,108000.0,13.96,13.99,13.96,13.98,108000.0
2011-06-13 15:30:00,13.98,13.98,13.94,13.94,129600.0,13.98,13.98,13.94,13.94,129600.0
2011-06-13 15:40:00,13.95,13.95,13.93,13.94,150600.0,13.95,13.95,13.93,13.94,150600.0
2011-06-13 15:50:00,13.94,13.96,13.92,13.92,294600.0,13.94,13.96,13.92,13.92,294600.0
2011-06-14 09:30:00,14.02,14.08,13.94,14.08,121800.0,14.02,14.08,13.94,14.08,121800.0
2011-06-14 09:40:00,14.08,14.08,14.05,14.05,58800.0,14.08,14.08,14.05,14.05,58800.0
2011-06-14 09:50:00,14.06,14.06,14.04,14.04,56400.0,14.06,14.06,14.04,14.04,56400.0
2011-06-14 10:00:00,14.04,14.07,14.04,14.06,72000.0,14.04,14.07,14.04,14.06,72000.0
2011-06-14 10:10:00,14.06,14.08,14.06,14.08,52200.0,14.06,14.08,14.06,14.08,52200.0
2011-06-14 10:20:00,14.06,14.1,14.06,14.08,42600.0,14.06,14.1,14.06,14.08,42600.0
2011-06-14 10:30:00,14.09,14.12,14.08,14.11,37200.0,14.09,14.12,14.08,14.11,37200.0
2011-06-14 10:40:00,14.12,14.12,14.1,14.12,37800.0,14.12,14.12,14.1,14.12,37800.0
2011-06-14 10:50:00,14.12,14.14,14.12,14.13,89400.0,14.12,14.14,14.12,14.13,89400.0
2011-06-14 11:00:00,14.13,14.15,14.13,14.15,117600.0,14.13,14.15,14.13,14.15,117600.0
2011-06-14 11:10:00,14.15,14.15,14.15,14.15,37800.0,14.15,14.15,14.15,14.15,37800.0
2011-06-14 11:20:00,14.15,14.16,14.15,14.16,49200.0,14.15,14.16,14.15,14.16,49200.0
2011-06-14 11:30:00,14.16,14.18,14.16,14.18,102600.0,14.16,14.18,14.16,14.18,102600.0
2011-06-14 11:40:00,14.18,14.21,14.18,14.21,94800.0,14.18,14.21,14.18,14.21,94800.0
2011-06-14 11:50:00,14.2,14.23,14.2,14.23,103800.0,14.2,14.23,14.2,14.23,103800.0
2011-06-14 12:00:00,14.23,14.23,14.2,14.2,130800.0,14.23,14.23,14.2,14.2,130800.0
2011-06-14 12:10:00,14.2,14.2,14.19,14.2,52200.0,14.2,14.2,14.19,14.2,52200.0
2011-06-14 12:20:00,14.19,14.22,14.19,14.21,35400.0,14.19,14.22,14.19,14.21,35400.0
2011-06-14 12:30:00,14.22,14.23,14.22,14.23,39000.0,14.22,14.23,14.22,14.23,39000.0
2011-06-14 12:40:00,14.23,14.25,14.23,14.25,48600.0,14.23,14.25,14.23,14.25,48600.0
2011-06-14 12:50:00,14.25,14.28,14.24,14.27,135000.0,14.25,14.28,14.24,14.27,135000.0
2011-06-14 13:00:00,14.27,14.27,14.26,14.26,85800.0,14.27,14.27,14.26,14.26,85800.0
2011-06-14 13:10:00,14.27,14.28,14.27,14.28,25200.0,14.27,14.28,14.27,14.28,25200.0
2011-06-14 13:20:00,14.28,14.3,14.28,14.29,56400.0,14.28,14.3,14.28,14.29,56400.0
2011-06-14 13:30:00,14.29,14.32,14.29,14.31,175200.0,14.29,14.32,14.29,14.31,175200.0
2011-06-14 13:40:00,14.31,14.34,14.3,14.34,172200.0,14.31,14.34,14.3,14.34,172200.0
2011-06-14 13:50:00,14.34,14.35,14.34,14.34,168000.0,14.34,14.35,14.34,14.34,168000.0
2011-06-14 14:00:00,14.34,14.34,14.32,14.32,142200.0,14.34,14.34,14.32,14.32,142200.0
2011-06-14 14:10:00,14.32,14.33,14.28,14.28,76800.0,14.32,14.33,14.28,14.28,76800.0
2011-06-14 14:20:00,14.28,14.29,14.27,14.27,121800.0,14.28,14.29,14.27,14.27,121800.0
2011-06-14 14:30:00,14.27,14.28,14.26,14.27,145800.0,14.27,14.28,14.26,14.27,145800.0
2011-06-14 14:40:00,14.27,14.29,14.27,14.28,118800.0,14.27,14.29,14.27,14.28,118800.0
2011-06-14 14:50:00,14.28,14.29,14.27,14.28,61800.0,14.28,14.29,14.27,14.28,61800.0
2011-06-14 15:00:00,14.28,14.29,14.27,14.27,95400.0,14.28,14.29,14.27,14.27,95400.0
2011-06-14 15:10:00,14.27,14.28,14.26,14.27,122400.0,14.27,14.28,14.26,14.27,122400.0
2011-06-14 15:20:00,14.27,14.28,14.25,14.26,96600.0,14.27,14.28,14.25,14.26,96600.0
2011-06-14 15:30:00,14.26,14.27,14.24,14.24,167400.0,14.26,14.27,14.24,14.24,167400.0
2011-06-14 15:40:00,14.24,14.26,14.24,14.25,111000.0,14.24,14.26,14.24,14.25,111000.0
2011-06-14 15:50:00,14.25,14.27,14.23,14.27,308400.0,14.25,14.27,14.23,14.27,308400.0
2011-06-15 09:30:00,14.38,14.38,14.0,14.0,302400.0,14.38,14.38,14.0,14.0,302400.0
2011-06-15 09:40:00,14.02,14.12,14.02,14.11,130200.0,14.02,14.12,14.02,14.11,130200.0
2011-06-15 09:50:00,14.12,14.12,14.09,14.09,73800.0,14.12,14.12,14.09,14.09,73800.0
2011-06-15 10:00:00,14.09,14.11,14.07,14.11,61200.0,14.09,14.11,14.07,14.11,61200.0
2011-06-15 10:10:00,14.11,14.12,14.08,14.09,11400.0,14.11,14.12,14.08,14.09,11400.0
2011-06-15 10:20:00,14.07,14.09,14.06,14.08,19800.0,14.07,14.09,14.06,14.08,19800.0
2011-06-15 10:30:00,14.09,14.09,14.07,14.08,19200.0,14.09,14.09,14.07,14.08,19200.0
2011-06-15 10:40:00,14.08,14.13,14.07,14.13,54000.0,14.08,14.13,14.07,14.13,54000.0
2011-06-15 10:50:00,14.13,14.13,14.1,14.13,31800.0,14.13,14.13,14.1,14.13,31800.0
2011-06-15 11:00:00,14.12,14.14,14.12,14.14,91800.0,14.12,14.14,14.12,14.14,91800.0
2011-06-15 11:10:00,14.13,14.15,14.12,14.15,64800.0,14.13,14.15,14.12,14.15,64800.0
2011-06-15 11:20:00,14.15,14.17,14.14,14.16,38400.0,14.15,14.17,14.14,14.16,38400.0
2011-06-15 11:30:00,14.16,14.16,14.1,14.1,64200.0,14.16,14.16,14.1,14.1,64200.0
2011-06-15 11:40:00,14.1,14.12,14.09,14.1,54600.0,14.1,14.12,14.09,14.1,54600.0
2011-06-15 11:50:00,14.09,14.13,14.07,14.13,69000.0,14.09,14.13,14.07,14.13,69000.0
2011-06-15 12:00:00,14.13,14.15,14.12,14.13,82800.0,14.13,14.15,14.12,14.13,82800.0
2011-06-15 12:10:00,14.13,14.15,14.1,14.1,105600.0,14.13,14.15,14.1,14.1,105600.0
2011-06-15 12:20:00,14.09,14.09,14.05,14.08,121200.0,14.09,14.09,14.05,14.08,121200.0
2011-06-15 12:30:00,14.08,14.11,14.08,14.1,51600.0,14.08,14.11,14.08,14.1,51600.0
2011-06-15 12:40:00,14.1,14.1,14.07,14.07,63000.0,14.1,14.1,14.07,14.07,63000.0
2011-06-15 12:50:00,14.07,14.08,14.06,14.06,74400.0,14.07,14.08,14.06,14.06,74400.0
2011-06-15 13:00:00,14.08,14.08,14.06,14.06,24600.0,14.08,14.08,14.06,14.06,24600.0
2011-06-15 13:10:00,14.06,14.07,14.05,14.06,27600.0,14.06,14.07,14.05,14.06,27600.0
2011-06-15 13:20:00,14.05,14.06,14.04,14.05,24000.0,14.05,14.06,14.04,14.05,24000.0
2011-06-15 13:30:00,14.06,14.06,14.04,14.06,57600.0,14.06,14.06,14.04,14.06,57600.0
2011-06-15 13:40:00,14.06,14.07,14.05,14.05,45000.0,14.06,14.07,14.05,14.05,45000.0
2011-06-15 13:50:00,14.05,14.06,14.03,14.05,30000.0,14.05,14.06,14.03,14.05,30000.0
2011-06-15 14:00:00,14.04,14.06,14.03,14.04,38400.0,14.04,14.06,14.03,14.04,38400.0
2011-06-15 14:10:00,14.04,14.04,14.02,14.02,63000.0,14.04,14.04,14.02,14.02,63000.0
2011-06-15 14:20:00,14.01,14.03,14.0,14.0,49800.0,14.01,14.03,14.0,14.0,49800.0
2011-06-15 14:30:00,14.0,14.03,14.0,14.03,37200.0,14.0,14.03,14.0,14.03,37200.0
2011-06-15 14:40:00,14.03,14.03,13.99,14.02,125400.0,14.03,14.03,13.99,14.02,125400.0
2011-06-15 14:50:00,14.01,14.02,13.99,13.99,51600.0,14.01,14.02,13.99,13.99,51600.0
2011-06-15 15:00:00,13.99,14.01,13.98,13.98,90000.0,13.99,14.01,13.98,13.98,90000.0
2011-06-15 15:10:00,13.98,14.0,13.97,13.99,49200.0,13.98,14.0,13.97,13.99,49200.0
2011-06-15 15:20:00,13.99,14.02,13.98,14.01,73200.0,13.99,14.02,13.98,14.01,73200.0
2011-06-15 15:30:00,14.01,14.02,14.0,14.0,72600.0,14.01,14.02,14.0,14.0,72600.0
2011-06-15 15:40:00,14.0,14.02,13.99,14.0,237000.0,14.0,14.02,13.99,14.0,237000.0
2011-06-15 15:50:00,13.99,14.0,13.98,13.98,447600.0,13.99,14.0,13.98,13.98,447600.0
2011-06-16 09:30:00,13.96,14.0,13.95,13.96,55800.0,13.96,14.0,13.95,13.96,55800.0
2011-06-16 09:40:00,13.96,14.01,13.96,14.0,100800.0,13.96,14.01,13.96,14.0,100800.0
2011-06-16 09:50:00,13.99,14.01,13.94,13.95,60000.0,13.99,14.01,13.94,13.95,60000.0
2011-06-16 10:00:00,13.95,13.95,13.89,13.9,72000.0,13.95,13.95,13.89,13.9,72000.0
2011-06-16 10:10:00,13.9,13.93,13.9,13.92,49800.0,13.9,13.93,13.9,13.92,49800.0
2011-06-16 10:20:00,13.92,13.93,13.91,13.92,49800.0,13.92,13.93,13.91,13.92,49800.0
2011-06-16 10:30:00,13.92,13.94,13.91,13.94,41400.0,13.92,13.94,13.91,13.94,41400.0
2011-06-16 10:40:00,13.93,13.95,13.93,13.94,28200.0,13.93,13.95,13.93,13.94,28200.0
2011-06-16 10:50:00,13.94,13.95,13.92,13.92,21000.0,13.94,13.95,13.92,13.92,21000.0
2011-06-16 11:00:00,13.93,13.93,13.88,13.88,85800.0,13.93,13.93,13.88,13.88,85800.0
2011-06-16 11:10:00,13.88,13.88,13.85,13.88,144600.0,13.88,13.88,13.85,13.88,144600.0
2011-06-16 11:20:00,13.89,13.89,13.87,13.88,47400.0,13.89,13.89,13.87,13.88,47400.0
2011-06-16 11:30:00,13.88,13.92,13.88,13.91,107400.0,13.88,13.92,13.88,13.91,107400.0
2011-06-16 11:40:00,13.91,13.91,13.9,13.9,46200.0,13.91,13.91,13.9,13.9,46200.0
2011-06-16 11:50:00,13.9,13.9,13.88,13.89,27000.0,13.9,13.9,13.88,13.89,27000.0
2011-06-16 12:00:00,13.89,13.92,13.89,13.92,30000.0,13.89,13.92,13.89,13.92,30000.0
2011-06-16 12:10:00,13.92,13.92,13.91,13.92,22800.0,13.92,13.92,13.91,13.92,22800.0
2011-06-16 12:20:00,13.91,13.92,13.9,13.92,23400.0,13.91,13.92,13.9,13.92,23400.0
2011-06-16 12:30:00,13.92,13.92,13.89,13.89,18600.0,13.92,13.92,13.89,13.89,18600.0
2011-06-16 12:40:00,13.9,13.91,13.89,13.89,22200.0,13.9,13.91,13.89,13.89,22200.0
2011-06-16 12:50:00,13.9,13.9,13.89,13.89,40200.0,13.9,13.9,13.89,13.89,40200.0
2011-06-16 13:00:00,13.89,13.89,13.87,13.88,35400.0,13.89,13.89,13.87,13.88,35400.0
2011-06-16 13:10:00,13.88,13.9,13.88,13.9,33600.0,13.88,13.9,13.88,13.9,33600.0
2011-06-16 13:20:00,13.89,13.89,13.88,13.88,47400.0,13.89,13.89,13.88,13.88,47400.0
2011-06-16 13:30:00,13.88,13.88,13.87,13.87,28200.0,13.88,13.88,13.87,13.87,28200.0
2011-06-16 13:40:00,13.87,13.87,13.84,13.84,27000.0,13.87,13.87,13.84,13.84,27000.0
2011-06-16 13:50:00,13.85,13.85,13.81,13.81,67200.0,13.85,13.85,13.81,13.81,67200.0
2011-06-16 14:00:00,13.81,13.82,13.8,13.82,63600.0,13.81,13.82,13.8,13.82,63600.0
2011-06-16 14:10:00,13.82,13.82,13.79,13.81,47400.0,13.82,13.82,13.79,13.81,47400.0
2011-06-16 14:20:00,13.81,13.83,13.8,13.81,73200.0,13.81,13.83,13.8,13.81,73200.0
2011-06-16 14:30:00,13.81,13.82,13.77,13.77,67200.0,13.81,13.82,13.77,13.77,67200.0
2011-06-16 14:40:00,13.77,13.78,13.76,13.76,113400.0,13.77,13.78,13.76,13.76,113400.0
2011-06-16 14:50:00,13.76,13.79,13.76,13.79,148800.0,13.76,13.79,13.76,13.79,148800.0
2011-06-16 15:00:00,13.79,13.82,13.79,13.82,111600.0,13.79,13.82,13.79,13.82,111600.0
2011-06-16 15:10:00,13.81,13.83,13.81,13.81,92400.0,13.81,13.83,13.81,13.81,92400.0
2011-06-16 15:20:00,13.81,13.83,13.81,13.83,104400.0,13.81,13.83,13.81,13.83,104400.0
2011-06-16 15:30:00,13.82,13.85,13.82,13.85,174600.0,13.82,13.85,13.82,13.85,174600.0
2011-06-16 15:40:00,13.85,13.87,13.84,13.85,228600.0,13.85,13.87,13.84,13.85,228600.0
2011-06-16 15:50:00,13.85,13.88,13.85,13.87,278400.0,13.85,13.88,13.85,13.87,278400.0
2011-06-17 09:30:00,14.0,14.09,14.0,14.0,703800.0,14.0,14.09,14.0,14.0,703800.0
2011-06-17 09:40:00,14.02,14.03,13.97,14.02,43200.0,14.02,14.03,13.97,14.02,43200.0
2011-06-17 09:50:00,14.02,14.03,13.99,14.01,111000.0,14.02,14.03,13.99,14.01,111000.0
2011-06-17 10:00:00,14.02,14.02,14.0,14.01,166200.0,14.02,14.02,14.0,14.01,166200.0
2011-06-17 10:10:00,14.01,14.04,14.01,14.04,52800.0,14.01,14.04,14.01,14.04,52800.0
2011-06-17 10:20:00,14.04,14.05,14.0,14.01,46200.0,14.04,14.05,14.0,14.01,46200.0
2011-06-17 10:30:00,14.0,14.02,13.98,14.02,47400.0,14.0,14.02,13.98,14.02,47400.0
2011-06-17 10:40:00,14.02,14.05,14.02,14.04,40200.0,14.02,14.05,14.02,14.04,40200.0
2011-06-17 10:50:00,14.04,14.04,14.03,14.03,60000.0,14.04,14.04,14.03,14.03,60000.0
2011-06-17 11:00:00,14.03,14.04,14.02,14.02,46800.0,14.03,14.04,14.02,14.02,46800.0
2011-06-17 11:10:00,14.03,14.05,14.03,14.04,48000.0,14.03,14.05,14.03,14.04,48000.0
2011-06-17 11:20:00,14.04,14.05,14.03,14.04,54600.0,14.04,14.05,14.03,14.04,54600.0
2011-06-17 11:30:00,14.04,14.05,14.02,14.03,62400.0,14.04,14.05,14.02,14.03,62400.0
2011-06-17 11:40:00,14.03,14.05,14.03,14.05,54000.0,14.03,14.05,14.03,14.05,54000.0
2011-06-17 11:50:00,14.05,14.07,14.04,14.06,72600.0,14.05,14.07,14.04,14.06,72600.0
2011-06-17 12:00:00,14.06,14.07,14.06,14.06,96600.0,14.06,14.07,14.06,14.06,96600.0
2011-06-17 12:10:00,14.06,14.06,14.04,14.04,43200.0,14.06,14.06,14.04,14.04,43200.0
2011-06-17 12:20:00,14.03,14.05,14.02,14.04,87000.0,14.03,14.05,14.02,14.04,87000.0
2011-06-17 12:30:00,14.04,14.05,14.04,14.05,43800.0,14.04,14.05,14.04,14.05,43800.0
2011-06-17 12:40:00,14.04,14.05,14.03,14.05,257400.0,14.04,14.05,14.03,14.05,257400.0
2011-06-17 12:50:00,14.05,14.05,14.03,14.04,151200.0,14.05,14.05,14.03,14.04,151200.0
2011-06-17 13:00:00,14.04,14.04,14.02,14.03,108000.0,14.04,14.04,14.02,14.03,108000.0
2011-06-17 13:10:00,14.03,14.05,14.03,14.04,51000.0,14.03,14.05,14.03,14.04,51000.0
2011-06-17 13:20:00,14.03,14.05,14.03,14.05,54600.0,14.03,14.05,14.03,14.05,54600.0
2011-06-17 13:30:00,14.05,14.05,14.04,14.05,42600.0,14.05,14.05,14.04,14.05,42600.0
2011-06-17 13:40:00,14.05,14.05,14.04,14.05,46200.0,14.05,14.05,14.04,14.05,46200.0
2011-06-17 13:50:00,14.05,14.05,14.03,14.05,62400.0,14.05,14.05,14.03,14.05,62400.0
2011-06-17 14:00:00,14.05,14.05,14.04,14.05,53400.0,14.05,14.05,14.04,14.05,53400.0
2011-06-17 14:10:00,14.05,14.05,14.04,14.05,61200.0,14.05,14.05,14.04,14.05,61200.0
2011-06-17 14:20:00,14.05,14.08,14.05,14.07,55200.0,14.05,14.08,14.05,14.07,55200.0
2011-06-17 14:30:00,14.07,14.08,14.05,14.05,79800.0,14.07,14.08,14.05,14.05,79800.0
2011-06-17 14:40:00,14.05,14.06,14.04,14.06,72000.0,14.05,14.06,14.04,14.06,72000.0
2011-06-17 14:50:00,14.05,14.06,14.05,14.05,61200.0,14.05,14.06,14.05,14.05,61200.0
2011-06-17 15:00:00,14.05,14.06,14.03,14.03,73800.0,14.05,14.06,14.03,14.03,73800.0
2011-06-17 15:10:00,14.03,14.03,13.97,13.98,105600.0,14.03,14.03,13.97,13.98,105600.0
2011-06-17 15:20:00,13.98,14.01,13.98,13.99,117600.0,13.98,14.01,13.98,13.99,117600.0
2011-06-17 15:30:00,13.99,14.01,13.99,14.01,118200.0,13.99,14.01,13.99,14.01,118200.0
2011-06-17 15:40:00,14.0,14.02,14.0,14.02,93000.0,14.0,14.02,14.0,14.02,93000.0
2011-06-17 15:50:00,14.02,14.02,13.99,14.0,235800.0,14.02,14.02,13.99,14.0,235800.0
2011-06-20 09:30:00,14.0,14.0,13.88,13.9,123000.0,14.0,14.0,13.88,13.9,123000.0
2011-06-20 09:40:00,13.91,13.92,13.82,13.82,172800.0,13.91,13.92,13.82,13.82,172800.0
2011-06-20 09:50:00,13.83,13.84,13.81,13.83,150600.0,13.83,13.84,13.81,13.83,150600.0
2011-06-20 10:00:00,13.83,13.84,13.83,13.84,335400.0,13.83,13.84,13.83,13.84,335400.0
2011-06-20 10:10:00,13.84,13.88,13.84,13.88,134400.0,13.84,13.88,13.84,13.88,134400.0
2011-06-20 10:20:00,13.87,13.88,13.85,13.87,57600.0,13.87,13.88,13.85,13.87,57600.0
2011-06-20 10:30:00,13.88,13.9,13.87,13.89,97800.0,13.88,13.9,13.87,13.89,97800.0
2011-06-20 10:40:00,13.9,13.92,13.9,13.91,49800.0,13.9,13.92,13.9,13.91,49800.0
2011-06-20 10:50:00,13.91,13.92,13.91,13.91,51600.0,13.91,13.92,13.91,13.91,51600.0
2011-06-20 11:00:00,13.91,13.96,13.91,13.96,228000.0,13.91,13.96,13.91,13.96,228000.0
2011-06-20 11:10:00,13.96,13.97,13.95,13.95,52200.0,13.96,13.97,13.95,13.95,52200.0
2011-06-20 11:20:00,13.95,13.99,13.95,13.98,43800.0,13.95,13.99,13.95,13.98,43800.0
2011-06-20 11:30:00,13.98,13.99,13.98,13.99,35400.0,13.98,13.99,13.98,13.99,35400.0
2011-06-20 11:40:00,13.98,14.03,13.98,14.03,111000.0,13.98,14.03,13.98,14.03,111000.0
2011-06-20 11:50:00,14.02,14.02,13.98,13.99,127200.0,14.02,14.02,13.98,13.99,127200.0
2011-06-20 12:00:00,13.99,14.0,13.99,13.99,42600.0,13.99,14.0,13.99,13.99,42600.0
2011-06-20 12:10:00,13.99,14.0,13.99,14.0,72000.0,13.99,14.0,13.99,14.0,72000.0
2011-06-20 12:20:00,14.0,14.0,13.99,13.99,37800.0,14.0,14.0,13.99,13.99,37800.0
2011-06-20 12:30:00,13.99,13.99,13.98,13.99,135000.0,13.99,13.99,13.98,13.99,135000.0
2011-06-20 12:40:00,13.99,13.99,13.97,13.98,73800.0,13.99,13.99,13.97,13.98,73800.0
2011-06-20 12:50:00,13.98,13.99,13.95,13.96,68400.0,13.98,13.99,13.95,13.96,68400.0
2011-06-20 13:00:00,13.95,13.98,13.95,13.98,28800.0,13.95,13.98,13.95,13.98,28800.0
2011-06-20 13:10:00,13.98,13.98,13.97,13.98,7200.0,13.98,13.98,13.97,13.98,7200.0
2011-06-20 13:20:00,13.99,13.99,13.98,13.98,34800.0,13.99,13.99,13.98,13.98,34800.0
2011-06-20 13:30:00,13.98,13.99,13.98,13.98,69600.0,13.98,13.99,13.98,13.98,69600.0
2011-06-20 13:40:00,13.98,13.99,13.97,13.98,58800.0,13.98,13.99,13.97,13.98,58800.0
2011-06-20 13:50:00,13.98,14.0,13.98,13.99,23400.0,13.98,14.0,13.98,13.99,23400.0
2011-06-20 14:00:00,13.99,14.0,13.98,13.98,47400.0,13.99,14.0,13.98,13.98,47400.0
2011-06-20 14:10:00,13.99,14.0,13.99,14.0,27600.0,13.99,14.0,13.99,14.0,27600.0
2011-06-20 14:20:00,14.01,14.01,13.99,14.0,26400.0,14.01,14.01,13.99,14.0,26400.0
2011-06-20 14:30:00,14.0,14.03,14.0,14.02,118800.0,14.0,14.03,14.0,14.02,118800.0
2011-06-20 14:40:00,14.02,14.02,14.01,14.02,112800.0,14.02,14.02,14.01,14.02,112800.0
2011-06-20 14:50:00,14.02,14.02,14.01,14.01,95400.0,14.02,14.02,14.01,14.01,95400.0
2011-06-20 15:00:00,14.02,14.02,14.01,14.01,43800.0,14.02,14.02,14.01,14.01,43800.0
2011-06-20 15:10:00,14.01,14.01,13.98,13.98,112200.0,14.01,14.01,13.98,13.98,112200.0
2011-06-20 15:20:00,13.98,13.99,13.96,13.98,249000.0,13.98,13.99,13.96,13.98,249000.0
2011-06-20 15:30:00,13.98,13.99,13.97,13.98,177000.0,13.98,13.99,13.97,13.98,177000.0
2011-06-20 15:40:00,13.98,14.01,13.97,13.98,615600.0,13.98,14.01,13.97,13.98,615600.0
2011-06-20 15:50:00,13.98,13.99,13.97,13.99,345600.0,13.98,13.99,13.97,13.99,345600.0
2011-06-21 09:30:00,14.04,14.04,13.97,14.03,120000.0,14.04,14.04,13.97,14.03,120000.0
2011-06-21 09:40:00,14.03,14.08,14.03,14.03,142200.0,14.03,14.08,14.03,14.03,142200.0
2011-06-21 09:50:00,14.03,14.06,14.03,14.04,108000.0,14.03,14.06,14.03,14.04,108000.0
2011-06-21 10:00:00,14.05,14.09,14.04,14.08,166800.0,14.05,14.09,14.04,14.08,166800.0
2011-06-21 10:10:00,14.09,14.09,14.04,14.06,52200.0,14.09,14.09,14.04,14.06,52200.0
2011-06-21 10:20:00,14.06,14.07,14.03,14.03,94200.0,14.06,14.07,14.03,14.03,94200.0
2011-06-21 10:30:00,14.03,14.05,14.02,14.03,64200.0,14.03,14.05,14.02,14.03,64200.0
2011-06-21 10:40:00,14.03,14.06,14.03,14.04,90000.0,14.03,14.06,14.03,14.04,90000.0
2011-06-21 10:50:00,14.04,14.06,14.04,14.05,55200.0,14.04,14.06,14.04,14.05,55200.0
2011-06-21 11:00:00,14.04,14.05,14.01,14.02,62400.0,14.04,14.05,14.01,14.02,62400.0
2011-06-21 11:10:00,14.01,14.03,14.0,14.03,46200.0,14.01,14.03,14.0,14.03,46200.0
2011-06-21 11:20:00,14.03,14.04,14.02,14.03,40200.0,14.03,14.04,14.02,14.03,40200.0
2011-06-21 11:30:00,14.03,14.07,14.03,14.07,54000.0,14.03,14.07,14.03,14.07,54000.0
2011-06-21 11:40:00,14.07,14.09,14.07,14.09,93600.0,14.07,14.09,14.07,14.09,93600.0
2011-06-21 11:50:00,14.09,14.09,14.06,14.07,52800.0,14.09,14.09,14.06,14.07,52800.0
2011-06-21 12:00:00,14.07,14.08,14.07,14.08,25800.0,14.07,14.08,14.07,14.08,25800.0
2011-06-21 12:10:00,14.08,14.08,14.06,14.06,22800.0,14.08,14.08,14.06,14.06,22800.0
2011-06-21 12:20:00,14.06,14.06,14.03,14.04,87600.0,14.06,14.06,14.03,14.04,87600.0
2011-06-21 12:30:00,14.03,14.04,14.03,14.04,37200.0,14.03,14.04,14.03,14.04,37200.0
2011-06-21 12:40:00,14.05,14.06,14.04,14.05,43200.0,14.05,14.06,14.04,14.05,43200.0
2011-06-21 12:50:00,14.05,14.05,14.04,14.05,61200.0,14.05,14.05,14.04,14.05,61200.0
2011-06-21 13:00:00,14.04,14.05,14.03,14.03,41400.0,14.04,14.05,14.03,14.03,41400.0
2011-06-21 13:10:00,14.03,14.04,14.02,14.02,31800.0,14.03,14.04,14.02,14.02,31800.0
2011-06-21 13:20:00,14.02,14.03,14.01,14.02,40200.0,14.02,14.03,14.01,14.02,40200.0
2011-06-21 13:30:00,14.01,14.02,13.98,13.99,89400.0,14.01,14.02,13.98,13.99,89400.0
2011-06-21 13:40:00,13.99,13.99,13.98,13.99,46200.0,13.99,13.99,13.98,13.99,46200.0
2011-06-21 13:50:00,13.98,14.0,13.98,14.0,32400.0,13.98,14.0,13.98,14.0,32400.0
2011-06-21 14:00:00,14.0,14.0,13.98,13.99,72600.0,14.0,14.0,13.98,13.99,72600.0
2011-06-21 14:10:00,13.99,14.0,13.98,13.98,60000.0,13.99,14.0,13.98,13.98,60000.0
2011-06-21 14:20:00,13.98,13.99,13.98,13.99,68400.0,13.98,13.99,13.98,13.99,68400.0
2011-06-21 14:30:00,13.99,14.01,13.98,14.0,160800.0,13.99,14.01,13.98,14.0,160800.0
2011-06-21 14:40:00,14.0,14.0,13.99,13.99,93000.0,14.0,14.0,13.99,13.99,93000.0
2011-06-21 14:50:00,13.99,14.01,13.99,14.01,99600.0,13.99,14.01,13.99,14.01,99600.0
2011-06-21 15:00:00,14.01,14.01,13.99,14.01,103200.0,14.01,14.01,13.99,14.01,103200.0
2011-06-21 15:10:00,14.01,14.02,13.99,14.01,181800.0,14.01,14.02,13.99,14.01,181800.0
2011-06-21 15:20:00,14.01,14.01,13.99,14.01,184200.0,14.01,14.01,13.99,14.01,184200.0
2011-06-21 15:30:00,14.01,14.02,14.0,14.02,217200.0,14.01,14.02,14.0,14.02,217200.0
2011-06-21 15:40:00,14.02,14.05,14.01,14.05,308400.0,14.02,14.05,14.01,14.05,308400.0
2011-06-21 15:50:00,14.05,14.05,14.04,14.04,500400.0,14.05,14.05,14.04,14.04,500400.0
2011-06-22 09:30:00,14.04,14.1,14.03,14.09,82200.0,14.04,14.1,14.03,14.09,82200.0
2011-06-22 09:40:00,14.1,14.15,14.1,14.14,76200.0,14.1,14.15,14.1,14.14,76200.0
2011-06-22 09:50:00,14.14,14.14,14.09,14.12,72600.0,14.14,14.14,14.09,14.12,72600.0
2011-06-22 10:00:00,14.12,14.12,14.09,14.12,60600.0,14.12,14.12,14.09,14.12,60600.0
2011-06-22 10:10:00,14.12,14.13,14.1,14.1,33000.0,14.12,14.13,14.1,14.1,33000.0
2011-06-22 10:20:00,14.1,14.14,14.1,14.11,115800.0,14.1,14.14,14.1,14.11,115800.0
2011-06-22 10:30:00,14.1,14.13,14.1,14.11,41400.0,14.1,14.13,14.1,14.11,41400.0
2011-06-22 10:40:00,14.11,14.12,14.1,14.1,58800.0,14.11,14.12,14.1,14.1,58800.0
2011-06-22 10:50:00,14.11,14.13,14.1,14.11,165600.0,14.11,14.13,14.1,14.11,165600.0
2011-06-22 11:00:00,14.11,14.13,14.1,14.11,156600.0,14.11,14.13,14.1,14.11,156600.0
2011-06-22 11:10:00,14.11,14.12,14.1,14.12,181800.0,14.11,14.12,14.1,14.12,181800.0
2011-06-22 11:20:00,14.12,14.13,14.11,14.13,116400.0,14.12,14.13,14.11,14.13,116400.0
2011-06-22 11:30:00,14.13,14.14,14.13,14.13,58200.0,14.13,14.14,14.13,14.13,58200.0
2011-06-22 11:40:00,14.13,14.13,14.09,14.1,35400.0,14.13,14.13,14.09,14.1,35400.0
2011-06-22 11:50:00,14.1,14.13,14.1,14.1,115200.0,14.1,14.13,14.1,14.1,115200.0
2011-06-22 12:00:00,14.1,14.1,14.06,14.07,66000.0,14.1,14.1,14.06,14.07,66000.0
2011-06-22 12:10:00,14.07,14.1,14.07,14.08,131400.0,14.07,14.1,14.07,14.08,131400.0
2011-06-22 12:20:00,14.08,14.1,14.07,14.09,218400.0,14.08,14.1,14.07,14.09,218400.0
2011-06-22 12:30:00,14.09,14.09,14.07,14.09,194400.0,14.09,14.09,14.07,14.09,194400.0
2011-06-22 12:40:00,14.1,14.14,14.09,14.13,75600.0,14.1,14.14,14.09,14.13,75600.0
2011-06-22 12:50:00,14.13,14.13,14.11,14.12,45600.0,14.13,14.13,14.11,14.12,45600.0
2011-06-22 13:00:00,14.12,14.14,14.12,14.14,36600.0,14.12,14.14,14.12,14.14,36600.0
2011-06-22 13:10:00,14.14,14.14,14.12,14.13,69600.0,14.14,14.14,14.12,14.13,69600.0
2011-06-22 13:20:00,14.13,14.13,14.1,14.12,138600.0,14.13,14.13,14.1,14.12,138600.0
2011-06-22 13:30:00,14.12,14.12,14.1,14.11,84000.0,14.12,14.12,14.1,14.11,84000.0
2011-06-22 13:40:00,14.11,14.13,14.11,14.13,100800.0,14.11,14.13,14.11,14.13,100800.0
2011-06-22 13:50:00,14.13,14.13,14.11,14.11,195600.0,14.13,14.13,14.11,14.11,195600.0
2011-06-22 14:00:00,14.11,14.12,14.09,14.11,123600.0,14.11,14.12,14.09,14.11,123600.0
2011-06-22 14:10:00,14.11,14.12,14.1,14.11,39000.0,14.11,14.12,14.1,14.11,39000.0
2011-06-22 14:20:00,14.12,14.12,14.1,14.1,52800.0,14.12,14.12,14.1,14.1,52800.0
2011-06-22 14:30:00,14.09,14.11,14.09,14.1,75000.0,14.09,14.11,14.09,14.1,75000.0
2011-06-22 14:40:00,14.11,14.12,14.09,14.11,238800.0,14.11,14.12,14.09,14.11,238800.0
2011-06-22 14:50:00,14.12,14.13,14.1,14.11,131400.0,14.12,14.13,14.1,14.11,131400.0
2011-06-22 15:00:00,14.11,14.12,14.1,14.11,84000.0,14.11,14.12,14.1,14.11,84000.0
2011-06-22 15:10:00,14.11,14.12,14.1,14.11,199200.0,14.11,14.12,14.1,14.11,199200.0
2011-06-22 15:20:00,14.11,14.12,14.1,14.11,307200.0,14.11,14.12,14.1,14.11,307200.0
2011-06-22 15:30:00,14.11,14.13,14.09,14.13,361800.0,14.11,14.13,14.09,14.13,361800.0
2011-06-22 15:40:00,14.13,14.13,14.11,14.12,373200.0,14.13,14.13,14.11,14.12,373200.0
2011-06-22 15:50:00,14.12,14.13,14.09,14.12,718800.0,14.12,14.13,14.09,14.12,718800.0
2011-06-23 09:30:00,13.98,13.98,13.8,13.82,174000.0,13.98,13.98,13.8,13.82,174000.0
2011-06-23 09:40:00,13.82,13.86,13.8,13.82,123600.0,13.82,13.86,13.8,13.82,123600.0
2011-06-23 09:50:00,13.82,13.84,13.8,13.84,85200.0,13.82,13.84,13.8,13.84,85200.0
2011-06-23 10:00:00,13.85,13.9,13.84,13.89,107400.0,13.85,13.9,13.84,13.89,107400.0
2011-06-23 10:10:00,13.89,13.91,13.87,13.88,29400.0,13.89,13.91,13.87,13.88,29400.0
2011-06-23 10:20:00,13.89,13.89,13.84,13.88,112200.0,13.89,13.89,13.84,13.88,112200.0
2011-06-23 10:30:00,13.88,13.9,13.85,13.88,244800.0,13.88,13.9,13.85,13.88,244800.0
2011-06-23 10:40:00,13.88,13.9,13.84,13.85,62400.0,13.88,13.9,13.84,13.85,62400.0
2011-06-23 10:50:00,13.85,14.01,13.84,14.0,409800.0,13.85,14.01,13.84,14.0,409800.0
2011-06-23 11:00:00,14.0,14.01,13.92,13.94,253800.0,14.0,14.01,13.92,13.94,253800.0
2011-06-23 11:10:00,13.93,13.94,13.9,13.94,118200.0,13.93,13.94,13.9,13.94,118200.0
2011-06-23 11:20:00,13.94,14.1,13.94,14.08,530400.0,13.94,14.1,13.94,14.08,530400.0
2011-06-23 11:30:00,14.09,14.1,14.03,14.05,115200.0,14.09,14.1,14.03,14.05,115200.0
2011-06-23 11:40:00,14.05,14.08,14.05,14.05,63000.0,14.05,14.08,14.05,14.05,63000.0
2011-06-23 11:50:00,14.05,14.06,14.02,14.02,70800.0,14.05,14.06,14.02,14.02,70800.0
2011-06-23 12:00:00,14.02,14.04,14.01,14.04,85200.0,14.02,14.04,14.01,14.04,85200.0
2011-06-23 12:10:00,14.04,14.04,14.02,14.02,43200.0,14.04,14.04,14.02,14.02,43200.0
2011-06-23 12:20:00,14.03,14.03,14.0,14.01,61200.0,14.03,14.03,14.0,14.01,61200.0
2011-06-23 12:30:00,14.02,14.02,14.0,14.01,57000.0,14.02,14.02,14.0,14.01,57000.0
2011-06-23 12:40:00,14.01,14.05,14.01,14.04,58800.0,14.01,14.05,14.01,14.04,58800.0
2011-06-23 12:50:00,14.05,14.09,14.05,14.09,49800.0,14.05,14.09,14.05,14.09,49800.0
2011-06-23 13:00:00,14.09,14.14,14.08,14.12,164400.0,14.09,14.14,14.08,14.12,164400.0
2011-06-23 13:10:00,14.12,14.14,14.12,14.13,101400.0,14.12,14.14,14.12,14.13,101400.0
2011-06-23 13:20:00,14.12,14.13,14.12,14.13,84600.0,14.12,14.13,14.12,14.13,84600.0
2011-06-23 13:30:00,14.13,14.15,14.12,14.14,117600.0,14.13,14.15,14.12,14.14,117600.0
2011-06-23 13:40:00,14.15,14.15,14.12,14.13,81600.0,14.15,14.15,14.12,14.13,81600.0
2011-06-23 13:50:00,14.13,14.13,14.12,14.13,186600.0,14.13,14.13,14.12,14.13,186600.0
2011-06-23 14:00:00,14.13,14.13,14.12,14.13,197400.0,14.13,14.13,14.12,14.13,197400.0
2011-06-23 14:10:00,14.13,14.13,14.12,14.13,251400.0,14.13,14.13,14.12,14.13,251400.0
2011-06-23 14:20:00,14.13,14.13,14.12,14.12,64800.0,14.13,14.13,14.12,14.12,64800.0
2011-06-23 14:30:00,14.12,14.13,14.07,14.07,489600.0,14.12,14.13,14.07,14.07,489600.0
2011-06-23 14:40:00,14.06,14.1,14.06,14.08,441000.0,14.06,14.1,14.06,14.08,441000.0
2011-06-23 14:50:00,14.08,14.17,14.08,14.17,306000.0,14.08,14.17,14.08,14.17,306000.0
2011-06-23 15:00:00,14.17,14.17,14.1,14.14,370200.0,14.17,14.17,14.1,14.14,370200.0
2011-06-23 15:10:00,14.13,14.18,14.13,14.17,87600.0,14.13,14.18,14.13,14.17,87600.0
2011-06-23 15:20:00,14.16,14.17,14.13,14.14,214200.0,14.16,14.17,14.13,14.14,214200.0
2011-06-23 15:30:00,14.14,14.14,14.1,14.13,216000.0,14.14,14.14,14.1,14.13,216000.0
2011-06-23 15:40:00,14.12,14.16,14.11,14.15,338400.0,14.12,14.16,14.11,14.15,338400.0
2011-06-23 15:50:00,14.15,14.17,14.15,14.17,558600.0,14.15,14.17,14.15,14.17,558600.0
2011-06-24 09:30:00,14.17,14.19,14.08,14.18,245400.0,14.17,14.19,14.08,14.18,245400.0
2011-06-24 09:40:00,14.18,14.19,14.12,14.13,166200.0,14.18,14.19,14.12,14.13,166200.0
2011-06-24 09:50:00,14.13,14.14,14.12,14.13,45600.0,14.13,14.14,14.12,14.13,45600.0
2011-06-24 10:00:00,14.13,14.16,14.12,14.12,135600.0,14.13,14.16,14.12,14.12,135600.0
2011-06-24 10:10:00,14.12,14.13,14.07,14.09,161400.0,14.12,14.13,14.07,14.09,161400.0
2011-06-24 10:20:00,14.09,14.09,14.07,14.08,52200.0,14.09,14.09,14.07,14.08,52200.0
2011-06-24 10:30:00,14.09,14.14,14.07,14.1,127800.0,14.09,14.14,14.07,14.1,127800.0
2011-06-24 10:40:00,14.11,14.12,14.03,14.05,144000.0,14.11,14.12,14.03,14.05,144000.0
2011-06-24 10:50:00,14.04,14.07,14.03,14.07,61200.0,14.04,14.07,14.03,14.07,61200.0
2011-06-24 11:00:00,14.08,14.09,14.07,14.07,24600.0,14.08,14.09,14.07,14.07,24600.0
2011-06-24 11:10:00,14.08,14.1,14.05,14.1,45000.0,14.08,14.1,14.05,14.1,45000.0
2011-06-24 11:20:00,14.09,14.12,14.09,14.1,98400.0,14.09,14.12,14.09,14.1,98400.0
2011-06-24 11:30:00,14.11,14.13,14.11,14.12,35400.0,14.11,14.13,14.11,14.12,35400.0
2011-06-24 11:40:00,14.13,14.14,14.12,14.13,19800.0,14.13,14.14,14.12,14.13,19800.0
2011-06-24 11:50:00,14.12,14.13,14.1,14.11,27000.0,14.12,14.13,14.1,14.11,27000.0
2011-06-24 12:00:00,14.1,14.11,14.09,14.1,82200.0,14.1,14.11,14.09,14.1,82200.0
2011-06-24 12:10:00,14.1,14.12,14.1,14.12,15600.0,14.1,14.12,14.1,14.12,15600.0
2011-06-24 12:20:00,14.11,14.12,14.11,14.12,15000.0,14.11,14.12,14.11,14.12,15000.0
2011-06-24 12:30:00,14.11,14.13,14.11,14.13,23400.0,14.11,14.13,14.11,14.13,23400.0
2011-06-24 12:40:00,14.13,14.13,14.1,14.1,30600.0,14.13,14.13,14.1,14.1,30600.0
2011-06-24 12:50:00,14.11,14.11,14.08,14.1,31800.0,14.11,14.11,14.08,14.1,31800.0
2011-06-24 13:00:00,14.1,14.11,14.1,14.11,82800.0,14.1,14.11,14.1,14.11,82800.0
2011-06-24 13:10:00,14.11,14.14,14.11,14.13,25200.0,14.11,14.14,14.11,14.13,25200.0
2011-06-24 13:20:00,14.13,14.15,14.13,14.15,23400.0,14.13,14.15,14.13,14.15,23400.0
2011-06-24 13:30:00,14.16,14.16,14.14,14.16,36600.0,14.16,14.16,14.14,14.16,36600.0
2011-06-24 13:40:00,14.16,14.17,14.15,14.16,29400.0,14.16,14.17,14.15,14.16,29400.0
2011-06-24 13:50:00,14.16,14.17,14.13,14.13,22800.0,14.16,14.17,14.13,14.13,22800.0
2011-06-24 14:00:00,14.14,14.14,14.09,14.1,57000.0,14.14,14.14,14.09,14.1,57000.0
2011-06-24 14:10:00,14.09,14.12,14.09,14.11,94800.0,14.09,14.12,14.09,14.11,94800.0
2011-06-24 14:20:00,14.11,14.13,14.11,14.13,28200.0,14.11,14.13,14.11,14.13,28200.0
2011-06-24 14:30:00,14.12,14.12,14.09,14.1,39600.0,14.12,14.12,14.09,14.1,39600.0
2011-06-24 14:40:00,14.1,14.14,14.1,14.12,53400.0,14.1,14.14,14.1,14.12,53400.0
2011-06-24 14:50:00,14.11,14.13,14.1,14.11,37800.0,14.11,14.13,14.1,14.11,37800.0
2011-06-24 15:00:00,14.11,14.11,14.1,14.1,110400.0,14.11,14.11,14.1,14.1,110400.0
2011-06-24 15:10:00,14.11,14.12,14.1,14.12,67800.0,14.11,14.12,14.1,14.12,67800.0
2011-06-24 15:20:00,14.12,14.12,14.1,14.11,109200.0,14.12,14.12,14.1,14.11,109200.0
2011-06-24 15:30:00,14.11,14.14,14.11,14.13,214800.0,14.11,14.14,14.11,14.13,214800.0
2011-06-24 15:40:00,14.12,14.13,14.11,14.13,346800.0,14.12,14.13,14.11,14.13,346800.0
2011-06-24 15:50:00,14.12,14.14,14.12,14.13,418800.0,14.12,14.14,14.12,14.13,418800.0
2011-06-27 09:30:00,14.07,14.13,14.07,14.12,343200.0,14.07,14.13,14.07,14.12,343200.0
2011-06-27 09:40:00,14.11,14.13,14.11,14.12,214200.0,14.11,14.13,14.11,14.12,214200.0
2011-06-27 09:50:00,14.12,14.14,14.12,14.12,142800.0,14.12,14.14,14.12,14.12,142800.0
2011-06-27 10:00:00,14.12,14.15,14.11,14.14,102600.0,14.12,14.15,14.11,14.14,102600.0
2011-06-27 10:10:00,14.13,14.18,14.13,14.17,70800.0,14.13,14.18,14.13,14.17,70800.0
2011-06-27 10:20:00,14.17,14.18,14.16,14.17,69600.0,14.17,14.18,14.16,14.17,69600.0
2011-06-27 10:30:00,14.17,14.17,14.15,14.16,22800.0,14.17,14.17,14.15,14.16,22800.0
2011-06-27 10:40:00,14.16,14.18,14.16,14.18,38400.0,14.16,14.18,14.16,14.18,38400.0
2011-06-27 10:50:00,14.18,14.19,14.16,14.17,36000.0,14.18,14.19,14.16,14.17,36000.0
2011-06-27 11:00:00,14.17,14.19,14.17,14.18,23400.0,14.17,14.19,14.17,14.18,23400.0
2011-06-27 11:10:00,14.18,14.18,14.17,14.17,114600.0,14.18,14.18,14.17,14.17,114600.0
2011-06-27 11:20:00,14.17,14.18,14.17,14.17,21600.0,14.17,14.18,14.17,14.17,21600.0
2011-06-27 11:30:00,14.18,14.2,14.17,14.2,66000.0,14.18,14.2,14.17,14.2,66000.0
2011-06-27 11:40:00,14.2,14.21,14.2,14.21,120000.0,14.2,14.21,14.2,14.21,120000.0
2011-06-27 11:50:00,14.2,14.22,14.19,14.21,55800.0,14.2,14.22,14.19,14.21,55800.0
2011-06-27 12:00:00,14.22,14.22,14.21,14.21,20400.0,14.22,14.22,14.21,14.21,20400.0
2011-06-27 12:10:00,14.22,14.22,14.19,14.2,85200.0,14.22,14.22,14.19,14.2,85200.0
2011-06-27 12:20:00,14.21,14.21,14.2,14.2,85200.0,14.21,14.21,14.2,14.2,85200.0
2011-06-27 12:30:00,14.21,14.21,14.19,14.19,35400.0,14.21,14.21,14.19,14.19,35400.0
2011-06-27 12:40:00,14.19,14.19,14.18,14.19,22200.0,14.19,14.19,14.18,14.19,22200.0
2011-06-27 12:50:00,14.19,14.2,14.19,14.19,55800.0,14.19,14.2,14.19,14.19,55800.0
2011-06-27 13:00:00,14.19,14.2,14.19,14.19,27600.0,14.19,14.2,14.19,14.19,27600.0
2011-06-27 13:10:00,14.2,14.2,14.18,14.19,49200.0,14.2,14.2,14.18,14.19,49200.0
2011-06-27 13:20:00,14.19,14.19,14.17,14.18,150600.0,14.19,14.19,14.17,14.18,150600.0
2011-06-27 13:30:00,14.19,14.2,14.18,14.19,47400.0,14.19,14.2,14.18,14.19,47400.0
2011-06-27 13:40:00,14.18,14.19,14.18,14.19,32400.0,14.18,14.19,14.18,14.19,32400.0
2011-06-27 13:50:00,14.19,14.2,14.18,14.19,75000.0,14.19,14.2,14.18,14.19,75000.0
2011-06-27 14:00:00,14.19,14.21,14.19,14.21,66000.0,14.19,14.21,14.19,14.21,66000.0
2011-06-27 14:10:00,14.21,14.22,14.2,14.22,83400.0,14.21,14.22,14.2,14.22,83400.0
2011-06-27 14:20:00,14.22,14.22,14.21,14.22,74400.0,14.22,14.22,14.21,14.22,74400.0
2011-06-27 14:30:00,14.22,14.24,14.22,14.23,94800.0,14.22,14.24,14.22,14.23,94800.0
2011-06-27 14:40:00,14.24,14.24,14.23,14.23,48600.0,14.24,14.24,14.23,14.23,48600.0
2011-06-27 14:50:00,14.24,14.24,14.22,14.23,46800.0,14.24,14.24,14.22,14.23,46800.0
2011-06-27 15:00:00,14.23,14.24,14.22,14.22,22800.0,14.23,14.24,14.22,14.22,22800.0
2011-06-27 15:10:00,14.22,14.24,14.22,14.24,55200.0,14.22,14.24,14.22,14.24,55200.0
2011-06-27 15:20:00,14.24,14.25,14.23,14.24,55200.0,14.24,14.25,14.23,14.24,55200.0
2011-06-27 15:30:00,14.24,14.25,14.23,14.23,84600.0,14.24,14.25,14.23,14.23,84600.0
2011-06-27 15:40:00,14.23,14.25,14.23,14.24,126000.0,14.23,14.25,14.23,14.24,126000.0
2011-06-27 15:50:00,14.24,14.25,14.23,14.23,492600.0,14.24,14.25,14.23,14.23,492600.0
2011-06-28 09:30:00,14.22,14.23,14.19,14.22,148800.0,14.22,14.23,14.19,14.22,148800.0
2011-06-28 09:40:00,14.22,14.26,14.22,14.24,154800.0,14.22,14.26,14.22,14.24,154800.0
2011-06-28 09:50:00,14.24,14.25,14.22,14.22,90000.0,14.24,14.25,14.22,14.22,90000.0
2011-06-28 10:00:00,14.22,14.23,14.2,14.21,117600.0,14.22,14.23,14.2,14.21,117600.0
2011-06-28 10:10:00,14.21,14.21,14.19,14.2,112200.0,14.21,14.21,14.19,14.2,112200.0
2011-06-28 10:20:00,14.2,14.22,14.2,14.22,149400.0,14.2,14.22,14.2,14.22,149400.0
2011-06-28 10:30:00,14.22,14.23,14.21,14.22,74400.0,14.22,14.23,14.21,14.22,74400.0
2011-06-28 10:40:00,14.22,14.23,14.22,14.23,78600.0,14.22,14.23,14.22,14.23,78600.0
2011-06-28 10:50:00,14.23,14.23,14.19,14.2,115800.0,14.23,14.23,14.19,14.2,115800.0
2011-06-28 11:00:00,14.19,14.2,14.18,14.19,73200.0,14.19,14.2,14.18,14.19,73200.0
2011-06-28 11:10:00,14.19,14.2,14.18,14.2,72000.0,14.19,14.2,14.18,14.2,72000.0
2011-06-28 11:20:00,14.2,14.21,14.2,14.2,26400.0,14.2,14.21,14.2,14.2,26400.0
2011-06-28 11:30:00,14.2,14.21,14.19,14.19,71400.0,14.2,14.21,14.19,14.19,71400.0
2011-06-28 11:40:00,14.19,14.22,14.19,14.22,100800.0,14.19,14.22,14.19,14.22,100800.0
2011-06-28 11:50:00,14.22,14.22,14.2,14.21,39000.0,14.22,14.22,14.2,14.21,39000.0
2011-06-28 12:00:00,14.21,14.25,14.21,14.23,180600.0,14.21,14.25,14.21,14.23,180600.0
2011-06-28 12:10:00,14.23,14.24,14.22,14.23,114600.0,14.23,14.24,14.22,14.23,114600.0
2011-06-28 12:20:00,14.23,14.24,14.22,14.22,21000.0,14.23,14.24,14.22,14.22,21000.0
2011-06-28 12:30:00,14.22,14.23,14.22,14.23,52800.0,14.22,14.23,14.22,14.23,52800.0
2011-06-28 12:40:00,14.22,14.23,14.22,14.22,37200.0,14.22,14.23,14.22,14.22,37200.0
2011-06-28 12:50:00,14.23,14.24,14.23,14.23,64800.0,14.23,14.24,14.23,14.23,64800.0
2011-06-28 13:00:00,14.22,14.25,14.22,14.25,49200.0,14.22,14.25,14.22,14.25,49200.0
2011-06-28 13:10:00,14.25,14.25,14.23,14.24,38400.0,14.25,14.25,14.23,14.24,38400.0
2011-06-28 13:20:00,14.24,14.24,14.24,14.24,35400.0,14.24,14.24,14.24,14.24,35400.0
2011-06-28 13:30:00,14.24,14.25,14.24,14.24,39600.0,14.24,14.25,14.24,14.24,39600.0
2011-06-28 13:40:00,14.24,14.24,14.24,14.24,73200.0,14.24,14.24,14.24,14.24,73200.0
2011-06-28 13:50:00,14.24,14.24,14.24,14.24,43800.0,14.24,14.24,14.24,14.24,43800.0
2011-06-28 14:00:00,14.24,14.24,14.22,14.23,86400.0,14.24,14.24,14.22,14.23,86400.0
2011-06-28 14:10:00,14.23,14.24,14.22,14.23,72000.0,14.23,14.24,14.22,14.23,72000.0
2011-06-28 14:20:00,14.24,14.24,14.22,14.24,65400.0,14.24,14.24,14.22,14.24,65400.0
2011-06-28 14:30:00,14.24,14.24,14.23,14.24,119400.0,14.24,14.24,14.23,14.24,119400.0
2011-06-28 14:40:00,14.24,14.24,14.22,14.24,51000.0,14.24,14.24,14.22,14.24,51000.0
2011-06-28 14:50:00,14.24,14.24,14.23,14.24,58800.0,14.24,14.24,14.23,14.24,58800.0
2011-06-28 15:00:00,14.24,14.25,14.24,14.25,30600.0,14.24,14.25,14.24,14.25,30600.0
2011-06-28 15:10:00,14.24,14.25,14.23,14.23,85200.0,14.24,14.25,14.23,14.23,85200.0
2011-06-28 15:20:00,14.23,14.24,14.23,14.24,72000.0,14.23,14.24,14.23,14.24,72000.0
2011-06-28 15:30:00,14.24,14.25,14.23,14.25,96600.0,14.24,14.25,14.23,14.25,96600.0
2011-06-28 15:40:00,14.25,14.25,14.24,14.24,81600.0,14.25,14.25,14.24,14.24,81600.0
2011-06-28 15:50:00,14.24,14.25,14.23,14.25,281400.0,14.24,14.25,14.23,14.25,281400.0
2011-06-29 09:30:00,14.33,14.33,14.24,14.24,144000.0,14.33,14.33,14.24,14.24,144000.0
2011-06-29 09:40:00,14.24,14.28,14.23,14.27,66600.0,14.24,14.28,14.23,14.27,66600.0
2011-06-29 09:50:00,14.27,14.28,14.24,14.28,73200.0,14.27,14.28,14.24,14.28,73200.0
2011-06-29 10:00:00,14.28,14.28,14.26,14.27,64800.0,14.28,14.28,14.26,14.27,64800.0
2011-06-29 10:10:00,14.27,14.31,14.27,14.3,60000.0,14.27,14.31,14.27,14.3,60000.0
2011-06-29 10:20:00,14.3,14.31,14.28,14.29,46200.0,14.3,14.31,14.28,14.29,46200.0
2011-06-29 10:30:00,14.3,14.3,14.26,14.28,28800.0,14.3,14.3,14.26,14.28,28800.0
2011-06-29 10:40:00,14.27,14.28,14.27,14.27,28800.0,14.27,14.28,14.27,14.27,28800.0
2011-06-29 10:50:00,14.27,14.3,14.27,14.3,50400.0,14.27,14.3,14.27,14.3,50400.0
2011-06-29 11:00:00,14.3,14.31,14.29,14.31,40800.0,14.3,14.31,14.29,14.31,40800.0
2011-06-29 11:10:00,14.31,14.31,14.3,14.31,45600.0,14.31,14.31,14.3,14.31,45600.0
2011-06-29 11:20:00,14.3,14.3,14.28,14.29,22800.0,14.3,14.3,14.28,14.29,22800.0
2011-06-29 11:30:00,14.29,14.3,14.28,14.3,52200.0,14.29,14.3,14.28,14.3,52200.0
2011-06-29 11:40:00,14.3,14.32,14.3,14.32,45000.0,14.3,14.32,14.3,14.32,45000.0
2011-06-29 11:50:00,14.31,14.32,14.31,14.32,32400.0,14.31,14.32,14.31,14.32,32400.0
2011-06-29 12:00:00,14.32,14.32,14.32,14.32,46800.0,14.32,14.32,14.32,14.32,46800.0
2011-06-29 12:10:00,14.31,14.32,14.31,14.31,66000.0,14.31,14.32,14.31,14.31,66000.0
2011-06-29 12:20:00,14.31,14.31,14.29,14.29,57600.0,14.31,14.31,14.29,14.29,57600.0
2011-06-29 12:30:00,14.29,14.31,14.29,14.3,30600.0,14.29,14.31,14.29,14.3,30600.0
2011-06-29 12:40:00,14.3,14.31,14.3,14.31,15000.0,14.3,14.31,14.3,14.31,15000.0
2011-06-29 12:50:00,14.31,14.31,14.3,14.3,23400.0,14.31,14.31,14.3,14.3,23400.0
2011-06-29 13:00:00,14.3,14.31,14.29,14.31,81000.0,14.3,14.31,14.29,14.31,81000.0
2011-06-29 13:10:00,14.31,14.32,14.31,14.31,34200.0,14.31,14.32,14.31,14.31,34200.0
2011-06-29 13:20:00,14.31,14.31,14.3,14.31,21600.0,14.31,14.31,14.3,14.31,21600.0
2011-06-29 13:30:00,14.31,14.31,14.3,14.3,55200.0,14.31,14.31,14.3,14.3,55200.0
2011-06-29 13:40:00,14.3,14.3,14.29,14.29,18600.0,14.3,14.3,14.29,14.29,18600.0
2011-06-29 13:50:00,14.29,14.29,14.27,14.28,31800.0,14.29,14.29,14.27,14.28,31800.0
2011-06-29 14:00:00,14.28,14.28,14.27,14.27,34200.0,14.28,14.28,14.27,14.27,34200.0
2011-06-29 14:10:00,14.27,14.28,14.26,14.27,44400.0,14.27,14.28,14.26,14.27,44400.0
2011-06-29 14:20:00,14.27,14.27,14.24,14.26,84600.0,14.27,14.27,14.24,14.26,84600.0
2011-06-29 14:30:00,14.26,14.26,14.25,14.25,42600.0,14.26,14.26,14.25,14.25,42600.0
2011-06-29 14:40:00,14.25,14.26,14.24,14.25,34200.0,14.25,14.26,14.24,14.25,34200.0
2011-06-29 14:50:00,14.25,14.27,14.25,14.27,36000.0,14.25,14.27,14.25,14.27,36000.0
2011-06-29 15:00:00,14.27,14.29,14.27,14.28,34800.0,14.27,14.29,14.27,14.28,34800.0
2011-06-29 15:10:00,14.28,14.28,14.27,14.27,45000.0,14.28,14.28,14.27,14.27,45000.0
2011-06-29 15:20:00,14.27,14.29,14.27,14.28,58200.0,14.27,14.29,14.27,14.28,58200.0
2011-06-29 15:30:00,14.28,14.29,14.27,14.28,77400.0,14.28,14.29,14.27,14.28,77400.0
2011-06-29 15:40:00,14.28,14.28,14.26,14.26,130200.0,14.28,14.28,14.26,14.26,130200.0
2011-06-29 15:50:00,14.26,14.28,14.26,14.27,211800.0,14.26,14.28,14.26,14.27,211800.0
2011-06-30 09:30:00,14.31,14.33,14.28,14.29,171000.0,14.31,14.33,14.28,14.29,171000.0
2011-06-30 09:40:00,14.29,14.35,14.28,14.31,103200.0,14.29,14.35,14.28,14.31,103200.0
2011-06-30 09:50:00,14.33,14.37,14.31,14.37,109200.0,14.33,14.37,14.31,14.37,109200.0
2011-06-30 10:00:00,14.37,14.38,14.35,14.35,101400.0,14.37,14.38,14.35,14.35,101400.0
2011-06-30 10:10:00,14.35,14.38,14.34,14.37,55800.0,14.35,14.38,14.34,14.37,55800.0
2011-06-30 10:20:00,14.36,14.38,14.36,14.37,39600.0,14.36,14.38,14.36,14.37,39600.0
2011-06-30 10:30:00,14.37,14.37,14.35,14.35,148800.0,14.37,14.37,14.35,14.35,148800.0
2011-06-30 10:40:00,14.35,14.35,14.34,14.35,53400.0,14.35,14.35,14.34,14.35,53400.0
2011-06-30 10:50:00,14.35,14.35,14.31,14.32,90600.0,14.35,14.35,14.31,14.32,90600.0
2011-06-30 11:00:00,14.32,14.35,14.31,14.35,58800.0,14.32,14.35,14.31,14.35,58800.0
2011-06-30 11:10:00,14.35,14.38,14.35,14.36,79200.0,14.35,14.38,14.35,14.36,79200.0
2011-06-30 11:20:00,14.36,14.38,14.36,14.38,107400.0,14.36,14.38,14.36,14.38,107400.0
2011-06-30 11:30:00,14.38,14.4,14.37,14.39,81000.0,14.38,14.4,14.37,14.39,81000.0
2011-06-30 11:40:00,14.4,14.42,14.4,14.42,71400.0,14.4,14.42,14.4,14.42,71400.0
2011-06-30 11:50:00,14.41,14.42,14.39,14.41,49200.0,14.41,14.42,14.39,14.41,49200.0
2011-06-30 12:00:00,14.42,14.43,14.41,14.42,57600.0,14.42,14.43,14.41,14.42,57600.0
2011-06-30 12:10:00,14.42,14.42,14.41,14.42,42000.0,14.42,14.42,14.41,14.42,42000.0
2011-06-30 12:20:00,14.42,14.45,14.42,14.44,40200.0,14.42,14.45,14.42,14.44,40200.0
2011-06-30 12:30:00,14.44,14.46,14.44,14.46,55800.0,14.44,14.46,14.44,14.46,55800.0
2011-06-30 12:40:00,14.45,14.47,14.45,14.46,27600.0,14.45,14.47,14.45,14.46,27600.0
2011-06-30 12:50:00,14.46,14.47,14.45,14.46,52200.0,14.46,14.47,14.45,14.46,52200.0
2011-06-30 13:00:00,14.46,14.47,14.45,14.46,55200.0,14.46,14.47,14.45,14.46,55200.0
2011-06-30 13:10:00,14.46,14.47,14.46,14.47,93000.0,14.46,14.47,14.46,14.47,93000.0
2011-06-30 13:20:00,14.46,14.47,14.46,14.47,71400.0,14.46,14.47,14.46,14.47,71400.0
2011-06-30 13:30:00,14.47,14.51,14.47,14.51,195000.0,14.47,14.51,14.47,14.51,195000.0
2011-06-30 13:40:00,14.51,14.51,14.49,14.51,84600.0,14.51,14.51,14.49,14.51,84600.0
2011-06-30 13:50:00,14.51,14.52,14.5,14.51,41400.0,14.51,14.52,14.5,14.51,41400.0
2011-06-30 14:00:00,14.51,14.51,14.49,14.5,182400.0,14.51,14.51,14.49,14.5,182400.0
2011-06-30 14:10:00,14.51,14.51,14.48,14.49,170400.0,14.51,14.51,14.48,14.49,170400.0
2011-06-30 14:20:00,14.49,14.51,14.48,14.5,67800.0,14.49,14.51,14.48,14.5,67800.0
2011-06-30 14:30:00,14.5,14.52,14.49,14.51,71400.0,14.5,14.52,14.49,14.51,71400.0
2011-06-30 14:40:00,14.51,14.54,14.5,14.52,145800.0,14.51,14.54,14.5,14.52,145800.0
2011-06-30 14:50:00,14.52,14.54,14.52,14.52,93600.0,14.52,14.54,14.52,14.52,93600.0
2011-06-30 15:00:00,14.52,14.53,14.52,14.53,123600.0,14.52,14.53,14.52,14.53,123600.0
2011-06-30 15:10:00,14.53,14.54,14.52,14.53,164400.0,14.53,14.54,14.52,14.53,164400.0
2011-06-30 15:20:00,14.53,14.55,14.53,14.53,139200.0,14.53,14.55,14.53,14.53,139200.0
2011-06-30 15:30:00,14.53,14.58,14.53,14.58,297000.0,14.53,14.58,14.53,14.58,297000.0
2011-06-30 15:40:00,14.58,14.58,14.54,14.55,339600.0,14.58,14.58,14.54,14.55,339600.0
2011-06-30 15:50:00,14.55,14.55,14.53,14.53,480000.0,14.55,14.55,14.53,14.53,480000.0
2011-07-01 09:30:00,14.52,14.61,14.51,14.6,118200.0,14.52,14.61,14.51,14.6,118200.0
2011-07-01 09:40:00,14.61,14.63,14.6,14.61,34200.0,14.61,14.63,14.6,14.61,34200.0
2011-07-01 09:50:00,14.6,14.61,14.54,14.54,61800.0,14.6,14.61,14.54,14.54,61800.0
2011-07-01 10:00:00,14.56,14.62,14.55,14.59,150000.0,14.56,14.62,14.55,14.59,150000.0
2011-07-01 10:10:00,14.59,14.62,14.53,14.54,160200.0,14.59,14.62,14.53,14.54,160200.0
2011-07-01 10:20:00,14.53,14.56,14.51,14.53,114000.0,14.53,14.56,14.51,14.53,114000.0
2011-07-01 10:30:00,14.53,14.54,14.52,14.53,102000.0,14.53,14.54,14.52,14.53,102000.0
2011-07-01 10:40:00,14.53,14.53,14.51,14.53,94800.0,14.53,14.53,14.51,14.53,94800.0
2011-07-01 10:50:00,14.53,14.54,14.51,14.51,52800.0,14.53,14.54,14.51,14.51,52800.0
2011-07-01 11:00:00,14.52,14.52,14.51,14.51,64800.0,14.52,14.52,14.51,14.51,64800.0
2011-07-01 11:10:00,14.51,14.52,14.5,14.52,48000.0,14.51,14.52,14.5,14.52,48000.0
2011-07-01 11:20:00,14.52,14.52,14.51,14.51,49800.0,14.52,14.52,14.51,14.51,49800.0
2011-07-01 11:30:00,14.51,14.52,14.5,14.51,36000.0,14.51,14.52,14.5,14.51,36000.0
2011-07-01 11:40:00,14.5,14.51,14.47,14.48,34800.0,14.5,14.51,14.47,14.48,34800.0
2011-07-01 11:50:00,14.48,14.51,14.48,14.51,46800.0,14.48,14.51,14.48,14.51,46800.0
2011-07-01 12:00:00,14.5,14.52,14.5,14.51,26400.0,14.5,14.52,14.5,14.51,26400.0
2011-07-01 12:10:00,14.52,14.52,14.5,14.51,51600.0,14.52,14.52,14.5,14.51,51600.0
2011-07-01 12:20:00,14.51,14.53,14.51,14.52,77400.0,14.51,14.53,14.51,14.52,77400.0
2011-07-01 12:30:00,14.52,14.53,14.52,14.53,40200.0,14.52,14.53,14.52,14.53,40200.0
2011-07-01 12:40:00,14.53,14.56,14.53,14.56,43200.0,14.53,14.56,14.53,14.56,43200.0
2011-07-01 12:50:00,14.56,14.58,14.56,14.58,80400.0,14.56,14.58,14.56,14.58,80400.0
2011-07-01 13:00:00,14.58,14.58,14.57,14.58,75000.0,14.58,14.58,14.57,14.58,75000.0
2011-07-01 13:10:00,14.58,14.58,14.57,14.57,24000.0,14.58,14.58,14.57,14.57,24000.0
2011-07-01 13:20:00,14.57,14.58,14.56,14.58,26400.0,14.57,14.58,14.56,14.58,26400.0
2011-07-01 13:30:00,14.57,14.59,14.57,14.59,45000.0,14.57,14.59,14.57,14.59,45000.0
2011-07-01 13:40:00,14.58,14.58,14.57,14.57,53400.0,14.58,14.58,14.57,14.57,53400.0
2011-07-01 13:50:00,14.57,14.58,14.56,14.58,45600.0,14.57,14.58,14.56,14.58,45600.0
2011-07-01 14:00:00,14.58,14.59,14.58,14.59,50400.0,14.58,14.59,14.58,14.59,50400.0
2011-07-01 14:10:00,14.59,14.6,14.59,14.6,67800.0,14.59,14.6,14.59,14.6,67800.0
2011-07-01 14:20:00,14.59,14.61,14.59,14.61,85800.0,14.59,14.61,14.59,14.61,85800.0
2011-07-01 14:30:00,14.61,14.63,14.61,14.63,53400.0,14.61,14.63,14.61,14.63,53400.0
2011-07-01 14:40:00,14.63,14.64,14.63,14.63,57600.0,14.63,14.64,14.63,14.63,57600.0
2011-07-01 14:50:00,14.64,14.66,14.63,14.66,83400.0,14.64,14.66,14.63,14.66,83400.0
2011-07-01 15:00:00,14.66,14.67,14.64,14.65,119400.0,14.66,14.67,14.64,14.65,119400.0
2011-07-01 15:10:00,14.64,14.64,14.63,14.64,115200.0,14.64,14.64,14.63,14.64,115200.0
2011-07-01 15:20:00,14.64,14.65,14.63,14.64,91200.0,14.64,14.65,14.63,14.64,91200.0
2011-07-01 15:30:00,14.64,14.66,14.64,14.66,141000.0,14.64,14.66,14.64,14.66,141000.0
2011-07-01 15:40:00,14.66,14.69,14.66,14.68,197400.0,14.66,14.69,14.66,14.68,197400.0
2011-07-01 15:50:00,14.69,14.69,14.67,14.68,213600.0,14.69,14.69,14.67,14.68,213600.0
2011-07-05 09:30:00,14.6,14.72,14.58,14.71,168000.0,14.6,14.72,14.58,14.71,168000.0
2011-07-05 09:40:00,14.7,14.77,14.7,14.76,151200.0,14.7,14.77,14.7,14.76,151200.0
2011-07-05 09:50:00,14.77,14.82,14.76,14.82,124200.0,14.77,14.82,14.76,14.82,124200.0
2011-07-05 10:00:00,14.82,14.86,14.8,14.82,200400.0,14.82,14.86,14.8,14.82,200400.0
2011-07-05 10:10:00,14.82,14.83,14.75,14.75,105000.0,14.82,14.83,14.75,14.75,105000.0
2011-07-05 10:20:00,14.75,14.75,14.68,14.71,208800.0,14.75,14.75,14.68,14.71,208800.0
2011-07-05 10:30:00,14.71,14.74,14.68,14.68,180600.0,14.71,14.74,14.68,14.68,180600.0
2011-07-05 10:40:00,14.68,14.72,14.68,14.72,68400.0,14.68,14.72,14.68,14.72,68400.0
2011-07-05 10:50:00,14.72,14.72,14.68,14.68,52200.0,14.72,14.72,14.68,14.68,52200.0
2011-07-05 11:00:00,14.69,14.7,14.66,14.67,87600.0,14.69,14.7,14.66,14.67,87600.0
2011-07-05 11:10:00,14.68,14.7,14.67,14.7,57000.0,14.68,14.7,14.67,14.7,57000.0
2011-07-05 11:20:00,14.7,14.7,14.68,14.68,80400.0,14.7,14.7,14.68,14.68,80400.0
2011-07-05 11:30:00,14.68,14.68,14.64,14.64,132000.0,14.68,14.68,14.64,14.64,132000.0
2011-07-05 11:40:00,14.64,14.66,14.63,14.65,94200.0,14.64,14.66,14.63,14.65,94200.0
2011-07-05 11:50:00,14.65,14.67,14.63,14.66,205200.0,14.65,14.67,14.63,14.66,205200.0
2011-07-05 12:00:00,14.66,14.69,14.65,14.69,355200.0,14.66,14.69,14.65,14.69,355200.0
2011-07-05 12:10:00,14.69,14.69,14.67,14.69,213600.0,14.69,14.69,14.67,14.69,213600.0
2011-07-05 12:20:00,14.69,14.72,14.67,14.72,103800.0,14.69,14.72,14.67,14.72,103800.0
2011-07-05 12:30:00,14.72,14.74,14.7,14.74,283800.0,14.72,14.74,14.7,14.74,283800.0
2011-07-05 12:40:00,14.74,14.81,14.74,14.8,179400.0,14.74,14.81,14.74,14.8,179400.0
2011-07-05 12:50:00,14.81,14.82,14.8,14.81,58800.0,14.81,14.82,14.8,14.81,58800.0
2011-07-05 13:00:00,14.82,14.86,14.81,14.85,102600.0,14.82,14.86,14.81,14.85,102600.0
2011-07-05 13:10:00,14.85,14.88,14.83,14.88,155400.0,14.85,14.88,14.83,14.88,155400.0
2011-07-05 13:20:00,14.87,14.9,14.85,14.88,133800.0,14.87,14.9,14.85,14.88,133800.0
2011-07-05 13:30:00,14.88,14.9,14.88,14.89,73800.0,14.88,14.9,14.88,14.89,73800.0
2011-07-05 13:40:00,14.9,14.9,14.88,14.89,80400.0,14.9,14.9,14.88,14.89,80400.0
2011-07-05 13:50:00,14.89,14.9,14.88,14.89,287400.0,14.89,14.9,14.88,14.89,287400.0
2011-07-05 14:00:00,14.88,14.89,14.85,14.85,90000.0,14.88,14.89,14.85,14.85,90000.0
2011-07-05 14:10:00,14.85,14.85,14.82,14.82,102600.0,14.85,14.85,14.82,14.82,102600.0
2011-07-05 14:20:00,14.83,14.83,14.78,14.78,68400.0,14.83,14.83,14.78,14.78,68400.0
2011-07-05 14:30:00,14.78,14.83,14.77,14.83,130800.0,14.78,14.83,14.77,14.83,130800.0
2011-07-05 14:40:00,14.83,14.84,14.82,14.83,88200.0,14.83,14.84,14.82,14.83,88200.0
2011-07-05 14:50:00,14.84,14.84,14.83,14.84,107400.0,14.84,14.84,14.83,14.84,107400.0
2011-07-05 15:00:00,14.84,14.85,14.83,14.85,121200.0,14.84,14.85,14.83,14.85,121200.0
2011-07-05 15:10:00,14.85,14.87,14.84,14.85,353400.0,14.85,14.87,14.84,14.85,353400.0
2011-07-05 15:20:00,14.85,14.87,14.85,14.87,173400.0,14.85,14.87,14.85,14.87,173400.0
2011-07-05 15:30:00,14.87,14.87,14.85,14.86,138000.0,14.87,14.87,14.85,14.86,138000.0
2011-07-05 15:40:00,14.86,14.86,14.83,14.84,152400.0,14.86,14.86,14.83,14.84,152400.0
2011-07-05 15:50:00,14.84,14.88,14.84,14.87,380400.0,14.84,14.88,14.84,14.87,380400.0
2011-07-06 09:30:00,14.85,14.85,14.8,14.8,103200.0,14.85,14.85,14.8,14.8,103200.0
2011-07-06 09:40:00,14.8,14.89,14.8,14.87,113400.0,14.8,14.89,14.8,14.87,113400.0
2011-07-06 09:50:00,14.88,14.96,14.88,14.9,132000.0,14.88,14.96,14.88,14.9,132000.0
2011-07-06 10:00:00,14.9,14.92,14.86,14.89,104400.0,14.9,14.92,14.86,14.89,104400.0
2011-07-06 10:10:00,14.9,14.94,14.9,14.93,122400.0,14.9,14.94,14.9,14.93,122400.0
2011-07-06 10:20:00,14.92,14.97,14.92,14.97,46800.0,14.92,14.97,14.92,14.97,46800.0
2011-07-06 10:30:00,14.98,14.98,14.95,14.97,171000.0,14.98,14.98,14.95,14.97,171000.0
2011-07-06 10:40:00,14.97,14.97,14.95,14.97,70800.0,14.97,14.97,14.95,14.97,70800.0
2011-07-06 10:50:00,14.97,15.0,14.97,14.99,198600.0,14.97,15.0,14.97,14.99,198600.0
2011-07-06 11:00:00,15.0,15.0,14.97,14.98,78600.0,15.0,15.0,14.97,14.98,78600.0
2011-07-06 11:10:00,14.98,15.0,14.98,14.99,76200.0,14.98,15.0,14.98,14.99,76200.0
2011-07-06 11:20:00,14.99,15.0,14.99,15.0,73800.0,14.99,15.0,14.99,15.0,73800.0
2011-07-06 11:30:00,15.0,15.06,15.0,15.05,323400.0,15.0,15.06,15.0,15.05,323400.0
2011-07-06 11:40:00,15.05,15.07,15.05,15.06,77400.0,15.05,15.07,15.05,15.06,77400.0
2011-07-06 11:50:00,15.06,15.11,15.06,15.08,154200.0,15.06,15.11,15.06,15.08,154200.0
2011-07-06 12:00:00,15.08,15.09,15.08,15.09,54600.0,15.08,15.09,15.08,15.09,54600.0
2011-07-06 12:10:00,15.09,15.12,15.09,15.12,99000.0,15.09,15.12,15.09,15.12,99000.0
2011-07-06 12:20:00,15.12,15.14,15.1,15.11,108600.0,15.12,15.14,15.1,15.11,108600.0
2011-07-06 12:30:00,15.1,15.13,15.1,15.13,69000.0,15.1,15.13,15.1,15.13,69000.0
2011-07-06 12:40:00,15.13,15.13,15.12,15.13,81000.0,15.13,15.13,15.12,15.13,81000.0
2011-07-06 12:50:00,15.13,15.15,15.12,15.15,48600.0,15.13,15.15,15.12,15.15,48600.0
2011-07-06 13:00:00,15.15,15.15,15.13,15.14,87000.0,15.15,15.15,15.13,15.14,87000.0
2011-07-06 13:10:00,15.14,15.14,15.11,15.12,52800.0,15.14,15.14,15.11,15.12,52800.0
2011-07-06 13:20:00,15.12,15.12,15.07,15.08,59400.0,15.12,15.12,15.07,15.08,59400.0
2011-07-06 13:30:00,15.08,15.1,15.07,15.1,60600.0,15.08,15.1,15.07,15.1,60600.0
2011-07-06 13:40:00,15.1,15.12,15.1,15.1,51000.0,15.1,15.12,15.1,15.1,51000.0
2011-07-06 13:50:00,15.1,15.11,15.08,15.1,55800.0,15.1,15.11,15.08,15.1,55800.0
2011-07-06 14:00:00,15.1,15.1,15.09,15.09,75600.0,15.1,15.1,15.09,15.09,75600.0
2011-07-06 14:10:00,15.09,15.14,15.09,15.14,166800.0,15.09,15.14,15.09,15.14,166800.0
2011-07-06 14:20:00,15.14,15.15,15.12,15.14,141000.0,15.14,15.15,15.12,15.14,141000.0
2011-07-06 14:30:00,15.14,15.17,15.14,15.16,139200.0,15.14,15.17,15.14,15.16,139200.0
2011-07-06 14:40:00,15.16,15.16,15.14,15.16,129000.0,15.16,15.16,15.14,15.16,129000.0
2011-07-06 14:50:00,15.17,15.17,15.15,15.15,128400.0,15.17,15.17,15.15,15.15,128400.0
2011-07-06 15:00:00,15.15,15.15,15.09,15.12,177000.0,15.15,15.15,15.09,15.12,177000.0
2011-07-06 15:10:00,15.11,15.12,15.09,15.1,126600.0,15.11,15.12,15.09,15.1,126600.0
2011-07-06 15:20:00,15.1,15.12,15.1,15.12,147000.0,15.1,15.12,15.1,15.12,147000.0
2011-07-06 15:30:00,15.12,15.13,15.11,15.12,147000.0,15.12,15.13,15.11,15.12,147000.0
2011-07-06 15:40:00,15.13,15.13,15.1,15.11,234600.0,15.13,15.13,15.1,15.11,234600.0
2011-07-06 15:50:00,15.11,15.15,15.11,15.14,352200.0,15.11,15.15,15.11,15.14,352200.0
2011-07-07 09:30:00,15.25,15.25,15.19,15.24,259800.0,15.25,15.25,15.19,15.24,259800.0
2011-07-07 09:40:00,15.24,15.24,15.15,15.16,79800.0,15.24,15.24,15.15,15.16,79800.0
2011-07-07 09:50:00,15.16,15.2,15.15,15.18,66600.0,15.16,15.2,15.15,15.18,66600.0
2011-07-07 10:00:00,15.19,15.21,15.15,15.15,265800.0,15.19,15.21,15.15,15.15,265800.0
2011-07-07 10:10:00,15.16,15.17,15.16,15.16,97200.0,15.16,15.17,15.16,15.16,97200.0
2011-07-07 10:20:00,15.16,15.19,15.15,15.19,381600.0,15.16,15.19,15.15,15.19,381600.0
2011-07-07 10:30:00,15.19,15.23,15.18,15.21,132000.0,15.19,15.23,15.18,15.21,132000.0
2011-07-07 10:40:00,15.22,15.22,15.2,15.22,210000.0,15.22,15.22,15.2,15.22,210000.0
2011-07-07 10:50:00,15.21,15.22,15.19,15.21,96000.0,15.21,15.22,15.19,15.21,96000.0
2011-07-07 11:00:00,15.21,15.21,15.18,15.19,69600.0,15.21,15.21,15.18,15.19,69600.0
2011-07-07 11:10:00,15.19,15.19,15.17,15.19,65400.0,15.19,15.19,15.17,15.19,65400.0
2011-07-07 11:20:00,15.19,15.19,15.16,15.16,84600.0,15.19,15.19,15.16,15.16,84600.0
2011-07-07 11:30:00,15.16,15.17,15.15,15.16,140400.0,15.16,15.17,15.15,15.16,140400.0
2011-07-07 11:40:00,15.17,15.17,15.15,15.16,139200.0,15.17,15.17,15.15,15.16,139200.0
2011-07-07 11:50:00,15.16,15.17,15.15,15.16,165600.0,15.16,15.17,15.15,15.16,165600.0
2011-07-07 12:00:00,15.15,15.18,15.15,15.17,130800.0,15.15,15.18,15.15,15.17,130800.0
2011-07-07 12:10:00,15.17,15.19,15.17,15.19,32400.0,15.17,15.19,15.17,15.19,32400.0
2011-07-07 12:20:00,15.19,15.2,15.17,15.17,72000.0,15.19,15.2,15.17,15.17,72000.0
2011-07-07 12:30:00,15.17,15.18,15.17,15.17,34800.0,15.17,15.18,15.17,15.17,34800.0
2011-07-07 12:40:00,15.17,15.19,15.17,15.17,72600.0,15.17,15.19,15.17,15.17,72600.0
2011-07-07 12:50:00,15.17,15.17,15.15,15.15,57600.0,15.17,15.17,15.15,15.15,57600.0
2011-07-07 13:00:00,15.16,15.19,15.16,15.18,93000.0,15.16,15.19,15.16,15.18,93000.0
2011-07-07 13:10:00,15.19,15.21,15.19,15.21,139800.0,15.19,15.21,15.19,15.21,139800.0
2011-07-07 13:20:00,15.21,15.22,15.2,15.2,85200.0,15.21,15.22,15.2,15.2,85200.0
2011-07-07 13:30:00,15.2,15.21,15.17,15.18,119400.0,15.2,15.21,15.17,15.18,119400.0
2011-07-07 13:40:00,15.18,15.19,15.17,15.17,76200.0,15.18,15.19,15.17,15.17,76200.0
2011-07-07 13:50:00,15.17,15.22,15.17,15.2,158400.0,15.17,15.22,15.17,15.2,158400.0
2011-07-07 14:00:00,15.19,15.2,15.19,15.19,92400.0,15.19,15.2,15.19,15.19,92400.0
2011-07-07 14:10:00,15.19,15.2,15.17,15.17,138600.0,15.19,15.2,15.17,15.17,138600.0
2011-07-07 14:20:00,15.17,15.19,15.16,15.18,198600.0,15.17,15.19,15.16,15.18,198600.0
2011-07-07 14:30:00,15.18,15.19,15.18,15.19,97200.0,15.18,15.19,15.18,15.19,97200.0
2011-07-07 14:40:00,15.19,15.19,15.17,15.17,97800.0,15.19,15.19,15.17,15.17,97800.0
2011-07-07 14:50:00,15.17,15.17,15.16,15.17,108600.0,15.17,15.17,15.16,15.17,108600.0
2011-07-07 15:00:00,15.17,15.18,15.16,15.17,145200.0,15.17,15.18,15.16,15.17,145200.0
2011-07-07 15:10:00,15.16,15.18,15.16,15.17,217200.0,15.16,15.18,15.16,15.17,217200.0
2011-07-07 15:20:00,15.17,15.18,15.16,15.17,161400.0,15.17,15.18,15.16,15.17,161400.0
2011-07-07 15:30:00,15.18,15.18,15.16,15.17,219600.0,15.18,15.18,15.16,15.17,219600.0
2011-07-07 15:40:00,15.17,15.18,15.16,15.17,199200.0,15.17,15.18,15.16,15.17,199200.0
2011-07-07 15:50:00,15.17,15.19,15.17,15.18,243600.0,15.17,15.19,15.17,15.18,243600.0
2011-07-08 09:30:00,15.08,15.08,15.04,15.06,63600.0,15.08,15.08,15.04,15.06,63600.0
2011-07-08 09:40:00,15.06,15.1,15.06,15.09,75600.0,15.06,15.1,15.06,15.09,75600.0
2011-07-08 09:50:00,15.09,15.11,15.08,15.08,45000.0,15.09,15.11,15.08,15.08,45000.0
2011-07-08 10:00:00,15.07,15.09,15.05,15.06,45000.0,15.07,15.09,15.05,15.06,45000.0
2011-07-08 10:10:00,15.05,15.07,15.02,15.02,61800.0,15.05,15.07,15.02,15.02,61800.0
2011-07-08 10:20:00,15.03,15.06,15.02,15.05,43800.0,15.03,15.06,15.02,15.05,43800.0
2011-07-08 10:30:00,15.05,15.08,15.02,15.06,370800.0,15.05,15.08,15.02,15.06,370800.0
2011-07-08 10:40:00,15.06,15.09,15.06,15.07,322200.0,15.06,15.09,15.06,15.07,322200.0
2011-07-08 10:50:00,15.08,15.09,15.04,15.04,250200.0,15.08,15.09,15.04,15.04,250200.0
2011-07-08 11:00:00,15.04,15.05,14.97,15.0,207600.0,15.04,15.05,14.97,15.0,207600.0
2011-07-08 11:10:00,15.0,15.03,14.99,15.03,258600.0,15.0,15.03,14.99,15.03,258600.0
2011-07-08 11:20:00,15.03,15.03,15.01,15.02,74400.0,15.03,15.03,15.01,15.02,74400.0
2011-07-08 11:30:00,15.02,15.06,15.01,15.04,112200.0,15.02,15.06,15.01,15.04,112200.0
2011-07-08 11:40:00,15.05,15.06,15.03,15.06,38400.0,15.05,15.06,15.03,15.06,38400.0
2011-07-08 11:50:00,15.06,15.09,15.06,15.07,51600.0,15.06,15.09,15.06,15.07,51600.0
2011-07-08 12:00:00,15.07,15.08,15.06,15.06,25200.0,15.07,15.08,15.06,15.06,25200.0
2011-07-08 12:10:00,15.07,15.07,15.05,15.06,106800.0,15.07,15.07,15.05,15.06,106800.0
2011-07-08 12:20:00,15.06,15.06,15.05,15.06,31200.0,15.06,15.06,15.05,15.06,31200.0
2011-07-08 12:30:00,15.06,15.06,15.05,15.06,51000.0,15.06,15.06,15.05,15.06,51000.0
2011-07-08 12:40:00,15.06,15.08,15.06,15.08,22200.0,15.06,15.08,15.06,15.08,22200.0
2011-07-08 12:50:00,15.08,15.11,15.08,15.1,54600.0,15.08,15.11,15.08,15.1,54600.0
2011-07-08 13:00:00,15.1,15.11,15.08,15.1,89400.0,15.1,15.11,15.08,15.1,89400.0
2011-07-08 13:10:00,15.1,15.1,15.08,15.08,61800.0,15.1,15.1,15.08,15.08,61800.0
2011-07-08 13:20:00,15.1,15.12,15.09,15.12,27000.0,15.1,15.12,15.09,15.12,27000.0
2011-07-08 13:30:00,15.13,15.15,15.13,15.15,38400.0,15.13,15.15,15.13,15.15,38400.0
2011-07-08 13:40:00,15.14,15.15,15.12,15.13,27000.0,15.14,15.15,15.12,15.13,27000.0
2011-07-08 13:50:00,15.13,15.15,15.13,15.13,46200.0,15.13,15.15,15.13,15.13,46200.0
2011-07-08 14:00:00,15.13,15.13,15.11,15.12,35400.0,15.13,15.13,15.11,15.12,35400.0
2011-07-08 14:10:00,15.13,15.13,15.09,15.1,22800.0,15.13,15.13,15.09,15.1,22800.0
2011-07-08 14:20:00,15.1,15.11,15.08,15.11,119400.0,15.1,15.11,15.08,15.11,119400.0
2011-07-08 14:30:00,15.11,15.13,15.1,15.11,45600.0,15.11,15.13,15.1,15.11,45600.0
2011-07-08 14:40:00,15.11,15.12,15.1,15.12,72000.0,15.11,15.12,15.1,15.12,72000.0
2011-07-08 14:50:00,15.12,15.12,15.11,15.12,36600.0,15.12,15.12,15.11,15.12,36600.0
2011-07-08 15:00:00,15.12,15.13,15.11,15.12,148200.0,15.12,15.13,15.11,15.12,148200.0
2011-07-08 15:10:00,15.13,15.13,15.1,15.1,49800.0,15.13,15.13,15.1,15.1,49800.0
2011-07-08 15:20:00,15.1,15.12,15.1,15.1,49200.0,15.1,15.12,15.1,15.1,49200.0
2011-07-08 15:30:00,15.11,15.15,15.1,15.14,120000.0,15.11,15.15,15.1,15.14,120000.0
2011-07-08 15:40:00,15.14,15.15,15.13,15.15,151200.0,15.14,15.15,15.13,15.15,151200.0
2011-07-08 15:50:00,15.15,15.16,15.14,15.15,280200.0,15.15,15.16,15.14,15.15,280200.0
2011-07-11 09:30:00,15.02,15.09,14.95,15.06,82800.0,15.02,15.09,14.95,15.06,82800.0
2011-07-11 09:40:00,15.06,15.06,15.04,15.06,33000.0,15.06,15.06,15.04,15.06,33000.0
2011-07-11 09:50:00,15.05,15.13,15.05,15.12,62400.0,15.05,15.13,15.05,15.12,62400.0
2011-07-11 10:00:00,15.12,15.12,15.06,15.06,81000.0,15.12,15.12,15.06,15.06,81000.0
2011-07-11 10:10:00,15.05,15.06,15.03,15.04,59400.0,15.05,15.06,15.03,15.04,59400.0
2011-07-11 10:20:00,15.03,15.04,15.0,15.02,66000.0,15.03,15.04,15.0,15.02,66000.0
2011-07-11 10:30:00,15.02,15.04,15.01,15.02,56400.0,15.02,15.04,15.01,15.02,56400.0
2011-07-11 10:40:00,15.02,15.06,15.01,15.05,48600.0,15.02,15.06,15.01,15.05,48600.0
2011-07-11 10:50:00,15.05,15.06,14.99,15.0,106200.0,15.05,15.06,14.99,15.0,106200.0
2011-07-11 11:00:00,14.99,15.01,14.99,14.99,71400.0,14.99,15.01,14.99,14.99,71400.0
2011-07-11 11:10:00,14.99,15.03,14.99,15.03,58800.0,14.99,15.03,14.99,15.03,58800.0
2011-07-11 11:20:00,15.04,15.07,15.04,15.06,90000.0,15.04,15.07,15.04,15.06,90000.0
2011-07-11 11:30:00,15.07,15.08,15.05,15.06,46200.0,15.07,15.08,15.05,15.06,46200.0
2011-07-11 11:40:00,15.06,15.07,15.05,15.06,49200.0,15.06,15.07,15.05,15.06,49200.0
2011-07-11 11:50:00,15.06,15.07,15.05,15.05,27600.0,15.06,15.07,15.05,15.05,27600.0
2011-07-11 12:00:00,15.04,15.05,15.03,15.05,40200.0,15.04,15.05,15.03,15.05,40200.0
2011-07-11 12:10:00,15.05,15.07,15.05,15.06,30600.0,15.05,15.07,15.05,15.06,30600.0
2011-07-11 12:20:00,15.07,15.07,15.06,15.06,39600.0,15.07,15.07,15.06,15.06,39600.0
2011-07-11 12:30:00,15.06,15.06,15.05,15.06,36000.0,15.06,15.06,15.05,15.06,36000.0
2011-07-11 12:40:00,15.06,15.06,15.03,15.04,25200.0,15.06,15.06,15.03,15.04,25200.0
2011-07-11 12:50:00,15.04,15.05,15.03,15.03,52800.0,15.04,15.05,15.03,15.03,52800.0
2011-07-11 13:00:00,15.04,15.04,15.02,15.03,82800.0,15.04,15.04,15.02,15.03,82800.0
2011-07-11 13:10:00,15.03,15.03,14.99,14.99,70800.0,15.03,15.03,14.99,14.99,70800.0
2011-07-11 13:20:00,15.0,15.0,14.98,14.99,89400.0,15.0,15.0,14.98,14.99,89400.0
2011-07-11 13:30:00,15.0,15.01,14.99,15.01,36000.0,15.0,15.01,14.99,15.01,36000.0
2011-07-11 13:40:00,15.01,15.02,14.99,15.02,48000.0,15.01,15.02,14.99,15.02,48000.0
2011-07-11 13:50:00,15.02,15.05,15.02,15.04,48000.0,15.02,15.05,15.02,15.04,48000.0
2011-07-11 14:00:00,15.04,15.04,15.03,15.03,52800.0,15.04,15.04,15.03,15.03,52800.0
2011-07-11 14:10:00,15.04,15.04,15.02,15.02,44400.0,15.04,15.04,15.02,15.02,44400.0
2011-07-11 14:20:00,15.03,15.04,15.01,15.03,64800.0,15.03,15.04,15.01,15.03,64800.0
2011-07-11 14:30:00,15.03,15.05,15.01,15.05,63000.0,15.03,15.05,15.01,15.05,63000.0
2011-07-11 14:40:00,15.05,15.05,15.03,15.04,105000.0,15.05,15.05,15.03,15.04,105000.0
2011-07-11 14:50:00,15.04,15.06,15.03,15.05,136200.0,15.04,15.06,15.03,15.05,136200.0
2011-07-11 15:00:00,15.05,15.07,15.02,15.03,142200.0,15.05,15.07,15.02,15.03,142200.0
2011-07-11 15:10:00,15.03,15.04,15.02,15.03,111600.0,15.03,15.04,15.02,15.03,111600.0
2011-07-11 15:20:00,15.03,15.05,15.02,15.05,126000.0,15.03,15.05,15.02,15.05,126000.0
2011-07-11 15:30:00,15.05,15.06,15.03,15.04,276000.0,15.05,15.06,15.03,15.04,276000.0
2011-07-11 15:40:00,15.04,15.05,14.99,15.0,221400.0,15.04,15.05,14.99,15.0,221400.0
2011-07-11 15:50:00,15.0,15.03,14.99,15.02,369600.0,15.0,15.03,14.99,15.02,369600.0
2011-07-12 09:30:00,14.99,15.0,14.87,14.9,165000.0,14.99,15.0,14.87,14.9,165000.0
2011-07-12 09:40:00,14.9,14.93,14.88,14.88,79800.0,14.9,14.93,14.88,14.88,79800.0
2011-07-12 09:50:00,14.88,14.89,14.81,14.85,154800.0,14.88,14.89,14.81,14.85,154800.0
2011-07-12 10:00:00,14.85,14.89,14.84,14.89,121200.0,14.85,14.89,14.84,14.89,121200.0
2011-07-12 10:10:00,14.89,14.9,14.86,14.89,60600.0,14.89,14.9,14.86,14.89,60600.0
2011-07-12 10:20:00,14.9,14.92,14.88,14.9,48000.0,14.9,14.92,14.88,14.9,48000.0
2011-07-12 10:30:00,14.89,14.9,14.87,14.89,39600.0,14.89,14.9,14.87,14.89,39600.0
2011-07-12 10:40:00,14.9,14.92,14.89,14.9,87000.0,14.9,14.92,14.89,14.9,87000.0
2011-07-12 10:50:00,14.9,14.92,14.88,14.92,224400.0,14.9,14.92,14.88,14.92,224400.0
2011-07-12 11:00:00,14.92,14.94,14.91,14.93,148800.0,14.92,14.94,14.91,14.93,148800.0
2011-07-12 11:10:00,14.93,14.95,14.93,14.95,55800.0,14.93,14.95,14.93,14.95,55800.0
2011-07-12 11:20:00,14.95,14.99,14.95,14.97,95400.0,14.95,14.99,14.95,14.97,95400.0
2011-07-12 11:30:00,14.97,14.99,14.96,14.97,93600.0,14.97,14.99,14.96,14.97,93600.0
2011-07-12 11:40:00,14.97,15.0,14.97,14.99,77400.0,14.97,15.0,14.97,14.99,77400.0
2011-07-12 11:50:00,14.99,15.0,14.98,14.98,25200.0,14.99,15.0,14.98,14.98,25200.0
2011-07-12 12:00:00,14.99,15.0,14.97,14.99,33000.0,14.99,15.0,14.97,14.99,33000.0
2011-07-12 12:10:00,15.0,15.0,14.98,14.99,42000.0,15.0,15.0,14.98,14.99,42000.0
2011-07-12 12:20:00,14.99,15.0,14.94,14.94,101400.0,14.99,15.0,14.94,14.94,101400.0
2011-07-12 12:30:00,14.94,14.95,14.9,14.93,186000.0,14.94,14.95,14.9,14.93,186000.0
2011-07-12 12:40:00,14.93,14.96,14.92,14.95,126600.0,14.93,14.96,14.92,14.95,126600.0
2011-07-12 12:50:00,14.95,14.97,14.95,14.97,33600.0,14.95,14.97,14.95,14.97,33600.0
2011-07-12 13:00:00,14.97,14.99,14.96,14.99,75600.0,14.97,14.99,14.96,14.99,75600.0
2011-07-12 13:10:00,14.99,15.0,14.97,14.99,107400.0,14.99,15.0,14.97,14.99,107400.0
2011-07-12 13:20:00,14.99,14.99,14.96,14.97,84600.0,14.99,14.99,14.96,14.97,84600.0
2011-07-12 13:30:00,14.97,14.99,14.97,14.98,58200.0,14.97,14.99,14.97,14.98,58200.0
2011-07-12 13:40:00,14.98,15.0,14.97,14.99,45000.0,14.98,15.0,14.97,14.99,45000.0
2011-07-12 13:50:00,15.0,15.0,14.99,14.99,21000.0,15.0,15.0,14.99,14.99,21000.0
2011-07-12 14:00:00,14.98,15.02,14.98,15.02,192600.0,14.98,15.02,14.98,15.02,192600.0
2011-07-12 14:10:00,15.02,15.09,15.02,15.08,187200.0,15.02,15.09,15.02,15.08,187200.0
2011-07-12 14:20:00,15.07,15.09,15.06,15.06,93000.0,15.07,15.09,15.06,15.06,93000.0
2011-07-12 14:30:00,15.07,15.07,15.02,15.02,159600.0,15.07,15.07,15.02,15.02,159600.0
2011-07-12 14:40:00,15.03,15.05,15.02,15.04,65400.0,15.03,15.05,15.02,15.04,65400.0
2011-07-12 14:50:00,15.05,15.05,15.01,15.03,63000.0,15.05,15.05,15.01,15.03,63000.0
2011-07-12 15:00:00,15.02,15.04,15.01,15.02,82200.0,15.02,15.04,15.01,15.02,82200.0
2011-07-12 15:10:00,15.02,15.04,15.0,15.02,94200.0,15.02,15.04,15.0,15.02,94200.0
2011-07-12 15:20:00,15.02,15.04,15.01,15.03,154800.0,15.02,15.04,15.01,15.03,154800.0
2011-07-12 15:30:00,15.03,15.03,15.01,15.02,81000.0,15.03,15.03,15.01,15.02,81000.0
2011-07-12 15:40:00,15.02,15.03,14.97,14.97,160800.0,15.02,15.03,14.97,14.97,160800.0
2011-07-12 15:50:00,14.97,14.99,14.97,14.98,180000.0,14.97,14.99,14.97,14.98,180000.0
2011-07-13 09:30:00,15.03,15.04,14.97,14.98,103800.0,15.03,15.04,14.97,14.98,103800.0
2011-07-13 09:40:00,14.98,15.04,14.98,15.03,81000.0,14.98,15.04,14.98,15.03,81000.0
2011-07-13 09:50:00,15.03,15.03,15.0,15.02,64800.0,15.03,15.03,15.0,15.02,64800.0
2011-07-13 10:00:00,15.01,15.06,15.01,15.03,289800.0,15.01,15.06,15.01,15.03,289800.0
2011-07-13 10:10:00,15.03,15.09,15.01,15.07,91200.0,15.03,15.09,15.01,15.07,91200.0
2011-07-13 10:20:00,15.07,15.1,15.07,15.1,84000.0,15.07,15.1,15.07,15.1,84000.0
2011-07-13 10:30:00,15.11,15.13,15.1,15.11,63600.0,15.11,15.13,15.1,15.11,63600.0
2011-07-13 10:40:00,15.11,15.13,15.1,15.12,40200.0,15.11,15.13,15.1,15.12,40200.0
2011-07-13 10:50:00,15.12,15.14,15.12,15.12,39000.0,15.12,15.14,15.12,15.12,39000.0
2011-07-13 11:00:00,15.12,15.14,15.11,15.13,49200.0,15.12,15.14,15.11,15.13,49200.0
2011-07-13 11:10:00,15.13,15.14,15.13,15.14,68400.0,15.13,15.14,15.13,15.14,68400.0
2011-07-13 11:20:00,15.14,15.16,15.13,15.14,44400.0,15.14,15.16,15.13,15.14,44400.0
2011-07-13 11:30:00,15.14,15.15,15.13,15.14,49200.0,15.14,15.15,15.13,15.14,49200.0
2011-07-13 11:40:00,15.14,15.18,15.13,15.16,142800.0,15.14,15.18,15.13,15.16,142800.0
2011-07-13 11:50:00,15.15,15.17,15.15,15.17,32400.0,15.15,15.17,15.15,15.17,32400.0
2011-07-13 12:00:00,15.17,15.19,15.15,15.16,45000.0,15.17,15.19,15.15,15.16,45000.0
2011-07-13 12:10:00,15.16,15.2,15.16,15.2,88200.0,15.16,15.2,15.16,15.2,88200.0
2011-07-13 12:20:00,15.2,15.2,15.19,15.2,30000.0,15.2,15.2,15.19,15.2,30000.0
2011-07-13 12:30:00,15.2,15.21,15.18,15.2,177600.0,15.2,15.21,15.18,15.2,177600.0
2011-07-13 12:40:00,15.2,15.21,15.17,15.2,73200.0,15.2,15.21,15.17,15.2,73200.0
2011-07-13 12:50:00,15.2,15.2,15.18,15.19,38400.0,15.2,15.2,15.18,15.19,38400.0
2011-07-13 13:00:00,15.19,15.19,15.16,15.18,92400.0,15.19,15.19,15.16,15.18,92400.0
2011-07-13 13:10:00,15.18,15.19,15.17,15.18,42000.0,15.18,15.19,15.17,15.18,42000.0
2011-07-13 13:20:00,15.18,15.18,15.16,15.18,34200.0,15.18,15.18,15.16,15.18,34200.0
2011-07-13 13:30:00,15.18,15.21,15.18,15.21,36600.0,15.18,15.21,15.18,15.21,36600.0
2011-07-13 13:40:00,15.21,15.21,15.19,15.2,77400.0,15.21,15.21,15.19,15.2,77400.0
2011-07-13 13:50:00,15.2,15.2,15.17,15.19,168600.0,15.2,15.2,15.17,15.19,168600.0
2011-07-13 14:00:00,15.19,15.2,15.17,15.18,118200.0,15.19,15.2,15.17,15.18,118200.0
2011-07-13 14:10:00,15.18,15.19,15.16,15.17,48000.0,15.18,15.19,15.16,15.17,48000.0
2011-07-13 14:20:00,15.17,15.18,15.15,15.16,54000.0,15.17,15.18,15.15,15.16,54000.0
2011-07-13 14:30:00,15.16,15.16,15.15,15.15,30600.0,15.16,15.16,15.15,15.15,30600.0
2011-07-13 14:40:00,15.15,15.16,15.13,15.14,39600.0,15.15,15.16,15.13,15.14,39600.0
2011-07-13 14:50:00,15.15,15.17,15.15,15.16,27000.0,15.15,15.17,15.15,15.16,27000.0
2011-07-13 15:00:00,15.16,15.17,15.13,15.13,29400.0,15.16,15.17,15.13,15.13,29400.0
2011-07-13 15:10:00,15.13,15.14,15.09,15.09,91800.0,15.13,15.14,15.09,15.09,91800.0
2011-07-13 15:20:00,15.08,15.1,15.07,15.09,59400.0,15.08,15.1,15.07,15.09,59400.0
2011-07-13 15:30:00,15.09,15.09,15.06,15.06,126600.0,15.09,15.09,15.06,15.06,126600.0
2011-07-13 15:40:00,15.06,15.06,15.03,15.05,114600.0,15.06,15.06,15.03,15.05,114600.0
2011-07-13 15:50:00,15.05,15.06,15.05,15.06,175200.0,15.05,15.06,15.05,15.06,175200.0
2011-07-14 09:30:00,15.06,15.09,15.04,15.08,71400.0,15.06,15.09,15.04,15.08,71400.0
2011-07-14 09:40:00,15.08,15.09,15.03,15.03,40800.0,15.08,15.09,15.03,15.03,40800.0
2011-07-14 09:50:00,15.05,15.14,15.05,15.13,49800.0,15.05,15.14,15.05,15.13,49800.0
2011-07-14 10:00:00,15.14,15.14,15.1,15.13,57600.0,15.14,15.14,15.1,15.13,57600.0
2011-07-14 10:10:00,15.13,15.14,15.1,15.14,65400.0,15.13,15.14,15.1,15.14,65400.0
2011-07-14 10:20:00,15.13,15.15,15.12,15.13,67800.0,15.13,15.15,15.12,15.13,67800.0
2011-07-14 10:30:00,15.13,15.13,15.1,15.12,48000.0,15.13,15.13,15.1,15.12,48000.0
2011-07-14 10:40:00,15.11,15.11,15.08,15.09,49800.0,15.11,15.11,15.08,15.09,49800.0
2011-07-14 10:50:00,15.09,15.09,15.02,15.03,177000.0,15.09,15.09,15.02,15.03,177000.0
2011-07-14 11:00:00,15.03,15.08,15.03,15.08,66600.0,15.03,15.08,15.03,15.08,66600.0
2011-07-14 11:10:00,15.08,15.09,15.06,15.08,39000.0,15.08,15.09,15.06,15.08,39000.0
2011-07-14 11:20:00,15.09,15.09,15.07,15.07,40200.0,15.09,15.09,15.07,15.07,40200.0
2011-07-14 11:30:00,15.07,15.08,15.04,15.06,72600.0,15.07,15.08,15.04,15.06,72600.0
2011-07-14 11:40:00,15.05,15.08,15.05,15.08,42600.0,15.05,15.08,15.05,15.08,42600.0
2011-07-14 11:50:00,15.08,15.08,15.06,15.08,27000.0,15.08,15.08,15.06,15.08,27000.0
2011-07-14 12:00:00,15.07,15.07,15.05,15.06,36000.0,15.07,15.07,15.05,15.06,36000.0
2011-07-14 12:10:00,15.05,15.07,15.03,15.03,55800.0,15.05,15.07,15.03,15.03,55800.0
2011-07-14 12:20:00,15.03,15.03,15.02,15.03,26400.0,15.03,15.03,15.02,15.03,26400.0
2011-07-14 12:30:00,15.03,15.05,15.03,15.05,47400.0,15.03,15.05,15.03,15.05,47400.0
2011-07-14 12:40:00,15.04,15.06,15.04,15.04,34200.0,15.04,15.06,15.04,15.04,34200.0
2011-07-14 12:50:00,15.03,15.05,15.0,15.01,60000.0,15.03,15.05,15.0,15.01,60000.0
2011-07-14 13:00:00,15.0,15.01,14.99,15.01,51000.0,15.0,15.01,14.99,15.01,51000.0
2011-07-14 13:10:00,15.01,15.01,14.96,14.96,40200.0,15.01,15.01,14.96,14.96,40200.0
2011-07-14 13:20:00,14.96,15.0,14.95,15.0,59400.0,14.96,15.0,14.95,15.0,59400.0
2011-07-14 13:30:00,14.99,15.06,14.99,15.03,184800.0,14.99,15.06,14.99,15.03,184800.0
2011-07-14 13:40:00,15.03,15.04,15.01,15.02,24600.0,15.03,15.04,15.01,15.02,24600.0
2011-07-14 13:50:00,15.02,15.04,15.01,15.04,35400.0,15.02,15.04,15.01,15.04,35400.0
2011-07-14 14:00:00,15.05,15.06,15.02,15.04,35400.0,15.05,15.06,15.02,15.04,35400.0
2011-07-14 14:10:00,15.04,15.07,15.04,15.04,63600.0,15.04,15.07,15.04,15.04,63600.0
2011-07-14 14:20:00,15.05,15.06,15.02,15.03,48000.0,15.05,15.06,15.02,15.03,48000.0
2011-07-14 14:30:00,15.04,15.05,15.01,15.01,58800.0,15.04,15.05,15.01,15.01,58800.0
2011-07-14 14:40:00,15.01,15.03,15.0,15.0,83400.0,15.01,15.03,15.0,15.0,83400.0
2011-07-14 14:50:00,14.99,15.0,14.97,14.98,58200.0,14.99,15.0,14.97,14.98,58200.0
2011-07-14 15:00:00,14.99,14.99,14.96,14.96,71400.0,14.99,14.99,14.96,14.96,71400.0
2011-07-14 15:10:00,14.96,14.99,14.95,14.98,60000.0,14.96,14.99,14.95,14.98,60000.0
2011-07-14 15:20:00,14.99,15.0,14.97,14.99,88800.0,14.99,15.0,14.97,14.99,88800.0
2011-07-14 15:30:00,14.99,15.02,14.98,15.0,104400.0,14.99,15.02,14.98,15.0,104400.0
2011-07-14 15:40:00,15.0,15.01,14.99,15.0,208800.0,15.0,15.01,14.99,15.0,208800.0
2011-07-14 15:50:00,15.0,15.0,14.97,15.0,210000.0,15.0,15.0,14.97,15.0,210000.0
2011-07-15 09:30:00,15.03,15.03,14.92,14.92,542400.0,15.03,15.03,14.92,14.92,542400.0
2011-07-15 09:40:00,14.91,14.93,14.76,14.92,277800.0,14.91,14.93,14.76,14.92,277800.0
2011-07-15 09:50:00,14.92,14.93,14.88,14.89,92400.0,14.92,14.93,14.88,14.89,92400.0
2011-07-15 10:00:00,14.89,14.94,14.87,14.88,131400.0,14.89,14.94,14.87,14.88,131400.0
2011-07-15 10:10:00,14.88,14.88,14.83,14.83,109200.0,14.88,14.88,14.83,14.83,109200.0
2011-07-15 10:20:00,14.83,14.85,14.75,14.77,129600.0,14.83,14.85,14.75,14.77,129600.0
2011-07-15 10:30:00,14.78,14.78,14.72,14.72,115200.0,14.78,14.78,14.72,14.72,115200.0
2011-07-15 10:40:00,14.73,14.77,14.73,14.76,57600.0,14.73,14.77,14.73,14.76,57600.0
2011-07-15 10:50:00,14.76,14.78,14.76,14.77,96600.0,14.76,14.78,14.76,14.77,96600.0
2011-07-15 11:00:00,14.77,14.78,14.74,14.76,136200.0,14.77,14.78,14.74,14.76,136200.0
2011-07-15 11:10:00,14.76,14.8,14.75,14.79,92400.0,14.76,14.8,14.75,14.79,92400.0
2011-07-15 11:20:00,14.78,14.81,14.78,14.8,47400.0,14.78,14.81,14.78,14.8,47400.0
2011-07-15 11:30:00,14.8,14.81,14.78,14.81,49800.0,14.8,14.81,14.78,14.81,49800.0
2011-07-15 11:40:00,14.8,14.81,14.78,14.79,45600.0,14.8,14.81,14.78,14.79,45600.0
2011-07-15 11:50:00,14.79,14.81,14.78,14.78,31200.0,14.79,14.81,14.78,14.78,31200.0
2011-07-15 12:00:00,14.78,14.84,14.78,14.81,67200.0,14.78,14.84,14.78,14.81,67200.0
2011-07-15 12:10:00,14.82,14.83,14.8,14.8,51600.0,14.82,14.83,14.8,14.8,51600.0
2011-07-15 12:20:00,14.79,14.82,14.79,14.81,68400.0,14.79,14.82,14.79,14.81,68400.0
2011-07-15 12:30:00,14.81,14.82,14.78,14.78,57000.0,14.81,14.82,14.78,14.78,57000.0
2011-07-15 12:40:00,14.78,14.79,14.75,14.77,38400.0,14.78,14.79,14.75,14.77,38400.0
2011-07-15 12:50:00,14.76,14.8,14.76,14.78,105600.0,14.76,14.8,14.76,14.78,105600.0
2011-07-15 13:00:00,14.77,14.79,14.76,14.79,35400.0,14.77,14.79,14.76,14.79,35400.0
2011-07-15 13:10:00,14.79,14.79,14.76,14.77,60000.0,14.79,14.79,14.76,14.77,60000.0
2011-07-15 13:20:00,14.76,14.78,14.75,14.75,151200.0,14.76,14.78,14.75,14.75,151200.0
2011-07-15 13:30:00,14.75,14.76,14.74,14.75,68400.0,14.75,14.76,14.74,14.75,68400.0
2011-07-15 13:40:00,14.76,14.76,14.73,14.74,79800.0,14.76,14.76,14.73,14.74,79800.0
2011-07-15 13:50:00,14.74,14.75,14.72,14.74,121800.0,14.74,14.75,14.72,14.74,121800.0
2011-07-15 14:00:00,14.73,14.75,14.73,14.75,67800.0,14.73,14.75,14.73,14.75,67800.0
2011-07-15 14:10:00,14.74,14.75,14.74,14.75,64800.0,14.74,14.75,14.74,14.75,64800.0
2011-07-15 14:20:00,14.74,14.75,14.74,14.75,48000.0,14.74,14.75,14.74,14.75,48000.0
2011-07-15 14:30:00,14.75,14.75,14.74,14.75,73200.0,14.75,14.75,14.74,14.75,73200.0
2011-07-15 14:40:00,14.74,14.75,14.72,14.74,227400.0,14.74,14.75,14.72,14.74,227400.0
2011-07-15 14:50:00,14.75,14.75,14.74,14.74,97200.0,14.75,14.75,14.74,14.74,97200.0
2011-07-15 15:00:00,14.74,14.75,14.73,14.75,178800.0,14.74,14.75,14.73,14.75,178800.0
2011-07-15 15:10:00,14.75,14.75,14.73,14.74,292800.0,14.75,14.75,14.73,14.74,292800.0
2011-07-15 15:20:00,14.74,14.78,14.74,14.78,241200.0,14.74,14.78,14.74,14.78,241200.0
2011-07-15 15:30:00,14.78,14.81,14.78,14.81,158400.0,14.78,14.81,14.78,14.81,158400.0
2011-07-15 15:40:00,14.82,14.85,14.81,14.84,206400.0,14.82,14.85,14.81,14.84,206400.0
2011-07-15 15:50:00,14.84,14.84,14.81,14.83,286200.0,14.84,14.84,14.81,14.83,286200.0
2011-07-18 09:30:00,14.83,14.84,14.63,14.78,324000.0,14.83,14.84,14.63,14.78,324000.0
2011-07-18 09:40:00,14.78,14.79,14.76,14.76,191400.0,14.78,14.79,14.76,14.76,191400.0
2011-07-18 09:50:00,14.76,14.79,14.74,14.78,315600.0,14.76,14.79,14.74,14.78,315600.0
2011-07-18 10:00:00,14.77,14.81,14.75,14.81,417000.0,14.77,14.81,14.75,14.81,417000.0
2011-07-18 10:10:00,14.81,14.88,14.8,14.87,188400.0,14.81,14.88,14.8,14.87,188400.0
2011-07-18 10:20:00,14.87,14.95,14.87,14.93,126000.0,14.87,14.95,14.87,14.93,126000.0
2011-07-18 10:30:00,14.93,14.94,14.87,14.89,130200.0,14.93,14.94,14.87,14.89,130200.0
2011-07-18 10:40:00,14.88,14.93,14.87,14.88,163800.0,14.88,14.93,14.87,14.88,163800.0
2011-07-18 10:50:00,14.88,14.88,14.83,14.85,115200.0,14.88,14.88,14.83,14.85,115200.0
2011-07-18 11:00:00,14.85,14.86,14.82,14.83,91200.0,14.85,14.86,14.82,14.83,91200.0
2011-07-18 11:10:00,14.83,14.85,14.81,14.85,70800.0,14.83,14.85,14.81,14.85,70800.0
2011-07-18 11:20:00,14.84,14.9,14.84,14.89,77400.0,14.84,14.9,14.84,14.89,77400.0
2011-07-18 11:30:00,14.89,14.89,14.85,14.86,102000.0,14.89,14.89,14.85,14.86,102000.0
2011-07-18 11:40:00,14.86,14.86,14.83,14.86,51000.0,14.86,14.86,14.83,14.86,51000.0
2011-07-18 11:50:00,14.85,14.86,14.83,14.84,54000.0,14.85,14.86,14.83,14.84,54000.0
2011-07-18 12:00:00,14.84,14.86,14.82,14.85,70200.0,14.84,14.86,14.82,14.85,70200.0
2011-07-18 12:10:00,14.84,14.85,14.83,14.84,98400.0,14.84,14.85,14.83,14.84,98400.0
2011-07-18 12:20:00,14.84,14.88,14.84,14.87,61200.0,14.84,14.88,14.84,14.87,61200.0
2011-07-18 12:30:00,14.87,14.9,14.86,14.9,47400.0,14.87,14.9,14.86,14.9,47400.0
2011-07-18 12:40:00,14.9,14.9,14.87,14.87,48000.0,14.9,14.9,14.87,14.87,48000.0
2011-07-18 12:50:00,14.87,14.88,14.86,14.88,36000.0,14.87,14.88,14.86,14.88,36000.0
2011-07-18 13:00:00,14.87,14.89,14.86,14.88,49800.0,14.87,14.89,14.86,14.88,49800.0
2011-07-18 13:10:00,14.88,14.89,14.85,14.86,48600.0,14.88,14.89,14.85,14.86,48600.0
2011-07-18 13:20:00,14.86,14.88,14.85,14.87,51600.0,14.86,14.88,14.85,14.87,51600.0
2011-07-18 13:30:00,14.88,14.9,14.88,14.9,43200.0,14.88,14.9,14.88,14.9,43200.0
2011-07-18 13:40:00,14.9,14.93,14.89,14.92,224400.0,14.9,14.93,14.89,14.92,224400.0
2011-07-18 13:50:00,14.92,14.99,14.92,14.98,114600.0,14.92,14.99,14.92,14.98,114600.0
2011-07-18 14:00:00,14.99,14.99,14.97,14.97,125400.0,14.99,14.99,14.97,14.97,125400.0
2011-07-18 14:10:00,14.97,14.99,14.97,14.99,49200.0,14.97,14.99,14.97,14.99,49200.0
2011-07-18 14:20:00,14.99,14.99,14.96,14.96,101400.0,14.99,14.99,14.96,14.96,101400.0
2011-07-18 14:30:00,14.96,14.96,14.9,14.93,153000.0,14.96,14.96,14.9,14.93,153000.0
2011-07-18 14:40:00,14.92,14.94,14.92,14.93,70200.0,14.92,14.94,14.92,14.93,70200.0
2011-07-18 14:50:00,14.93,14.96,14.92,14.96,70800.0,14.93,14.96,14.92,14.96,70800.0
2011-07-18 15:00:00,14.96,14.96,14.93,14.93,117600.0,14.96,14.96,14.93,14.93,117600.0
2011-07-18 15:10:00,14.93,14.95,14.93,14.94,151800.0,14.93,14.95,14.93,14.94,151800.0
2011-07-18 15:20:00,14.94,14.95,14.93,14.94,170400.0,14.94,14.95,14.93,14.94,170400.0
2011-07-18 15:30:00,14.94,14.96,14.93,14.96,132000.0,14.94,14.96,14.93,14.96,132000.0
2011-07-18 15:40:00,14.96,14.96,14.94,14.95,172200.0,14.96,14.96,14.94,14.95,172200.0
2011-07-18 15:50:00,14.95,14.96,14.92,14.96,645600.0,14.95,14.96,14.92,14.96,645600.0
2011-07-19 09:30:00,14.98,15.15,14.98,15.02,315600.0,14.98,15.15,14.98,15.02,315600.0
2011-07-19 09:40:00,15.01,15.03,14.95,14.95,184800.0,15.01,15.03,14.95,14.95,184800.0
2011-07-19 09:50:00,14.96,14.99,14.93,14.93,372600.0,14.96,14.99,14.93,14.93,372600.0
2011-07-19 10:00:00,14.95,14.97,14.93,14.97,115800.0,14.95,14.97,14.93,14.97,115800.0
2011-07-19 10:10:00,14.97,14.97,14.89,14.91,80400.0,14.97,14.97,14.89,14.91,80400.0
2011-07-19 10:20:00,14.9,14.93,14.9,14.91,39000.0,14.9,14.93,14.9,14.91,39000.0
2011-07-19 10:30:00,14.91,14.94,14.89,14.92,115200.0,14.91,14.94,14.89,14.92,115200.0
2011-07-19 10:40:00,14.91,14.93,14.9,14.9,44400.0,14.91,14.93,14.9,14.9,44400.0
2011-07-19 10:50:00,14.9,14.9,14.86,14.87,50400.0,14.9,14.9,14.86,14.87,50400.0
2011-07-19 11:00:00,14.88,14.88,14.84,14.84,75600.0,14.88,14.88,14.84,14.84,75600.0
2011-07-19 11:10:00,14.85,14.88,14.84,14.84,121200.0,14.85,14.88,14.84,14.84,121200.0
2011-07-19 11:20:00,14.84,14.85,14.82,14.83,81000.0,14.84,14.85,14.82,14.83,81000.0
2011-07-19 11:30:00,14.83,14.85,14.81,14.81,120600.0,14.83,14.85,14.81,14.81,120600.0
2011-07-19 11:40:00,14.81,14.83,14.81,14.82,74400.0,14.81,14.83,14.81,14.82,74400.0
2011-07-19 11:50:00,14.83,14.87,14.83,14.87,64200.0,14.83,14.87,14.83,14.87,64200.0
2011-07-19 12:00:00,14.86,14.88,14.85,14.87,54000.0,14.86,14.88,14.85,14.87,54000.0
2011-07-19 12:10:00,14.88,14.89,14.87,14.88,54000.0,14.88,14.89,14.87,14.88,54000.0
2011-07-19 12:20:00,14.88,14.89,14.88,14.89,31200.0,14.88,14.89,14.88,14.89,31200.0
2011-07-19 12:30:00,14.88,14.93,14.88,14.93,39600.0,14.88,14.93,14.88,14.93,39600.0
2011-07-19 12:40:00,14.92,14.92,14.89,14.89,57000.0,14.92,14.92,14.89,14.89,57000.0
2011-07-19 12:50:00,14.89,14.91,14.88,14.91,32400.0,14.89,14.91,14.88,14.91,32400.0
2011-07-19 13:00:00,14.91,14.92,14.9,14.92,25800.0,14.91,14.92,14.9,14.92,25800.0
2011-07-19 13:10:00,14.93,14.94,14.9,14.94,54600.0,14.93,14.94,14.9,14.94,54600.0
2011-07-19 13:20:00,14.94,14.95,14.92,14.95,49200.0,14.94,14.95,14.92,14.95,49200.0
2011-07-19 13:30:00,14.95,14.98,14.93,14.96,83400.0,14.95,14.98,14.93,14.96,83400.0
2011-07-19 13:40:00,14.96,15.0,14.94,14.97,73800.0,14.96,15.0,14.94,14.97,73800.0
2011-07-19 13:50:00,14.97,14.98,14.97,14.98,28800.0,14.97,14.98,14.97,14.98,28800.0
2011-07-19 14:00:00,14.97,14.98,14.96,14.97,67800.0,14.97,14.98,14.96,14.97,67800.0
2011-07-19 14:10:00,14.97,14.98,14.92,14.93,117000.0,14.97,14.98,14.92,14.93,117000.0
2011-07-19 14:20:00,14.93,14.95,14.93,14.94,47400.0,14.93,14.95,14.93,14.94,47400.0
2011-07-19 14:30:00,14.94,14.95,14.93,14.94,63600.0,14.94,14.95,14.93,14.94,63600.0
2011-07-19 14:40:00,14.94,14.99,14.94,14.99,117000.0,14.94,14.99,14.94,14.99,117000.0
2011-07-19 14:50:00,14.98,15.0,14.96,14.96,261000.0,14.98,15.0,14.96,14.96,261000.0
2011-07-19 15:00:00,14.96,14.97,14.95,14.96,236400.0,14.96,14.97,14.95,14.96,236400.0
2011-07-19 15:10:00,14.96,14.98,14.95,14.97,171600.0,14.96,14.98,14.95,14.97,171600.0
2011-07-19 15:20:00,14.97,14.97,14.95,14.96,159000.0,14.97,14.97,14.95,14.96,159000.0
2011-07-19 15:30:00,14.96,14.96,14.95,14.95,195000.0,14.96,14.96,14.95,14.95,195000.0
2011-07-19 15:40:00,14.95,14.98,14.95,14.96,277800.0,14.95,14.98,14.95,14.96,277800.0
2011-07-19 15:50:00,14.96,14.97,14.94,14.94,522600.0,14.96,14.97,14.94,14.94,522600.0
2011-07-20 09:30:00,14.96,15.02,14.91,14.91,105600.0,14.96,15.02,14.91,14.91,105600.0
2011-07-20 09:40:00,14.91,14.91,14.75,14.76,143400.0,14.91,14.91,14.75,14.76,143400.0
2011-07-20 09:50:00,14.77,14.81,14.74,14.81,74400.0,14.77,14.81,14.74,14.81,74400.0
2011-07-20 10:00:00,14.8,14.82,14.76,14.76,79200.0,14.8,14.82,14.76,14.76,79200.0
2011-07-20 10:10:00,14.76,14.78,14.69,14.71,88800.0,14.76,14.78,14.69,14.71,88800.0
2011-07-20 10:20:00,14.7,14.7,14.65,14.66,186000.0,14.7,14.7,14.65,14.66,186000.0
2011-07-20 10:30:00,14.67,14.67,14.6,14.6,276600.0,14.67,14.67,14.6,14.6,276600.0
2011-07-20 10:40:00,14.6,14.64,14.56,14.58,237000.0,14.6,14.64,14.56,14.58,237000.0
2011-07-20 10:50:00,14.59,14.72,14.59,14.72,123600.0,14.59,14.72,14.59,14.72,123600.0
2011-07-20 11:00:00,14.72,14.74,14.69,14.72,109800.0,14.72,14.74,14.69,14.72,109800.0
2011-07-20 11:10:00,14.72,14.73,14.68,14.7,97200.0,14.72,14.73,14.68,14.7,97200.0
2011-07-20 11:20:00,14.69,14.72,14.69,14.69,86400.0,14.69,14.72,14.69,14.69,86400.0
2011-07-20 11:30:00,14.69,14.69,14.63,14.63,88800.0,14.69,14.69,14.63,14.63,88800.0
2011-07-20 11:40:00,14.63,14.63,14.59,14.61,161400.0,14.63,14.63,14.59,14.61,161400.0
2011-07-20 11:50:00,14.62,14.64,14.6,14.61,68400.0,14.62,14.64,14.6,14.61,68400.0
2011-07-20 12:00:00,14.6,14.65,14.6,14.65,150600.0,14.6,14.65,14.6,14.65,150600.0
2011-07-20 12:10:00,14.65,14.65,14.62,14.63,104400.0,14.65,14.65,14.62,14.63,104400.0
2011-07-20 12:20:00,14.63,14.64,14.61,14.64,70200.0,14.63,14.64,14.61,14.64,70200.0
2011-07-20 12:30:00,14.64,14.68,14.64,14.66,93600.0,14.64,14.68,14.64,14.66,93600.0
2011-07-20 12:40:00,14.66,14.66,14.64,14.66,70800.0,14.66,14.66,14.64,14.66,70800.0
2011-07-20 12:50:00,14.66,14.67,14.65,14.65,54600.0,14.66,14.67,14.65,14.65,54600.0
2011-07-20 13:00:00,14.65,14.7,14.65,14.69,85200.0,14.65,14.7,14.65,14.69,85200.0
2011-07-20 13:10:00,14.69,14.69,14.66,14.67,90000.0,14.69,14.69,14.66,14.67,90000.0
2011-07-20 13:20:00,14.67,14.67,14.66,14.67,45600.0,14.67,14.67,14.66,14.67,45600.0
2011-07-20 13:30:00,14.67,14.69,14.66,14.68,51000.0,14.67,14.69,14.66,14.68,51000.0
2011-07-20 13:40:00,14.68,14.69,14.65,14.66,74400.0,14.68,14.69,14.65,14.66,74400.0
2011-07-20 13:50:00,14.66,14.67,14.64,14.64,72600.0,14.66,14.67,14.64,14.64,72600.0
2011-07-20 14:00:00,14.65,14.67,14.65,14.66,82200.0,14.65,14.67,14.65,14.66,82200.0
2011-07-20 14:10:00,14.66,14.67,14.63,14.66,134400.0,14.66,14.67,14.63,14.66,134400.0
2011-07-20 14:20:00,14.65,14.68,14.65,14.68,116400.0,14.65,14.68,14.65,14.68,116400.0
2011-07-20 14:30:00,14.68,14.7,14.68,14.7,73200.0,14.68,14.7,14.68,14.7,73200.0
2011-07-20 14:40:00,14.7,14.72,14.7,14.71,108000.0,14.7,14.72,14.7,14.71,108000.0
2011-07-20 14:50:00,14.71,14.71,14.68,14.7,143400.0,14.71,14.71,14.68,14.7,143400.0
2011-07-20 15:00:00,14.7,14.71,14.69,14.71,126600.0,14.7,14.71,14.69,14.71,126600.0
2011-07-20 15:10:00,14.71,14.71,14.68,14.69,108600.0,14.71,14.71,14.68,14.69,108600.0
2011-07-20 15:20:00,14.69,14.69,14.62,14.62,290400.0,14.69,14.69,14.62,14.62,290400.0
2011-07-20 15:30:00,14.62,14.62,14.57,14.59,501000.0,14.62,14.62,14.57,14.59,501000.0
2011-07-20 15:40:00,14.58,14.63,14.58,14.62,1002600.0,14.58,14.63,14.58,14.62,1002600.0
2011-07-20 15:50:00,14.62,14.63,14.59,14.6,1342800.0,14.62,14.63,14.59,14.6,1342800.0
2011-07-21 09:30:00,14.42,14.42,13.99,14.01,973200.0,14.42,14.42,13.99,14.01,973200.0
2011-07-21 09:40:00,14.01,14.06,13.96,14.0,636000.0,14.01,14.06,13.96,14.0,636000.0
2011-07-21 09:50:00,14.0,14.02,13.95,13.98,627000.0,14.0,14.02,13.95,13.98,627000.0
2011-07-21 10:00:00,13.99,14.08,13.98,14.08,681000.0,13.99,14.08,13.98,14.08,681000.0
2011-07-21 10:10:00,14.1,14.15,14.07,14.09,531600.0,14.1,14.15,14.07,14.09,531600.0
2011-07-21 10:20:00,14.1,14.14,14.1,14.13,256800.0,14.1,14.14,14.1,14.13,256800.0
2011-07-21 10:30:00,14.14,14.15,14.06,14.06,620400.0,14.14,14.15,14.06,14.06,620400.0
2011-07-21 10:40:00,14.06,14.08,14.03,14.05,282600.0,14.06,14.08,14.03,14.05,282600.0
2011-07-21 10:50:00,14.05,14.05,13.96,13.98,410400.0,14.05,14.05,13.96,13.98,410400.0
2011-07-21 11:00:00,13.98,14.06,13.97,14.05,633000.0,13.98,14.06,13.97,14.05,633000.0
2011-07-21 11:10:00,14.05,14.07,14.02,14.06,240600.0,14.05,14.07,14.02,14.06,240600.0
2011-07-21 11:20:00,14.06,14.07,13.98,13.98,318000.0,14.06,14.07,13.98,13.98,318000.0
2011-07-21 11:30:00,13.97,14.04,13.96,14.04,288000.0,13.97,14.04,13.96,14.04,288000.0
2011-07-21 11:40:00,14.03,14.06,14.02,14.03,160200.0,14.03,14.06,14.02,14.03,160200.0
2011-07-21 11:50:00,14.03,14.04,14.02,14.04,113400.0,14.03,14.04,14.02,14.04,113400.0
2011-07-21 12:00:00,14.04,14.04,14.03,14.03,261600.0,14.04,14.04,14.03,14.03,261600.0
2011-07-21 12:10:00,14.03,14.03,13.99,14.0,234600.0,14.03,14.03,13.99,14.0,234600.0
2011-07-21 12:20:00,13.99,14.0,13.97,13.97,265800.0,13.99,14.0,13.97,13.97,265800.0
2011-07-21 12:30:00,13.97,13.99,13.96,13.96,573600.0,13.97,13.99,13.96,13.96,573600.0
2011-07-21 12:40:00,13.96,13.96,13.82,13.82,684600.0,13.96,13.96,13.82,13.82,684600.0
2011-07-21 12:50:00,13.82,13.83,13.75,13.78,718200.0,13.82,13.83,13.75,13.78,718200.0
2011-07-21 13:00:00,13.78,13.78,13.76,13.77,766800.0,13.78,13.78,13.76,13.77,766800.0
2011-07-21 13:10:00,13.77,13.82,13.77,13.8,394200.0,13.77,13.82,13.77,13.8,394200.0
2011-07-21 13:20:00,13.8,13.81,13.78,13.79,244200.0,13.8,13.81,13.78,13.79,244200.0
2011-07-21 13:30:00,13.79,13.79,13.75,13.78,274800.0,13.79,13.79,13.75,13.78,274800.0
2011-07-21 13:40:00,13.78,13.82,13.78,13.8,364200.0,13.78,13.82,13.78,13.8,364200.0
2011-07-21 13:50:00,13.81,13.81,13.78,13.79,249000.0,13.81,13.81,13.78,13.79,249000.0
2011-07-21 14:00:00,13.79,13.79,13.62,13.66,758400.0,13.79,13.79,13.62,13.66,758400.0
2011-07-21 14:10:00,13.66,13.72,13.6,13.62,457200.0,13.66,13.72,13.6,13.62,457200.0
2011-07-21 14:20:00,13.62,13.68,13.61,13.64,882600.0,13.62,13.68,13.61,13.64,882600.0
2011-07-21 14:30:00,13.63,13.72,13.61,13.7,526800.0,13.63,13.72,13.61,13.7,526800.0
2011-07-21 14:40:00,13.7,13.72,13.67,13.71,790800.0,13.7,13.72,13.67,13.71,790800.0
2011-07-21 14:50:00,13.71,13.84,13.71,13.82,505200.0,13.71,13.84,13.71,13.82,505200.0
2011-07-21 15:00:00,13.82,13.88,13.78,13.79,873600.0,13.82,13.88,13.78,13.79,873600.0
2011-07-21 15:10:00,13.79,13.85,13.78,13.8,588000.0,13.79,13.85,13.78,13.8,588000.0
2011-07-21 15:20:00,13.8,13.88,13.78,13.87,645000.0,13.8,13.88,13.78,13.87,645000.0
2011-07-21 15:30:00,13.87,13.89,13.79,13.8,637200.0,13.87,13.89,13.79,13.8,637200.0
2011-07-21 15:40:00,13.8,13.81,13.75,13.81,600600.0,13.8,13.81,13.75,13.81,600600.0
2011-07-21 15:50:00,13.81,13.82,13.7,13.78,1302600.0,13.81,13.82,13.7,13.78,1302600.0
2011-07-22 09:30:00,13.76,13.76,13.23,13.28,1457400.0,13.76,13.76,13.23,13.28,1457400.0
2011-07-22 09:40:00,13.28,13.33,13.05,13.22,1070400.0,13.28,13.33,13.05,13.22,1070400.0
2011-07-22 09:50:00,13.22,13.26,12.94,12.97,1093200.0,13.22,13.26,12.94,12.97,1093200.0
2011-07-22 10:00:00,12.96,13.05,12.94,12.99,720000.0,12.96,13.05,12.94,12.99,720000.0
2011-07-22 10:10:00,12.99,12.99,12.81,12.9,790200.0,12.99,12.99,12.81,12.9,790200.0
2011-07-22 10:20:00,12.9,12.94,12.73,12.79,856800.0,12.9,12.94,12.73,12.79,856800.0
2011-07-22 10:30:00,12.79,12.86,12.69,12.86,826200.0,12.79,12.86,12.69,12.86,826200.0
2011-07-22 10:40:00,12.84,12.93,12.84,12.91,1170600.0,12.84,12.93,12.84,12.91,1170600.0
2011-07-22 10:50:00,12.91,12.99,12.91,12.95,921000.0,12.91,12.99,12.91,12.95,921000.0
2011-07-22 11:00:00,12.93,12.96,12.88,12.95,429600.0,12.93,12.96,12.88,12.95,429600.0
2011-07-22 11:10:00,12.95,13.01,12.93,13.0,515400.0,12.95,13.01,12.93,13.0,515400.0
2011-07-22 11:20:00,13.0,13.02,12.94,12.99,492000.0,13.0,13.02,12.94,12.99,492000.0
2011-07-22 11:30:00,12.98,13.01,12.97,13.0,424200.0,12.98,13.01,12.97,13.0,424200.0
2011-07-22 11:40:00,13.0,13.02,12.98,13.0,531600.0,13.0,13.02,12.98,13.0,531600.0
2011-07-22 11:50:00,13.0,13.09,12.99,13.07,1317600.0,13.0,13.09,12.99,13.07,1317600.0
2011-07-22 12:00:00,13.06,13.12,13.04,13.1,523200.0,13.06,13.12,13.04,13.1,523200.0
2011-07-22 12:10:00,13.1,13.1,13.03,13.05,507600.0,13.1,13.1,13.03,13.05,507600.0
2011-07-22 12:20:00,13.04,13.1,13.03,13.07,612000.0,13.04,13.1,13.03,13.07,612000.0
2011-07-22 12:30:00,13.07,13.09,13.05,13.08,596400.0,13.07,13.09,13.05,13.08,596400.0
2011-07-22 12:40:00,13.08,13.09,13.07,13.08,497400.0,13.08,13.09,13.07,13.08,497400.0
2011-07-22 12:50:00,13.08,13.13,13.08,13.09,499200.0,13.08,13.13,13.08,13.09,499200.0
2011-07-22 13:00:00,13.09,13.11,13.07,13.08,397800.0,13.09,13.11,13.07,13.08,397800.0
2011-07-22 13:10:00,13.08,13.12,13.08,13.09,451200.0,13.08,13.12,13.08,13.09,451200.0
2011-07-22 13:20:00,13.09,13.13,13.09,13.12,396600.0,13.09,13.13,13.09,13.12,396600.0
2011-07-22 13:30:00,13.12,13.12,13.09,13.11,171000.0,13.12,13.12,13.09,13.11,171000.0
2011-07-22 13:40:00,13.1,13.12,13.1,13.1,343800.0,13.1,13.12,13.1,13.1,343800.0
2011-07-22 13:50:00,13.1,13.11,13.07,13.08,487200.0,13.1,13.11,13.07,13.08,487200.0
2011-07-22 14:00:00,13.08,13.09,12.97,12.98,753600.0,13.08,13.09,12.97,12.98,753600.0
2011-07-22 14:10:00,12.99,13.05,12.96,13.04,240600.0,12.99,13.05,12.96,13.04,240600.0
2011-07-22 14:20:00,13.04,13.05,12.96,12.97,394800.0,13.04,13.05,12.96,12.97,394800.0
2011-07-22 14:30:00,12.97,12.99,12.9,12.92,598200.0,12.97,12.99,12.9,12.92,598200.0
2011-07-22 14:40:00,12.92,12.93,12.9,12.92,276000.0,12.92,12.93,12.9,12.92,276000.0
2011-07-22 14:50:00,12.91,12.94,12.91,12.93,300000.0,12.91,12.94,12.91,12.93,300000.0
2011-07-22 15:00:00,12.93,13.0,12.92,12.99,1119600.0,12.93,13.0,12.92,12.99,1119600.0
2011-07-22 15:10:00,12.99,13.0,12.93,12.94,628200.0,12.99,13.0,12.93,12.94,628200.0
2011-07-22 15:20:00,12.94,12.98,12.94,12.97,843000.0,12.94,12.98,12.94,12.97,843000.0
2011-07-22 15:30:00,12.97,12.98,12.95,12.97,895200.0,12.97,12.98,12.95,12.97,895200.0
2011-07-22 15:40:00,12.97,12.97,12.95,12.96,2493000.0,12.97,12.97,12.95,12.96,2493000.0
2011-07-22 15:50:00,12.96,13.0,12.95,12.98,3348600.0,12.96,13.0,12.95,12.98,3348600.0
2011-07-25 09:30:00,12.97,12.98,12.52,12.57,1623000.0,12.97,12.98,12.52,12.57,1623000.0
2011-07-25 09:40:00,12.57,12.61,12.43,12.55,879600.0,12.57,12.61,12.43,12.55,879600.0
2011-07-25 09:50:00,12.55,12.58,12.52,12.55,527400.0,12.55,12.58,12.52,12.55,527400.0
2011-07-25 10:00:00,12.56,12.69,12.55,12.64,393000.0,12.56,12.69,12.55,12.64,393000.0
2011-07-25 10:10:00,12.64,12.64,12.55,12.58,412800.0,12.64,12.64,12.55,12.58,412800.0
2011-07-25 10:20:00,12.58,12.61,12.56,12.58,805800.0,12.58,12.61,12.56,12.58,805800.0
2011-07-25 10:30:00,12.57,12.65,12.57,12.63,764400.0,12.57,12.65,12.57,12.63,764400.0
2011-07-25 10:40:00,12.63,12.64,12.59,12.59,203400.0,12.63,12.64,12.59,12.59,203400.0
2011-07-25 10:50:00,12.59,12.59,12.54,12.57,252600.0,12.59,12.59,12.54,12.57,252600.0
2011-07-25 11:00:00,12.58,12.59,12.56,12.58,220200.0,12.58,12.59,12.56,12.58,220200.0
2011-07-25 11:10:00,12.58,12.61,12.57,12.59,251400.0,12.58,12.61,12.57,12.59,251400.0
2011-07-25 11:20:00,12.59,12.62,12.59,12.59,190800.0,12.59,12.62,12.59,12.59,190800.0
2011-07-25 11:30:00,12.6,12.61,12.58,12.6,165600.0,12.6,12.61,12.58,12.6,165600.0
2011-07-25 11:40:00,12.6,12.62,12.59,12.61,220200.0,12.6,12.62,12.59,12.61,220200.0
2011-07-25 11:50:00,12.61,12.63,12.55,12.57,305400.0,12.61,12.63,12.55,12.57,305400.0
2011-07-25 12:00:00,12.58,12.61,12.57,12.6,462000.0,12.58,12.61,12.57,12.6,462000.0
2011-07-25 12:10:00,12.6,12.63,12.6,12.62,451800.0,12.6,12.63,12.6,12.62,451800.0
2011-07-25 12:20:00,12.62,12.63,12.6,12.63,189600.0,12.62,12.63,12.6,12.63,189600.0
2011-07-25 12:30:00,12.62,12.62,12.6,12.6,279000.0,12.62,12.62,12.6,12.6,279000.0
2011-07-25 12:40:00,12.6,12.63,12.6,12.6,124800.0,12.6,12.63,12.6,12.6,124800.0
2011-07-25 12:50:00,12.6,12.61,12.58,12.58,99600.0,12.6,12.61,12.58,12.58,99600.0
2011-07-25 13:00:00,12.58,12.6,12.58,12.58,303000.0,12.58,12.6,12.58,12.58,303000.0
2011-07-25 13:10:00,12.58,12.59,12.58,12.58,94800.0,12.58,12.59,12.58,12.58,94800.0
2011-07-25 13:20:00,12.59,12.59,12.57,12.57,69000.0,12.59,12.59,12.57,12.57,69000.0
2011-07-25 13:30:00,12.57,12.61,12.57,12.6,634200.0,12.57,12.61,12.57,12.6,634200.0
2011-07-25 13:40:00,12.6,12.6,12.58,12.59,180600.0,12.6,12.6,12.58,12.59,180600.0
2011-07-25 13:50:00,12.59,12.6,12.58,12.58,173400.0,12.59,12.6,12.58,12.58,173400.0
2011-07-25 14:00:00,12.58,12.59,12.58,12.58,252000.0,12.58,12.59,12.58,12.58,252000.0
2011-07-25 14:10:00,12.58,12.59,12.56,12.56,469800.0,12.58,12.59,12.56,12.56,469800.0
2011-07-25 14:20:00,12.56,12.56,12.48,12.5,528600.0,12.56,12.56,12.48,12.5,528600.0
2011-07-25 14:30:00,12.49,12.5,12.44,12.45,530400.0,12.49,12.5,12.44,12.45,530400.0
2011-07-25 14:40:00,12.45,12.48,12.43,12.48,711600.0,12.45,12.48,12.43,12.48,711600.0
2011-07-25 14:50:00,12.48,12.51,12.47,12.5,469200.0,12.48,12.51,12.47,12.5,469200.0
2011-07-25 15:00:00,12.5,12.51,12.48,12.5,404400.0,12.5,12.51,12.48,12.5,404400.0
2011-07-25 15:10:00,12.5,12.51,12.47,12.47,939000.0,12.5,12.51,12.47,12.47,939000.0
2011-07-25 15:20:00,12.47,12.47,12.41,12.42,856800.0,12.47,12.47,12.41,12.42,856800.0
2011-07-25 15:30:00,12.42,12.45,12.38,12.44,739800.0,12.42,12.45,12.38,12.44,739800.0
2011-07-25 15:40:00,12.44,12.45,12.35,12.4,1024200.0,12.44,12.45,12.35,12.4,1024200.0
2011-07-25 15:50:00,12.4,12.42,12.39,12.4,1305000.0,12.4,12.42,12.39,12.4,1305000.0
2011-07-26 09:30:00,12.42,12.52,12.38,12.5,541200.0,12.42,12.52,12.38,12.5,541200.0
2011-07-26 09:40:00,12.49,12.54,12.41,12.46,652200.0,12.49,12.54,12.41,12.46,652200.0
2011-07-26 09:50:00,12.46,12.48,12.42,12.43,275400.0,12.46,12.48,12.42,12.43,275400.0
2011-07-26 10:00:00,12.44,12.48,12.43,12.46,337800.0,12.44,12.48,12.43,12.46,337800.0
2011-07-26 10:10:00,12.46,12.51,12.46,12.5,300000.0,12.46,12.51,12.46,12.5,300000.0
2011-07-26 10:20:00,12.5,12.51,12.47,12.5,235200.0,12.5,12.51,12.47,12.5,235200.0
2011-07-26 10:30:00,12.5,12.51,12.49,12.5,174000.0,12.5,12.51,12.49,12.5,174000.0
2011-07-26 10:40:00,12.5,12.5,12.49,12.5,120000.0,12.5,12.5,12.49,12.5,120000.0
2011-07-26 10:50:00,12.5,12.53,12.5,12.51,157800.0,12.5,12.53,12.5,12.51,157800.0
2011-07-26 11:00:00,12.51,12.51,12.49,12.5,143400.0,12.51,12.51,12.49,12.5,143400.0
2011-07-26 11:10:00,12.5,12.5,12.48,12.5,195000.0,12.5,12.5,12.48,12.5,195000.0
2011-07-26 11:20:00,12.5,12.51,12.48,12.48,274200.0,12.5,12.51,12.48,12.48,274200.0
2011-07-26 11:30:00,12.49,12.49,12.43,12.43,252000.0,12.49,12.49,12.43,12.43,252000.0
2011-07-26 11:40:00,12.42,12.44,12.4,12.44,114000.0,12.42,12.44,12.4,12.44,114000.0
2011-07-26 11:50:00,12.44,12.46,12.41,12.42,102000.0,12.44,12.46,12.41,12.42,102000.0
2011-07-26 12:00:00,12.42,12.43,12.37,12.37,179400.0,12.42,12.43,12.37,12.37,179400.0
2011-07-26 12:10:00,12.37,12.4,12.37,12.38,90000.0,12.37,12.4,12.37,12.38,90000.0
2011-07-26 12:20:00,12.38,12.38,12.37,12.37,69600.0,12.38,12.38,12.37,12.37,69600.0
2011-07-26 12:30:00,12.37,12.39,12.35,12.36,87000.0,12.37,12.39,12.35,12.36,87000.0
2011-07-26 12:40:00,12.35,12.36,12.29,12.29,206400.0,12.35,12.36,12.29,12.29,206400.0
2011-07-26 12:50:00,12.29,12.31,12.27,12.3,130200.0,12.29,12.31,12.27,12.3,130200.0
2011-07-26 13:00:00,12.31,12.33,12.3,12.31,60600.0,12.31,12.33,12.3,12.31,60600.0
2011-07-26 13:10:00,12.31,12.34,12.31,12.33,79200.0,12.31,12.34,12.31,12.33,79200.0
2011-07-26 13:20:00,12.33,12.34,12.3,12.3,59400.0,12.33,12.34,12.3,12.3,59400.0
2011-07-26 13:30:00,12.3,12.3,12.28,12.28,127200.0,12.3,12.3,12.28,12.28,127200.0
2011-07-26 13:40:00,12.28,12.28,12.25,12.26,201600.0,12.28,12.28,12.25,12.26,201600.0
2011-07-26 13:50:00,12.26,12.27,12.22,12.22,201600.0,12.26,12.27,12.22,12.22,201600.0
2011-07-26 14:00:00,12.22,12.28,12.22,12.25,103200.0,12.22,12.28,12.22,12.25,103200.0
2011-07-26 14:10:00,12.25,12.27,12.25,12.27,132000.0,12.25,12.27,12.25,12.27,132000.0
2011-07-26 14:20:00,12.27,12.27,12.24,12.25,117600.0,12.27,12.27,12.24,12.25,117600.0
2011-07-26 14:30:00,12.25,12.27,12.25,12.26,100200.0,12.25,12.27,12.25,12.26,100200.0
2011-07-26 14:40:00,12.26,12.26,12.24,12.25,101400.0,12.26,12.26,12.24,12.25,101400.0
2011-07-26 14:50:00,12.25,12.26,12.25,12.25,97200.0,12.25,12.26,12.25,12.25,97200.0
2011-07-26 15:00:00,12.25,12.26,12.24,12.25,98400.0,12.25,12.26,12.24,12.25,98400.0
2011-07-26 15:10:00,12.26,12.28,12.25,12.27,285600.0,12.26,12.28,12.25,12.27,285600.0
2011-07-26 15:20:00,12.28,12.3,12.27,12.3,367200.0,12.28,12.3,12.27,12.3,367200.0
2011-07-26 15:30:00,12.3,12.31,12.3,12.31,499800.0,12.3,12.31,12.3,12.31,499800.0
2011-07-26 15:40:00,12.31,12.33,12.31,12.33,1001400.0,12.31,12.33,12.31,12.33,1001400.0
2011-07-26 15:50:00,12.33,12.34,12.3,12.33,975600.0,12.33,12.34,12.3,12.33,975600.0
2011-07-27 09:30:00,12.3,12.35,12.24,12.32,195600.0,12.3,12.35,12.24,12.32,195600.0
2011-07-27 09:40:00,12.32,12.33,12.25,12.26,147600.0,12.32,12.33,12.25,12.26,147600.0
2011-07-27 09:50:00,12.25,12.28,12.21,12.27,186600.0,12.25,12.28,12.21,12.27,186600.0
2011-07-27 10:00:00,12.26,12.27,12.15,12.17,220800.0,12.26,12.27,12.15,12.17,220800.0
2011-07-27 10:10:00,12.16,12.17,12.13,12.14,121800.0,12.16,12.17,12.13,12.14,121800.0
2011-07-27 10:20:00,12.14,12.15,12.08,12.11,148200.0,12.14,12.15,12.08,12.11,148200.0
2011-07-27 10:30:00,12.1,12.12,12.08,12.08,154800.0,12.1,12.12,12.08,12.08,154800.0
2011-07-27 10:40:00,12.08,12.09,12.05,12.05,144000.0,12.08,12.09,12.05,12.05,144000.0
2011-07-27 10:50:00,12.05,12.11,12.05,12.09,154800.0,12.05,12.11,12.05,12.09,154800.0
2011-07-27 11:00:00,12.09,12.1,12.08,12.09,110400.0,12.09,12.1,12.08,12.09,110400.0
2011-07-27 11:10:00,12.09,12.1,12.09,12.1,124200.0,12.09,12.1,12.09,12.1,124200.0
2011-07-27 11:20:00,12.1,12.1,12.09,12.1,103800.0,12.1,12.1,12.09,12.1,103800.0
2011-07-27 11:30:00,12.1,12.14,12.09,12.1,199800.0,12.1,12.14,12.09,12.1,199800.0
2011-07-27 11:40:00,12.11,12.13,12.1,12.12,86400.0,12.11,12.13,12.1,12.12,86400.0
2011-07-27 11:50:00,12.11,12.12,12.04,12.05,160800.0,12.11,12.12,12.04,12.05,160800.0
2011-07-27 12:00:00,12.05,12.1,12.05,12.1,166200.0,12.05,12.1,12.05,12.1,166200.0
2011-07-27 12:10:00,12.09,12.12,12.09,12.09,76800.0,12.09,12.12,12.09,12.09,76800.0
2011-07-27 12:20:00,12.1,12.1,12.07,12.07,178800.0,12.1,12.1,12.07,12.07,178800.0
2011-07-27 12:30:00,12.07,12.08,12.05,12.06,108600.0,12.07,12.08,12.05,12.06,108600.0
2011-07-27 12:40:00,12.06,12.1,12.05,12.08,188400.0,12.06,12.1,12.05,12.08,188400.0
2011-07-27 12:50:00,12.09,12.09,12.06,12.07,138000.0,12.09,12.09,12.06,12.07,138000.0
2011-07-27 13:00:00,12.06,12.06,12.04,12.04,92400.0,12.06,12.06,12.04,12.04,92400.0
2011-07-27 13:10:00,12.04,12.07,12.01,12.03,190200.0,12.04,12.07,12.01,12.03,190200.0
2011-07-27 13:20:00,12.03,12.03,12.02,12.03,72000.0,12.03,12.03,12.02,12.03,72000.0
2011-07-27 13:30:00,12.03,12.03,12.01,12.01,90000.0,12.03,12.03,12.01,12.01,90000.0
2011-07-27 13:40:00,12.01,12.06,12.01,12.06,150600.0,12.01,12.06,12.01,12.06,150600.0
2011-07-27 13:50:00,12.06,12.06,12.04,12.04,73200.0,12.06,12.06,12.04,12.04,73200.0
2011-07-27 14:00:00,12.04,12.05,12.03,12.03,109200.0,12.04,12.05,12.03,12.03,109200.0
2011-07-27 14:10:00,12.03,12.03,12.01,12.03,123000.0,12.03,12.03,12.01,12.03,123000.0
2011-07-27 14:20:00,12.03,12.03,12.01,12.01,174600.0,12.03,12.03,12.01,12.01,174600.0
2011-07-27 14:30:00,12.01,12.01,11.97,11.99,202200.0,12.01,12.01,11.97,11.99,202200.0
2011-07-27 14:40:00,11.98,11.99,11.97,11.99,135000.0,11.98,11.99,11.97,11.99,135000.0
2011-07-27 14:50:00,11.98,11.99,11.97,11.99,129600.0,11.98,11.99,11.97,11.99,129600.0
2011-07-27 15:00:00,11.99,12.01,11.98,11.98,118200.0,11.99,12.01,11.98,11.98,118200.0
2011-07-27 15:10:00,11.98,11.99,11.97,11.98,169200.0,11.98,11.99,11.97,11.98,169200.0
2011-07-27 15:20:00,11.98,11.99,11.96,11.97,219000.0,11.98,11.99,11.96,11.97,219000.0
2011-07-27 15:30:00,11.97,11.99,11.96,11.97,226200.0,11.97,11.99,11.96,11.97,226200.0
2011-07-27 15:40:00,11.97,11.97,11.94,11.95,388800.0,11.97,11.97,11.94,11.95,388800.0
2011-07-27 15:50:00,11.95,11.95,11.93,11.94,726000.0,11.95,11.95,11.93,11.94,726000.0
2011-07-28 09:30:00,11.92,11.97,11.89,11.92,251400.0,11.92,11.97,11.89,11.92,251400.0
2011-07-28 09:40:00,11.92,11.94,11.87,11.88,230400.0,11.92,11.94,11.87,11.88,230400.0
2011-07-28 09:50:00,11.89,11.94,11.87,11.94,179400.0,11.89,11.94,11.87,11.94,179400.0
2011-07-28 10:00:00,11.93,11.94,11.81,11.91,328800.0,11.93,11.94,11.81,11.91,328800.0
2011-07-28 10:10:00,11.91,11.98,11.91,11.93,373200.0,11.91,11.98,11.91,11.93,373200.0
2011-07-28 10:20:00,11.93,11.99,11.9,11.99,234600.0,11.93,11.99,11.9,11.99,234600.0
2011-07-28 10:30:00,11.99,12.02,11.99,12.01,251400.0,11.99,12.02,11.99,12.01,251400.0
2011-07-28 10:40:00,12.01,12.05,12.01,12.03,204600.0,12.01,12.05,12.01,12.03,204600.0
2011-07-28 10:50:00,12.03,12.06,12.02,12.05,196200.0,12.03,12.06,12.02,12.05,196200.0
2011-07-28 11:00:00,12.05,12.07,12.03,12.06,172200.0,12.05,12.07,12.03,12.06,172200.0
2011-07-28 11:10:00,12.06,12.06,12.03,12.03,282600.0,12.06,12.06,12.03,12.03,282600.0
2011-07-28 11:20:00,12.03,12.04,12.02,12.02,157800.0,12.03,12.04,12.02,12.02,157800.0
2011-07-28 11:30:00,12.02,12.03,12.02,12.03,90000.0,12.02,12.03,12.02,12.03,90000.0
2011-07-28 11:40:00,12.03,12.07,12.03,12.07,144600.0,12.03,12.07,12.03,12.07,144600.0
2011-07-28 11:50:00,12.07,12.07,12.04,12.05,199800.0,12.07,12.07,12.04,12.05,199800.0
2011-07-28 12:00:00,12.05,12.08,12.05,12.08,145200.0,12.05,12.08,12.05,12.08,145200.0
2011-07-28 12:10:00,12.08,12.08,12.05,12.05,180000.0,12.08,12.08,12.05,12.05,180000.0
2011-07-28 12:20:00,12.06,12.08,12.05,12.07,209400.0,12.06,12.08,12.05,12.07,209400.0
2011-07-28 12:30:00,12.07,12.1,12.07,12.08,210000.0,12.07,12.1,12.07,12.08,210000.0
2011-07-28 12:40:00,12.08,12.1,12.07,12.1,97200.0,12.08,12.1,12.07,12.1,97200.0
2011-07-28 12:50:00,12.1,12.1,12.08,12.1,127200.0,12.1,12.1,12.08,12.1,127200.0
2011-07-28 13:00:00,12.1,12.1,12.08,12.08,156600.0,12.1,12.1,12.08,12.08,156600.0
2011-07-28 13:10:00,12.08,12.11,12.07,12.1,139200.0,12.08,12.11,12.07,12.1,139200.0
2011-07-28 13:20:00,12.1,12.1,12.07,12.08,99000.0,12.1,12.1,12.07,12.08,99000.0
2011-07-28 13:30:00,12.08,12.11,12.07,12.11,159600.0,12.08,12.11,12.07,12.11,159600.0
2011-07-28 13:40:00,12.11,12.14,12.11,12.14,220200.0,12.11,12.14,12.11,12.14,220200.0
2011-07-28 13:50:00,12.13,12.14,12.12,12.14,234600.0,12.13,12.14,12.12,12.14,234600.0
2011-07-28 14:00:00,12.14,12.15,12.13,12.14,249600.0,12.14,12.15,12.13,12.14,249600.0
2011-07-28 14:10:00,12.13,12.15,12.12,12.15,833400.0,12.13,12.15,12.12,12.15,833400.0
2011-07-28 14:20:00,12.15,12.16,12.14,12.16,325800.0,12.15,12.16,12.14,12.16,325800.0
2011-07-28 14:30:00,12.16,12.17,12.15,12.16,257400.0,12.16,12.17,12.15,12.16,257400.0
2011-07-28 14:40:00,12.16,12.16,12.14,12.14,234000.0,12.16,12.16,12.14,12.14,234000.0
2011-07-28 14:50:00,12.14,12.16,12.14,12.16,245400.0,12.14,12.16,12.14,12.16,245400.0
2011-07-28 15:00:00,12.15,12.16,12.1,12.11,281400.0,12.15,12.16,12.1,12.11,281400.0
2011-07-28 15:10:00,12.11,12.12,12.11,12.12,214200.0,12.11,12.12,12.11,12.12,214200.0
2011-07-28 15:20:00,12.12,12.12,12.1,12.11,351600.0,12.12,12.12,12.1,12.11,351600.0
2011-07-28 15:30:00,12.11,12.11,12.09,12.1,582600.0,12.11,12.11,12.09,12.1,582600.0
2011-07-28 15:40:00,12.11,12.11,12.04,12.06,536400.0,12.11,12.11,12.04,12.06,536400.0
2011-07-28 15:50:00,12.06,12.1,12.06,12.08,766800.0,12.06,12.1,12.06,12.08,766800.0
2011-07-29 09:30:00,11.95,11.97,11.9,11.94,303000.0,11.95,11.97,11.9,11.94,303000.0
2011-07-29 09:40:00,11.93,11.97,11.91,11.96,223800.0,11.93,11.97,11.91,11.96,223800.0
2011-07-29 09:50:00,11.95,12.06,11.95,12.05,199200.0,11.95,12.06,11.95,12.05,199200.0
2011-07-29 10:00:00,12.06,12.06,12.0,12.05,146400.0,12.06,12.06,12.0,12.05,146400.0
2011-07-29 10:10:00,12.06,12.06,12.02,12.02,112800.0,12.06,12.06,12.02,12.02,112800.0
2011-07-29 10:20:00,12.02,12.04,11.94,11.95,219600.0,12.02,12.04,11.94,11.95,219600.0
2011-07-29 10:30:00,11.95,11.97,11.93,11.94,214200.0,11.95,11.97,11.93,11.94,214200.0
2011-07-29 10:40:00,11.94,11.99,11.93,11.99,180600.0,11.94,11.99,11.93,11.99,180600.0
2011-07-29 10:50:00,11.98,12.03,11.98,12.03,133800.0,11.98,12.03,11.98,12.03,133800.0
2011-07-29 11:00:00,12.02,12.05,11.99,12.05,112200.0,12.02,12.05,11.99,12.05,112200.0
2011-07-29 11:10:00,12.05,12.07,12.03,12.07,108000.0,12.05,12.07,12.03,12.07,108000.0
2011-07-29 11:20:00,12.06,12.07,12.03,12.05,213600.0,12.06,12.07,12.03,12.05,213600.0
2011-07-29 11:30:00,12.05,12.05,12.02,12.03,124200.0,12.05,12.05,12.02,12.03,124200.0
2011-07-29 11:40:00,12.03,12.05,12.01,12.01,71400.0,12.03,12.05,12.01,12.01,71400.0
2011-07-29 11:50:00,12.01,12.02,11.99,11.99,96600.0,12.01,12.02,11.99,11.99,96600.0
2011-07-29 12:00:00,12.0,12.01,11.97,11.99,85800.0,12.0,12.01,11.97,11.99,85800.0
2011-07-29 12:10:00,11.99,11.99,11.95,11.96,96600.0,11.99,11.99,11.95,11.96,96600.0
2011-07-29 12:20:00,11.97,11.97,11.94,11.95,88200.0,11.97,11.97,11.94,11.95,88200.0
2011-07-29 12:30:00,11.95,11.97,11.93,11.96,126600.0,11.95,11.97,11.93,11.96,126600.0
2011-07-29 12:40:00,11.96,11.97,11.95,11.95,108600.0,11.96,11.97,11.95,11.95,108600.0
2011-07-29 12:50:00,11.96,11.97,11.95,11.96,61800.0,11.96,11.97,11.95,11.96,61800.0
2011-07-29 13:00:00,11.96,11.97,11.95,11.96,101400.0,11.96,11.97,11.95,11.96,101400.0
2011-07-29 13:10:00,11.96,11.96,11.94,11.95,63600.0,11.96,11.96,11.94,11.95,63600.0
2011-07-29 13:20:00,11.95,11.97,11.95,11.97,71400.0,11.95,11.97,11.95,11.97,71400.0
2011-07-29 13:30:00,11.96,11.97,11.95,11.96,67800.0,11.96,11.97,11.95,11.96,67800.0
2011-07-29 13:40:00,11.96,11.97,11.95,11.96,77400.0,11.96,11.97,11.95,11.96,77400.0
2011-07-29 13:50:00,11.96,11.96,11.93,11.94,100200.0,11.96,11.96,11.93,11.94,100200.0
2011-07-29 14:00:00,11.94,11.96,11.93,11.96,78000.0,11.94,11.96,11.93,11.96,78000.0
2011-07-29 14:10:00,11.96,11.96,11.93,11.93,84000.0,11.96,11.96,11.93,11.93,84000.0
2011-07-29 14:20:00,11.93,11.93,11.91,11.92,220800.0,11.93,11.93,11.91,11.92,220800.0
2011-07-29 14:30:00,11.92,11.94,11.91,11.94,175800.0,11.92,11.94,11.91,11.94,175800.0
2011-07-29 14:40:00,11.94,11.94,11.91,11.91,139800.0,11.94,11.94,11.91,11.91,139800.0
2011-07-29 14:50:00,11.91,11.93,11.91,11.91,163800.0,11.91,11.93,11.91,11.91,163800.0
2011-07-29 15:00:00,11.91,11.92,11.91,11.92,208800.0,11.91,11.92,11.91,11.92,208800.0
2011-07-29 15:10:00,11.92,11.94,11.92,11.92,267000.0,11.92,11.94,11.92,11.92,267000.0
2011-07-29 15:20:00,11.92,11.93,11.91,11.91,289200.0,11.92,11.93,11.91,11.91,289200.0
2011-07-29 15:30:00,11.91,11.93,11.91,11.93,352800.0,11.91,11.93,11.91,11.93,352800.0
2011-07-29 15:40:00,11.93,11.93,11.89,11.89,468000.0,11.93,11.93,11.89,11.89,468000.0
2011-07-29 15:50:00,11.89,11.91,11.88,11.91,841800.0,11.89,11.91,11.88,11.91,841800.0
2011-08-01 09:30:00,11.95,12.0,11.88,11.92,304200.0,11.95,12.0,11.88,11.92,304200.0
2011-08-01 09:40:00,11.92,11.93,11.81,11.83,238800.0,11.92,11.93,11.81,11.83,238800.0
2011-08-01 09:50:00,11.83,11.87,11.82,11.87,310200.0,11.83,11.87,11.82,11.87,310200.0
2011-08-01 10:00:00,11.86,11.86,11.67,11.77,515400.0,11.86,11.86,11.67,11.77,515400.0
2011-08-01 10:10:00,11.77,11.85,11.74,11.84,279600.0,11.77,11.85,11.74,11.84,279600.0
2011-08-01 10:20:00,11.85,11.88,11.84,11.85,324000.0,11.85,11.88,11.84,11.85,324000.0
2011-08-01 10:30:00,11.85,11.86,11.82,11.83,198000.0,11.85,11.86,11.82,11.83,198000.0
2011-08-01 10:40:00,11.84,11.86,11.83,11.84,236400.0,11.84,11.86,11.83,11.84,236400.0
2011-08-01 10:50:00,11.84,11.87,11.84,11.87,259800.0,11.84,11.87,11.84,11.87,259800.0
2011-08-01 11:00:00,11.86,11.87,11.79,11.83,442800.0,11.86,11.87,11.79,11.83,442800.0
2011-08-01 11:10:00,11.83,11.84,11.81,11.81,503400.0,11.83,11.84,11.81,11.81,503400.0
2011-08-01 11:20:00,11.81,11.81,11.78,11.8,230400.0,11.81,11.81,11.78,11.8,230400.0
2011-08-01 11:30:00,11.8,11.8,11.71,11.74,372600.0,11.8,11.8,11.71,11.74,372600.0
2011-08-01 11:40:00,11.74,11.74,11.7,11.7,288000.0,11.74,11.74,11.7,11.7,288000.0
2011-08-01 11:50:00,11.71,11.73,11.7,11.72,291000.0,11.71,11.73,11.7,11.72,291000.0
2011-08-01 12:00:00,11.72,11.74,11.69,11.7,291000.0,11.72,11.74,11.69,11.7,291000.0
2011-08-01 12:10:00,11.7,11.71,11.65,11.65,314400.0,11.7,11.71,11.65,11.65,314400.0
2011-08-01 12:20:00,11.65,11.67,11.63,11.65,385800.0,11.65,11.67,11.63,11.65,385800.0
2011-08-01 12:30:00,11.65,11.67,11.65,11.67,109800.0,11.65,11.67,11.65,11.67,109800.0
2011-08-01 12:40:00,11.67,11.67,11.64,11.65,262800.0,11.67,11.67,11.64,11.65,262800.0
2011-08-01 12:50:00,11.65,11.68,11.65,11.67,270000.0,11.65,11.68,11.65,11.67,270000.0
2011-08-01 13:00:00,11.67,11.68,11.66,11.67,361800.0,11.67,11.68,11.66,11.67,361800.0
2011-08-01 13:10:00,11.67,11.71,11.67,11.7,226200.0,11.67,11.71,11.67,11.7,226200.0
2011-08-01 13:20:00,11.7,11.73,11.7,11.71,178800.0,11.7,11.73,11.7,11.71,178800.0
2011-08-01 13:30:00,11.71,11.72,11.7,11.72,130200.0,11.71,11.72,11.7,11.72,130200.0
2011-08-01 13:40:00,11.72,11.72,11.71,11.72,82800.0,11.72,11.72,11.71,11.72,82800.0
2011-08-01 13:50:00,11.72,11.73,11.71,11.72,367800.0,11.72,11.73,11.71,11.72,367800.0
2011-08-01 14:00:00,11.72,11.72,11.71,11.71,150000.0,11.72,11.72,11.71,11.71,150000.0
2011-08-01 14:10:00,11.71,11.72,11.7,11.71,258000.0,11.71,11.72,11.7,11.71,258000.0
2011-08-01 14:20:00,11.71,11.71,11.71,11.71,270600.0,11.71,11.71,11.71,11.71,270600.0
2011-08-01 14:30:00,11.71,11.72,11.7,11.71,456000.0,11.71,11.72,11.7,11.71,456000.0
2011-08-01 14:40:00,11.71,11.72,11.7,11.71,328200.0,11.71,11.72,11.7,11.71,328200.0
2011-08-01 14:50:00,11.71,11.73,11.7,11.72,211200.0,11.71,11.73,11.7,11.72,211200.0
2011-08-01 15:00:00,11.72,11.74,11.71,11.72,375600.0,11.72,11.74,11.71,11.72,375600.0
2011-08-01 15:10:00,11.72,11.73,11.71,11.72,454800.0,11.72,11.73,11.71,11.72,454800.0
2011-08-01 15:20:00,11.72,11.73,11.71,11.71,425400.0,11.72,11.73,11.71,11.71,425400.0
2011-08-01 15:30:00,11.71,11.72,11.69,11.72,294000.0,11.71,11.72,11.69,11.72,294000.0
2011-08-01 15:40:00,11.72,11.72,11.7,11.71,346200.0,11.72,11.72,11.7,11.71,346200.0
2011-08-01 15:50:00,11.71,11.72,11.69,11.7,1224600.0,11.71,11.72,11.69,11.7,1224600.0
2011-08-02 09:30:00,11.62,11.71,11.6,11.68,192600.0,11.62,11.71,11.6,11.68,192600.0
2011-08-02 09:40:00,11.68,11.7,11.64,11.68,103200.0,11.68,11.7,11.64,11.68,103200.0
2011-08-02 09:50:00,11.67,11.67,11.64,11.64,142800.0,11.67,11.67,11.64,11.64,142800.0
2011-08-02 10:00:00,11.64,11.67,11.64,11.67,321600.0,11.64,11.67,11.64,11.67,321600.0
2011-08-02 10:10:00,11.68,11.68,11.66,11.66,298200.0,11.68,11.68,11.66,11.66,298200.0
2011-08-02 10:20:00,11.66,11.69,11.66,11.68,172800.0,11.66,11.69,11.66,11.68,172800.0
2011-08-02 10:30:00,11.69,11.69,11.67,11.67,310800.0,11.69,11.69,11.67,11.67,310800.0
2011-08-02 10:40:00,11.67,11.72,11.66,11.71,307200.0,11.67,11.72,11.66,11.71,307200.0
2011-08-02 10:50:00,11.71,11.74,11.71,11.72,249600.0,11.71,11.74,11.71,11.72,249600.0
2011-08-02 11:00:00,11.72,11.74,11.69,11.7,289200.0,11.72,11.74,11.69,11.7,289200.0
2011-08-02 11:10:00,11.7,11.7,11.67,11.68,147000.0,11.7,11.7,11.67,11.68,147000.0
2011-08-02 11:20:00,11.68,11.71,11.67,11.69,120600.0,11.68,11.71,11.67,11.69,120600.0
2011-08-02 11:30:00,11.69,11.7,11.68,11.69,207600.0,11.69,11.7,11.68,11.69,207600.0
2011-08-02 11:40:00,11.69,11.7,11.68,11.7,886800.0,11.69,11.7,11.68,11.7,886800.0
2011-08-02 11:50:00,11.7,11.74,11.7,11.73,222000.0,11.7,11.74,11.7,11.73,222000.0
2011-08-02 12:00:00,11.73,11.76,11.72,11.75,222600.0,11.73,11.76,11.72,11.75,222600.0
2011-08-02 12:10:00,11.75,11.76,11.74,11.76,304800.0,11.75,11.76,11.74,11.76,304800.0
2011-08-02 12:20:00,11.76,11.78,11.75,11.77,192600.0,11.76,11.78,11.75,11.77,192600.0
2011-08-02 12:30:00,11.77,11.77,11.74,11.76,238800.0,11.77,11.77,11.74,11.76,238800.0
2011-08-02 12:40:00,11.76,11.78,11.74,11.75,338400.0,11.76,11.78,11.74,11.75,338400.0
2011-08-02 12:50:00,11.75,11.75,11.72,11.73,153600.0,11.75,11.75,11.72,11.73,153600.0
2011-08-02 13:00:00,11.73,11.74,11.72,11.72,156600.0,11.73,11.74,11.72,11.72,156600.0
2011-08-02 13:10:00,11.72,11.72,11.69,11.69,120600.0,11.72,11.72,11.69,11.69,120600.0
2011-08-02 13:20:00,11.69,11.7,11.68,11.68,102600.0,11.69,11.7,11.68,11.68,102600.0
2011-08-02 13:30:00,11.69,11.7,11.67,11.7,214800.0,11.69,11.7,11.67,11.7,214800.0
2011-08-02 13:40:00,11.69,11.7,11.69,11.7,220800.0,11.69,11.7,11.69,11.7,220800.0
2011-08-02 13:50:00,11.7,11.7,11.69,11.69,508800.0,11.7,11.7,11.69,11.69,508800.0
2011-08-02 14:00:00,11.69,11.71,11.68,11.69,120600.0,11.69,11.71,11.68,11.69,120600.0
2011-08-02 14:10:00,11.69,11.72,11.68,11.7,338400.0,11.69,11.72,11.68,11.7,338400.0
2011-08-02 14:20:00,11.7,11.71,11.7,11.7,204600.0,11.7,11.71,11.7,11.7,204600.0
2011-08-02 14:30:00,11.7,11.73,11.7,11.72,332400.0,11.7,11.73,11.7,11.72,332400.0
2011-08-02 14:40:00,11.72,11.74,11.72,11.73,203400.0,11.72,11.74,11.72,11.73,203400.0
2011-08-02 14:50:00,11.73,11.75,11.73,11.74,142200.0,11.73,11.75,11.73,11.74,142200.0
2011-08-02 15:00:00,11.74,11.76,11.74,11.76,220200.0,11.74,11.76,11.74,11.76,220200.0
2011-08-02 15:10:00,11.76,11.76,11.72,11.73,373200.0,11.76,11.76,11.72,11.73,373200.0
2011-08-02 15:20:00,11.74,11.74,11.72,11.72,600600.0,11.74,11.74,11.72,11.72,600600.0
2011-08-02 15:30:00,11.72,11.72,11.7,11.7,277800.0,11.72,11.72,11.7,11.7,277800.0
2011-08-02 15:40:00,11.7,11.75,11.68,11.72,901800.0,11.7,11.75,11.68,11.72,901800.0
2011-08-02 15:50:00,11.72,11.72,11.7,11.7,1327800.0,11.72,11.72,11.7,11.7,1327800.0
2011-08-03 09:30:00,11.7,11.77,11.7,11.76,346200.0,11.7,11.77,11.7,11.76,346200.0
2011-08-03 09:40:00,11.77,11.78,11.73,11.75,477000.0,11.77,11.78,11.73,11.75,477000.0
2011-08-03 09:50:00,11.75,11.77,11.74,11.77,582000.0,11.75,11.77,11.74,11.77,582000.0
2011-08-03 10:00:00,11.77,11.81,11.76,11.79,311400.0,11.77,11.81,11.76,11.79,311400.0
2011-08-03 10:10:00,11.79,11.82,11.77,11.77,228000.0,11.79,11.82,11.77,11.77,228000.0
2011-08-03 10:20:00,11.77,11.78,11.73,11.76,425400.0,11.77,11.78,11.73,11.76,425400.0
2011-08-03 10:30:00,11.76,11.77,11.7,11.7,610200.0,11.76,11.77,11.7,11.7,610200.0
2011-08-03 10:40:00,11.7,11.71,11.64,11.7,354600.0,11.7,11.71,11.64,11.7,354600.0
2011-08-03 10:50:00,11.71,11.79,11.69,11.79,259800.0,11.71,11.79,11.69,11.79,259800.0
2011-08-03 11:00:00,11.79,11.8,11.74,11.76,189000.0,11.79,11.8,11.74,11.76,189000.0
2011-08-03 11:10:00,11.76,11.83,11.75,11.82,183000.0,11.76,11.83,11.75,11.82,183000.0
2011-08-03 11:20:00,11.82,11.83,11.76,11.76,243000.0,11.82,11.83,11.76,11.76,243000.0
2011-08-03 11:30:00,11.77,11.78,11.76,11.77,153000.0,11.77,11.78,11.76,11.77,153000.0
2011-08-03 11:40:00,11.77,11.77,11.72,11.73,138000.0,11.77,11.77,11.72,11.73,138000.0
2011-08-03 11:50:00,11.73,11.77,11.72,11.73,109800.0,11.73,11.77,11.72,11.73,109800.0
2011-08-03 12:00:00,11.73,11.75,11.72,11.74,391800.0,11.73,11.75,11.72,11.74,391800.0
2011-08-03 12:10:00,11.74,11.74,11.72,11.72,190200.0,11.74,11.74,11.72,11.72,190200.0
2011-08-03 12:20:00,11.72,11.72,11.71,11.72,141000.0,11.72,11.72,11.71,11.72,141000.0
2011-08-03 12:30:00,11.72,11.76,11.71,11.75,135600.0,11.72,11.76,11.71,11.75,135600.0
2011-08-03 12:40:00,11.75,11.76,11.73,11.75,98400.0,11.75,11.76,11.73,11.75,98400.0
2011-08-03 12:50:00,11.75,11.79,11.75,11.76,151200.0,11.75,11.79,11.75,11.76,151200.0
2011-08-03 13:00:00,11.76,11.76,11.73,11.75,288600.0,11.76,11.76,11.73,11.75,288600.0
2011-08-03 13:10:00,11.75,11.77,11.75,11.76,195600.0,11.75,11.77,11.75,11.76,195600.0
2011-08-03 13:20:00,11.76,11.8,11.76,11.78,233400.0,11.76,11.8,11.76,11.78,233400.0
2011-08-03 13:30:00,11.78,11.84,11.77,11.84,279600.0,11.78,11.84,11.77,11.84,279600.0
2011-08-03 13:40:00,11.84,11.89,11.83,11.87,304800.0,11.84,11.89,11.83,11.87,304800.0
2011-08-03 13:50:00,11.87,11.91,11.85,11.91,403200.0,11.87,11.91,11.85,11.91,403200.0
2011-08-03 14:00:00,11.91,11.96,11.89,11.92,535200.0,11.91,11.96,11.89,11.92,535200.0
2011-08-03 14:10:00,11.92,11.94,11.9,11.9,286200.0,11.92,11.94,11.9,11.9,286200.0
2011-08-03 14:20:00,11.9,11.93,11.89,11.91,416400.0,11.9,11.93,11.89,11.91,416400.0
2011-08-03 14:30:00,11.91,11.92,11.86,11.87,295200.0,11.91,11.92,11.86,11.87,295200.0
2011-08-03 14:40:00,11.87,11.91,11.87,11.9,415800.0,11.87,11.91,11.87,11.9,415800.0
2011-08-03 14:50:00,11.9,11.95,11.89,11.94,397800.0,11.9,11.95,11.89,11.94,397800.0
2011-08-03 15:00:00,11.94,11.96,11.94,11.95,629400.0,11.94,11.96,11.94,11.95,629400.0
2011-08-03 15:10:00,11.95,11.97,11.95,11.97,466200.0,11.95,11.97,11.95,11.97,466200.0
2011-08-03 15:20:00,11.97,11.99,11.95,11.95,409800.0,11.97,11.99,11.95,11.95,409800.0
2011-08-03 15:30:00,11.95,11.97,11.95,11.96,706200.0,11.95,11.97,11.95,11.96,706200.0
2011-08-03 15:40:00,11.96,11.98,11.95,11.95,607200.0,11.96,11.98,11.95,11.95,607200.0
2011-08-03 15:50:00,11.95,12.01,11.95,12.0,1204200.0,11.95,12.01,11.95,12.0,1204200.0
2011-08-04 09:30:00,11.83,11.83,11.75,11.75,885600.0,11.83,11.83,11.75,11.75,885600.0
2011-08-04 09:40:00,11.75,11.88,11.71,11.74,625200.0,11.75,11.88,11.71,11.74,625200.0
2011-08-04 09:50:00,11.74,11.76,11.72,11.75,192000.0,11.74,11.76,11.72,11.75,192000.0
2011-08-04 10:00:00,11.75,11.8,11.73,11.79,291000.0,11.75,11.8,11.73,11.79,291000.0
2011-08-04 10:10:00,11.79,11.82,11.78,11.79,508800.0,11.79,11.82,11.78,11.79,508800.0
2011-08-04 10:20:00,11.79,11.85,11.79,11.83,210000.0,11.79,11.85,11.79,11.83,210000.0
2011-08-04 10:30:00,11.83,11.86,11.82,11.84,268200.0,11.83,11.86,11.82,11.84,268200.0
2011-08-04 10:40:00,11.84,11.84,11.78,11.84,418800.0,11.84,11.84,11.78,11.84,418800.0
2011-08-04 10:50:00,11.84,11.84,11.79,11.79,197400.0,11.84,11.84,11.79,11.79,197400.0
2011-08-04 11:00:00,11.79,11.84,11.78,11.82,403200.0,11.79,11.84,11.78,11.82,403200.0
2011-08-04 11:10:00,11.82,11.84,11.81,11.83,280200.0,11.82,11.84,11.81,11.83,280200.0
2011-08-04 11:20:00,11.83,11.83,11.78,11.8,364200.0,11.83,11.83,11.78,11.8,364200.0
2011-08-04 11:30:00,11.8,11.83,11.8,11.82,336000.0,11.8,11.83,11.8,11.82,336000.0
2011-08-04 11:40:00,11.82,11.82,11.76,11.77,555600.0,11.82,11.82,11.76,11.77,555600.0
2011-08-04 11:50:00,11.77,11.83,11.77,11.82,322200.0,11.77,11.83,11.77,11.82,322200.0
2011-08-04 12:00:00,11.82,11.83,11.78,11.8,361200.0,11.82,11.83,11.78,11.8,361200.0
2011-08-04 12:10:00,11.8,11.83,11.8,11.81,923400.0,11.8,11.83,11.8,11.81,923400.0
2011-08-04 12:20:00,11.81,11.85,11.8,11.84,193200.0,11.81,11.85,11.8,11.84,193200.0
2011-08-04 12:30:00,11.85,11.87,11.84,11.85,141600.0,11.85,11.87,11.84,11.85,141600.0
2011-08-04 12:40:00,11.85,11.86,11.84,11.84,246000.0,11.85,11.86,11.84,11.84,246000.0
2011-08-04 12:50:00,11.83,11.83,11.8,11.8,225000.0,11.83,11.83,11.8,11.8,225000.0
2011-08-04 13:00:00,11.81,11.82,11.8,11.81,182400.0,11.81,11.82,11.8,11.81,182400.0
2011-08-04 13:10:00,11.81,11.81,11.79,11.8,265800.0,11.81,11.81,11.79,11.8,265800.0
2011-08-04 13:20:00,11.8,11.81,11.8,11.81,153600.0,11.8,11.81,11.8,11.81,153600.0
2011-08-04 13:30:00,11.81,11.81,11.78,11.78,194400.0,11.81,11.81,11.78,11.78,194400.0
2011-08-04 13:40:00,11.78,11.78,11.73,11.74,181200.0,11.78,11.78,11.73,11.74,181200.0
2011-08-04 13:50:00,11.75,11.78,11.74,11.75,271200.0,11.75,11.78,11.74,11.75,271200.0
2011-08-04 14:00:00,11.76,11.76,11.73,11.74,485400.0,11.76,11.76,11.73,11.74,485400.0
2011-08-04 14:10:00,11.75,11.76,11.73,11.74,637800.0,11.75,11.76,11.73,11.74,637800.0
2011-08-04 14:20:00,11.74,11.76,11.72,11.72,447000.0,11.74,11.76,11.72,11.72,447000.0
2011-08-04 14:30:00,11.72,11.74,11.69,11.73,278400.0,11.72,11.74,11.69,11.73,278400.0
2011-08-04 14:40:00,11.73,11.75,11.71,11.72,297600.0,11.73,11.75,11.71,11.72,297600.0
2011-08-04 14:50:00,11.72,11.74,11.7,11.7,331800.0,11.72,11.74,11.7,11.7,331800.0
2011-08-04 15:00:00,11.7,11.74,11.69,11.74,391800.0,11.7,11.74,11.69,11.74,391800.0
2011-08-04 15:10:00,11.74,11.75,11.68,11.69,613800.0,11.74,11.75,11.68,11.69,613800.0
2011-08-04 15:20:00,11.69,11.69,11.59,11.59,327000.0,11.69,11.69,11.59,11.59,327000.0
2011-08-04 15:30:00,11.59,11.6,11.55,11.56,411000.0,11.59,11.6,11.55,11.56,411000.0
2011-08-04 15:40:00,11.56,11.56,11.48,11.5,628800.0,11.56,11.56,11.48,11.5,628800.0
2011-08-04 15:50:00,11.5,11.51,11.44,11.45,1216200.0,11.5,11.51,11.44,11.45,1216200.0
2011-08-05 09:30:00,11.46,11.61,11.46,11.48,261000.0,11.46,11.61,11.46,11.48,261000.0
2011-08-05 09:40:00,11.48,11.49,11.36,11.36,352800.0,11.48,11.49,11.36,11.36,352800.0
2011-08-05 09:50:00,11.36,11.36,11.18,11.19,436800.0,11.36,11.36,11.18,11.19,436800.0
2011-08-05 10:00:00,11.18,11.29,11.14,11.28,226800.0,11.18,11.29,11.14,11.28,226800.0
2011-08-05 10:10:00,11.3,11.35,11.28,11.34,364200.0,11.3,11.35,11.28,11.34,364200.0
2011-08-05 10:20:00,11.34,11.41,11.33,11.41,408000.0,11.34,11.41,11.33,11.41,408000.0
2011-08-05 10:30:00,11.4,11.4,11.32,11.35,162000.0,11.4,11.4,11.32,11.35,162000.0
2011-08-05 10:40:00,11.34,11.34,11.26,11.29,105600.0,11.34,11.34,11.26,11.29,105600.0
2011-08-05 10:50:00,11.29,11.31,11.25,11.31,118200.0,11.29,11.31,11.25,11.31,118200.0
2011-08-05 11:00:00,11.31,11.32,11.24,11.28,109800.0,11.31,11.32,11.24,11.28,109800.0
2011-08-05 11:10:00,11.27,11.28,11.17,11.2,159000.0,11.27,11.28,11.17,11.2,159000.0
2011-08-05 11:20:00,11.2,11.31,11.16,11.24,179400.0,11.2,11.31,11.16,11.24,179400.0
2011-08-05 11:30:00,11.24,11.29,11.22,11.23,138000.0,11.24,11.29,11.22,11.23,138000.0
2011-08-05 11:40:00,11.23,11.25,11.14,11.14,123000.0,11.23,11.25,11.14,11.14,123000.0
2011-08-05 11:50:00,11.14,11.17,11.07,11.1,187200.0,11.14,11.17,11.07,11.1,187200.0
2011-08-05 12:00:00,11.09,11.15,11.07,11.15,115200.0,11.09,11.15,11.07,11.15,115200.0
2011-08-05 12:10:00,11.15,11.33,11.15,11.31,513000.0,11.15,11.33,11.15,11.31,513000.0
2011-08-05 12:20:00,11.32,11.37,11.31,11.34,378000.0,11.32,11.37,11.31,11.34,378000.0
2011-08-05 12:30:00,11.34,11.46,11.32,11.43,157200.0,11.34,11.46,11.32,11.43,157200.0
2011-08-05 12:40:00,11.44,11.52,11.4,11.5,203400.0,11.44,11.52,11.4,11.5,203400.0
2011-08-05 12:50:00,11.5,11.54,11.45,11.51,180600.0,11.5,11.54,11.45,11.51,180600.0
2011-08-05 13:00:00,11.52,11.54,11.42,11.47,151800.0,11.52,11.54,11.42,11.47,151800.0
2011-08-05 13:10:00,11.46,11.49,11.45,11.46,450000.0,11.46,11.49,11.45,11.46,450000.0
2011-08-05 13:20:00,11.46,11.51,11.46,11.48,185400.0,11.46,11.51,11.46,11.48,185400.0
2011-08-05 13:30:00,11.49,11.5,11.46,11.49,243600.0,11.49,11.5,11.46,11.49,243600.0
2011-08-05 13:40:00,11.49,11.54,11.45,11.54,276000.0,11.49,11.54,11.45,11.54,276000.0
2011-08-05 13:50:00,11.54,11.62,11.53,11.56,324000.0,11.54,11.62,11.53,11.56,324000.0
2011-08-05 14:00:00,11.57,11.58,11.49,11.5,107400.0,11.57,11.58,11.49,11.5,107400.0
2011-08-05 14:10:00,11.5,11.5,11.46,11.49,88200.0,11.5,11.5,11.46,11.49,88200.0
2011-08-05 14:20:00,11.49,11.53,11.48,11.51,154200.0,11.49,11.53,11.48,11.51,154200.0
2011-08-05 14:30:00,11.51,11.54,11.5,11.53,207600.0,11.51,11.54,11.5,11.53,207600.0
2011-08-05 14:40:00,11.53,11.55,11.5,11.5,298800.0,11.53,11.55,11.5,11.5,298800.0
2011-08-05 14:50:00,11.5,11.51,11.46,11.47,969000.0,11.5,11.51,11.46,11.47,969000.0
2011-08-05 15:00:00,11.47,11.49,11.32,11.35,211800.0,11.47,11.49,11.32,11.35,211800.0
2011-08-05 15:10:00,11.35,11.41,11.34,11.37,217800.0,11.35,11.41,11.34,11.37,217800.0
2011-08-05 15:20:00,11.37,11.41,11.33,11.33,247200.0,11.37,11.41,11.33,11.33,247200.0
2011-08-05 15:30:00,11.33,11.44,11.33,11.44,398400.0,11.33,11.44,11.33,11.44,398400.0
2011-08-05 15:40:00,11.44,11.47,11.39,11.4,377400.0,11.44,11.47,11.39,11.4,377400.0
2011-08-05 15:50:00,11.39,11.43,11.38,11.4,387000.0,11.39,11.43,11.38,11.4,387000.0
2011-08-08 09:30:00,11.06,11.15,10.88,11.14,351600.0,11.06,11.15,10.88,11.14,351600.0
2011-08-08 09:40:00,11.15,11.19,11.1,11.13,377400.0,11.15,11.19,11.1,11.13,377400.0
2011-08-08 09:50:00,11.13,11.16,11.07,11.15,375000.0,11.13,11.16,11.07,11.15,375000.0
2011-08-08 10:00:00,11.15,11.16,11.1,11.13,394800.0,11.15,11.16,11.1,11.13,394800.0
2011-08-08 10:10:00,11.13,11.13,10.98,11.09,393000.0,11.13,11.13,10.98,11.09,393000.0
2011-08-08 10:20:00,11.09,11.1,10.92,11.03,568800.0,11.09,11.1,10.92,11.03,568800.0
2011-08-08 10:30:00,11.03,11.06,10.91,10.97,294000.0,11.03,11.06,10.91,10.97,294000.0
2011-08-08 10:40:00,10.97,11.0,10.9,11.0,231600.0,10.97,11.0,10.9,11.0,231600.0
2011-08-08 10:50:00,10.99,10.99,10.85,10.88,358800.0,10.99,10.99,10.85,10.88,358800.0
2011-08-08 11:00:00,10.87,10.99,10.84,10.99,208200.0,10.87,10.99,10.84,10.99,208200.0
2011-08-08 11:10:00,10.98,11.03,10.95,10.99,288000.0,10.98,11.03,10.95,10.99,288000.0
2011-08-08 11:20:00,10.99,10.99,10.93,10.97,129600.0,10.99,10.99,10.93,10.97,129600.0
2011-08-08 11:30:00,10.96,10.96,10.92,10.95,143400.0,10.96,10.96,10.92,10.95,143400.0
2011-08-08 11:40:00,10.95,10.97,10.9,10.93,169800.0,10.95,10.97,10.9,10.93,169800.0
2011-08-08 11:50:00,10.92,10.96,10.92,10.92,104400.0,10.92,10.96,10.92,10.92,104400.0
2011-08-08 12:00:00,10.92,10.92,10.83,10.88,165000.0,10.92,10.92,10.83,10.88,165000.0
2011-08-08 12:10:00,10.88,10.91,10.86,10.86,201600.0,10.88,10.91,10.86,10.86,201600.0
2011-08-08 12:20:00,10.86,10.89,10.84,10.86,211800.0,10.86,10.89,10.84,10.86,211800.0
2011-08-08 12:30:00,10.87,10.9,10.86,10.89,180000.0,10.87,10.9,10.86,10.89,180000.0
2011-08-08 12:40:00,10.88,10.95,10.88,10.95,172800.0,10.88,10.95,10.88,10.95,172800.0
2011-08-08 12:50:00,10.95,10.97,10.88,10.88,94200.0,10.95,10.97,10.88,10.88,94200.0
2011-08-08 13:00:00,10.88,10.92,10.86,10.88,157200.0,10.88,10.92,10.86,10.88,157200.0
2011-08-08 13:10:00,10.87,10.88,10.8,10.81,128400.0,10.87,10.88,10.8,10.81,128400.0
2011-08-08 13:20:00,10.81,10.84,10.8,10.83,210000.0,10.81,10.84,10.8,10.83,210000.0
2011-08-08 13:30:00,10.83,10.84,10.77,10.78,147000.0,10.83,10.84,10.77,10.78,147000.0
2011-08-08 13:40:00,10.78,10.78,10.72,10.74,262200.0,10.78,10.78,10.72,10.74,262200.0
2011-08-08 13:50:00,10.74,10.77,10.68,10.69,249600.0,10.74,10.77,10.68,10.69,249600.0
2011-08-08 14:00:00,10.69,10.74,10.68,10.7,228000.0,10.69,10.74,10.68,10.7,228000.0
2011-08-08 14:10:00,10.71,10.72,10.67,10.7,459600.0,10.71,10.72,10.67,10.7,459600.0
2011-08-08 14:20:00,10.7,10.73,10.58,10.67,274200.0,10.7,10.73,10.58,10.67,274200.0
2011-08-08 14:30:00,10.67,10.76,10.63,10.68,322800.0,10.67,10.76,10.63,10.68,322800.0
2011-08-08 14:40:00,10.69,10.77,10.69,10.77,1066200.0,10.69,10.77,10.69,10.77,1066200.0
2011-08-08 14:50:00,10.77,10.8,10.72,10.74,560400.0,10.77,10.8,10.72,10.74,560400.0
2011-08-08 15:00:00,10.73,10.83,10.73,10.83,336600.0,10.73,10.83,10.73,10.83,336600.0
2011-08-08 15:10:00,10.83,10.94,10.8,10.91,351000.0,10.83,10.94,10.8,10.91,351000.0
2011-08-08 15:20:00,10.91,10.93,10.9,10.91,994200.0,10.91,10.93,10.9,10.91,994200.0
2011-08-08 15:30:00,10.91,10.92,10.82,10.88,840000.0,10.91,10.92,10.82,10.88,840000.0
2011-08-08 15:40:00,10.87,10.88,10.67,10.68,811800.0,10.87,10.88,10.67,10.68,811800.0
2011-08-08 15:50:00,10.68,10.72,10.65,10.67,1291200.0,10.68,10.72,10.65,10.67,1291200.0
2011-08-09 09:30:00,10.84,11.0,10.56,10.68,795000.0,10.84,11.0,10.56,10.68,795000.0
2011-08-09 09:40:00,10.69,10.76,10.66,10.74,423000.0,10.69,10.76,10.66,10.74,423000.0
2011-08-09 09:50:00,10.74,10.91,10.73,10.88,373800.0,10.74,10.91,10.73,10.88,373800.0
2011-08-09 10:00:00,10.89,11.0,10.88,10.99,404400.0,10.89,11.0,10.88,10.99,404400.0
2011-08-09 10:10:00,10.99,10.99,10.94,10.99,575400.0,10.99,10.99,10.94,10.99,575400.0
2011-08-09 10:20:00,10.99,11.0,10.95,10.99,243000.0,10.99,11.0,10.95,10.99,243000.0
2011-08-09 10:30:00,10.99,11.05,10.99,10.99,425400.0,10.99,11.05,10.99,10.99,425400.0
2011-08-09 10:40:00,10.98,11.05,10.95,11.01,243600.0,10.98,11.05,10.95,11.01,243600.0
2011-08-09 10:50:00,11.02,11.03,10.97,10.98,280800.0,11.02,11.03,10.97,10.98,280800.0
2011-08-09 11:00:00,10.98,10.98,10.9,10.91,554400.0,10.98,10.98,10.9,10.91,554400.0
2011-08-09 11:10:00,10.91,10.92,10.85,10.92,328200.0,10.91,10.92,10.85,10.92,328200.0
2011-08-09 11:20:00,10.91,10.94,10.91,10.92,432000.0,10.91,10.94,10.91,10.92,432000.0
2011-08-09 11:30:00,10.92,10.93,10.89,10.91,275400.0,10.92,10.93,10.89,10.91,275400.0
2011-08-09 11:40:00,10.91,10.91,10.88,10.89,199800.0,10.91,10.91,10.88,10.89,199800.0
2011-08-09 11:50:00,10.89,10.93,10.87,10.91,212400.0,10.89,10.93,10.87,10.91,212400.0
2011-08-09 12:00:00,10.91,10.93,10.85,10.88,396000.0,10.91,10.93,10.85,10.88,396000.0
2011-08-09 12:10:00,10.88,10.91,10.86,10.87,329400.0,10.88,10.91,10.86,10.87,329400.0
2011-08-09 12:20:00,10.87,10.88,10.83,10.84,318600.0,10.87,10.88,10.83,10.84,318600.0
2011-08-09 12:30:00,10.83,10.85,10.83,10.84,246600.0,10.83,10.85,10.83,10.84,246600.0
2011-08-09 12:40:00,10.85,10.85,10.82,10.83,517800.0,10.85,10.85,10.82,10.83,517800.0
2011-08-09 12:50:00,10.82,10.83,10.77,10.77,252600.0,10.82,10.83,10.77,10.77,252600.0
2011-08-09 13:00:00,10.78,10.8,10.74,10.75,361200.0,10.78,10.8,10.74,10.75,361200.0
2011-08-09 13:10:00,10.75,10.78,10.74,10.77,247800.0,10.75,10.78,10.74,10.77,247800.0
2011-08-09 13:20:00,10.77,10.78,10.75,10.75,190800.0,10.77,10.78,10.75,10.75,190800.0
2011-08-09 13:30:00,10.75,10.76,10.69,10.69,198600.0,10.75,10.76,10.69,10.69,198600.0
2011-08-09 13:40:00,10.69,10.7,10.64,10.65,180600.0,10.69,10.7,10.64,10.65,180600.0
2011-08-09 13:50:00,10.65,10.66,10.6,10.64,303600.0,10.65,10.66,10.6,10.64,303600.0
2011-08-09 14:00:00,10.65,10.67,10.58,10.6,254400.0,10.65,10.67,10.58,10.6,254400.0
2011-08-09 14:10:00,10.62,10.69,10.6,10.62,363600.0,10.62,10.69,10.6,10.62,363600.0
2011-08-09 14:20:00,10.63,10.64,10.41,10.56,658800.0,10.63,10.64,10.41,10.56,658800.0
2011-08-09 14:30:00,10.58,10.58,10.46,10.47,747000.0,10.58,10.58,10.46,10.47,747000.0
2011-08-09 14:40:00,10.46,10.49,10.27,10.46,770400.0,10.46,10.49,10.27,10.46,770400.0
2011-08-09 14:50:00,10.46,10.6,10.46,10.56,624000.0,10.46,10.6,10.46,10.56,624000.0
2011-08-09 15:00:00,10.56,10.67,10.51,10.59,336600.0,10.56,10.67,10.51,10.59,336600.0
2011-08-09 15:10:00,10.6,10.8,10.59,10.74,595800.0,10.6,10.8,10.59,10.74,595800.0
2011-08-09 15:20:00,10.73,10.78,10.69,10.75,475200.0,10.73,10.78,10.69,10.75,475200.0
2011-08-09 15:30:00,10.75,10.77,10.68,10.76,369000.0,10.75,10.77,10.68,10.76,369000.0
2011-08-09 15:40:00,10.76,10.95,10.75,10.92,563400.0,10.76,10.95,10.75,10.92,563400.0
2011-08-09 15:50:00,10.94,11.01,10.89,11.01,738000.0,10.94,11.01,10.89,11.01,738000.0
2011-08-10 09:30:00,10.82,10.87,10.79,10.83,197400.0,10.82,10.87,10.79,10.83,197400.0
2011-08-10 09:40:00,10.81,10.93,10.79,10.89,140400.0,10.81,10.93,10.79,10.89,140400.0
2011-08-10 09:50:00,10.89,10.94,10.85,10.87,270600.0,10.89,10.94,10.85,10.87,270600.0
2011-08-10 10:00:00,10.85,10.87,10.75,10.76,262200.0,10.85,10.87,10.75,10.76,262200.0
2011-08-10 10:10:00,10.75,10.78,10.64,10.74,166800.0,10.75,10.78,10.64,10.74,166800.0
2011-08-10 10:20:00,10.74,10.74,10.61,10.68,173400.0,10.74,10.74,10.61,10.68,173400.0
2011-08-10 10:30:00,10.69,10.8,10.65,10.74,174600.0,10.69,10.8,10.65,10.74,174600.0
2011-08-10 10:40:00,10.75,10.8,10.69,10.7,136800.0,10.75,10.8,10.69,10.7,136800.0
2011-08-10 10:50:00,10.69,10.74,10.63,10.71,121200.0,10.69,10.74,10.63,10.71,121200.0
2011-08-10 11:00:00,10.71,10.71,10.59,10.63,103800.0,10.71,10.71,10.59,10.63,103800.0
2011-08-10 11:10:00,10.62,10.73,10.61,10.67,156600.0,10.62,10.73,10.61,10.67,156600.0
2011-08-10 11:20:00,10.66,10.67,10.59,10.61,76800.0,10.66,10.67,10.59,10.61,76800.0
2011-08-10 11:30:00,10.61,10.65,10.59,10.63,112200.0,10.61,10.65,10.59,10.63,112200.0
2011-08-10 11:40:00,10.62,10.71,10.61,10.65,130200.0,10.62,10.71,10.61,10.65,130200.0
2011-08-10 11:50:00,10.66,10.74,10.65,10.69,196800.0,10.66,10.74,10.65,10.69,196800.0
2011-08-10 12:00:00,10.68,10.73,10.65,10.69,166800.0,10.68,10.73,10.65,10.69,166800.0
2011-08-10 12:10:00,10.7,10.73,10.68,10.73,95400.0,10.7,10.73,10.68,10.73,95400.0
2011-08-10 12:20:00,10.73,10.73,10.64,10.64,101400.0,10.73,10.73,10.64,10.64,101400.0
2011-08-10 12:30:00,10.64,10.67,10.6,10.61,103800.0,10.64,10.67,10.6,10.61,103800.0
2011-08-10 12:40:00,10.6,10.63,10.57,10.61,79200.0,10.6,10.63,10.57,10.61,79200.0
2011-08-10 12:50:00,10.61,10.63,10.58,10.63,60600.0,10.61,10.63,10.58,10.63,60600.0
2011-08-10 13:00:00,10.62,10.65,10.6,10.63,96600.0,10.62,10.65,10.6,10.63,96600.0
2011-08-10 13:10:00,10.63,10.65,10.56,10.58,118800.0,10.63,10.65,10.56,10.58,118800.0
2011-08-10 13:20:00,10.57,10.61,10.53,10.59,223800.0,10.57,10.61,10.53,10.59,223800.0
2011-08-10 13:30:00,10.58,10.62,10.56,10.6,112800.0,10.58,10.62,10.56,10.6,112800.0
2011-08-10 13:40:00,10.6,10.67,10.58,10.65,156600.0,10.6,10.67,10.58,10.65,156600.0
2011-08-10 13:50:00,10.65,10.69,10.65,10.69,273600.0,10.65,10.69,10.65,10.69,273600.0
2011-08-10 14:00:00,10.68,10.72,10.65,10.72,213600.0,10.68,10.72,10.65,10.72,213600.0
2011-08-10 14:10:00,10.72,10.77,10.67,10.72,224400.0,10.72,10.77,10.67,10.72,224400.0
2011-08-10 14:20:00,10.71,10.74,10.7,10.71,253800.0,10.71,10.74,10.7,10.71,253800.0
2011-08-10 14:30:00,10.71,10.72,10.67,10.69,577800.0,10.71,10.72,10.67,10.69,577800.0
2011-08-10 14:40:00,10.7,10.76,10.7,10.73,276000.0,10.7,10.76,10.7,10.73,276000.0
2011-08-10 14:50:00,10.74,10.74,10.67,10.69,456600.0,10.74,10.74,10.67,10.69,456600.0
2011-08-10 15:00:00,10.69,10.69,10.62,10.62,173400.0,10.69,10.69,10.62,10.62,173400.0
2011-08-10 15:10:00,10.61,10.64,10.57,10.62,262200.0,10.61,10.64,10.57,10.62,262200.0
2011-08-10 15:20:00,10.61,10.68,10.61,10.62,229200.0,10.61,10.68,10.61,10.62,229200.0
2011-08-10 15:30:00,10.62,10.62,10.54,10.58,273600.0,10.62,10.62,10.54,10.58,273600.0
2011-08-10 15:40:00,10.58,10.63,10.53,10.55,312000.0,10.58,10.63,10.53,10.55,312000.0
2011-08-10 15:50:00,10.56,10.56,10.44,10.46,558000.0,10.56,10.56,10.44,10.46,558000.0
2011-08-11 09:30:00,10.52,10.65,10.52,10.62,114000.0,10.52,10.65,10.52,10.62,114000.0
2011-08-11 09:40:00,10.64,10.73,10.58,10.6,144000.0,10.64,10.73,10.58,10.6,144000.0
2011-08-11 09:50:00,10.58,10.63,10.53,10.62,133800.0,10.58,10.63,10.53,10.62,133800.0
2011-08-11 10:00:00,10.62,10.68,10.6,10.65,58200.0,10.62,10.68,10.6,10.65,58200.0
2011-08-11 10:10:00,10.65,10.75,10.61,10.74,114600.0,10.65,10.75,10.61,10.74,114600.0
2011-08-11 10:20:00,10.74,10.78,10.71,10.71,107400.0,10.74,10.78,10.71,10.71,107400.0
2011-08-11 10:30:00,10.72,10.79,10.71,10.78,176400.0,10.72,10.79,10.71,10.78,176400.0
2011-08-11 10:40:00,10.78,10.85,10.75,10.85,132000.0,10.78,10.85,10.75,10.85,132000.0
2011-08-11 10:50:00,10.85,10.87,10.77,10.77,145800.0,10.85,10.87,10.77,10.77,145800.0
2011-08-11 11:00:00,10.77,10.8,10.74,10.75,87600.0,10.77,10.8,10.74,10.75,87600.0
2011-08-11 11:10:00,10.75,10.77,10.7,10.71,83400.0,10.75,10.77,10.7,10.71,83400.0
2011-08-11 11:20:00,10.73,10.75,10.7,10.75,71400.0,10.73,10.75,10.7,10.75,71400.0
2011-08-11 11:30:00,10.74,10.77,10.72,10.73,63600.0,10.74,10.77,10.72,10.73,63600.0
2011-08-11 11:40:00,10.74,10.77,10.73,10.75,50400.0,10.74,10.77,10.73,10.75,50400.0
2011-08-11 11:50:00,10.75,10.79,10.75,10.75,34800.0,10.75,10.79,10.75,10.75,34800.0
2011-08-11 12:00:00,10.75,10.76,10.72,10.74,49200.0,10.75,10.76,10.72,10.74,49200.0
2011-08-11 12:10:00,10.74,10.75,10.7,10.72,55800.0,10.74,10.75,10.7,10.72,55800.0
2011-08-11 12:20:00,10.72,10.73,10.68,10.71,64800.0,10.72,10.73,10.68,10.71,64800.0
2011-08-11 12:30:00,10.71,10.76,10.71,10.75,82800.0,10.71,10.76,10.71,10.75,82800.0
2011-08-11 12:40:00,10.75,10.87,10.75,10.84,147600.0,10.75,10.87,10.75,10.84,147600.0
2011-08-11 12:50:00,10.85,10.94,10.84,10.92,128400.0,10.85,10.94,10.84,10.92,128400.0
2011-08-11 13:00:00,10.92,10.93,10.86,10.88,162000.0,10.92,10.93,10.86,10.88,162000.0
2011-08-11 13:10:00,10.88,10.91,10.85,10.86,102000.0,10.88,10.91,10.85,10.86,102000.0
2011-08-11 13:20:00,10.85,10.92,10.84,10.91,94200.0,10.85,10.92,10.84,10.91,94200.0
2011-08-11 13:30:00,10.91,10.93,10.88,10.88,112200.0,10.91,10.93,10.88,10.88,112200.0
2011-08-11 13:40:00,10.88,10.9,10.84,10.86,70800.0,10.88,10.9,10.84,10.86,70800.0
2011-08-11 13:50:00,10.86,10.89,10.84,10.89,45600.0,10.86,10.89,10.84,10.89,45600.0
2011-08-11 14:00:00,10.89,10.9,10.87,10.88,89400.0,10.89,10.9,10.87,10.88,89400.0
2011-08-11 14:10:00,10.88,10.94,10.88,10.94,93600.0,10.88,10.94,10.88,10.94,93600.0
2011-08-11 14:20:00,10.93,10.98,10.92,10.96,166200.0,10.93,10.98,10.92,10.96,166200.0
2011-08-11 14:30:00,10.97,10.97,10.9,10.93,79200.0,10.97,10.97,10.9,10.93,79200.0
2011-08-11 14:40:00,10.93,10.94,10.89,10.91,64200.0,10.93,10.94,10.89,10.91,64200.0
2011-08-11 14:50:00,10.92,10.98,10.91,10.97,73200.0,10.92,10.98,10.91,10.97,73200.0
2011-08-11 15:00:00,10.96,11.02,10.95,10.97,99600.0,10.96,11.02,10.95,10.97,99600.0
2011-08-11 15:10:00,10.98,11.02,10.97,11.01,97800.0,10.98,11.02,10.97,11.01,97800.0
2011-08-11 15:20:00,11.01,11.06,11.01,11.04,140400.0,11.01,11.06,11.01,11.04,140400.0
2011-08-11 15:30:00,11.05,11.12,11.03,11.1,259800.0,11.05,11.12,11.03,11.1,259800.0
2011-08-11 15:40:00,11.09,11.14,11.09,11.1,240000.0,11.09,11.14,11.09,11.1,240000.0
2011-08-11 15:50:00,11.1,11.1,11.01,11.01,600000.0,11.1,11.1,11.01,11.01,600000.0
2011-08-12 09:30:00,11.22,11.35,11.17,11.33,397200.0,11.22,11.35,11.17,11.33,397200.0
2011-08-12 09:40:00,11.33,11.46,11.3,11.45,243000.0,11.33,11.46,11.3,11.45,243000.0
2011-08-12 09:50:00,11.45,11.51,11.38,11.46,540600.0,11.45,11.51,11.38,11.46,540600.0
2011-08-12 10:00:00,11.47,11.47,11.38,11.38,445800.0,11.47,11.47,11.38,11.38,445800.0
2011-08-12 10:10:00,11.39,11.55,11.34,11.54,277200.0,11.39,11.55,11.34,11.54,277200.0
2011-08-12 10:20:00,11.53,11.61,11.49,11.58,171000.0,11.53,11.61,11.49,11.58,171000.0
2011-08-12 10:30:00,11.58,11.59,11.51,11.55,258600.0,11.58,11.59,11.51,11.55,258600.0
2011-08-12 10:40:00,11.56,11.56,11.5,11.52,374400.0,11.56,11.56,11.5,11.52,374400.0
2011-08-12 10:50:00,11.51,11.57,11.5,11.56,321000.0,11.51,11.57,11.5,11.56,321000.0
2011-08-12 11:00:00,11.56,11.58,11.53,11.58,162600.0,11.56,11.58,11.53,11.58,162600.0
2011-08-12 11:10:00,11.58,11.62,11.55,11.6,216600.0,11.58,11.62,11.55,11.6,216600.0
2011-08-12 11:20:00,11.6,11.64,11.56,11.62,246000.0,11.6,11.64,11.56,11.62,246000.0
2011-08-12 11:30:00,11.62,11.69,11.61,11.66,219000.0,11.62,11.69,11.61,11.66,219000.0
2011-08-12 11:40:00,11.67,11.74,11.67,11.71,208200.0,11.67,11.74,11.67,11.71,208200.0
2011-08-12 11:50:00,11.7,11.74,11.69,11.71,267600.0,11.7,11.74,11.69,11.71,267600.0
2011-08-12 12:00:00,11.7,11.72,11.69,11.69,298800.0,11.7,11.72,11.69,11.69,298800.0
2011-08-12 12:10:00,11.69,11.73,11.66,11.72,209400.0,11.69,11.73,11.66,11.72,209400.0
2011-08-12 12:20:00,11.72,11.72,11.65,11.69,159600.0,11.72,11.72,11.65,11.69,159600.0
2011-08-12 12:30:00,11.69,11.69,11.62,11.62,126600.0,11.69,11.69,11.62,11.62,126600.0
2011-08-12 12:40:00,11.63,11.66,11.58,11.58,101400.0,11.63,11.66,11.58,11.58,101400.0
2011-08-12 12:50:00,11.58,11.6,11.58,11.59,150000.0,11.58,11.6,11.58,11.59,150000.0
2011-08-12 13:00:00,11.58,11.6,11.57,11.57,299400.0,11.58,11.6,11.57,11.57,299400.0
2011-08-12 13:10:00,11.58,11.6,11.57,11.59,87600.0,11.58,11.6,11.57,11.59,87600.0
2011-08-12 13:20:00,11.6,11.6,11.57,11.59,104400.0,11.6,11.6,11.57,11.59,104400.0
2011-08-12 13:30:00,11.58,11.61,11.57,11.59,118200.0,11.58,11.61,11.57,11.59,118200.0
2011-08-12 13:40:00,11.59,11.63,11.59,11.62,94200.0,11.59,11.63,11.59,11.62,94200.0
2011-08-12 13:50:00,11.62,11.63,11.59,11.61,116400.0,11.62,11.63,11.59,11.61,116400.0
2011-08-12 14:00:00,11.6,11.62,11.6,11.61,124800.0,11.6,11.62,11.6,11.61,124800.0
2011-08-12 14:10:00,11.61,11.62,11.54,11.56,141600.0,11.61,11.62,11.54,11.56,141600.0
2011-08-12 14:20:00,11.56,11.56,11.51,11.53,153600.0,11.56,11.56,11.51,11.53,153600.0
2011-08-12 14:30:00,11.53,11.55,11.51,11.51,214800.0,11.53,11.55,11.51,11.51,214800.0
2011-08-12 14:40:00,11.51,11.55,11.5,11.53,145800.0,11.51,11.55,11.5,11.53,145800.0
2011-08-12 14:50:00,11.53,11.53,11.51,11.52,226800.0,11.53,11.53,11.51,11.52,226800.0
2011-08-12 15:00:00,11.52,11.55,11.51,11.51,204600.0,11.52,11.55,11.51,11.51,204600.0
2011-08-12 15:10:00,11.51,11.54,11.5,11.52,136200.0,11.51,11.54,11.5,11.52,136200.0
2011-08-12 15:20:00,11.51,11.54,11.51,11.53,226800.0,11.51,11.54,11.51,11.53,226800.0
2011-08-12 15:30:00,11.53,11.53,11.5,11.51,331800.0,11.53,11.53,11.5,11.51,331800.0
2011-08-12 15:40:00,11.51,11.53,11.5,11.51,430800.0,11.51,11.53,11.5,11.51,430800.0
2011-08-12 15:50:00,11.52,11.54,11.51,11.53,328800.0,11.52,11.54,11.51,11.53,328800.0
2011-08-15 09:30:00,11.57,11.74,11.57,11.63,170400.0,11.57,11.74,11.57,11.63,170400.0
2011-08-15 09:40:00,11.64,11.67,11.57,11.58,169200.0,11.64,11.67,11.57,11.58,169200.0
2011-08-15 09:50:00,11.59,11.65,11.59,11.64,113400.0,11.59,11.65,11.59,11.64,113400.0
2011-08-15 10:00:00,11.64,11.68,11.62,11.62,149400.0,11.64,11.68,11.62,11.62,149400.0
2011-08-15 10:10:00,11.62,11.71,11.62,11.71,193200.0,11.62,11.71,11.62,11.71,193200.0
2011-08-15 10:20:00,11.71,11.74,11.69,11.72,154800.0,11.71,11.74,11.69,11.72,154800.0
2011-08-15 10:30:00,11.72,11.74,11.65,11.65,82800.0,11.72,11.74,11.65,11.65,82800.0
2011-08-15 10:40:00,11.65,11.65,11.56,11.59,162600.0,11.65,11.65,11.56,11.59,162600.0
2011-08-15 10:50:00,11.59,11.6,11.53,11.54,118800.0,11.59,11.6,11.53,11.54,118800.0
2011-08-15 11:00:00,11.54,11.54,11.5,11.51,149400.0,11.54,11.54,11.5,11.51,149400.0
2011-08-15 11:10:00,11.51,11.53,11.49,11.5,319800.0,11.51,11.53,11.49,11.5,319800.0
2011-08-15 11:20:00,11.5,11.51,11.47,11.5,264000.0,11.5,11.51,11.47,11.5,264000.0
2011-08-15 11:30:00,11.5,11.5,11.43,11.44,99000.0,11.5,11.5,11.43,11.44,99000.0
2011-08-15 11:40:00,11.44,11.49,11.44,11.49,72000.0,11.44,11.49,11.44,11.49,72000.0
2011-08-15 11:50:00,11.49,11.51,11.47,11.47,93000.0,11.49,11.51,11.47,11.47,93000.0
2011-08-15 12:00:00,11.48,11.51,11.47,11.47,120000.0,11.48,11.51,11.47,11.47,120000.0
2011-08-15 12:10:00,11.48,11.49,11.47,11.49,54600.0,11.48,11.49,11.47,11.49,54600.0
2011-08-15 12:20:00,11.49,11.5,11.47,11.48,115800.0,11.49,11.5,11.47,11.48,115800.0
2011-08-15 12:30:00,11.48,11.49,11.44,11.45,103200.0,11.48,11.49,11.44,11.45,103200.0
2011-08-15 12:40:00,11.45,11.46,11.37,11.4,614400.0,11.45,11.46,11.37,11.4,614400.0
2011-08-15 12:50:00,11.4,11.43,11.4,11.42,74400.0,11.4,11.43,11.4,11.42,74400.0
2011-08-15 13:00:00,11.42,11.46,11.42,11.46,115800.0,11.42,11.46,11.42,11.46,115800.0
2011-08-15 13:10:00,11.47,11.47,11.43,11.45,73800.0,11.47,11.47,11.43,11.45,73800.0
2011-08-15 13:20:00,11.45,11.49,11.45,11.47,137400.0,11.45,11.49,11.45,11.47,137400.0
2011-08-15 13:30:00,11.47,11.48,11.45,11.45,76200.0,11.47,11.48,11.45,11.45,76200.0
2011-08-15 13:40:00,11.45,11.46,11.45,11.45,101400.0,11.45,11.46,11.45,11.45,101400.0
2011-08-15 13:50:00,11.45,11.47,11.45,11.45,82800.0,11.45,11.47,11.45,11.45,82800.0
2011-08-15 14:00:00,11.45,11.47,11.45,11.46,132000.0,11.45,11.47,11.45,11.46,132000.0
2011-08-15 14:10:00,11.45,11.46,11.45,11.46,57600.0,11.45,11.46,11.45,11.46,57600.0
2011-08-15 14:20:00,11.46,11.49,11.46,11.48,73200.0,11.46,11.49,11.46,11.48,73200.0
2011-08-15 14:30:00,11.49,11.5,11.48,11.5,193800.0,11.49,11.5,11.48,11.5,193800.0
2011-08-15 14:40:00,11.49,11.56,11.49,11.56,268200.0,11.49,11.56,11.49,11.56,268200.0
2011-08-15 14:50:00,11.56,11.58,11.54,11.54,574200.0,11.56,11.58,11.54,11.54,574200.0
2011-08-15 15:00:00,11.54,11.56,11.53,11.55,130200.0,11.54,11.56,11.53,11.55,130200.0
2011-08-15 15:10:00,11.55,11.6,11.55,11.57,249600.0,11.55,11.6,11.55,11.57,249600.0
2011-08-15 15:20:00,11.57,11.58,11.53,11.53,217200.0,11.57,11.58,11.53,11.53,217200.0
2011-08-15 15:30:00,11.54,11.55,11.53,11.54,177000.0,11.54,11.55,11.53,11.54,177000.0
2011-08-15 15:40:00,11.54,11.55,11.53,11.53,331800.0,11.54,11.55,11.53,11.53,331800.0
2011-08-15 15:50:00,11.53,11.57,11.53,11.56,460200.0,11.53,11.57,11.53,11.56,460200.0
2011-08-16 09:30:00,11.5,11.5,11.42,11.45,84000.0,11.5,11.5,11.42,11.45,84000.0
2011-08-16 09:40:00,11.45,11.46,11.34,11.35,72000.0,11.45,11.46,11.34,11.35,72000.0
2011-08-16 09:50:00,11.35,11.38,11.33,11.36,99600.0,11.35,11.38,11.33,11.36,99600.0
2011-08-16 10:00:00,11.35,11.41,11.35,11.37,102000.0,11.35,11.41,11.35,11.37,102000.0
2011-08-16 10:10:00,11.37,11.41,11.37,11.4,60600.0,11.37,11.41,11.37,11.4,60600.0
2011-08-16 10:20:00,11.4,11.45,11.4,11.44,54000.0,11.4,11.45,11.4,11.44,54000.0
2011-08-16 10:30:00,11.42,11.45,11.42,11.44,39600.0,11.42,11.45,11.42,11.44,39600.0
2011-08-16 10:40:00,11.43,11.45,11.4,11.43,57600.0,11.43,11.45,11.4,11.43,57600.0
2011-08-16 10:50:00,11.44,11.48,11.43,11.46,45600.0,11.44,11.48,11.43,11.46,45600.0
2011-08-16 11:00:00,11.47,11.47,11.42,11.42,35400.0,11.47,11.47,11.42,11.42,35400.0
2011-08-16 11:10:00,11.42,11.43,11.4,11.4,61200.0,11.42,11.43,11.4,11.4,61200.0
2011-08-16 11:20:00,11.41,11.41,11.37,11.4,55800.0,11.41,11.41,11.37,11.4,55800.0
2011-08-16 11:30:00,11.41,11.43,11.4,11.43,29400.0,11.41,11.43,11.4,11.43,29400.0
2011-08-16 11:40:00,11.43,11.47,11.42,11.47,38400.0,11.43,11.47,11.42,11.47,38400.0
2011-08-16 11:50:00,11.46,11.47,11.44,11.44,158400.0,11.46,11.47,11.44,11.44,158400.0
2011-08-16 12:00:00,11.44,11.48,11.42,11.48,105000.0,11.44,11.48,11.42,11.48,105000.0
2011-08-16 12:10:00,11.49,11.5,11.42,11.44,112200.0,11.49,11.5,11.42,11.44,112200.0
2011-08-16 12:20:00,11.42,11.46,11.35,11.38,29400.0,11.42,11.46,11.35,11.38,29400.0
2011-08-16 12:30:00,11.37,11.4,11.33,11.38,28200.0,11.37,11.4,11.33,11.38,28200.0
2011-08-16 12:40:00,11.37,11.4,11.33,11.35,70800.0,11.37,11.4,11.33,11.35,70800.0
2011-08-16 12:50:00,11.35,11.38,11.34,11.35,135600.0,11.35,11.38,11.34,11.35,135600.0
2011-08-16 13:00:00,11.36,11.36,11.29,11.3,205800.0,11.36,11.36,11.29,11.3,205800.0
2011-08-16 13:10:00,11.3,11.3,11.26,11.27,105000.0,11.3,11.3,11.26,11.27,105000.0
2011-08-16 13:20:00,11.27,11.3,11.25,11.26,166800.0,11.27,11.3,11.25,11.26,166800.0
2011-08-16 13:30:00,11.26,11.3,11.25,11.28,52800.0,11.26,11.3,11.25,11.28,52800.0
2011-08-16 13:40:00,11.28,11.31,11.27,11.31,145200.0,11.28,11.31,11.27,11.31,145200.0
2011-08-16 13:50:00,11.31,11.36,11.31,11.35,100800.0,11.31,11.36,11.31,11.35,100800.0
2011-08-16 14:00:00,11.35,11.39,11.35,11.38,98400.0,11.35,11.39,11.35,11.38,98400.0
2011-08-16 14:10:00,11.38,11.4,11.38,11.39,60600.0,11.38,11.4,11.38,11.39,60600.0
2011-08-16 14:20:00,11.39,11.4,11.36,11.38,58200.0,11.39,11.4,11.36,11.38,58200.0
2011-08-16 14:30:00,11.38,11.39,11.35,11.36,51000.0,11.38,11.39,11.35,11.36,51000.0
2011-08-16 14:40:00,11.36,11.38,11.35,11.37,89400.0,11.36,11.38,11.35,11.37,89400.0
2011-08-16 14:50:00,11.38,11.38,11.35,11.35,150000.0,11.38,11.38,11.35,11.35,150000.0
2011-08-16 15:00:00,11.35,11.4,11.35,11.4,107400.0,11.35,11.4,11.35,11.4,107400.0
2011-08-16 15:10:00,11.4,11.43,11.38,11.43,102600.0,11.4,11.43,11.38,11.43,102600.0
2011-08-16 15:20:00,11.43,11.49,11.42,11.49,135600.0,11.43,11.49,11.42,11.49,135600.0
2011-08-16 15:30:00,11.49,11.49,11.46,11.47,119400.0,11.49,11.49,11.46,11.47,119400.0
2011-08-16 15:40:00,11.47,11.49,11.43,11.45,453600.0,11.47,11.49,11.43,11.45,453600.0
2011-08-16 15:50:00,11.45,11.45,11.41,11.43,364800.0,11.45,11.45,11.41,11.43,364800.0
2011-08-17 09:30:00,11.49,11.6,11.46,11.59,112200.0,11.49,11.6,11.46,11.59,112200.0
2011-08-17 09:40:00,11.59,11.66,11.58,11.65,78000.0,11.59,11.66,11.58,11.65,78000.0
2011-08-17 09:50:00,11.66,11.66,11.62,11.63,65400.0,11.66,11.66,11.62,11.63,65400.0
2011-08-17 10:00:00,11.63,11.63,11.59,11.61,57000.0,11.63,11.63,11.59,11.61,57000.0
2011-08-17 10:10:00,11.61,11.64,11.6,11.63,67800.0,11.61,11.64,11.6,11.63,67800.0
2011-08-17 10:20:00,11.63,11.63,11.58,11.61,64200.0,11.63,11.63,11.58,11.61,64200.0
2011-08-17 10:30:00,11.61,11.62,11.58,11.6,85800.0,11.61,11.62,11.58,11.6,85800.0
2011-08-17 10:40:00,11.6,11.62,11.59,11.6,67200.0,11.6,11.62,11.59,11.6,67200.0
2011-08-17 10:50:00,11.62,11.63,11.57,11.57,99600.0,11.62,11.63,11.57,11.57,99600.0
2011-08-17 11:00:00,11.57,11.63,11.56,11.62,162600.0,11.57,11.63,11.56,11.62,162600.0
2011-08-17 11:10:00,11.62,11.65,11.6,11.6,91800.0,11.62,11.65,11.6,11.6,91800.0
2011-08-17 11:20:00,11.6,11.61,11.56,11.56,46800.0,11.6,11.61,11.56,11.56,46800.0
2011-08-17 11:30:00,11.58,11.59,11.53,11.53,157800.0,11.58,11.59,11.53,11.53,157800.0
2011-08-17 11:40:00,11.54,11.54,11.51,11.51,102600.0,11.54,11.54,11.51,11.51,102600.0
2011-08-17 11:50:00,11.51,11.52,11.48,11.51,110400.0,11.51,11.52,11.48,11.51,110400.0
2011-08-17 12:00:00,11.51,11.52,11.47,11.48,184800.0,11.51,11.52,11.47,11.48,184800.0
2011-08-17 12:10:00,11.48,11.49,11.46,11.47,64800.0,11.48,11.49,11.46,11.47,64800.0
2011-08-17 12:20:00,11.47,11.49,11.47,11.49,72600.0,11.47,11.49,11.47,11.49,72600.0
2011-08-17 12:30:00,11.49,11.52,11.49,11.52,147600.0,11.49,11.52,11.49,11.52,147600.0
2011-08-17 12:40:00,11.52,11.53,11.51,11.51,70800.0,11.52,11.53,11.51,11.51,70800.0
2011-08-17 12:50:00,11.52,11.53,11.46,11.48,51600.0,11.52,11.53,11.46,11.48,51600.0
2011-08-17 13:00:00,11.47,11.48,11.45,11.47,86400.0,11.47,11.48,11.45,11.47,86400.0
2011-08-17 13:10:00,11.47,11.53,11.47,11.53,110400.0,11.47,11.53,11.47,11.53,110400.0
2011-08-17 13:20:00,11.53,11.55,11.47,11.51,157800.0,11.53,11.55,11.47,11.51,157800.0
2011-08-17 13:30:00,11.51,11.52,11.49,11.52,166800.0,11.51,11.52,11.49,11.52,166800.0
2011-08-17 13:40:00,11.52,11.52,11.47,11.49,107400.0,11.52,11.52,11.47,11.49,107400.0
2011-08-17 13:50:00,11.49,11.52,11.48,11.5,73200.0,11.49,11.52,11.48,11.5,73200.0
2011-08-17 14:00:00,11.5,11.5,11.48,11.5,89400.0,11.5,11.5,11.48,11.5,89400.0
2011-08-17 14:10:00,11.5,11.51,11.49,11.51,87600.0,11.5,11.51,11.49,11.51,87600.0
2011-08-17 14:20:00,11.51,11.52,11.47,11.48,61200.0,11.51,11.52,11.47,11.48,61200.0
2011-08-17 14:30:00,11.49,11.49,11.46,11.47,62400.0,11.49,11.49,11.46,11.47,62400.0
2011-08-17 14:40:00,11.47,11.49,11.46,11.48,75600.0,11.47,11.49,11.46,11.48,75600.0
2011-08-17 14:50:00,11.48,11.5,11.47,11.5,72000.0,11.48,11.5,11.47,11.5,72000.0
2011-08-17 15:00:00,11.5,11.5,11.48,11.49,140400.0,11.5,11.5,11.48,11.49,140400.0
2011-08-17 15:10:00,11.49,11.51,11.48,11.5,62400.0,11.49,11.51,11.48,11.5,62400.0
2011-08-17 15:20:00,11.5,11.51,11.48,11.49,109200.0,11.5,11.51,11.48,11.49,109200.0
2011-08-17 15:30:00,11.49,11.49,11.46,11.46,136800.0,11.49,11.49,11.46,11.46,136800.0
2011-08-17 15:40:00,11.46,11.51,11.46,11.5,248400.0,11.46,11.51,11.46,11.5,248400.0
2011-08-17 15:50:00,11.5,11.51,11.47,11.5,267600.0,11.5,11.51,11.47,11.5,267600.0
2011-08-18 09:30:00,11.51,11.58,11.38,11.43,532800.0,11.51,11.58,11.38,11.43,532800.0
2011-08-18 09:40:00,11.43,11.43,11.26,11.27,230400.0,11.43,11.43,11.26,11.27,230400.0
2011-08-18 09:50:00,11.26,11.31,11.2,11.22,264600.0,11.26,11.31,11.2,11.22,264600.0
2011-08-18 10:00:00,11.22,11.22,11.03,11.1,409800.0,11.22,11.22,11.03,11.1,409800.0
2011-08-18 10:10:00,11.11,11.19,11.07,11.16,202200.0,11.11,11.19,11.07,11.16,202200.0
2011-08-18 10:20:00,11.15,11.22,11.09,11.19,125400.0,11.15,11.22,11.09,11.19,125400.0
2011-08-18 10:30:00,11.2,11.2,11.12,11.15,193800.0,11.2,11.2,11.12,11.15,193800.0
2011-08-18 10:40:00,11.15,11.16,11.11,11.16,159000.0,11.15,11.16,11.11,11.16,159000.0
2011-08-18 10:50:00,11.16,11.19,11.13,11.15,256200.0,11.16,11.19,11.13,11.15,256200.0
2011-08-18 11:00:00,11.14,11.16,11.06,11.06,234600.0,11.14,11.16,11.06,11.06,234600.0
2011-08-18 11:10:00,11.06,11.08,11.04,11.08,141000.0,11.06,11.08,11.04,11.08,141000.0
2011-08-18 11:20:00,11.08,11.11,11.06,11.08,268800.0,11.08,11.11,11.06,11.08,268800.0
2011-08-18 11:30:00,11.08,11.15,11.08,11.13,175800.0,11.08,11.15,11.08,11.13,175800.0
2011-08-18 11:40:00,11.12,11.17,11.09,11.17,358800.0,11.12,11.17,11.09,11.17,358800.0
2011-08-18 11:50:00,11.17,11.18,11.15,11.17,132000.0,11.17,11.18,11.15,11.17,132000.0
2011-08-18 12:00:00,11.17,11.18,11.13,11.13,165000.0,11.17,11.18,11.13,11.13,165000.0
2011-08-18 12:10:00,11.13,11.17,11.12,11.16,133200.0,11.13,11.17,11.12,11.16,133200.0
2011-08-18 12:20:00,11.17,11.19,11.15,11.17,109800.0,11.17,11.19,11.15,11.17,109800.0
2011-08-18 12:30:00,11.16,11.17,11.14,11.15,103800.0,11.16,11.17,11.14,11.15,103800.0
2011-08-18 12:40:00,11.15,11.16,11.13,11.14,60000.0,11.15,11.16,11.13,11.14,60000.0
2011-08-18 12:50:00,11.13,11.15,11.12,11.13,60600.0,11.13,11.15,11.12,11.13,60600.0
2011-08-18 13:00:00,11.13,11.14,11.09,11.09,85800.0,11.13,11.14,11.09,11.09,85800.0
2011-08-18 13:10:00,11.09,11.1,11.07,11.09,80400.0,11.09,11.1,11.07,11.09,80400.0
2011-08-18 13:20:00,11.08,11.1,11.07,11.07,82200.0,11.08,11.1,11.07,11.07,82200.0
2011-08-18 13:30:00,11.07,11.08,11.02,11.02,127200.0,11.07,11.08,11.02,11.02,127200.0
2011-08-18 13:40:00,11.03,11.06,11.02,11.06,45600.0,11.03,11.06,11.02,11.06,45600.0
2011-08-18 13:50:00,11.06,11.07,11.01,11.03,90600.0,11.06,11.07,11.01,11.03,90600.0
2011-08-18 14:00:00,11.04,11.11,11.03,11.06,179400.0,11.04,11.11,11.03,11.06,179400.0
2011-08-18 14:10:00,11.07,11.09,11.04,11.08,68400.0,11.07,11.09,11.04,11.08,68400.0
2011-08-18 14:20:00,11.09,11.14,11.07,11.13,441000.0,11.09,11.14,11.07,11.13,441000.0
2011-08-18 14:30:00,11.13,11.16,11.13,11.14,387600.0,11.13,11.16,11.13,11.14,387600.0
2011-08-18 14:40:00,11.14,11.15,11.12,11.13,604800.0,11.14,11.15,11.12,11.13,604800.0
2011-08-18 14:50:00,11.14,11.15,11.11,11.13,492600.0,11.14,11.15,11.11,11.13,492600.0
2011-08-18 15:00:00,11.12,11.13,11.07,11.11,301200.0,11.12,11.13,11.07,11.11,301200.0
2011-08-18 15:10:00,11.11,11.15,11.1,11.13,297000.0,11.11,11.15,11.1,11.13,297000.0
2011-08-18 15:20:00,11.13,11.19,11.12,11.18,285600.0,11.13,11.19,11.12,11.18,285600.0
2011-08-18 15:30:00,11.18,11.22,11.17,11.21,603600.0,11.18,11.22,11.17,11.21,603600.0
2011-08-18 15:40:00,11.2,11.21,11.12,11.15,838800.0,11.2,11.21,11.12,11.15,838800.0
2011-08-18 15:50:00,11.15,11.23,11.15,11.2,906000.0,11.15,11.23,11.15,11.2,906000.0
2011-08-19 09:30:00,11.14,11.22,11.07,11.22,646800.0,11.14,11.22,11.07,11.22,646800.0
2011-08-19 09:40:00,11.23,11.26,11.16,11.17,95400.0,11.23,11.26,11.16,11.17,95400.0
2011-08-19 09:50:00,11.17,11.34,11.16,11.33,156600.0,11.17,11.34,11.16,11.33,156600.0
2011-08-19 10:00:00,11.33,11.37,11.29,11.34,162600.0,11.33,11.37,11.29,11.34,162600.0
2011-08-19 10:10:00,11.34,11.42,11.32,11.4,142800.0,11.34,11.42,11.32,11.4,142800.0
2011-08-19 10:20:00,11.4,11.51,11.39,11.5,197400.0,11.4,11.51,11.39,11.5,197400.0
2011-08-19 10:30:00,11.5,11.51,11.44,11.45,367200.0,11.5,11.51,11.44,11.45,367200.0
2011-08-19 10:40:00,11.45,11.46,11.38,11.41,130800.0,11.45,11.46,11.38,11.41,130800.0
2011-08-19 10:50:00,11.42,11.42,11.38,11.4,96600.0,11.42,11.42,11.38,11.4,96600.0
2011-08-19 11:00:00,11.38,11.4,11.3,11.3,102600.0,11.38,11.4,11.3,11.3,102600.0
2011-08-19 11:10:00,11.31,11.32,11.23,11.25,134400.0,11.31,11.32,11.23,11.25,134400.0
2011-08-19 11:20:00,11.26,11.28,11.26,11.27,135600.0,11.26,11.28,11.26,11.27,135600.0
2011-08-19 11:30:00,11.26,11.29,11.24,11.27,167400.0,11.26,11.29,11.24,11.27,167400.0
2011-08-19 11:40:00,11.28,11.33,11.28,11.32,159000.0,11.28,11.33,11.28,11.32,159000.0
2011-08-19 11:50:00,11.32,11.34,11.32,11.33,219000.0,11.32,11.34,11.32,11.33,219000.0
2011-08-19 12:00:00,11.34,11.35,11.32,11.33,86400.0,11.34,11.35,11.32,11.33,86400.0
2011-08-19 12:10:00,11.33,11.33,11.31,11.32,61800.0,11.33,11.33,11.31,11.32,61800.0
2011-08-19 12:20:00,11.32,11.33,11.3,11.33,123000.0,11.32,11.33,11.3,11.33,123000.0
2011-08-19 12:30:00,11.33,11.34,11.3,11.31,95400.0,11.33,11.34,11.3,11.31,95400.0
2011-08-19 12:40:00,11.31,11.34,11.31,11.33,95400.0,11.31,11.34,11.31,11.33,95400.0
2011-08-19 12:50:00,11.34,11.34,11.32,11.33,273600.0,11.34,11.34,11.32,11.33,273600.0
2011-08-19 13:00:00,11.33,11.39,11.32,11.38,158400.0,11.33,11.39,11.32,11.38,158400.0
2011-08-19 13:10:00,11.38,11.4,11.37,11.4,73800.0,11.38,11.4,11.37,11.4,73800.0
2011-08-19 13:20:00,11.4,11.42,11.39,11.41,94800.0,11.4,11.42,11.39,11.41,94800.0
2011-08-19 13:30:00,11.41,11.41,11.35,11.38,163800.0,11.41,11.41,11.35,11.38,163800.0
2011-08-19 13:40:00,11.38,11.38,11.34,11.38,112200.0,11.38,11.38,11.34,11.38,112200.0
2011-08-19 13:50:00,11.37,11.38,11.35,11.36,123000.0,11.37,11.38,11.35,11.36,123000.0
2011-08-19 14:00:00,11.36,11.38,11.3,11.34,166200.0,11.36,11.38,11.3,11.34,166200.0
2011-08-19 14:10:00,11.33,11.34,11.3,11.3,83400.0,11.33,11.34,11.3,11.3,83400.0
2011-08-19 14:20:00,11.29,11.3,11.26,11.29,101400.0,11.29,11.3,11.26,11.29,101400.0
2011-08-19 14:30:00,11.29,11.3,11.26,11.3,168000.0,11.29,11.3,11.26,11.3,168000.0
2011-08-19 14:40:00,11.31,11.33,11.29,11.31,319200.0,11.31,11.33,11.29,11.31,319200.0
2011-08-19 14:50:00,11.32,11.34,11.3,11.33,346800.0,11.32,11.34,11.3,11.33,346800.0
2011-08-19 15:00:00,11.33,11.34,11.28,11.29,287400.0,11.33,11.34,11.28,11.29,287400.0
2011-08-19 15:10:00,11.3,11.31,11.24,11.28,300000.0,11.3,11.31,11.24,11.28,300000.0
2011-08-19 15:20:00,11.28,11.37,11.27,11.35,384600.0,11.28,11.37,11.27,11.35,384600.0
2011-08-19 15:30:00,11.35,11.35,11.28,11.31,295200.0,11.35,11.35,11.28,11.31,295200.0
2011-08-19 15:40:00,11.32,11.34,11.28,11.33,273000.0,11.32,11.34,11.28,11.33,273000.0
2011-08-19 15:50:00,11.33,11.36,11.27,11.29,406200.0,11.33,11.36,11.27,11.29,406200.0
2011-08-22 09:30:00,11.45,11.56,11.39,11.4,168600.0,11.45,11.56,11.39,11.4,168600.0
2011-08-22 09:40:00,11.4,11.42,11.33,11.33,139800.0,11.4,11.42,11.33,11.33,139800.0
2011-08-22 09:50:00,11.33,11.34,11.28,11.31,88200.0,11.33,11.34,11.28,11.31,88200.0
2011-08-22 10:00:00,11.31,11.34,11.3,11.31,91800.0,11.31,11.34,11.3,11.31,91800.0
2011-08-22 10:10:00,11.3,11.33,11.27,11.32,117600.0,11.3,11.33,11.27,11.32,117600.0
2011-08-22 10:20:00,11.33,11.34,11.29,11.3,132000.0,11.33,11.34,11.29,11.3,132000.0
2011-08-22 10:30:00,11.31,11.33,11.23,11.23,167400.0,11.31,11.33,11.23,11.23,167400.0
2011-08-22 10:40:00,11.23,11.28,11.21,11.28,151200.0,11.23,11.28,11.21,11.28,151200.0
2011-08-22 10:50:00,11.28,11.3,11.26,11.27,180000.0,11.28,11.3,11.26,11.27,180000.0
2011-08-22 11:00:00,11.26,11.32,11.26,11.32,106200.0,11.26,11.32,11.26,11.32,106200.0
2011-08-22 11:10:00,11.33,11.33,11.27,11.3,106200.0,11.33,11.33,11.27,11.3,106200.0
2011-08-22 11:20:00,11.3,11.31,11.25,11.31,97800.0,11.3,11.31,11.25,11.31,97800.0
2011-08-22 11:30:00,11.31,11.32,11.25,11.26,99000.0,11.31,11.32,11.25,11.26,99000.0
2011-08-22 11:40:00,11.26,11.27,11.24,11.26,135600.0,11.26,11.27,11.24,11.26,135600.0
2011-08-22 11:50:00,11.26,11.26,11.23,11.24,71400.0,11.26,11.26,11.23,11.24,71400.0
2011-08-22 12:00:00,11.23,11.29,11.23,11.28,143400.0,11.23,11.29,11.23,11.28,143400.0
2011-08-22 12:10:00,11.28,11.29,11.24,11.27,105600.0,11.28,11.29,11.24,11.27,105600.0
2011-08-22 12:20:00,11.27,11.29,11.26,11.26,198600.0,11.27,11.29,11.26,11.26,198600.0
2011-08-22 12:30:00,11.26,11.28,11.21,11.23,88800.0,11.26,11.28,11.21,11.23,88800.0
2011-08-22 12:40:00,11.24,11.28,11.21,11.28,241800.0,11.24,11.28,11.21,11.28,241800.0
2011-08-22 12:50:00,11.28,11.35,11.28,11.35,110400.0,11.28,11.35,11.28,11.35,110400.0
2011-08-22 13:00:00,11.34,11.36,11.33,11.34,59400.0,11.34,11.36,11.33,11.34,59400.0
2011-08-22 13:10:00,11.34,11.34,11.32,11.34,69600.0,11.34,11.34,11.32,11.34,69600.0
2011-08-22 13:20:00,11.33,11.36,11.33,11.33,171000.0,11.33,11.36,11.33,11.33,171000.0
2011-08-22 13:30:00,11.33,11.35,11.29,11.32,232200.0,11.33,11.35,11.29,11.32,232200.0
2011-08-22 13:40:00,11.32,11.34,11.3,11.3,270600.0,11.32,11.34,11.3,11.3,270600.0
2011-08-22 13:50:00,11.3,11.31,11.28,11.3,130200.0,11.3,11.31,11.28,11.3,130200.0
2011-08-22 14:00:00,11.31,11.33,11.29,11.31,103200.0,11.31,11.33,11.29,11.31,103200.0
2011-08-22 14:10:00,11.32,11.35,11.3,11.31,169200.0,11.32,11.35,11.3,11.31,169200.0
2011-08-22 14:20:00,11.31,11.33,11.3,11.31,117000.0,11.31,11.33,11.3,11.31,117000.0
2011-08-22 14:30:00,11.31,11.32,11.29,11.31,159600.0,11.31,11.32,11.29,11.31,159600.0
2011-08-22 14:40:00,11.32,11.35,11.32,11.34,135000.0,11.32,11.35,11.32,11.34,135000.0
2011-08-22 14:50:00,11.34,11.34,11.3,11.31,175200.0,11.34,11.34,11.3,11.31,175200.0
2011-08-22 15:00:00,11.31,11.35,11.31,11.34,217200.0,11.31,11.35,11.31,11.34,217200.0
2011-08-22 15:10:00,11.34,11.36,11.33,11.33,151200.0,11.34,11.36,11.33,11.33,151200.0
2011-08-22 15:20:00,11.33,11.41,11.33,11.37,752400.0,11.33,11.41,11.33,11.37,752400.0
2011-08-22 15:30:00,11.37,11.37,11.33,11.33,219600.0,11.37,11.37,11.33,11.33,219600.0
2011-08-22 15:40:00,11.33,11.37,11.31,11.33,408600.0,11.33,11.37,11.31,11.33,408600.0
2011-08-22 15:50:00,11.33,11.34,11.3,11.33,1195800.0,11.33,11.34,11.3,11.33,1195800.0
2011-08-23 09:30:00,11.32,11.4,11.31,11.34,137400.0,11.32,11.4,11.31,11.34,137400.0
2011-08-23 09:40:00,11.34,11.37,11.31,11.37,87000.0,11.34,11.37,11.31,11.37,87000.0
2011-08-23 09:50:00,11.37,11.52,11.33,11.41,607200.0,11.37,11.52,11.33,11.41,607200.0
2011-08-23 10:00:00,11.39,11.54,11.37,11.53,288000.0,11.39,11.54,11.37,11.53,288000.0
2011-08-23 10:10:00,11.53,11.53,11.43,11.45,77400.0,11.53,11.53,11.43,11.45,77400.0
2011-08-23 10:20:00,11.44,11.49,11.41,11.49,100800.0,11.44,11.49,11.41,11.49,100800.0
2011-08-23 10:30:00,11.48,11.51,11.45,11.49,82800.0,11.48,11.51,11.45,11.49,82800.0
2011-08-23 10:40:00,11.51,11.51,11.45,11.46,72000.0,11.51,11.51,11.45,11.46,72000.0
2011-08-23 10:50:00,11.48,11.48,11.4,11.4,88800.0,11.48,11.48,11.4,11.4,88800.0
2011-08-23 11:00:00,11.4,11.44,11.38,11.42,135000.0,11.4,11.44,11.38,11.42,135000.0
2011-08-23 11:10:00,11.41,11.46,11.41,11.44,114000.0,11.41,11.46,11.41,11.44,114000.0
2011-08-23 11:20:00,11.44,11.46,11.42,11.46,80400.0,11.44,11.46,11.42,11.46,80400.0
2011-08-23 11:30:00,11.46,11.49,11.45,11.49,102000.0,11.46,11.49,11.45,11.49,102000.0
2011-08-23 11:40:00,11.49,11.51,11.46,11.5,118800.0,11.49,11.51,11.46,11.5,118800.0
2011-08-23 11:50:00,11.5,11.58,11.5,11.57,112800.0,11.5,11.58,11.5,11.57,112800.0
2011-08-23 12:00:00,11.57,11.57,11.54,11.55,61800.0,11.57,11.57,11.54,11.55,61800.0
2011-08-23 12:10:00,11.55,11.56,11.52,11.53,37200.0,11.55,11.56,11.52,11.53,37200.0
2011-08-23 12:20:00,11.53,11.55,11.53,11.55,52800.0,11.53,11.55,11.53,11.55,52800.0
2011-08-23 12:30:00,11.56,11.58,11.55,11.58,129600.0,11.56,11.58,11.55,11.58,129600.0
2011-08-23 12:40:00,11.58,11.6,11.56,11.57,87000.0,11.58,11.6,11.56,11.57,87000.0
2011-08-23 12:50:00,11.57,11.62,11.56,11.61,55800.0,11.57,11.62,11.56,11.61,55800.0
2011-08-23 13:00:00,11.61,11.64,11.61,11.63,144600.0,11.61,11.64,11.61,11.63,144600.0
2011-08-23 13:10:00,11.62,11.63,11.6,11.6,48600.0,11.62,11.63,11.6,11.6,48600.0
2011-08-23 13:20:00,11.6,11.61,11.59,11.6,25800.0,11.6,11.61,11.59,11.6,25800.0
2011-08-23 13:30:00,11.61,11.62,11.59,11.6,49800.0,11.61,11.62,11.59,11.6,49800.0
2011-08-23 13:40:00,11.6,11.6,11.58,11.6,64200.0,11.6,11.6,11.58,11.6,64200.0
2011-08-23 13:50:00,11.6,11.61,11.54,11.57,77400.0,11.6,11.61,11.54,11.57,77400.0
2011-08-23 14:00:00,11.57,11.59,11.54,11.56,66000.0,11.57,11.59,11.54,11.56,66000.0
2011-08-23 14:10:00,11.57,11.57,11.52,11.57,70200.0,11.57,11.57,11.52,11.57,70200.0
2011-08-23 14:20:00,11.56,11.58,11.54,11.58,138600.0,11.56,11.58,11.54,11.58,138600.0
2011-08-23 14:30:00,11.58,11.6,11.57,11.6,384000.0,11.58,11.6,11.57,11.6,384000.0
2011-08-23 14:40:00,11.6,11.64,11.59,11.63,176400.0,11.6,11.64,11.59,11.63,176400.0
2011-08-23 14:50:00,11.63,11.65,11.63,11.65,188400.0,11.63,11.65,11.63,11.65,188400.0
2011-08-23 15:00:00,11.65,11.73,11.65,11.73,404400.0,11.65,11.73,11.65,11.73,404400.0
2011-08-23 15:10:00,11.73,11.75,11.71,11.73,282600.0,11.73,11.75,11.71,11.73,282600.0
2011-08-23 15:20:00,11.72,11.77,11.71,11.72,214800.0,11.72,11.77,11.71,11.72,214800.0
2011-08-23 15:30:00,11.72,11.75,11.69,11.74,367800.0,11.72,11.75,11.69,11.74,367800.0
2011-08-23 15:40:00,11.74,11.77,11.72,11.72,496200.0,11.74,11.77,11.72,11.72,496200.0
2011-08-23 15:50:00,11.72,11.79,11.72,11.78,657000.0,11.72,11.79,11.72,11.78,657000.0
2011-08-24 09:30:00,11.72,11.92,11.67,11.78,271800.0,11.72,11.92,11.67,11.78,271800.0
2011-08-24 09:40:00,11.78,11.98,11.75,11.97,1143600.0,11.78,11.98,11.75,11.97,1143600.0
2011-08-24 09:50:00,11.97,12.15,11.96,12.08,553800.0,11.97,12.15,11.96,12.08,553800.0
2011-08-24 10:00:00,12.07,12.13,12.03,12.04,310200.0,12.07,12.13,12.03,12.04,310200.0
2011-08-24 10:10:00,12.04,12.05,11.92,11.96,267000.0,12.04,12.05,11.92,11.96,267000.0
2011-08-24 10:20:00,11.97,12.0,11.92,11.99,216000.0,11.97,12.0,11.92,11.99,216000.0
2011-08-24 10:30:00,11.99,12.01,11.94,11.95,154800.0,11.99,12.01,11.94,11.95,154800.0
2011-08-24 10:40:00,11.95,11.99,11.92,11.92,157800.0,11.95,11.99,11.92,11.92,157800.0
2011-08-24 10:50:00,11.93,11.95,11.87,11.87,107400.0,11.93,11.95,11.87,11.87,107400.0
2011-08-24 11:00:00,11.87,11.88,11.83,11.84,210000.0,11.87,11.88,11.83,11.84,210000.0
2011-08-24 11:10:00,11.85,11.9,11.84,11.85,244800.0,11.85,11.9,11.84,11.85,244800.0
2011-08-24 11:20:00,11.85,11.91,11.83,11.9,56400.0,11.85,11.91,11.83,11.9,56400.0
2011-08-24 11:30:00,11.9,11.92,11.86,11.92,231000.0,11.9,11.92,11.86,11.92,231000.0
2011-08-24 11:40:00,11.92,11.92,11.85,11.87,162600.0,11.92,11.92,11.85,11.87,162600.0
2011-08-24 11:50:00,11.88,11.88,11.84,11.85,54600.0,11.88,11.88,11.84,11.85,54600.0
2011-08-24 12:00:00,11.85,11.85,11.77,11.77,102000.0,11.85,11.85,11.77,11.77,102000.0
2011-08-24 12:10:00,11.78,11.79,11.76,11.77,138000.0,11.78,11.79,11.76,11.77,138000.0
2011-08-24 12:20:00,11.77,11.78,11.75,11.76,85200.0,11.77,11.78,11.75,11.76,85200.0
2011-08-24 12:30:00,11.77,11.8,11.76,11.79,76800.0,11.77,11.8,11.76,11.79,76800.0
2011-08-24 12:40:00,11.79,11.79,11.76,11.77,60600.0,11.79,11.79,11.76,11.77,60600.0
2011-08-24 12:50:00,11.78,11.81,11.77,11.8,78600.0,11.78,11.81,11.77,11.8,78600.0
2011-08-24 13:00:00,11.8,11.85,11.79,11.83,105000.0,11.8,11.85,11.79,11.83,105000.0
2011-08-24 13:10:00,11.83,11.87,11.83,11.87,46800.0,11.83,11.87,11.83,11.87,46800.0
2011-08-24 13:20:00,11.87,11.92,11.87,11.88,84600.0,11.87,11.92,11.87,11.88,84600.0
2011-08-24 13:30:00,11.88,11.89,11.83,11.84,141600.0,11.88,11.89,11.83,11.84,141600.0
2011-08-24 13:40:00,11.84,11.84,11.81,11.84,88800.0,11.84,11.84,11.81,11.84,88800.0
2011-08-24 13:50:00,11.84,11.85,11.8,11.85,139800.0,11.84,11.85,11.8,11.85,139800.0
2011-08-24 14:00:00,11.85,11.87,11.84,11.86,109200.0,11.85,11.87,11.84,11.86,109200.0
2011-08-24 14:10:00,11.87,11.88,11.84,11.85,54600.0,11.87,11.88,11.84,11.85,54600.0
2011-08-24 14:20:00,11.85,11.85,11.81,11.84,55200.0,11.85,11.85,11.81,11.84,55200.0
2011-08-24 14:30:00,11.84,11.85,11.82,11.84,85200.0,11.84,11.85,11.82,11.84,85200.0
2011-08-24 14:40:00,11.84,11.86,11.84,11.85,81600.0,11.84,11.86,11.84,11.85,81600.0
2011-08-24 14:50:00,11.85,11.89,11.85,11.88,112800.0,11.85,11.89,11.85,11.88,112800.0
2011-08-24 15:00:00,11.88,11.89,11.86,11.88,129000.0,11.88,11.89,11.86,11.88,129000.0
2011-08-24 15:10:00,11.87,11.97,11.87,11.97,214200.0,11.87,11.97,11.87,11.97,214200.0
2011-08-24 15:20:00,11.97,11.98,11.95,11.95,191400.0,11.97,11.98,11.95,11.95,191400.0
2011-08-24 15:30:00,11.95,12.01,11.95,11.97,241200.0,11.95,12.01,11.95,11.97,241200.0
2011-08-24 15:40:00,11.98,12.04,11.97,12.01,398400.0,11.98,12.04,11.97,12.01,398400.0
2011-08-24 15:50:00,12.01,12.05,12.0,12.05,867600.0,12.01,12.05,12.0,12.05,867600.0
2011-08-25 09:30:00,12.05,12.21,11.97,12.14,839400.0,12.05,12.21,11.97,12.14,839400.0
2011-08-25 09:40:00,12.12,12.16,12.05,12.05,135000.0,12.12,12.16,12.05,12.05,135000.0
2011-08-25 09:50:00,12.03,12.05,11.91,11.95,126000.0,12.03,12.05,11.91,11.95,126000.0
2011-08-25 10:00:00,11.95,11.95,11.82,11.91,117000.0,11.95,11.95,11.82,11.91,117000.0
2011-08-25 10:10:00,11.92,11.93,11.84,11.84,102000.0,11.92,11.93,11.84,11.84,102000.0
2011-08-25 10:20:00,11.83,11.83,11.74,11.79,194400.0,11.83,11.83,11.74,11.79,194400.0
2011-08-25 10:30:00,11.78,11.82,11.78,11.79,76200.0,11.78,11.82,11.78,11.79,76200.0
2011-08-25 10:40:00,11.79,11.82,11.75,11.75,90600.0,11.79,11.82,11.75,11.75,90600.0
2011-08-25 10:50:00,11.75,11.82,11.75,11.81,63600.0,11.75,11.82,11.75,11.81,63600.0
2011-08-25 11:00:00,11.82,11.89,11.82,11.85,81000.0,11.82,11.89,11.82,11.85,81000.0
2011-08-25 11:10:00,11.84,11.94,11.84,11.93,121200.0,11.84,11.94,11.84,11.93,121200.0
2011-08-25 11:20:00,11.92,11.97,11.92,11.96,129600.0,11.92,11.97,11.92,11.96,129600.0
2011-08-25 11:30:00,11.96,11.99,11.96,11.96,69000.0,11.96,11.99,11.96,11.96,69000.0
2011-08-25 11:40:00,11.96,11.97,11.88,11.91,76200.0,11.96,11.97,11.88,11.91,76200.0
2011-08-25 11:50:00,11.91,11.92,11.87,11.92,196800.0,11.91,11.92,11.87,11.92,196800.0
2011-08-25 12:00:00,11.93,11.93,11.85,11.86,93600.0,11.93,11.93,11.85,11.86,93600.0
2011-08-25 12:10:00,11.86,11.9,11.85,11.87,98400.0,11.86,11.9,11.85,11.87,98400.0
2011-08-25 12:20:00,11.86,11.86,11.81,11.81,55200.0,11.86,11.86,11.81,11.81,55200.0
2011-08-25 12:30:00,11.81,11.85,11.8,11.85,71400.0,11.81,11.85,11.8,11.85,71400.0
2011-08-25 12:40:00,11.84,11.86,11.81,11.86,73800.0,11.84,11.86,11.81,11.86,73800.0
2011-08-25 12:50:00,11.85,11.85,11.82,11.83,87000.0,11.85,11.85,11.82,11.83,87000.0
2011-08-25 13:00:00,11.83,11.85,11.83,11.83,154200.0,11.83,11.85,11.83,11.83,154200.0
2011-08-25 13:10:00,11.83,11.87,11.83,11.85,132600.0,11.83,11.87,11.83,11.85,132600.0
2011-08-25 13:20:00,11.86,11.91,11.85,11.9,82200.0,11.86,11.91,11.85,11.9,82200.0
2011-08-25 13:30:00,11.91,11.92,11.87,11.91,129000.0,11.91,11.92,11.87,11.91,129000.0
2011-08-25 13:40:00,11.92,11.92,11.88,11.88,177000.0,11.92,11.92,11.88,11.88,177000.0
2011-08-25 13:50:00,11.88,11.92,11.87,11.92,67800.0,11.88,11.92,11.87,11.92,67800.0
2011-08-25 14:00:00,11.92,11.92,11.85,11.87,88200.0,11.92,11.92,11.85,11.87,88200.0
2011-08-25 14:10:00,11.87,11.92,11.86,11.92,109800.0,11.87,11.92,11.86,11.92,109800.0
2011-08-25 14:20:00,11.92,11.92,11.86,11.88,57600.0,11.92,11.92,11.86,11.88,57600.0
2011-08-25 14:30:00,11.88,11.9,11.87,11.89,81000.0,11.88,11.9,11.87,11.89,81000.0
2011-08-25 14:40:00,11.89,11.91,11.85,11.85,123600.0,11.89,11.91,11.85,11.85,123600.0
2011-08-25 14:50:00,11.86,11.86,11.82,11.83,151200.0,11.86,11.86,11.82,11.83,151200.0
2011-08-25 15:00:00,11.82,11.84,11.8,11.83,79800.0,11.82,11.84,11.8,11.83,79800.0
2011-08-25 15:10:00,11.83,11.87,11.82,11.87,119400.0,11.83,11.87,11.82,11.87,119400.0
2011-08-25 15:20:00,11.89,11.91,11.85,11.85,95400.0,11.89,11.91,11.85,11.85,95400.0
2011-08-25 15:30:00,11.85,11.86,11.81,11.82,116400.0,11.85,11.86,11.81,11.82,116400.0
2011-08-25 15:40:00,11.81,11.83,11.77,11.81,227400.0,11.81,11.83,11.77,11.81,227400.0
2011-08-25 15:50:00,11.81,11.83,11.78,11.81,504000.0,11.81,11.83,11.78,11.81,504000.0
2011-08-26 09:30:00,11.76,11.83,11.67,11.73,686400.0,11.76,11.83,11.67,11.73,686400.0
2011-08-26 09:40:00,11.73,11.74,11.63,11.68,137400.0,11.73,11.74,11.63,11.68,137400.0
2011-08-26 09:50:00,11.68,11.72,11.63,11.72,163200.0,11.68,11.72,11.63,11.72,163200.0
2011-08-26 10:00:00,11.71,11.72,11.53,11.61,289800.0,11.71,11.72,11.53,11.61,289800.0
2011-08-26 10:10:00,11.61,11.75,11.58,11.74,134400.0,11.61,11.75,11.58,11.74,134400.0
2011-08-26 10:20:00,11.73,11.9,11.72,11.85,105600.0,11.73,11.9,11.72,11.85,105600.0
2011-08-26 10:30:00,11.84,11.85,11.78,11.84,82800.0,11.84,11.85,11.78,11.84,82800.0
2011-08-26 10:40:00,11.81,11.97,11.81,11.94,83400.0,11.81,11.97,11.81,11.94,83400.0
2011-08-26 10:50:00,11.93,11.96,11.86,11.87,33000.0,11.93,11.96,11.86,11.87,33000.0
2011-08-26 11:00:00,11.85,11.92,11.83,11.9,61200.0,11.85,11.92,11.83,11.9,61200.0
2011-08-26 11:10:00,11.9,12.0,11.87,11.93,91800.0,11.9,12.0,11.87,11.93,91800.0
2011-08-26 11:20:00,11.95,11.95,11.89,11.9,25800.0,11.95,11.95,11.89,11.9,25800.0
2011-08-26 11:30:00,11.9,11.98,11.9,11.97,180000.0,11.9,11.98,11.9,11.97,180000.0
2011-08-26 11:40:00,11.95,11.99,11.95,11.96,36600.0,11.95,11.99,11.95,11.96,36600.0
2011-08-26 11:50:00,11.96,12.0,11.94,11.99,28200.0,11.96,12.0,11.94,11.99,28200.0
2011-08-26 12:00:00,11.99,12.05,11.99,12.05,81000.0,11.99,12.05,11.99,12.05,81000.0
2011-08-26 12:10:00,12.06,12.08,12.01,12.03,103200.0,12.06,12.08,12.01,12.03,103200.0
2011-08-26 12:20:00,12.02,12.08,12.02,12.07,161400.0,12.02,12.08,12.02,12.07,161400.0
2011-08-26 12:30:00,12.08,12.08,12.04,12.08,103200.0,12.08,12.08,12.04,12.08,103200.0
2011-08-26 12:40:00,12.07,12.1,12.05,12.06,85200.0,12.07,12.1,12.05,12.06,85200.0
2011-08-26 12:50:00,12.06,12.11,12.05,12.09,88200.0,12.06,12.11,12.05,12.09,88200.0
2011-08-26 13:00:00,12.09,12.13,12.08,12.13,105600.0,12.09,12.13,12.08,12.13,105600.0
2011-08-26 13:10:00,12.13,12.16,12.12,12.14,84600.0,12.13,12.16,12.12,12.14,84600.0
2011-08-26 13:20:00,12.13,12.18,12.11,12.18,106200.0,12.13,12.18,12.11,12.18,106200.0
2011-08-26 13:30:00,12.18,12.18,12.15,12.16,122400.0,12.18,12.18,12.15,12.16,122400.0
2011-08-26 13:40:00,12.16,12.22,12.15,12.2,289200.0,12.16,12.22,12.15,12.2,289200.0
2011-08-26 13:50:00,12.2,12.22,12.17,12.21,154200.0,12.2,12.22,12.17,12.21,154200.0
2011-08-26 14:00:00,12.21,12.23,12.18,12.19,163800.0,12.21,12.23,12.18,12.19,163800.0
2011-08-26 14:10:00,12.19,12.22,12.18,12.21,112200.0,12.19,12.22,12.18,12.21,112200.0
2011-08-26 14:20:00,12.21,12.23,12.17,12.17,124200.0,12.21,12.23,12.17,12.17,124200.0
2011-08-26 14:30:00,12.17,12.21,12.17,12.18,120600.0,12.17,12.21,12.17,12.18,120600.0
2011-08-26 14:40:00,12.19,12.25,12.19,12.24,204600.0,12.19,12.25,12.19,12.24,204600.0
2011-08-26 14:50:00,12.24,12.27,12.24,12.27,181200.0,12.24,12.27,12.24,12.27,181200.0
2011-08-26 15:00:00,12.26,12.27,12.22,12.22,246600.0,12.26,12.27,12.22,12.22,246600.0
2011-08-26 15:10:00,12.22,12.23,12.18,12.19,202200.0,12.22,12.23,12.18,12.19,202200.0
2011-08-26 15:20:00,12.19,12.22,12.16,12.2,205800.0,12.19,12.22,12.16,12.2,205800.0
2011-08-26 15:30:00,12.19,12.21,12.17,12.21,310800.0,12.19,12.21,12.17,12.21,310800.0
2011-08-26 15:40:00,12.21,12.26,12.21,12.24,459600.0,12.21,12.26,12.21,12.24,459600.0
2011-08-26 15:50:00,12.25,12.28,12.24,12.26,771000.0,12.25,12.28,12.24,12.26,771000.0
2011-08-29 09:30:00,12.4,12.49,12.35,12.4,413400.0,12.4,12.49,12.35,12.4,413400.0
2011-08-29 09:40:00,12.38,12.42,12.35,12.41,58200.0,12.38,12.42,12.35,12.41,58200.0
2011-08-29 09:50:00,12.42,12.46,12.4,12.46,69000.0,12.42,12.46,12.4,12.46,69000.0
2011-08-29 10:00:00,12.46,12.49,12.42,12.45,69600.0,12.46,12.49,12.42,12.45,69600.0
2011-08-29 10:10:00,12.45,12.47,12.43,12.43,133200.0,12.45,12.47,12.43,12.43,133200.0
2011-08-29 10:20:00,12.44,12.5,12.44,12.47,179400.0,12.44,12.5,12.44,12.47,179400.0
2011-08-29 10:30:00,12.47,12.47,12.4,12.44,102000.0,12.47,12.47,12.4,12.44,102000.0
2011-08-29 10:40:00,12.44,12.49,12.42,12.47,193800.0,12.44,12.49,12.42,12.47,193800.0
2011-08-29 10:50:00,12.47,12.49,12.44,12.44,75600.0,12.47,12.49,12.44,12.44,75600.0
2011-08-29 11:00:00,12.45,12.46,12.39,12.4,66600.0,12.45,12.46,12.39,12.4,66600.0
2011-08-29 11:10:00,12.39,12.46,12.39,12.46,52200.0,12.39,12.46,12.39,12.46,52200.0
2011-08-29 11:20:00,12.45,12.45,12.4,12.4,99600.0,12.45,12.45,12.4,12.4,99600.0
2011-08-29 11:30:00,12.41,12.46,12.4,12.44,54000.0,12.41,12.46,12.4,12.44,54000.0
2011-08-29 11:40:00,12.44,12.48,12.43,12.47,81600.0,12.44,12.48,12.43,12.47,81600.0
2011-08-29 11:50:00,12.47,12.5,12.46,12.48,132000.0,12.47,12.5,12.46,12.48,132000.0
2011-08-29 12:00:00,12.49,12.49,12.48,12.48,36000.0,12.49,12.49,12.48,12.48,36000.0
2011-08-29 12:10:00,12.48,12.49,12.47,12.47,23400.0,12.48,12.49,12.47,12.47,23400.0
2011-08-29 12:20:00,12.47,12.47,12.45,12.46,57000.0,12.47,12.47,12.45,12.46,57000.0
2011-08-29 12:30:00,12.46,12.47,12.44,12.46,89400.0,12.46,12.47,12.44,12.46,89400.0
2011-08-29 12:40:00,12.46,12.49,12.45,12.46,65400.0,12.46,12.49,12.45,12.46,65400.0
2011-08-29 12:50:00,12.46,12.47,12.45,12.46,93000.0,12.46,12.47,12.45,12.46,93000.0
2011-08-29 13:00:00,12.46,12.49,12.46,12.47,90600.0,12.46,12.49,12.46,12.47,90600.0
2011-08-29 13:10:00,12.49,12.51,12.48,12.49,84000.0,12.49,12.51,12.48,12.49,84000.0
2011-08-29 13:20:00,12.5,12.51,12.46,12.47,144000.0,12.5,12.51,12.46,12.47,144000.0
2011-08-29 13:30:00,12.47,12.47,12.45,12.46,53400.0,12.47,12.47,12.45,12.46,53400.0
2011-08-29 13:40:00,12.46,12.46,12.43,12.44,88200.0,12.46,12.46,12.43,12.44,88200.0
2011-08-29 13:50:00,12.44,12.44,12.42,12.44,81000.0,12.44,12.44,12.42,12.44,81000.0
2011-08-29 14:00:00,12.44,12.47,12.44,12.46,147600.0,12.44,12.47,12.44,12.46,147600.0
2011-08-29 14:10:00,12.47,12.48,12.45,12.45,169800.0,12.47,12.48,12.45,12.45,169800.0
2011-08-29 14:20:00,12.45,12.46,12.44,12.46,61200.0,12.45,12.46,12.44,12.46,61200.0
2011-08-29 14:30:00,12.46,12.48,12.45,12.47,35400.0,12.46,12.48,12.45,12.47,35400.0
2011-08-29 14:40:00,12.47,12.48,12.45,12.46,57600.0,12.47,12.48,12.45,12.46,57600.0
2011-08-29 14:50:00,12.46,12.46,12.42,12.43,230400.0,12.46,12.46,12.42,12.43,230400.0
2011-08-29 15:00:00,12.44,12.44,12.42,12.42,139800.0,12.44,12.44,12.42,12.42,139800.0
2011-08-29 15:10:00,12.42,12.44,12.42,12.42,154800.0,12.42,12.44,12.42,12.42,154800.0
2011-08-29 15:20:00,12.42,12.44,12.42,12.42,262800.0,12.42,12.44,12.42,12.42,262800.0
2011-08-29 15:30:00,12.42,12.43,12.4,12.42,328200.0,12.42,12.43,12.4,12.42,328200.0
2011-08-29 15:40:00,12.42,12.43,12.4,12.4,330600.0,12.42,12.43,12.4,12.4,330600.0
2011-08-29 15:50:00,12.41,12.44,12.4,12.43,427200.0,12.41,12.44,12.4,12.43,427200.0
2011-08-30 09:30:00,12.35,12.38,12.2,12.28,485400.0,12.35,12.38,12.2,12.28,485400.0
2011-08-30 09:40:00,12.29,12.35,12.26,12.35,190800.0,12.29,12.35,12.26,12.35,190800.0
2011-08-30 09:50:00,12.34,12.35,12.29,12.33,120000.0,12.34,12.35,12.29,12.33,120000.0
2011-08-30 10:00:00,12.33,12.33,12.21,12.25,139200.0,12.33,12.33,12.21,12.25,139200.0
2011-08-30 10:10:00,12.23,12.29,12.22,12.27,57000.0,12.23,12.29,12.22,12.27,57000.0
2011-08-30 10:20:00,12.27,12.31,12.26,12.31,105600.0,12.27,12.31,12.26,12.31,105600.0
2011-08-30 10:30:00,12.3,12.33,12.28,12.32,127200.0,12.3,12.33,12.28,12.32,127200.0
2011-08-30 10:40:00,12.32,12.34,12.26,12.27,153600.0,12.32,12.34,12.26,12.27,153600.0
2011-08-30 10:50:00,12.27,12.31,12.27,12.28,76800.0,12.27,12.31,12.27,12.28,76800.0
2011-08-30 11:00:00,12.28,12.34,12.27,12.31,226800.0,12.28,12.34,12.27,12.31,226800.0
2011-08-30 11:10:00,12.3,12.34,12.26,12.27,84600.0,12.3,12.34,12.26,12.27,84600.0
2011-08-30 11:20:00,12.26,12.33,12.26,12.3,182400.0,12.26,12.33,12.26,12.3,182400.0
2011-08-30 11:30:00,12.29,12.33,12.26,12.31,301800.0,12.29,12.33,12.26,12.31,301800.0
2011-08-30 11:40:00,12.31,12.35,12.28,12.28,271200.0,12.31,12.35,12.28,12.28,271200.0
2011-08-30 11:50:00,12.28,12.35,12.28,12.35,96000.0,12.28,12.35,12.28,12.35,96000.0
2011-08-30 12:00:00,12.35,12.37,12.32,12.33,121800.0,12.35,12.37,12.32,12.33,121800.0
2011-08-30 12:10:00,12.33,12.36,12.33,12.34,160200.0,12.33,12.36,12.33,12.34,160200.0
2011-08-30 12:20:00,12.34,12.37,12.34,12.36,62400.0,12.34,12.37,12.34,12.36,62400.0
2011-08-30 12:30:00,12.35,12.35,12.32,12.32,145200.0,12.35,12.35,12.32,12.32,145200.0
2011-08-30 12:40:00,12.32,12.35,12.3,12.35,266400.0,12.32,12.35,12.3,12.35,266400.0
2011-08-30 12:50:00,12.35,12.35,12.31,12.32,62400.0,12.35,12.35,12.31,12.32,62400.0
2011-08-30 13:00:00,12.33,12.34,12.33,12.34,58800.0,12.33,12.34,12.33,12.34,58800.0
2011-08-30 13:10:00,12.34,12.35,12.33,12.34,117600.0,12.34,12.35,12.33,12.34,117600.0
2011-08-30 13:20:00,12.35,12.39,12.34,12.37,66600.0,12.35,12.39,12.34,12.37,66600.0
2011-08-30 13:30:00,12.36,12.36,12.32,12.34,61800.0,12.36,12.36,12.32,12.34,61800.0
2011-08-30 13:40:00,12.34,12.4,12.34,12.38,92400.0,12.34,12.4,12.34,12.38,92400.0
2011-08-30 13:50:00,12.38,12.38,12.35,12.35,66600.0,12.38,12.38,12.35,12.35,66600.0
2011-08-30 14:00:00,12.36,12.41,12.33,12.36,184800.0,12.36,12.41,12.33,12.36,184800.0
2011-08-30 14:10:00,12.37,12.43,12.34,12.4,55800.0,12.37,12.43,12.34,12.4,55800.0
2011-08-30 14:20:00,12.39,12.42,12.38,12.41,84600.0,12.39,12.42,12.38,12.41,84600.0
2011-08-30 14:30:00,12.42,12.42,12.39,12.41,121200.0,12.42,12.42,12.39,12.41,121200.0
2011-08-30 14:40:00,12.41,12.44,12.41,12.43,222600.0,12.41,12.44,12.41,12.43,222600.0
2011-08-30 14:50:00,12.43,12.46,12.42,12.46,238800.0,12.43,12.46,12.42,12.46,238800.0
2011-08-30 15:00:00,12.46,12.46,12.42,12.43,165600.0,12.46,12.46,12.42,12.43,165600.0
2011-08-30 15:10:00,12.43,12.43,12.41,12.42,161400.0,12.43,12.43,12.41,12.42,161400.0
2011-08-30 15:20:00,12.42,12.43,12.4,12.42,175200.0,12.42,12.43,12.4,12.42,175200.0
2011-08-30 15:30:00,12.42,12.47,12.42,12.47,370200.0,12.42,12.47,12.42,12.47,370200.0
2011-08-30 15:40:00,12.47,12.48,12.46,12.47,631200.0,12.47,12.48,12.46,12.47,631200.0
2011-08-30 15:50:00,12.47,12.47,12.42,12.42,304800.0,12.47,12.47,12.42,12.42,304800.0
2011-08-31 09:30:00,12.51,12.65,12.44,12.63,515400.0,12.51,12.65,12.44,12.63,515400.0
2011-08-31 09:40:00,12.63,12.74,12.63,12.66,69600.0,12.63,12.74,12.63,12.66,69600.0
2011-08-31 09:50:00,12.66,12.69,12.63,12.63,80400.0,12.66,12.69,12.63,12.63,80400.0
2011-08-31 10:00:00,12.65,12.67,12.6,12.61,97200.0,12.65,12.67,12.6,12.61,97200.0
2011-08-31 10:10:00,12.61,12.68,12.61,12.67,60600.0,12.61,12.68,12.61,12.67,60600.0
2011-08-31 10:20:00,12.67,12.69,12.65,12.67,50400.0,12.67,12.69,12.65,12.67,50400.0
2011-08-31 10:30:00,12.66,12.69,12.64,12.69,42000.0,12.66,12.69,12.64,12.69,42000.0
2011-08-31 10:40:00,12.7,12.71,12.67,12.68,54600.0,12.7,12.71,12.67,12.68,54600.0
2011-08-31 10:50:00,12.68,12.68,12.63,12.64,59400.0,12.68,12.68,12.63,12.64,59400.0
2011-08-31 11:00:00,12.63,12.65,12.58,12.62,96600.0,12.63,12.65,12.58,12.62,96600.0
2011-08-31 11:10:00,12.62,12.65,12.6,12.6,44400.0,12.62,12.65,12.6,12.6,44400.0
2011-08-31 11:20:00,12.6,12.61,12.58,12.6,40200.0,12.6,12.61,12.58,12.6,40200.0
2011-08-31 11:30:00,12.61,12.64,12.59,12.63,138600.0,12.61,12.64,12.59,12.63,138600.0
2011-08-31 11:40:00,12.64,12.65,12.61,12.61,48600.0,12.64,12.65,12.61,12.61,48600.0
2011-08-31 11:50:00,12.6,12.61,12.58,12.58,70800.0,12.6,12.61,12.58,12.58,70800.0
2011-08-31 12:00:00,12.58,12.64,12.58,12.64,81000.0,12.58,12.64,12.58,12.64,81000.0
2011-08-31 12:10:00,12.63,12.66,12.63,12.64,129000.0,12.63,12.66,12.63,12.64,129000.0
2011-08-31 12:20:00,12.64,12.66,12.63,12.63,46800.0,12.64,12.66,12.63,12.63,46800.0
2011-08-31 12:30:00,12.63,12.66,12.63,12.63,43200.0,12.63,12.66,12.63,12.63,43200.0
2011-08-31 12:40:00,12.63,12.65,12.61,12.63,70200.0,12.63,12.65,12.61,12.63,70200.0
2011-08-31 12:50:00,12.64,12.67,12.64,12.67,91200.0,12.64,12.67,12.64,12.67,91200.0
2011-08-31 13:00:00,12.66,12.67,12.62,12.62,81600.0,12.66,12.67,12.62,12.62,81600.0
2011-08-31 13:10:00,12.63,12.65,12.62,12.63,43800.0,12.63,12.65,12.62,12.63,43800.0
2011-08-31 13:20:00,12.62,12.63,12.6,12.61,42600.0,12.62,12.63,12.6,12.61,42600.0
2011-08-31 13:30:00,12.62,12.65,12.6,12.62,244200.0,12.62,12.65,12.6,12.62,244200.0
2011-08-31 13:40:00,12.62,12.63,12.59,12.59,36600.0,12.62,12.63,12.59,12.59,36600.0
2011-08-31 13:50:00,12.59,12.6,12.56,12.57,48000.0,12.59,12.6,12.56,12.57,48000.0
2011-08-31 14:00:00,12.57,12.59,12.55,12.56,55200.0,12.57,12.59,12.55,12.56,55200.0
2011-08-31 14:10:00,12.55,12.56,12.53,12.55,34200.0,12.55,12.56,12.53,12.55,34200.0
2011-08-31 14:20:00,12.54,12.59,12.54,12.59,136200.0,12.54,12.59,12.54,12.59,136200.0
2011-08-31 14:30:00,12.58,12.59,12.52,12.53,91800.0,12.58,12.59,12.52,12.53,91800.0
2011-08-31 14:40:00,12.53,12.53,12.5,12.53,55200.0,12.53,12.53,12.5,12.53,55200.0
2011-08-31 14:50:00,12.53,12.53,12.46,12.5,106800.0,12.53,12.53,12.46,12.5,106800.0
2011-08-31 15:00:00,12.49,12.54,12.49,12.53,76200.0,12.49,12.54,12.49,12.53,76200.0
2011-08-31 15:10:00,12.52,12.52,12.45,12.47,250200.0,12.52,12.52,12.45,12.47,250200.0
2011-08-31 15:20:00,12.47,12.53,12.47,12.51,226800.0,12.47,12.53,12.47,12.51,226800.0
2011-08-31 15:30:00,12.51,12.56,12.51,12.54,93600.0,12.51,12.56,12.51,12.54,93600.0
2011-08-31 15:40:00,12.54,12.6,12.53,12.6,142800.0,12.54,12.6,12.53,12.6,142800.0
2011-08-31 15:50:00,12.6,12.61,12.54,12.56,380400.0,12.6,12.61,12.54,12.56,380400.0
2011-09-01 09:30:00,12.59,12.63,12.48,12.52,455400.0,12.59,12.63,12.48,12.52,455400.0
2011-09-01 09:40:00,12.53,12.53,12.38,12.38,175200.0,12.53,12.53,12.38,12.38,175200.0
2011-09-01 09:50:00,12.38,12.41,12.34,12.4,140400.0,12.38,12.41,12.34,12.4,140400.0
2011-09-01 10:00:00,12.39,12.62,12.38,12.59,264000.0,12.39,12.62,12.38,12.59,264000.0
2011-09-01 10:10:00,12.58,12.59,12.48,12.52,130800.0,12.58,12.59,12.48,12.52,130800.0
2011-09-01 10:20:00,12.53,12.61,12.53,12.56,45000.0,12.53,12.61,12.53,12.56,45000.0
2011-09-01 10:30:00,12.56,12.56,12.49,12.54,72000.0,12.56,12.56,12.49,12.54,72000.0
2011-09-01 10:40:00,12.54,12.58,12.52,12.55,63000.0,12.54,12.58,12.52,12.55,63000.0
2011-09-01 10:50:00,12.53,12.57,12.51,12.52,38400.0,12.53,12.57,12.51,12.52,38400.0
2011-09-01 11:00:00,12.52,12.54,12.49,12.51,47400.0,12.52,12.54,12.49,12.51,47400.0
2011-09-01 11:10:00,12.5,12.56,12.49,12.54,84600.0,12.5,12.56,12.49,12.54,84600.0
2011-09-01 11:20:00,12.53,12.57,12.52,12.56,43800.0,12.53,12.57,12.52,12.56,43800.0
2011-09-01 11:30:00,12.56,12.58,12.54,12.54,44400.0,12.56,12.58,12.54,12.54,44400.0
2011-09-01 11:40:00,12.55,12.55,12.51,12.54,34800.0,12.55,12.55,12.51,12.54,34800.0
2011-09-01 11:50:00,12.53,12.59,12.5,12.58,94200.0,12.53,12.59,12.5,12.58,94200.0
2011-09-01 12:00:00,12.58,12.61,12.57,12.6,118200.0,12.58,12.61,12.57,12.6,118200.0
2011-09-01 12:10:00,12.6,12.61,12.57,12.6,63600.0,12.6,12.61,12.57,12.6,63600.0
2011-09-01 12:20:00,12.6,12.65,12.59,12.65,91800.0,12.6,12.65,12.59,12.65,91800.0
2011-09-01 12:30:00,12.65,12.66,12.61,12.61,145200.0,12.65,12.66,12.61,12.61,145200.0
2011-09-01 12:40:00,12.61,12.63,12.59,12.6,82200.0,12.61,12.63,12.59,12.6,82200.0
2011-09-01 12:50:00,12.6,12.6,12.54,12.56,83400.0,12.6,12.6,12.54,12.56,83400.0
2011-09-01 13:00:00,12.56,12.56,12.52,12.54,48600.0,12.56,12.56,12.52,12.54,48600.0
2011-09-01 13:10:00,12.53,12.55,12.53,12.55,174600.0,12.53,12.55,12.53,12.55,174600.0
2011-09-01 13:20:00,12.56,12.57,12.53,12.57,172800.0,12.56,12.57,12.53,12.57,172800.0
2011-09-01 13:30:00,12.57,12.57,12.51,12.52,147600.0,12.57,12.57,12.51,12.52,147600.0
2011-09-01 13:40:00,12.51,12.52,12.48,12.52,82200.0,12.51,12.52,12.48,12.52,82200.0
2011-09-01 13:50:00,12.51,12.52,12.44,12.45,127200.0,12.51,12.52,12.44,12.45,127200.0
2011-09-01 14:00:00,12.45,12.46,12.42,12.45,85200.0,12.45,12.46,12.42,12.45,85200.0
2011-09-01 14:10:00,12.44,12.47,12.43,12.46,85800.0,12.44,12.47,12.43,12.46,85800.0
2011-09-01 14:20:00,12.45,12.45,12.42,12.45,92400.0,12.45,12.45,12.42,12.45,92400.0
2011-09-01 14:30:00,12.45,12.5,12.45,12.49,75600.0,12.45,12.5,12.45,12.49,75600.0
2011-09-01 14:40:00,12.5,12.52,12.48,12.49,154800.0,12.5,12.52,12.48,12.49,154800.0
2011-09-01 14:50:00,12.5,12.52,12.48,12.51,191400.0,12.5,12.52,12.48,12.51,191400.0
2011-09-01 15:00:00,12.5,12.5,12.44,12.45,211800.0,12.5,12.5,12.44,12.45,211800.0
2011-09-01 15:10:00,12.45,12.47,12.44,12.46,181800.0,12.45,12.47,12.44,12.46,181800.0
2011-09-01 15:20:00,12.46,12.49,12.44,12.47,124200.0,12.46,12.49,12.44,12.47,124200.0
2011-09-01 15:30:00,12.46,12.46,12.43,12.45,105000.0,12.46,12.46,12.43,12.45,105000.0
2011-09-01 15:40:00,12.44,12.47,12.43,12.45,153600.0,12.44,12.47,12.43,12.45,153600.0
2011-09-01 15:50:00,12.45,12.46,12.42,12.42,354000.0,12.45,12.46,12.42,12.42,354000.0
2011-09-02 09:30:00,12.21,12.26,12.17,12.17,129000.0,12.21,12.26,12.17,12.17,129000.0
2011-09-02 09:40:00,12.17,12.21,12.15,12.21,180600.0,12.17,12.21,12.15,12.21,180600.0
2011-09-02 09:50:00,12.21,12.3,12.21,12.25,214200.0,12.21,12.3,12.21,12.25,214200.0
2011-09-02 10:00:00,12.27,12.3,12.24,12.29,41400.0,12.27,12.3,12.24,12.29,41400.0
2011-09-02 10:10:00,12.28,12.3,12.25,12.28,52800.0,12.28,12.3,12.25,12.28,52800.0
2011-09-02 10:20:00,12.29,12.29,12.24,12.25,82800.0,12.29,12.29,12.24,12.25,82800.0
2011-09-02 10:30:00,12.24,12.25,12.19,12.2,39000.0,12.24,12.25,12.19,12.2,39000.0
2011-09-02 10:40:00,12.2,12.22,12.17,12.2,48600.0,12.2,12.22,12.17,12.2,48600.0
2011-09-02 10:50:00,12.2,12.25,12.19,12.25,48600.0,12.2,12.25,12.19,12.25,48600.0
2011-09-02 11:00:00,12.25,12.28,12.24,12.25,100200.0,12.25,12.28,12.24,12.25,100200.0
2011-09-02 11:10:00,12.25,12.29,12.25,12.28,59400.0,12.25,12.29,12.25,12.28,59400.0
2011-09-02 11:20:00,12.28,12.31,12.27,12.3,32400.0,12.28,12.31,12.27,12.3,32400.0
2011-09-02 11:30:00,12.29,12.3,12.27,12.29,25200.0,12.29,12.3,12.27,12.29,25200.0
2011-09-02 11:40:00,12.31,12.31,12.24,12.24,30600.0,12.31,12.31,12.24,12.24,30600.0
2011-09-02 11:50:00,12.25,12.27,12.23,12.24,66000.0,12.25,12.27,12.23,12.24,66000.0
2011-09-02 12:00:00,12.24,12.29,12.24,12.27,74400.0,12.24,12.29,12.24,12.27,74400.0
2011-09-02 12:10:00,12.27,12.31,12.26,12.29,149400.0,12.27,12.31,12.26,12.29,149400.0
2011-09-02 12:20:00,12.3,12.31,12.27,12.27,67800.0,12.3,12.31,12.27,12.27,67800.0
2011-09-02 12:30:00,12.27,12.27,12.24,12.26,37800.0,12.27,12.27,12.24,12.26,37800.0
2011-09-02 12:40:00,12.27,12.28,12.25,12.27,46200.0,12.27,12.28,12.25,12.27,46200.0
2011-09-02 12:50:00,12.27,12.28,12.26,12.27,28800.0,12.27,12.28,12.26,12.27,28800.0
2011-09-02 13:00:00,12.28,12.28,12.25,12.25,55800.0,12.28,12.28,12.25,12.25,55800.0
2011-09-02 13:10:00,12.25,12.26,12.24,12.24,64200.0,12.25,12.26,12.24,12.24,64200.0
2011-09-02 13:20:00,12.24,12.25,12.22,12.23,51600.0,12.24,12.25,12.22,12.23,51600.0
2011-09-02 13:30:00,12.23,12.25,12.22,12.22,72600.0,12.23,12.25,12.22,12.22,72600.0
2011-09-02 13:40:00,12.22,12.22,12.19,12.2,118200.0,12.22,12.22,12.19,12.2,118200.0
2011-09-02 13:50:00,12.2,12.21,12.19,12.21,108600.0,12.2,12.21,12.19,12.21,108600.0
2011-09-02 14:00:00,12.21,12.21,12.18,12.18,145800.0,12.21,12.21,12.18,12.18,145800.0
2011-09-02 14:10:00,12.18,12.19,12.13,12.15,209400.0,12.18,12.19,12.13,12.15,209400.0
2011-09-02 14:20:00,12.15,12.18,12.15,12.17,151800.0,12.15,12.18,12.15,12.17,151800.0
2011-09-02 14:30:00,12.17,12.17,12.12,12.14,137400.0,12.17,12.17,12.12,12.14,137400.0
2011-09-02 14:40:00,12.14,12.16,12.1,12.11,133800.0,12.14,12.16,12.1,12.11,133800.0
2011-09-02 14:50:00,12.12,12.15,12.12,12.13,141000.0,12.12,12.15,12.12,12.13,141000.0
2011-09-02 15:00:00,12.14,12.15,12.1,12.12,110400.0,12.14,12.15,12.1,12.12,110400.0
2011-09-02 15:10:00,12.13,12.13,12.1,12.12,174600.0,12.13,12.13,12.1,12.12,174600.0
2011-09-02 15:20:00,12.12,12.15,12.12,12.13,157800.0,12.12,12.15,12.12,12.13,157800.0
2011-09-02 15:30:00,12.13,12.17,12.12,12.16,162000.0,12.13,12.17,12.12,12.16,162000.0
2011-09-02 15:40:00,12.16,12.17,12.1,12.12,359400.0,12.16,12.17,12.1,12.12,359400.0
2011-09-02 15:50:00,12.12,12.15,12.11,12.11,662400.0,12.12,12.15,12.11,12.11,662400.0
2011-09-06 09:30:00,11.85,11.96,11.84,11.9,117600.0,11.85,11.96,11.84,11.9,117600.0
2011-09-06 09:40:00,11.9,11.93,11.77,11.77,412200.0,11.9,11.93,11.77,11.77,412200.0
2011-09-06 09:50:00,11.77,11.91,11.77,11.91,57000.0,11.77,11.91,11.77,11.91,57000.0
2011-09-06 10:00:00,11.92,11.98,11.91,11.93,127800.0,11.92,11.98,11.91,11.93,127800.0
2011-09-06 10:10:00,11.93,11.95,11.86,11.87,88200.0,11.93,11.95,11.86,11.87,88200.0
2011-09-06 10:20:00,11.87,11.87,11.83,11.84,93000.0,11.87,11.87,11.83,11.84,93000.0
2011-09-06 10:30:00,11.84,11.86,11.82,11.85,140400.0,11.84,11.86,11.82,11.85,140400.0
2011-09-06 10:40:00,11.85,11.86,11.83,11.84,90600.0,11.85,11.86,11.83,11.84,90600.0
2011-09-06 10:50:00,11.85,11.88,11.84,11.86,41400.0,11.85,11.88,11.84,11.86,41400.0
2011-09-06 11:00:00,11.86,11.88,11.85,11.87,44400.0,11.86,11.88,11.85,11.87,44400.0
2011-09-06 11:10:00,11.87,11.96,11.84,11.92,130800.0,11.87,11.96,11.84,11.92,130800.0
2011-09-06 11:20:00,11.92,11.97,11.92,11.93,49800.0,11.92,11.97,11.92,11.93,49800.0
2011-09-06 11:30:00,11.95,11.98,11.93,11.93,51000.0,11.95,11.98,11.93,11.93,51000.0
2011-09-06 11:40:00,11.92,11.96,11.91,11.92,105600.0,11.92,11.96,11.91,11.92,105600.0
2011-09-06 11:50:00,11.94,11.99,11.93,11.98,49200.0,11.94,11.99,11.93,11.98,49200.0
2011-09-06 12:00:00,11.98,12.03,11.97,11.98,67800.0,11.98,12.03,11.97,11.98,67800.0
2011-09-06 12:10:00,11.97,12.03,11.97,12.03,51600.0,11.97,12.03,11.97,12.03,51600.0
2011-09-06 12:20:00,12.03,12.06,12.03,12.05,44400.0,12.03,12.06,12.03,12.05,44400.0
2011-09-06 12:30:00,12.04,12.05,12.03,12.03,43200.0,12.04,12.05,12.03,12.03,43200.0
2011-09-06 12:40:00,12.03,12.05,12.02,12.05,33600.0,12.03,12.05,12.02,12.05,33600.0
2011-09-06 12:50:00,12.05,12.07,12.04,12.07,43200.0,12.05,12.07,12.04,12.07,43200.0
2011-09-06 13:00:00,12.07,12.1,12.06,12.1,108600.0,12.07,12.1,12.06,12.1,108600.0
2011-09-06 13:10:00,12.1,12.13,12.1,12.13,60600.0,12.1,12.13,12.1,12.13,60600.0
2011-09-06 13:20:00,12.13,12.16,12.1,12.1,57000.0,12.13,12.16,12.1,12.1,57000.0
2011-09-06 13:30:00,12.1,12.12,12.08,12.12,65400.0,12.1,12.12,12.08,12.12,65400.0
2011-09-06 13:40:00,12.11,12.18,12.11,12.18,70800.0,12.11,12.18,12.11,12.18,70800.0
2011-09-06 13:50:00,12.19,12.2,12.17,12.18,62400.0,12.19,12.2,12.17,12.18,62400.0
2011-09-06 14:00:00,12.17,12.2,12.16,12.17,222000.0,12.17,12.2,12.16,12.17,222000.0
2011-09-06 14:10:00,12.17,12.19,12.16,12.19,136800.0,12.17,12.19,12.16,12.19,136800.0
2011-09-06 14:20:00,12.19,12.2,12.17,12.19,82200.0,12.19,12.2,12.17,12.19,82200.0
2011-09-06 14:30:00,12.19,12.19,12.16,12.17,79200.0,12.19,12.19,12.16,12.17,79200.0
2011-09-06 14:40:00,12.17,12.17,12.14,12.14,258600.0,12.17,12.17,12.14,12.14,258600.0
2011-09-06 14:50:00,12.14,12.15,12.11,12.12,127800.0,12.14,12.15,12.11,12.12,127800.0
2011-09-06 15:00:00,12.13,12.13,12.08,12.1,103200.0,12.13,12.13,12.08,12.1,103200.0
2011-09-06 15:10:00,12.1,12.12,12.09,12.1,86400.0,12.1,12.12,12.09,12.1,86400.0
2011-09-06 15:20:00,12.09,12.14,12.09,12.11,129000.0,12.09,12.14,12.09,12.11,129000.0
2011-09-06 15:30:00,12.11,12.14,12.08,12.14,216000.0,12.11,12.14,12.08,12.14,216000.0
2011-09-06 15:40:00,12.15,12.18,12.13,12.16,210600.0,12.15,12.18,12.13,12.16,210600.0
2011-09-06 15:50:00,12.17,12.2,12.16,12.18,555000.0,12.17,12.2,12.16,12.18,555000.0
2011-09-07 09:30:00,12.37,12.37,12.28,12.34,144600.0,12.37,12.37,12.28,12.34,144600.0
2011-09-07 09:40:00,12.35,12.41,12.34,12.37,73200.0,12.35,12.41,12.34,12.37,73200.0
2011-09-07 09:50:00,12.38,12.4,12.33,12.39,84000.0,12.38,12.4,12.33,12.39,84000.0
2011-09-07 10:00:00,12.39,12.39,12.36,12.38,97800.0,12.39,12.39,12.36,12.38,97800.0
2011-09-07 10:10:00,12.39,12.4,12.32,12.36,220800.0,12.39,12.4,12.32,12.36,220800.0
2011-09-07 10:20:00,12.36,12.4,12.33,12.34,89400.0,12.36,12.4,12.33,12.34,89400.0
2011-09-07 10:30:00,12.34,12.41,12.32,12.4,501000.0,12.34,12.41,12.32,12.4,501000.0
2011-09-07 10:40:00,12.4,12.44,12.36,12.36,602400.0,12.4,12.44,12.36,12.36,602400.0
2011-09-07 10:50:00,12.36,12.37,12.31,12.32,339000.0,12.36,12.37,12.31,12.32,339000.0
2011-09-07 11:00:00,12.33,12.34,12.31,12.33,189000.0,12.33,12.34,12.31,12.33,189000.0
2011-09-07 11:10:00,12.33,12.36,12.32,12.32,133200.0,12.33,12.36,12.32,12.32,133200.0
2011-09-07 11:20:00,12.32,12.35,12.32,12.33,84000.0,12.32,12.35,12.32,12.33,84000.0
2011-09-07 11:30:00,12.33,12.34,12.32,12.33,74400.0,12.33,12.34,12.32,12.33,74400.0
2011-09-07 11:40:00,12.33,12.34,12.33,12.34,120600.0,12.33,12.34,12.33,12.34,120600.0
2011-09-07 11:50:00,12.34,12.35,12.34,12.35,36600.0,12.34,12.35,12.34,12.35,36600.0
2011-09-07 12:00:00,12.35,12.35,12.33,12.35,47400.0,12.35,12.35,12.33,12.35,47400.0
2011-09-07 12:10:00,12.35,12.37,12.35,12.37,88800.0,12.35,12.37,12.35,12.37,88800.0
2011-09-07 12:20:00,12.37,12.37,12.35,12.36,72600.0,12.37,12.37,12.35,12.36,72600.0
2011-09-07 12:30:00,12.36,12.4,12.36,12.4,86400.0,12.36,12.4,12.36,12.4,86400.0
2011-09-07 12:40:00,12.4,12.4,12.35,12.36,175800.0,12.4,12.4,12.35,12.36,175800.0
2011-09-07 12:50:00,12.35,12.36,12.35,12.35,90000.0,12.35,12.36,12.35,12.35,90000.0
2011-09-07 13:00:00,12.35,12.37,12.34,12.36,79200.0,12.35,12.37,12.34,12.36,79200.0
2011-09-07 13:10:00,12.37,12.38,12.36,12.37,82800.0,12.37,12.38,12.36,12.37,82800.0
2011-09-07 13:20:00,12.37,12.37,12.36,12.37,94800.0,12.37,12.37,12.36,12.37,94800.0
2011-09-07 13:30:00,12.37,12.37,12.36,12.37,78600.0,12.37,12.37,12.36,12.37,78600.0
2011-09-07 13:40:00,12.37,12.37,12.35,12.37,81600.0,12.37,12.37,12.35,12.37,81600.0
2011-09-07 13:50:00,12.36,12.37,12.35,12.35,78600.0,12.36,12.37,12.35,12.35,78600.0
2011-09-07 14:00:00,12.35,12.38,12.35,12.36,92400.0,12.35,12.38,12.35,12.36,92400.0
2011-09-07 14:10:00,12.36,12.37,12.35,12.36,74400.0,12.36,12.37,12.35,12.36,74400.0
2011-09-07 14:20:00,12.36,12.39,12.35,12.38,106800.0,12.36,12.39,12.35,12.38,106800.0
2011-09-07 14:30:00,12.38,12.39,12.36,12.37,112800.0,12.38,12.39,12.36,12.37,112800.0
2011-09-07 14:40:00,12.37,12.39,12.37,12.39,109800.0,12.37,12.39,12.37,12.39,109800.0
2011-09-07 14:50:00,12.39,12.4,12.37,12.4,99000.0,12.39,12.4,12.37,12.4,99000.0
2011-09-07 15:00:00,12.39,12.42,12.39,12.42,114600.0,12.39,12.42,12.39,12.42,114600.0
2011-09-07 15:10:00,12.42,12.43,12.4,12.42,58800.0,12.42,12.43,12.4,12.42,58800.0
2011-09-07 15:20:00,12.42,12.44,12.42,12.44,78000.0,12.42,12.44,12.42,12.44,78000.0
2011-09-07 15:30:00,12.44,12.45,12.4,12.42,107400.0,12.44,12.45,12.4,12.42,107400.0
2011-09-07 15:40:00,12.42,12.44,12.42,12.42,127200.0,12.42,12.44,12.42,12.42,127200.0
2011-09-07 15:50:00,12.42,12.47,12.41,12.46,256800.0,12.42,12.47,12.41,12.46,256800.0
2011-09-08 09:30:00,12.37,12.47,12.37,12.47,54000.0,12.37,12.47,12.37,12.47,54000.0
2011-09-08 09:40:00,12.46,12.49,12.36,12.38,162600.0,12.46,12.49,12.36,12.38,162600.0
2011-09-08 09:50:00,12.39,12.41,12.33,12.36,93600.0,12.39,12.41,12.33,12.36,93600.0
2011-09-08 10:00:00,12.37,12.42,12.33,12.42,81600.0,12.37,12.42,12.33,12.42,81600.0
2011-09-08 10:10:00,12.41,12.42,12.38,12.42,56400.0,12.41,12.42,12.38,12.42,56400.0
2011-09-08 10:20:00,12.43,12.45,12.41,12.42,94800.0,12.43,12.45,12.41,12.42,94800.0
2011-09-08 10:30:00,12.41,12.46,12.4,12.41,150600.0,12.41,12.46,12.4,12.41,150600.0
2011-09-08 10:40:00,12.42,12.43,12.35,12.35,88200.0,12.42,12.43,12.35,12.35,88200.0
2011-09-08 10:50:00,12.37,12.43,12.35,12.43,581400.0,12.37,12.43,12.35,12.43,581400.0
2011-09-08 11:00:00,12.43,12.45,12.41,12.42,163200.0,12.43,12.45,12.41,12.42,163200.0
2011-09-08 11:10:00,12.43,12.43,12.37,12.38,75600.0,12.43,12.43,12.37,12.38,75600.0
2011-09-08 11:20:00,12.38,12.39,12.34,12.35,63600.0,12.38,12.39,12.34,12.35,63600.0
2011-09-08 11:30:00,12.35,12.39,12.33,12.39,70200.0,12.35,12.39,12.33,12.39,70200.0
2011-09-08 11:40:00,12.38,12.39,12.33,12.35,69600.0,12.38,12.39,12.33,12.35,69600.0
2011-09-08 11:50:00,12.36,12.38,12.3,12.31,88200.0,12.36,12.38,12.3,12.31,88200.0
2011-09-08 12:00:00,12.31,12.31,12.27,12.3,64800.0,12.31,12.31,12.27,12.3,64800.0
2011-09-08 12:10:00,12.3,12.32,12.29,12.29,51000.0,12.3,12.32,12.29,12.29,51000.0
2011-09-08 12:20:00,12.3,12.32,12.28,12.29,110400.0,12.3,12.32,12.28,12.29,110400.0
2011-09-08 12:30:00,12.29,12.31,12.27,12.31,94200.0,12.29,12.31,12.27,12.31,94200.0
2011-09-08 12:40:00,12.31,12.34,12.29,12.31,97800.0,12.31,12.34,12.29,12.31,97800.0
2011-09-08 12:50:00,12.3,12.35,12.3,12.34,60000.0,12.3,12.35,12.3,12.34,60000.0
2011-09-08 13:00:00,12.34,12.36,12.31,12.35,73200.0,12.34,12.36,12.31,12.35,73200.0
2011-09-08 13:10:00,12.35,12.35,12.32,12.35,19200.0,12.35,12.35,12.32,12.35,19200.0
2011-09-08 13:20:00,12.35,12.37,12.33,12.35,45600.0,12.35,12.37,12.33,12.35,45600.0
2011-09-08 13:30:00,12.35,12.38,12.28,12.3,129000.0,12.35,12.38,12.28,12.3,129000.0
2011-09-08 13:40:00,12.3,12.3,12.22,12.22,117000.0,12.3,12.3,12.22,12.22,117000.0
2011-09-08 13:50:00,12.23,12.27,12.21,12.26,78600.0,12.23,12.27,12.21,12.26,78600.0
2011-09-08 14:00:00,12.26,12.28,12.24,12.27,79800.0,12.26,12.28,12.24,12.27,79800.0
2011-09-08 14:10:00,12.27,12.28,12.25,12.26,107400.0,12.27,12.28,12.25,12.26,107400.0
2011-09-08 14:20:00,12.25,12.25,12.19,12.21,77400.0,12.25,12.25,12.19,12.21,77400.0
2011-09-08 14:30:00,12.21,12.26,12.2,12.25,52200.0,12.21,12.26,12.2,12.25,52200.0
2011-09-08 14:40:00,12.24,12.26,12.24,12.25,95400.0,12.24,12.26,12.24,12.25,95400.0
2011-09-08 14:50:00,12.25,12.26,12.22,12.25,66000.0,12.25,12.26,12.22,12.25,66000.0
2011-09-08 15:00:00,12.24,12.24,12.18,12.21,86400.0,12.24,12.24,12.18,12.21,86400.0
2011-09-08 15:10:00,12.22,12.22,12.17,12.19,71400.0,12.22,12.22,12.17,12.19,71400.0
2011-09-08 15:20:00,12.19,12.23,12.18,12.23,89400.0,12.19,12.23,12.18,12.23,89400.0
2011-09-08 15:30:00,12.23,12.24,12.22,12.22,175800.0,12.23,12.24,12.22,12.22,175800.0
2011-09-08 15:40:00,12.22,12.25,12.21,12.22,186000.0,12.22,12.25,12.21,12.22,186000.0
2011-09-08 15:50:00,12.22,12.22,12.17,12.18,421800.0,12.22,12.22,12.17,12.18,421800.0
2011-09-09 09:30:00,12.07,12.07,11.96,11.97,107400.0,12.07,12.07,11.96,11.97,107400.0
2011-09-09 09:40:00,11.97,12.08,11.93,12.04,200400.0,11.97,12.08,11.93,12.04,200400.0
2011-09-09 09:50:00,12.04,12.06,11.98,11.99,78600.0,12.04,12.06,11.98,11.99,78600.0
2011-09-09 10:00:00,11.99,12.09,11.99,12.02,96000.0,11.99,12.09,11.99,12.02,96000.0
2011-09-09 10:10:00,12.02,12.03,11.98,12.02,109800.0,12.02,12.03,11.98,12.02,109800.0
2011-09-09 10:20:00,12.02,12.08,12.01,12.08,82800.0,12.02,12.08,12.01,12.08,82800.0
2011-09-09 10:30:00,12.08,12.08,12.02,12.06,57000.0,12.08,12.08,12.02,12.06,57000.0
2011-09-09 10:40:00,12.06,12.08,12.03,12.08,41400.0,12.06,12.08,12.03,12.08,41400.0
2011-09-09 10:50:00,12.08,12.1,12.03,12.04,85200.0,12.08,12.1,12.03,12.04,85200.0
2011-09-09 11:00:00,12.06,12.07,12.01,12.04,80400.0,12.06,12.07,12.01,12.04,80400.0
2011-09-09 11:10:00,12.05,12.07,11.95,11.97,84600.0,12.05,12.07,11.95,11.97,84600.0
2011-09-09 11:20:00,11.96,11.97,11.91,11.94,142800.0,11.96,11.97,11.91,11.94,142800.0
2011-09-09 11:30:00,11.93,11.99,11.93,11.97,89400.0,11.93,11.99,11.93,11.97,89400.0
2011-09-09 11:40:00,11.98,11.98,11.89,11.9,198600.0,11.98,11.98,11.89,11.9,198600.0
2011-09-09 11:50:00,11.91,11.91,11.87,11.89,109800.0,11.91,11.91,11.87,11.89,109800.0
2011-09-09 12:00:00,11.89,11.94,11.87,11.88,196200.0,11.89,11.94,11.87,11.88,196200.0
2011-09-09 12:10:00,11.88,11.88,11.84,11.87,89400.0,11.88,11.88,11.84,11.87,89400.0
2011-09-09 12:20:00,11.88,11.91,11.87,11.88,246600.0,11.88,11.91,11.87,11.88,246600.0
2011-09-09 12:30:00,11.88,11.89,11.83,11.84,141000.0,11.88,11.89,11.83,11.84,141000.0
2011-09-09 12:40:00,11.84,11.85,11.81,11.84,444000.0,11.84,11.85,11.81,11.84,444000.0
2011-09-09 12:50:00,11.84,11.91,11.82,11.9,102600.0,11.84,11.91,11.82,11.9,102600.0
2011-09-09 13:00:00,11.9,11.92,11.87,11.92,75000.0,11.9,11.92,11.87,11.92,75000.0
2011-09-09 13:10:00,11.91,11.98,11.9,11.95,87600.0,11.91,11.98,11.9,11.95,87600.0
2011-09-09 13:20:00,11.95,11.95,11.91,11.92,52200.0,11.95,11.95,11.91,11.92,52200.0
2011-09-09 13:30:00,11.92,11.92,11.88,11.9,151800.0,11.92,11.92,11.88,11.9,151800.0
2011-09-09 13:40:00,11.9,11.92,11.86,11.86,77400.0,11.9,11.92,11.86,11.86,77400.0
2011-09-09 13:50:00,11.85,11.88,11.85,11.87,78600.0,11.85,11.88,11.85,11.87,78600.0
2011-09-09 14:00:00,11.86,11.89,11.85,11.89,185400.0,11.86,11.89,11.85,11.89,185400.0
2011-09-09 14:10:00,11.89,11.89,11.81,11.81,120600.0,11.89,11.89,11.81,11.81,120600.0
2011-09-09 14:20:00,11.82,11.85,11.79,11.8,83400.0,11.82,11.85,11.79,11.8,83400.0
2011-09-09 14:30:00,11.8,11.81,11.78,11.78,108600.0,11.8,11.81,11.78,11.78,108600.0
2011-09-09 14:40:00,11.79,11.83,11.79,11.8,116400.0,11.79,11.83,11.79,11.8,116400.0
2011-09-09 14:50:00,11.79,11.81,11.78,11.79,88800.0,11.79,11.81,11.78,11.79,88800.0
2011-09-09 15:00:00,11.78,11.8,11.75,11.8,105600.0,11.78,11.8,11.75,11.8,105600.0
2011-09-09 15:10:00,11.8,11.81,11.77,11.8,111600.0,11.8,11.81,11.77,11.8,111600.0
2011-09-09 15:20:00,11.8,11.8,11.74,11.74,207000.0,11.8,11.8,11.74,11.74,207000.0
2011-09-09 15:30:00,11.75,11.79,11.75,11.78,390000.0,11.75,11.79,11.75,11.78,390000.0
2011-09-09 15:40:00,11.78,11.79,11.74,11.76,634200.0,11.78,11.79,11.74,11.76,634200.0
2011-09-09 15:50:00,11.75,11.77,11.74,11.74,877200.0,11.75,11.77,11.74,11.74,877200.0
2011-09-12 09:30:00,11.56,11.64,11.52,11.63,387000.0,11.56,11.64,11.52,11.63,387000.0
2011-09-12 09:40:00,11.63,11.7,11.56,11.67,165000.0,11.63,11.7,11.56,11.67,165000.0
2011-09-12 09:50:00,11.68,11.83,11.67,11.81,177000.0,11.68,11.83,11.67,11.81,177000.0
2011-09-12 10:00:00,11.81,11.83,11.75,11.8,159000.0,11.81,11.83,11.75,11.8,159000.0
2011-09-12 10:10:00,11.8,11.8,11.69,11.7,142800.0,11.8,11.8,11.69,11.7,142800.0
2011-09-12 10:20:00,11.7,11.71,11.65,11.67,144600.0,11.7,11.71,11.65,11.67,144600.0
2011-09-12 10:30:00,11.67,11.69,11.65,11.69,159600.0,11.67,11.69,11.65,11.69,159600.0
2011-09-12 10:40:00,11.69,11.69,11.63,11.65,124800.0,11.69,11.69,11.63,11.65,124800.0
2011-09-12 10:50:00,11.64,11.67,11.62,11.63,182400.0,11.64,11.67,11.62,11.63,182400.0
2011-09-12 11:00:00,11.63,11.68,11.63,11.68,96000.0,11.63,11.68,11.63,11.68,96000.0
2011-09-12 11:10:00,11.68,11.71,11.64,11.7,94200.0,11.68,11.71,11.64,11.7,94200.0
2011-09-12 11:20:00,11.7,11.73,11.69,11.72,94800.0,11.7,11.73,11.69,11.72,94800.0
2011-09-12 11:30:00,11.72,11.75,11.71,11.73,145800.0,11.72,11.75,11.71,11.73,145800.0
2011-09-12 11:40:00,11.73,11.74,11.7,11.71,117000.0,11.73,11.74,11.7,11.71,117000.0
2011-09-12 11:50:00,11.71,11.72,11.68,11.69,83400.0,11.71,11.72,11.68,11.69,83400.0
2011-09-12 12:00:00,11.69,11.72,11.66,11.67,134400.0,11.69,11.72,11.66,11.67,134400.0
2011-09-12 12:10:00,11.67,11.7,11.66,11.67,118200.0,11.67,11.7,11.66,11.67,118200.0
2011-09-12 12:20:00,11.67,11.71,11.67,11.71,100800.0,11.67,11.71,11.67,11.71,100800.0
2011-09-12 12:30:00,11.71,11.72,11.65,11.65,129600.0,11.71,11.72,11.65,11.65,129600.0
2011-09-12 12:40:00,11.65,11.66,11.62,11.62,129000.0,11.65,11.66,11.62,11.62,129000.0
2011-09-12 12:50:00,11.62,11.67,11.62,11.67,123600.0,11.62,11.67,11.62,11.67,123600.0
2011-09-12 13:00:00,11.67,11.7,11.66,11.67,210000.0,11.67,11.7,11.66,11.67,210000.0
2011-09-12 13:10:00,11.67,11.7,11.67,11.68,179400.0,11.67,11.7,11.67,11.68,179400.0
2011-09-12 13:20:00,11.68,11.7,11.67,11.67,138600.0,11.68,11.7,11.67,11.67,138600.0
2011-09-12 13:30:00,11.67,11.67,11.63,11.66,249600.0,11.67,11.67,11.63,11.66,249600.0
2011-09-12 13:40:00,11.65,11.7,11.64,11.69,188400.0,11.65,11.7,11.64,11.69,188400.0
2011-09-12 13:50:00,11.69,11.73,11.69,11.71,136200.0,11.69,11.73,11.69,11.71,136200.0
2011-09-12 14:00:00,11.71,11.71,11.64,11.66,108000.0,11.71,11.71,11.64,11.66,108000.0
2011-09-12 14:10:00,11.65,11.66,11.62,11.62,133800.0,11.65,11.66,11.62,11.62,133800.0
2011-09-12 14:20:00,11.62,11.65,11.6,11.64,351600.0,11.62,11.65,11.6,11.64,351600.0
2011-09-12 14:30:00,11.65,11.74,11.65,11.69,208800.0,11.65,11.74,11.65,11.69,208800.0
2011-09-12 14:40:00,11.7,11.77,11.67,11.69,121200.0,11.7,11.77,11.67,11.69,121200.0
2011-09-12 14:50:00,11.68,11.68,11.64,11.64,175800.0,11.68,11.68,11.64,11.64,175800.0
2011-09-12 15:00:00,11.65,11.68,11.63,11.66,148800.0,11.65,11.68,11.63,11.66,148800.0
2011-09-12 15:10:00,11.66,11.7,11.65,11.7,130800.0,11.66,11.7,11.65,11.7,130800.0
2011-09-12 15:20:00,11.7,11.75,11.67,11.74,148800.0,11.7,11.75,11.67,11.74,148800.0
2011-09-12 15:30:00,11.74,11.77,11.73,11.76,163800.0,11.74,11.77,11.73,11.76,163800.0
2011-09-12 15:40:00,11.77,11.84,11.75,11.82,196800.0,11.77,11.84,11.75,11.82,196800.0
2011-09-12 15:50:00,11.82,11.89,11.81,11.86,555000.0,11.82,11.89,11.81,11.86,555000.0
2011-09-13 09:30:00,11.91,11.99,11.9,11.92,277800.0,11.91,11.99,11.9,11.92,277800.0
2011-09-13 09:40:00,11.92,12.08,11.91,12.08,508800.0,11.92,12.08,11.91,12.08,508800.0
2011-09-13 09:50:00,12.06,12.13,12.05,12.13,63000.0,12.06,12.13,12.05,12.13,63000.0
2011-09-13 10:00:00,12.12,12.15,12.1,12.14,80400.0,12.12,12.15,12.1,12.14,80400.0
2011-09-13 10:10:00,12.12,12.15,12.11,12.12,63600.0,12.12,12.15,12.11,12.12,63600.0
2011-09-13 10:20:00,12.12,12.13,12.09,12.09,114000.0,12.12,12.13,12.09,12.09,114000.0
2011-09-13 10:30:00,12.1,12.11,12.05,12.08,123600.0,12.1,12.11,12.05,12.08,123600.0
2011-09-13 10:40:00,12.07,12.1,12.06,12.08,102000.0,12.07,12.1,12.06,12.08,102000.0
2011-09-13 10:50:00,12.1,12.11,12.01,12.05,40200.0,12.1,12.11,12.01,12.05,40200.0
2011-09-13 11:00:00,12.05,12.06,12.0,12.01,52800.0,12.05,12.06,12.0,12.01,52800.0
2011-09-13 11:10:00,12.01,12.03,11.98,11.99,36000.0,12.01,12.03,11.98,11.99,36000.0
2011-09-13 11:20:00,11.98,12.0,11.97,12.0,31200.0,11.98,12.0,11.97,12.0,31200.0
2011-09-13 11:30:00,12.01,12.03,11.98,12.02,30600.0,12.01,12.03,11.98,12.02,30600.0
2011-09-13 11:40:00,12.02,12.04,11.99,12.01,183000.0,12.02,12.04,11.99,12.01,183000.0
2011-09-13 11:50:00,12.01,12.05,12.01,12.01,45000.0,12.01,12.05,12.01,12.01,45000.0
2011-09-13 12:00:00,12.01,12.03,11.97,12.03,126600.0,12.01,12.03,11.97,12.03,126600.0
2011-09-13 12:10:00,12.03,12.08,12.02,12.08,46800.0,12.03,12.08,12.02,12.08,46800.0
2011-09-13 12:20:00,12.08,12.09,12.02,12.07,36600.0,12.08,12.09,12.02,12.07,36600.0
2011-09-13 12:30:00,12.06,12.08,12.04,12.08,47400.0,12.06,12.08,12.04,12.08,47400.0
2011-09-13 12:40:00,12.08,12.1,12.06,12.09,79800.0,12.08,12.1,12.06,12.09,79800.0
2011-09-13 12:50:00,12.09,12.1,12.08,12.1,34800.0,12.09,12.1,12.08,12.1,34800.0
2011-09-13 13:00:00,12.09,12.1,12.08,12.09,210000.0,12.09,12.1,12.08,12.09,210000.0
2011-09-13 13:10:00,12.09,12.09,12.06,12.07,116400.0,12.09,12.09,12.06,12.07,116400.0
2011-09-13 13:20:00,12.08,12.09,12.06,12.07,70800.0,12.08,12.09,12.06,12.07,70800.0
2011-09-13 13:30:00,12.06,12.07,12.04,12.06,64800.0,12.06,12.07,12.04,12.06,64800.0
2011-09-13 13:40:00,12.06,12.08,12.05,12.08,110400.0,12.06,12.08,12.05,12.08,110400.0
2011-09-13 13:50:00,12.07,12.09,12.04,12.05,84000.0,12.07,12.09,12.04,12.05,84000.0
2011-09-13 14:00:00,12.05,12.06,12.03,12.04,145800.0,12.05,12.06,12.03,12.04,145800.0
2011-09-13 14:10:00,12.03,12.07,12.03,12.06,97800.0,12.03,12.07,12.03,12.06,97800.0
2011-09-13 14:20:00,12.06,12.1,12.06,12.09,41400.0,12.06,12.1,12.06,12.09,41400.0
2011-09-13 14:30:00,12.1,12.17,12.09,12.11,1018800.0,12.1,12.17,12.09,12.11,1018800.0
2011-09-13 14:40:00,12.1,12.15,12.1,12.13,388800.0,12.1,12.15,12.1,12.13,388800.0
2011-09-13 14:50:00,12.13,12.17,12.13,12.16,251400.0,12.13,12.17,12.13,12.16,251400.0
2011-09-13 15:00:00,12.15,12.2,12.15,12.19,234000.0,12.15,12.2,12.15,12.19,234000.0
2011-09-13 15:10:00,12.18,12.2,12.16,12.19,466200.0,12.18,12.2,12.16,12.19,466200.0
2011-09-13 15:20:00,12.18,12.25,12.17,12.25,1077000.0,12.18,12.25,12.17,12.25,1077000.0
2011-09-13 15:30:00,12.25,12.29,12.22,12.23,543600.0,12.25,12.29,12.22,12.23,543600.0
2011-09-13 15:40:00,12.22,12.28,12.19,12.26,703200.0,12.22,12.28,12.19,12.26,703200.0
2011-09-13 15:50:00,12.26,12.27,12.22,12.24,576000.0,12.26,12.27,12.22,12.24,576000.0
2011-09-14 09:30:00,12.33,12.43,12.32,12.35,204600.0,12.33,12.43,12.32,12.35,204600.0
2011-09-14 09:40:00,12.35,12.4,12.29,12.34,176400.0,12.35,12.4,12.29,12.34,176400.0
2011-09-14 09:50:00,12.33,12.35,12.26,12.26,146400.0,12.33,12.35,12.26,12.26,146400.0
2011-09-14 10:00:00,12.27,12.3,12.23,12.23,247200.0,12.27,12.3,12.23,12.23,247200.0
2011-09-14 10:10:00,12.23,12.29,12.19,12.2,198600.0,12.23,12.29,12.19,12.2,198600.0
2011-09-14 10:20:00,12.19,12.27,12.15,12.27,187200.0,12.19,12.27,12.15,12.27,187200.0
2011-09-14 10:30:00,12.27,12.35,12.26,12.31,403200.0,12.27,12.35,12.26,12.31,403200.0
2011-09-14 10:40:00,12.31,12.31,12.19,12.21,117600.0,12.31,12.31,12.19,12.21,117600.0
2011-09-14 10:50:00,12.21,12.27,12.2,12.24,211200.0,12.21,12.27,12.2,12.24,211200.0
2011-09-14 11:00:00,12.24,12.29,12.21,12.26,331800.0,12.24,12.29,12.21,12.26,331800.0
2011-09-14 11:10:00,12.25,12.26,12.2,12.2,213600.0,12.25,12.26,12.2,12.2,213600.0
2011-09-14 11:20:00,12.2,12.26,12.19,12.26,205800.0,12.2,12.26,12.19,12.26,205800.0
2011-09-14 11:30:00,12.26,12.27,12.22,12.23,135000.0,12.26,12.27,12.22,12.23,135000.0
2011-09-14 11:40:00,12.23,12.23,12.19,12.21,100200.0,12.23,12.23,12.19,12.21,100200.0
2011-09-14 11:50:00,12.21,12.26,12.21,12.24,118200.0,12.21,12.26,12.21,12.24,118200.0
2011-09-14 12:00:00,12.25,12.29,12.24,12.29,136200.0,12.25,12.29,12.24,12.29,136200.0
2011-09-14 12:10:00,12.29,12.3,12.27,12.28,81600.0,12.29,12.3,12.27,12.28,81600.0
2011-09-14 12:20:00,12.28,12.3,12.27,12.28,49800.0,12.28,12.3,12.27,12.28,49800.0
2011-09-14 12:30:00,12.29,12.34,12.29,12.34,52200.0,12.29,12.34,12.29,12.34,52200.0
2011-09-14 12:40:00,12.34,12.36,12.31,12.31,48600.0,12.34,12.36,12.31,12.31,48600.0
2011-09-14 12:50:00,12.31,12.31,12.29,12.31,63600.0,12.31,12.31,12.29,12.31,63600.0
2011-09-14 13:00:00,12.3,12.32,12.3,12.31,53400.0,12.3,12.32,12.3,12.31,53400.0
2011-09-14 13:10:00,12.31,12.32,12.3,12.32,48000.0,12.31,12.32,12.3,12.32,48000.0
2011-09-14 13:20:00,12.31,12.33,12.3,12.32,39000.0,12.31,12.33,12.3,12.32,39000.0
2011-09-14 13:30:00,12.33,12.38,12.31,12.38,36000.0,12.33,12.38,12.31,12.38,36000.0
2011-09-14 13:40:00,12.38,12.4,12.38,12.39,67200.0,12.38,12.4,12.38,12.39,67200.0
2011-09-14 13:50:00,12.4,12.41,12.35,12.37,81600.0,12.4,12.41,12.35,12.37,81600.0
2011-09-14 14:00:00,12.37,12.44,12.37,12.42,88200.0,12.37,12.44,12.37,12.42,88200.0
2011-09-14 14:10:00,12.42,12.47,12.42,12.47,210000.0,12.42,12.47,12.42,12.47,210000.0
2011-09-14 14:20:00,12.47,12.47,12.41,12.44,124800.0,12.47,12.47,12.41,12.44,124800.0
2011-09-14 14:30:00,12.44,12.44,12.41,12.41,259800.0,12.44,12.44,12.41,12.41,259800.0
2011-09-14 14:40:00,12.42,12.45,12.41,12.42,69000.0,12.42,12.45,12.41,12.42,69000.0
2011-09-14 14:50:00,12.41,12.45,12.41,12.45,85200.0,12.41,12.45,12.41,12.45,85200.0
2011-09-14 15:00:00,12.45,12.5,12.45,12.49,109800.0,12.45,12.5,12.45,12.49,109800.0
2011-09-14 15:10:00,12.49,12.51,12.49,12.51,187200.0,12.49,12.51,12.49,12.51,187200.0
2011-09-14 15:20:00,12.51,12.55,12.48,12.54,135600.0,12.51,12.55,12.48,12.54,135600.0
2011-09-14 15:30:00,12.54,12.57,12.53,12.54,168000.0,12.54,12.57,12.53,12.54,168000.0
2011-09-14 15:40:00,12.54,12.54,12.44,12.45,339600.0,12.54,12.54,12.44,12.45,339600.0
2011-09-14 15:50:00,12.46,12.49,12.44,12.44,480000.0,12.46,12.49,12.44,12.44,480000.0
2011-09-15 09:30:00,12.5,12.5,12.42,12.49,166200.0,12.5,12.5,12.42,12.49,166200.0
2011-09-15 09:40:00,12.49,12.5,12.42,12.46,288600.0,12.49,12.5,12.42,12.46,288600.0
2011-09-15 09:50:00,12.47,12.6,12.47,12.55,163800.0,12.47,12.6,12.47,12.55,163800.0
2011-09-15 10:00:00,12.56,12.63,12.52,12.54,162000.0,12.56,12.63,12.52,12.54,162000.0
2011-09-15 10:10:00,12.53,12.53,12.48,12.51,151800.0,12.53,12.53,12.48,12.51,151800.0
2011-09-15 10:20:00,12.51,12.51,12.46,12.49,186000.0,12.51,12.51,12.46,12.49,186000.0
2011-09-15 10:30:00,12.48,12.5,12.42,12.43,54000.0,12.48,12.5,12.42,12.43,54000.0
2011-09-15 10:40:00,12.43,12.49,12.42,12.49,177000.0,12.43,12.49,12.42,12.49,177000.0
2011-09-15 10:50:00,12.48,12.48,12.4,12.42,52800.0,12.48,12.48,12.4,12.42,52800.0
2011-09-15 11:00:00,12.41,12.45,12.41,12.43,106800.0,12.41,12.45,12.41,12.43,106800.0
2011-09-15 11:10:00,12.45,12.47,12.42,12.46,87000.0,12.45,12.47,12.42,12.46,87000.0
2011-09-15 11:20:00,12.45,12.49,12.44,12.47,111600.0,12.45,12.49,12.44,12.47,111600.0
2011-09-15 11:30:00,12.47,12.54,12.47,12.54,68400.0,12.47,12.54,12.47,12.54,68400.0
2011-09-15 11:40:00,12.53,12.58,12.53,12.58,88800.0,12.53,12.58,12.53,12.58,88800.0
2011-09-15 11:50:00,12.58,12.59,12.56,12.59,63000.0,12.58,12.59,12.56,12.59,63000.0
2011-09-15 12:00:00,12.59,12.59,12.55,12.59,45000.0,12.59,12.59,12.55,12.59,45000.0
2011-09-15 12:10:00,12.59,12.65,12.58,12.63,79200.0,12.59,12.65,12.58,12.63,79200.0
2011-09-15 12:20:00,12.62,12.65,12.6,12.65,105600.0,12.62,12.65,12.6,12.65,105600.0
2011-09-15 12:30:00,12.65,12.67,12.63,12.67,141000.0,12.65,12.67,12.63,12.67,141000.0
2011-09-15 12:40:00,12.67,12.68,12.66,12.67,99000.0,12.67,12.68,12.66,12.67,99000.0
2011-09-15 12:50:00,12.67,12.72,12.67,12.71,127800.0,12.67,12.72,12.67,12.71,127800.0
2011-09-15 13:00:00,12.71,12.72,12.67,12.71,196800.0,12.71,12.72,12.67,12.71,196800.0
2011-09-15 13:10:00,12.71,12.72,12.69,12.69,165000.0,12.71,12.72,12.69,12.69,165000.0
2011-09-15 13:20:00,12.69,12.69,12.62,12.63,99600.0,12.69,12.69,12.62,12.63,99600.0
2011-09-15 13:30:00,12.63,12.65,12.6,12.61,45600.0,12.63,12.65,12.6,12.61,45600.0
2011-09-15 13:40:00,12.61,12.64,12.6,12.64,46800.0,12.61,12.64,12.6,12.64,46800.0
2011-09-15 13:50:00,12.64,12.66,12.62,12.66,40200.0,12.64,12.66,12.62,12.66,40200.0
2011-09-15 14:00:00,12.65,12.67,12.64,12.65,90600.0,12.65,12.67,12.64,12.65,90600.0
2011-09-15 14:10:00,12.66,12.69,12.65,12.65,53400.0,12.66,12.69,12.65,12.65,53400.0
2011-09-15 14:20:00,12.65,12.69,12.64,12.68,210600.0,12.65,12.69,12.64,12.68,210600.0
2011-09-15 14:30:00,12.68,12.71,12.68,12.71,113400.0,12.68,12.71,12.68,12.71,113400.0
2011-09-15 14:40:00,12.7,12.75,12.7,12.75,231000.0,12.7,12.75,12.7,12.75,231000.0
2011-09-15 14:50:00,12.75,12.78,12.75,12.76,194400.0,12.75,12.78,12.75,12.76,194400.0
2011-09-15 15:00:00,12.77,12.8,12.76,12.79,211200.0,12.77,12.8,12.76,12.79,211200.0
2011-09-15 15:10:00,12.79,12.8,12.74,12.76,513000.0,12.79,12.8,12.74,12.76,513000.0
2011-09-15 15:20:00,12.76,12.77,12.71,12.72,141600.0,12.76,12.77,12.71,12.72,141600.0
2011-09-15 15:30:00,12.72,12.74,12.7,12.72,239400.0,12.72,12.74,12.7,12.72,239400.0
2011-09-15 15:40:00,12.72,12.74,12.7,12.72,316800.0,12.72,12.74,12.7,12.72,316800.0
2011-09-15 15:50:00,12.72,12.73,12.7,12.72,458400.0,12.72,12.73,12.7,12.72,458400.0
2011-09-16 09:30:00,12.8,12.91,12.77,12.85,1216200.0,12.8,12.91,12.77,12.85,1216200.0
2011-09-16 09:40:00,12.86,12.88,12.81,12.83,155400.0,12.86,12.88,12.81,12.83,155400.0
2011-09-16 09:50:00,12.83,12.85,12.71,12.71,180000.0,12.83,12.85,12.71,12.71,180000.0
2011-09-16 10:00:00,12.72,12.78,12.72,12.78,116400.0,12.72,12.78,12.72,12.78,116400.0
2011-09-16 10:10:00,12.78,12.84,12.78,12.81,102000.0,12.78,12.84,12.78,12.81,102000.0
2011-09-16 10:20:00,12.81,12.81,12.73,12.73,195000.0,12.81,12.81,12.73,12.73,195000.0
2011-09-16 10:30:00,12.75,12.76,12.71,12.73,62400.0,12.75,12.76,12.71,12.73,62400.0
2011-09-16 10:40:00,12.73,12.76,12.68,12.69,70800.0,12.73,12.76,12.68,12.69,70800.0
2011-09-16 10:50:00,12.69,12.7,12.64,12.66,71400.0,12.69,12.7,12.64,12.66,71400.0
2011-09-16 11:00:00,12.66,12.69,12.66,12.67,103800.0,12.66,12.69,12.66,12.67,103800.0
2011-09-16 11:10:00,12.67,12.7,12.65,12.65,116400.0,12.67,12.7,12.65,12.65,116400.0
2011-09-16 11:20:00,12.65,12.66,12.62,12.65,47400.0,12.65,12.66,12.62,12.65,47400.0
2011-09-16 11:30:00,12.65,12.69,12.62,12.69,38400.0,12.65,12.69,12.62,12.69,38400.0
2011-09-16 11:40:00,12.68,12.74,12.68,12.71,59400.0,12.68,12.74,12.68,12.71,59400.0
2011-09-16 11:50:00,12.71,12.77,12.71,12.75,55200.0,12.71,12.77,12.71,12.75,55200.0
2011-09-16 12:00:00,12.75,12.78,12.74,12.77,58200.0,12.75,12.78,12.74,12.77,58200.0
2011-09-16 12:10:00,12.76,12.77,12.74,12.76,44400.0,12.76,12.77,12.74,12.76,44400.0
2011-09-16 12:20:00,12.75,12.79,12.74,12.77,52800.0,12.75,12.79,12.74,12.77,52800.0
2011-09-16 12:30:00,12.78,12.8,12.78,12.8,35400.0,12.78,12.8,12.78,12.8,35400.0
2011-09-16 12:40:00,12.8,12.82,12.78,12.81,60000.0,12.8,12.82,12.78,12.81,60000.0
2011-09-16 12:50:00,12.81,12.81,12.79,12.8,39600.0,12.81,12.81,12.79,12.8,39600.0
2011-09-16 13:00:00,12.8,12.8,12.77,12.78,50400.0,12.8,12.8,12.77,12.78,50400.0
2011-09-16 13:10:00,12.78,12.8,12.78,12.8,223800.0,12.78,12.8,12.78,12.8,223800.0
2011-09-16 13:20:00,12.8,12.83,12.8,12.81,78000.0,12.8,12.83,12.8,12.81,78000.0
2011-09-16 13:30:00,12.81,12.83,12.79,12.83,147600.0,12.81,12.83,12.79,12.83,147600.0
2011-09-16 13:40:00,12.82,12.82,12.8,12.8,39000.0,12.82,12.82,12.8,12.8,39000.0
2011-09-16 13:50:00,12.8,12.83,12.8,12.8,83400.0,12.8,12.83,12.8,12.8,83400.0
2011-09-16 14:00:00,12.8,12.81,12.79,12.79,184200.0,12.8,12.81,12.79,12.79,184200.0
2011-09-16 14:10:00,12.79,12.8,12.77,12.78,124800.0,12.79,12.8,12.77,12.78,124800.0
2011-09-16 14:20:00,12.78,12.79,12.77,12.78,66000.0,12.78,12.79,12.77,12.78,66000.0
2011-09-16 14:30:00,12.78,12.81,12.78,12.81,39000.0,12.78,12.81,12.78,12.81,39000.0
2011-09-16 14:40:00,12.81,12.81,12.79,12.8,51600.0,12.81,12.81,12.79,12.8,51600.0
2011-09-16 14:50:00,12.8,12.8,12.79,12.79,130200.0,12.8,12.8,12.79,12.79,130200.0
2011-09-16 15:00:00,12.8,12.8,12.78,12.78,93600.0,12.8,12.8,12.78,12.78,93600.0
2011-09-16 15:10:00,12.78,12.81,12.78,12.79,210000.0,12.78,12.81,12.78,12.79,210000.0
2011-09-16 15:20:00,12.8,12.8,12.78,12.79,123600.0,12.8,12.8,12.78,12.79,123600.0
2011-09-16 15:30:00,12.78,12.81,12.78,12.81,220800.0,12.78,12.81,12.78,12.81,220800.0
2011-09-16 15:40:00,12.81,12.85,12.8,12.82,216600.0,12.81,12.85,12.8,12.82,216600.0
2011-09-16 15:50:00,12.82,12.86,12.82,12.85,655200.0,12.82,12.86,12.82,12.85,655200.0
2011-09-19 09:30:00,12.69,12.69,12.55,12.6,387000.0,12.69,12.69,12.55,12.6,387000.0
2011-09-19 09:40:00,12.6,12.68,12.58,12.64,93000.0,12.6,12.68,12.58,12.64,93000.0
2011-09-19 09:50:00,12.66,12.67,12.61,12.61,238200.0,12.66,12.67,12.61,12.61,238200.0
2011-09-19 10:00:00,12.61,12.68,12.6,12.68,57600.0,12.61,12.68,12.6,12.68,57600.0
2011-09-19 10:10:00,12.66,12.67,12.62,12.64,249600.0,12.66,12.67,12.62,12.64,249600.0
2011-09-19 10:20:00,12.64,12.67,12.63,12.66,93600.0,12.64,12.67,12.63,12.66,93600.0
2011-09-19 10:30:00,12.67,12.68,12.65,12.67,32400.0,12.67,12.68,12.65,12.67,32400.0
2011-09-19 10:40:00,12.65,12.69,12.65,12.68,67200.0,12.65,12.69,12.65,12.68,67200.0
2011-09-19 10:50:00,12.68,12.7,12.67,12.68,94800.0,12.68,12.7,12.67,12.68,94800.0
2011-09-19 11:00:00,12.68,12.71,12.68,12.7,83400.0,12.68,12.71,12.68,12.7,83400.0
2011-09-19 11:10:00,12.7,12.72,12.68,12.71,82800.0,12.7,12.72,12.68,12.71,82800.0
2011-09-19 11:20:00,12.72,12.72,12.7,12.7,32400.0,12.72,12.72,12.7,12.7,32400.0
2011-09-19 11:30:00,12.7,12.72,12.69,12.7,138600.0,12.7,12.72,12.69,12.7,138600.0
2011-09-19 11:40:00,12.7,12.74,12.69,12.74,147600.0,12.7,12.74,12.69,12.74,147600.0
2011-09-19 11:50:00,12.73,12.74,12.7,12.71,39000.0,12.73,12.74,12.7,12.71,39000.0
2011-09-19 12:00:00,12.7,12.73,12.7,12.71,328800.0,12.7,12.73,12.7,12.71,328800.0
2011-09-19 12:10:00,12.71,12.73,12.69,12.72,82800.0,12.71,12.73,12.69,12.72,82800.0
2011-09-19 12:20:00,12.72,12.72,12.71,12.72,50400.0,12.72,12.72,12.71,12.72,50400.0
2011-09-19 12:30:00,12.72,12.72,12.7,12.71,80400.0,12.72,12.72,12.7,12.71,80400.0
2011-09-19 12:40:00,12.71,12.73,12.7,12.72,397200.0,12.71,12.73,12.7,12.72,397200.0
2011-09-19 12:50:00,12.72,12.74,12.7,12.73,149400.0,12.72,12.74,12.7,12.73,149400.0
2011-09-19 13:00:00,12.73,12.74,12.71,12.72,51000.0,12.73,12.74,12.71,12.72,51000.0
2011-09-19 13:10:00,12.73,12.73,12.7,12.72,31800.0,12.73,12.73,12.7,12.72,31800.0
2011-09-19 13:20:00,12.71,12.73,12.7,12.71,94200.0,12.71,12.73,12.7,12.71,94200.0
2011-09-19 13:30:00,12.71,12.72,12.69,12.7,42600.0,12.71,12.72,12.69,12.7,42600.0
2011-09-19 13:40:00,12.71,12.73,12.7,12.72,88800.0,12.71,12.73,12.7,12.72,88800.0
2011-09-19 13:50:00,12.73,12.74,12.71,12.74,42600.0,12.73,12.74,12.71,12.74,42600.0
2011-09-19 14:00:00,12.74,12.75,12.7,12.74,81600.0,12.74,12.75,12.7,12.74,81600.0
2011-09-19 14:10:00,12.73,12.77,12.73,12.76,37800.0,12.73,12.77,12.73,12.76,37800.0
2011-09-19 14:20:00,12.75,12.76,12.72,12.74,54600.0,12.75,12.76,12.72,12.74,54600.0
2011-09-19 14:30:00,12.74,12.81,12.73,12.8,105600.0,12.74,12.81,12.73,12.8,105600.0
2011-09-19 14:40:00,12.79,12.83,12.77,12.83,183600.0,12.79,12.83,12.77,12.83,183600.0
2011-09-19 14:50:00,12.83,12.84,12.76,12.76,111600.0,12.83,12.84,12.76,12.76,111600.0
2011-09-19 15:00:00,12.77,12.8,12.76,12.79,82200.0,12.77,12.8,12.76,12.79,82200.0
2011-09-19 15:10:00,12.79,12.9,12.79,12.87,209400.0,12.79,12.9,12.79,12.87,209400.0
2011-09-19 15:20:00,12.87,12.92,12.87,12.9,143400.0,12.87,12.92,12.87,12.9,143400.0
2011-09-19 15:30:00,12.91,12.93,12.9,12.91,217800.0,12.91,12.93,12.9,12.91,217800.0
2011-09-19 15:40:00,12.91,12.93,12.89,12.92,361200.0,12.91,12.93,12.89,12.92,361200.0
2011-09-19 15:50:00,12.92,12.92,12.87,12.88,360600.0,12.92,12.92,12.87,12.88,360600.0
2011-09-20 09:30:00,12.92,12.99,12.89,12.92,176400.0,12.92,12.99,12.89,12.92,176400.0
2011-09-20 09:40:00,12.92,12.95,12.85,12.92,175800.0,12.92,12.95,12.85,12.92,175800.0
2011-09-20 09:50:00,12.89,12.92,12.84,12.91,261600.0,12.89,12.92,12.84,12.91,261600.0
2011-09-20 10:00:00,12.91,13.16,12.91,13.14,786000.0,12.91,13.16,12.91,13.14,786000.0
2011-09-20 10:10:00,13.14,13.21,13.12,13.21,238200.0,13.14,13.21,13.12,13.21,238200.0
2011-09-20 10:20:00,13.21,13.25,13.15,13.16,380400.0,13.21,13.25,13.15,13.16,380400.0
2011-09-20 10:30:00,13.15,13.2,13.12,13.16,367800.0,13.15,13.2,13.12,13.16,367800.0
2011-09-20 10:40:00,13.16,13.18,13.14,13.16,87000.0,13.16,13.18,13.14,13.16,87000.0
2011-09-20 10:50:00,13.15,13.16,13.11,13.15,69000.0,13.15,13.16,13.11,13.15,69000.0
2011-09-20 11:00:00,13.17,13.2,13.15,13.2,69600.0,13.17,13.2,13.15,13.2,69600.0
2011-09-20 11:10:00,13.21,13.27,13.19,13.26,154800.0,13.21,13.27,13.19,13.26,154800.0
2011-09-20 11:20:00,13.24,13.3,13.22,13.3,187200.0,13.24,13.3,13.22,13.3,187200.0
2011-09-20 11:30:00,13.3,13.32,13.26,13.29,125400.0,13.3,13.32,13.26,13.29,125400.0
2011-09-20 11:40:00,13.29,13.3,13.26,13.27,43800.0,13.29,13.3,13.26,13.27,43800.0
2011-09-20 11:50:00,13.28,13.29,13.26,13.28,40800.0,13.28,13.29,13.26,13.28,40800.0
2011-09-20 12:00:00,13.28,13.28,13.21,13.22,168600.0,13.28,13.28,13.21,13.22,168600.0
2011-09-20 12:10:00,13.22,13.24,13.19,13.22,56400.0,13.22,13.24,13.19,13.22,56400.0
2011-09-20 12:20:00,13.21,13.25,13.2,13.23,103200.0,13.21,13.25,13.2,13.23,103200.0
2011-09-20 12:30:00,13.22,13.25,13.21,13.21,30000.0,13.22,13.25,13.21,13.21,30000.0
2011-09-20 12:40:00,13.21,13.21,13.18,13.21,67800.0,13.21,13.21,13.18,13.21,67800.0
2011-09-20 12:50:00,13.21,13.23,13.2,13.23,63600.0,13.21,13.23,13.2,13.23,63600.0
2011-09-20 13:00:00,13.22,13.25,13.22,13.24,139200.0,13.22,13.25,13.22,13.24,139200.0
2011-09-20 13:10:00,13.23,13.25,13.23,13.24,51600.0,13.23,13.25,13.23,13.24,51600.0
2011-09-20 13:20:00,13.24,13.27,13.21,13.24,146400.0,13.24,13.27,13.21,13.24,146400.0
2011-09-20 13:30:00,13.24,13.25,13.2,13.2,136800.0,13.24,13.25,13.2,13.2,136800.0
2011-09-20 13:40:00,13.19,13.19,13.16,13.19,57000.0,13.19,13.19,13.16,13.19,57000.0
2011-09-20 13:50:00,13.19,13.2,13.17,13.2,177000.0,13.19,13.2,13.17,13.2,177000.0
2011-09-20 14:00:00,13.2,13.22,13.18,13.21,64200.0,13.2,13.22,13.18,13.21,64200.0
2011-09-20 14:10:00,13.22,13.24,13.21,13.23,67800.0,13.22,13.24,13.21,13.23,67800.0
2011-09-20 14:20:00,13.24,13.27,13.22,13.27,102000.0,13.24,13.27,13.22,13.27,102000.0
2011-09-20 14:30:00,13.26,13.28,13.19,13.21,67800.0,13.26,13.28,13.19,13.21,67800.0
2011-09-20 14:40:00,13.21,13.22,13.18,13.2,59400.0,13.21,13.22,13.18,13.2,59400.0
2011-09-20 14:50:00,13.19,13.21,13.18,13.19,61800.0,13.19,13.21,13.18,13.19,61800.0
2011-09-20 15:00:00,13.18,13.2,13.16,13.17,159000.0,13.18,13.2,13.16,13.17,159000.0
2011-09-20 15:10:00,13.16,13.18,13.14,13.16,88200.0,13.16,13.18,13.14,13.16,88200.0
2011-09-20 15:20:00,13.16,13.16,13.11,13.14,159000.0,13.16,13.16,13.11,13.14,159000.0
2011-09-20 15:30:00,13.13,13.17,13.12,13.15,184200.0,13.13,13.17,13.12,13.15,184200.0
2011-09-20 15:40:00,13.15,13.16,13.08,13.09,247200.0,13.15,13.16,13.08,13.09,247200.0
2011-09-20 15:50:00,13.1,13.13,13.07,13.09,402000.0,13.1,13.13,13.07,13.09,402000.0
2011-09-21 09:30:00,13.1,13.11,12.96,13.08,166200.0,13.1,13.11,12.96,13.08,166200.0
2011-09-21 09:40:00,13.08,13.09,12.97,12.97,84600.0,13.08,13.09,12.97,12.97,84600.0
2011-09-21 09:50:00,12.97,13.12,12.94,13.1,501000.0,12.97,13.12,12.94,13.1,501000.0
2011-09-21 10:00:00,13.1,13.12,13.02,13.02,59400.0,13.1,13.12,13.02,13.02,59400.0
2011-09-21 10:10:00,13.03,13.03,12.95,13.01,147600.0,13.03,13.03,12.95,13.01,147600.0
2011-09-21 10:20:00,13.01,13.05,12.97,13.05,126600.0,13.01,13.05,12.97,13.05,126600.0
2011-09-21 10:30:00,13.06,13.06,12.98,12.98,49200.0,13.06,13.06,12.98,12.98,49200.0
2011-09-21 10:40:00,12.98,13.0,12.96,12.98,135000.0,12.98,13.0,12.96,12.98,135000.0
2011-09-21 10:50:00,12.98,13.01,12.97,12.99,141600.0,12.98,13.01,12.97,12.99,141600.0
2011-09-21 11:00:00,12.99,13.02,12.97,12.98,57000.0,12.99,13.02,12.97,12.98,57000.0
2011-09-21 11:10:00,12.98,13.01,12.97,12.99,100800.0,12.98,13.01,12.97,12.99,100800.0
2011-09-21 11:20:00,12.99,13.01,12.97,12.98,117000.0,12.99,13.01,12.97,12.98,117000.0
2011-09-21 11:30:00,13.0,13.01,12.98,12.99,175800.0,13.0,13.01,12.98,12.99,175800.0
2011-09-21 11:40:00,13.0,13.02,12.98,13.0,51000.0,13.0,13.02,12.98,13.0,51000.0
2011-09-21 11:50:00,13.0,13.0,12.95,12.96,354000.0,13.0,13.0,12.95,12.96,354000.0
2011-09-21 12:00:00,12.96,13.01,12.96,12.99,82200.0,12.96,13.01,12.96,12.99,82200.0
2011-09-21 12:10:00,12.99,13.08,12.98,13.07,263400.0,12.99,13.08,12.98,13.07,263400.0
2011-09-21 12:20:00,13.07,13.07,13.0,13.03,112200.0,13.07,13.07,13.0,13.03,112200.0
2011-09-21 12:30:00,13.02,13.05,13.0,13.05,62400.0,13.02,13.05,13.0,13.05,62400.0
2011-09-21 12:40:00,13.04,13.08,13.02,13.02,45600.0,13.04,13.08,13.02,13.02,45600.0
2011-09-21 12:50:00,13.03,13.04,13.0,13.04,69600.0,13.03,13.04,13.0,13.04,69600.0
2011-09-21 13:00:00,13.04,13.04,13.01,13.03,46800.0,13.04,13.04,13.01,13.03,46800.0
2011-09-21 13:10:00,13.03,13.04,13.02,13.03,51600.0,13.03,13.04,13.02,13.03,51600.0
2011-09-21 13:20:00,13.02,13.06,13.02,13.03,57600.0,13.02,13.06,13.02,13.03,57600.0
2011-09-21 13:30:00,13.03,13.04,12.99,13.0,67200.0,13.03,13.04,12.99,13.0,67200.0
2011-09-21 13:40:00,13.01,13.01,12.97,12.97,52200.0,13.01,13.01,12.97,12.97,52200.0
2011-09-21 13:50:00,12.96,12.97,12.94,12.94,85200.0,12.96,12.97,12.94,12.94,85200.0
2011-09-21 14:00:00,12.95,12.98,12.93,12.97,42000.0,12.95,12.98,12.93,12.97,42000.0
2011-09-21 14:10:00,12.97,13.02,12.96,13.02,35400.0,12.97,13.02,12.96,13.02,35400.0
2011-09-21 14:20:00,13.02,13.1,12.92,12.98,173400.0,13.02,13.1,12.92,12.98,173400.0
2011-09-21 14:30:00,12.99,13.02,12.85,12.9,120600.0,12.99,13.02,12.85,12.9,120600.0
2011-09-21 14:40:00,12.89,12.92,12.87,12.92,68400.0,12.89,12.92,12.87,12.92,68400.0
2011-09-21 14:50:00,12.93,12.95,12.92,12.92,208800.0,12.93,12.95,12.92,12.92,208800.0
2011-09-21 15:00:00,12.91,12.95,12.88,12.92,101400.0,12.91,12.95,12.88,12.92,101400.0
2011-09-21 15:10:00,12.93,12.98,12.92,12.97,97800.0,12.93,12.98,12.92,12.97,97800.0
2011-09-21 15:20:00,12.97,12.98,12.9,12.9,118200.0,12.97,12.98,12.9,12.9,118200.0
2011-09-21 15:30:00,12.9,12.92,12.8,12.82,172800.0,12.9,12.92,12.8,12.82,172800.0
2011-09-21 15:40:00,12.81,12.83,12.79,12.81,163800.0,12.81,12.83,12.79,12.81,163800.0
2011-09-21 15:50:00,12.81,12.81,12.74,12.74,444000.0,12.81,12.81,12.74,12.74,444000.0
2011-09-22 09:30:00,12.4,12.4,12.29,12.36,454200.0,12.4,12.4,12.29,12.36,454200.0
2011-09-22 09:40:00,12.35,12.4,12.29,12.37,578400.0,12.35,12.4,12.29,12.37,578400.0
2011-09-22 09:50:00,12.36,12.38,12.28,12.3,109200.0,12.36,12.38,12.28,12.3,109200.0
2011-09-22 10:00:00,12.29,12.33,12.26,12.3,141000.0,12.29,12.33,12.26,12.3,141000.0
2011-09-22 10:10:00,12.3,12.39,12.29,12.38,251400.0,12.3,12.39,12.29,12.38,251400.0
2011-09-22 10:20:00,12.39,12.43,12.37,12.38,181800.0,12.39,12.43,12.37,12.38,181800.0
2011-09-22 10:30:00,12.38,12.44,12.38,12.4,289200.0,12.38,12.44,12.38,12.4,289200.0
2011-09-22 10:40:00,12.41,12.45,12.39,12.41,181200.0,12.41,12.45,12.39,12.41,181200.0
2011-09-22 10:50:00,12.41,12.42,12.36,12.36,85200.0,12.41,12.42,12.36,12.36,85200.0
2011-09-22 11:00:00,12.38,12.4,12.33,12.33,94200.0,12.38,12.4,12.33,12.33,94200.0
2011-09-22 11:10:00,12.33,12.37,12.29,12.37,160200.0,12.33,12.37,12.29,12.37,160200.0
2011-09-22 11:20:00,12.36,12.38,12.33,12.36,148200.0,12.36,12.38,12.33,12.36,148200.0
2011-09-22 11:30:00,12.36,12.45,12.35,12.42,106800.0,12.36,12.45,12.35,12.42,106800.0
2011-09-22 11:40:00,12.4,12.42,12.37,12.38,170400.0,12.4,12.42,12.37,12.38,170400.0
2011-09-22 11:50:00,12.38,12.39,12.33,12.33,236400.0,12.38,12.39,12.33,12.33,236400.0
2011-09-22 12:00:00,12.33,12.36,12.31,12.34,99600.0,12.33,12.36,12.31,12.34,99600.0
2011-09-22 12:10:00,12.34,12.34,12.31,12.33,120000.0,12.34,12.34,12.31,12.33,120000.0
2011-09-22 12:20:00,12.34,12.36,12.32,12.34,73200.0,12.34,12.36,12.32,12.34,73200.0
2011-09-22 12:30:00,12.35,12.37,12.34,12.36,72000.0,12.35,12.37,12.34,12.36,72000.0
2011-09-22 12:40:00,12.37,12.39,12.35,12.39,58800.0,12.37,12.39,12.35,12.39,58800.0
2011-09-22 12:50:00,12.38,12.42,12.38,12.42,93600.0,12.38,12.42,12.38,12.42,93600.0
2011-09-22 13:00:00,12.42,12.45,12.39,12.42,181200.0,12.42,12.45,12.39,12.42,181200.0
2011-09-22 13:10:00,12.43,12.47,12.42,12.45,164400.0,12.43,12.47,12.42,12.45,164400.0
2011-09-22 13:20:00,12.45,12.46,12.41,12.42,128400.0,12.45,12.46,12.41,12.42,128400.0
2011-09-22 13:30:00,12.41,12.41,12.35,12.37,109800.0,12.41,12.41,12.35,12.37,109800.0
2011-09-22 13:40:00,12.35,12.39,12.35,12.37,88800.0,12.35,12.39,12.35,12.37,88800.0
2011-09-22 13:50:00,12.38,12.39,12.29,12.3,110400.0,12.38,12.39,12.29,12.3,110400.0
2011-09-22 14:00:00,12.3,12.35,12.27,12.35,130800.0,12.3,12.35,12.27,12.35,130800.0
2011-09-22 14:10:00,12.34,12.35,12.31,12.33,138600.0,12.34,12.35,12.31,12.33,138600.0
2011-09-22 14:20:00,12.33,12.49,12.33,12.43,208200.0,12.33,12.49,12.33,12.43,208200.0
2011-09-22 14:30:00,12.42,12.42,12.36,12.37,136200.0,12.42,12.42,12.36,12.37,136200.0
2011-09-22 14:40:00,12.37,12.45,12.36,12.4,133800.0,12.37,12.45,12.36,12.4,133800.0
2011-09-22 14:50:00,12.4,12.41,12.37,12.37,149400.0,12.4,12.41,12.37,12.37,149400.0
2011-09-22 15:00:00,12.37,12.38,12.33,12.38,163800.0,12.37,12.38,12.33,12.38,163800.0
2011-09-22 15:10:00,12.38,12.39,12.36,12.37,141000.0,12.38,12.39,12.36,12.37,141000.0
2011-09-22 15:20:00,12.36,12.39,12.31,12.38,271200.0,12.36,12.39,12.31,12.38,271200.0
2011-09-22 15:30:00,12.38,12.44,12.35,12.44,249000.0,12.38,12.44,12.35,12.44,249000.0
2011-09-22 15:40:00,12.45,12.51,12.37,12.47,299400.0,12.45,12.51,12.37,12.47,299400.0
2011-09-22 15:50:00,12.47,12.49,12.42,12.46,493200.0,12.47,12.49,12.42,12.46,493200.0
2011-09-23 09:30:00,12.32,12.32,12.15,12.2,294600.0,12.32,12.32,12.15,12.2,294600.0
2011-09-23 09:40:00,12.21,12.25,12.14,12.2,540600.0,12.21,12.25,12.14,12.2,540600.0
2011-09-23 09:50:00,12.2,12.31,12.18,12.22,194400.0,12.2,12.31,12.18,12.22,194400.0
2011-09-23 10:00:00,12.23,12.27,12.14,12.17,193200.0,12.23,12.27,12.14,12.17,193200.0
2011-09-23 10:10:00,12.17,12.18,12.06,12.06,269400.0,12.17,12.18,12.06,12.06,269400.0
2011-09-23 10:20:00,12.07,12.13,12.03,12.13,212400.0,12.07,12.13,12.03,12.13,212400.0
2011-09-23 10:30:00,12.14,12.22,12.14,12.22,131400.0,12.14,12.22,12.14,12.22,131400.0
2011-09-23 10:40:00,12.22,12.26,12.2,12.25,258600.0,12.22,12.26,12.2,12.25,258600.0
2011-09-23 10:50:00,12.26,12.32,12.26,12.31,183600.0,12.26,12.32,12.26,12.31,183600.0
2011-09-23 11:00:00,12.32,12.38,12.29,12.37,103800.0,12.32,12.38,12.29,12.37,103800.0
2011-09-23 11:10:00,12.37,12.4,12.36,12.36,139200.0,12.37,12.4,12.36,12.36,139200.0
2011-09-23 11:20:00,12.36,12.41,12.36,12.4,99000.0,12.36,12.41,12.36,12.4,99000.0
2011-09-23 11:30:00,12.39,12.4,12.34,12.35,61800.0,12.39,12.4,12.34,12.35,61800.0
2011-09-23 11:40:00,12.37,12.37,12.32,12.33,117600.0,12.37,12.37,12.32,12.33,117600.0
2011-09-23 11:50:00,12.33,12.37,12.32,12.37,97800.0,12.33,12.37,12.32,12.37,97800.0
2011-09-23 12:00:00,12.38,12.39,12.35,12.37,58200.0,12.38,12.39,12.35,12.37,58200.0
2011-09-23 12:10:00,12.38,12.42,12.36,12.42,114600.0,12.38,12.42,12.36,12.42,114600.0
2011-09-23 12:20:00,12.42,12.43,12.35,12.36,54000.0,12.42,12.43,12.35,12.36,54000.0
2011-09-23 12:30:00,12.37,12.39,12.35,12.36,25200.0,12.37,12.39,12.35,12.36,25200.0
2011-09-23 12:40:00,12.35,12.42,12.32,12.38,99000.0,12.35,12.42,12.32,12.38,99000.0
2011-09-23 12:50:00,12.39,12.43,12.36,12.37,52800.0,12.39,12.43,12.36,12.37,52800.0
2011-09-23 13:00:00,12.37,12.4,12.35,12.35,46200.0,12.37,12.4,12.35,12.35,46200.0
2011-09-23 13:10:00,12.36,12.4,12.36,12.38,83400.0,12.36,12.4,12.36,12.38,83400.0
2011-09-23 13:20:00,12.38,12.39,12.36,12.37,82800.0,12.38,12.39,12.36,12.37,82800.0
2011-09-23 13:30:00,12.37,12.42,12.37,12.41,67200.0,12.37,12.42,12.37,12.41,67200.0
2011-09-23 13:40:00,12.4,12.47,12.39,12.47,121200.0,12.4,12.47,12.39,12.47,121200.0
2011-09-23 13:50:00,12.47,12.48,12.45,12.47,64200.0,12.47,12.48,12.45,12.47,64200.0
2011-09-23 14:00:00,12.48,12.49,12.45,12.45,55800.0,12.48,12.49,12.45,12.45,55800.0
2011-09-23 14:10:00,12.45,12.45,12.41,12.43,42000.0,12.45,12.45,12.41,12.43,42000.0
2011-09-23 14:20:00,12.42,12.43,12.37,12.37,61800.0,12.42,12.43,12.37,12.37,61800.0
2011-09-23 14:30:00,12.38,12.44,12.38,12.42,48000.0,12.38,12.44,12.38,12.42,48000.0
2011-09-23 14:40:00,12.42,12.43,12.37,12.37,78000.0,12.42,12.43,12.37,12.37,78000.0
2011-09-23 14:50:00,12.37,12.38,12.32,12.32,282600.0,12.37,12.38,12.32,12.32,282600.0
2011-09-23 15:00:00,12.33,12.36,12.29,12.32,212400.0,12.33,12.36,12.29,12.32,212400.0
2011-09-23 15:10:00,12.32,12.4,12.31,12.38,79200.0,12.32,12.4,12.31,12.38,79200.0
2011-09-23 15:20:00,12.38,12.44,12.38,12.44,82200.0,12.38,12.44,12.38,12.44,82200.0
2011-09-23 15:30:00,12.42,12.45,12.4,12.41,161400.0,12.42,12.45,12.4,12.41,161400.0
2011-09-23 15:40:00,12.41,12.42,12.37,12.38,149400.0,12.41,12.42,12.37,12.38,149400.0
2011-09-23 15:50:00,12.39,12.43,12.37,12.42,315000.0,12.39,12.43,12.37,12.42,315000.0
2011-09-26 09:30:00,12.53,12.57,12.49,12.51,144600.0,12.53,12.57,12.49,12.51,144600.0
2011-09-26 09:40:00,12.52,12.58,12.51,12.58,118200.0,12.52,12.58,12.51,12.58,118200.0
2011-09-26 09:50:00,12.56,12.56,12.46,12.46,64800.0,12.56,12.56,12.46,12.46,64800.0
2011-09-26 10:00:00,12.46,12.48,12.4,12.42,49800.0,12.46,12.48,12.4,12.42,49800.0
2011-09-26 10:10:00,12.41,12.41,12.37,12.39,61200.0,12.41,12.41,12.37,12.39,61200.0
2011-09-26 10:20:00,12.38,12.44,12.38,12.44,120000.0,12.38,12.44,12.38,12.44,120000.0
2011-09-26 10:30:00,12.44,12.44,12.38,12.38,60600.0,12.44,12.44,12.38,12.38,60600.0
2011-09-26 10:40:00,12.39,12.45,12.39,12.43,24000.0,12.39,12.45,12.39,12.43,24000.0
2011-09-26 10:50:00,12.42,12.51,12.42,12.51,54000.0,12.42,12.51,12.42,12.51,54000.0
2011-09-26 11:00:00,12.51,12.53,12.49,12.51,54000.0,12.51,12.53,12.49,12.51,54000.0
2011-09-26 11:10:00,12.51,12.57,12.49,12.57,100800.0,12.51,12.57,12.49,12.57,100800.0
2011-09-26 11:20:00,12.58,12.58,12.51,12.56,52800.0,12.58,12.58,12.51,12.56,52800.0
2011-09-26 11:30:00,12.56,12.59,12.52,12.59,96600.0,12.56,12.59,12.52,12.59,96600.0
2011-09-26 11:40:00,12.59,12.64,12.59,12.63,104400.0,12.59,12.64,12.59,12.63,104400.0
2011-09-26 11:50:00,12.63,12.65,12.6,12.64,28200.0,12.63,12.65,12.6,12.64,28200.0
2011-09-26 12:00:00,12.64,12.64,12.59,12.61,44400.0,12.64,12.64,12.59,12.61,44400.0
2011-09-26 12:10:00,12.61,12.62,12.59,12.62,63600.0,12.61,12.62,12.59,12.62,63600.0
2011-09-26 12:20:00,12.62,12.63,12.58,12.59,32400.0,12.62,12.63,12.58,12.59,32400.0
2011-09-26 12:30:00,12.59,12.61,12.57,12.58,31800.0,12.59,12.61,12.57,12.58,31800.0
2011-09-26 12:40:00,12.58,12.59,12.53,12.53,28200.0,12.58,12.59,12.53,12.53,28200.0
2011-09-26 12:50:00,12.53,12.56,12.52,12.55,49800.0,12.53,12.56,12.52,12.55,49800.0
2011-09-26 13:00:00,12.55,12.55,12.5,12.51,85800.0,12.55,12.55,12.5,12.51,85800.0
2011-09-26 13:10:00,12.51,12.51,12.47,12.5,59400.0,12.51,12.51,12.47,12.5,59400.0
2011-09-26 13:20:00,12.49,12.55,12.49,12.53,60000.0,12.49,12.55,12.49,12.53,60000.0
2011-09-26 13:30:00,12.53,12.53,12.49,12.52,88800.0,12.53,12.53,12.49,12.52,88800.0
2011-09-26 13:40:00,12.53,12.54,12.5,12.52,54000.0,12.53,12.54,12.5,12.52,54000.0
2011-09-26 13:50:00,12.52,12.58,12.52,12.56,54000.0,12.52,12.58,12.52,12.56,54000.0
2011-09-26 14:00:00,12.56,12.65,12.55,12.58,126600.0,12.56,12.65,12.55,12.58,126600.0
2011-09-26 14:10:00,12.57,12.58,12.55,12.56,57600.0,12.57,12.58,12.55,12.56,57600.0
2011-09-26 14:20:00,12.55,12.58,12.54,12.57,49800.0,12.55,12.58,12.54,12.57,49800.0
2011-09-26 14:30:00,12.56,12.63,12.55,12.63,69600.0,12.56,12.63,12.55,12.63,69600.0
2011-09-26 14:40:00,12.63,12.64,12.62,12.62,87600.0,12.63,12.64,12.62,12.62,87600.0
2011-09-26 14:50:00,12.61,12.65,12.59,12.64,135600.0,12.61,12.65,12.59,12.64,135600.0
2011-09-26 15:00:00,12.63,12.69,12.63,12.66,139800.0,12.63,12.69,12.63,12.66,139800.0
2011-09-26 15:10:00,12.67,12.74,12.65,12.73,217800.0,12.67,12.74,12.65,12.73,217800.0
2011-09-26 15:20:00,12.73,12.76,12.71,12.74,202800.0,12.73,12.76,12.71,12.74,202800.0
2011-09-26 15:30:00,12.74,12.75,12.7,12.75,190200.0,12.74,12.75,12.7,12.75,190200.0
2011-09-26 15:40:00,12.75,12.77,12.73,12.76,231600.0,12.75,12.77,12.73,12.76,231600.0
2011-09-26 15:50:00,12.76,12.79,12.75,12.77,355800.0,12.76,12.79,12.75,12.77,355800.0
2011-09-27 09:30:00,13.04,13.05,12.94,12.95,115200.0,13.04,13.05,12.94,12.95,115200.0
2011-09-27 09:40:00,12.96,13.08,12.96,13.07,101400.0,12.96,13.08,12.96,13.07,101400.0
2011-09-27 09:50:00,13.07,13.15,13.06,13.13,73200.0,13.07,13.15,13.06,13.13,73200.0
2011-09-27 10:00:00,13.12,13.16,13.08,13.13,104400.0,13.12,13.16,13.08,13.13,104400.0
2011-09-27 10:10:00,13.13,13.18,13.13,13.17,94200.0,13.13,13.18,13.13,13.17,94200.0
2011-09-27 10:20:00,13.15,13.19,13.14,13.19,121800.0,13.15,13.19,13.14,13.19,121800.0
2011-09-27 10:30:00,13.18,13.21,13.15,13.17,69000.0,13.18,13.21,13.15,13.17,69000.0
2011-09-27 10:40:00,13.17,13.24,13.15,13.24,336000.0,13.17,13.24,13.15,13.24,336000.0
2011-09-27 10:50:00,13.22,13.27,13.22,13.27,67800.0,13.22,13.27,13.22,13.27,67800.0
2011-09-27 11:00:00,13.27,13.28,13.21,13.22,81600.0,13.27,13.28,13.21,13.22,81600.0
2011-09-27 11:10:00,13.21,13.22,13.14,13.18,124800.0,13.21,13.22,13.14,13.18,124800.0
2011-09-27 11:20:00,13.19,13.21,13.16,13.18,42000.0,13.19,13.21,13.16,13.18,42000.0
2011-09-27 11:30:00,13.19,13.21,13.16,13.19,52200.0,13.19,13.21,13.16,13.19,52200.0
2011-09-27 11:40:00,13.2,13.22,13.2,13.21,31800.0,13.2,13.22,13.2,13.21,31800.0
2011-09-27 11:50:00,13.21,13.26,13.21,13.24,81600.0,13.21,13.26,13.21,13.24,81600.0
2011-09-27 12:00:00,13.24,13.24,13.2,13.23,52800.0,13.24,13.24,13.2,13.23,52800.0
2011-09-27 12:10:00,13.23,13.23,13.19,13.2,58200.0,13.23,13.23,13.19,13.2,58200.0
2011-09-27 12:20:00,13.2,13.22,13.19,13.2,53400.0,13.2,13.22,13.19,13.2,53400.0
2011-09-27 12:30:00,13.2,13.2,13.15,13.16,56400.0,13.2,13.2,13.15,13.16,56400.0
2011-09-27 12:40:00,13.16,13.17,13.14,13.17,45000.0,13.16,13.17,13.14,13.17,45000.0
2011-09-27 12:50:00,13.17,13.19,13.16,13.16,40800.0,13.17,13.19,13.16,13.16,40800.0
2011-09-27 13:00:00,13.16,13.17,13.16,13.17,73800.0,13.16,13.17,13.16,13.17,73800.0
2011-09-27 13:10:00,13.17,13.17,13.13,13.16,111600.0,13.17,13.17,13.13,13.16,111600.0
2011-09-27 13:20:00,13.16,13.17,13.14,13.15,72600.0,13.16,13.17,13.14,13.15,72600.0
2011-09-27 13:30:00,13.16,13.16,13.1,13.13,139800.0,13.16,13.16,13.1,13.13,139800.0
2011-09-27 13:40:00,13.13,13.14,13.1,13.13,46800.0,13.13,13.14,13.1,13.13,46800.0
2011-09-27 13:50:00,13.13,13.16,13.13,13.14,35400.0,13.13,13.16,13.13,13.14,35400.0
2011-09-27 14:00:00,13.15,13.17,13.15,13.16,58200.0,13.15,13.17,13.15,13.16,58200.0
2011-09-27 14:10:00,13.17,13.18,13.16,13.16,135600.0,13.17,13.18,13.16,13.16,135600.0
2011-09-27 14:20:00,13.16,13.17,13.14,13.14,47400.0,13.16,13.17,13.14,13.14,47400.0
2011-09-27 14:30:00,13.15,13.16,13.14,13.15,35400.0,13.15,13.16,13.14,13.15,35400.0
2011-09-27 14:40:00,13.14,13.14,13.1,13.12,127800.0,13.14,13.14,13.1,13.12,127800.0
2011-09-27 14:50:00,13.12,13.14,13.1,13.12,85200.0,13.12,13.14,13.1,13.12,85200.0
2011-09-27 15:00:00,13.12,13.12,13.05,13.07,84600.0,13.12,13.12,13.05,13.07,84600.0
2011-09-27 15:10:00,13.07,13.07,13.02,13.06,130800.0,13.07,13.07,13.02,13.06,130800.0
2011-09-27 15:20:00,13.05,13.06,12.96,13.0,160800.0,13.05,13.06,12.96,13.0,160800.0
2011-09-27 15:30:00,12.99,13.01,12.97,12.97,148200.0,12.99,13.01,12.97,12.97,148200.0
2011-09-27 15:40:00,12.97,12.99,12.92,12.94,420000.0,12.97,12.99,12.92,12.94,420000.0
2011-09-27 15:50:00,12.94,12.98,12.9,12.98,573600.0,12.94,12.98,12.9,12.98,573600.0
2011-09-28 09:30:00,12.97,12.97,12.81,12.96,245400.0,12.97,12.97,12.81,12.96,245400.0
2011-09-28 09:40:00,12.96,13.04,12.95,13.04,103200.0,12.96,13.04,12.95,13.04,103200.0
2011-09-28 09:50:00,13.03,13.09,12.97,13.06,197400.0,13.03,13.09,12.97,13.06,197400.0
2011-09-28 10:00:00,13.05,13.05,12.97,13.0,81000.0,13.05,13.05,12.97,13.0,81000.0
2011-09-28 10:10:00,13.0,13.01,12.9,12.9,190800.0,13.0,13.01,12.9,12.9,190800.0
2011-09-28 10:20:00,12.92,12.97,12.9,12.93,270600.0,12.92,12.97,12.9,12.93,270600.0
2011-09-28 10:30:00,12.94,12.95,12.92,12.92,158400.0,12.94,12.95,12.92,12.92,158400.0
2011-09-28 10:40:00,12.92,12.96,12.92,12.95,114600.0,12.92,12.96,12.92,12.95,114600.0
2011-09-28 10:50:00,12.95,12.96,12.93,12.94,75600.0,12.95,12.96,12.93,12.94,75600.0
2011-09-28 11:00:00,12.94,12.96,12.92,12.94,122400.0,12.94,12.96,12.92,12.94,122400.0
2011-09-28 11:10:00,12.95,12.96,12.92,12.92,73200.0,12.95,12.96,12.92,12.92,73200.0
2011-09-28 11:20:00,12.92,12.93,12.88,12.9,145200.0,12.92,12.93,12.88,12.9,145200.0
2011-09-28 11:30:00,12.89,12.95,12.86,12.94,145800.0,12.89,12.95,12.86,12.94,145800.0
2011-09-28 11:40:00,12.94,12.96,12.92,12.92,97800.0,12.94,12.96,12.92,12.92,97800.0
2011-09-28 11:50:00,12.92,12.95,12.89,12.89,97200.0,12.92,12.95,12.89,12.89,97200.0
2011-09-28 12:00:00,12.9,12.91,12.88,12.89,62400.0,12.9,12.91,12.88,12.89,62400.0
2011-09-28 12:10:00,12.89,12.91,12.88,12.9,121200.0,12.89,12.91,12.88,12.9,121200.0
2011-09-28 12:20:00,12.9,12.94,12.89,12.92,82200.0,12.9,12.94,12.89,12.92,82200.0
2011-09-28 12:30:00,12.91,12.91,12.86,12.87,49200.0,12.91,12.91,12.86,12.87,49200.0
2011-09-28 12:40:00,12.87,12.87,12.83,12.84,56400.0,12.87,12.87,12.83,12.84,56400.0
2011-09-28 12:50:00,12.84,12.89,12.83,12.88,37200.0,12.84,12.89,12.83,12.88,37200.0
2011-09-28 13:00:00,12.88,12.88,12.84,12.84,49200.0,12.88,12.88,12.84,12.84,49200.0
2011-09-28 13:10:00,12.83,12.83,12.82,12.82,70800.0,12.83,12.83,12.82,12.82,70800.0
2011-09-28 13:20:00,12.82,12.82,12.78,12.78,50400.0,12.82,12.82,12.78,12.78,50400.0
2011-09-28 13:30:00,12.78,12.78,12.74,12.76,88800.0,12.78,12.78,12.74,12.76,88800.0
2011-09-28 13:40:00,12.76,12.77,12.72,12.72,65400.0,12.76,12.77,12.72,12.72,65400.0
2011-09-28 13:50:00,12.72,12.73,12.68,12.7,88200.0,12.72,12.73,12.68,12.7,88200.0
2011-09-28 14:00:00,12.69,12.7,12.67,12.68,60000.0,12.69,12.7,12.67,12.68,60000.0
2011-09-28 14:10:00,12.68,12.71,12.67,12.7,66600.0,12.68,12.71,12.67,12.7,66600.0
2011-09-28 14:20:00,12.7,12.71,12.67,12.7,61200.0,12.7,12.71,12.67,12.7,61200.0
2011-09-28 14:30:00,12.69,12.72,12.69,12.7,97800.0,12.69,12.72,12.69,12.7,97800.0
2011-09-28 14:40:00,12.72,12.74,12.7,12.72,92400.0,12.72,12.74,12.7,12.72,92400.0
2011-09-28 14:50:00,12.71,12.75,12.71,12.74,46800.0,12.71,12.75,12.71,12.74,46800.0
2011-09-28 15:00:00,12.74,12.76,12.72,12.72,199200.0,12.74,12.76,12.72,12.72,199200.0
2011-09-28 15:10:00,12.73,12.77,12.71,12.71,75000.0,12.73,12.77,12.71,12.71,75000.0
2011-09-28 15:20:00,12.72,12.73,12.7,12.71,133200.0,12.72,12.73,12.7,12.71,133200.0
2011-09-28 15:30:00,12.71,12.73,12.66,12.67,160800.0,12.71,12.73,12.66,12.67,160800.0
2011-09-28 15:40:00,12.67,12.7,12.63,12.65,344400.0,12.67,12.7,12.63,12.65,344400.0
2011-09-28 15:50:00,12.64,12.67,12.63,12.65,477600.0,12.64,12.67,12.63,12.65,477600.0
2011-09-29 09:30:00,12.07,12.08,11.25,11.32,2286000.0,12.07,12.08,11.25,11.32,2286000.0
2011-09-29 09:40:00,11.32,11.62,11.31,11.58,3424200.0,11.32,11.62,11.31,11.58,3424200.0
2011-09-29 09:50:00,11.58,11.73,11.58,11.69,1752600.0,11.58,11.73,11.58,11.69,1752600.0
2011-09-29 10:00:00,11.69,11.74,11.61,11.64,1607400.0,11.69,11.74,11.61,11.64,1607400.0
2011-09-29 10:10:00,11.65,11.73,11.62,11.72,889800.0,11.65,11.73,11.62,11.72,889800.0
2011-09-29 10:20:00,11.72,11.73,11.66,11.67,979800.0,11.72,11.73,11.66,11.67,979800.0
2011-09-29 10:30:00,11.68,11.77,11.67,11.69,1120200.0,11.68,11.77,11.67,11.69,1120200.0
2011-09-29 10:40:00,11.68,11.71,11.67,11.67,609000.0,11.68,11.71,11.67,11.67,609000.0
2011-09-29 10:50:00,11.67,11.7,11.63,11.66,1045200.0,11.67,11.7,11.63,11.66,1045200.0
2011-09-29 11:00:00,11.66,11.7,11.66,11.67,623400.0,11.66,11.7,11.66,11.67,623400.0
2011-09-29 11:10:00,11.67,11.73,11.67,11.67,457200.0,11.67,11.73,11.67,11.67,457200.0
2011-09-29 11:20:00,11.67,11.71,11.67,11.69,219000.0,11.67,11.71,11.67,11.69,219000.0
2011-09-29 11:30:00,11.69,11.69,11.65,11.67,723600.0,11.69,11.69,11.65,11.67,723600.0
2011-09-29 11:40:00,11.67,11.74,11.66,11.72,703800.0,11.67,11.74,11.66,11.72,703800.0
2011-09-29 11:50:00,11.72,11.72,11.66,11.67,191400.0,11.72,11.72,11.66,11.67,191400.0
2011-09-29 12:00:00,11.67,11.69,11.66,11.67,401400.0,11.67,11.69,11.66,11.67,401400.0
2011-09-29 12:10:00,11.67,11.68,11.66,11.67,339000.0,11.67,11.68,11.66,11.67,339000.0
2011-09-29 12:20:00,11.67,11.69,11.67,11.67,384000.0,11.67,11.69,11.67,11.67,384000.0
2011-09-29 12:30:00,11.67,11.68,11.67,11.68,556800.0,11.67,11.68,11.67,11.68,556800.0
2011-09-29 12:40:00,11.68,11.68,11.63,11.66,271200.0,11.68,11.68,11.63,11.66,271200.0
2011-09-29 12:50:00,11.65,11.66,11.63,11.64,616200.0,11.65,11.66,11.63,11.64,616200.0
2011-09-29 13:00:00,11.64,11.69,11.64,11.66,239400.0,11.64,11.69,11.64,11.66,239400.0
2011-09-29 13:10:00,11.66,11.68,11.65,11.67,146400.0,11.66,11.68,11.65,11.67,146400.0
2011-09-29 13:20:00,11.67,11.67,11.64,11.65,583800.0,11.67,11.67,11.64,11.65,583800.0
2011-09-29 13:30:00,11.65,11.66,11.61,11.62,428400.0,11.65,11.66,11.61,11.62,428400.0
2011-09-29 13:40:00,11.62,11.63,11.58,11.62,538800.0,11.62,11.63,11.58,11.62,538800.0
2011-09-29 13:50:00,11.61,11.67,11.57,11.61,1077000.0,11.61,11.67,11.57,11.61,1077000.0
2011-09-29 14:00:00,11.62,11.62,11.57,11.6,441000.0,11.62,11.62,11.57,11.6,441000.0
2011-09-29 14:10:00,11.6,11.61,11.58,11.6,513600.0,11.6,11.61,11.58,11.6,513600.0
2011-09-29 14:20:00,11.6,11.62,11.59,11.6,694200.0,11.6,11.62,11.59,11.6,694200.0
2011-09-29 14:30:00,11.6,11.81,11.6,11.81,1325400.0,11.6,11.81,11.6,11.81,1325400.0
2011-09-29 14:40:00,11.79,11.88,11.67,11.69,1109400.0,11.79,11.88,11.67,11.69,1109400.0
2011-09-29 14:50:00,11.69,11.72,11.67,11.69,357000.0,11.69,11.72,11.67,11.69,357000.0
2011-09-29 15:00:00,11.69,11.7,11.66,11.68,621600.0,11.69,11.7,11.66,11.68,621600.0
2011-09-29 15:10:00,11.67,11.69,11.67,11.67,437400.0,11.67,11.69,11.67,11.67,437400.0
2011-09-29 15:20:00,11.67,11.74,11.67,11.73,319200.0,11.67,11.74,11.67,11.73,319200.0
2011-09-29 15:30:00,11.73,11.79,11.73,11.78,950400.0,11.73,11.79,11.73,11.78,950400.0
2011-09-29 15:40:00,11.78,11.83,11.78,11.82,1225800.0,11.78,11.83,11.78,11.82,1225800.0
2011-09-29 15:50:00,11.82,11.89,11.75,11.81,3455400.0,11.82,11.89,11.75,11.81,3455400.0
2011-09-30 09:30:00,11.53,11.72,11.53,11.7,331800.0,11.53,11.72,11.53,11.7,331800.0
2011-09-30 09:40:00,11.7,11.79,11.63,11.65,213000.0,11.7,11.79,11.63,11.65,213000.0
2011-09-30 09:50:00,11.66,11.75,11.64,11.67,154800.0,11.66,11.75,11.64,11.67,154800.0
2011-09-30 10:00:00,11.66,11.76,11.64,11.75,280800.0,11.66,11.76,11.64,11.75,280800.0
2011-09-30 10:10:00,11.75,11.82,11.73,11.82,137400.0,11.75,11.82,11.73,11.82,137400.0
2011-09-30 10:20:00,11.83,11.91,11.83,11.85,238800.0,11.83,11.91,11.83,11.85,238800.0
2011-09-30 10:30:00,11.85,11.85,11.76,11.78,241200.0,11.85,11.85,11.76,11.78,241200.0
2011-09-30 10:40:00,11.77,11.79,11.74,11.76,117600.0,11.77,11.79,11.74,11.76,117600.0
2011-09-30 10:50:00,11.75,11.81,11.75,11.79,132000.0,11.75,11.81,11.75,11.79,132000.0
2011-09-30 11:00:00,11.79,11.84,11.78,11.83,166200.0,11.79,11.84,11.78,11.83,166200.0
2011-09-30 11:10:00,11.83,11.87,11.8,11.84,167400.0,11.83,11.87,11.8,11.84,167400.0
2011-09-30 11:20:00,11.85,11.88,11.84,11.85,152400.0,11.85,11.88,11.84,11.85,152400.0
2011-09-30 11:30:00,11.85,11.9,11.85,11.88,190800.0,11.85,11.9,11.85,11.88,190800.0
2011-09-30 11:40:00,11.88,11.91,11.88,11.91,201600.0,11.88,11.91,11.88,11.91,201600.0
2011-09-30 11:50:00,11.91,11.91,11.88,11.91,265800.0,11.91,11.91,11.88,11.91,265800.0
2011-09-30 12:00:00,11.91,11.91,11.88,11.89,181800.0,11.91,11.91,11.88,11.89,181800.0
2011-09-30 12:10:00,11.89,11.9,11.88,11.89,78000.0,11.89,11.9,11.88,11.89,78000.0
2011-09-30 12:20:00,11.89,11.97,11.89,11.97,186600.0,11.89,11.97,11.89,11.97,186600.0
2011-09-30 12:30:00,11.97,11.97,11.93,11.97,90000.0,11.97,11.97,11.93,11.97,90000.0
2011-09-30 12:40:00,11.98,11.99,11.97,11.98,171000.0,11.98,11.99,11.97,11.98,171000.0
2011-09-30 12:50:00,11.98,12.0,11.98,12.0,128400.0,11.98,12.0,11.98,12.0,128400.0
2011-09-30 13:00:00,12.0,12.06,11.99,12.06,216600.0,12.0,12.06,11.99,12.06,216600.0
2011-09-30 13:10:00,12.06,12.14,12.06,12.14,231600.0,12.06,12.14,12.06,12.14,231600.0
2011-09-30 13:20:00,12.14,12.17,12.11,12.11,226800.0,12.14,12.17,12.11,12.11,226800.0
2011-09-30 13:30:00,12.12,12.17,12.11,12.17,231000.0,12.12,12.17,12.11,12.17,231000.0
2011-09-30 13:40:00,12.17,12.22,12.14,12.16,321000.0,12.17,12.22,12.14,12.16,321000.0
2011-09-30 13:50:00,12.16,12.17,12.14,12.15,370800.0,12.16,12.17,12.14,12.15,370800.0
2011-09-30 14:00:00,12.14,12.17,12.13,12.15,306600.0,12.14,12.17,12.13,12.15,306600.0
2011-09-30 14:10:00,12.15,12.16,12.12,12.12,384600.0,12.15,12.16,12.12,12.12,384600.0
2011-09-30 14:20:00,12.12,12.12,11.98,12.02,329400.0,12.12,12.12,11.98,12.02,329400.0
2011-09-30 14:30:00,12.02,12.04,11.99,12.04,159000.0,12.02,12.04,11.99,12.04,159000.0
2011-09-30 14:40:00,12.04,12.06,12.03,12.03,123600.0,12.04,12.06,12.03,12.03,123600.0
2011-09-30 14:50:00,12.03,12.05,11.97,11.99,191400.0,12.03,12.05,11.97,11.99,191400.0
2011-09-30 15:00:00,12.0,12.05,11.97,12.03,181200.0,12.0,12.05,11.97,12.03,181200.0
2011-09-30 15:10:00,12.03,12.05,12.02,12.03,162600.0,12.03,12.05,12.02,12.03,162600.0
2011-09-30 15:20:00,12.03,12.05,11.98,11.99,198600.0,12.03,12.05,11.98,11.99,198600.0
2011-09-30 15:30:00,11.98,11.99,11.93,11.93,246600.0,11.98,11.99,11.93,11.93,246600.0
2011-09-30 15:40:00,11.93,12.0,11.93,11.95,396000.0,11.93,12.0,11.93,11.95,396000.0
2011-09-30 15:50:00,11.94,11.95,11.87,11.88,671400.0,11.94,11.95,11.87,11.88,671400.0
2011-10-03 09:30:00,11.81,11.81,11.63,11.67,334800.0,11.81,11.81,11.63,11.67,334800.0
2011-10-03 09:40:00,11.68,11.77,11.65,11.67,500400.0,11.68,11.77,11.65,11.67,500400.0
2011-10-03 09:50:00,11.67,11.69,11.58,11.61,401400.0,11.67,11.69,11.58,11.61,401400.0
2011-10-03 10:00:00,11.61,11.76,11.61,11.76,307200.0,11.61,11.76,11.61,11.76,307200.0
2011-10-03 10:10:00,11.76,11.79,11.69,11.69,157200.0,11.76,11.79,11.69,11.69,157200.0
2011-10-03 10:20:00,11.69,11.71,11.66,11.7,98400.0,11.69,11.71,11.66,11.7,98400.0
2011-10-03 10:30:00,11.7,11.71,11.57,11.6,175800.0,11.7,11.71,11.57,11.6,175800.0
2011-10-03 10:40:00,11.59,11.61,11.56,11.59,147000.0,11.59,11.61,11.56,11.59,147000.0
2011-10-03 10:50:00,11.6,11.65,11.56,11.64,125400.0,11.6,11.65,11.56,11.64,125400.0
2011-10-03 11:00:00,11.63,11.66,11.58,11.66,138000.0,11.63,11.66,11.58,11.66,138000.0
2011-10-03 11:10:00,11.66,11.72,11.65,11.71,76200.0,11.66,11.72,11.65,11.71,76200.0
2011-10-03 11:20:00,11.72,11.73,11.67,11.67,43800.0,11.72,11.73,11.67,11.67,43800.0
2011-10-03 11:30:00,11.67,11.72,11.66,11.7,85200.0,11.67,11.72,11.66,11.7,85200.0
2011-10-03 11:40:00,11.69,11.69,11.64,11.65,45600.0,11.69,11.69,11.64,11.65,45600.0
2011-10-03 11:50:00,11.65,11.7,11.65,11.69,51000.0,11.65,11.7,11.65,11.69,51000.0
2011-10-03 12:00:00,11.69,11.7,11.66,11.69,262200.0,11.69,11.7,11.66,11.69,262200.0
2011-10-03 12:10:00,11.69,11.69,11.66,11.67,183000.0,11.69,11.69,11.66,11.67,183000.0
2011-10-03 12:20:00,11.67,11.69,11.66,11.67,148200.0,11.67,11.69,11.66,11.67,148200.0
2011-10-03 12:30:00,11.66,11.67,11.59,11.6,168600.0,11.66,11.67,11.59,11.6,168600.0
2011-10-03 12:40:00,11.6,11.63,11.6,11.61,218400.0,11.6,11.63,11.6,11.61,218400.0
2011-10-03 12:50:00,11.6,11.61,11.58,11.6,133800.0,11.6,11.61,11.58,11.6,133800.0
2011-10-03 13:00:00,11.59,11.59,11.53,11.54,96600.0,11.59,11.59,11.53,11.54,96600.0
2011-10-03 13:10:00,11.53,11.55,11.45,11.47,153000.0,11.53,11.55,11.45,11.47,153000.0
2011-10-03 13:20:00,11.48,11.5,11.42,11.46,143400.0,11.48,11.5,11.42,11.46,143400.0
2011-10-03 13:30:00,11.46,11.46,11.33,11.35,181800.0,11.46,11.46,11.33,11.35,181800.0
2011-10-03 13:40:00,11.36,11.4,11.35,11.39,124800.0,11.36,11.4,11.35,11.39,124800.0
2011-10-03 13:50:00,11.38,11.47,11.38,11.47,171000.0,11.38,11.47,11.38,11.47,171000.0
2011-10-03 14:00:00,11.47,11.53,11.46,11.52,210600.0,11.47,11.53,11.46,11.52,210600.0
2011-10-03 14:10:00,11.52,11.53,11.48,11.5,172800.0,11.52,11.53,11.48,11.5,172800.0
2011-10-03 14:20:00,11.5,11.52,11.47,11.49,137400.0,11.5,11.52,11.47,11.49,137400.0
2011-10-03 14:30:00,11.49,11.51,11.47,11.5,230400.0,11.49,11.51,11.47,11.5,230400.0
2011-10-03 14:40:00,11.5,11.5,11.46,11.48,322800.0,11.5,11.5,11.46,11.48,322800.0
2011-10-03 14:50:00,11.47,11.51,11.47,11.51,100200.0,11.47,11.51,11.47,11.51,100200.0
2011-10-03 15:00:00,11.52,11.57,11.5,11.5,104400.0,11.52,11.57,11.5,11.5,104400.0
2011-10-03 15:10:00,11.51,11.52,11.49,11.51,202200.0,11.51,11.52,11.49,11.51,202200.0
2011-10-03 15:20:00,11.5,11.52,11.43,11.44,183600.0,11.5,11.52,11.43,11.44,183600.0
2011-10-03 15:30:00,11.44,11.47,11.41,11.45,178800.0,11.44,11.47,11.41,11.45,178800.0
2011-10-03 15:40:00,11.45,11.54,11.42,11.52,243000.0,11.45,11.54,11.42,11.52,243000.0
2011-10-03 15:50:00,11.52,11.52,11.4,11.4,433800.0,11.52,11.52,11.4,11.4,433800.0
2011-10-04 09:30:00,11.2,11.21,11.02,11.1,413400.0,11.2,11.21,11.02,11.1,413400.0
2011-10-04 09:40:00,11.1,11.17,10.8,10.82,805200.0,11.1,11.17,10.8,10.82,805200.0
2011-10-04 09:50:00,10.82,10.91,10.8,10.88,542400.0,10.82,10.91,10.8,10.88,542400.0
2011-10-04 10:00:00,10.88,10.96,10.82,10.94,447000.0,10.88,10.96,10.82,10.94,447000.0
2011-10-04 10:10:00,10.93,11.11,10.93,11.09,465600.0,10.93,11.11,10.93,11.09,465600.0
2011-10-04 10:20:00,11.08,11.1,11.04,11.09,310800.0,11.08,11.1,11.04,11.09,310800.0
2011-10-04 10:30:00,11.09,11.17,11.09,11.17,488400.0,11.09,11.17,11.09,11.17,488400.0
2011-10-04 10:40:00,11.17,11.22,11.17,11.22,127200.0,11.17,11.22,11.17,11.22,127200.0
2011-10-04 10:50:00,11.21,11.27,11.21,11.25,280200.0,11.21,11.27,11.21,11.25,280200.0
2011-10-04 11:00:00,11.26,11.33,11.22,11.32,259800.0,11.26,11.33,11.22,11.32,259800.0
2011-10-04 11:10:00,11.32,11.33,11.22,11.23,152400.0,11.32,11.33,11.22,11.23,152400.0
2011-10-04 11:20:00,11.23,11.28,11.21,11.28,280800.0,11.23,11.28,11.21,11.28,280800.0
2011-10-04 11:30:00,11.28,11.28,11.2,11.23,266400.0,11.28,11.28,11.2,11.23,266400.0
2011-10-04 11:40:00,11.23,11.34,11.23,11.34,259800.0,11.23,11.34,11.23,11.34,259800.0
2011-10-04 11:50:00,11.35,11.36,11.32,11.36,273000.0,11.35,11.36,11.32,11.36,273000.0
2011-10-04 12:00:00,11.37,11.45,11.37,11.42,129600.0,11.37,11.45,11.37,11.42,129600.0
2011-10-04 12:10:00,11.41,11.42,11.37,11.38,141600.0,11.41,11.42,11.37,11.38,141600.0
2011-10-04 12:20:00,11.38,11.42,11.35,11.35,157800.0,11.38,11.42,11.35,11.35,157800.0
2011-10-04 12:30:00,11.36,11.42,11.35,11.4,101400.0,11.36,11.42,11.35,11.4,101400.0
2011-10-04 12:40:00,11.39,11.42,11.35,11.35,91200.0,11.39,11.42,11.35,11.35,91200.0
2011-10-04 12:50:00,11.36,11.36,11.31,11.31,295200.0,11.36,11.36,11.31,11.31,295200.0
2011-10-04 13:00:00,11.32,11.34,11.28,11.32,189600.0,11.32,11.34,11.28,11.32,189600.0
2011-10-04 13:10:00,11.31,11.31,11.25,11.3,118200.0,11.31,11.31,11.25,11.3,118200.0
2011-10-04 13:20:00,11.3,11.33,11.28,11.33,98400.0,11.3,11.33,11.28,11.33,98400.0
2011-10-04 13:30:00,11.33,11.36,11.32,11.33,699000.0,11.33,11.36,11.32,11.33,699000.0
2011-10-04 13:40:00,11.33,11.39,11.32,11.39,176400.0,11.33,11.39,11.32,11.39,176400.0
2011-10-04 13:50:00,11.39,11.4,11.28,11.28,193200.0,11.39,11.4,11.28,11.28,193200.0
2011-10-04 14:00:00,11.28,11.34,11.28,11.29,131400.0,11.28,11.34,11.28,11.29,131400.0
2011-10-04 14:10:00,11.29,11.3,11.26,11.29,367200.0,11.29,11.3,11.26,11.29,367200.0
2011-10-04 14:20:00,11.28,11.35,11.27,11.34,158400.0,11.28,11.35,11.27,11.34,158400.0
2011-10-04 14:30:00,11.33,11.38,11.31,11.33,135000.0,11.33,11.38,11.31,11.33,135000.0
2011-10-04 14:40:00,11.33,11.34,11.28,11.34,291600.0,11.33,11.34,11.28,11.34,291600.0
2011-10-04 14:50:00,11.35,11.35,11.28,11.3,263400.0,11.35,11.35,11.28,11.3,263400.0
2011-10-04 15:00:00,11.31,11.34,11.28,11.28,253200.0,11.31,11.34,11.28,11.28,253200.0
2011-10-04 15:10:00,11.29,11.33,11.27,11.33,352200.0,11.29,11.33,11.27,11.33,352200.0
2011-10-04 15:20:00,11.33,11.42,11.32,11.37,259800.0,11.33,11.42,11.32,11.37,259800.0
2011-10-04 15:30:00,11.37,11.42,11.33,11.34,450000.0,11.37,11.42,11.33,11.34,450000.0
2011-10-04 15:40:00,11.34,11.5,11.32,11.5,376800.0,11.34,11.5,11.32,11.5,376800.0
2011-10-04 15:50:00,11.5,11.67,11.48,11.64,832800.0,11.5,11.67,11.48,11.64,832800.0
2011-10-05 09:30:00,11.67,11.71,11.57,11.6,139200.0,11.67,11.71,11.57,11.6,139200.0
2011-10-05 09:40:00,11.59,11.62,11.55,11.58,99000.0,11.59,11.62,11.55,11.58,99000.0
2011-10-05 09:50:00,11.58,11.61,11.54,11.59,40200.0,11.58,11.61,11.54,11.59,40200.0
2011-10-05 10:00:00,11.59,11.68,11.59,11.63,169200.0,11.59,11.68,11.59,11.63,169200.0
2011-10-05 10:10:00,11.65,11.66,11.6,11.62,94800.0,11.65,11.66,11.6,11.62,94800.0
2011-10-05 10:20:00,11.62,11.67,11.58,11.58,114000.0,11.62,11.67,11.58,11.58,114000.0
2011-10-05 10:30:00,11.58,11.64,11.58,11.63,126600.0,11.58,11.64,11.58,11.63,126600.0
2011-10-05 10:40:00,11.63,11.64,11.57,11.58,141600.0,11.63,11.64,11.57,11.58,141600.0
2011-10-05 10:50:00,11.58,11.59,11.53,11.53,315600.0,11.58,11.59,11.53,11.53,315600.0
2011-10-05 11:00:00,11.53,11.55,11.48,11.5,223800.0,11.53,11.55,11.48,11.5,223800.0
2011-10-05 11:10:00,11.5,11.52,11.47,11.47,97800.0,11.5,11.52,11.47,11.47,97800.0
2011-10-05 11:20:00,11.49,11.56,11.48,11.54,243600.0,11.49,11.56,11.48,11.54,243600.0
2011-10-05 11:30:00,11.54,11.57,11.53,11.55,70800.0,11.54,11.57,11.53,11.55,70800.0
2011-10-05 11:40:00,11.54,11.55,11.51,11.51,64800.0,11.54,11.55,11.51,11.51,64800.0
2011-10-05 11:50:00,11.51,11.54,11.49,11.53,87600.0,11.51,11.54,11.49,11.53,87600.0
2011-10-05 12:00:00,11.53,11.56,11.52,11.54,98400.0,11.53,11.56,11.52,11.54,98400.0
2011-10-05 12:10:00,11.55,11.56,11.51,11.52,211200.0,11.55,11.56,11.51,11.52,211200.0
2011-10-05 12:20:00,11.53,11.54,11.51,11.53,158400.0,11.53,11.54,11.51,11.53,158400.0
2011-10-05 12:30:00,11.53,11.54,11.51,11.53,90600.0,11.53,11.54,11.51,11.53,90600.0
2011-10-05 12:40:00,11.53,11.55,11.5,11.53,92400.0,11.53,11.55,11.5,11.53,92400.0
2011-10-05 12:50:00,11.53,11.56,11.53,11.54,73800.0,11.53,11.56,11.53,11.54,73800.0
2011-10-05 13:00:00,11.54,11.56,11.54,11.55,73800.0,11.54,11.56,11.54,11.55,73800.0
2011-10-05 13:10:00,11.54,11.56,11.53,11.54,139800.0,11.54,11.56,11.53,11.54,139800.0
2011-10-05 13:20:00,11.54,11.55,11.52,11.55,115800.0,11.54,11.55,11.52,11.55,115800.0
2011-10-05 13:30:00,11.54,11.56,11.53,11.54,148800.0,11.54,11.56,11.53,11.54,148800.0
2011-10-05 13:40:00,11.54,11.56,11.53,11.53,117000.0,11.54,11.56,11.53,11.53,117000.0
2011-10-05 13:50:00,11.54,11.55,11.52,11.52,139800.0,11.54,11.55,11.52,11.52,139800.0
2011-10-05 14:00:00,11.53,11.55,11.49,11.49,178200.0,11.53,11.55,11.49,11.49,178200.0
2011-10-05 14:10:00,11.49,11.54,11.48,11.53,167400.0,11.49,11.54,11.48,11.53,167400.0
2011-10-05 14:20:00,11.53,11.54,11.5,11.51,116400.0,11.53,11.54,11.5,11.51,116400.0
2011-10-05 14:30:00,11.51,11.51,11.49,11.51,115200.0,11.51,11.51,11.49,11.51,115200.0
2011-10-05 14:40:00,11.51,11.53,11.51,11.53,203400.0,11.51,11.53,11.51,11.53,203400.0
2011-10-05 14:50:00,11.53,11.53,11.5,11.51,252600.0,11.53,11.53,11.5,11.51,252600.0
2011-10-05 15:00:00,11.52,11.52,11.48,11.49,171600.0,11.52,11.52,11.48,11.49,171600.0
2011-10-05 15:10:00,11.49,11.51,11.49,11.5,556200.0,11.49,11.51,11.49,11.5,556200.0
2011-10-05 15:20:00,11.51,11.51,11.47,11.49,261600.0,11.51,11.51,11.47,11.49,261600.0
2011-10-05 15:30:00,11.49,11.52,11.48,11.51,589800.0,11.49,11.52,11.48,11.51,589800.0
2011-10-05 15:40:00,11.51,11.55,11.5,11.51,631200.0,11.51,11.55,11.5,11.51,631200.0
2011-10-05 15:50:00,11.51,11.56,11.51,11.52,805200.0,11.51,11.56,11.51,11.52,805200.0
2011-10-06 09:30:00,11.53,11.66,11.53,11.62,168000.0,11.53,11.66,11.53,11.62,168000.0
2011-10-06 09:40:00,11.62,11.69,11.57,11.57,144000.0,11.62,11.69,11.57,11.57,144000.0
2011-10-06 09:50:00,11.56,11.61,11.52,11.58,203400.0,11.56,11.61,11.52,11.58,203400.0
2011-10-06 10:00:00,11.57,11.63,11.53,11.62,152400.0,11.57,11.63,11.53,11.62,152400.0
2011-10-06 10:10:00,11.62,11.68,11.61,11.67,153000.0,11.62,11.68,11.61,11.67,153000.0
2011-10-06 10:20:00,11.67,11.73,11.65,11.66,118200.0,11.67,11.73,11.65,11.66,118200.0
2011-10-06 10:30:00,11.66,11.69,11.57,11.57,182400.0,11.66,11.69,11.57,11.57,182400.0
2011-10-06 10:40:00,11.56,11.59,11.54,11.55,63600.0,11.56,11.59,11.54,11.55,63600.0
2011-10-06 10:50:00,11.55,11.55,11.51,11.52,77400.0,11.55,11.55,11.51,11.52,77400.0
2011-10-06 11:00:00,11.52,11.55,11.52,11.55,247800.0,11.52,11.55,11.52,11.55,247800.0
2011-10-06 11:10:00,11.55,11.55,11.51,11.52,210000.0,11.55,11.55,11.51,11.52,210000.0
2011-10-06 11:20:00,11.52,11.53,11.51,11.53,114000.0,11.52,11.53,11.51,11.53,114000.0
2011-10-06 11:30:00,11.53,11.58,11.53,11.58,138000.0,11.53,11.58,11.53,11.58,138000.0
2011-10-06 11:40:00,11.58,11.62,11.58,11.6,49800.0,11.58,11.62,11.58,11.6,49800.0
2011-10-06 11:50:00,11.6,11.63,11.6,11.63,66600.0,11.6,11.63,11.6,11.63,66600.0
2011-10-06 12:00:00,11.62,11.65,11.61,11.63,76800.0,11.62,11.65,11.61,11.63,76800.0
2011-10-06 12:10:00,11.63,11.67,11.63,11.66,67200.0,11.63,11.67,11.63,11.66,67200.0
2011-10-06 12:20:00,11.66,11.67,11.63,11.63,78600.0,11.66,11.67,11.63,11.63,78600.0
2011-10-06 12:30:00,11.63,11.66,11.63,11.64,87600.0,11.63,11.66,11.63,11.64,87600.0
2011-10-06 12:40:00,11.65,11.66,11.62,11.64,94200.0,11.65,11.66,11.62,11.64,94200.0
2011-10-06 12:50:00,11.64,11.67,11.62,11.65,69600.0,11.64,11.67,11.62,11.65,69600.0
2011-10-06 13:00:00,11.64,11.67,11.64,11.66,99600.0,11.64,11.67,11.64,11.66,99600.0
2011-10-06 13:10:00,11.66,11.67,11.66,11.66,78600.0,11.66,11.67,11.66,11.66,78600.0
2011-10-06 13:20:00,11.66,11.68,11.64,11.65,47400.0,11.66,11.68,11.64,11.65,47400.0
2011-10-06 13:30:00,11.65,11.65,11.6,11.6,103800.0,11.65,11.65,11.6,11.6,103800.0
2011-10-06 13:40:00,11.6,11.61,11.55,11.59,242400.0,11.6,11.61,11.55,11.59,242400.0
2011-10-06 13:50:00,11.59,11.59,11.58,11.59,73200.0,11.59,11.59,11.58,11.59,73200.0
2011-10-06 14:00:00,11.59,11.64,11.59,11.64,194400.0,11.59,11.64,11.59,11.64,194400.0
2011-10-06 14:10:00,11.64,11.67,11.62,11.67,74400.0,11.64,11.67,11.62,11.67,74400.0
2011-10-06 14:20:00,11.67,11.68,11.66,11.68,87000.0,11.67,11.68,11.66,11.68,87000.0
2011-10-06 14:30:00,11.68,11.68,11.66,11.66,222000.0,11.68,11.68,11.66,11.66,222000.0
2011-10-06 14:40:00,11.66,11.67,11.66,11.66,105600.0,11.66,11.67,11.66,11.66,105600.0
2011-10-06 14:50:00,11.66,11.69,11.65,11.67,142800.0,11.66,11.69,11.65,11.67,142800.0
2011-10-06 15:00:00,11.67,11.69,11.67,11.67,294000.0,11.67,11.69,11.67,11.67,294000.0
2011-10-06 15:10:00,11.67,11.68,11.63,11.64,224400.0,11.67,11.68,11.63,11.64,224400.0
2011-10-06 15:20:00,11.64,11.67,11.64,11.66,235200.0,11.64,11.67,11.64,11.66,235200.0
2011-10-06 15:30:00,11.65,11.68,11.64,11.67,339000.0,11.65,11.68,11.64,11.67,339000.0
2011-10-06 15:40:00,11.66,11.7,11.65,11.66,361800.0,11.66,11.7,11.65,11.66,361800.0
2011-10-06 15:50:00,11.66,11.73,11.66,11.72,556200.0,11.66,11.73,11.66,11.72,556200.0
2011-10-07 09:30:00,11.82,11.88,11.79,11.85,204000.0,11.82,11.88,11.79,11.85,204000.0
2011-10-07 09:40:00,11.85,11.88,11.83,11.86,155400.0,11.85,11.88,11.83,11.86,155400.0
2011-10-07 09:50:00,11.87,11.89,11.83,11.88,125400.0,11.87,11.89,11.83,11.88,125400.0
2011-10-07 10:00:00,11.88,11.89,11.81,11.84,152400.0,11.88,11.89,11.81,11.84,152400.0
2011-10-07 10:10:00,11.84,11.9,11.82,11.88,147600.0,11.84,11.9,11.82,11.88,147600.0
2011-10-07 10:20:00,11.88,11.93,11.86,11.89,201000.0,11.88,11.93,11.86,11.89,201000.0
2011-10-07 10:30:00,11.89,11.9,11.85,11.88,119400.0,11.89,11.9,11.85,11.88,119400.0
2011-10-07 10:40:00,11.88,11.9,11.83,11.86,100800.0,11.88,11.9,11.83,11.86,100800.0
2011-10-07 10:50:00,11.86,11.89,11.85,11.85,126600.0,11.86,11.89,11.85,11.85,126600.0
2011-10-07 11:00:00,11.85,11.89,11.85,11.89,113400.0,11.85,11.89,11.85,11.89,113400.0
2011-10-07 11:10:00,11.89,11.9,11.85,11.88,88800.0,11.89,11.9,11.85,11.88,88800.0
2011-10-07 11:20:00,11.87,11.89,11.84,11.89,93600.0,11.87,11.89,11.84,11.89,93600.0
2011-10-07 11:30:00,11.88,11.89,11.86,11.88,94800.0,11.88,11.89,11.86,11.88,94800.0
2011-10-07 11:40:00,11.88,11.94,11.88,11.89,183000.0,11.88,11.94,11.88,11.89,183000.0
2011-10-07 11:50:00,11.9,11.96,11.87,11.96,106800.0,11.9,11.96,11.87,11.96,106800.0
2011-10-07 12:00:00,11.95,11.98,11.9,11.98,206400.0,11.95,11.98,11.9,11.98,206400.0
2011-10-07 12:10:00,11.98,11.99,11.87,11.87,127200.0,11.98,11.99,11.87,11.87,127200.0
2011-10-07 12:20:00,11.89,11.91,11.87,11.9,106800.0,11.89,11.91,11.87,11.9,106800.0
2011-10-07 12:30:00,11.9,11.94,11.87,11.91,83400.0,11.9,11.94,11.87,11.91,83400.0
2011-10-07 12:40:00,11.9,11.94,11.88,11.93,105000.0,11.9,11.94,11.88,11.93,105000.0
2011-10-07 12:50:00,11.94,11.96,11.92,11.95,148800.0,11.94,11.96,11.92,11.95,148800.0
2011-10-07 13:00:00,11.95,11.98,11.93,11.96,90600.0,11.95,11.98,11.93,11.96,90600.0
2011-10-07 13:10:00,11.96,11.99,11.95,11.98,114000.0,11.96,11.99,11.95,11.98,114000.0
2011-10-07 13:20:00,11.97,11.98,11.96,11.98,69600.0,11.97,11.98,11.96,11.98,69600.0
2011-10-07 13:30:00,11.99,11.99,11.93,11.97,183000.0,11.99,11.99,11.93,11.97,183000.0
2011-10-07 13:40:00,11.97,12.04,11.97,12.02,130800.0,11.97,12.04,11.97,12.02,130800.0
2011-10-07 13:50:00,12.02,12.09,12.01,12.08,186600.0,12.02,12.09,12.01,12.08,186600.0
2011-10-07 14:00:00,12.07,12.09,12.03,12.04,265800.0,12.07,12.09,12.03,12.04,265800.0
2011-10-07 14:10:00,12.04,12.07,12.01,12.05,102600.0,12.04,12.07,12.01,12.05,102600.0
2011-10-07 14:20:00,12.06,12.08,12.03,12.03,120000.0,12.06,12.08,12.03,12.03,120000.0
2011-10-07 14:30:00,12.03,12.12,12.03,12.08,125400.0,12.03,12.12,12.03,12.08,125400.0
2011-10-07 14:40:00,12.08,12.09,12.04,12.06,136800.0,12.08,12.09,12.04,12.06,136800.0
2011-10-07 14:50:00,12.06,12.09,12.06,12.09,161400.0,12.06,12.09,12.06,12.09,161400.0
2011-10-07 15:00:00,12.08,12.1,12.06,12.1,157800.0,12.08,12.1,12.06,12.1,157800.0
2011-10-07 15:10:00,12.09,12.13,12.07,12.1,166200.0,12.09,12.13,12.07,12.1,166200.0
2011-10-07 15:20:00,12.1,12.16,12.09,12.16,199800.0,12.1,12.16,12.09,12.16,199800.0
2011-10-07 15:30:00,12.16,12.17,12.13,12.15,201600.0,12.16,12.17,12.13,12.15,201600.0
2011-10-07 15:40:00,12.15,12.15,12.08,12.09,343800.0,12.15,12.15,12.08,12.09,343800.0
2011-10-07 15:50:00,12.08,12.08,11.99,12.0,431400.0,12.08,12.08,11.99,12.0,431400.0
2011-10-10 09:30:00,12.17,12.17,12.1,12.11,78600.0,12.17,12.17,12.1,12.11,78600.0
2011-10-10 09:40:00,12.12,12.14,12.1,12.13,73800.0,12.12,12.14,12.1,12.13,73800.0
2011-10-10 09:50:00,12.13,12.19,12.13,12.19,162000.0,12.13,12.19,12.13,12.19,162000.0
2011-10-10 10:00:00,12.17,12.18,12.15,12.17,89400.0,12.17,12.18,12.15,12.17,89400.0
2011-10-10 10:10:00,12.18,12.18,12.15,12.17,112200.0,12.18,12.18,12.15,12.17,112200.0
2011-10-10 10:20:00,12.18,12.23,12.17,12.22,115800.0,12.18,12.23,12.17,12.22,115800.0
2011-10-10 10:30:00,12.22,12.23,12.21,12.22,72000.0,12.22,12.23,12.21,12.22,72000.0
2011-10-10 10:40:00,12.21,12.24,12.2,12.2,78600.0,12.21,12.24,12.2,12.2,78600.0
2011-10-10 10:50:00,12.2,12.22,12.19,12.22,61800.0,12.2,12.22,12.19,12.22,61800.0
2011-10-10 11:00:00,12.22,12.23,12.18,12.2,64800.0,12.22,12.23,12.18,12.2,64800.0
2011-10-10 11:10:00,12.19,12.2,12.17,12.17,61200.0,12.19,12.2,12.17,12.17,61200.0
2011-10-10 11:20:00,12.17,12.19,12.16,12.18,107400.0,12.17,12.19,12.16,12.18,107400.0
2011-10-10 11:30:00,12.18,12.18,12.16,12.16,52800.0,12.18,12.18,12.16,12.16,52800.0
2011-10-10 11:40:00,12.16,12.19,12.16,12.17,46200.0,12.16,12.19,12.16,12.17,46200.0
2011-10-10 11:50:00,12.17,12.19,12.16,12.18,53400.0,12.17,12.19,12.16,12.18,53400.0
2011-10-10 12:00:00,12.18,12.2,12.16,12.16,63000.0,12.18,12.2,12.16,12.16,63000.0
2011-10-10 12:10:00,12.16,12.17,12.14,12.14,58200.0,12.16,12.17,12.14,12.14,58200.0
2011-10-10 12:20:00,12.14,12.18,12.13,12.18,24600.0,12.14,12.18,12.13,12.18,24600.0
2011-10-10 12:30:00,12.18,12.18,12.17,12.18,30600.0,12.18,12.18,12.17,12.18,30600.0
2011-10-10 12:40:00,12.18,12.19,12.17,12.17,43800.0,12.18,12.19,12.17,12.17,43800.0
2011-10-10 12:50:00,12.18,12.19,12.17,12.18,51600.0,12.18,12.19,12.17,12.18,51600.0
2011-10-10 13:00:00,12.18,12.2,12.17,12.19,59400.0,12.18,12.2,12.17,12.19,59400.0
2011-10-10 13:10:00,12.19,12.2,12.18,12.19,59400.0,12.19,12.2,12.18,12.19,59400.0
2011-10-10 13:20:00,12.19,12.2,12.17,12.17,141000.0,12.19,12.2,12.17,12.17,141000.0
2011-10-10 13:30:00,12.17,12.19,12.17,12.18,66000.0,12.17,12.19,12.17,12.18,66000.0
2011-10-10 13:40:00,12.18,12.2,12.17,12.19,76800.0,12.18,12.2,12.17,12.19,76800.0
2011-10-10 13:50:00,12.19,12.2,12.17,12.18,46200.0,12.19,12.2,12.17,12.18,46200.0
2011-10-10 14:00:00,12.17,12.2,12.17,12.17,87600.0,12.17,12.2,12.17,12.17,87600.0
2011-10-10 14:10:00,12.17,12.18,12.16,12.17,72600.0,12.17,12.18,12.16,12.17,72600.0
2011-10-10 14:20:00,12.17,12.18,12.16,12.17,66600.0,12.17,12.18,12.16,12.17,66600.0
2011-10-10 14:30:00,12.17,12.17,12.15,12.15,55200.0,12.17,12.17,12.15,12.15,55200.0
2011-10-10 14:40:00,12.15,12.16,12.12,12.12,71400.0,12.15,12.16,12.12,12.12,71400.0
2011-10-10 14:50:00,12.12,12.13,12.11,12.12,69000.0,12.12,12.13,12.11,12.12,69000.0
2011-10-10 15:00:00,12.12,12.13,12.1,12.11,146400.0,12.12,12.13,12.1,12.11,146400.0
2011-10-10 15:10:00,12.1,12.11,12.05,12.05,228000.0,12.1,12.11,12.05,12.05,228000.0
2011-10-10 15:20:00,12.06,12.06,11.99,12.0,358800.0,12.06,12.06,11.99,12.0,358800.0
2011-10-10 15:30:00,12.0,12.01,11.98,11.99,457800.0,12.0,12.01,11.98,11.99,457800.0
2011-10-10 15:40:00,11.99,12.02,11.98,11.99,428400.0,11.99,12.02,11.98,11.99,428400.0
2011-10-10 15:50:00,12.0,12.03,11.99,12.03,1083000.0,12.0,12.03,11.99,12.03,1083000.0
2011-10-11 09:30:00,12.0,12.1,11.97,12.09,63600.0,12.0,12.1,11.97,12.09,63600.0
2011-10-11 09:40:00,12.09,12.17,12.05,12.16,57600.0,12.09,12.17,12.05,12.16,57600.0
2011-10-11 09:50:00,12.16,12.2,12.14,12.15,48600.0,12.16,12.2,12.14,12.15,48600.0
2011-10-11 10:00:00,12.14,12.19,12.13,12.17,107400.0,12.14,12.19,12.13,12.17,107400.0
2011-10-11 10:10:00,12.17,12.18,12.15,12.16,72000.0,12.17,12.18,12.15,12.16,72000.0
2011-10-11 10:20:00,12.14,12.17,12.12,12.13,61200.0,12.14,12.17,12.12,12.13,61200.0
2011-10-11 10:30:00,12.13,12.15,12.1,12.11,69600.0,12.13,12.15,12.1,12.11,69600.0
2011-10-11 10:40:00,12.11,12.11,12.04,12.04,111000.0,12.11,12.11,12.04,12.04,111000.0
2011-10-11 10:50:00,12.04,12.07,12.04,12.05,37200.0,12.04,12.07,12.04,12.05,37200.0
2011-10-11 11:00:00,12.06,12.07,12.04,12.06,52200.0,12.06,12.07,12.04,12.06,52200.0
2011-10-11 11:10:00,12.06,12.06,11.98,11.99,141600.0,12.06,12.06,11.98,11.99,141600.0
2011-10-11 11:20:00,11.99,12.06,11.99,12.06,53400.0,11.99,12.06,11.99,12.06,53400.0
2011-10-11 11:30:00,12.06,12.07,12.06,12.06,70800.0,12.06,12.07,12.06,12.06,70800.0
2011-10-11 11:40:00,12.06,12.08,12.05,12.06,52200.0,12.06,12.08,12.05,12.06,52200.0
2011-10-11 11:50:00,12.06,12.08,12.03,12.05,56400.0,12.06,12.08,12.03,12.05,56400.0
2011-10-11 12:00:00,12.05,12.07,12.05,12.07,41400.0,12.05,12.07,12.05,12.07,41400.0
2011-10-11 12:10:00,12.07,12.09,12.07,12.08,52800.0,12.07,12.09,12.07,12.08,52800.0
2011-10-11 12:20:00,12.08,12.09,12.07,12.08,33600.0,12.08,12.09,12.07,12.08,33600.0
2011-10-11 12:30:00,12.09,12.09,12.02,12.03,91200.0,12.09,12.09,12.02,12.03,91200.0
2011-10-11 12:40:00,12.03,12.03,11.95,12.03,171600.0,12.03,12.03,11.95,12.03,171600.0
2011-10-11 12:50:00,12.03,12.07,12.03,12.06,57600.0,12.03,12.07,12.03,12.06,57600.0
2011-10-11 13:00:00,12.06,12.07,12.05,12.06,63000.0,12.06,12.07,12.05,12.06,63000.0
2011-10-11 13:10:00,12.07,12.08,12.01,12.04,91800.0,12.07,12.08,12.01,12.04,91800.0
2011-10-11 13:20:00,12.03,12.07,12.03,12.06,45600.0,12.03,12.07,12.03,12.06,45600.0
2011-10-11 13:30:00,12.06,12.06,12.03,12.03,110400.0,12.06,12.06,12.03,12.03,110400.0
2011-10-11 13:40:00,12.03,12.05,12.02,12.03,61200.0,12.03,12.05,12.02,12.03,61200.0
2011-10-11 13:50:00,12.03,12.06,12.03,12.03,70200.0,12.03,12.06,12.03,12.03,70200.0
2011-10-11 14:00:00,12.04,12.06,12.03,12.04,55800.0,12.04,12.06,12.03,12.04,55800.0
2011-10-11 14:10:00,12.05,12.06,12.02,12.03,81000.0,12.05,12.06,12.02,12.03,81000.0
2011-10-11 14:20:00,12.03,12.05,12.01,12.02,82800.0,12.03,12.05,12.01,12.02,82800.0
2011-10-11 14:30:00,12.02,12.04,12.01,12.02,91200.0,12.02,12.04,12.01,12.02,91200.0
2011-10-11 14:40:00,12.02,12.02,11.99,12.0,102000.0,12.02,12.02,11.99,12.0,102000.0
2011-10-11 14:50:00,12.0,12.02,11.99,12.02,129000.0,12.0,12.02,11.99,12.02,129000.0
2011-10-11 15:00:00,12.02,12.03,12.01,12.02,179400.0,12.02,12.03,12.01,12.02,179400.0
2011-10-11 15:10:00,12.02,12.02,11.99,12.0,123000.0,12.02,12.02,11.99,12.0,123000.0
2011-10-11 15:20:00,12.0,12.01,11.96,11.97,204600.0,12.0,12.01,11.96,11.97,204600.0
2011-10-11 15:30:00,11.97,11.99,11.96,11.97,300000.0,11.97,11.99,11.96,11.97,300000.0
2011-10-11 15:40:00,11.98,12.0,11.96,11.98,384000.0,11.98,12.0,11.96,11.98,384000.0
2011-10-11 15:50:00,11.98,11.98,11.92,11.95,560400.0,11.98,11.98,11.92,11.95,560400.0
2011-10-12 09:30:00,12.0,12.04,11.93,11.93,162000.0,12.0,12.04,11.93,11.93,162000.0
2011-10-12 09:40:00,11.94,11.96,11.84,11.84,169800.0,11.94,11.96,11.84,11.84,169800.0
2011-10-12 09:50:00,11.85,11.93,11.84,11.93,141600.0,11.85,11.93,11.84,11.93,141600.0
2011-10-12 10:00:00,11.93,12.0,11.88,12.0,115200.0,11.93,12.0,11.88,12.0,115200.0
2011-10-12 10:10:00,12.0,12.02,11.95,11.95,341400.0,12.0,12.02,11.95,11.95,341400.0
2011-10-12 10:20:00,11.95,11.95,11.92,11.93,290400.0,11.95,11.95,11.92,11.93,290400.0
2011-10-12 10:30:00,11.93,12.05,11.93,12.03,366600.0,11.93,12.05,11.93,12.03,366600.0
2011-10-12 10:40:00,12.03,12.03,11.95,11.95,159000.0,12.03,12.03,11.95,11.95,159000.0
2011-10-12 10:50:00,11.95,11.96,11.91,11.91,127800.0,11.95,11.96,11.91,11.91,127800.0
2011-10-12 11:00:00,11.92,11.92,11.88,11.9,125400.0,11.92,11.92,11.88,11.9,125400.0
2011-10-12 11:10:00,11.9,11.93,11.89,11.9,75600.0,11.9,11.93,11.89,11.9,75600.0
2011-10-12 11:20:00,11.89,11.92,11.88,11.91,90000.0,11.89,11.92,11.88,11.91,90000.0
2011-10-12 11:30:00,11.9,11.9,11.88,11.9,84000.0,11.9,11.9,11.88,11.9,84000.0
2011-10-12 11:40:00,11.9,11.94,11.9,11.94,199800.0,11.9,11.94,11.9,11.94,199800.0
2011-10-12 11:50:00,11.93,11.97,11.92,11.92,189000.0,11.93,11.97,11.92,11.92,189000.0
2011-10-12 12:00:00,11.92,11.95,11.92,11.94,129000.0,11.92,11.95,11.92,11.94,129000.0
2011-10-12 12:10:00,11.93,11.95,11.92,11.93,108600.0,11.93,11.95,11.92,11.93,108600.0
2011-10-12 12:20:00,11.94,11.96,11.92,11.94,110400.0,11.94,11.96,11.92,11.94,110400.0
2011-10-12 12:30:00,11.94,11.95,11.9,11.9,208800.0,11.94,11.95,11.9,11.9,208800.0
2011-10-12 12:40:00,11.91,11.94,11.91,11.92,69600.0,11.91,11.94,11.91,11.92,69600.0
2011-10-12 12:50:00,11.92,11.95,11.91,11.93,61800.0,11.92,11.95,11.91,11.93,61800.0
2011-10-12 13:00:00,11.94,11.96,11.94,11.95,115800.0,11.94,11.96,11.94,11.95,115800.0
2011-10-12 13:10:00,11.95,11.96,11.94,11.96,75600.0,11.95,11.96,11.94,11.96,75600.0
2011-10-12 13:20:00,11.96,11.96,11.94,11.94,81600.0,11.96,11.96,11.94,11.94,81600.0
2011-10-12 13:30:00,11.94,11.97,11.94,11.97,96600.0,11.94,11.97,11.94,11.97,96600.0
2011-10-12 13:40:00,11.97,11.97,11.93,11.93,99600.0,11.97,11.97,11.93,11.93,99600.0
2011-10-12 13:50:00,11.92,11.93,11.92,11.92,59400.0,11.92,11.93,11.92,11.92,59400.0
2011-10-12 14:00:00,11.92,11.95,11.92,11.95,93000.0,11.92,11.95,11.92,11.95,93000.0
2011-10-12 14:10:00,11.95,11.95,11.92,11.92,123600.0,11.95,11.95,11.92,11.92,123600.0
2011-10-12 14:20:00,11.92,11.92,11.9,11.9,81600.0,11.92,11.92,11.9,11.9,81600.0
2011-10-12 14:30:00,11.91,11.93,11.89,11.9,90600.0,11.91,11.93,11.89,11.9,90600.0
2011-10-12 14:40:00,11.91,11.92,11.88,11.9,112200.0,11.91,11.92,11.88,11.9,112200.0
2011-10-12 14:50:00,11.9,11.9,11.85,11.85,202200.0,11.9,11.9,11.85,11.85,202200.0
2011-10-12 15:00:00,11.86,11.9,11.86,11.88,166800.0,11.86,11.9,11.86,11.88,166800.0
2011-10-12 15:10:00,11.87,11.9,11.84,11.87,133800.0,11.87,11.9,11.84,11.87,133800.0
2011-10-12 15:20:00,11.87,11.88,11.84,11.88,173400.0,11.87,11.88,11.84,11.88,173400.0
2011-10-12 15:30:00,11.88,11.9,11.86,11.88,218400.0,11.88,11.9,11.86,11.88,218400.0
2011-10-12 15:40:00,11.88,11.89,11.8,11.81,297000.0,11.88,11.89,11.8,11.81,297000.0
2011-10-12 15:50:00,11.81,11.85,11.81,11.82,420000.0,11.81,11.85,11.81,11.82,420000.0
2011-10-13 09:30:00,11.72,11.75,11.69,11.72,119400.0,11.72,11.75,11.69,11.72,119400.0
2011-10-13 09:40:00,11.72,11.83,11.72,11.8,94800.0,11.72,11.83,11.72,11.8,94800.0
2011-10-13 09:50:00,11.82,11.82,11.75,11.79,52800.0,11.82,11.82,11.75,11.79,52800.0
2011-10-13 10:00:00,11.78,11.78,11.72,11.77,69000.0,11.78,11.78,11.72,11.77,69000.0
2011-10-13 10:10:00,11.78,11.84,11.78,11.81,138600.0,11.78,11.84,11.78,11.81,138600.0
2011-10-13 10:20:00,11.81,11.93,11.81,11.92,141600.0,11.81,11.93,11.81,11.92,141600.0
2011-10-13 10:30:00,11.91,11.92,11.9,11.91,106800.0,11.91,11.92,11.9,11.91,106800.0
2011-10-13 10:40:00,11.91,11.92,11.89,11.9,160200.0,11.91,11.92,11.89,11.9,160200.0
2011-10-13 10:50:00,11.9,11.92,11.88,11.89,128400.0,11.9,11.92,11.88,11.89,128400.0
2011-10-13 11:00:00,11.89,11.9,11.86,11.86,120000.0,11.89,11.9,11.86,11.86,120000.0
2011-10-13 11:10:00,11.86,11.88,11.81,11.82,94800.0,11.86,11.88,11.81,11.82,94800.0
2011-10-13 11:20:00,11.82,11.85,11.81,11.81,84000.0,11.82,11.85,11.81,11.81,84000.0
2011-10-13 11:30:00,11.81,11.83,11.79,11.83,60600.0,11.81,11.83,11.79,11.83,60600.0
2011-10-13 11:40:00,11.83,11.85,11.81,11.84,108600.0,11.83,11.85,11.81,11.84,108600.0
2011-10-13 11:50:00,11.83,11.86,11.83,11.84,81600.0,11.83,11.86,11.83,11.84,81600.0
2011-10-13 12:00:00,11.84,11.84,11.82,11.83,82200.0,11.84,11.84,11.82,11.83,82200.0
2011-10-13 12:10:00,11.82,11.83,11.81,11.82,72000.0,11.82,11.83,11.81,11.82,72000.0
2011-10-13 12:20:00,11.83,11.83,11.8,11.8,70200.0,11.83,11.83,11.8,11.8,70200.0
2011-10-13 12:30:00,11.8,11.83,11.8,11.83,78000.0,11.8,11.83,11.8,11.83,78000.0
2011-10-13 12:40:00,11.83,11.83,11.82,11.83,70800.0,11.83,11.83,11.82,11.83,70800.0
2011-10-13 12:50:00,11.83,11.84,11.81,11.81,85800.0,11.83,11.84,11.81,11.81,85800.0
2011-10-13 13:00:00,11.82,11.84,11.79,11.84,76200.0,11.82,11.84,11.79,11.84,76200.0
2011-10-13 13:10:00,11.84,11.87,11.84,11.86,63600.0,11.84,11.87,11.84,11.86,63600.0
2011-10-13 13:20:00,11.85,11.88,11.85,11.87,67200.0,11.85,11.88,11.85,11.87,67200.0
2011-10-13 13:30:00,11.87,11.87,11.83,11.83,70800.0,11.87,11.87,11.83,11.83,70800.0
2011-10-13 13:40:00,11.83,11.85,11.83,11.84,109200.0,11.83,11.85,11.83,11.84,109200.0
2011-10-13 13:50:00,11.84,11.85,11.83,11.84,69000.0,11.84,11.85,11.83,11.84,69000.0
2011-10-13 14:00:00,11.84,11.85,11.82,11.85,46800.0,11.84,11.85,11.82,11.85,46800.0
2011-10-13 14:10:00,11.85,11.86,11.84,11.86,75600.0,11.85,11.86,11.84,11.86,75600.0
2011-10-13 14:20:00,11.86,11.88,11.83,11.85,93000.0,11.86,11.88,11.83,11.85,93000.0
2011-10-13 14:30:00,11.85,11.86,11.84,11.84,96000.0,11.85,11.86,11.84,11.84,96000.0
2011-10-13 14:40:00,11.84,11.89,11.83,11.89,73200.0,11.84,11.89,11.83,11.89,73200.0
2011-10-13 14:50:00,11.89,11.91,11.87,11.88,149400.0,11.89,11.91,11.87,11.88,149400.0
2011-10-13 15:00:00,11.88,11.9,11.88,11.9,136800.0,11.88,11.9,11.88,11.9,136800.0
2011-10-13 15:10:00,11.9,11.9,11.88,11.9,132600.0,11.9,11.9,11.88,11.9,132600.0
2011-10-13 15:20:00,11.9,11.9,11.85,11.85,83400.0,11.9,11.9,11.85,11.85,83400.0
2011-10-13 15:30:00,11.85,11.86,11.84,11.85,153000.0,11.85,11.86,11.84,11.85,153000.0
2011-10-13 15:40:00,11.84,11.87,11.83,11.85,198600.0,11.84,11.87,11.83,11.85,198600.0
2011-10-13 15:50:00,11.85,11.89,11.85,11.88,297000.0,11.85,11.89,11.85,11.88,297000.0
2011-10-14 09:30:00,11.98,12.0,11.93,11.99,78000.0,11.98,12.0,11.93,11.99,78000.0
2011-10-14 09:40:00,12.0,12.03,11.96,11.98,112200.0,12.0,12.03,11.96,11.98,112200.0
2011-10-14 09:50:00,11.97,12.02,11.96,12.0,79200.0,11.97,12.02,11.96,12.0,79200.0
2011-10-14 10:00:00,12.0,12.04,12.0,12.03,91200.0,12.0,12.04,12.0,12.03,91200.0
2011-10-14 10:10:00,12.02,12.02,11.98,11.98,36600.0,12.02,12.02,11.98,11.98,36600.0
2011-10-14 10:20:00,11.98,12.0,11.95,11.96,49200.0,11.98,12.0,11.95,11.96,49200.0
2011-10-14 10:30:00,11.95,11.99,11.95,11.97,65400.0,11.95,11.99,11.95,11.97,65400.0
2011-10-14 10:40:00,11.96,11.97,11.93,11.93,99000.0,11.96,11.97,11.93,11.93,99000.0
2011-10-14 10:50:00,11.93,11.94,11.91,11.92,40200.0,11.93,11.94,11.91,11.92,40200.0
2011-10-14 11:00:00,11.92,11.93,11.91,11.92,42600.0,11.92,11.93,11.91,11.92,42600.0
2011-10-14 11:10:00,11.93,11.93,11.92,11.93,39600.0,11.93,11.93,11.92,11.93,39600.0
2011-10-14 11:20:00,11.93,11.93,11.88,11.89,61800.0,11.93,11.93,11.88,11.89,61800.0
2011-10-14 11:30:00,11.89,11.92,11.89,11.92,57000.0,11.89,11.92,11.89,11.92,57000.0
2011-10-14 11:40:00,11.92,11.92,11.91,11.91,54600.0,11.92,11.92,11.91,11.91,54600.0
2011-10-14 11:50:00,11.91,11.92,11.89,11.9,46200.0,11.91,11.92,11.89,11.9,46200.0
2011-10-14 12:00:00,11.9,11.91,11.88,11.9,69000.0,11.9,11.91,11.88,11.9,69000.0
2011-10-14 12:10:00,11.91,11.91,11.86,11.87,64200.0,11.91,11.91,11.86,11.87,64200.0
2011-10-14 12:20:00,11.88,11.89,11.86,11.87,57000.0,11.88,11.89,11.86,11.87,57000.0
2011-10-14 12:30:00,11.87,11.91,11.86,11.89,85800.0,11.87,11.91,11.86,11.89,85800.0
2011-10-14 12:40:00,11.88,11.91,11.88,11.91,34200.0,11.88,11.91,11.88,11.91,34200.0
2011-10-14 12:50:00,11.91,11.91,11.88,11.9,48600.0,11.91,11.91,11.88,11.9,48600.0
2011-10-14 13:00:00,11.9,11.92,11.89,11.91,54600.0,11.9,11.92,11.89,11.91,54600.0
2011-10-14 13:10:00,11.91,11.92,11.9,11.91,33000.0,11.91,11.92,11.9,11.91,33000.0
2011-10-14 13:20:00,11.91,11.91,11.88,11.88,27000.0,11.91,11.91,11.88,11.88,27000.0
2011-10-14 13:30:00,11.88,11.89,11.87,11.88,33000.0,11.88,11.89,11.87,11.88,33000.0
2011-10-14 13:40:00,11.87,11.89,11.87,11.88,37800.0,11.87,11.89,11.87,11.88,37800.0
2011-10-14 13:50:00,11.87,11.91,11.87,11.91,39000.0,11.87,11.91,11.87,11.91,39000.0
2011-10-14 14:00:00,11.91,11.93,11.91,11.93,69600.0,11.91,11.93,11.91,11.93,69600.0
2011-10-14 14:10:00,11.92,11.95,11.92,11.93,510600.0,11.92,11.95,11.92,11.93,510600.0
2011-10-14 14:20:00,11.94,11.96,11.94,11.96,40200.0,11.94,11.96,11.94,11.96,40200.0
2011-10-14 14:30:00,11.96,11.97,11.94,11.97,89400.0,11.96,11.97,11.94,11.97,89400.0
2011-10-14 14:40:00,11.96,11.97,11.96,11.97,115200.0,11.96,11.97,11.96,11.97,115200.0
2011-10-14 14:50:00,11.97,12.0,11.97,12.0,92400.0,11.97,12.0,11.97,12.0,92400.0
2011-10-14 15:00:00,12.0,12.01,11.99,12.0,124200.0,12.0,12.01,11.99,12.0,124200.0
2011-10-14 15:10:00,12.0,12.0,11.98,11.99,84600.0,12.0,12.0,11.98,11.99,84600.0
2011-10-14 15:20:00,11.98,12.0,11.98,11.99,75000.0,11.98,12.0,11.98,11.99,75000.0
2011-10-14 15:30:00,11.99,12.03,11.98,11.99,215400.0,11.99,12.03,11.98,11.99,215400.0
2011-10-14 15:40:00,11.99,12.0,11.93,11.94,159000.0,11.99,12.0,11.93,11.94,159000.0
2011-10-14 15:50:00,11.94,12.0,11.93,12.0,297000.0,11.94,12.0,11.93,12.0,297000.0
2011-10-17 09:30:00,11.75,11.79,11.4,11.55,837600.0,11.75,11.79,11.4,11.55,837600.0
2011-10-17 09:40:00,11.56,11.67,11.53,11.67,390600.0,11.56,11.67,11.53,11.67,390600.0
2011-10-17 09:50:00,11.67,11.84,11.65,11.84,327000.0,11.67,11.84,11.65,11.84,327000.0
2011-10-17 10:00:00,11.83,11.84,11.75,11.79,232800.0,11.83,11.84,11.75,11.79,232800.0
2011-10-17 10:10:00,11.79,11.79,11.7,11.71,111600.0,11.79,11.79,11.7,11.71,111600.0
2011-10-17 10:20:00,11.71,11.71,11.65,11.68,87600.0,11.71,11.71,11.65,11.68,87600.0
2011-10-17 10:30:00,11.68,11.71,11.68,11.68,61800.0,11.68,11.71,11.68,11.68,61800.0
2011-10-17 10:40:00,11.67,11.68,11.58,11.63,106800.0,11.67,11.68,11.58,11.63,106800.0
2011-10-17 10:50:00,11.63,11.65,11.62,11.63,97800.0,11.63,11.65,11.62,11.63,97800.0
2011-10-17 11:00:00,11.63,11.68,11.62,11.67,117000.0,11.63,11.68,11.62,11.67,117000.0
2011-10-17 11:10:00,11.67,11.67,11.65,11.66,72000.0,11.67,11.67,11.65,11.66,72000.0
2011-10-17 11:20:00,11.66,11.69,11.63,11.63,81600.0,11.66,11.69,11.63,11.63,81600.0
2011-10-17 11:30:00,11.63,11.65,11.62,11.63,78000.0,11.63,11.65,11.62,11.63,78000.0
2011-10-17 11:40:00,11.63,11.63,11.6,11.61,121800.0,11.63,11.63,11.6,11.61,121800.0
2011-10-17 11:50:00,11.61,11.63,11.61,11.61,81000.0,11.61,11.63,11.61,11.61,81000.0
2011-10-17 12:00:00,11.61,11.63,11.61,11.63,97800.0,11.61,11.63,11.61,11.63,97800.0
2011-10-17 12:10:00,11.63,11.63,11.6,11.63,72000.0,11.63,11.63,11.6,11.63,72000.0
2011-10-17 12:20:00,11.63,11.63,11.62,11.62,46200.0,11.63,11.63,11.62,11.62,46200.0
2011-10-17 12:30:00,11.62,11.62,11.59,11.59,62400.0,11.62,11.62,11.59,11.59,62400.0
2011-10-17 12:40:00,11.59,11.62,11.58,11.59,71400.0,11.59,11.62,11.58,11.59,71400.0
2011-10-17 12:50:00,11.59,11.59,11.57,11.57,120000.0,11.59,11.59,11.57,11.57,120000.0
2011-10-17 13:00:00,11.57,11.57,11.53,11.54,124200.0,11.57,11.57,11.53,11.54,124200.0
2011-10-17 13:10:00,11.54,11.55,11.52,11.54,156600.0,11.54,11.55,11.52,11.54,156600.0
2011-10-17 13:20:00,11.55,11.56,11.52,11.52,117000.0,11.55,11.56,11.52,11.52,117000.0
2011-10-17 13:30:00,11.52,11.53,11.51,11.52,375600.0,11.52,11.53,11.51,11.52,375600.0
2011-10-17 13:40:00,11.52,11.55,11.51,11.52,218400.0,11.52,11.55,11.51,11.52,218400.0
2011-10-17 13:50:00,11.52,11.55,11.52,11.55,243600.0,11.52,11.55,11.52,11.55,243600.0
2011-10-17 14:00:00,11.54,11.56,11.5,11.5,150000.0,11.54,11.56,11.5,11.5,150000.0
2011-10-17 14:10:00,11.5,11.51,11.49,11.49,131400.0,11.5,11.51,11.49,11.49,131400.0
2011-10-17 14:20:00,11.49,11.56,11.49,11.55,279600.0,11.49,11.56,11.49,11.55,279600.0
2011-10-17 14:30:00,11.55,11.55,11.48,11.49,112800.0,11.55,11.55,11.48,11.49,112800.0
2011-10-17 14:40:00,11.49,11.5,11.48,11.49,120000.0,11.49,11.5,11.48,11.49,120000.0
2011-10-17 14:50:00,11.49,11.51,11.48,11.51,102600.0,11.49,11.51,11.48,11.51,102600.0
2011-10-17 15:00:00,11.51,11.54,11.51,11.51,164400.0,11.51,11.54,11.51,11.51,164400.0
2011-10-17 15:10:00,11.51,11.53,11.51,11.52,178800.0,11.51,11.53,11.51,11.52,178800.0
2011-10-17 15:20:00,11.52,11.52,11.48,11.5,524400.0,11.52,11.52,11.48,11.5,524400.0
2011-10-17 15:30:00,11.5,11.5,11.44,11.44,547200.0,11.5,11.5,11.44,11.44,547200.0
2011-10-17 15:40:00,11.44,11.52,11.42,11.44,455400.0,11.44,11.52,11.42,11.44,455400.0
2011-10-17 15:50:00,11.44,11.45,11.41,11.42,862800.0,11.44,11.45,11.41,11.42,862800.0
2011-10-18 09:30:00,11.35,11.51,11.35,11.5,184800.0,11.35,11.51,11.35,11.5,184800.0
2011-10-18 09:40:00,11.51,11.53,11.49,11.51,192600.0,11.51,11.53,11.49,11.51,192600.0
2011-10-18 09:50:00,11.5,11.55,11.5,11.54,102600.0,11.5,11.55,11.5,11.54,102600.0
2011-10-18 10:00:00,11.54,11.57,11.51,11.57,105000.0,11.54,11.57,11.51,11.57,105000.0
2011-10-18 10:10:00,11.57,11.59,11.56,11.59,181200.0,11.57,11.59,11.56,11.59,181200.0
2011-10-18 10:20:00,11.58,11.68,11.58,11.68,136800.0,11.58,11.68,11.58,11.68,136800.0
2011-10-18 10:30:00,11.68,11.69,11.62,11.63,217800.0,11.68,11.69,11.62,11.63,217800.0
2011-10-18 10:40:00,11.63,11.69,11.63,11.68,70800.0,11.63,11.69,11.63,11.68,70800.0
2011-10-18 10:50:00,11.68,11.71,11.66,11.67,103800.0,11.68,11.71,11.66,11.67,103800.0
2011-10-18 11:00:00,11.66,11.69,11.65,11.67,64200.0,11.66,11.69,11.65,11.67,64200.0
2011-10-18 11:10:00,11.67,11.68,11.66,11.66,48600.0,11.67,11.68,11.66,11.66,48600.0
2011-10-18 11:20:00,11.66,11.67,11.62,11.62,68400.0,11.66,11.67,11.62,11.62,68400.0
2011-10-18 11:30:00,11.63,11.68,11.63,11.68,66600.0,11.63,11.68,11.63,11.68,66600.0
2011-10-18 11:40:00,11.68,11.68,11.66,11.67,36600.0,11.68,11.68,11.66,11.67,36600.0
2011-10-18 11:50:00,11.68,11.68,11.66,11.66,49200.0,11.68,11.68,11.66,11.66,49200.0
2011-10-18 12:00:00,11.67,11.68,11.66,11.66,70800.0,11.67,11.68,11.66,11.66,70800.0
2011-10-18 12:10:00,11.66,11.66,11.62,11.62,60600.0,11.66,11.66,11.62,11.62,60600.0
2011-10-18 12:20:00,11.63,11.64,11.62,11.64,47400.0,11.63,11.64,11.62,11.64,47400.0
2011-10-18 12:30:00,11.63,11.64,11.63,11.63,100200.0,11.63,11.64,11.63,11.63,100200.0
2011-10-18 12:40:00,11.63,11.64,11.62,11.63,114600.0,11.63,11.64,11.62,11.63,114600.0
2011-10-18 12:50:00,11.63,11.64,11.63,11.63,64200.0,11.63,11.64,11.63,11.63,64200.0
2011-10-18 13:00:00,11.63,11.64,11.63,11.63,46800.0,11.63,11.64,11.63,11.63,46800.0
2011-10-18 13:10:00,11.63,11.64,11.62,11.63,55800.0,11.63,11.64,11.62,11.63,55800.0
2011-10-18 13:20:00,11.63,11.64,11.63,11.64,37800.0,11.63,11.64,11.63,11.64,37800.0
2011-10-18 13:30:00,11.64,11.64,11.61,11.61,56400.0,11.64,11.64,11.61,11.61,56400.0
2011-10-18 13:40:00,11.61,11.62,11.59,11.62,51600.0,11.61,11.62,11.59,11.62,51600.0
2011-10-18 13:50:00,11.63,11.63,11.6,11.6,78600.0,11.63,11.63,11.6,11.6,78600.0
2011-10-18 14:00:00,11.6,11.63,11.6,11.63,89400.0,11.6,11.63,11.6,11.63,89400.0
2011-10-18 14:10:00,11.62,11.67,11.62,11.65,76800.0,11.62,11.67,11.62,11.65,76800.0
2011-10-18 14:20:00,11.66,11.67,11.65,11.66,90600.0,11.66,11.67,11.65,11.66,90600.0
2011-10-18 14:30:00,11.66,11.66,11.62,11.62,87600.0,11.66,11.66,11.62,11.62,87600.0
2011-10-18 14:40:00,11.62,11.63,11.6,11.6,115800.0,11.62,11.63,11.6,11.6,115800.0
2011-10-18 14:50:00,11.59,11.6,11.57,11.58,132600.0,11.59,11.6,11.57,11.58,132600.0
2011-10-18 15:00:00,11.59,11.7,11.59,11.7,135000.0,11.59,11.7,11.59,11.7,135000.0
2011-10-18 15:10:00,11.7,11.79,11.7,11.72,260400.0,11.7,11.79,11.7,11.72,260400.0
2011-10-18 15:20:00,11.72,11.74,11.67,11.67,211800.0,11.72,11.74,11.67,11.67,211800.0
2011-10-18 15:30:00,11.67,11.71,11.64,11.66,302400.0,11.67,11.71,11.64,11.66,302400.0
2011-10-18 15:40:00,11.66,11.7,11.65,11.69,271800.0,11.66,11.7,11.65,11.69,271800.0
2011-10-18 15:50:00,11.69,11.73,11.65,11.69,378000.0,11.69,11.73,11.65,11.69,378000.0
2011-10-19 09:30:00,11.72,11.92,11.71,11.83,206400.0,11.72,11.92,11.71,11.83,206400.0
2011-10-19 09:40:00,11.83,11.84,11.74,11.78,132600.0,11.83,11.84,11.74,11.78,132600.0
2011-10-19 09:50:00,11.78,11.8,11.69,11.71,133200.0,11.78,11.8,11.69,11.71,133200.0
2011-10-19 10:00:00,11.72,11.73,11.68,11.71,137400.0,11.72,11.73,11.68,11.71,137400.0
2011-10-19 10:10:00,11.71,11.72,11.69,11.69,149400.0,11.71,11.72,11.69,11.69,149400.0
2011-10-19 10:20:00,11.69,11.75,11.68,11.74,111000.0,11.69,11.75,11.68,11.74,111000.0
2011-10-19 10:30:00,11.74,11.74,11.69,11.7,106200.0,11.74,11.74,11.69,11.7,106200.0
2011-10-19 10:40:00,11.7,11.7,11.67,11.67,205800.0,11.7,11.7,11.67,11.67,205800.0
2011-10-19 10:50:00,11.67,11.71,11.67,11.69,121800.0,11.67,11.71,11.67,11.69,121800.0
2011-10-19 11:00:00,11.69,11.71,11.68,11.7,253800.0,11.69,11.71,11.68,11.7,253800.0
2011-10-19 11:10:00,11.69,11.7,11.65,11.67,122400.0,11.69,11.7,11.65,11.67,122400.0
2011-10-19 11:20:00,11.67,11.71,11.66,11.7,172800.0,11.67,11.71,11.66,11.7,172800.0
2011-10-19 11:30:00,11.7,11.76,11.7,11.74,304800.0,11.7,11.76,11.7,11.74,304800.0
2011-10-19 11:40:00,11.74,11.76,11.73,11.73,90000.0,11.74,11.76,11.73,11.73,90000.0
2011-10-19 11:50:00,11.73,11.74,11.69,11.69,78600.0,11.73,11.74,11.69,11.69,78600.0
2011-10-19 12:00:00,11.69,11.71,11.67,11.68,155400.0,11.69,11.71,11.67,11.68,155400.0
2011-10-19 12:10:00,11.68,11.69,11.62,11.62,293400.0,11.68,11.69,11.62,11.62,293400.0
2011-10-19 12:20:00,11.62,11.62,11.59,11.6,153600.0,11.62,11.62,11.59,11.6,153600.0
2011-10-19 12:30:00,11.6,11.62,11.59,11.61,159600.0,11.6,11.62,11.59,11.61,159600.0
2011-10-19 12:40:00,11.61,11.61,11.6,11.6,157800.0,11.61,11.61,11.6,11.6,157800.0
2011-10-19 12:50:00,11.6,11.61,11.59,11.59,151200.0,11.6,11.61,11.59,11.59,151200.0
2011-10-19 13:00:00,11.59,11.6,11.57,11.58,141600.0,11.59,11.6,11.57,11.58,141600.0
2011-10-19 13:10:00,11.58,11.62,11.58,11.61,81600.0,11.58,11.62,11.58,11.61,81600.0
2011-10-19 13:20:00,11.61,11.64,11.61,11.62,130200.0,11.61,11.64,11.61,11.62,130200.0
2011-10-19 13:30:00,11.61,11.62,11.59,11.59,122400.0,11.61,11.62,11.59,11.59,122400.0
2011-10-19 13:40:00,11.6,11.61,11.58,11.6,76200.0,11.6,11.61,11.58,11.6,76200.0
2011-10-19 13:50:00,11.6,11.61,11.58,11.59,123600.0,11.6,11.61,11.58,11.59,123600.0
2011-10-19 14:00:00,11.59,11.6,11.53,11.54,145200.0,11.59,11.6,11.53,11.54,145200.0
2011-10-19 14:10:00,11.53,11.55,11.51,11.55,141000.0,11.53,11.55,11.51,11.55,141000.0
2011-10-19 14:20:00,11.55,11.56,11.5,11.52,155400.0,11.55,11.56,11.5,11.52,155400.0
2011-10-19 14:30:00,11.51,11.52,11.47,11.47,187800.0,11.51,11.52,11.47,11.47,187800.0
2011-10-19 14:40:00,11.48,11.48,11.44,11.45,193800.0,11.48,11.48,11.44,11.45,193800.0
2011-10-19 14:50:00,11.44,11.45,11.42,11.43,508200.0,11.44,11.45,11.42,11.43,508200.0
2011-10-19 15:00:00,11.43,11.44,11.3,11.31,925800.0,11.43,11.44,11.3,11.31,925800.0
2011-10-19 15:10:00,11.31,11.36,11.28,11.33,572400.0,11.31,11.36,11.28,11.33,572400.0
2011-10-19 15:20:00,11.33,11.39,11.32,11.35,432600.0,11.33,11.39,11.32,11.35,432600.0
2011-10-19 15:30:00,11.35,11.46,11.35,11.38,795000.0,11.35,11.46,11.35,11.38,795000.0
2011-10-19 15:40:00,11.39,11.39,11.3,11.31,695400.0,11.39,11.39,11.3,11.31,695400.0
2011-10-19 15:50:00,11.31,11.33,11.29,11.3,1012800.0,11.31,11.33,11.29,11.3,1012800.0
2011-10-20 09:30:00,11.67,11.96,11.38,11.47,1113600.0,11.67,11.96,11.38,11.47,1113600.0
2011-10-20 09:40:00,11.46,11.66,11.38,11.65,700200.0,11.46,11.66,11.38,11.65,700200.0
2011-10-20 09:50:00,11.65,11.78,11.61,11.74,481800.0,11.65,11.78,11.61,11.74,481800.0
2011-10-20 10:00:00,11.74,11.82,11.7,11.7,514200.0,11.74,11.82,11.7,11.7,514200.0
2011-10-20 10:10:00,11.7,11.78,11.65,11.74,290400.0,11.7,11.78,11.65,11.74,290400.0
2011-10-20 10:20:00,11.75,11.81,11.74,11.77,250200.0,11.75,11.81,11.74,11.77,250200.0
2011-10-20 10:30:00,11.77,11.83,11.75,11.81,364800.0,11.77,11.83,11.75,11.81,364800.0
2011-10-20 10:40:00,11.81,11.94,11.8,11.94,475200.0,11.81,11.94,11.8,11.94,475200.0
2011-10-20 10:50:00,11.93,12.03,11.93,11.99,937200.0,11.93,12.03,11.93,11.99,937200.0
2011-10-20 11:00:00,11.98,11.99,11.88,11.95,325800.0,11.98,11.99,11.88,11.95,325800.0
2011-10-20 11:10:00,11.95,12.0,11.94,12.0,216000.0,11.95,12.0,11.94,12.0,216000.0
2011-10-20 11:20:00,11.99,12.04,11.95,11.99,274800.0,11.99,12.04,11.95,11.99,274800.0
2011-10-20 11:30:00,11.99,12.04,11.99,12.0,223200.0,11.99,12.04,11.99,12.0,223200.0
2011-10-20 11:40:00,12.0,12.01,11.91,11.93,403800.0,12.0,12.01,11.91,11.93,403800.0
2011-10-20 11:50:00,11.93,11.98,11.91,11.97,283800.0,11.93,11.98,11.91,11.97,283800.0
2011-10-20 12:00:00,11.97,11.97,11.88,11.9,171600.0,11.97,11.97,11.88,11.9,171600.0
2011-10-20 12:10:00,11.9,11.91,11.85,11.88,212400.0,11.9,11.91,11.85,11.88,212400.0
2011-10-20 12:20:00,11.88,11.93,11.88,11.89,156000.0,11.88,11.93,11.88,11.89,156000.0
2011-10-20 12:30:00,11.88,11.96,11.88,11.95,175200.0,11.88,11.96,11.88,11.95,175200.0
2011-10-20 12:40:00,11.94,11.94,11.88,11.89,128400.0,11.94,11.94,11.88,11.89,128400.0
2011-10-20 12:50:00,11.9,11.93,11.88,11.93,72600.0,11.9,11.93,11.88,11.93,72600.0
2011-10-20 13:00:00,11.92,11.95,11.92,11.92,218400.0,11.92,11.95,11.92,11.92,218400.0
2011-10-20 13:10:00,11.91,11.94,11.89,11.93,145200.0,11.91,11.94,11.89,11.93,145200.0
2011-10-20 13:20:00,11.94,11.96,11.93,11.94,206400.0,11.94,11.96,11.93,11.94,206400.0
2011-10-20 13:30:00,11.95,11.96,11.92,11.94,87600.0,11.95,11.96,11.92,11.94,87600.0
2011-10-20 13:40:00,11.94,12.0,11.91,11.99,255000.0,11.94,12.0,11.91,11.99,255000.0
2011-10-20 13:50:00,11.99,12.02,11.97,11.98,196800.0,11.99,12.02,11.97,11.98,196800.0
2011-10-20 14:00:00,11.98,12.01,11.93,11.95,175200.0,11.98,12.01,11.93,11.95,175200.0
2011-10-20 14:10:00,11.95,11.97,11.91,11.95,331800.0,11.95,11.97,11.91,11.95,331800.0
2011-10-20 14:20:00,11.95,11.97,11.94,11.96,112200.0,11.95,11.97,11.94,11.96,112200.0
2011-10-20 14:30:00,11.96,12.02,11.95,12.02,179400.0,11.96,12.02,11.95,12.02,179400.0
2011-10-20 14:40:00,12.01,12.02,11.99,12.01,221400.0,12.01,12.02,11.99,12.01,221400.0
2011-10-20 14:50:00,12.01,12.03,12.0,12.0,202200.0,12.01,12.03,12.0,12.0,202200.0
2011-10-20 15:00:00,12.01,12.01,11.98,12.0,159600.0,12.01,12.01,11.98,12.0,159600.0
2011-10-20 15:10:00,11.99,11.99,11.96,11.97,250200.0,11.99,11.99,11.96,11.97,250200.0
2011-10-20 15:20:00,11.97,11.97,11.9,11.92,296400.0,11.97,11.97,11.9,11.92,296400.0
2011-10-20 15:30:00,11.92,11.97,11.91,11.94,431400.0,11.92,11.97,11.91,11.94,431400.0
2011-10-20 15:40:00,11.94,12.02,11.93,12.01,519600.0,11.94,12.02,11.93,12.01,519600.0
2011-10-20 15:50:00,12.01,12.01,11.97,12.0,619800.0,12.01,12.01,11.97,12.0,619800.0
2011-10-21 09:30:00,12.12,12.15,12.06,12.15,712800.0,12.12,12.15,12.06,12.15,712800.0
2011-10-21 09:40:00,12.15,12.24,12.13,12.13,196200.0,12.15,12.24,12.13,12.13,196200.0
2011-10-21 09:50:00,12.13,12.19,12.11,12.16,183000.0,12.13,12.19,12.11,12.16,183000.0
2011-10-21 10:00:00,12.15,12.16,12.12,12.15,354600.0,12.15,12.16,12.12,12.15,354600.0
2011-10-21 10:10:00,12.14,12.21,12.12,12.21,88200.0,12.14,12.21,12.12,12.21,88200.0
2011-10-21 10:20:00,12.22,12.25,12.21,12.23,168000.0,12.22,12.25,12.21,12.23,168000.0
2011-10-21 10:30:00,12.23,12.26,12.21,12.25,142800.0,12.23,12.26,12.21,12.25,142800.0
2011-10-21 10:40:00,12.26,12.26,12.22,12.24,89400.0,12.26,12.26,12.22,12.24,89400.0
2011-10-21 10:50:00,12.23,12.23,12.19,12.22,99600.0,12.23,12.23,12.19,12.22,99600.0
2011-10-21 11:00:00,12.22,12.25,12.22,12.22,76200.0,12.22,12.25,12.22,12.22,76200.0
2011-10-21 11:10:00,12.22,12.25,12.22,12.24,71400.0,12.22,12.25,12.22,12.24,71400.0
2011-10-21 11:20:00,12.24,12.25,12.23,12.23,67200.0,12.24,12.25,12.23,12.23,67200.0
2011-10-21 11:30:00,12.23,12.23,12.21,12.22,99600.0,12.23,12.23,12.21,12.22,99600.0
2011-10-21 11:40:00,12.22,12.26,12.21,12.26,105600.0,12.22,12.26,12.21,12.26,105600.0
2011-10-21 11:50:00,12.25,12.29,12.25,12.28,72600.0,12.25,12.29,12.25,12.28,72600.0
2011-10-21 12:00:00,12.28,12.28,12.26,12.26,49800.0,12.28,12.28,12.26,12.26,49800.0
2011-10-21 12:10:00,12.26,12.28,12.26,12.26,58800.0,12.26,12.28,12.26,12.26,58800.0
2011-10-21 12:20:00,12.26,12.28,12.25,12.28,59400.0,12.26,12.28,12.25,12.28,59400.0
2011-10-21 12:30:00,12.28,12.29,12.26,12.27,61200.0,12.28,12.29,12.26,12.27,61200.0
2011-10-21 12:40:00,12.27,12.28,12.27,12.27,50400.0,12.27,12.28,12.27,12.27,50400.0
2011-10-21 12:50:00,12.27,12.27,12.26,12.27,34800.0,12.27,12.27,12.26,12.27,34800.0
2011-10-21 13:00:00,12.26,12.27,12.24,12.24,73200.0,12.26,12.27,12.24,12.24,73200.0
2011-10-21 13:10:00,12.23,12.23,12.2,12.22,76200.0,12.23,12.23,12.2,12.22,76200.0
2011-10-21 13:20:00,12.21,12.22,12.17,12.18,85200.0,12.21,12.22,12.17,12.18,85200.0
2011-10-21 13:30:00,12.18,12.21,12.17,12.19,89400.0,12.18,12.21,12.17,12.19,89400.0
2011-10-21 13:40:00,12.19,12.2,12.16,12.19,91200.0,12.19,12.2,12.16,12.19,91200.0
2011-10-21 13:50:00,12.19,12.21,12.19,12.2,112200.0,12.19,12.21,12.19,12.2,112200.0
2011-10-21 14:00:00,12.19,12.24,12.19,12.24,116400.0,12.19,12.24,12.19,12.24,116400.0
2011-10-21 14:10:00,12.23,12.23,12.17,12.17,165600.0,12.23,12.23,12.17,12.17,165600.0
2011-10-21 14:20:00,12.17,12.17,12.13,12.13,193200.0,12.17,12.17,12.13,12.13,193200.0
2011-10-21 14:30:00,12.13,12.17,12.13,12.17,111600.0,12.13,12.17,12.13,12.17,111600.0
2011-10-21 14:40:00,12.17,12.21,12.17,12.2,111000.0,12.17,12.21,12.17,12.2,111000.0
2011-10-21 14:50:00,12.2,12.21,12.19,12.21,115800.0,12.2,12.21,12.19,12.21,115800.0
2011-10-21 15:00:00,12.21,12.26,12.21,12.24,152400.0,12.21,12.26,12.21,12.24,152400.0
2011-10-21 15:10:00,12.24,12.24,12.18,12.19,208200.0,12.24,12.24,12.18,12.19,208200.0
2011-10-21 15:20:00,12.19,12.21,12.18,12.2,204000.0,12.19,12.21,12.18,12.2,204000.0
2011-10-21 15:30:00,12.21,12.21,12.18,12.19,255600.0,12.21,12.21,12.18,12.19,255600.0
2011-10-21 15:40:00,12.19,12.2,12.16,12.19,340800.0,12.19,12.2,12.16,12.19,340800.0
2011-10-21 15:50:00,12.2,12.24,12.17,12.23,561000.0,12.2,12.24,12.17,12.23,561000.0
2011-10-24 09:30:00,12.21,12.36,12.21,12.35,123600.0,12.21,12.36,12.21,12.35,123600.0
2011-10-24 09:40:00,12.34,12.35,12.3,12.33,79800.0,12.34,12.35,12.3,12.33,79800.0
2011-10-24 09:50:00,12.34,12.38,12.33,12.37,69000.0,12.34,12.38,12.33,12.37,69000.0
2011-10-24 10:00:00,12.39,12.39,12.33,12.34,77400.0,12.39,12.39,12.33,12.34,77400.0
2011-10-24 10:10:00,12.34,12.37,12.34,12.37,42000.0,12.34,12.37,12.34,12.37,42000.0
2011-10-24 10:20:00,12.37,12.38,12.35,12.37,117600.0,12.37,12.38,12.35,12.37,117600.0
2011-10-24 10:30:00,12.37,12.4,12.36,12.39,77400.0,12.37,12.4,12.36,12.39,77400.0
2011-10-24 10:40:00,12.38,12.44,12.38,12.44,292800.0,12.38,12.44,12.38,12.44,292800.0
2011-10-24 10:50:00,12.44,12.46,12.43,12.46,109200.0,12.44,12.46,12.43,12.46,109200.0
2011-10-24 11:00:00,12.46,12.46,12.43,12.44,74400.0,12.46,12.46,12.43,12.44,74400.0
2011-10-24 11:10:00,12.43,12.44,12.41,12.41,118200.0,12.43,12.44,12.41,12.41,118200.0
2011-10-24 11:20:00,12.41,12.42,12.35,12.4,475800.0,12.41,12.42,12.35,12.4,475800.0
2011-10-24 11:30:00,12.41,12.45,12.38,12.45,89400.0,12.41,12.45,12.38,12.45,89400.0
2011-10-24 11:40:00,12.45,12.53,12.45,12.53,473400.0,12.45,12.53,12.45,12.53,473400.0
2011-10-24 11:50:00,12.52,12.53,12.5,12.51,174600.0,12.52,12.53,12.5,12.51,174600.0
2011-10-24 12:00:00,12.51,12.54,12.5,12.54,247200.0,12.51,12.54,12.5,12.54,247200.0
2011-10-24 12:10:00,12.54,12.6,12.53,12.58,289800.0,12.54,12.6,12.53,12.58,289800.0
2011-10-24 12:20:00,12.57,12.63,12.55,12.63,308400.0,12.57,12.63,12.55,12.63,308400.0
2011-10-24 12:30:00,12.62,12.63,12.53,12.53,72600.0,12.62,12.63,12.53,12.53,72600.0
2011-10-24 12:40:00,12.53,12.55,12.53,12.53,63600.0,12.53,12.55,12.53,12.53,63600.0
2011-10-24 12:50:00,12.53,12.58,12.53,12.58,129600.0,12.53,12.58,12.53,12.58,129600.0
2011-10-24 13:00:00,12.58,12.61,12.56,12.6,127200.0,12.58,12.61,12.56,12.6,127200.0
2011-10-24 13:10:00,12.59,12.64,12.59,12.62,293400.0,12.59,12.64,12.59,12.62,293400.0
2011-10-24 13:20:00,12.62,12.62,12.58,12.58,72000.0,12.62,12.62,12.58,12.58,72000.0
2011-10-24 13:30:00,12.58,12.59,12.54,12.59,144600.0,12.58,12.59,12.54,12.59,144600.0
2011-10-24 13:40:00,12.59,12.63,12.58,12.63,99600.0,12.59,12.63,12.58,12.63,99600.0
2011-10-24 13:50:00,12.63,12.66,12.62,12.63,161400.0,12.63,12.66,12.62,12.63,161400.0
2011-10-24 14:00:00,12.62,12.64,12.58,12.63,219600.0,12.62,12.64,12.58,12.63,219600.0
2011-10-24 14:10:00,12.62,12.64,12.6,12.6,121800.0,12.62,12.64,12.6,12.6,121800.0
2011-10-24 14:20:00,12.6,12.62,12.6,12.61,108600.0,12.6,12.62,12.6,12.61,108600.0
2011-10-24 14:30:00,12.61,12.63,12.61,12.62,141000.0,12.61,12.63,12.61,12.62,141000.0
2011-10-24 14:40:00,12.62,12.64,12.61,12.61,195000.0,12.62,12.64,12.61,12.61,195000.0
2011-10-24 14:50:00,12.6,12.61,12.58,12.59,143400.0,12.6,12.61,12.58,12.59,143400.0
2011-10-24 15:00:00,12.59,12.61,12.59,12.6,133200.0,12.59,12.61,12.59,12.6,133200.0
2011-10-24 15:10:00,12.6,12.63,12.57,12.63,234600.0,12.6,12.63,12.57,12.63,234600.0
2011-10-24 15:20:00,12.63,12.64,12.57,12.58,330600.0,12.63,12.64,12.57,12.58,330600.0
2011-10-24 15:30:00,12.58,12.58,12.54,12.56,271200.0,12.58,12.58,12.54,12.56,271200.0
2011-10-24 15:40:00,12.56,12.58,12.51,12.54,354600.0,12.56,12.58,12.51,12.54,354600.0
2011-10-24 15:50:00,12.53,12.59,12.53,12.58,421200.0,12.53,12.59,12.53,12.58,421200.0
2011-10-25 09:30:00,12.51,12.67,12.5,12.61,225600.0,12.51,12.67,12.5,12.61,225600.0
2011-10-25 09:40:00,12.61,12.67,12.56,12.59,120600.0,12.61,12.67,12.56,12.59,120600.0
2011-10-25 09:50:00,12.6,12.63,12.55,12.55,132600.0,12.6,12.63,12.55,12.55,132600.0
2011-10-25 10:00:00,12.57,12.57,12.48,12.57,201600.0,12.57,12.57,12.48,12.57,201600.0
2011-10-25 10:10:00,12.57,12.63,12.57,12.63,91200.0,12.57,12.63,12.57,12.63,91200.0
2011-10-25 10:20:00,12.63,12.64,12.6,12.61,118200.0,12.63,12.64,12.6,12.61,118200.0
2011-10-25 10:30:00,12.61,12.64,12.59,12.64,79800.0,12.61,12.64,12.59,12.64,79800.0
2011-10-25 10:40:00,12.63,12.65,12.62,12.64,55800.0,12.63,12.65,12.62,12.64,55800.0
2011-10-25 10:50:00,12.63,12.64,12.54,12.55,74400.0,12.63,12.64,12.54,12.55,74400.0
2011-10-25 11:00:00,12.55,12.59,12.49,12.5,80400.0,12.55,12.59,12.49,12.5,80400.0
2011-10-25 11:10:00,12.51,12.54,12.48,12.48,90600.0,12.51,12.54,12.48,12.48,90600.0
2011-10-25 11:20:00,12.48,12.5,12.45,12.46,118800.0,12.48,12.5,12.45,12.46,118800.0
2011-10-25 11:30:00,12.46,12.47,12.4,12.41,243000.0,12.46,12.47,12.4,12.41,243000.0
2011-10-25 11:40:00,12.41,12.42,12.37,12.41,171600.0,12.41,12.42,12.37,12.41,171600.0
2011-10-25 11:50:00,12.41,12.44,12.41,12.41,66000.0,12.41,12.44,12.41,12.41,66000.0
2011-10-25 12:00:00,12.41,12.46,12.4,12.45,57000.0,12.41,12.46,12.4,12.45,57000.0
2011-10-25 12:10:00,12.46,12.46,12.43,12.43,73200.0,12.46,12.46,12.43,12.43,73200.0
2011-10-25 12:20:00,12.43,12.45,12.41,12.45,90600.0,12.43,12.45,12.41,12.45,90600.0
2011-10-25 12:30:00,12.45,12.46,12.42,12.43,34800.0,12.45,12.46,12.42,12.43,34800.0
2011-10-25 12:40:00,12.43,12.43,12.39,12.39,60600.0,12.43,12.43,12.39,12.39,60600.0
2011-10-25 12:50:00,12.38,12.41,12.38,12.39,56400.0,12.38,12.41,12.38,12.39,56400.0
2011-10-25 13:00:00,12.39,12.42,12.38,12.42,42600.0,12.39,12.42,12.38,12.42,42600.0
2011-10-25 13:10:00,12.41,12.41,12.36,12.38,45600.0,12.41,12.41,12.36,12.38,45600.0
2011-10-25 13:20:00,12.38,12.41,12.37,12.4,61800.0,12.38,12.41,12.37,12.4,61800.0
2011-10-25 13:30:00,12.39,12.39,12.36,12.36,69600.0,12.39,12.39,12.36,12.36,69600.0
2011-10-25 13:40:00,12.36,12.38,12.35,12.36,67200.0,12.36,12.38,12.35,12.36,67200.0
2011-10-25 13:50:00,12.36,12.4,12.35,12.36,82800.0,12.36,12.4,12.35,12.36,82800.0
2011-10-25 14:00:00,12.36,12.36,12.32,12.34,93600.0,12.36,12.36,12.32,12.34,93600.0
2011-10-25 14:10:00,12.34,12.34,12.28,12.29,93600.0,12.34,12.34,12.28,12.29,93600.0
2011-10-25 14:20:00,12.3,12.3,12.27,12.28,98400.0,12.3,12.3,12.27,12.28,98400.0
2011-10-25 14:30:00,12.27,12.28,12.25,12.28,73200.0,12.27,12.28,12.25,12.28,73200.0
2011-10-25 14:40:00,12.28,12.32,12.27,12.29,79200.0,12.28,12.32,12.27,12.29,79200.0
2011-10-25 14:50:00,12.29,12.29,12.26,12.27,170400.0,12.29,12.29,12.26,12.27,170400.0
2011-10-25 15:00:00,12.28,12.32,12.27,12.29,108000.0,12.28,12.32,12.27,12.29,108000.0
2011-10-25 15:10:00,12.28,12.29,12.24,12.24,142200.0,12.28,12.29,12.24,12.24,142200.0
2011-10-25 15:20:00,12.24,12.28,12.24,12.27,233400.0,12.24,12.28,12.24,12.27,233400.0
2011-10-25 15:30:00,12.27,12.29,12.24,12.26,132600.0,12.27,12.29,12.24,12.26,132600.0
2011-10-25 15:40:00,12.25,12.26,12.18,12.18,242400.0,12.25,12.26,12.18,12.18,242400.0
2011-10-25 15:50:00,12.19,12.19,12.14,12.16,783000.0,12.19,12.19,12.14,12.16,783000.0
2011-10-26 09:30:00,12.33,12.38,12.29,12.33,158400.0,12.33,12.38,12.29,12.33,158400.0
2011-10-26 09:40:00,12.33,12.35,12.24,12.26,102000.0,12.33,12.35,12.24,12.26,102000.0
2011-10-26 09:50:00,12.26,12.32,12.24,12.28,40200.0,12.26,12.32,12.24,12.28,40200.0
2011-10-26 10:00:00,12.29,12.29,12.2,12.2,99600.0,12.29,12.29,12.2,12.2,99600.0
2011-10-26 10:10:00,12.2,12.21,12.15,12.18,64800.0,12.2,12.21,12.15,12.18,64800.0
2011-10-26 10:20:00,12.17,12.19,12.17,12.17,24000.0,12.17,12.19,12.17,12.17,24000.0
2011-10-26 10:30:00,12.16,12.17,12.12,12.14,58200.0,12.16,12.17,12.12,12.14,58200.0
2011-10-26 10:40:00,12.13,12.15,12.1,12.1,172200.0,12.13,12.15,12.1,12.1,172200.0
2011-10-26 10:50:00,12.1,12.14,12.09,12.14,82200.0,12.1,12.14,12.09,12.14,82200.0
2011-10-26 11:00:00,12.13,12.18,12.13,12.17,52800.0,12.13,12.18,12.13,12.17,52800.0
2011-10-26 11:10:00,12.16,12.19,12.15,12.18,33000.0,12.16,12.19,12.15,12.18,33000.0
2011-10-26 11:20:00,12.17,12.17,12.1,12.15,34800.0,12.17,12.17,12.1,12.15,34800.0
2011-10-26 11:30:00,12.15,12.18,12.12,12.13,47400.0,12.15,12.18,12.12,12.13,47400.0
2011-10-26 11:40:00,12.13,12.18,12.13,12.17,46800.0,12.13,12.18,12.13,12.17,46800.0
2011-10-26 11:50:00,12.16,12.19,12.16,12.17,27000.0,12.16,12.19,12.16,12.17,27000.0
2011-10-26 12:00:00,12.16,12.18,12.16,12.17,28200.0,12.16,12.18,12.16,12.17,28200.0
2011-10-26 12:10:00,12.16,12.16,12.14,12.15,26400.0,12.16,12.16,12.14,12.15,26400.0
2011-10-26 12:20:00,12.15,12.17,12.14,12.16,40200.0,12.15,12.17,12.14,12.16,40200.0
2011-10-26 12:30:00,12.16,12.19,12.16,12.19,46800.0,12.16,12.19,12.16,12.19,46800.0
2011-10-26 12:40:00,12.19,12.19,12.16,12.18,19800.0,12.19,12.19,12.16,12.18,19800.0
2011-10-26 12:50:00,12.18,12.2,12.17,12.17,27600.0,12.18,12.2,12.17,12.17,27600.0
2011-10-26 13:00:00,12.18,12.19,12.15,12.15,49800.0,12.18,12.19,12.15,12.15,49800.0
2011-10-26 13:10:00,12.15,12.19,12.15,12.18,49200.0,12.15,12.19,12.15,12.18,49200.0
2011-10-26 13:20:00,12.18,12.19,12.17,12.19,45600.0,12.18,12.19,12.17,12.19,45600.0
2011-10-26 13:30:00,12.2,12.27,12.2,12.26,63600.0,12.2,12.27,12.2,12.26,63600.0
2011-10-26 13:40:00,12.26,12.26,12.23,12.25,43200.0,12.26,12.26,12.23,12.25,43200.0
2011-10-26 13:50:00,12.25,12.27,12.22,12.24,84600.0,12.25,12.27,12.22,12.24,84600.0
2011-10-26 14:00:00,12.25,12.28,12.23,12.28,62400.0,12.25,12.28,12.23,12.28,62400.0
2011-10-26 14:10:00,12.28,12.28,12.22,12.22,55800.0,12.28,12.28,12.22,12.22,55800.0
2011-10-26 14:20:00,12.22,12.26,12.22,12.25,36600.0,12.22,12.26,12.22,12.25,36600.0
2011-10-26 14:30:00,12.25,12.29,12.23,12.28,66600.0,12.25,12.29,12.23,12.28,66600.0
2011-10-26 14:40:00,12.28,12.28,12.24,12.28,68400.0,12.28,12.28,12.24,12.28,68400.0
2011-10-26 14:50:00,12.28,12.28,12.22,12.24,79200.0,12.28,12.28,12.22,12.24,79200.0
2011-10-26 15:00:00,12.25,12.28,12.23,12.27,100200.0,12.25,12.28,12.23,12.27,100200.0
2011-10-26 15:10:00,12.28,12.3,12.25,12.25,87600.0,12.28,12.3,12.25,12.25,87600.0
2011-10-26 15:20:00,12.25,12.28,12.23,12.27,102600.0,12.25,12.28,12.23,12.27,102600.0
2011-10-26 15:30:00,12.27,12.31,12.24,12.25,148800.0,12.27,12.31,12.24,12.25,148800.0
2011-10-26 15:40:00,12.25,12.31,12.25,12.26,249600.0,12.25,12.31,12.25,12.26,249600.0
2011-10-26 15:50:00,12.26,12.26,12.24,12.26,439200.0,12.26,12.26,12.24,12.26,439200.0
2011-10-27 09:30:00,12.59,12.64,12.49,12.49,84000.0,12.59,12.64,12.49,12.49,84000.0
2011-10-27 09:40:00,12.51,12.55,12.47,12.47,91800.0,12.51,12.55,12.47,12.47,91800.0
2011-10-27 09:50:00,12.48,12.48,12.4,12.4,98400.0,12.48,12.48,12.4,12.4,98400.0
2011-10-27 10:00:00,12.4,12.41,12.37,12.39,87600.0,12.4,12.41,12.37,12.39,87600.0
2011-10-27 10:10:00,12.38,12.45,12.38,12.44,45600.0,12.38,12.45,12.38,12.44,45600.0
2011-10-27 10:20:00,12.44,12.45,12.43,12.43,72600.0,12.44,12.45,12.43,12.43,72600.0
2011-10-27 10:30:00,12.43,12.46,12.43,12.44,78600.0,12.43,12.46,12.43,12.44,78600.0
2011-10-27 10:40:00,12.45,12.47,12.43,12.46,112200.0,12.45,12.47,12.43,12.46,112200.0
2011-10-27 10:50:00,12.46,12.47,12.45,12.46,25200.0,12.46,12.47,12.45,12.46,25200.0
2011-10-27 11:00:00,12.46,12.5,12.46,12.5,34200.0,12.46,12.5,12.46,12.5,34200.0
2011-10-27 11:10:00,12.49,12.5,12.48,12.48,58200.0,12.49,12.5,12.48,12.48,58200.0
2011-10-27 11:20:00,12.48,12.49,12.47,12.49,132000.0,12.48,12.49,12.47,12.49,132000.0
2011-10-27 11:30:00,12.49,12.49,12.46,12.49,47400.0,12.49,12.49,12.46,12.49,47400.0
2011-10-27 11:40:00,12.49,12.49,12.48,12.49,39600.0,12.49,12.49,12.48,12.49,39600.0
2011-10-27 11:50:00,12.48,12.5,12.48,12.49,48600.0,12.48,12.5,12.48,12.49,48600.0
2011-10-27 12:00:00,12.49,12.56,12.49,12.55,32400.0,12.49,12.56,12.49,12.55,32400.0
2011-10-27 12:10:00,12.55,12.55,12.53,12.55,28800.0,12.55,12.55,12.53,12.55,28800.0
2011-10-27 12:20:00,12.55,12.55,12.51,12.51,28200.0,12.55,12.55,12.51,12.51,28200.0
2011-10-27 12:30:00,12.52,12.53,12.52,12.52,31200.0,12.52,12.53,12.52,12.52,31200.0
2011-10-27 12:40:00,12.52,12.53,12.51,12.52,35400.0,12.52,12.53,12.51,12.52,35400.0
2011-10-27 12:50:00,12.52,12.52,12.5,12.52,65400.0,12.52,12.52,12.5,12.52,65400.0
2011-10-27 13:00:00,12.51,12.53,12.51,12.51,63600.0,12.51,12.53,12.51,12.51,63600.0
2011-10-27 13:10:00,12.51,12.55,12.51,12.54,52800.0,12.51,12.55,12.51,12.54,52800.0
2011-10-27 13:20:00,12.53,12.54,12.52,12.53,27600.0,12.53,12.54,12.52,12.53,27600.0
2011-10-27 13:30:00,12.53,12.53,12.52,12.53,37200.0,12.53,12.53,12.52,12.53,37200.0
2011-10-27 13:40:00,12.54,12.54,12.52,12.52,17400.0,12.54,12.54,12.52,12.52,17400.0
2011-10-27 13:50:00,12.52,12.54,12.52,12.53,36000.0,12.52,12.54,12.52,12.53,36000.0
2011-10-27 14:00:00,12.54,12.56,12.52,12.52,139200.0,12.54,12.56,12.52,12.52,139200.0
2011-10-27 14:10:00,12.53,12.54,12.51,12.54,58800.0,12.53,12.54,12.51,12.54,58800.0
2011-10-27 14:20:00,12.53,12.55,12.53,12.55,92400.0,12.53,12.55,12.53,12.55,92400.0
2011-10-27 14:30:00,12.55,12.62,12.54,12.6,234000.0,12.55,12.62,12.54,12.6,234000.0
2011-10-27 14:40:00,12.6,12.62,12.6,12.62,140400.0,12.6,12.62,12.6,12.62,140400.0
2011-10-27 14:50:00,12.62,12.63,12.61,12.62,148200.0,12.62,12.63,12.61,12.62,148200.0
2011-10-27 15:00:00,12.62,12.65,12.61,12.63,150600.0,12.62,12.65,12.61,12.63,150600.0
2011-10-27 15:10:00,12.64,12.66,12.63,12.66,159600.0,12.64,12.66,12.63,12.66,159600.0
2011-10-27 15:20:00,12.66,12.72,12.66,12.69,273600.0,12.66,12.72,12.66,12.69,273600.0
2011-10-27 15:30:00,12.7,12.7,12.66,12.67,197400.0,12.7,12.7,12.66,12.67,197400.0
2011-10-27 15:40:00,12.67,12.7,12.62,12.64,405000.0,12.67,12.7,12.62,12.64,405000.0
2011-10-27 15:50:00,12.64,12.64,12.55,12.58,711600.0,12.64,12.64,12.55,12.58,711600.0
2011-10-28 09:30:00,12.61,12.7,12.57,12.69,96000.0,12.61,12.7,12.57,12.69,96000.0
2011-10-28 09:40:00,12.69,12.7,12.62,12.62,82800.0,12.69,12.7,12.62,12.62,82800.0
2011-10-28 09:50:00,12.62,12.63,12.58,12.59,171600.0,12.62,12.63,12.58,12.59,171600.0
2011-10-28 10:00:00,12.59,12.64,12.58,12.59,99600.0,12.59,12.64,12.58,12.59,99600.0
2011-10-28 10:10:00,12.59,12.62,12.57,12.59,54600.0,12.59,12.62,12.57,12.59,54600.0
2011-10-28 10:20:00,12.59,12.62,12.59,12.59,48000.0,12.59,12.62,12.59,12.59,48000.0
2011-10-28 10:30:00,12.59,12.6,12.57,12.59,146400.0,12.59,12.6,12.57,12.59,146400.0
2011-10-28 10:40:00,12.6,12.62,12.59,12.6,103200.0,12.6,12.62,12.59,12.6,103200.0
2011-10-28 10:50:00,12.6,12.61,12.6,12.6,124800.0,12.6,12.61,12.6,12.6,124800.0
2011-10-28 11:00:00,12.6,12.62,12.6,12.61,57000.0,12.6,12.62,12.6,12.61,57000.0
2011-10-28 11:10:00,12.61,12.63,12.61,12.63,48600.0,12.61,12.63,12.61,12.63,48600.0
2011-10-28 11:20:00,12.63,12.66,12.62,12.64,50400.0,12.63,12.66,12.62,12.64,50400.0
2011-10-28 11:30:00,12.64,12.66,12.64,12.64,48600.0,12.64,12.66,12.64,12.64,48600.0
2011-10-28 11:40:00,12.65,12.66,12.63,12.65,51000.0,12.65,12.66,12.63,12.65,51000.0
2011-10-28 11:50:00,12.66,12.66,12.63,12.65,45600.0,12.66,12.66,12.63,12.65,45600.0
2011-10-28 12:00:00,12.64,12.65,12.64,12.65,64800.0,12.64,12.65,12.64,12.65,64800.0
2011-10-28 12:10:00,12.65,12.66,12.64,12.65,49800.0,12.65,12.66,12.64,12.65,49800.0
2011-10-28 12:20:00,12.65,12.66,12.63,12.64,55200.0,12.65,12.66,12.63,12.64,55200.0
2011-10-28 12:30:00,12.64,12.66,12.64,12.65,73800.0,12.64,12.66,12.64,12.65,73800.0
2011-10-28 12:40:00,12.64,12.65,12.63,12.64,55200.0,12.64,12.65,12.63,12.64,55200.0
2011-10-28 12:50:00,12.63,12.65,12.63,12.65,121800.0,12.63,12.65,12.63,12.65,121800.0
2011-10-28 13:00:00,12.64,12.65,12.62,12.63,40800.0,12.64,12.65,12.62,12.63,40800.0
2011-10-28 13:10:00,12.62,12.63,12.61,12.62,21000.0,12.62,12.63,12.61,12.62,21000.0
2011-10-28 13:20:00,12.63,12.65,12.62,12.63,43800.0,12.63,12.65,12.62,12.63,43800.0
2011-10-28 13:30:00,12.62,12.65,12.62,12.65,158400.0,12.62,12.65,12.62,12.65,158400.0
2011-10-28 13:40:00,12.65,12.66,12.65,12.66,61800.0,12.65,12.66,12.65,12.66,61800.0
2011-10-28 13:50:00,12.66,12.66,12.63,12.65,117600.0,12.66,12.66,12.63,12.65,117600.0
2011-10-28 14:00:00,12.66,12.66,12.63,12.66,99600.0,12.66,12.66,12.63,12.66,99600.0
2011-10-28 14:10:00,12.66,12.67,12.65,12.66,94800.0,12.66,12.67,12.65,12.66,94800.0
2011-10-28 14:20:00,12.66,12.67,12.66,12.67,99000.0,12.66,12.67,12.66,12.67,99000.0
2011-10-28 14:30:00,12.67,12.68,12.66,12.67,47400.0,12.67,12.68,12.66,12.67,47400.0
2011-10-28 14:40:00,12.67,12.68,12.67,12.67,148800.0,12.67,12.68,12.67,12.67,148800.0
2011-10-28 14:50:00,12.67,12.69,12.67,12.69,91800.0,12.67,12.69,12.67,12.69,91800.0
2011-10-28 15:00:00,12.7,12.73,12.69,12.7,183600.0,12.7,12.73,12.69,12.7,183600.0
2011-10-28 15:10:00,12.7,12.7,12.64,12.65,103200.0,12.7,12.7,12.64,12.65,103200.0
2011-10-28 15:20:00,12.66,12.66,12.65,12.65,51600.0,12.66,12.66,12.65,12.65,51600.0
2011-10-28 15:30:00,12.65,12.66,12.63,12.66,313800.0,12.65,12.66,12.63,12.66,313800.0
2011-10-28 15:40:00,12.66,12.69,12.64,12.68,266400.0,12.66,12.69,12.64,12.68,266400.0
2011-10-28 15:50:00,12.69,12.7,12.66,12.67,277800.0,12.69,12.7,12.66,12.67,277800.0
2011-10-31 09:30:00,12.47,12.55,12.43,12.45,115800.0,12.47,12.55,12.43,12.45,115800.0
2011-10-31 09:40:00,12.45,12.47,12.39,12.46,43200.0,12.45,12.47,12.39,12.46,43200.0
2011-10-31 09:50:00,12.44,12.52,12.44,12.47,171600.0,12.44,12.52,12.44,12.47,171600.0
2011-10-31 10:00:00,12.47,12.58,12.44,12.57,369600.0,12.47,12.58,12.44,12.57,369600.0
2011-10-31 10:10:00,12.58,12.59,12.53,12.53,49200.0,12.58,12.59,12.53,12.53,49200.0
2011-10-31 10:20:00,12.53,12.53,12.5,12.53,55800.0,12.53,12.53,12.5,12.53,55800.0
2011-10-31 10:30:00,12.54,12.58,12.54,12.56,63000.0,12.54,12.58,12.54,12.56,63000.0
2011-10-31 10:40:00,12.57,12.57,12.52,12.55,204000.0,12.57,12.57,12.52,12.55,204000.0
2011-10-31 10:50:00,12.56,12.58,12.54,12.56,160200.0,12.56,12.58,12.54,12.56,160200.0
2011-10-31 11:00:00,12.56,12.6,12.56,12.6,68400.0,12.56,12.6,12.56,12.6,68400.0
2011-10-31 11:10:00,12.61,12.61,12.55,12.56,108600.0,12.61,12.61,12.55,12.56,108600.0
2011-10-31 11:20:00,12.57,12.62,12.56,12.6,115800.0,12.57,12.62,12.56,12.6,115800.0
2011-10-31 11:30:00,12.6,12.63,12.6,12.62,101400.0,12.6,12.63,12.6,12.62,101400.0
2011-10-31 11:40:00,12.62,12.67,12.62,12.67,86400.0,12.62,12.67,12.62,12.67,86400.0
2011-10-31 11:50:00,12.67,12.69,12.66,12.67,96000.0,12.67,12.69,12.66,12.67,96000.0
2011-10-31 12:00:00,12.67,12.69,12.66,12.67,93600.0,12.67,12.69,12.66,12.67,93600.0
2011-10-31 12:10:00,12.67,12.69,12.63,12.63,63000.0,12.67,12.69,12.63,12.63,63000.0
2011-10-31 12:20:00,12.62,12.64,12.61,12.62,67800.0,12.62,12.64,12.61,12.62,67800.0
2011-10-31 12:30:00,12.62,12.64,12.6,12.64,94200.0,12.62,12.64,12.6,12.64,94200.0
2011-10-31 12:40:00,12.64,12.65,12.63,12.65,75000.0,12.64,12.65,12.63,12.65,75000.0
2011-10-31 12:50:00,12.65,12.67,12.64,12.66,69000.0,12.65,12.67,12.64,12.66,69000.0
2011-10-31 13:00:00,12.65,12.68,12.65,12.66,90000.0,12.65,12.68,12.65,12.66,90000.0
2011-10-31 13:10:00,12.66,12.71,12.66,12.7,111600.0,12.66,12.71,12.66,12.7,111600.0
2011-10-31 13:20:00,12.7,12.71,12.68,12.7,104400.0,12.7,12.71,12.68,12.7,104400.0
2011-10-31 13:30:00,12.7,12.74,12.7,12.74,130200.0,12.7,12.74,12.7,12.74,130200.0
2011-10-31 13:40:00,12.74,12.76,12.74,12.76,92400.0,12.74,12.76,12.74,12.76,92400.0
2011-10-31 13:50:00,12.76,12.76,12.74,12.74,153000.0,12.76,12.76,12.74,12.74,153000.0
2011-10-31 14:00:00,12.74,12.74,12.71,12.71,89400.0,12.74,12.74,12.71,12.71,89400.0
2011-10-31 14:10:00,12.71,12.73,12.71,12.73,82800.0,12.71,12.73,12.71,12.73,82800.0
2011-10-31 14:20:00,12.73,12.74,12.71,12.72,79800.0,12.73,12.74,12.71,12.72,79800.0
2011-10-31 14:30:00,12.72,12.73,12.69,12.7,90600.0,12.72,12.73,12.69,12.7,90600.0
2011-10-31 14:40:00,12.7,12.71,12.69,12.7,103200.0,12.7,12.71,12.69,12.7,103200.0
2011-10-31 14:50:00,12.7,12.73,12.7,12.7,163800.0,12.7,12.73,12.7,12.7,163800.0
2011-10-31 15:00:00,12.71,12.71,12.68,12.68,120600.0,12.71,12.71,12.68,12.68,120600.0
2011-10-31 15:10:00,12.68,12.71,12.63,12.63,171600.0,12.68,12.71,12.63,12.63,171600.0
2011-10-31 15:20:00,12.63,12.65,12.6,12.61,172800.0,12.63,12.65,12.6,12.61,172800.0
2011-10-31 15:30:00,12.61,12.64,12.59,12.64,249000.0,12.61,12.64,12.59,12.64,249000.0
2011-10-31 15:40:00,12.64,12.66,12.59,12.63,475800.0,12.64,12.66,12.59,12.63,475800.0
2011-10-31 15:50:00,12.63,12.66,12.57,12.57,463800.0,12.63,12.66,12.57,12.57,463800.0
2011-11-01 09:30:00,12.28,12.29,12.15,12.27,164400.0,12.28,12.29,12.15,12.27,164400.0
2011-11-01 09:40:00,12.26,12.35,12.23,12.29,135600.0,12.26,12.35,12.23,12.29,135600.0
2011-11-01 09:50:00,12.29,12.35,12.27,12.3,89400.0,12.29,12.35,12.27,12.3,89400.0
2011-11-01 10:00:00,12.29,12.31,12.22,12.29,243000.0,12.29,12.31,12.22,12.29,243000.0
2011-11-01 10:10:00,12.29,12.35,12.29,12.34,208800.0,12.29,12.35,12.29,12.34,208800.0
2011-11-01 10:20:00,12.32,12.4,12.31,12.35,216000.0,12.32,12.4,12.31,12.35,216000.0
2011-11-01 10:30:00,12.35,12.38,12.34,12.37,245400.0,12.35,12.38,12.34,12.37,245400.0
2011-11-01 10:40:00,12.36,12.4,12.36,12.38,96600.0,12.36,12.4,12.36,12.38,96600.0
2011-11-01 10:50:00,12.39,12.44,12.38,12.4,103200.0,12.39,12.44,12.38,12.4,103200.0
2011-11-01 11:00:00,12.4,12.42,12.35,12.37,55200.0,12.4,12.42,12.35,12.37,55200.0
2011-11-01 11:10:00,12.36,12.42,12.36,12.42,47400.0,12.36,12.42,12.36,12.42,47400.0
2011-11-01 11:20:00,12.41,12.41,12.32,12.34,66000.0,12.41,12.41,12.32,12.34,66000.0
2011-11-01 11:30:00,12.34,12.34,12.29,12.29,86400.0,12.34,12.34,12.29,12.29,86400.0
2011-11-01 11:40:00,12.31,12.31,12.24,12.25,44400.0,12.31,12.31,12.24,12.25,44400.0
2011-11-01 11:50:00,12.25,12.25,12.22,12.23,42600.0,12.25,12.25,12.22,12.23,42600.0
2011-11-01 12:00:00,12.22,12.25,12.2,12.24,61200.0,12.22,12.25,12.2,12.24,61200.0
2011-11-01 12:10:00,12.23,12.25,12.18,12.2,52200.0,12.23,12.25,12.18,12.2,52200.0
2011-11-01 12:20:00,12.19,12.2,12.16,12.19,78000.0,12.19,12.2,12.16,12.19,78000.0
2011-11-01 12:30:00,12.19,12.24,12.18,12.23,58800.0,12.19,12.24,12.18,12.23,58800.0
2011-11-01 12:40:00,12.22,12.23,12.17,12.17,60600.0,12.22,12.23,12.17,12.17,60600.0
2011-11-01 12:50:00,12.17,12.22,12.15,12.22,219000.0,12.17,12.22,12.15,12.22,219000.0
2011-11-01 13:00:00,12.21,12.22,12.19,12.2,42000.0,12.21,12.22,12.19,12.2,42000.0
2011-11-01 13:10:00,12.19,12.22,12.18,12.19,41400.0,12.19,12.22,12.18,12.19,41400.0
2011-11-01 13:20:00,12.18,12.29,12.16,12.28,142800.0,12.18,12.29,12.16,12.28,142800.0
2011-11-01 13:30:00,12.28,12.41,12.28,12.38,467400.0,12.28,12.41,12.28,12.38,467400.0
2011-11-01 13:40:00,12.38,12.45,12.38,12.39,111600.0,12.38,12.45,12.38,12.39,111600.0
2011-11-01 13:50:00,12.4,12.41,12.32,12.35,107400.0,12.4,12.41,12.32,12.35,107400.0
2011-11-01 14:00:00,12.35,12.38,12.34,12.37,73800.0,12.35,12.38,12.34,12.37,73800.0
2011-11-01 14:10:00,12.38,12.38,12.32,12.35,106800.0,12.38,12.38,12.32,12.35,106800.0
2011-11-01 14:20:00,12.35,12.38,12.35,12.37,89400.0,12.35,12.38,12.35,12.37,89400.0
2011-11-01 14:30:00,12.36,12.38,12.33,12.33,102000.0,12.36,12.38,12.33,12.33,102000.0
2011-11-01 14:40:00,12.33,12.37,12.33,12.34,98400.0,12.33,12.37,12.33,12.34,98400.0
2011-11-01 14:50:00,12.34,12.35,12.29,12.31,91200.0,12.34,12.35,12.29,12.31,91200.0
2011-11-01 15:00:00,12.31,12.33,12.28,12.28,172200.0,12.31,12.33,12.28,12.28,172200.0
2011-11-01 15:10:00,12.27,12.32,12.27,12.31,88800.0,12.27,12.32,12.27,12.31,88800.0
2011-11-01 15:20:00,12.31,12.32,12.27,12.3,102600.0,12.31,12.32,12.27,12.3,102600.0
2011-11-01 15:30:00,12.3,12.34,12.28,12.34,123000.0,12.3,12.34,12.28,12.34,123000.0
2011-11-01 15:40:00,12.34,12.34,12.2,12.27,297000.0,12.34,12.34,12.2,12.27,297000.0
2011-11-01 15:50:00,12.26,12.28,12.23,12.26,419400.0,12.26,12.28,12.23,12.26,419400.0
2011-11-02 09:30:00,12.45,12.52,12.4,12.42,109200.0,12.45,12.52,12.4,12.42,109200.0
2011-11-02 09:40:00,12.42,12.47,12.35,12.37,63600.0,12.42,12.47,12.35,12.37,63600.0
2011-11-02 09:50:00,12.37,12.42,12.35,12.4,46200.0,12.37,12.42,12.35,12.4,46200.0
2011-11-02 10:00:00,12.4,12.46,12.38,12.46,49200.0,12.4,12.46,12.38,12.46,49200.0
2011-11-02 10:10:00,12.46,12.48,12.44,12.44,29400.0,12.46,12.48,12.44,12.44,29400.0
2011-11-02 10:20:00,12.44,12.48,12.44,12.48,17400.0,12.44,12.48,12.44,12.48,17400.0
2011-11-02 10:30:00,12.46,12.47,12.44,12.47,37200.0,12.46,12.47,12.44,12.47,37200.0
2011-11-02 10:40:00,12.47,12.54,12.46,12.53,58800.0,12.47,12.54,12.46,12.53,58800.0
2011-11-02 10:50:00,12.53,12.57,12.53,12.56,42000.0,12.53,12.57,12.53,12.56,42000.0
2011-11-02 11:00:00,12.56,12.6,12.56,12.58,69600.0,12.56,12.6,12.56,12.58,69600.0
2011-11-02 11:10:00,12.57,12.59,12.56,12.58,14400.0,12.57,12.59,12.56,12.58,14400.0
2011-11-02 11:20:00,12.59,12.62,12.56,12.61,64800.0,12.59,12.62,12.56,12.61,64800.0
2011-11-02 11:30:00,12.61,12.61,12.56,12.56,51600.0,12.61,12.61,12.56,12.56,51600.0
2011-11-02 11:40:00,12.58,12.58,12.56,12.56,36600.0,12.58,12.58,12.56,12.56,36600.0
2011-11-02 11:50:00,12.56,12.58,12.56,12.57,49200.0,12.56,12.58,12.56,12.57,49200.0
2011-11-02 12:00:00,12.56,12.56,12.52,12.53,51600.0,12.56,12.56,12.52,12.53,51600.0
2011-11-02 12:10:00,12.54,12.54,12.46,12.47,70800.0,12.54,12.54,12.46,12.47,70800.0
2011-11-02 12:20:00,12.47,12.5,12.47,12.5,34200.0,12.47,12.5,12.47,12.5,34200.0
2011-11-02 12:30:00,12.49,12.51,12.45,12.49,42600.0,12.49,12.51,12.45,12.49,42600.0
2011-11-02 12:40:00,12.5,12.51,12.44,12.44,22200.0,12.5,12.51,12.44,12.44,22200.0
2011-11-02 12:50:00,12.44,12.45,12.42,12.42,33600.0,12.44,12.45,12.42,12.42,33600.0
2011-11-02 13:00:00,12.42,12.42,12.38,12.41,77400.0,12.42,12.42,12.38,12.41,77400.0
2011-11-02 13:10:00,12.41,12.42,12.38,12.38,34800.0,12.41,12.42,12.38,12.38,34800.0
2011-11-02 13:20:00,12.38,12.4,12.37,12.4,46200.0,12.38,12.4,12.37,12.4,46200.0
2011-11-02 13:30:00,12.4,12.45,12.02,12.31,2685000.0,12.4,12.45,12.02,12.31,2685000.0
2011-11-02 13:40:00,12.31,12.53,12.3,12.35,1225800.0,12.31,12.53,12.3,12.35,1225800.0
2011-11-02 13:50:00,12.35,12.39,12.32,12.32,198000.0,12.35,12.39,12.32,12.32,198000.0
2011-11-02 14:00:00,12.33,12.43,12.33,12.37,119400.0,12.33,12.43,12.33,12.37,119400.0
2011-11-02 14:10:00,12.36,12.39,12.34,12.37,51000.0,12.36,12.39,12.34,12.37,51000.0
2011-11-02 14:20:00,12.36,12.38,12.33,12.35,78600.0,12.36,12.38,12.33,12.35,78600.0
2011-11-02 14:30:00,12.35,12.39,12.34,12.36,67200.0,12.35,12.39,12.34,12.36,67200.0
2011-11-02 14:40:00,12.37,12.4,12.35,12.39,70200.0,12.37,12.4,12.35,12.39,70200.0
2011-11-02 14:50:00,12.39,12.41,12.38,12.39,55800.0,12.39,12.41,12.38,12.39,55800.0
2011-11-02 15:00:00,12.39,12.41,12.35,12.4,79200.0,12.39,12.41,12.35,12.4,79200.0
2011-11-02 15:10:00,12.4,12.43,12.38,12.42,127800.0,12.4,12.43,12.38,12.42,127800.0
2011-11-02 15:20:00,12.44,12.44,12.4,12.4,92400.0,12.44,12.44,12.4,12.4,92400.0
2011-11-02 15:30:00,12.4,12.42,12.36,12.39,177600.0,12.4,12.42,12.36,12.39,177600.0
2011-11-02 15:40:00,12.39,12.41,12.35,12.37,226200.0,12.39,12.41,12.35,12.37,226200.0
2011-11-02 15:50:00,12.36,12.41,12.36,12.39,370200.0,12.36,12.41,12.36,12.39,370200.0
2011-11-03 09:30:00,12.9,12.9,12.51,12.76,901200.0,12.9,12.9,12.51,12.76,901200.0
2011-11-03 09:40:00,12.77,12.85,12.77,12.81,349200.0,12.77,12.85,12.77,12.81,349200.0
2011-11-03 09:50:00,12.82,12.86,12.73,12.86,284400.0,12.82,12.86,12.73,12.86,284400.0
2011-11-03 10:00:00,12.86,12.87,12.8,12.83,219600.0,12.86,12.87,12.8,12.83,219600.0
2011-11-03 10:10:00,12.86,12.87,12.8,12.82,157200.0,12.86,12.87,12.8,12.82,157200.0
2011-11-03 10:20:00,12.82,12.82,12.72,12.76,172200.0,12.82,12.82,12.72,12.76,172200.0
2011-11-03 10:30:00,12.76,12.78,12.64,12.64,204000.0,12.76,12.78,12.64,12.64,204000.0
2011-11-03 10:40:00,12.64,12.74,12.63,12.73,154800.0,12.64,12.74,12.63,12.73,154800.0
2011-11-03 10:50:00,12.71,12.71,12.65,12.65,87000.0,12.71,12.71,12.65,12.65,87000.0
2011-11-03 11:00:00,12.65,12.65,12.61,12.62,88200.0,12.65,12.65,12.61,12.62,88200.0
2011-11-03 11:10:00,12.62,12.67,12.62,12.66,73800.0,12.62,12.67,12.62,12.66,73800.0
2011-11-03 11:20:00,12.66,12.68,12.66,12.67,124800.0,12.66,12.68,12.66,12.67,124800.0
2011-11-03 11:30:00,12.67,12.68,12.66,12.67,145800.0,12.67,12.68,12.66,12.67,145800.0
2011-11-03 11:40:00,12.67,12.69,12.67,12.68,57000.0,12.67,12.69,12.67,12.68,57000.0
2011-11-03 11:50:00,12.68,12.72,12.67,12.68,63600.0,12.68,12.72,12.67,12.68,63600.0
2011-11-03 12:00:00,12.68,12.71,12.66,12.71,93000.0,12.68,12.71,12.66,12.71,93000.0
2011-11-03 12:10:00,12.72,12.73,12.67,12.68,57600.0,12.72,12.73,12.67,12.68,57600.0
2011-11-03 12:20:00,12.68,12.72,12.67,12.72,68400.0,12.68,12.72,12.67,12.72,68400.0
2011-11-03 12:30:00,12.72,12.73,12.67,12.68,76800.0,12.72,12.73,12.67,12.68,76800.0
2011-11-03 12:40:00,12.68,12.74,12.67,12.74,76200.0,12.68,12.74,12.67,12.74,76200.0
2011-11-03 12:50:00,12.73,12.74,12.72,12.74,41400.0,12.73,12.74,12.72,12.74,41400.0
2011-11-03 13:00:00,12.74,12.74,12.71,12.74,28800.0,12.74,12.74,12.71,12.74,28800.0
2011-11-03 13:10:00,12.75,12.76,12.72,12.74,37200.0,12.75,12.76,12.72,12.74,37200.0
2011-11-03 13:20:00,12.74,12.74,12.71,12.71,64200.0,12.74,12.74,12.71,12.71,64200.0
2011-11-03 13:30:00,12.71,12.74,12.7,12.73,37200.0,12.71,12.74,12.7,12.73,37200.0
2011-11-03 13:40:00,12.74,12.75,12.71,12.75,48000.0,12.74,12.75,12.71,12.75,48000.0
2011-11-03 13:50:00,12.75,12.77,12.72,12.72,66600.0,12.75,12.77,12.72,12.72,66600.0
2011-11-03 14:00:00,12.73,12.77,12.72,12.77,132600.0,12.73,12.77,12.72,12.77,132600.0
2011-11-03 14:10:00,12.77,12.78,12.74,12.75,91800.0,12.77,12.78,12.74,12.75,91800.0
2011-11-03 14:20:00,12.74,12.74,12.71,12.74,56400.0,12.74,12.74,12.71,12.74,56400.0
2011-11-03 14:30:00,12.74,12.76,12.73,12.76,88200.0,12.74,12.76,12.73,12.76,88200.0
2011-11-03 14:40:00,12.75,12.77,12.72,12.72,54600.0,12.75,12.77,12.72,12.72,54600.0
2011-11-03 14:50:00,12.73,12.74,12.71,12.74,58800.0,12.73,12.74,12.71,12.74,58800.0
2011-11-03 15:00:00,12.74,12.75,12.73,12.74,68400.0,12.74,12.75,12.73,12.74,68400.0
2011-11-03 15:10:00,12.74,12.77,12.72,12.74,300000.0,12.74,12.77,12.72,12.74,300000.0
2011-11-03 15:20:00,12.75,12.77,12.74,12.77,162000.0,12.75,12.77,12.74,12.77,162000.0
2011-11-03 15:30:00,12.77,12.82,12.77,12.82,483000.0,12.77,12.82,12.77,12.82,483000.0
2011-11-03 15:40:00,12.82,12.83,12.79,12.81,470400.0,12.82,12.83,12.79,12.81,470400.0
2011-11-03 15:50:00,12.81,12.83,12.79,12.79,511800.0,12.81,12.83,12.79,12.79,511800.0
2011-11-04 09:30:00,12.74,12.79,12.69,12.72,64800.0,12.74,12.79,12.69,12.72,64800.0
2011-11-04 09:40:00,12.71,12.83,12.71,12.79,251400.0,12.71,12.83,12.71,12.79,251400.0
2011-11-04 09:50:00,12.79,12.82,12.76,12.78,168600.0,12.79,12.82,12.76,12.78,168600.0
2011-11-04 10:00:00,12.78,12.78,12.73,12.74,105600.0,12.78,12.78,12.73,12.74,105600.0
2011-11-04 10:10:00,12.75,12.77,12.7,12.73,196800.0,12.75,12.77,12.7,12.73,196800.0
2011-11-04 10:20:00,12.72,12.74,12.68,12.74,159000.0,12.72,12.74,12.68,12.74,159000.0
2011-11-04 10:30:00,12.74,12.74,12.67,12.71,144000.0,12.74,12.74,12.67,12.71,144000.0
2011-11-04 10:40:00,12.7,12.72,12.7,12.72,57000.0,12.7,12.72,12.7,12.72,57000.0
2011-11-04 10:50:00,12.72,12.74,12.71,12.72,90000.0,12.72,12.74,12.71,12.72,90000.0
2011-11-04 11:00:00,12.72,12.74,12.7,12.73,53400.0,12.72,12.74,12.7,12.73,53400.0
2011-11-04 11:10:00,12.73,12.74,12.69,12.71,82200.0,12.73,12.74,12.69,12.71,82200.0
2011-11-04 11:20:00,12.7,12.76,12.7,12.75,58800.0,12.7,12.76,12.7,12.75,58800.0
2011-11-04 11:30:00,12.75,12.75,12.69,12.73,89400.0,12.75,12.75,12.69,12.73,89400.0
2011-11-04 11:40:00,12.73,12.74,12.7,12.72,135600.0,12.73,12.74,12.7,12.72,135600.0
2011-11-04 11:50:00,12.72,12.72,12.7,12.7,57600.0,12.72,12.72,12.7,12.7,57600.0
2011-11-04 12:00:00,12.71,12.73,12.71,12.72,86400.0,12.71,12.73,12.71,12.72,86400.0
2011-11-04 12:10:00,12.72,12.73,12.71,12.71,63000.0,12.72,12.73,12.71,12.71,63000.0
2011-11-04 12:20:00,12.71,12.74,12.7,12.72,96600.0,12.71,12.74,12.7,12.72,96600.0
2011-11-04 12:30:00,12.72,12.72,12.71,12.71,66000.0,12.72,12.72,12.71,12.71,66000.0
2011-11-04 12:40:00,12.71,12.72,12.69,12.7,79800.0,12.71,12.72,12.69,12.7,79800.0
2011-11-04 12:50:00,12.7,12.71,12.69,12.69,48000.0,12.7,12.71,12.69,12.69,48000.0
2011-11-04 13:00:00,12.69,12.69,12.67,12.67,50400.0,12.69,12.69,12.67,12.67,50400.0
2011-11-04 13:10:00,12.68,12.74,12.67,12.73,75600.0,12.68,12.74,12.67,12.73,75600.0
2011-11-04 13:20:00,12.73,12.76,12.73,12.74,54600.0,12.73,12.76,12.73,12.74,54600.0
2011-11-04 13:30:00,12.74,12.76,12.74,12.76,124800.0,12.74,12.76,12.74,12.76,124800.0
2011-11-04 13:40:00,12.77,12.81,12.75,12.8,42000.0,12.77,12.81,12.75,12.8,42000.0
2011-11-04 13:50:00,12.81,12.81,12.78,12.78,45600.0,12.81,12.81,12.78,12.78,45600.0
2011-11-04 14:00:00,12.79,12.81,12.79,12.8,75600.0,12.79,12.81,12.79,12.8,75600.0
2011-11-04 14:10:00,12.8,12.83,12.8,12.83,185400.0,12.8,12.83,12.8,12.83,185400.0
2011-11-04 14:20:00,12.83,12.84,12.81,12.81,85800.0,12.83,12.84,12.81,12.81,85800.0
2011-11-04 14:30:00,12.82,12.82,12.74,12.74,75600.0,12.82,12.82,12.74,12.74,75600.0
2011-11-04 14:40:00,12.74,12.76,12.74,12.75,115800.0,12.74,12.76,12.74,12.75,115800.0
2011-11-04 14:50:00,12.74,12.74,12.7,12.71,69600.0,12.74,12.74,12.7,12.71,69600.0
2011-11-04 15:00:00,12.71,12.71,12.67,12.68,54000.0,12.71,12.71,12.67,12.68,54000.0
2011-11-04 15:10:00,12.68,12.7,12.67,12.69,75600.0,12.68,12.7,12.67,12.69,75600.0
2011-11-04 15:20:00,12.69,12.71,12.69,12.69,174600.0,12.69,12.71,12.69,12.69,174600.0
2011-11-04 15:30:00,12.69,12.71,12.68,12.69,154800.0,12.69,12.71,12.68,12.69,154800.0
2011-11-04 15:40:00,12.7,12.75,12.7,12.74,207600.0,12.7,12.75,12.7,12.74,207600.0
2011-11-04 15:50:00,12.73,12.75,12.7,12.74,313800.0,12.73,12.75,12.7,12.74,313800.0
2011-11-07 09:30:00,12.71,12.75,12.65,12.75,211800.0,12.71,12.75,12.65,12.75,211800.0
2011-11-07 09:40:00,12.77,12.8,12.74,12.78,137400.0,12.77,12.8,12.74,12.78,137400.0
2011-11-07 09:50:00,12.78,12.81,12.76,12.81,120600.0,12.78,12.81,12.76,12.81,120600.0
2011-11-07 10:00:00,12.81,12.81,12.75,12.77,141000.0,12.81,12.81,12.75,12.77,141000.0
2011-11-07 10:10:00,12.77,12.83,12.77,12.78,136800.0,12.77,12.83,12.77,12.78,136800.0
2011-11-07 10:20:00,12.76,12.77,12.74,12.74,112200.0,12.76,12.77,12.74,12.74,112200.0
2011-11-07 10:30:00,12.74,12.74,12.69,12.71,54000.0,12.74,12.74,12.69,12.71,54000.0
2011-11-07 10:40:00,12.7,12.7,12.65,12.66,34200.0,12.7,12.7,12.65,12.66,34200.0
2011-11-07 10:50:00,12.66,12.66,12.61,12.63,136800.0,12.66,12.66,12.61,12.63,136800.0
2011-11-07 11:00:00,12.63,12.69,12.62,12.66,49200.0,12.63,12.69,12.62,12.66,49200.0
2011-11-07 11:10:00,12.66,12.69,12.66,12.67,15000.0,12.66,12.69,12.66,12.67,15000.0
2011-11-07 11:20:00,12.67,12.67,12.64,12.64,35400.0,12.67,12.67,12.64,12.64,35400.0
2011-11-07 11:30:00,12.64,12.66,12.62,12.62,25200.0,12.64,12.66,12.62,12.62,25200.0
2011-11-07 11:40:00,12.61,12.63,12.6,12.63,36600.0,12.61,12.63,12.6,12.63,36600.0
2011-11-07 11:50:00,12.63,12.64,12.6,12.6,18000.0,12.63,12.64,12.6,12.6,18000.0
2011-11-07 12:00:00,12.59,12.63,12.59,12.62,34200.0,12.59,12.63,12.59,12.62,34200.0
2011-11-07 12:10:00,12.61,12.62,12.55,12.55,48000.0,12.61,12.62,12.55,12.55,48000.0
2011-11-07 12:20:00,12.56,12.56,12.54,12.55,10200.0,12.56,12.56,12.54,12.55,10200.0
2011-11-07 12:30:00,12.54,12.57,12.54,12.57,10800.0,12.54,12.57,12.54,12.57,10800.0
2011-11-07 12:40:00,12.57,12.58,12.56,12.57,19200.0,12.57,12.58,12.56,12.57,19200.0
2011-11-07 12:50:00,12.57,12.57,12.56,12.56,44400.0,12.57,12.57,12.56,12.56,44400.0
2011-11-07 13:00:00,12.56,12.59,12.55,12.59,22800.0,12.56,12.59,12.55,12.59,22800.0
2011-11-07 13:10:00,12.59,12.63,12.59,12.63,33000.0,12.59,12.63,12.59,12.63,33000.0
2011-11-07 13:20:00,12.63,12.63,12.62,12.63,36000.0,12.63,12.63,12.62,12.63,36000.0
2011-11-07 13:30:00,12.63,12.63,12.61,12.61,40200.0,12.63,12.63,12.61,12.61,40200.0
2011-11-07 13:40:00,12.62,12.63,12.62,12.62,16200.0,12.62,12.63,12.62,12.62,16200.0
2011-11-07 13:50:00,12.62,12.69,12.62,12.67,50400.0,12.62,12.69,12.62,12.67,50400.0
2011-11-07 14:00:00,12.67,12.7,12.65,12.67,53400.0,12.67,12.7,12.65,12.67,53400.0
2011-11-07 14:10:00,12.67,12.71,12.67,12.68,28800.0,12.67,12.71,12.67,12.68,28800.0
2011-11-07 14:20:00,12.68,12.72,12.68,12.69,48600.0,12.68,12.72,12.68,12.69,48600.0
2011-11-07 14:30:00,12.69,12.7,12.67,12.69,42000.0,12.69,12.7,12.67,12.69,42000.0
2011-11-07 14:40:00,12.69,12.69,12.66,12.68,39600.0,12.69,12.69,12.66,12.68,39600.0
2011-11-07 14:50:00,12.68,12.72,12.67,12.71,34200.0,12.68,12.72,12.67,12.71,34200.0
2011-11-07 15:00:00,12.71,12.71,12.7,12.71,33600.0,12.71,12.71,12.7,12.71,33600.0
2011-11-07 15:10:00,12.72,12.73,12.7,12.7,55800.0,12.72,12.73,12.7,12.7,55800.0
2011-11-07 15:20:00,12.71,12.72,12.68,12.68,51600.0,12.71,12.72,12.68,12.68,51600.0
2011-11-07 15:30:00,12.68,12.71,12.67,12.7,82800.0,12.68,12.71,12.67,12.7,82800.0
2011-11-07 15:40:00,12.71,12.71,12.68,12.69,111600.0,12.71,12.71,12.68,12.69,111600.0
2011-11-07 15:50:00,12.69,12.71,12.68,12.71,283800.0,12.69,12.71,12.68,12.71,283800.0
2011-11-08 09:30:00,12.7,12.71,12.62,12.63,213600.0,12.7,12.71,12.62,12.63,213600.0
2011-11-08 09:40:00,12.64,12.73,12.64,12.72,291000.0,12.64,12.73,12.64,12.72,291000.0
2011-11-08 09:50:00,12.74,12.83,12.72,12.82,90000.0,12.74,12.83,12.72,12.82,90000.0
2011-11-08 10:00:00,12.83,12.86,12.8,12.81,103800.0,12.83,12.86,12.8,12.81,103800.0
2011-11-08 10:10:00,12.81,12.83,12.77,12.82,117600.0,12.81,12.83,12.77,12.82,117600.0
2011-11-08 10:20:00,12.82,12.83,12.74,12.75,77400.0,12.82,12.83,12.74,12.75,77400.0
2011-11-08 10:30:00,12.74,12.74,12.72,12.73,97200.0,12.74,12.74,12.72,12.73,97200.0
2011-11-08 10:40:00,12.73,12.75,12.72,12.72,38400.0,12.73,12.75,12.72,12.72,38400.0
2011-11-08 10:50:00,12.72,12.72,12.67,12.69,69600.0,12.72,12.72,12.67,12.69,69600.0
2011-11-08 11:00:00,12.68,12.7,12.66,12.67,64200.0,12.68,12.7,12.66,12.67,64200.0
2011-11-08 11:10:00,12.67,12.67,12.6,12.62,173400.0,12.67,12.67,12.6,12.62,173400.0
2011-11-08 11:20:00,12.63,12.63,12.58,12.6,66000.0,12.63,12.63,12.58,12.6,66000.0
2011-11-08 11:30:00,12.6,12.62,12.59,12.6,201600.0,12.6,12.62,12.59,12.6,201600.0
2011-11-08 11:40:00,12.59,12.62,12.59,12.6,82800.0,12.59,12.62,12.59,12.6,82800.0
2011-11-08 11:50:00,12.61,12.61,12.58,12.59,78600.0,12.61,12.61,12.58,12.59,78600.0
2011-11-08 12:00:00,12.58,12.62,12.57,12.61,107400.0,12.58,12.62,12.57,12.61,107400.0
2011-11-08 12:10:00,12.6,12.62,12.6,12.62,39600.0,12.6,12.62,12.6,12.62,39600.0
2011-11-08 12:20:00,12.62,12.63,12.6,12.6,45000.0,12.62,12.63,12.6,12.6,45000.0
2011-11-08 12:30:00,12.6,12.61,12.6,12.6,52200.0,12.6,12.61,12.6,12.6,52200.0
2011-11-08 12:40:00,12.6,12.61,12.59,12.6,46200.0,12.6,12.61,12.59,12.6,46200.0
2011-11-08 12:50:00,12.6,12.61,12.59,12.61,51000.0,12.6,12.61,12.59,12.61,51000.0
2011-11-08 13:00:00,12.61,12.62,12.6,12.6,79200.0,12.61,12.62,12.6,12.6,79200.0
2011-11-08 13:10:00,12.6,12.61,12.58,12.61,81000.0,12.6,12.61,12.58,12.61,81000.0
2011-11-08 13:20:00,12.6,12.64,12.6,12.64,32400.0,12.6,12.64,12.6,12.64,32400.0
2011-11-08 13:30:00,12.64,12.65,12.63,12.65,125400.0,12.64,12.65,12.63,12.65,125400.0
2011-11-08 13:40:00,12.66,12.72,12.65,12.7,83400.0,12.66,12.72,12.65,12.7,83400.0
2011-11-08 13:50:00,12.7,12.74,12.7,12.71,63600.0,12.7,12.74,12.7,12.71,63600.0
2011-11-08 14:00:00,12.72,12.72,12.67,12.67,70200.0,12.72,12.72,12.67,12.67,70200.0
2011-11-08 14:10:00,12.67,12.69,12.67,12.68,61200.0,12.67,12.69,12.67,12.68,61200.0
2011-11-08 14:20:00,12.68,12.7,12.67,12.7,102000.0,12.68,12.7,12.67,12.7,102000.0
2011-11-08 14:30:00,12.7,12.73,12.7,12.73,44400.0,12.7,12.73,12.7,12.73,44400.0
2011-11-08 14:40:00,12.74,12.74,12.71,12.72,46200.0,12.74,12.74,12.71,12.72,46200.0
2011-11-08 14:50:00,12.72,12.72,12.7,12.71,109800.0,12.72,12.72,12.7,12.71,109800.0
2011-11-08 15:00:00,12.71,12.71,12.67,12.69,65400.0,12.71,12.71,12.67,12.69,65400.0
2011-11-08 15:10:00,12.69,12.7,12.68,12.7,137400.0,12.69,12.7,12.68,12.7,137400.0
2011-11-08 15:20:00,12.7,12.72,12.68,12.72,86400.0,12.7,12.72,12.68,12.72,86400.0
2011-11-08 15:30:00,12.72,12.74,12.7,12.72,221400.0,12.72,12.74,12.7,12.72,221400.0
2011-11-08 15:40:00,12.72,12.74,12.7,12.74,213000.0,12.72,12.74,12.7,12.74,213000.0
2011-11-08 15:50:00,12.74,12.74,12.71,12.71,393000.0,12.74,12.74,12.71,12.71,393000.0
2011-11-09 09:30:00,12.42,12.49,12.28,12.33,234600.0,12.42,12.49,12.28,12.33,234600.0
2011-11-09 09:40:00,12.33,12.42,12.31,12.37,150600.0,12.33,12.42,12.31,12.37,150600.0
2011-11-09 09:50:00,12.37,12.4,12.29,12.31,254400.0,12.37,12.4,12.29,12.31,254400.0
2011-11-09 10:00:00,12.31,12.37,12.3,12.35,269400.0,12.31,12.37,12.3,12.35,269400.0
2011-11-09 10:10:00,12.35,12.38,12.32,12.33,129000.0,12.35,12.38,12.32,12.33,129000.0
2011-11-09 10:20:00,12.33,12.35,12.29,12.3,59400.0,12.33,12.35,12.29,12.3,59400.0
2011-11-09 10:30:00,12.3,12.31,12.26,12.27,92400.0,12.3,12.31,12.26,12.27,92400.0
2011-11-09 10:40:00,12.28,12.35,12.27,12.35,168600.0,12.28,12.35,12.27,12.35,168600.0
2011-11-09 10:50:00,12.35,12.38,12.34,12.37,97800.0,12.35,12.38,12.34,12.37,97800.0
2011-11-09 11:00:00,12.36,12.38,12.35,12.35,142200.0,12.36,12.38,12.35,12.35,142200.0
2011-11-09 11:10:00,12.35,12.38,12.34,12.36,83400.0,12.35,12.38,12.34,12.36,83400.0
2011-11-09 11:20:00,12.37,12.38,12.33,12.33,93600.0,12.37,12.38,12.33,12.33,93600.0
2011-11-09 11:30:00,12.33,12.35,12.32,12.34,82200.0,12.33,12.35,12.32,12.34,82200.0
2011-11-09 11:40:00,12.33,12.34,12.3,12.31,148200.0,12.33,12.34,12.3,12.31,148200.0
2011-11-09 11:50:00,12.31,12.34,12.31,12.32,66600.0,12.31,12.34,12.31,12.32,66600.0
2011-11-09 12:00:00,12.32,12.33,12.29,12.3,64800.0,12.32,12.33,12.29,12.3,64800.0
2011-11-09 12:10:00,12.3,12.31,12.3,12.31,76200.0,12.3,12.31,12.3,12.31,76200.0
2011-11-09 12:20:00,12.31,12.32,12.29,12.3,112200.0,12.31,12.32,12.29,12.3,112200.0
2011-11-09 12:30:00,12.29,12.31,12.29,12.29,73200.0,12.29,12.31,12.29,12.29,73200.0
2011-11-09 12:40:00,12.29,12.3,12.27,12.28,42600.0,12.29,12.3,12.27,12.28,42600.0
2011-11-09 12:50:00,12.27,12.28,12.25,12.26,167400.0,12.27,12.28,12.25,12.26,167400.0
2011-11-09 13:00:00,12.25,12.27,12.24,12.25,100800.0,12.25,12.27,12.24,12.25,100800.0
2011-11-09 13:10:00,12.25,12.25,12.2,12.2,120000.0,12.25,12.25,12.2,12.2,120000.0
2011-11-09 13:20:00,12.21,12.22,12.17,12.17,174600.0,12.21,12.22,12.17,12.17,174600.0
2011-11-09 13:30:00,12.17,12.2,12.15,12.2,163800.0,12.17,12.2,12.15,12.2,163800.0
2011-11-09 13:40:00,12.19,12.19,12.17,12.18,111600.0,12.19,12.19,12.17,12.18,111600.0
2011-11-09 13:50:00,12.18,12.18,12.1,12.1,199200.0,12.18,12.18,12.1,12.1,199200.0
2011-11-09 14:00:00,12.11,12.11,12.04,12.06,254400.0,12.11,12.11,12.04,12.06,254400.0
2011-11-09 14:10:00,12.06,12.12,12.05,12.09,195000.0,12.06,12.12,12.05,12.09,195000.0
2011-11-09 14:20:00,12.09,12.1,12.01,12.06,218400.0,12.09,12.1,12.01,12.06,218400.0
2011-11-09 14:30:00,12.06,12.06,12.02,12.02,288000.0,12.06,12.06,12.02,12.02,288000.0
2011-11-09 14:40:00,12.02,12.05,12.0,12.02,216600.0,12.02,12.05,12.0,12.02,216600.0
2011-11-09 14:50:00,12.02,12.02,11.99,12.01,174600.0,12.02,12.02,11.99,12.01,174600.0
2011-11-09 15:00:00,12.0,12.07,11.99,12.05,194400.0,12.0,12.07,11.99,12.05,194400.0
2011-11-09 15:10:00,12.05,12.07,12.04,12.06,234600.0,12.05,12.07,12.04,12.06,234600.0
2011-11-09 15:20:00,12.06,12.08,12.03,12.04,368400.0,12.06,12.08,12.03,12.04,368400.0
2011-11-09 15:30:00,12.04,12.05,11.97,11.97,414600.0,12.04,12.05,11.97,11.97,414600.0
2011-11-09 15:40:00,11.97,12.01,11.96,11.97,555600.0,11.97,12.01,11.96,11.97,555600.0
2011-11-09 15:50:00,11.97,12.0,11.93,11.96,992400.0,11.97,12.0,11.93,11.96,992400.0
2011-11-10 09:30:00,12.06,12.09,11.99,12.0,161400.0,12.06,12.09,11.99,12.0,161400.0
2011-11-10 09:40:00,11.99,12.04,11.99,11.99,126600.0,11.99,12.04,11.99,11.99,126600.0
2011-11-10 09:50:00,11.99,12.09,11.99,12.09,95400.0,11.99,12.09,11.99,12.09,95400.0
2011-11-10 10:00:00,12.09,12.11,12.06,12.09,171000.0,12.09,12.11,12.06,12.09,171000.0
2011-11-10 10:10:00,12.09,12.12,12.08,12.12,135600.0,12.09,12.12,12.08,12.12,135600.0
2011-11-10 10:20:00,12.11,12.12,12.07,12.08,276600.0,12.11,12.12,12.07,12.08,276600.0
2011-11-10 10:30:00,12.07,12.09,12.06,12.06,141000.0,12.07,12.09,12.06,12.06,141000.0
2011-11-10 10:40:00,12.06,12.07,12.04,12.05,112200.0,12.06,12.07,12.04,12.05,112200.0
2011-11-10 10:50:00,12.05,12.08,12.05,12.08,168000.0,12.05,12.08,12.05,12.08,168000.0
2011-11-10 11:00:00,12.07,12.1,12.06,12.08,208800.0,12.07,12.1,12.06,12.08,208800.0
2011-11-10 11:10:00,12.09,12.09,12.06,12.09,166800.0,12.09,12.09,12.06,12.09,166800.0
2011-11-10 11:20:00,12.09,12.13,12.08,12.1,218400.0,12.09,12.13,12.08,12.1,218400.0
2011-11-10 11:30:00,12.1,12.15,12.09,12.12,124200.0,12.1,12.15,12.09,12.12,124200.0
2011-11-10 11:40:00,12.13,12.2,12.13,12.19,79800.0,12.13,12.2,12.13,12.19,79800.0
2011-11-10 11:50:00,12.2,12.2,12.13,12.13,231000.0,12.2,12.2,12.13,12.13,231000.0
2011-11-10 12:00:00,12.13,12.15,12.12,12.14,97800.0,12.13,12.15,12.12,12.14,97800.0
2011-11-10 12:10:00,12.14,12.15,12.11,12.13,126600.0,12.14,12.15,12.11,12.13,126600.0
2011-11-10 12:20:00,12.13,12.14,12.11,12.12,45600.0,12.13,12.14,12.11,12.12,45600.0
2011-11-10 12:30:00,12.12,12.13,12.1,12.1,114000.0,12.12,12.13,12.1,12.1,114000.0
2011-11-10 12:40:00,12.1,12.11,12.08,12.09,82800.0,12.1,12.11,12.08,12.09,82800.0
2011-11-10 12:50:00,12.09,12.15,12.09,12.13,72000.0,12.09,12.15,12.09,12.13,72000.0
2011-11-10 13:00:00,12.12,12.13,12.08,12.12,144000.0,12.12,12.13,12.08,12.12,144000.0
2011-11-10 13:10:00,12.12,12.17,12.1,12.1,288600.0,12.12,12.17,12.1,12.1,288600.0
2011-11-10 13:20:00,12.11,12.12,12.08,12.09,79200.0,12.11,12.12,12.08,12.09,79200.0
2011-11-10 13:30:00,12.09,12.13,12.08,12.11,264600.0,12.09,12.13,12.08,12.11,264600.0
2011-11-10 13:40:00,12.11,12.13,12.09,12.1,90600.0,12.11,12.13,12.09,12.1,90600.0
2011-11-10 13:50:00,12.09,12.11,12.08,12.09,124800.0,12.09,12.11,12.08,12.09,124800.0
2011-11-10 14:00:00,12.09,12.09,12.02,12.02,164400.0,12.09,12.09,12.02,12.02,164400.0
2011-11-10 14:10:00,12.03,12.07,12.02,12.06,137400.0,12.03,12.07,12.02,12.06,137400.0
2011-11-10 14:20:00,12.05,12.07,12.0,12.02,207600.0,12.05,12.07,12.0,12.02,207600.0
2011-11-10 14:30:00,12.03,12.09,12.02,12.08,154200.0,12.03,12.09,12.02,12.08,154200.0
2011-11-10 14:40:00,12.08,12.08,11.62,11.72,2313000.0,12.08,12.08,11.62,11.72,2313000.0
2011-11-10 14:50:00,11.72,11.91,11.51,11.62,2907600.0,11.72,11.91,11.51,11.62,2907600.0
2011-11-10 15:00:00,11.62,11.7,11.4,11.45,2464800.0,11.62,11.7,11.4,11.45,2464800.0
2011-11-10 15:10:00,11.45,11.6,11.41,11.43,1332000.0,11.45,11.6,11.41,11.43,1332000.0
2011-11-10 15:20:00,11.43,11.47,11.36,11.44,1853400.0,11.43,11.47,11.36,11.44,1853400.0
2011-11-10 15:30:00,11.44,11.57,11.42,11.57,1386600.0,11.44,11.57,11.42,11.57,1386600.0
2011-11-10 15:40:00,11.56,11.67,11.44,11.48,2489400.0,11.56,11.67,11.44,11.48,2489400.0
2011-11-10 15:50:00,11.48,11.56,11.46,11.5,1752000.0,11.48,11.56,11.46,11.5,1752000.0
2011-11-11 09:30:00,11.56,11.65,11.38,11.6,1047600.0,11.56,11.65,11.38,11.6,1047600.0
2011-11-11 09:40:00,11.6,11.67,11.58,11.67,708000.0,11.6,11.67,11.58,11.67,708000.0
2011-11-11 09:50:00,11.67,11.69,11.59,11.6,809400.0,11.67,11.69,11.59,11.6,809400.0
2011-11-11 10:00:00,11.6,11.63,11.58,11.6,601200.0,11.6,11.63,11.58,11.6,601200.0
2011-11-11 10:10:00,11.6,11.68,11.6,11.66,385200.0,11.6,11.68,11.6,11.66,385200.0
2011-11-11 10:20:00,11.66,11.67,11.6,11.6,253200.0,11.66,11.67,11.6,11.6,253200.0
2011-11-11 10:30:00,11.6,11.67,11.6,11.65,203400.0,11.6,11.67,11.6,11.65,203400.0
2011-11-11 10:40:00,11.65,11.67,11.64,11.67,361200.0,11.65,11.67,11.64,11.67,361200.0
2011-11-11 10:50:00,11.67,11.67,11.65,11.67,369600.0,11.67,11.67,11.65,11.67,369600.0
2011-11-11 11:00:00,11.67,11.7,11.66,11.7,354600.0,11.67,11.7,11.66,11.7,354600.0
2011-11-11 11:10:00,11.7,11.75,11.69,11.75,335400.0,11.7,11.75,11.69,11.75,335400.0
2011-11-11 11:20:00,11.74,11.81,11.73,11.8,273600.0,11.74,11.81,11.73,11.8,273600.0
2011-11-11 11:30:00,11.8,11.86,11.78,11.86,210600.0,11.8,11.86,11.78,11.86,210600.0
2011-11-11 11:40:00,11.86,11.9,11.83,11.9,213600.0,11.86,11.9,11.83,11.9,213600.0
2011-11-11 11:50:00,11.9,11.91,11.85,11.91,274200.0,11.9,11.91,11.85,11.91,274200.0
2011-11-11 12:00:00,11.91,11.92,11.86,11.88,191400.0,11.91,11.92,11.86,11.88,191400.0
2011-11-11 12:10:00,11.88,11.89,11.83,11.83,270000.0,11.88,11.89,11.83,11.83,270000.0
2011-11-11 12:20:00,11.84,11.84,11.81,11.82,94800.0,11.84,11.84,11.81,11.82,94800.0
2011-11-11 12:30:00,11.83,11.84,11.82,11.83,67800.0,11.83,11.84,11.82,11.83,67800.0
2011-11-11 12:40:00,11.83,11.84,11.81,11.83,157800.0,11.83,11.84,11.81,11.83,157800.0
2011-11-11 12:50:00,11.83,11.83,11.8,11.81,104400.0,11.83,11.83,11.8,11.81,104400.0
2011-11-11 13:00:00,11.81,11.82,11.76,11.77,250200.0,11.81,11.82,11.76,11.77,250200.0
2011-11-11 13:10:00,11.78,11.8,11.75,11.79,96600.0,11.78,11.8,11.75,11.79,96600.0
2011-11-11 13:20:00,11.8,11.8,11.76,11.78,91800.0,11.8,11.8,11.76,11.78,91800.0
2011-11-11 13:30:00,11.78,11.79,11.78,11.78,162600.0,11.78,11.79,11.78,11.78,162600.0
2011-11-11 13:40:00,11.78,11.8,11.74,11.75,242400.0,11.78,11.8,11.74,11.75,242400.0
2011-11-11 13:50:00,11.76,11.77,11.74,11.76,172200.0,11.76,11.77,11.74,11.76,172200.0
2011-11-11 14:00:00,11.76,11.8,11.76,11.78,158400.0,11.76,11.8,11.76,11.78,158400.0
2011-11-11 14:10:00,11.79,11.83,11.78,11.81,338400.0,11.79,11.83,11.78,11.81,338400.0
2011-11-11 14:20:00,11.81,11.82,11.79,11.82,126600.0,11.81,11.82,11.79,11.82,126600.0
2011-11-11 14:30:00,11.82,11.83,11.78,11.78,189000.0,11.82,11.83,11.78,11.78,189000.0
2011-11-11 14:40:00,11.79,11.82,11.78,11.81,240600.0,11.79,11.82,11.78,11.81,240600.0
2011-11-11 14:50:00,11.81,11.81,11.77,11.78,129000.0,11.81,11.81,11.77,11.78,129000.0
2011-11-11 15:00:00,11.78,11.79,11.77,11.78,224400.0,11.78,11.79,11.77,11.78,224400.0
2011-11-11 15:10:00,11.78,11.78,11.75,11.76,267000.0,11.78,11.78,11.75,11.76,267000.0
2011-11-11 15:20:00,11.76,11.77,11.75,11.77,240600.0,11.76,11.77,11.75,11.77,240600.0
2011-11-11 15:30:00,11.77,11.77,11.73,11.74,396000.0,11.77,11.77,11.73,11.74,396000.0
2011-11-11 15:40:00,11.73,11.75,11.7,11.75,382200.0,11.73,11.75,11.7,11.75,382200.0
2011-11-11 15:50:00,11.75,11.76,11.74,11.76,466800.0,11.75,11.76,11.74,11.76,466800.0
2011-11-14 09:30:00,11.73,11.74,11.64,11.67,259200.0,11.73,11.74,11.64,11.67,259200.0
2011-11-14 09:40:00,11.67,11.7,11.66,11.7,198000.0,11.67,11.7,11.66,11.7,198000.0
2011-11-14 09:50:00,11.7,11.72,11.67,11.7,148800.0,11.7,11.72,11.67,11.7,148800.0
2011-11-14 10:00:00,11.7,11.76,11.68,11.76,145800.0,11.7,11.76,11.68,11.76,145800.0
2011-11-14 10:10:00,11.76,11.81,11.76,11.8,109200.0,11.76,11.81,11.76,11.8,109200.0
2011-11-14 10:20:00,11.8,11.9,11.8,11.87,212400.0,11.8,11.9,11.8,11.87,212400.0
2011-11-14 10:30:00,11.87,11.93,11.86,11.92,282000.0,11.87,11.93,11.86,11.92,282000.0
2011-11-14 10:40:00,11.92,11.93,11.9,11.92,387000.0,11.92,11.93,11.9,11.92,387000.0
2011-11-14 10:50:00,11.91,11.95,11.9,11.92,385200.0,11.91,11.95,11.9,11.92,385200.0
2011-11-14 11:00:00,11.92,11.93,11.87,11.87,361800.0,11.92,11.93,11.87,11.87,361800.0
2011-11-14 11:10:00,11.88,11.88,11.8,11.81,113400.0,11.88,11.88,11.8,11.81,113400.0
2011-11-14 11:20:00,11.81,11.87,11.79,11.84,97800.0,11.81,11.87,11.79,11.84,97800.0
2011-11-14 11:30:00,11.84,11.88,11.83,11.87,134400.0,11.84,11.88,11.83,11.87,134400.0
2011-11-14 11:40:00,11.86,11.88,11.84,11.85,94200.0,11.86,11.88,11.84,11.85,94200.0
2011-11-14 11:50:00,11.86,11.86,11.82,11.83,100800.0,11.86,11.86,11.82,11.83,100800.0
2011-11-14 12:00:00,11.83,11.87,11.83,11.87,95400.0,11.83,11.87,11.83,11.87,95400.0
2011-11-14 12:10:00,11.87,11.88,11.83,11.83,130800.0,11.87,11.88,11.83,11.83,130800.0
2011-11-14 12:20:00,11.83,11.83,11.81,11.81,79800.0,11.83,11.83,11.81,11.81,79800.0
2011-11-14 12:30:00,11.81,11.83,11.8,11.81,69600.0,11.81,11.83,11.8,11.81,69600.0
2011-11-14 12:40:00,11.81,11.83,11.8,11.82,45000.0,11.81,11.83,11.8,11.82,45000.0
2011-11-14 12:50:00,11.82,11.82,11.78,11.8,133800.0,11.82,11.82,11.78,11.8,133800.0
2011-11-14 13:00:00,11.79,11.8,11.78,11.8,89400.0,11.79,11.8,11.78,11.8,89400.0
2011-11-14 13:10:00,11.8,11.83,11.8,11.82,109800.0,11.8,11.83,11.8,11.82,109800.0
2011-11-14 13:20:00,11.82,11.83,11.8,11.82,84000.0,11.82,11.83,11.8,11.82,84000.0
2011-11-14 13:30:00,11.82,11.83,11.81,11.83,58200.0,11.82,11.83,11.81,11.83,58200.0
2011-11-14 13:40:00,11.83,11.85,11.82,11.82,102000.0,11.83,11.85,11.82,11.82,102000.0
2011-11-14 13:50:00,11.83,11.83,11.8,11.81,117000.0,11.83,11.83,11.8,11.81,117000.0
2011-11-14 14:00:00,11.8,11.8,11.77,11.77,121200.0,11.8,11.8,11.77,11.77,121200.0
2011-11-14 14:10:00,11.77,11.79,11.77,11.78,111600.0,11.77,11.79,11.77,11.78,111600.0
2011-11-14 14:20:00,11.78,11.79,11.78,11.79,87000.0,11.78,11.79,11.78,11.79,87000.0
2011-11-14 14:30:00,11.79,11.79,11.76,11.78,114000.0,11.79,11.79,11.76,11.78,114000.0
2011-11-14 14:40:00,11.78,11.8,11.77,11.77,166800.0,11.78,11.8,11.77,11.77,166800.0
2011-11-14 14:50:00,11.77,11.79,11.75,11.75,88800.0,11.77,11.79,11.75,11.75,88800.0
2011-11-14 15:00:00,11.75,11.79,11.75,11.78,114000.0,11.75,11.79,11.75,11.78,114000.0
2011-11-14 15:10:00,11.78,11.79,11.75,11.75,127200.0,11.78,11.79,11.75,11.75,127200.0
2011-11-14 15:20:00,11.76,11.78,11.75,11.77,133200.0,11.76,11.78,11.75,11.77,133200.0
2011-11-14 15:30:00,11.76,11.78,11.75,11.76,258000.0,11.76,11.78,11.75,11.76,258000.0
2011-11-14 15:40:00,11.76,11.77,11.72,11.72,339000.0,11.76,11.77,11.72,11.72,339000.0
2011-11-14 15:50:00,11.72,11.73,11.69,11.72,511200.0,11.72,11.73,11.69,11.72,511200.0
2011-11-15 09:30:00,11.68,11.76,11.68,11.73,93000.0,11.68,11.76,11.68,11.73,93000.0
2011-11-15 09:40:00,11.73,11.78,11.68,11.77,165000.0,11.73,11.78,11.68,11.77,165000.0
2011-11-15 09:50:00,11.76,11.77,11.74,11.77,62400.0,11.76,11.77,11.74,11.77,62400.0
2011-11-15 10:00:00,11.76,11.76,11.73,11.74,121800.0,11.76,11.76,11.73,11.74,121800.0
2011-11-15 10:10:00,11.75,11.76,11.71,11.71,95400.0,11.75,11.76,11.71,11.71,95400.0
2011-11-15 10:20:00,11.72,11.73,11.71,11.72,44400.0,11.72,11.73,11.71,11.72,44400.0
2011-11-15 10:30:00,11.72,11.74,11.71,11.71,43800.0,11.72,11.74,11.71,11.71,43800.0
2011-11-15 10:40:00,11.71,11.74,11.7,11.71,63600.0,11.71,11.74,11.7,11.71,63600.0
2011-11-15 10:50:00,11.71,11.72,11.7,11.71,43800.0,11.71,11.72,11.7,11.71,43800.0
2011-11-15 11:00:00,11.7,11.7,11.66,11.66,76200.0,11.7,11.7,11.66,11.66,76200.0
2011-11-15 11:10:00,11.66,11.67,11.65,11.65,83400.0,11.66,11.67,11.65,11.65,83400.0
2011-11-15 11:20:00,11.66,11.66,11.62,11.66,54000.0,11.66,11.66,11.62,11.66,54000.0
2011-11-15 11:30:00,11.66,11.66,11.61,11.61,84600.0,11.66,11.66,11.61,11.61,84600.0
2011-11-15 11:40:00,11.61,11.63,11.56,11.59,179400.0,11.61,11.63,11.56,11.59,179400.0
2011-11-15 11:50:00,11.58,11.61,11.57,11.61,130200.0,11.58,11.61,11.57,11.61,130200.0
2011-11-15 12:00:00,11.6,11.61,11.6,11.6,305400.0,11.6,11.61,11.6,11.6,305400.0
2011-11-15 12:10:00,11.6,11.61,11.59,11.59,99600.0,11.6,11.61,11.59,11.59,99600.0
2011-11-15 12:20:00,11.59,11.61,11.59,11.6,69600.0,11.59,11.61,11.59,11.6,69600.0
2011-11-15 12:30:00,11.6,11.62,11.58,11.6,267600.0,11.6,11.62,11.58,11.6,267600.0
2011-11-15 12:40:00,11.6,11.61,11.58,11.59,138000.0,11.6,11.61,11.58,11.59,138000.0
2011-11-15 12:50:00,11.58,11.6,11.58,11.6,65400.0,11.58,11.6,11.58,11.6,65400.0
2011-11-15 13:00:00,11.6,11.6,11.58,11.58,224400.0,11.6,11.6,11.58,11.58,224400.0
2011-11-15 13:10:00,11.58,11.59,11.56,11.56,119400.0,11.58,11.59,11.56,11.56,119400.0
2011-11-15 13:20:00,11.56,11.59,11.56,11.58,80400.0,11.56,11.59,11.56,11.58,80400.0
2011-11-15 13:30:00,11.59,11.59,11.56,11.58,196800.0,11.59,11.59,11.56,11.58,196800.0
2011-11-15 13:40:00,11.58,11.59,11.56,11.56,135000.0,11.58,11.59,11.56,11.56,135000.0
2011-11-15 13:50:00,11.57,11.58,11.53,11.54,191400.0,11.57,11.58,11.53,11.54,191400.0
2011-11-15 14:00:00,11.54,11.56,11.52,11.55,145800.0,11.54,11.56,11.52,11.55,145800.0
2011-11-15 14:10:00,11.55,11.56,11.53,11.54,187200.0,11.55,11.56,11.53,11.54,187200.0
2011-11-15 14:20:00,11.54,11.54,11.51,11.52,265200.0,11.54,11.54,11.51,11.52,265200.0
2011-11-15 14:30:00,11.53,11.53,11.5,11.5,299400.0,11.53,11.53,11.5,11.5,299400.0
2011-11-15 14:40:00,11.5,11.53,11.5,11.52,109800.0,11.5,11.53,11.5,11.52,109800.0
2011-11-15 14:50:00,11.51,11.53,11.5,11.5,157200.0,11.51,11.53,11.5,11.5,157200.0
2011-11-15 15:00:00,11.5,11.51,11.49,11.49,318600.0,11.5,11.51,11.49,11.49,318600.0
2011-11-15 15:10:00,11.49,11.52,11.49,11.49,223800.0,11.49,11.52,11.49,11.49,223800.0
2011-11-15 15:20:00,11.5,11.5,11.49,11.5,508200.0,11.5,11.5,11.49,11.5,508200.0
2011-11-15 15:30:00,11.5,11.51,11.49,11.5,578400.0,11.5,11.51,11.49,11.5,578400.0
2011-11-15 15:40:00,11.49,11.5,11.48,11.5,601800.0,11.49,11.5,11.48,11.5,601800.0
2011-11-15 15:50:00,11.5,11.5,11.46,11.46,685200.0,11.5,11.5,11.46,11.46,685200.0
2011-11-16 09:30:00,11.38,11.4,10.99,11.01,887400.0,11.38,11.4,10.99,11.01,887400.0
2011-11-16 09:40:00,10.99,11.06,10.91,10.96,1107600.0,10.99,11.06,10.91,10.96,1107600.0
2011-11-16 09:50:00,10.96,11.08,10.89,11.01,1590000.0,10.96,11.08,10.89,11.01,1590000.0
2011-11-16 10:00:00,11.0,11.03,10.99,11.02,915000.0,11.0,11.03,10.99,11.02,915000.0
2011-11-16 10:10:00,11.02,11.03,10.97,11.0,768600.0,11.02,11.03,10.97,11.0,768600.0
2011-11-16 10:20:00,11.01,11.01,10.92,10.94,484800.0,11.01,11.01,10.92,10.94,484800.0
2011-11-16 10:30:00,10.94,11.03,10.93,11.01,802200.0,10.94,11.03,10.93,11.01,802200.0
2011-11-16 10:40:00,11.01,11.06,10.99,11.02,409200.0,11.01,11.06,10.99,11.02,409200.0
2011-11-16 10:50:00,11.01,11.07,11.01,11.05,793800.0,11.01,11.07,11.01,11.05,793800.0
2011-11-16 11:00:00,11.05,11.09,11.04,11.09,262200.0,11.05,11.09,11.04,11.09,262200.0
2011-11-16 11:10:00,11.09,11.11,11.05,11.11,500400.0,11.09,11.11,11.05,11.11,500400.0
2011-11-16 11:20:00,11.11,11.12,11.08,11.08,185400.0,11.11,11.12,11.08,11.08,185400.0
2011-11-16 11:30:00,11.08,11.08,11.01,11.03,357000.0,11.08,11.08,11.01,11.03,357000.0
2011-11-16 11:40:00,11.04,11.07,11.03,11.04,199200.0,11.04,11.07,11.03,11.04,199200.0
2011-11-16 11:50:00,11.04,11.05,11.02,11.02,231000.0,11.04,11.05,11.02,11.02,231000.0
2011-11-16 12:00:00,11.02,11.02,10.97,10.99,412800.0,11.02,11.02,10.97,10.99,412800.0
2011-11-16 12:10:00,11.0,11.0,10.96,10.97,243000.0,11.0,11.0,10.96,10.97,243000.0
2011-11-16 12:20:00,10.97,10.98,10.96,10.97,150000.0,10.97,10.98,10.96,10.97,150000.0
2011-11-16 12:30:00,10.97,10.99,10.96,10.99,283800.0,10.97,10.99,10.96,10.99,283800.0
2011-11-16 12:40:00,10.99,11.05,10.98,11.02,176400.0,10.99,11.05,10.98,11.02,176400.0
2011-11-16 12:50:00,11.02,11.03,10.99,11.0,207600.0,11.02,11.03,10.99,11.0,207600.0
2011-11-16 13:00:00,11.0,11.02,11.0,11.01,143400.0,11.0,11.02,11.0,11.01,143400.0
2011-11-16 13:10:00,11.01,11.03,11.01,11.03,295200.0,11.01,11.03,11.01,11.03,295200.0
2011-11-16 13:20:00,11.03,11.04,11.02,11.04,247800.0,11.03,11.04,11.02,11.04,247800.0
2011-11-16 13:30:00,11.04,11.05,11.02,11.03,249600.0,11.04,11.05,11.02,11.03,249600.0
2011-11-16 13:40:00,11.03,11.05,11.02,11.05,217200.0,11.03,11.05,11.02,11.05,217200.0
2011-11-16 13:50:00,11.05,11.05,11.03,11.03,150000.0,11.05,11.05,11.03,11.03,150000.0
2011-11-16 14:00:00,11.04,11.05,11.02,11.02,196800.0,11.04,11.05,11.02,11.02,196800.0
2011-11-16 14:10:00,11.02,11.03,11.02,11.02,257400.0,11.02,11.03,11.02,11.02,257400.0
2011-11-16 14:20:00,11.02,11.03,11.0,11.02,215400.0,11.02,11.03,11.0,11.02,215400.0
2011-11-16 14:30:00,11.02,11.02,11.01,11.02,301200.0,11.02,11.02,11.01,11.02,301200.0
2011-11-16 14:40:00,11.02,11.03,11.0,11.02,333600.0,11.02,11.03,11.0,11.02,333600.0
2011-11-16 14:50:00,11.02,11.02,11.0,11.01,171000.0,11.02,11.02,11.0,11.01,171000.0
2011-11-16 15:00:00,11.01,11.03,11.01,11.02,238800.0,11.01,11.03,11.01,11.02,238800.0
2011-11-16 15:10:00,11.02,11.03,10.98,10.99,363000.0,11.02,11.03,10.98,10.99,363000.0
2011-11-16 15:20:00,10.99,11.01,10.97,10.98,336000.0,10.99,11.01,10.97,10.98,336000.0
2011-11-16 15:30:00,10.98,10.98,10.94,10.96,530400.0,10.98,10.98,10.94,10.96,530400.0
2011-11-16 15:40:00,10.95,10.97,10.92,10.93,888600.0,10.95,10.97,10.92,10.93,888600.0
2011-11-16 15:50:00,10.93,10.93,10.87,10.88,1808400.0,10.93,10.93,10.87,10.88,1808400.0
2011-11-17 09:30:00,10.86,10.87,10.76,10.77,212400.0,10.86,10.87,10.76,10.77,212400.0
2011-11-17 09:40:00,10.76,10.78,10.73,10.74,268200.0,10.76,10.78,10.73,10.74,268200.0
2011-11-17 09:50:00,10.74,10.74,10.68,10.73,188400.0,10.74,10.74,10.68,10.73,188400.0
2011-11-17 10:00:00,10.73,10.79,10.69,10.78,289800.0,10.73,10.79,10.69,10.78,289800.0
2011-11-17 10:10:00,10.79,10.79,10.73,10.76,174600.0,10.79,10.79,10.73,10.76,174600.0
2011-11-17 10:20:00,10.76,10.82,10.74,10.82,149400.0,10.76,10.82,10.74,10.82,149400.0
2011-11-17 10:30:00,10.81,10.85,10.78,10.82,120600.0,10.81,10.85,10.78,10.82,120600.0
2011-11-17 10:40:00,10.82,10.85,10.81,10.81,105600.0,10.82,10.85,10.81,10.81,105600.0
2011-11-17 10:50:00,10.82,10.83,10.8,10.8,88800.0,10.82,10.83,10.8,10.8,88800.0
2011-11-17 11:00:00,10.8,10.81,10.77,10.78,119400.0,10.8,10.81,10.77,10.78,119400.0
2011-11-17 11:10:00,10.78,10.78,10.76,10.77,150600.0,10.78,10.78,10.76,10.77,150600.0
2011-11-17 11:20:00,10.76,10.78,10.76,10.77,256200.0,10.76,10.78,10.76,10.77,256200.0
2011-11-17 11:30:00,10.77,10.79,10.75,10.77,272400.0,10.77,10.79,10.75,10.77,272400.0
2011-11-17 11:40:00,10.77,10.79,10.76,10.77,112200.0,10.77,10.79,10.76,10.77,112200.0
2011-11-17 11:50:00,10.77,10.78,10.75,10.77,69000.0,10.77,10.78,10.75,10.77,69000.0
2011-11-17 12:00:00,10.77,10.79,10.73,10.73,129000.0,10.77,10.79,10.73,10.73,129000.0
2011-11-17 12:10:00,10.73,10.73,10.69,10.7,122400.0,10.73,10.73,10.69,10.7,122400.0
2011-11-17 12:20:00,10.7,10.7,10.64,10.64,247200.0,10.7,10.7,10.64,10.64,247200.0
2011-11-17 12:30:00,10.64,10.64,10.56,10.57,181200.0,10.64,10.64,10.56,10.57,181200.0
2011-11-17 12:40:00,10.57,10.59,10.52,10.58,169800.0,10.57,10.59,10.52,10.58,169800.0
2011-11-17 12:50:00,10.58,10.64,10.58,10.64,310800.0,10.58,10.64,10.58,10.64,310800.0
2011-11-17 13:00:00,10.64,10.64,10.6,10.61,94200.0,10.64,10.64,10.6,10.61,94200.0
2011-11-17 13:10:00,10.61,10.67,10.6,10.67,189600.0,10.61,10.67,10.6,10.67,189600.0
2011-11-17 13:20:00,10.67,10.67,10.65,10.66,119400.0,10.67,10.67,10.65,10.66,119400.0
2011-11-17 13:30:00,10.66,10.67,10.65,10.66,116400.0,10.66,10.67,10.65,10.66,116400.0
2011-11-17 13:40:00,10.67,10.67,10.6,10.61,94200.0,10.67,10.67,10.6,10.61,94200.0
2011-11-17 13:50:00,10.61,10.67,10.58,10.66,190800.0,10.61,10.67,10.58,10.66,190800.0
2011-11-17 14:00:00,10.66,10.67,10.63,10.66,79800.0,10.66,10.67,10.63,10.66,79800.0
2011-11-17 14:10:00,10.65,10.67,10.63,10.65,74400.0,10.65,10.67,10.63,10.65,74400.0
2011-11-17 14:20:00,10.64,10.67,10.63,10.67,102600.0,10.64,10.67,10.63,10.67,102600.0
2011-11-17 14:30:00,10.67,10.67,10.63,10.63,133800.0,10.67,10.67,10.63,10.63,133800.0
2011-11-17 14:40:00,10.63,10.65,10.63,10.64,271200.0,10.63,10.65,10.63,10.64,271200.0
2011-11-17 14:50:00,10.64,10.67,10.63,10.64,301800.0,10.64,10.67,10.63,10.64,301800.0
2011-11-17 15:00:00,10.64,10.65,10.62,10.62,117000.0,10.64,10.65,10.62,10.62,117000.0
2011-11-17 15:10:00,10.62,10.62,10.58,10.59,162000.0,10.62,10.62,10.58,10.59,162000.0
2011-11-17 15:20:00,10.59,10.65,10.58,10.63,228000.0,10.59,10.65,10.58,10.63,228000.0
2011-11-17 15:30:00,10.63,10.65,10.6,10.6,270000.0,10.63,10.65,10.6,10.6,270000.0
2011-11-17 15:40:00,10.6,10.64,10.6,10.63,452400.0,10.6,10.64,10.6,10.63,452400.0
2011-11-17 15:50:00,10.63,10.63,10.58,10.62,1353000.0,10.63,10.63,10.58,10.62,1353000.0
2011-11-18 09:30:00,10.67,10.69,10.56,10.6,538200.0,10.67,10.69,10.56,10.6,538200.0
2011-11-18 09:40:00,10.58,10.6,10.53,10.56,149400.0,10.58,10.6,10.53,10.56,149400.0
2011-11-18 09:50:00,10.56,10.61,10.55,10.6,150000.0,10.56,10.61,10.55,10.6,150000.0
2011-11-18 10:00:00,10.61,10.63,10.56,10.57,261600.0,10.61,10.63,10.56,10.57,261600.0
2011-11-18 10:10:00,10.57,10.6,10.56,10.59,194400.0,10.57,10.6,10.56,10.59,194400.0
2011-11-18 10:20:00,10.58,10.6,10.56,10.59,251400.0,10.58,10.6,10.56,10.59,251400.0
2011-11-18 10:30:00,10.6,10.61,10.59,10.6,433200.0,10.6,10.61,10.59,10.6,433200.0
2011-11-18 10:40:00,10.6,10.69,10.6,10.69,310800.0,10.6,10.69,10.6,10.69,310800.0
2011-11-18 10:50:00,10.69,10.74,10.69,10.73,235800.0,10.69,10.74,10.69,10.73,235800.0
2011-11-18 11:00:00,10.73,10.76,10.72,10.74,454200.0,10.73,10.76,10.72,10.74,454200.0
2011-11-18 11:10:00,10.74,10.74,10.72,10.73,436200.0,10.74,10.74,10.72,10.73,436200.0
2011-11-18 11:20:00,10.73,10.74,10.73,10.73,154200.0,10.73,10.74,10.73,10.73,154200.0
2011-11-18 11:30:00,10.72,10.74,10.7,10.71,167400.0,10.72,10.74,10.7,10.71,167400.0
2011-11-18 11:40:00,10.7,10.71,10.68,10.7,165000.0,10.7,10.71,10.68,10.7,165000.0
2011-11-18 11:50:00,10.7,10.74,10.7,10.71,106200.0,10.7,10.74,10.7,10.71,106200.0
2011-11-18 12:00:00,10.71,10.73,10.71,10.73,181200.0,10.71,10.73,10.71,10.73,181200.0
2011-11-18 12:10:00,10.73,10.74,10.7,10.7,94800.0,10.73,10.74,10.7,10.7,94800.0
2011-11-18 12:20:00,10.7,10.71,10.69,10.7,146400.0,10.7,10.71,10.69,10.7,146400.0
2011-11-18 12:30:00,10.7,10.7,10.67,10.67,247200.0,10.7,10.7,10.67,10.67,247200.0
2011-11-18 12:40:00,10.67,10.7,10.67,10.68,100200.0,10.67,10.7,10.67,10.68,100200.0
2011-11-18 12:50:00,10.68,10.69,10.67,10.67,106200.0,10.68,10.69,10.67,10.67,106200.0
2011-11-18 13:00:00,10.67,10.68,10.67,10.67,84600.0,10.67,10.68,10.67,10.67,84600.0
2011-11-18 13:10:00,10.67,10.68,10.66,10.66,153000.0,10.67,10.68,10.66,10.66,153000.0
2011-11-18 13:20:00,10.66,10.67,10.65,10.66,78600.0,10.66,10.67,10.65,10.66,78600.0
2011-11-18 13:30:00,10.66,10.67,10.65,10.66,101400.0,10.66,10.67,10.65,10.66,101400.0
2011-11-18 13:40:00,10.67,10.67,10.65,10.66,127800.0,10.67,10.67,10.65,10.66,127800.0
2011-11-18 13:50:00,10.66,10.66,10.63,10.64,74400.0,10.66,10.66,10.63,10.64,74400.0
2011-11-18 14:00:00,10.64,10.64,10.63,10.63,123600.0,10.64,10.64,10.63,10.63,123600.0
2011-11-18 14:10:00,10.63,10.66,10.63,10.63,148200.0,10.63,10.66,10.63,10.63,148200.0
2011-11-18 14:20:00,10.63,10.63,10.61,10.61,106200.0,10.63,10.63,10.61,10.61,106200.0
2011-11-18 14:30:00,10.62,10.64,10.61,10.63,154200.0,10.62,10.64,10.61,10.63,154200.0
2011-11-18 14:40:00,10.63,10.63,10.63,10.63,126600.0,10.63,10.63,10.63,10.63,126600.0
2011-11-18 14:50:00,10.63,10.64,10.62,10.63,241200.0,10.63,10.64,10.62,10.63,241200.0
2011-11-18 15:00:00,10.63,10.63,10.58,10.61,216600.0,10.63,10.63,10.58,10.61,216600.0
2011-11-18 15:10:00,10.61,10.61,10.58,10.58,193800.0,10.61,10.61,10.58,10.58,193800.0
2011-11-18 15:20:00,10.58,10.59,10.55,10.55,264000.0,10.58,10.59,10.55,10.55,264000.0
2011-11-18 15:30:00,10.56,10.56,10.53,10.54,358800.0,10.56,10.56,10.53,10.54,358800.0
2011-11-18 15:40:00,10.54,10.54,10.5,10.51,396600.0,10.54,10.54,10.5,10.51,396600.0
2011-11-18 15:50:00,10.51,10.52,10.48,10.5,587400.0,10.51,10.52,10.48,10.5,587400.0
2011-11-21 09:30:00,10.34,10.4,10.33,10.39,368400.0,10.34,10.4,10.33,10.39,368400.0
2011-11-21 09:40:00,10.4,10.44,10.38,10.44,326400.0,10.4,10.44,10.38,10.44,326400.0
2011-11-21 09:50:00,10.45,10.5,10.42,10.48,297000.0,10.45,10.5,10.42,10.48,297000.0
2011-11-21 10:00:00,10.48,10.55,10.46,10.55,433800.0,10.48,10.55,10.46,10.55,433800.0
2011-11-21 10:10:00,10.55,10.67,10.55,10.66,699600.0,10.55,10.67,10.55,10.66,699600.0
2011-11-21 10:20:00,10.66,10.71,10.64,10.67,259200.0,10.66,10.71,10.64,10.67,259200.0
2011-11-21 10:30:00,10.68,10.72,10.63,10.7,390000.0,10.68,10.72,10.63,10.7,390000.0
2011-11-21 10:40:00,10.7,10.77,10.69,10.75,533400.0,10.7,10.77,10.69,10.75,533400.0
2011-11-21 10:50:00,10.75,10.87,10.75,10.84,685800.0,10.75,10.87,10.75,10.84,685800.0
2011-11-21 11:00:00,10.84,10.86,10.76,10.78,555000.0,10.84,10.86,10.76,10.78,555000.0
2011-11-21 11:10:00,10.78,10.8,10.76,10.77,164400.0,10.78,10.8,10.76,10.77,164400.0
2011-11-21 11:20:00,10.78,10.78,10.74,10.74,176400.0,10.78,10.78,10.74,10.74,176400.0
2011-11-21 11:30:00,10.73,10.74,10.67,10.7,213000.0,10.73,10.74,10.67,10.7,213000.0
2011-11-21 11:40:00,10.7,10.74,10.69,10.73,170400.0,10.7,10.74,10.69,10.73,170400.0
2011-11-21 11:50:00,10.72,10.76,10.72,10.73,241200.0,10.72,10.76,10.72,10.73,241200.0
2011-11-21 12:00:00,10.73,10.76,10.72,10.73,205800.0,10.73,10.76,10.72,10.73,205800.0
2011-11-21 12:10:00,10.73,10.76,10.73,10.74,159000.0,10.73,10.76,10.73,10.74,159000.0
2011-11-21 12:20:00,10.74,10.78,10.74,10.75,198000.0,10.74,10.78,10.74,10.75,198000.0
2011-11-21 12:30:00,10.74,10.77,10.74,10.77,142800.0,10.74,10.77,10.74,10.77,142800.0
2011-11-21 12:40:00,10.77,10.77,10.74,10.74,106200.0,10.77,10.77,10.74,10.74,106200.0
2011-11-21 12:50:00,10.75,10.75,10.72,10.72,154800.0,10.75,10.75,10.72,10.72,154800.0
2011-11-21 13:00:00,10.72,10.77,10.72,10.77,123000.0,10.72,10.77,10.72,10.77,123000.0
2011-11-21 13:10:00,10.77,10.8,10.77,10.78,200400.0,10.77,10.8,10.77,10.78,200400.0
2011-11-21 13:20:00,10.78,10.83,10.77,10.78,182400.0,10.78,10.83,10.77,10.78,182400.0
2011-11-21 13:30:00,10.77,10.78,10.73,10.74,125400.0,10.77,10.78,10.73,10.74,125400.0
2011-11-21 13:40:00,10.74,10.75,10.73,10.74,144000.0,10.74,10.75,10.73,10.74,144000.0
2011-11-21 13:50:00,10.74,10.75,10.71,10.71,144000.0,10.74,10.75,10.71,10.71,144000.0
2011-11-21 14:00:00,10.71,10.74,10.68,10.69,195000.0,10.71,10.74,10.68,10.69,195000.0
2011-11-21 14:10:00,10.68,10.74,10.68,10.72,270000.0,10.68,10.74,10.68,10.72,270000.0
2011-11-21 14:20:00,10.72,10.73,10.72,10.73,177600.0,10.72,10.73,10.72,10.73,177600.0
2011-11-21 14:30:00,10.72,10.74,10.71,10.73,295200.0,10.72,10.74,10.71,10.73,295200.0
2011-11-21 14:40:00,10.73,10.77,10.73,10.74,266400.0,10.73,10.77,10.73,10.74,266400.0
2011-11-21 14:50:00,10.74,10.74,10.7,10.72,262200.0,10.74,10.74,10.7,10.72,262200.0
2011-11-21 15:00:00,10.72,10.73,10.69,10.7,223800.0,10.72,10.73,10.69,10.7,223800.0
2011-11-21 15:10:00,10.7,10.72,10.69,10.72,247800.0,10.7,10.72,10.69,10.72,247800.0
2011-11-21 15:20:00,10.72,10.77,10.71,10.75,288600.0,10.72,10.77,10.71,10.75,288600.0
2011-11-21 15:30:00,10.75,10.76,10.72,10.74,340800.0,10.75,10.76,10.72,10.74,340800.0
2011-11-21 15:40:00,10.73,10.74,10.71,10.72,360000.0,10.73,10.74,10.71,10.72,360000.0
2011-11-21 15:50:00,10.72,10.73,10.69,10.69,585600.0,10.72,10.73,10.69,10.69,585600.0
2011-11-22 09:30:00,10.64,10.68,10.56,10.65,126600.0,10.64,10.68,10.56,10.65,126600.0
2011-11-22 09:40:00,10.65,10.75,10.63,10.75,94200.0,10.65,10.75,10.63,10.75,94200.0
2011-11-22 09:50:00,10.74,10.8,10.72,10.74,78600.0,10.74,10.8,10.72,10.74,78600.0
2011-11-22 10:00:00,10.74,10.77,10.7,10.7,60600.0,10.74,10.77,10.7,10.7,60600.0
2011-11-22 10:10:00,10.7,10.7,10.65,10.65,75600.0,10.7,10.7,10.65,10.65,75600.0
2011-11-22 10:20:00,10.65,10.7,10.65,10.68,51000.0,10.65,10.7,10.65,10.68,51000.0
2011-11-22 10:30:00,10.68,10.68,10.65,10.66,50400.0,10.68,10.68,10.65,10.66,50400.0
2011-11-22 10:40:00,10.66,10.68,10.59,10.61,65400.0,10.66,10.68,10.59,10.61,65400.0
2011-11-22 10:50:00,10.61,10.61,10.56,10.58,61200.0,10.61,10.61,10.56,10.58,61200.0
2011-11-22 11:00:00,10.58,10.59,10.55,10.58,82200.0,10.58,10.59,10.55,10.58,82200.0
2011-11-22 11:10:00,10.59,10.6,10.54,10.54,120000.0,10.59,10.6,10.54,10.54,120000.0
2011-11-22 11:20:00,10.54,10.54,10.47,10.48,452400.0,10.54,10.54,10.47,10.48,452400.0
2011-11-22 11:30:00,10.48,10.49,10.41,10.45,276000.0,10.48,10.49,10.41,10.45,276000.0
2011-11-22 11:40:00,10.45,10.51,10.45,10.51,78600.0,10.45,10.51,10.45,10.51,78600.0
2011-11-22 11:50:00,10.51,10.53,10.49,10.52,105000.0,10.51,10.53,10.49,10.52,105000.0
2011-11-22 12:00:00,10.53,10.59,10.52,10.58,400800.0,10.53,10.59,10.52,10.58,400800.0
2011-11-22 12:10:00,10.58,10.59,10.56,10.57,203400.0,10.58,10.59,10.56,10.57,203400.0
2011-11-22 12:20:00,10.57,10.58,10.54,10.55,86400.0,10.57,10.58,10.54,10.55,86400.0
2011-11-22 12:30:00,10.55,10.58,10.54,10.56,76800.0,10.55,10.58,10.54,10.56,76800.0
2011-11-22 12:40:00,10.56,10.59,10.56,10.57,92400.0,10.56,10.59,10.56,10.57,92400.0
2011-11-22 12:50:00,10.58,10.6,10.56,10.59,132600.0,10.58,10.6,10.56,10.59,132600.0
2011-11-22 13:00:00,10.6,10.6,10.58,10.58,65400.0,10.6,10.6,10.58,10.58,65400.0
2011-11-22 13:10:00,10.58,10.61,10.58,10.58,137400.0,10.58,10.61,10.58,10.58,137400.0
2011-11-22 13:20:00,10.59,10.61,10.58,10.58,133800.0,10.59,10.61,10.58,10.58,133800.0
2011-11-22 13:30:00,10.58,10.62,10.57,10.59,94800.0,10.58,10.62,10.57,10.59,94800.0
2011-11-22 13:40:00,10.6,10.62,10.58,10.61,108600.0,10.6,10.62,10.58,10.61,108600.0
2011-11-22 13:50:00,10.61,10.62,10.57,10.57,55800.0,10.61,10.62,10.57,10.57,55800.0
2011-11-22 14:00:00,10.58,10.58,10.56,10.57,55800.0,10.58,10.58,10.56,10.57,55800.0
2011-11-22 14:10:00,10.57,10.6,10.56,10.58,70200.0,10.57,10.6,10.56,10.58,70200.0
2011-11-22 14:20:00,10.58,10.59,10.57,10.58,141600.0,10.58,10.59,10.57,10.58,141600.0
2011-11-22 14:30:00,10.58,10.58,10.56,10.58,76800.0,10.58,10.58,10.56,10.58,76800.0
2011-11-22 14:40:00,10.58,10.58,10.53,10.53,161400.0,10.58,10.58,10.53,10.53,161400.0
2011-11-22 14:50:00,10.53,10.54,10.49,10.51,118200.0,10.53,10.54,10.49,10.51,118200.0
2011-11-22 15:00:00,10.51,10.53,10.5,10.5,240000.0,10.51,10.53,10.5,10.5,240000.0
2011-11-22 15:10:00,10.51,10.52,10.48,10.52,130200.0,10.51,10.52,10.48,10.52,130200.0
2011-11-22 15:20:00,10.52,10.55,10.51,10.53,115800.0,10.52,10.55,10.51,10.53,115800.0
2011-11-22 15:30:00,10.54,10.55,10.51,10.51,159000.0,10.54,10.55,10.51,10.51,159000.0
2011-11-22 15:40:00,10.51,10.53,10.49,10.51,248400.0,10.51,10.53,10.49,10.51,248400.0
2011-11-22 15:50:00,10.51,10.53,10.5,10.51,339000.0,10.51,10.53,10.5,10.51,339000.0
2011-11-23 09:30:00,10.4,10.42,10.34,10.4,130800.0,10.4,10.42,10.34,10.4,130800.0
2011-11-23 09:40:00,10.41,10.41,10.37,10.38,46200.0,10.41,10.41,10.37,10.38,46200.0
2011-11-23 09:50:00,10.38,10.38,10.35,10.35,91800.0,10.38,10.38,10.35,10.35,91800.0
2011-11-23 10:00:00,10.36,10.37,10.35,10.36,114000.0,10.36,10.37,10.35,10.36,114000.0
2011-11-23 10:10:00,10.35,10.37,10.29,10.3,211800.0,10.35,10.37,10.29,10.3,211800.0
2011-11-23 10:20:00,10.3,10.31,10.27,10.27,74400.0,10.3,10.31,10.27,10.27,74400.0
2011-11-23 10:30:00,10.28,10.34,10.27,10.34,70200.0,10.28,10.34,10.27,10.34,70200.0
2011-11-23 10:40:00,10.33,10.35,10.32,10.34,134400.0,10.33,10.35,10.32,10.34,134400.0
2011-11-23 10:50:00,10.34,10.38,10.34,10.36,132600.0,10.34,10.38,10.34,10.36,132600.0
2011-11-23 11:00:00,10.36,10.36,10.34,10.35,93600.0,10.36,10.36,10.34,10.35,93600.0
2011-11-23 11:10:00,10.34,10.35,10.32,10.35,78600.0,10.34,10.35,10.32,10.35,78600.0
2011-11-23 11:20:00,10.36,10.38,10.36,10.36,79800.0,10.36,10.38,10.36,10.36,79800.0
2011-11-23 11:30:00,10.36,10.38,10.34,10.37,118800.0,10.36,10.38,10.34,10.37,118800.0
2011-11-23 11:40:00,10.37,10.38,10.36,10.38,43200.0,10.37,10.38,10.36,10.38,43200.0
2011-11-23 11:50:00,10.38,10.43,10.38,10.42,166800.0,10.38,10.43,10.38,10.42,166800.0
2011-11-23 12:00:00,10.42,10.46,10.42,10.45,139200.0,10.42,10.46,10.42,10.45,139200.0
2011-11-23 12:10:00,10.46,10.46,10.43,10.46,88200.0,10.46,10.46,10.43,10.46,88200.0
2011-11-23 12:20:00,10.46,10.48,10.45,10.47,91800.0,10.46,10.48,10.45,10.47,91800.0
2011-11-23 12:30:00,10.47,10.48,10.45,10.47,77400.0,10.47,10.48,10.45,10.47,77400.0
2011-11-23 12:40:00,10.46,10.5,10.46,10.49,106200.0,10.46,10.5,10.46,10.49,106200.0
2011-11-23 12:50:00,10.49,10.54,10.49,10.52,186600.0,10.49,10.54,10.49,10.52,186600.0
2011-11-23 13:00:00,10.52,10.52,10.5,10.52,105600.0,10.52,10.52,10.5,10.52,105600.0
2011-11-23 13:10:00,10.52,10.52,10.49,10.5,44400.0,10.52,10.52,10.49,10.5,44400.0
2011-11-23 13:20:00,10.5,10.52,10.5,10.52,57000.0,10.5,10.52,10.5,10.52,57000.0
2011-11-23 13:30:00,10.52,10.55,10.51,10.53,93600.0,10.52,10.55,10.51,10.53,93600.0
2011-11-23 13:40:00,10.53,10.53,10.49,10.51,36600.0,10.53,10.53,10.49,10.51,36600.0
2011-11-23 13:50:00,10.51,10.53,10.48,10.49,64800.0,10.51,10.53,10.48,10.49,64800.0
2011-11-23 14:00:00,10.49,10.51,10.47,10.51,84600.0,10.49,10.51,10.47,10.51,84600.0
2011-11-23 14:10:00,10.51,10.51,10.47,10.5,112200.0,10.51,10.51,10.47,10.5,112200.0
2011-11-23 14:20:00,10.49,10.51,10.46,10.47,121800.0,10.49,10.51,10.46,10.47,121800.0
2011-11-23 14:30:00,10.47,10.48,10.47,10.48,79200.0,10.47,10.48,10.47,10.48,79200.0
2011-11-23 14:40:00,10.47,10.49,10.46,10.48,199800.0,10.47,10.49,10.46,10.48,199800.0
2011-11-23 14:50:00,10.49,10.49,10.46,10.47,64800.0,10.49,10.49,10.46,10.47,64800.0
2011-11-23 15:00:00,10.46,10.51,10.46,10.48,126600.0,10.46,10.51,10.46,10.48,126600.0
2011-11-23 15:10:00,10.49,10.52,10.48,10.51,126600.0,10.49,10.52,10.48,10.51,126600.0
2011-11-23 15:20:00,10.51,10.53,10.51,10.53,556200.0,10.51,10.53,10.51,10.53,556200.0
2011-11-23 15:30:00,10.53,10.54,10.51,10.53,223800.0,10.53,10.54,10.51,10.53,223800.0
2011-11-23 15:40:00,10.53,10.56,10.52,10.53,401400.0,10.53,10.56,10.52,10.53,401400.0
2011-11-23 15:50:00,10.53,10.54,10.49,10.5,699600.0,10.53,10.54,10.49,10.5,699600.0
2011-11-25 09:30:00,10.44,10.57,10.39,10.56,129600.0,10.44,10.57,10.39,10.56,129600.0
2011-11-25 09:40:00,10.56,10.56,10.51,10.52,60000.0,10.56,10.56,10.51,10.52,60000.0
2011-11-25 09:50:00,10.5,10.52,10.5,10.5,63600.0,10.5,10.52,10.5,10.5,63600.0
2011-11-25 10:00:00,10.5,10.53,10.47,10.53,41400.0,10.5,10.53,10.47,10.53,41400.0
2011-11-25 10:10:00,10.52,10.55,10.51,10.53,46200.0,10.52,10.55,10.51,10.53,46200.0
2011-11-25 10:20:00,10.52,10.55,10.51,10.51,47400.0,10.52,10.55,10.51,10.51,47400.0
2011-11-25 10:30:00,10.51,10.52,10.49,10.5,77400.0,10.51,10.52,10.49,10.5,77400.0
2011-11-25 10:40:00,10.49,10.5,10.47,10.47,31200.0,10.49,10.5,10.47,10.47,31200.0
2011-11-25 10:50:00,10.47,10.5,10.46,10.49,145800.0,10.47,10.5,10.46,10.49,145800.0
2011-11-25 11:00:00,10.49,10.5,10.47,10.49,157800.0,10.49,10.5,10.47,10.49,157800.0
2011-11-25 11:10:00,10.49,10.51,10.47,10.5,65400.0,10.49,10.51,10.47,10.5,65400.0
2011-11-25 11:20:00,10.5,10.51,10.47,10.47,54600.0,10.5,10.51,10.47,10.47,54600.0
2011-11-25 11:30:00,10.48,10.49,10.47,10.48,75600.0,10.48,10.49,10.47,10.48,75600.0
2011-11-25 11:40:00,10.47,10.49,10.42,10.43,85200.0,10.47,10.49,10.42,10.43,85200.0
2011-11-25 11:50:00,10.43,10.45,10.4,10.41,73800.0,10.43,10.45,10.4,10.41,73800.0
2011-11-25 12:00:00,10.41,10.43,10.41,10.41,51000.0,10.41,10.43,10.41,10.41,51000.0
2011-11-25 12:10:00,10.41,10.42,10.38,10.39,91800.0,10.41,10.42,10.38,10.39,91800.0
2011-11-25 12:20:00,10.4,10.42,10.39,10.42,64200.0,10.4,10.42,10.39,10.42,64200.0
2011-11-25 12:30:00,10.41,10.43,10.39,10.42,71400.0,10.41,10.43,10.39,10.42,71400.0
2011-11-25 12:40:00,10.42,10.42,10.38,10.42,81000.0,10.42,10.42,10.38,10.42,81000.0
2011-11-25 12:50:00,10.41,10.43,10.4,10.4,284400.0,10.41,10.43,10.4,10.4,284400.0
2011-11-28 09:30:00,10.66,10.72,10.59,10.72,174600.0,10.66,10.72,10.59,10.72,174600.0
2011-11-28 09:40:00,10.73,10.74,10.7,10.71,92400.0,10.73,10.74,10.7,10.71,92400.0
2011-11-28 09:50:00,10.72,10.75,10.7,10.74,94800.0,10.72,10.75,10.7,10.74,94800.0
2011-11-28 10:00:00,10.74,10.76,10.7,10.71,80400.0,10.74,10.76,10.7,10.71,80400.0
2011-11-28 10:10:00,10.7,10.74,10.7,10.73,48000.0,10.7,10.74,10.7,10.73,48000.0
2011-11-28 10:20:00,10.72,10.73,10.7,10.7,87600.0,10.72,10.73,10.7,10.7,87600.0
2011-11-28 10:30:00,10.71,10.73,10.7,10.7,45600.0,10.71,10.73,10.7,10.7,45600.0
2011-11-28 10:40:00,10.7,10.71,10.7,10.71,109800.0,10.7,10.71,10.7,10.71,109800.0
2011-11-28 10:50:00,10.71,10.71,10.7,10.7,52800.0,10.71,10.71,10.7,10.7,52800.0
2011-11-28 11:00:00,10.71,10.72,10.7,10.71,111000.0,10.71,10.72,10.7,10.71,111000.0
2011-11-28 11:10:00,10.72,10.72,10.7,10.7,50400.0,10.72,10.72,10.7,10.7,50400.0
2011-11-28 11:20:00,10.7,10.72,10.7,10.72,130200.0,10.7,10.72,10.7,10.72,130200.0
2011-11-28 11:30:00,10.71,10.71,10.67,10.67,153000.0,10.71,10.71,10.67,10.67,153000.0
2011-11-28 11:40:00,10.68,10.69,10.65,10.65,90600.0,10.68,10.69,10.65,10.65,90600.0
2011-11-28 11:50:00,10.65,10.66,10.62,10.63,93600.0,10.65,10.66,10.62,10.63,93600.0
2011-11-28 12:00:00,10.62,10.64,10.61,10.63,100200.0,10.62,10.64,10.61,10.63,100200.0
2011-11-28 12:10:00,10.63,10.65,10.63,10.63,73800.0,10.63,10.65,10.63,10.63,73800.0
2011-11-28 12:20:00,10.63,10.64,10.62,10.62,35400.0,10.63,10.64,10.62,10.62,35400.0
2011-11-28 12:30:00,10.62,10.63,10.61,10.63,72000.0,10.62,10.63,10.61,10.63,72000.0
2011-11-28 12:40:00,10.63,10.64,10.63,10.63,40200.0,10.63,10.64,10.63,10.63,40200.0
2011-11-28 12:50:00,10.62,10.63,10.61,10.62,60600.0,10.62,10.63,10.61,10.62,60600.0
2011-11-28 13:00:00,10.62,10.62,10.6,10.61,54000.0,10.62,10.62,10.6,10.61,54000.0
2011-11-28 13:10:00,10.61,10.63,10.6,10.63,88800.0,10.61,10.63,10.6,10.63,88800.0
2011-11-28 13:20:00,10.65,10.66,10.64,10.66,70200.0,10.65,10.66,10.64,10.66,70200.0
2011-11-28 13:30:00,10.66,10.68,10.66,10.67,78600.0,10.66,10.68,10.66,10.67,78600.0
2011-11-28 13:40:00,10.66,10.67,10.63,10.63,40200.0,10.66,10.67,10.63,10.63,40200.0
2011-11-28 13:50:00,10.63,10.64,10.62,10.62,82800.0,10.63,10.64,10.62,10.62,82800.0
2011-11-28 14:00:00,10.62,10.65,10.61,10.64,101400.0,10.62,10.65,10.61,10.64,101400.0
2011-11-28 14:10:00,10.64,10.65,10.63,10.64,93000.0,10.64,10.65,10.63,10.64,93000.0
2011-11-28 14:20:00,10.64,10.65,10.6,10.6,128400.0,10.64,10.65,10.6,10.6,128400.0
2011-11-28 14:30:00,10.6,10.61,10.59,10.59,133800.0,10.6,10.61,10.59,10.59,133800.0
2011-11-28 14:40:00,10.59,10.61,10.59,10.6,160800.0,10.59,10.61,10.59,10.6,160800.0
2011-11-28 14:50:00,10.6,10.6,10.57,10.58,89400.0,10.6,10.6,10.57,10.58,89400.0
2011-11-28 15:00:00,10.58,10.6,10.56,10.57,82200.0,10.58,10.6,10.56,10.57,82200.0
2011-11-28 15:10:00,10.58,10.61,10.57,10.61,133200.0,10.58,10.61,10.57,10.61,133200.0
2011-11-28 15:20:00,10.61,10.63,10.6,10.62,100800.0,10.61,10.63,10.6,10.62,100800.0
2011-11-28 15:30:00,10.61,10.63,10.59,10.6,192000.0,10.61,10.63,10.59,10.6,192000.0
2011-11-28 15:40:00,10.6,10.62,10.58,10.58,251400.0,10.6,10.62,10.58,10.58,251400.0
2011-11-28 15:50:00,10.58,10.65,10.58,10.65,324600.0,10.58,10.65,10.58,10.65,324600.0
2011-11-29 09:30:00,10.65,10.71,10.6,10.7,118800.0,10.65,10.71,10.6,10.7,118800.0
2011-11-29 09:40:00,10.7,10.72,10.67,10.7,60600.0,10.7,10.72,10.67,10.7,60600.0
2011-11-29 09:50:00,10.7,10.71,10.66,10.67,63600.0,10.7,10.71,10.66,10.67,63600.0
2011-11-29 10:00:00,10.67,10.72,10.64,10.65,103800.0,10.67,10.72,10.64,10.65,103800.0
2011-11-29 10:10:00,10.65,10.68,10.65,10.67,41400.0,10.65,10.68,10.65,10.67,41400.0
2011-11-29 10:20:00,10.68,10.7,10.67,10.69,111600.0,10.68,10.7,10.67,10.69,111600.0
2011-11-29 10:30:00,10.69,10.69,10.67,10.69,70200.0,10.69,10.69,10.67,10.69,70200.0
2011-11-29 10:40:00,10.69,10.7,10.67,10.68,66000.0,10.69,10.7,10.67,10.68,66000.0
2011-11-29 10:50:00,10.67,10.68,10.64,10.65,45600.0,10.67,10.68,10.64,10.65,45600.0
2011-11-29 11:00:00,10.65,10.66,10.62,10.62,48600.0,10.65,10.66,10.62,10.62,48600.0
2011-11-29 11:10:00,10.63,10.65,10.62,10.64,24000.0,10.63,10.65,10.62,10.64,24000.0
2011-11-29 11:20:00,10.64,10.64,10.63,10.64,70800.0,10.64,10.64,10.63,10.64,70800.0
2011-11-29 11:30:00,10.65,10.69,10.65,10.68,34200.0,10.65,10.69,10.65,10.68,34200.0
2011-11-29 11:40:00,10.68,10.68,10.64,10.65,36000.0,10.68,10.68,10.64,10.65,36000.0
2011-11-29 11:50:00,10.65,10.66,10.63,10.64,36600.0,10.65,10.66,10.63,10.64,36600.0
2011-11-29 12:00:00,10.63,10.66,10.63,10.65,40800.0,10.63,10.66,10.63,10.65,40800.0
2011-11-29 12:10:00,10.66,10.66,10.65,10.65,26400.0,10.66,10.66,10.65,10.65,26400.0
2011-11-29 12:20:00,10.65,10.66,10.64,10.64,43200.0,10.65,10.66,10.64,10.64,43200.0
2011-11-29 12:30:00,10.65,10.65,10.63,10.63,21600.0,10.65,10.65,10.63,10.63,21600.0
2011-11-29 12:40:00,10.63,10.63,10.61,10.63,37800.0,10.63,10.63,10.61,10.63,37800.0
2011-11-29 12:50:00,10.63,10.63,10.6,10.61,18000.0,10.63,10.63,10.6,10.61,18000.0
2011-11-29 13:00:00,10.62,10.62,10.6,10.61,23400.0,10.62,10.62,10.6,10.61,23400.0
2011-11-29 13:10:00,10.61,10.62,10.6,10.62,31800.0,10.61,10.62,10.6,10.62,31800.0
2011-11-29 13:20:00,10.62,10.65,10.62,10.64,58200.0,10.62,10.65,10.62,10.64,58200.0
2011-11-29 13:30:00,10.64,10.66,10.64,10.65,99600.0,10.64,10.66,10.64,10.65,99600.0
2011-11-29 13:40:00,10.65,10.66,10.64,10.64,101400.0,10.65,10.66,10.64,10.64,101400.0
2011-11-29 13:50:00,10.64,10.65,10.62,10.63,75000.0,10.64,10.65,10.62,10.63,75000.0
2011-11-29 14:00:00,10.63,10.64,10.62,10.63,85200.0,10.63,10.64,10.62,10.63,85200.0
2011-11-29 14:10:00,10.63,10.64,10.61,10.63,64200.0,10.63,10.64,10.61,10.63,64200.0
2011-11-29 14:20:00,10.63,10.63,10.62,10.63,59400.0,10.63,10.63,10.62,10.63,59400.0
2011-11-29 14:30:00,10.63,10.64,10.63,10.63,99000.0,10.63,10.64,10.63,10.63,99000.0
2011-11-29 14:40:00,10.63,10.64,10.61,10.61,81600.0,10.63,10.64,10.61,10.61,81600.0
2011-11-29 14:50:00,10.61,10.63,10.6,10.63,66600.0,10.61,10.63,10.6,10.63,66600.0
2011-11-29 15:00:00,10.63,10.63,10.61,10.62,88200.0,10.63,10.63,10.61,10.62,88200.0
2011-11-29 15:10:00,10.62,10.65,10.61,10.64,76800.0,10.62,10.65,10.61,10.64,76800.0
2011-11-29 15:20:00,10.63,10.64,10.61,10.62,75600.0,10.63,10.64,10.61,10.62,75600.0
2011-11-29 15:30:00,10.62,10.64,10.6,10.61,88800.0,10.62,10.64,10.6,10.61,88800.0
2011-11-29 15:40:00,10.61,10.62,10.59,10.61,133800.0,10.61,10.62,10.59,10.61,133800.0
2011-11-29 15:50:00,10.61,10.61,10.59,10.59,184800.0,10.61,10.61,10.59,10.59,184800.0
2011-11-30 09:30:00,10.87,10.91,10.85,10.88,225000.0,10.87,10.91,10.85,10.88,225000.0
2011-11-30 09:40:00,10.89,10.96,10.89,10.94,162000.0,10.89,10.96,10.89,10.94,162000.0
2011-11-30 09:50:00,10.94,10.97,10.91,10.92,141000.0,10.94,10.97,10.91,10.92,141000.0
2011-11-30 10:00:00,10.92,10.96,10.9,10.9,162000.0,10.92,10.96,10.9,10.9,162000.0
2011-11-30 10:10:00,10.91,10.93,10.9,10.93,76800.0,10.91,10.93,10.9,10.93,76800.0
2011-11-30 10:20:00,10.94,10.95,10.93,10.94,75600.0,10.94,10.95,10.93,10.94,75600.0
2011-11-30 10:30:00,10.94,10.95,10.93,10.95,37800.0,10.94,10.95,10.93,10.95,37800.0
2011-11-30 10:40:00,10.94,10.96,10.93,10.96,86400.0,10.94,10.96,10.93,10.96,86400.0
2011-11-30 10:50:00,10.96,10.96,10.94,10.96,46800.0,10.96,10.96,10.94,10.96,46800.0
2011-11-30 11:00:00,10.95,10.96,10.94,10.95,91200.0,10.95,10.96,10.94,10.95,91200.0
2011-11-30 11:10:00,10.94,10.95,10.94,10.95,89400.0,10.94,10.95,10.94,10.95,89400.0
2011-11-30 11:20:00,10.95,10.95,10.94,10.95,57600.0,10.95,10.95,10.94,10.95,57600.0
2011-11-30 11:30:00,10.95,10.96,10.95,10.95,58800.0,10.95,10.96,10.95,10.95,58800.0
2011-11-30 11:40:00,10.95,10.97,10.95,10.96,67200.0,10.95,10.97,10.95,10.96,67200.0
2011-11-30 11:50:00,10.96,10.97,10.94,10.96,88800.0,10.96,10.97,10.94,10.96,88800.0
2011-11-30 12:00:00,10.95,10.96,10.94,10.94,53400.0,10.95,10.96,10.94,10.94,53400.0
2011-11-30 12:10:00,10.94,10.96,10.94,10.95,75000.0,10.94,10.96,10.94,10.95,75000.0
2011-11-30 12:20:00,10.95,10.95,10.93,10.94,69600.0,10.95,10.95,10.93,10.94,69600.0
2011-11-30 12:30:00,10.94,10.96,10.94,10.94,64200.0,10.94,10.96,10.94,10.94,64200.0
2011-11-30 12:40:00,10.94,10.95,10.92,10.95,228600.0,10.94,10.95,10.92,10.95,228600.0
2011-11-30 12:50:00,10.95,10.97,10.95,10.96,72000.0,10.95,10.97,10.95,10.96,72000.0
2011-11-30 13:00:00,10.95,10.95,10.94,10.95,64200.0,10.95,10.95,10.94,10.95,64200.0
2011-11-30 13:10:00,10.94,10.95,10.9,10.91,262800.0,10.94,10.95,10.9,10.91,262800.0
2011-11-30 13:20:00,10.91,10.91,10.9,10.9,37200.0,10.91,10.91,10.9,10.9,37200.0
2011-11-30 13:30:00,10.9,10.91,10.89,10.9,68400.0,10.9,10.91,10.89,10.9,68400.0
2011-11-30 13:40:00,10.9,10.9,10.89,10.89,115200.0,10.9,10.9,10.89,10.89,115200.0
2011-11-30 13:50:00,10.88,10.88,10.84,10.85,245400.0,10.88,10.88,10.84,10.85,245400.0
2011-11-30 14:00:00,10.86,10.87,10.85,10.85,142800.0,10.86,10.87,10.85,10.85,142800.0
2011-11-30 14:10:00,10.85,10.86,10.84,10.86,59400.0,10.85,10.86,10.84,10.86,59400.0
2011-11-30 14:20:00,10.86,10.87,10.86,10.87,122400.0,10.86,10.87,10.86,10.87,122400.0
2011-11-30 14:30:00,10.86,10.88,10.86,10.86,111000.0,10.86,10.88,10.86,10.86,111000.0
2011-11-30 14:40:00,10.86,10.87,10.84,10.84,81600.0,10.86,10.87,10.84,10.84,81600.0
2011-11-30 14:50:00,10.84,10.87,10.84,10.87,45600.0,10.84,10.87,10.84,10.87,45600.0
2011-11-30 15:00:00,10.87,10.89,10.86,10.89,109800.0,10.87,10.89,10.86,10.89,109800.0
2011-11-30 15:10:00,10.89,10.92,10.89,10.91,71400.0,10.89,10.92,10.89,10.91,71400.0
2011-11-30 15:20:00,10.91,10.92,10.9,10.91,78000.0,10.91,10.92,10.9,10.91,78000.0
2011-11-30 15:30:00,10.91,10.92,10.9,10.92,109200.0,10.91,10.92,10.9,10.92,109200.0
2011-11-30 15:40:00,10.92,10.97,10.92,10.96,291000.0,10.92,10.97,10.92,10.96,291000.0
2011-11-30 15:50:00,10.96,11.01,10.96,11.0,729600.0,10.96,11.01,10.96,11.0,729600.0
2011-12-01 09:30:00,10.96,11.06,10.91,11.03,92400.0,10.96,11.06,10.91,11.03,92400.0
2011-12-01 09:40:00,11.03,11.08,11.01,11.07,75000.0,11.03,11.08,11.01,11.07,75000.0
2011-12-01 09:50:00,11.07,11.17,11.06,11.12,76200.0,11.07,11.17,11.06,11.12,76200.0
2011-12-01 10:00:00,11.12,11.15,11.12,11.14,69600.0,11.12,11.15,11.12,11.14,69600.0
2011-12-01 10:10:00,11.13,11.13,11.08,11.08,46800.0,11.13,11.13,11.08,11.08,46800.0
2011-12-01 10:20:00,11.08,11.1,11.07,11.09,166200.0,11.08,11.1,11.07,11.09,166200.0
2011-12-01 10:30:00,11.09,11.14,11.08,11.12,87600.0,11.09,11.14,11.08,11.12,87600.0
2011-12-01 10:40:00,11.12,11.12,11.1,11.12,71400.0,11.12,11.12,11.1,11.12,71400.0
2011-12-01 10:50:00,11.11,11.12,11.1,11.11,99600.0,11.11,11.12,11.1,11.11,99600.0
2011-12-01 11:00:00,11.11,11.13,11.11,11.13,52800.0,11.11,11.13,11.11,11.13,52800.0
2011-12-01 11:10:00,11.15,11.15,11.12,11.14,111600.0,11.15,11.15,11.12,11.14,111600.0
2011-12-01 11:20:00,11.13,11.16,11.13,11.15,75000.0,11.13,11.16,11.13,11.15,75000.0
2011-12-01 11:30:00,11.15,11.16,11.13,11.15,93600.0,11.15,11.16,11.13,11.15,93600.0
2011-12-01 11:40:00,11.16,11.18,11.16,11.18,118200.0,11.16,11.18,11.16,11.18,118200.0
2011-12-01 11:50:00,11.18,11.22,11.18,11.22,151200.0,11.18,11.22,11.18,11.22,151200.0
2011-12-01 12:00:00,11.22,11.24,11.2,11.22,123600.0,11.22,11.24,11.2,11.22,123600.0
2011-12-01 12:10:00,11.22,11.22,11.18,11.18,45000.0,11.22,11.22,11.18,11.18,45000.0
2011-12-01 12:20:00,11.18,11.21,11.18,11.19,51000.0,11.18,11.21,11.18,11.19,51000.0
2011-12-01 12:30:00,11.19,11.21,11.19,11.19,40200.0,11.19,11.21,11.19,11.19,40200.0
2011-12-01 12:40:00,11.18,11.2,11.18,11.19,60000.0,11.18,11.2,11.18,11.19,60000.0
2011-12-01 12:50:00,11.19,11.19,11.16,11.16,70200.0,11.19,11.19,11.16,11.16,70200.0
2011-12-01 13:00:00,11.16,11.17,11.13,11.13,42000.0,11.16,11.17,11.13,11.13,42000.0
2011-12-01 13:10:00,11.13,11.16,11.13,11.15,25200.0,11.13,11.16,11.13,11.15,25200.0
2011-12-01 13:20:00,11.14,11.16,11.14,11.15,83400.0,11.14,11.16,11.14,11.15,83400.0
2011-12-01 13:30:00,11.15,11.17,11.15,11.17,40200.0,11.15,11.17,11.15,11.17,40200.0
2011-12-01 13:40:00,11.17,11.2,11.17,11.19,79800.0,11.17,11.2,11.17,11.19,79800.0
2011-12-01 13:50:00,11.19,11.2,11.18,11.2,180600.0,11.19,11.2,11.18,11.2,180600.0
2011-12-01 14:00:00,11.2,11.21,11.18,11.2,238200.0,11.2,11.21,11.18,11.2,238200.0
2011-12-01 14:10:00,11.2,11.21,11.2,11.2,104400.0,11.2,11.21,11.2,11.2,104400.0
2011-12-01 14:20:00,11.2,11.21,11.2,11.21,55200.0,11.2,11.21,11.2,11.21,55200.0
2011-12-01 14:30:00,11.2,11.2,11.18,11.18,53400.0,11.2,11.2,11.18,11.18,53400.0
2011-12-01 14:40:00,11.18,11.19,11.16,11.18,170400.0,11.18,11.19,11.16,11.18,170400.0
2011-12-01 14:50:00,11.18,11.19,11.17,11.17,123000.0,11.18,11.19,11.17,11.17,123000.0
2011-12-01 15:00:00,11.18,11.18,11.16,11.16,79200.0,11.18,11.18,11.16,11.16,79200.0
2011-12-01 15:10:00,11.16,11.17,11.16,11.16,72600.0,11.16,11.17,11.16,11.16,72600.0
2011-12-01 15:20:00,11.16,11.2,11.15,11.19,119400.0,11.16,11.2,11.15,11.19,119400.0
2011-12-01 15:30:00,11.19,11.19,11.15,11.15,108000.0,11.19,11.19,11.15,11.15,108000.0
2011-12-01 15:40:00,11.16,11.16,11.12,11.12,230400.0,11.16,11.16,11.12,11.12,230400.0
2011-12-01 15:50:00,11.12,11.14,11.11,11.14,268200.0,11.12,11.14,11.11,11.14,268200.0
2011-12-02 09:30:00,11.2,11.2,11.13,11.13,100200.0,11.2,11.2,11.13,11.13,100200.0
2011-12-02 09:40:00,11.13,11.17,11.13,11.15,100800.0,11.13,11.17,11.13,11.15,100800.0
2011-12-02 09:50:00,11.14,11.17,11.12,11.17,45000.0,11.14,11.17,11.12,11.17,45000.0
2011-12-02 10:00:00,11.16,11.17,11.13,11.14,57000.0,11.16,11.17,11.13,11.14,57000.0
2011-12-02 10:10:00,11.15,11.19,11.14,11.17,86400.0,11.15,11.19,11.14,11.17,86400.0
2011-12-02 10:20:00,11.17,11.18,11.17,11.17,62400.0,11.17,11.18,11.17,11.17,62400.0
2011-12-02 10:30:00,11.18,11.18,11.17,11.18,43800.0,11.18,11.18,11.17,11.18,43800.0
2011-12-02 10:40:00,11.17,11.17,11.17,11.17,35400.0,11.17,11.17,11.17,11.17,35400.0
2011-12-02 10:50:00,11.17,11.18,11.16,11.17,62400.0,11.17,11.18,11.16,11.17,62400.0
2011-12-02 11:00:00,11.17,11.18,11.15,11.17,192000.0,11.17,11.18,11.15,11.17,192000.0
2011-12-02 11:10:00,11.16,11.16,11.13,11.16,65400.0,11.16,11.16,11.13,11.16,65400.0
2011-12-02 11:20:00,11.17,11.17,11.16,11.16,81000.0,11.17,11.17,11.16,11.16,81000.0
2011-12-02 11:30:00,11.16,11.17,11.14,11.16,83400.0,11.16,11.17,11.14,11.16,83400.0
2011-12-02 11:40:00,11.16,11.16,11.13,11.13,56400.0,11.16,11.16,11.13,11.13,56400.0
2011-12-02 11:50:00,11.13,11.14,11.12,11.14,53400.0,11.13,11.14,11.12,11.14,53400.0
2011-12-02 12:00:00,11.14,11.14,11.12,11.12,31800.0,11.14,11.14,11.12,11.12,31800.0
2011-12-02 12:10:00,11.13,11.13,11.1,11.13,60000.0,11.13,11.13,11.1,11.13,60000.0
2011-12-02 12:20:00,11.12,11.15,11.12,11.13,93000.0,11.12,11.15,11.12,11.13,93000.0
2011-12-02 12:30:00,11.13,11.14,11.12,11.14,45600.0,11.13,11.14,11.12,11.14,45600.0
2011-12-02 12:40:00,11.15,11.15,11.13,11.15,26400.0,11.15,11.15,11.13,11.15,26400.0
2011-12-02 12:50:00,11.15,11.15,11.14,11.15,25800.0,11.15,11.15,11.14,11.15,25800.0
2011-12-02 13:00:00,11.14,11.14,11.11,11.12,45600.0,11.14,11.14,11.11,11.12,45600.0
2011-12-02 13:10:00,11.11,11.12,11.1,11.12,34200.0,11.11,11.12,11.1,11.12,34200.0
2011-12-02 13:20:00,11.12,11.13,11.09,11.09,48000.0,11.12,11.13,11.09,11.09,48000.0
2011-12-02 13:30:00,11.09,11.1,11.06,11.06,58200.0,11.09,11.1,11.06,11.06,58200.0
2011-12-02 13:40:00,11.05,11.06,11.0,11.0,88200.0,11.05,11.06,11.0,11.0,88200.0
2011-12-02 13:50:00,11.0,11.0,10.94,10.94,234000.0,11.0,11.0,10.94,10.94,234000.0
2011-12-02 14:00:00,10.94,10.96,10.9,10.95,418200.0,10.94,10.96,10.9,10.95,418200.0
2011-12-02 14:10:00,10.95,10.96,10.93,10.93,105600.0,10.95,10.96,10.93,10.93,105600.0
2011-12-02 14:20:00,10.93,10.93,10.85,10.87,186000.0,10.93,10.93,10.85,10.87,186000.0
2011-12-02 14:30:00,10.87,10.87,10.8,10.83,387000.0,10.87,10.87,10.8,10.83,387000.0
2011-12-02 14:40:00,10.83,10.88,10.82,10.86,150000.0,10.83,10.88,10.82,10.86,150000.0
2011-12-02 14:50:00,10.86,10.87,10.81,10.82,124200.0,10.86,10.87,10.81,10.82,124200.0
2011-12-02 15:00:00,10.82,10.82,10.77,10.78,388800.0,10.82,10.82,10.77,10.78,388800.0
2011-12-02 15:10:00,10.78,10.81,10.76,10.78,354000.0,10.78,10.81,10.76,10.78,354000.0
2011-12-02 15:20:00,10.78,10.78,10.76,10.78,128400.0,10.78,10.78,10.76,10.78,128400.0
2011-12-02 15:30:00,10.78,10.84,10.76,10.83,216600.0,10.78,10.84,10.76,10.83,216600.0
2011-12-02 15:40:00,10.83,10.86,10.81,10.85,364800.0,10.83,10.86,10.81,10.85,364800.0
2011-12-02 15:50:00,10.85,10.86,10.82,10.82,763200.0,10.85,10.86,10.82,10.82,763200.0
2011-12-05 09:30:00,10.99,11.0,10.93,10.99,138600.0,10.99,11.0,10.93,10.99,138600.0
2011-12-05 09:40:00,10.99,11.0,10.98,10.98,209400.0,10.99,11.0,10.98,10.98,209400.0
2011-12-05 09:50:00,10.98,10.99,10.92,10.94,306000.0,10.98,10.99,10.92,10.94,306000.0
2011-12-05 10:00:00,10.93,11.0,10.9,10.99,297000.0,10.93,11.0,10.9,10.99,297000.0
2011-12-05 10:10:00,11.0,11.0,10.96,10.97,106200.0,11.0,11.0,10.96,10.97,106200.0
2011-12-05 10:20:00,10.97,10.98,10.96,10.97,61200.0,10.97,10.98,10.96,10.97,61200.0
2011-12-05 10:30:00,10.98,10.98,10.96,10.96,76800.0,10.98,10.98,10.96,10.96,76800.0
2011-12-05 10:40:00,10.97,11.0,10.96,10.99,48600.0,10.97,11.0,10.96,10.99,48600.0
2011-12-05 10:50:00,10.99,11.0,10.98,10.99,37800.0,10.99,11.0,10.98,10.99,37800.0
2011-12-05 11:00:00,10.99,10.99,10.97,10.97,52800.0,10.99,10.99,10.97,10.97,52800.0
2011-12-05 11:10:00,10.97,11.0,10.97,11.0,52800.0,10.97,11.0,10.97,11.0,52800.0
2011-12-05 11:20:00,10.99,11.0,10.97,11.0,46200.0,10.99,11.0,10.97,11.0,46200.0
2011-12-05 11:30:00,10.99,11.0,10.99,11.0,121200.0,10.99,11.0,10.99,11.0,121200.0
2011-12-05 11:40:00,11.0,11.0,10.98,10.99,56400.0,11.0,11.0,10.98,10.99,56400.0
2011-12-05 11:50:00,10.99,11.0,10.98,10.99,69600.0,10.99,11.0,10.98,10.99,69600.0
2011-12-05 12:00:00,10.99,11.06,10.99,11.02,333600.0,10.99,11.06,10.99,11.02,333600.0
2011-12-05 12:10:00,11.02,11.02,10.99,11.0,277200.0,11.02,11.02,10.99,11.0,277200.0
2011-12-05 12:20:00,11.0,11.0,10.99,10.99,89400.0,11.0,11.0,10.99,10.99,89400.0
2011-12-05 12:30:00,10.99,11.02,10.99,11.01,112200.0,10.99,11.02,10.99,11.01,112200.0
2011-12-05 12:40:00,11.02,11.04,11.02,11.02,25200.0,11.02,11.04,11.02,11.02,25200.0
2011-12-05 12:50:00,11.01,11.03,11.01,11.02,120600.0,11.01,11.03,11.01,11.02,120600.0
2011-12-05 13:00:00,11.02,11.02,11.01,11.01,48600.0,11.02,11.02,11.01,11.01,48600.0
2011-12-05 13:10:00,11.01,11.03,11.01,11.02,76200.0,11.01,11.03,11.01,11.02,76200.0
2011-12-05 13:20:00,11.01,11.02,11.0,11.01,42600.0,11.01,11.02,11.0,11.01,42600.0
2011-12-05 13:30:00,11.01,11.01,10.99,10.99,52800.0,11.01,11.01,10.99,10.99,52800.0
2011-12-05 13:40:00,10.99,10.99,10.93,10.94,164400.0,10.99,10.99,10.93,10.94,164400.0
2011-12-05 13:50:00,10.93,10.95,10.9,10.9,73200.0,10.93,10.95,10.9,10.9,73200.0
2011-12-05 14:00:00,10.9,10.9,10.88,10.89,62400.0,10.9,10.9,10.88,10.89,62400.0
2011-12-05 14:10:00,10.88,10.92,10.87,10.88,85800.0,10.88,10.92,10.87,10.88,85800.0
2011-12-05 14:20:00,10.88,10.89,10.85,10.87,101400.0,10.88,10.89,10.85,10.87,101400.0
2011-12-05 14:30:00,10.86,10.87,10.85,10.86,67200.0,10.86,10.87,10.85,10.86,67200.0
2011-12-05 14:40:00,10.87,10.89,10.86,10.89,76800.0,10.87,10.89,10.86,10.89,76800.0
2011-12-05 14:50:00,10.89,10.9,10.88,10.89,95400.0,10.89,10.9,10.88,10.89,95400.0
2011-12-05 15:00:00,10.89,10.91,10.85,10.88,340200.0,10.89,10.91,10.85,10.88,340200.0
2011-12-05 15:10:00,10.88,10.9,10.85,10.87,192600.0,10.88,10.9,10.85,10.87,192600.0
2011-12-05 15:20:00,10.87,10.88,10.85,10.85,123600.0,10.87,10.88,10.85,10.85,123600.0
2011-12-05 15:30:00,10.85,10.86,10.83,10.85,166800.0,10.85,10.86,10.83,10.85,166800.0
2011-12-05 15:40:00,10.84,10.86,10.83,10.85,291600.0,10.84,10.86,10.83,10.85,291600.0
2011-12-05 15:50:00,10.85,10.87,10.84,10.87,507000.0,10.85,10.87,10.84,10.87,507000.0
2011-12-06 09:30:00,10.9,10.92,10.85,10.87,99600.0,10.9,10.92,10.85,10.87,99600.0
2011-12-06 09:40:00,10.87,10.88,10.8,10.82,39600.0,10.87,10.88,10.8,10.82,39600.0
2011-12-06 09:50:00,10.81,10.86,10.81,10.85,37800.0,10.81,10.86,10.81,10.85,37800.0
2011-12-06 10:00:00,10.84,10.87,10.84,10.84,33600.0,10.84,10.87,10.84,10.84,33600.0
2011-12-06 10:10:00,10.84,10.85,10.83,10.84,40800.0,10.84,10.85,10.83,10.84,40800.0
2011-12-06 10:20:00,10.84,10.87,10.82,10.87,78000.0,10.84,10.87,10.82,10.87,78000.0
2011-12-06 10:30:00,10.86,10.89,10.85,10.86,49200.0,10.86,10.89,10.85,10.86,49200.0
2011-12-06 10:40:00,10.86,10.86,10.83,10.85,48600.0,10.86,10.86,10.83,10.85,48600.0
2011-12-06 10:50:00,10.85,10.86,10.84,10.85,22800.0,10.85,10.86,10.84,10.85,22800.0
2011-12-06 11:00:00,10.85,10.86,10.84,10.84,49200.0,10.85,10.86,10.84,10.84,49200.0
2011-12-06 11:10:00,10.84,10.85,10.84,10.84,43200.0,10.84,10.85,10.84,10.84,43200.0
2011-12-06 11:20:00,10.85,10.86,10.83,10.83,43200.0,10.85,10.86,10.83,10.83,43200.0
2011-12-06 11:30:00,10.84,10.84,10.83,10.84,23400.0,10.84,10.84,10.83,10.84,23400.0
2011-12-06 11:40:00,10.84,10.85,10.82,10.83,50400.0,10.84,10.85,10.82,10.83,50400.0
2011-12-06 11:50:00,10.83,10.85,10.81,10.85,48000.0,10.83,10.85,10.81,10.85,48000.0
2011-12-06 12:00:00,10.84,10.84,10.82,10.83,22800.0,10.84,10.84,10.82,10.83,22800.0
2011-12-06 12:10:00,10.84,10.84,10.81,10.82,25200.0,10.84,10.84,10.81,10.82,25200.0
2011-12-06 12:20:00,10.81,10.82,10.8,10.81,33000.0,10.81,10.82,10.8,10.81,33000.0
2011-12-06 12:30:00,10.8,10.82,10.8,10.82,36600.0,10.8,10.82,10.8,10.82,36600.0
2011-12-06 12:40:00,10.82,10.83,10.8,10.81,38400.0,10.82,10.83,10.8,10.81,38400.0
2011-12-06 12:50:00,10.81,10.81,10.8,10.8,31200.0,10.81,10.81,10.8,10.8,31200.0
2011-12-06 13:00:00,10.8,10.8,10.79,10.79,44400.0,10.8,10.8,10.79,10.79,44400.0
2011-12-06 13:10:00,10.79,10.81,10.79,10.79,117000.0,10.79,10.81,10.79,10.79,117000.0
2011-12-06 13:20:00,10.8,10.81,10.79,10.79,49200.0,10.8,10.81,10.79,10.79,49200.0
2011-12-06 13:30:00,10.79,10.8,10.79,10.79,65400.0,10.79,10.8,10.79,10.79,65400.0
2011-12-06 13:40:00,10.79,10.79,10.77,10.78,122400.0,10.79,10.79,10.77,10.78,122400.0
2011-12-06 13:50:00,10.78,10.79,10.77,10.78,69000.0,10.78,10.79,10.77,10.78,69000.0
2011-12-06 14:00:00,10.78,10.81,10.77,10.8,50400.0,10.78,10.81,10.77,10.8,50400.0
2011-12-06 14:10:00,10.8,10.81,10.79,10.8,44400.0,10.8,10.81,10.79,10.8,44400.0
2011-12-06 14:20:00,10.8,10.81,10.78,10.8,75000.0,10.8,10.81,10.78,10.8,75000.0
2011-12-06 14:30:00,10.8,10.84,10.8,10.84,368400.0,10.8,10.84,10.8,10.84,368400.0
2011-12-06 14:40:00,10.84,10.88,10.84,10.88,152400.0,10.84,10.88,10.84,10.88,152400.0
2011-12-06 14:50:00,10.88,10.91,10.88,10.89,144000.0,10.88,10.91,10.88,10.89,144000.0
2011-12-06 15:00:00,10.89,10.91,10.88,10.91,262800.0,10.89,10.91,10.88,10.91,262800.0
2011-12-06 15:10:00,10.91,10.93,10.9,10.91,66600.0,10.91,10.93,10.9,10.91,66600.0
2011-12-06 15:20:00,10.9,10.92,10.88,10.88,55800.0,10.9,10.92,10.88,10.88,55800.0
2011-12-06 15:30:00,10.89,10.91,10.88,10.9,92400.0,10.89,10.91,10.88,10.9,92400.0
2011-12-06 15:40:00,10.9,10.91,10.87,10.89,145200.0,10.9,10.91,10.87,10.89,145200.0
2011-12-06 15:50:00,10.89,10.89,10.86,10.86,375600.0,10.89,10.89,10.86,10.86,375600.0
2011-12-07 09:30:00,10.82,10.86,10.77,10.78,78600.0,10.82,10.86,10.77,10.78,78600.0
2011-12-07 09:40:00,10.78,10.8,10.77,10.8,48000.0,10.78,10.8,10.77,10.8,48000.0
2011-12-07 09:50:00,10.79,10.79,10.76,10.78,44400.0,10.79,10.79,10.76,10.78,44400.0
2011-12-07 10:00:00,10.77,10.77,10.75,10.75,120000.0,10.77,10.77,10.75,10.75,120000.0
2011-12-07 10:10:00,10.75,10.78,10.75,10.78,30600.0,10.75,10.78,10.75,10.78,30600.0
2011-12-07 10:20:00,10.77,10.77,10.7,10.71,120600.0,10.77,10.77,10.7,10.71,120600.0
2011-12-07 10:30:00,10.7,10.71,10.69,10.7,45000.0,10.7,10.71,10.69,10.7,45000.0
2011-12-07 10:40:00,10.7,10.74,10.7,10.73,22200.0,10.7,10.74,10.7,10.73,22200.0
2011-12-07 10:50:00,10.73,10.76,10.73,10.75,66600.0,10.73,10.76,10.73,10.75,66600.0
2011-12-07 11:00:00,10.75,10.76,10.73,10.74,60000.0,10.75,10.76,10.73,10.74,60000.0
2011-12-07 11:10:00,10.74,10.74,10.72,10.73,20400.0,10.74,10.74,10.72,10.73,20400.0
2011-12-07 11:20:00,10.73,10.76,10.73,10.76,54600.0,10.73,10.76,10.73,10.76,54600.0
2011-12-07 11:30:00,10.76,10.77,10.75,10.75,78600.0,10.76,10.77,10.75,10.75,78600.0
2011-12-07 11:40:00,10.76,10.76,10.74,10.75,36000.0,10.76,10.76,10.74,10.75,36000.0
2011-12-07 11:50:00,10.76,10.77,10.76,10.77,51600.0,10.76,10.77,10.76,10.77,51600.0
2011-12-07 12:00:00,10.77,10.78,10.76,10.77,45600.0,10.77,10.78,10.76,10.77,45600.0
2011-12-07 12:10:00,10.77,10.78,10.76,10.77,34200.0,10.77,10.78,10.76,10.77,34200.0
2011-12-07 12:20:00,10.76,10.77,10.76,10.77,54000.0,10.76,10.77,10.76,10.77,54000.0
2011-12-07 12:30:00,10.77,10.77,10.73,10.73,46800.0,10.77,10.77,10.73,10.73,46800.0
2011-12-07 12:40:00,10.73,10.74,10.72,10.72,85200.0,10.73,10.74,10.72,10.72,85200.0
2011-12-07 12:50:00,10.71,10.74,10.71,10.73,46800.0,10.71,10.74,10.71,10.73,46800.0
2011-12-07 13:00:00,10.73,10.74,10.73,10.74,41400.0,10.73,10.74,10.73,10.74,41400.0
2011-12-07 13:10:00,10.74,10.75,10.72,10.75,52200.0,10.74,10.75,10.72,10.75,52200.0
2011-12-07 13:20:00,10.75,10.75,10.74,10.74,61200.0,10.75,10.75,10.74,10.74,61200.0
2011-12-07 13:30:00,10.75,10.75,10.74,10.74,81600.0,10.75,10.75,10.74,10.74,81600.0
2011-12-07 13:40:00,10.74,10.75,10.73,10.74,66000.0,10.74,10.75,10.73,10.74,66000.0
2011-12-07 13:50:00,10.74,10.77,10.74,10.76,25800.0,10.74,10.77,10.74,10.76,25800.0
2011-12-07 14:00:00,10.76,10.78,10.75,10.75,102600.0,10.76,10.78,10.75,10.75,102600.0
2011-12-07 14:10:00,10.76,10.78,10.75,10.78,96600.0,10.76,10.78,10.75,10.78,96600.0
2011-12-07 14:20:00,10.78,10.81,10.78,10.81,34800.0,10.78,10.81,10.78,10.81,34800.0
2011-12-07 14:30:00,10.81,10.81,10.77,10.78,79800.0,10.81,10.81,10.77,10.78,79800.0
2011-12-07 14:40:00,10.78,10.78,10.75,10.75,112800.0,10.78,10.78,10.75,10.75,112800.0
2011-12-07 14:50:00,10.75,10.76,10.74,10.75,51600.0,10.75,10.76,10.74,10.75,51600.0
2011-12-07 15:00:00,10.75,10.77,10.75,10.75,103800.0,10.75,10.77,10.75,10.75,103800.0
2011-12-07 15:10:00,10.75,10.78,10.74,10.77,131400.0,10.75,10.78,10.74,10.77,131400.0
2011-12-07 15:20:00,10.76,10.81,10.76,10.8,114000.0,10.76,10.81,10.76,10.8,114000.0
2011-12-07 15:30:00,10.8,10.83,10.79,10.83,201000.0,10.8,10.83,10.79,10.83,201000.0
2011-12-07 15:40:00,10.83,10.87,10.82,10.85,272400.0,10.83,10.87,10.82,10.85,272400.0
2011-12-07 15:50:00,10.85,10.85,10.8,10.8,370800.0,10.85,10.85,10.8,10.8,370800.0
2011-12-08 09:30:00,10.71,10.72,10.67,10.69,171000.0,10.71,10.72,10.67,10.69,171000.0
2011-12-08 09:40:00,10.68,10.71,10.68,10.7,75000.0,10.68,10.71,10.68,10.7,75000.0
2011-12-08 09:50:00,10.7,10.7,10.67,10.68,124800.0,10.7,10.7,10.67,10.68,124800.0
2011-12-08 10:00:00,10.68,10.7,10.67,10.68,126000.0,10.68,10.7,10.67,10.68,126000.0
2011-12-08 10:10:00,10.68,10.7,10.67,10.67,97800.0,10.68,10.7,10.67,10.67,97800.0
2011-12-08 10:20:00,10.67,10.71,10.67,10.69,95400.0,10.67,10.71,10.67,10.69,95400.0
2011-12-08 10:30:00,10.68,10.71,10.67,10.68,267600.0,10.68,10.71,10.67,10.68,267600.0
2011-12-08 10:40:00,10.68,10.69,10.67,10.68,118800.0,10.68,10.69,10.67,10.68,118800.0
2011-12-08 10:50:00,10.68,10.7,10.67,10.67,67200.0,10.68,10.7,10.67,10.67,67200.0
2011-12-08 11:00:00,10.67,10.68,10.67,10.68,67200.0,10.67,10.68,10.67,10.68,67200.0
2011-12-08 11:10:00,10.68,10.69,10.67,10.69,102600.0,10.68,10.69,10.67,10.69,102600.0
2011-12-08 11:20:00,10.68,10.7,10.68,10.69,85800.0,10.68,10.7,10.68,10.69,85800.0
2011-12-08 11:30:00,10.69,10.71,10.67,10.68,76200.0,10.69,10.71,10.67,10.68,76200.0
2011-12-08 11:40:00,10.68,10.7,10.67,10.7,55800.0,10.68,10.7,10.67,10.7,55800.0
2011-12-08 11:50:00,10.69,10.72,10.69,10.69,106200.0,10.69,10.72,10.69,10.69,106200.0
2011-12-08 12:00:00,10.7,10.72,10.68,10.71,88200.0,10.7,10.72,10.68,10.71,88200.0
2011-12-08 12:10:00,10.71,10.71,10.69,10.7,51600.0,10.71,10.71,10.69,10.7,51600.0
2011-12-08 12:20:00,10.69,10.7,10.68,10.68,105600.0,10.69,10.7,10.68,10.68,105600.0
2011-12-08 12:30:00,10.68,10.69,10.68,10.69,133800.0,10.68,10.69,10.68,10.69,133800.0
2011-12-08 12:40:00,10.69,10.7,10.69,10.7,73200.0,10.69,10.7,10.69,10.7,73200.0
2011-12-08 12:50:00,10.7,10.71,10.68,10.69,40200.0,10.7,10.71,10.68,10.69,40200.0
2011-12-08 13:00:00,10.69,10.69,10.67,10.68,117600.0,10.69,10.69,10.67,10.68,117600.0
2011-12-08 13:10:00,10.68,10.68,10.64,10.66,218400.0,10.68,10.68,10.64,10.66,218400.0
2011-12-08 13:20:00,10.65,10.68,10.65,10.67,82200.0,10.65,10.68,10.65,10.67,82200.0
2011-12-08 13:30:00,10.67,10.68,10.67,10.68,31800.0,10.67,10.68,10.67,10.68,31800.0
2011-12-08 13:40:00,10.67,10.69,10.67,10.68,66600.0,10.67,10.69,10.67,10.68,66600.0
2011-12-08 13:50:00,10.68,10.7,10.68,10.69,69600.0,10.68,10.7,10.68,10.69,69600.0
2011-12-08 14:00:00,10.69,10.7,10.67,10.69,93000.0,10.69,10.7,10.67,10.69,93000.0
2011-12-08 14:10:00,10.69,10.7,10.69,10.7,33600.0,10.69,10.7,10.69,10.7,33600.0
2011-12-08 14:20:00,10.69,10.7,10.68,10.69,37200.0,10.69,10.7,10.68,10.69,37200.0
2011-12-08 14:30:00,10.68,10.69,10.67,10.68,77400.0,10.68,10.69,10.67,10.68,77400.0
2011-12-08 14:40:00,10.68,10.69,10.67,10.68,120000.0,10.68,10.69,10.67,10.68,120000.0
2011-12-08 14:50:00,10.69,10.69,10.65,10.65,167400.0,10.69,10.69,10.65,10.65,167400.0
2011-12-08 15:00:00,10.65,10.65,10.64,10.64,151800.0,10.65,10.65,10.64,10.64,151800.0
2011-12-08 15:10:00,10.64,10.69,10.64,10.68,226800.0,10.64,10.69,10.64,10.68,226800.0
2011-12-08 15:20:00,10.68,10.7,10.66,10.68,168000.0,10.68,10.7,10.66,10.68,168000.0
2011-12-08 15:30:00,10.68,10.71,10.67,10.67,417000.0,10.68,10.71,10.67,10.67,417000.0
2011-12-08 15:40:00,10.68,10.68,10.64,10.67,391800.0,10.68,10.68,10.64,10.67,391800.0
2011-12-08 15:50:00,10.67,10.67,10.63,10.65,528000.0,10.67,10.67,10.63,10.65,528000.0
2011-12-09 09:30:00,10.76,10.92,10.73,10.86,261600.0,10.76,10.92,10.73,10.86,261600.0
2011-12-09 09:40:00,10.86,10.87,10.8,10.81,156000.0,10.86,10.87,10.8,10.81,156000.0
2011-12-09 09:50:00,10.8,10.81,10.71,10.74,777600.0,10.8,10.81,10.71,10.74,777600.0
2011-12-09 10:00:00,10.74,10.76,10.61,10.62,690600.0,10.74,10.76,10.61,10.62,690600.0
2011-12-09 10:10:00,10.61,10.63,10.45,10.5,786000.0,10.61,10.63,10.45,10.5,786000.0
2011-12-09 10:20:00,10.5,10.55,10.47,10.54,1003200.0,10.5,10.55,10.47,10.54,1003200.0
2011-12-09 10:30:00,10.54,10.62,10.53,10.61,297000.0,10.54,10.62,10.53,10.61,297000.0
2011-12-09 10:40:00,10.61,10.65,10.6,10.65,113400.0,10.61,10.65,10.6,10.65,113400.0
2011-12-09 10:50:00,10.65,10.7,10.64,10.68,111600.0,10.65,10.7,10.64,10.68,111600.0
2011-12-09 11:00:00,10.69,10.71,10.66,10.7,189600.0,10.69,10.71,10.66,10.7,189600.0
2011-12-09 11:10:00,10.71,10.78,10.71,10.78,250800.0,10.71,10.78,10.71,10.78,250800.0
2011-12-09 11:20:00,10.78,10.8,10.78,10.79,138600.0,10.78,10.8,10.78,10.79,138600.0
2011-12-09 11:30:00,10.79,10.82,10.78,10.82,219000.0,10.79,10.82,10.78,10.82,219000.0
2011-12-09 11:40:00,10.82,10.85,10.81,10.84,171600.0,10.82,10.85,10.81,10.84,171600.0
2011-12-09 11:50:00,10.84,10.84,10.8,10.81,160800.0,10.84,10.84,10.8,10.81,160800.0
2011-12-09 12:00:00,10.81,10.81,10.76,10.8,207000.0,10.81,10.81,10.76,10.8,207000.0
2011-12-09 12:10:00,10.8,10.8,10.78,10.79,115200.0,10.8,10.8,10.78,10.79,115200.0
2011-12-09 12:20:00,10.79,10.8,10.77,10.77,94800.0,10.79,10.8,10.77,10.77,94800.0
2011-12-09 12:30:00,10.77,10.8,10.77,10.78,115200.0,10.77,10.8,10.77,10.78,115200.0
2011-12-09 12:40:00,10.78,10.8,10.75,10.78,217200.0,10.78,10.8,10.75,10.78,217200.0
2011-12-09 12:50:00,10.78,10.8,10.77,10.79,123600.0,10.78,10.8,10.77,10.79,123600.0
2011-12-09 13:00:00,10.79,10.8,10.78,10.79,94200.0,10.79,10.8,10.78,10.79,94200.0
2011-12-09 13:10:00,10.79,10.79,10.77,10.78,56400.0,10.79,10.79,10.77,10.78,56400.0
2011-12-09 13:20:00,10.78,10.8,10.77,10.79,48600.0,10.78,10.8,10.77,10.79,48600.0
2011-12-09 13:30:00,10.79,10.8,10.78,10.79,65400.0,10.79,10.8,10.78,10.79,65400.0
2011-12-09 13:40:00,10.79,10.8,10.78,10.8,45600.0,10.79,10.8,10.78,10.8,45600.0
2011-12-09 13:50:00,10.8,10.81,10.79,10.81,216600.0,10.8,10.81,10.79,10.81,216600.0
2011-12-09 14:00:00,10.81,10.82,10.78,10.78,102000.0,10.81,10.82,10.78,10.78,102000.0
2011-12-09 14:10:00,10.78,10.79,10.77,10.78,73800.0,10.78,10.79,10.77,10.78,73800.0
2011-12-09 14:20:00,10.78,10.82,10.78,10.8,159600.0,10.78,10.82,10.78,10.8,159600.0
2011-12-09 14:30:00,10.81,10.81,10.78,10.78,150600.0,10.81,10.81,10.78,10.78,150600.0
2011-12-09 14:40:00,10.78,10.81,10.78,10.81,60000.0,10.78,10.81,10.78,10.81,60000.0
2011-12-09 14:50:00,10.81,10.81,10.8,10.81,235800.0,10.81,10.81,10.8,10.81,235800.0
2011-12-09 15:00:00,10.81,10.81,10.79,10.8,159000.0,10.81,10.81,10.79,10.8,159000.0
2011-12-09 15:10:00,10.8,10.81,10.78,10.78,160200.0,10.8,10.81,10.78,10.78,160200.0
2011-12-09 15:20:00,10.78,10.78,10.76,10.76,258600.0,10.78,10.78,10.76,10.76,258600.0
2011-12-09 15:30:00,10.76,10.77,10.75,10.76,334800.0,10.76,10.77,10.75,10.76,334800.0
2011-12-09 15:40:00,10.76,10.77,10.74,10.74,312600.0,10.76,10.77,10.74,10.74,312600.0
2011-12-09 15:50:00,10.74,10.78,10.74,10.76,630000.0,10.74,10.78,10.74,10.76,630000.0
2011-12-12 09:30:00,10.85,10.9,10.67,10.8,544200.0,10.85,10.9,10.67,10.8,544200.0
2011-12-12 09:40:00,10.8,11.33,10.8,11.33,1541400.0,10.8,11.33,10.8,11.33,1541400.0
2011-12-12 09:50:00,11.32,11.38,11.14,11.24,1112400.0,11.32,11.38,11.14,11.24,1112400.0
2011-12-12 10:00:00,11.26,11.3,11.2,11.21,500400.0,11.26,11.3,11.2,11.21,500400.0
2011-12-12 10:10:00,11.21,11.24,11.17,11.22,295800.0,11.21,11.24,11.17,11.22,295800.0
2011-12-12 10:20:00,11.21,11.27,11.19,11.26,507600.0,11.21,11.27,11.19,11.26,507600.0
2011-12-12 10:30:00,11.26,11.26,11.19,11.2,418800.0,11.26,11.26,11.19,11.2,418800.0
2011-12-12 10:40:00,11.2,11.25,11.18,11.22,326400.0,11.2,11.25,11.18,11.22,326400.0
2011-12-12 10:50:00,11.22,11.23,11.19,11.21,301800.0,11.22,11.23,11.19,11.21,301800.0
2011-12-12 11:00:00,11.21,11.22,11.2,11.21,208800.0,11.21,11.22,11.2,11.21,208800.0
2011-12-12 11:10:00,11.21,11.23,11.21,11.23,144600.0,11.21,11.23,11.21,11.23,144600.0
2011-12-12 11:20:00,11.23,11.26,11.23,11.24,297000.0,11.23,11.26,11.23,11.24,297000.0
2011-12-12 11:30:00,11.24,11.25,11.2,11.22,182400.0,11.24,11.25,11.2,11.22,182400.0
2011-12-12 11:40:00,11.22,11.25,11.21,11.25,268200.0,11.22,11.25,11.21,11.25,268200.0
2011-12-12 11:50:00,11.25,11.26,11.23,11.25,224400.0,11.25,11.26,11.23,11.25,224400.0
2011-12-12 12:00:00,11.25,11.25,11.23,11.25,139800.0,11.25,11.25,11.23,11.25,139800.0
2011-12-12 12:10:00,11.25,11.26,11.24,11.25,192600.0,11.25,11.26,11.24,11.25,192600.0
2011-12-12 12:20:00,11.25,11.28,11.25,11.26,279600.0,11.25,11.28,11.25,11.26,279600.0
2011-12-12 12:30:00,11.26,11.26,11.24,11.25,172800.0,11.26,11.26,11.24,11.25,172800.0
2011-12-12 12:40:00,11.25,11.26,11.24,11.25,204000.0,11.25,11.26,11.24,11.25,204000.0
2011-12-12 12:50:00,11.25,11.25,11.19,11.19,207000.0,11.25,11.25,11.19,11.19,207000.0
2011-12-12 13:00:00,11.19,11.22,11.17,11.21,222000.0,11.19,11.22,11.17,11.21,222000.0
2011-12-12 13:10:00,11.21,11.23,11.2,11.23,184200.0,11.21,11.23,11.2,11.23,184200.0
2011-12-12 13:20:00,11.23,11.26,11.23,11.24,139200.0,11.23,11.26,11.23,11.24,139200.0
2011-12-12 13:30:00,11.24,11.24,11.22,11.24,154800.0,11.24,11.24,11.22,11.24,154800.0
2011-12-12 13:40:00,11.24,11.24,11.19,11.24,423600.0,11.24,11.24,11.19,11.24,423600.0
2011-12-12 13:50:00,11.24,11.26,11.24,11.26,201000.0,11.24,11.26,11.24,11.26,201000.0
2011-12-12 14:00:00,11.26,11.26,11.23,11.23,247800.0,11.26,11.26,11.23,11.23,247800.0
2011-12-12 14:10:00,11.23,11.29,11.23,11.26,439200.0,11.23,11.29,11.23,11.26,439200.0
2011-12-12 14:20:00,11.26,11.27,11.25,11.27,218400.0,11.26,11.27,11.25,11.27,218400.0
2011-12-12 14:30:00,11.26,11.26,11.21,11.22,222000.0,11.26,11.26,11.21,11.22,222000.0
2011-12-12 14:40:00,11.22,11.25,11.22,11.24,279600.0,11.22,11.25,11.22,11.24,279600.0
2011-12-12 14:50:00,11.24,11.26,11.24,11.25,191400.0,11.24,11.26,11.24,11.25,191400.0
2011-12-12 15:00:00,11.25,11.27,11.24,11.27,295200.0,11.25,11.27,11.24,11.27,295200.0
2011-12-12 15:10:00,11.26,11.3,11.26,11.29,398400.0,11.26,11.3,11.26,11.29,398400.0
2011-12-12 15:20:00,11.29,11.33,11.28,11.33,565200.0,11.29,11.33,11.28,11.33,565200.0
2011-12-12 15:30:00,11.33,11.35,11.31,11.34,511200.0,11.33,11.35,11.31,11.34,511200.0
2011-12-12 15:40:00,11.35,11.4,11.3,11.31,922200.0,11.35,11.4,11.3,11.31,922200.0
2011-12-12 15:50:00,11.31,11.33,11.28,11.31,812400.0,11.31,11.33,11.28,11.31,812400.0
2011-12-13 09:30:00,11.31,11.35,11.26,11.35,285000.0,11.31,11.35,11.26,11.35,285000.0
2011-12-13 09:40:00,11.36,11.44,11.32,11.36,247800.0,11.36,11.44,11.32,11.36,247800.0
2011-12-13 09:50:00,11.35,11.37,11.32,11.34,199800.0,11.35,11.37,11.32,11.34,199800.0
2011-12-13 10:00:00,11.34,11.37,11.31,11.31,247200.0,11.34,11.37,11.31,11.31,247200.0
2011-12-13 10:10:00,11.32,11.34,11.3,11.3,123600.0,11.32,11.34,11.3,11.3,123600.0
2011-12-13 10:20:00,11.3,11.31,11.26,11.27,158400.0,11.3,11.31,11.26,11.27,158400.0
2011-12-13 10:30:00,11.27,11.32,11.24,11.31,220800.0,11.27,11.32,11.24,11.31,220800.0
2011-12-13 10:40:00,11.31,11.32,11.26,11.27,142200.0,11.31,11.32,11.26,11.27,142200.0
2011-12-13 10:50:00,11.28,11.29,11.26,11.27,115800.0,11.28,11.29,11.26,11.27,115800.0
2011-12-13 11:00:00,11.26,11.3,11.23,11.23,172200.0,11.26,11.3,11.23,11.23,172200.0
2011-12-13 11:10:00,11.23,11.27,11.23,11.26,145800.0,11.23,11.27,11.23,11.26,145800.0
2011-12-13 11:20:00,11.25,11.27,11.24,11.24,148200.0,11.25,11.27,11.24,11.24,148200.0
2011-12-13 11:30:00,11.25,11.26,11.24,11.24,130800.0,11.25,11.26,11.24,11.24,130800.0
2011-12-13 11:40:00,11.24,11.25,11.22,11.23,108000.0,11.24,11.25,11.22,11.23,108000.0
2011-12-13 11:50:00,11.23,11.24,11.22,11.24,134400.0,11.23,11.24,11.22,11.24,134400.0
2011-12-13 12:00:00,11.23,11.25,11.22,11.22,83400.0,11.23,11.25,11.22,11.22,83400.0
2011-12-13 12:10:00,11.22,11.23,11.21,11.22,97800.0,11.22,11.23,11.21,11.22,97800.0
2011-12-13 12:20:00,11.22,11.22,11.21,11.21,84600.0,11.22,11.22,11.21,11.21,84600.0
2011-12-13 12:30:00,11.21,11.24,11.21,11.23,139200.0,11.21,11.24,11.21,11.23,139200.0
2011-12-13 12:40:00,11.23,11.27,11.23,11.27,151800.0,11.23,11.27,11.23,11.27,151800.0
2011-12-13 12:50:00,11.27,11.27,11.24,11.27,128400.0,11.27,11.27,11.24,11.27,128400.0
2011-12-13 13:00:00,11.27,11.27,11.23,11.24,105600.0,11.27,11.27,11.23,11.24,105600.0
2011-12-13 13:10:00,11.23,11.28,11.23,11.28,126600.0,11.23,11.28,11.23,11.28,126600.0
2011-12-13 13:20:00,11.28,11.29,11.25,11.26,180600.0,11.28,11.29,11.25,11.26,180600.0
2011-12-13 13:30:00,11.26,11.28,11.26,11.26,123000.0,11.26,11.28,11.26,11.26,123000.0
2011-12-13 13:40:00,11.26,11.28,11.26,11.28,142800.0,11.26,11.28,11.26,11.28,142800.0
2011-12-13 13:50:00,11.28,11.3,11.27,11.29,136800.0,11.28,11.3,11.27,11.29,136800.0
2011-12-13 14:00:00,11.28,11.32,11.28,11.3,189600.0,11.28,11.32,11.28,11.3,189600.0
2011-12-13 14:10:00,11.29,11.3,11.27,11.27,177600.0,11.29,11.3,11.27,11.27,177600.0
2011-12-13 14:20:00,11.27,11.29,11.26,11.28,201000.0,11.27,11.29,11.26,11.28,201000.0
2011-12-13 14:30:00,11.28,11.28,11.19,11.19,324000.0,11.28,11.28,11.19,11.19,324000.0
2011-12-13 14:40:00,11.19,11.2,11.16,11.18,220200.0,11.19,11.2,11.16,11.18,220200.0
2011-12-13 14:50:00,11.18,11.19,11.17,11.18,159000.0,11.18,11.19,11.17,11.18,159000.0
2011-12-13 15:00:00,11.18,11.19,11.16,11.17,268200.0,11.18,11.19,11.16,11.17,268200.0
2011-12-13 15:10:00,11.17,11.18,11.15,11.15,329400.0,11.17,11.18,11.15,11.15,329400.0
2011-12-13 15:20:00,11.15,11.18,11.14,11.16,774000.0,11.15,11.18,11.14,11.16,774000.0
2011-12-13 15:30:00,11.16,11.17,11.1,11.16,799200.0,11.16,11.17,11.1,11.16,799200.0
2011-12-13 15:40:00,11.15,11.19,11.15,11.18,568800.0,11.15,11.19,11.15,11.18,568800.0
2011-12-13 15:50:00,11.18,11.19,11.15,11.19,852600.0,11.18,11.19,11.15,11.19,852600.0
2011-12-14 09:30:00,11.14,11.15,11.02,11.13,160800.0,11.14,11.15,11.02,11.13,160800.0
2011-12-14 09:40:00,11.13,11.14,11.01,11.02,88200.0,11.13,11.14,11.01,11.02,88200.0
2011-12-14 09:50:00,11.01,11.08,11.01,11.05,52200.0,11.01,11.08,11.01,11.05,52200.0
2011-12-14 10:00:00,11.05,11.06,11.01,11.02,132600.0,11.05,11.06,11.01,11.02,132600.0
2011-12-14 10:10:00,11.02,11.02,10.98,11.0,109200.0,11.02,11.02,10.98,11.0,109200.0
2011-12-14 10:20:00,10.99,11.0,10.94,10.98,109800.0,10.99,11.0,10.94,10.98,109800.0
2011-12-14 10:30:00,10.98,10.99,10.95,10.96,135600.0,10.98,10.99,10.95,10.96,135600.0
2011-12-14 10:40:00,10.97,10.97,10.93,10.96,144000.0,10.97,10.97,10.93,10.96,144000.0
2011-12-14 10:50:00,10.97,10.97,10.93,10.93,84000.0,10.97,10.97,10.93,10.93,84000.0
2011-12-14 11:00:00,10.93,10.96,10.93,10.96,142200.0,10.93,10.96,10.93,10.96,142200.0
2011-12-14 11:10:00,10.96,10.99,10.95,10.98,107400.0,10.96,10.99,10.95,10.98,107400.0
2011-12-14 11:20:00,10.99,11.02,10.97,11.02,85200.0,10.99,11.02,10.97,11.02,85200.0
2011-12-14 11:30:00,11.02,11.02,10.96,10.97,112200.0,11.02,11.02,10.96,10.97,112200.0
2011-12-14 11:40:00,10.97,10.99,10.97,10.97,76200.0,10.97,10.99,10.97,10.97,76200.0
2011-12-14 11:50:00,10.97,10.98,10.96,10.97,90000.0,10.97,10.98,10.96,10.97,90000.0
2011-12-14 12:00:00,10.96,10.97,10.96,10.97,107400.0,10.96,10.97,10.96,10.97,107400.0
2011-12-14 12:10:00,10.97,10.98,10.97,10.98,217800.0,10.97,10.98,10.97,10.98,217800.0
2011-12-14 12:20:00,10.98,10.98,10.97,10.98,80400.0,10.98,10.98,10.97,10.98,80400.0
2011-12-14 12:30:00,10.98,11.02,10.98,11.0,195600.0,10.98,11.02,10.98,11.0,195600.0
2011-12-14 12:40:00,10.99,11.01,10.97,10.98,112800.0,10.99,11.01,10.97,10.98,112800.0
2011-12-14 12:50:00,10.98,11.01,10.97,11.01,71400.0,10.98,11.01,10.97,11.01,71400.0
2011-12-14 13:00:00,11.01,11.02,10.99,11.0,82800.0,11.01,11.02,10.99,11.0,82800.0
2011-12-14 13:10:00,11.0,11.0,10.98,10.99,94200.0,11.0,11.0,10.98,10.99,94200.0
2011-12-14 13:20:00,10.99,11.07,10.99,11.07,205800.0,10.99,11.07,10.99,11.07,205800.0
2011-12-14 13:30:00,11.06,11.07,11.04,11.04,94200.0,11.06,11.07,11.04,11.04,94200.0
2011-12-14 13:40:00,11.04,11.04,11.03,11.03,72600.0,11.04,11.04,11.03,11.03,72600.0
2011-12-14 13:50:00,11.02,11.03,11.01,11.03,64800.0,11.02,11.03,11.01,11.03,64800.0
2011-12-14 14:00:00,11.03,11.03,10.99,11.0,124200.0,11.03,11.03,10.99,11.0,124200.0
2011-12-14 14:10:00,11.0,11.02,10.99,11.01,106200.0,11.0,11.02,10.99,11.01,106200.0
2011-12-14 14:20:00,11.01,11.01,10.99,10.99,153000.0,11.01,11.01,10.99,10.99,153000.0
2011-12-14 14:30:00,10.99,10.99,10.97,10.98,190200.0,10.99,10.99,10.97,10.98,190200.0
2011-12-14 14:40:00,10.98,11.0,10.97,10.99,154800.0,10.98,11.0,10.97,10.99,154800.0
2011-12-14 14:50:00,10.99,10.99,10.97,10.99,153600.0,10.99,10.99,10.97,10.99,153600.0
2011-12-14 15:00:00,10.99,11.0,10.97,10.98,128400.0,10.99,11.0,10.97,10.98,128400.0
2011-12-14 15:10:00,10.98,11.02,10.98,11.0,232200.0,10.98,11.02,10.98,11.0,232200.0
2011-12-14 15:20:00,11.0,11.01,10.98,10.99,216600.0,11.0,11.01,10.98,10.99,216600.0
2011-12-14 15:30:00,10.98,10.99,10.97,10.98,344400.0,10.98,10.99,10.97,10.98,344400.0
2011-12-14 15:40:00,10.99,10.99,10.96,10.99,288600.0,10.99,10.99,10.96,10.99,288600.0
2011-12-14 15:50:00,10.99,10.99,10.97,10.98,839400.0,10.99,10.99,10.97,10.98,839400.0
2011-12-15 09:30:00,11.02,11.07,10.99,10.99,161400.0,11.02,11.07,10.99,10.99,161400.0
2011-12-15 09:40:00,10.99,11.09,10.98,11.03,173400.0,10.99,11.09,10.98,11.03,173400.0
2011-12-15 09:50:00,11.02,11.07,11.02,11.03,141000.0,11.02,11.07,11.02,11.03,141000.0
2011-12-15 10:00:00,11.03,11.06,10.99,10.99,153000.0,11.03,11.06,10.99,10.99,153000.0
2011-12-15 10:10:00,10.99,10.99,10.92,10.93,125400.0,10.99,10.99,10.92,10.93,125400.0
2011-12-15 10:20:00,10.92,10.96,10.9,10.91,204600.0,10.92,10.96,10.9,10.91,204600.0
2011-12-15 10:30:00,10.91,10.94,10.91,10.92,81600.0,10.91,10.94,10.91,10.92,81600.0
2011-12-15 10:40:00,10.91,10.92,10.88,10.88,78600.0,10.91,10.92,10.88,10.88,78600.0
2011-12-15 10:50:00,10.89,10.9,10.87,10.89,119400.0,10.89,10.9,10.87,10.89,119400.0
2011-12-15 11:00:00,10.89,10.91,10.88,10.88,79200.0,10.89,10.91,10.88,10.88,79200.0
2011-12-15 11:10:00,10.89,10.9,10.88,10.9,52200.0,10.89,10.9,10.88,10.9,52200.0
2011-12-15 11:20:00,10.9,10.93,10.9,10.92,67800.0,10.9,10.93,10.9,10.92,67800.0
2011-12-15 11:30:00,10.92,10.92,10.89,10.9,131400.0,10.92,10.92,10.89,10.9,131400.0
2011-12-15 11:40:00,10.9,10.94,10.9,10.93,238800.0,10.9,10.94,10.9,10.93,238800.0
2011-12-15 11:50:00,10.93,10.94,10.92,10.93,39000.0,10.93,10.94,10.92,10.93,39000.0
2011-12-15 12:00:00,10.93,11.0,10.92,11.0,280800.0,10.93,11.0,10.92,11.0,280800.0
2011-12-15 12:10:00,11.0,11.04,10.99,11.03,145200.0,11.0,11.04,10.99,11.03,145200.0
2011-12-15 12:20:00,11.03,11.04,11.02,11.03,57600.0,11.03,11.04,11.02,11.03,57600.0
2011-12-15 12:30:00,11.02,11.04,11.02,11.04,48600.0,11.02,11.04,11.02,11.04,48600.0
2011-12-15 12:40:00,11.05,11.06,11.03,11.03,67200.0,11.05,11.06,11.03,11.03,67200.0
2011-12-15 12:50:00,11.03,11.03,11.02,11.03,31800.0,11.03,11.03,11.02,11.03,31800.0
2011-12-15 13:00:00,11.03,11.05,11.03,11.05,57000.0,11.03,11.05,11.03,11.05,57000.0
2011-12-15 13:10:00,11.05,11.06,11.05,11.05,67800.0,11.05,11.06,11.05,11.05,67800.0
2011-12-15 13:20:00,11.05,11.06,11.04,11.05,31800.0,11.05,11.06,11.04,11.05,31800.0
2011-12-15 13:30:00,11.05,11.06,11.03,11.04,56400.0,11.05,11.06,11.03,11.04,56400.0
2011-12-15 13:40:00,11.04,11.06,11.03,11.04,54000.0,11.04,11.06,11.03,11.04,54000.0
2011-12-15 13:50:00,11.04,11.05,11.03,11.05,54600.0,11.04,11.05,11.03,11.05,54600.0
2011-12-15 14:00:00,11.04,11.05,11.03,11.05,129000.0,11.04,11.05,11.03,11.05,129000.0
2011-12-15 14:10:00,11.05,11.06,11.04,11.04,50400.0,11.05,11.06,11.04,11.04,50400.0
2011-12-15 14:20:00,11.04,11.05,11.02,11.03,51000.0,11.04,11.05,11.02,11.03,51000.0
2011-12-15 14:30:00,11.03,11.05,11.03,11.04,69000.0,11.03,11.05,11.03,11.04,69000.0
2011-12-15 14:40:00,11.04,11.04,11.03,11.04,71400.0,11.04,11.04,11.03,11.04,71400.0
2011-12-15 14:50:00,11.03,11.05,11.03,11.03,144600.0,11.03,11.05,11.03,11.03,144600.0
2011-12-15 15:00:00,11.03,11.05,11.03,11.05,186000.0,11.03,11.05,11.03,11.05,186000.0
2011-12-15 15:10:00,11.05,11.08,11.05,11.07,94800.0,11.05,11.08,11.05,11.07,94800.0
2011-12-15 15:20:00,11.06,11.08,11.05,11.07,114600.0,11.06,11.08,11.05,11.07,114600.0
2011-12-15 15:30:00,11.06,11.09,11.06,11.08,189000.0,11.06,11.09,11.06,11.08,189000.0
2011-12-15 15:40:00,11.08,11.08,11.04,11.05,430800.0,11.08,11.08,11.04,11.05,430800.0
2011-12-15 15:50:00,11.05,11.06,11.02,11.06,798000.0,11.05,11.06,11.02,11.06,798000.0
2011-12-16 09:30:00,11.14,11.22,11.13,11.22,891600.0,11.14,11.22,11.13,11.22,891600.0
2011-12-16 09:40:00,11.23,11.28,11.15,11.16,112800.0,11.23,11.28,11.15,11.16,112800.0
2011-12-16 09:50:00,11.14,11.15,11.09,11.14,117600.0,11.14,11.15,11.09,11.14,117600.0
2011-12-16 10:00:00,11.14,11.2,11.14,11.19,114000.0,11.14,11.2,11.14,11.19,114000.0
2011-12-16 10:10:00,11.19,11.19,11.17,11.19,70800.0,11.19,11.19,11.17,11.19,70800.0
2011-12-16 10:20:00,11.19,11.2,11.15,11.16,112800.0,11.19,11.2,11.15,11.16,112800.0
2011-12-16 10:30:00,11.15,11.16,11.14,11.15,131400.0,11.15,11.16,11.14,11.15,131400.0
2011-12-16 10:40:00,11.15,11.16,11.14,11.15,99000.0,11.15,11.16,11.14,11.15,99000.0
2011-12-16 10:50:00,11.15,11.17,11.14,11.16,81000.0,11.15,11.17,11.14,11.16,81000.0
2011-12-16 11:00:00,11.16,11.17,11.15,11.17,90600.0,11.16,11.17,11.15,11.17,90600.0
2011-12-16 11:10:00,11.17,11.18,11.15,11.15,50400.0,11.17,11.18,11.15,11.15,50400.0
2011-12-16 11:20:00,11.15,11.19,11.15,11.18,133200.0,11.15,11.19,11.15,11.18,133200.0
2011-12-16 11:30:00,11.18,11.19,11.17,11.19,105600.0,11.18,11.19,11.17,11.19,105600.0
2011-12-16 11:40:00,11.19,11.21,11.17,11.2,220200.0,11.19,11.21,11.17,11.2,220200.0
2011-12-16 11:50:00,11.2,11.22,11.18,11.2,96600.0,11.2,11.22,11.18,11.2,96600.0
2011-12-16 12:00:00,11.19,11.21,11.17,11.21,142800.0,11.19,11.21,11.17,11.21,142800.0
2011-12-16 12:10:00,11.21,11.22,11.19,11.21,113400.0,11.21,11.22,11.19,11.21,113400.0
2011-12-16 12:20:00,11.21,11.24,11.19,11.24,156000.0,11.21,11.24,11.19,11.24,156000.0
2011-12-16 12:30:00,11.24,11.28,11.22,11.25,343200.0,11.24,11.28,11.22,11.25,343200.0
2011-12-16 12:40:00,11.24,11.25,11.19,11.25,187200.0,11.24,11.25,11.19,11.25,187200.0
2011-12-16 12:50:00,11.24,11.25,11.2,11.23,105600.0,11.24,11.25,11.2,11.23,105600.0
2011-12-16 13:00:00,11.23,11.24,11.19,11.2,115800.0,11.23,11.24,11.19,11.2,115800.0
2011-12-16 13:10:00,11.2,11.24,11.2,11.24,235800.0,11.2,11.24,11.2,11.24,235800.0
2011-12-16 13:20:00,11.24,11.25,11.21,11.22,175200.0,11.24,11.25,11.21,11.22,175200.0
2011-12-16 13:30:00,11.22,11.24,11.21,11.23,147000.0,11.22,11.24,11.21,11.23,147000.0
2011-12-16 13:40:00,11.23,11.25,11.22,11.24,99600.0,11.23,11.25,11.22,11.24,99600.0
2011-12-16 13:50:00,11.25,11.25,11.2,11.2,78600.0,11.25,11.25,11.2,11.2,78600.0
2011-12-16 14:00:00,11.21,11.25,11.2,11.24,290400.0,11.21,11.25,11.2,11.24,290400.0
2011-12-16 14:10:00,11.23,11.24,11.23,11.24,90600.0,11.23,11.24,11.23,11.24,90600.0
2011-12-16 14:20:00,11.24,11.24,11.2,11.21,379200.0,11.24,11.24,11.2,11.21,379200.0
2011-12-16 14:30:00,11.21,11.23,11.21,11.21,180600.0,11.21,11.23,11.21,11.21,180600.0
2011-12-16 14:40:00,11.21,11.23,11.2,11.23,164400.0,11.21,11.23,11.2,11.23,164400.0
2011-12-16 14:50:00,11.23,11.23,11.21,11.23,169800.0,11.23,11.23,11.21,11.23,169800.0
2011-12-16 15:00:00,11.23,11.23,11.22,11.22,192000.0,11.23,11.23,11.22,11.22,192000.0
2011-12-16 15:10:00,11.22,11.25,11.22,11.23,142800.0,11.22,11.25,11.22,11.23,142800.0
2011-12-16 15:20:00,11.23,11.23,11.21,11.21,155400.0,11.23,11.23,11.21,11.21,155400.0
2011-12-16 15:30:00,11.21,11.22,11.18,11.19,459600.0,11.21,11.22,11.18,11.19,459600.0
2011-12-16 15:40:00,11.19,11.22,11.17,11.21,454800.0,11.19,11.22,11.17,11.21,454800.0
2011-12-16 15:50:00,11.22,11.25,11.21,11.23,745200.0,11.22,11.25,11.21,11.23,745200.0
2011-12-19 09:30:00,11.24,11.28,11.17,11.27,160800.0,11.24,11.28,11.17,11.27,160800.0
2011-12-19 09:40:00,11.28,11.31,11.22,11.24,73200.0,11.28,11.31,11.22,11.24,73200.0
2011-12-19 09:50:00,11.24,11.26,11.22,11.26,46200.0,11.24,11.26,11.22,11.26,46200.0
2011-12-19 10:00:00,11.26,11.26,11.24,11.24,45600.0,11.26,11.26,11.24,11.24,45600.0
2011-12-19 10:10:00,11.24,11.29,11.24,11.26,63000.0,11.24,11.29,11.24,11.26,63000.0
2011-12-19 10:20:00,11.26,11.26,11.24,11.24,50400.0,11.26,11.26,11.24,11.24,50400.0
2011-12-19 10:30:00,11.24,11.24,11.21,11.21,70800.0,11.24,11.24,11.21,11.21,70800.0
2011-12-19 10:40:00,11.21,11.24,11.21,11.21,84600.0,11.21,11.24,11.21,11.21,84600.0
2011-12-19 10:50:00,11.21,11.22,11.21,11.21,72000.0,11.21,11.22,11.21,11.21,72000.0
2011-12-19 11:00:00,11.21,11.23,11.21,11.23,181800.0,11.21,11.23,11.21,11.23,181800.0
2011-12-19 11:10:00,11.23,11.24,11.22,11.23,78000.0,11.23,11.24,11.22,11.23,78000.0
2011-12-19 11:20:00,11.23,11.24,11.22,11.24,79800.0,11.23,11.24,11.22,11.24,79800.0
2011-12-19 11:30:00,11.24,11.24,11.21,11.24,106200.0,11.24,11.24,11.21,11.24,106200.0
2011-12-19 11:40:00,11.23,11.24,11.22,11.23,91200.0,11.23,11.24,11.22,11.23,91200.0
2011-12-19 11:50:00,11.23,11.24,11.21,11.21,92400.0,11.23,11.24,11.21,11.21,92400.0
2011-12-19 12:00:00,11.21,11.23,11.21,11.23,142800.0,11.21,11.23,11.21,11.23,142800.0
2011-12-19 12:10:00,11.22,11.23,11.21,11.23,104400.0,11.22,11.23,11.21,11.23,104400.0
2011-12-19 12:20:00,11.23,11.24,11.22,11.24,64200.0,11.23,11.24,11.22,11.24,64200.0
2011-12-19 12:30:00,11.24,11.25,11.22,11.25,51600.0,11.24,11.25,11.22,11.25,51600.0
2011-12-19 12:40:00,11.25,11.25,11.23,11.24,49200.0,11.25,11.25,11.23,11.24,49200.0
2011-12-19 12:50:00,11.25,11.25,11.24,11.24,34200.0,11.25,11.25,11.24,11.24,34200.0
2011-12-19 13:00:00,11.24,11.24,11.23,11.23,82200.0,11.24,11.24,11.23,11.23,82200.0
2011-12-19 13:10:00,11.24,11.24,11.23,11.24,55800.0,11.24,11.24,11.23,11.24,55800.0
2011-12-19 13:20:00,11.24,11.24,11.23,11.24,64800.0,11.24,11.24,11.23,11.24,64800.0
2011-12-19 13:30:00,11.24,11.29,11.23,11.28,207600.0,11.24,11.29,11.23,11.28,207600.0
2011-12-19 13:40:00,11.29,11.31,11.28,11.31,109200.0,11.29,11.31,11.28,11.31,109200.0
2011-12-19 13:50:00,11.31,11.33,11.31,11.32,69600.0,11.31,11.33,11.31,11.32,69600.0
2011-12-19 14:00:00,11.32,11.32,11.29,11.3,183000.0,11.32,11.32,11.29,11.3,183000.0
2011-12-19 14:10:00,11.3,11.3,11.25,11.25,159600.0,11.3,11.3,11.25,11.25,159600.0
2011-12-19 14:20:00,11.25,11.3,11.24,11.28,171000.0,11.25,11.3,11.24,11.28,171000.0
2011-12-19 14:30:00,11.29,11.29,11.25,11.27,103200.0,11.29,11.29,11.25,11.27,103200.0
2011-12-19 14:40:00,11.27,11.28,11.26,11.27,85800.0,11.27,11.28,11.26,11.27,85800.0
2011-12-19 14:50:00,11.27,11.3,11.26,11.3,97800.0,11.27,11.3,11.26,11.3,97800.0
2011-12-19 15:00:00,11.3,11.3,11.23,11.23,231600.0,11.3,11.3,11.23,11.23,231600.0
2011-12-19 15:10:00,11.23,11.25,11.23,11.24,201000.0,11.23,11.25,11.23,11.24,201000.0
2011-12-19 15:20:00,11.25,11.25,11.23,11.24,221400.0,11.25,11.25,11.23,11.24,221400.0
2011-12-19 15:30:00,11.24,11.25,11.23,11.24,366000.0,11.24,11.25,11.23,11.24,366000.0
2011-12-19 15:40:00,11.24,11.28,11.23,11.24,557400.0,11.24,11.28,11.23,11.24,557400.0
2011-12-19 15:50:00,11.24,11.27,11.22,11.27,640200.0,11.24,11.27,11.22,11.27,640200.0
2011-12-20 09:30:00,11.43,11.66,11.38,11.65,450000.0,11.43,11.66,11.38,11.65,450000.0
2011-12-20 09:40:00,11.65,11.66,11.59,11.62,227400.0,11.65,11.66,11.59,11.62,227400.0
2011-12-20 09:50:00,11.62,11.63,11.58,11.6,186000.0,11.62,11.63,11.58,11.6,186000.0
2011-12-20 10:00:00,11.6,11.63,11.58,11.63,127800.0,11.6,11.63,11.58,11.63,127800.0
2011-12-20 10:10:00,11.63,11.63,11.61,11.62,127800.0,11.63,11.63,11.61,11.62,127800.0
2011-12-20 10:20:00,11.62,11.67,11.61,11.67,258000.0,11.62,11.67,11.61,11.67,258000.0
2011-12-20 10:30:00,11.67,11.69,11.66,11.67,342000.0,11.67,11.69,11.66,11.67,342000.0
2011-12-20 10:40:00,11.67,11.68,11.63,11.63,111000.0,11.67,11.68,11.63,11.63,111000.0
2011-12-20 10:50:00,11.63,11.66,11.61,11.62,142200.0,11.63,11.66,11.61,11.62,142200.0
2011-12-20 11:00:00,11.62,11.65,11.6,11.64,161400.0,11.62,11.65,11.6,11.64,161400.0
2011-12-20 11:10:00,11.64,11.66,11.63,11.64,159000.0,11.64,11.66,11.63,11.64,159000.0
2011-12-20 11:20:00,11.64,11.64,11.63,11.64,132600.0,11.64,11.64,11.63,11.64,132600.0
2011-12-20 11:30:00,11.64,11.67,11.64,11.65,132000.0,11.64,11.67,11.64,11.65,132000.0
2011-12-20 11:40:00,11.65,11.65,11.63,11.64,114600.0,11.65,11.65,11.63,11.64,114600.0
2011-12-20 11:50:00,11.64,11.65,11.63,11.64,121800.0,11.64,11.65,11.63,11.64,121800.0
2011-12-20 12:00:00,11.64,11.66,11.64,11.65,94800.0,11.64,11.66,11.64,11.65,94800.0
2011-12-20 12:10:00,11.65,11.69,11.64,11.67,168000.0,11.65,11.69,11.64,11.67,168000.0
2011-12-20 12:20:00,11.67,11.71,11.67,11.7,94200.0,11.67,11.71,11.67,11.7,94200.0
2011-12-20 12:30:00,11.7,11.72,11.69,11.71,74400.0,11.7,11.72,11.69,11.71,74400.0
2011-12-20 12:40:00,11.72,11.72,11.68,11.72,92400.0,11.72,11.72,11.68,11.72,92400.0
2011-12-20 12:50:00,11.72,11.74,11.71,11.73,118800.0,11.72,11.74,11.71,11.73,118800.0
2011-12-20 13:00:00,11.74,11.75,11.73,11.75,126000.0,11.74,11.75,11.73,11.75,126000.0
2011-12-20 13:10:00,11.75,11.75,11.73,11.74,87600.0,11.75,11.75,11.73,11.74,87600.0
2011-12-20 13:20:00,11.74,11.74,11.71,11.72,121200.0,11.74,11.74,11.71,11.72,121200.0
2011-12-20 13:30:00,11.72,11.74,11.72,11.73,106800.0,11.72,11.74,11.72,11.73,106800.0
2011-12-20 13:40:00,11.73,11.73,11.7,11.7,116400.0,11.73,11.73,11.7,11.7,116400.0
2011-12-20 13:50:00,11.71,11.74,11.71,11.74,114600.0,11.71,11.74,11.71,11.74,114600.0
2011-12-20 14:00:00,11.74,11.74,11.69,11.7,177600.0,11.74,11.74,11.69,11.7,177600.0
2011-12-20 14:10:00,11.69,11.71,11.69,11.7,109800.0,11.69,11.71,11.69,11.7,109800.0
2011-12-20 14:20:00,11.69,11.69,11.67,11.69,181200.0,11.69,11.69,11.67,11.69,181200.0
2011-12-20 14:30:00,11.69,11.69,11.68,11.68,130200.0,11.69,11.69,11.68,11.68,130200.0
2011-12-20 14:40:00,11.68,11.71,11.68,11.7,122400.0,11.68,11.71,11.68,11.7,122400.0
2011-12-20 14:50:00,11.7,11.71,11.69,11.7,162600.0,11.7,11.71,11.69,11.7,162600.0
2011-12-20 15:00:00,11.69,11.73,11.69,11.72,190200.0,11.69,11.73,11.69,11.72,190200.0
2011-12-20 15:10:00,11.72,11.73,11.71,11.72,219000.0,11.72,11.73,11.71,11.72,219000.0
2011-12-20 15:20:00,11.73,11.73,11.72,11.72,232200.0,11.73,11.73,11.72,11.72,232200.0
2011-12-20 15:30:00,11.72,11.75,11.7,11.75,375600.0,11.72,11.75,11.7,11.75,375600.0
2011-12-20 15:40:00,11.75,11.77,11.74,11.74,486600.0,11.75,11.77,11.74,11.74,486600.0
2011-12-20 15:50:00,11.74,11.74,11.73,11.74,690600.0,11.74,11.74,11.73,11.74,690600.0
2011-12-21 09:30:00,11.67,11.72,11.64,11.69,100200.0,11.67,11.72,11.64,11.69,100200.0
2011-12-21 09:40:00,11.67,11.68,11.58,11.58,55800.0,11.67,11.68,11.58,11.58,55800.0
2011-12-21 09:50:00,11.58,11.59,11.53,11.56,104400.0,11.58,11.59,11.53,11.56,104400.0
2011-12-21 10:00:00,11.57,11.61,11.57,11.59,70200.0,11.57,11.61,11.57,11.59,70200.0
2011-12-21 10:10:00,11.6,11.66,11.6,11.65,139800.0,11.6,11.66,11.6,11.65,139800.0
2011-12-21 10:20:00,11.65,11.66,11.6,11.6,65400.0,11.65,11.66,11.6,11.6,65400.0
2011-12-21 10:30:00,11.6,11.61,11.56,11.57,64800.0,11.6,11.61,11.56,11.57,64800.0
2011-12-21 10:40:00,11.57,11.6,11.56,11.59,67800.0,11.57,11.6,11.56,11.59,67800.0
2011-12-21 10:50:00,11.6,11.6,11.54,11.54,77400.0,11.6,11.6,11.54,11.54,77400.0
2011-12-21 11:00:00,11.55,11.55,11.52,11.54,110400.0,11.55,11.55,11.52,11.54,110400.0
2011-12-21 11:10:00,11.54,11.54,11.51,11.51,86400.0,11.54,11.54,11.51,11.51,86400.0
2011-12-21 11:20:00,11.51,11.53,11.5,11.53,73800.0,11.51,11.53,11.5,11.53,73800.0
2011-12-21 11:30:00,11.52,11.57,11.52,11.57,86400.0,11.52,11.57,11.52,11.57,86400.0
2011-12-21 11:40:00,11.56,11.58,11.56,11.57,52800.0,11.56,11.58,11.56,11.57,52800.0
2011-12-21 11:50:00,11.58,11.59,11.57,11.58,64200.0,11.58,11.59,11.57,11.58,64200.0
2011-12-21 12:00:00,11.59,11.59,11.54,11.56,62400.0,11.59,11.59,11.54,11.56,62400.0
2011-12-21 12:10:00,11.56,11.59,11.56,11.59,38400.0,11.56,11.59,11.56,11.59,38400.0
2011-12-21 12:20:00,11.59,11.59,11.54,11.55,58800.0,11.59,11.59,11.54,11.55,58800.0
2011-12-21 12:30:00,11.54,11.57,11.54,11.57,58800.0,11.54,11.57,11.54,11.57,58800.0
2011-12-21 12:40:00,11.57,11.57,11.56,11.56,53400.0,11.57,11.57,11.56,11.56,53400.0
2011-12-21 12:50:00,11.56,11.58,11.56,11.58,88200.0,11.56,11.58,11.56,11.58,88200.0
2011-12-21 13:00:00,11.58,11.6,11.57,11.58,95400.0,11.58,11.6,11.57,11.58,95400.0
2011-12-21 13:10:00,11.58,11.58,11.54,11.55,66000.0,11.58,11.58,11.54,11.55,66000.0
2011-12-21 13:20:00,11.55,11.57,11.55,11.57,51000.0,11.55,11.57,11.55,11.57,51000.0
2011-12-21 13:30:00,11.57,11.58,11.56,11.57,49800.0,11.57,11.58,11.56,11.57,49800.0
2011-12-21 13:40:00,11.57,11.57,11.55,11.57,75000.0,11.57,11.57,11.55,11.57,75000.0
2011-12-21 13:50:00,11.57,11.61,11.56,11.61,78600.0,11.57,11.61,11.56,11.61,78600.0
2011-12-21 14:00:00,11.61,11.63,11.6,11.62,67800.0,11.61,11.63,11.6,11.62,67800.0
2011-12-21 14:10:00,11.62,11.63,11.6,11.6,48600.0,11.62,11.63,11.6,11.6,48600.0
2011-12-21 14:20:00,11.61,11.61,11.6,11.61,60000.0,11.61,11.61,11.6,11.61,60000.0
2011-12-21 14:30:00,11.62,11.63,11.59,11.62,85200.0,11.62,11.63,11.59,11.62,85200.0
2011-12-21 14:40:00,11.62,11.64,11.61,11.61,140400.0,11.62,11.64,11.61,11.61,140400.0
2011-12-21 14:50:00,11.62,11.62,11.6,11.6,97800.0,11.62,11.62,11.6,11.6,97800.0
2011-12-21 15:00:00,11.61,11.63,11.6,11.63,103200.0,11.61,11.63,11.6,11.63,103200.0
2011-12-21 15:10:00,11.63,11.67,11.63,11.67,166800.0,11.63,11.67,11.63,11.67,166800.0
2011-12-21 15:20:00,11.67,11.68,11.66,11.67,120600.0,11.67,11.68,11.66,11.67,120600.0
2011-12-21 15:30:00,11.67,11.69,11.67,11.68,138600.0,11.67,11.69,11.67,11.68,138600.0
2011-12-21 15:40:00,11.69,11.69,11.66,11.66,152400.0,11.69,11.69,11.66,11.66,152400.0
2011-12-21 15:50:00,11.66,11.67,11.63,11.67,337200.0,11.66,11.67,11.63,11.67,337200.0
2011-12-22 09:30:00,11.76,11.87,11.7,11.81,145200.0,11.76,11.87,11.7,11.81,145200.0
2011-12-22 09:40:00,11.82,11.91,11.82,11.88,151200.0,11.82,11.91,11.82,11.88,151200.0
2011-12-22 09:50:00,11.88,11.9,11.83,11.9,250800.0,11.88,11.9,11.83,11.9,250800.0
2011-12-22 10:00:00,11.89,11.97,11.89,11.93,220800.0,11.89,11.97,11.89,11.93,220800.0
2011-12-22 10:10:00,11.92,11.92,11.85,11.85,127800.0,11.92,11.92,11.85,11.85,127800.0
2011-12-22 10:20:00,11.85,11.85,11.79,11.79,192600.0,11.85,11.85,11.79,11.79,192600.0
2011-12-22 10:30:00,11.8,11.8,11.73,11.74,202800.0,11.8,11.8,11.73,11.74,202800.0
2011-12-22 10:40:00,11.74,11.76,11.74,11.74,116400.0,11.74,11.76,11.74,11.74,116400.0
2011-12-22 10:50:00,11.74,11.75,11.71,11.74,58200.0,11.74,11.75,11.71,11.74,58200.0
2011-12-22 11:00:00,11.73,11.76,11.73,11.76,58200.0,11.73,11.76,11.73,11.76,58200.0
2011-12-22 11:10:00,11.75,11.77,11.73,11.74,102600.0,11.75,11.77,11.73,11.74,102600.0
2011-12-22 11:20:00,11.73,11.74,11.71,11.72,94200.0,11.73,11.74,11.71,11.72,94200.0
2011-12-22 11:30:00,11.72,11.72,11.71,11.72,117000.0,11.72,11.72,11.71,11.72,117000.0
2011-12-22 11:40:00,11.72,11.72,11.71,11.71,87600.0,11.72,11.72,11.71,11.71,87600.0
2011-12-22 11:50:00,11.72,11.72,11.71,11.72,85800.0,11.72,11.72,11.71,11.72,85800.0
2011-12-22 12:00:00,11.72,11.72,11.71,11.72,47400.0,11.72,11.72,11.71,11.72,47400.0
2011-12-22 12:10:00,11.72,11.74,11.72,11.74,39000.0,11.72,11.74,11.72,11.74,39000.0
2011-12-22 12:20:00,11.73,11.75,11.73,11.75,87600.0,11.73,11.75,11.73,11.75,87600.0
2011-12-22 12:30:00,11.75,11.76,11.74,11.75,39000.0,11.75,11.76,11.74,11.75,39000.0
2011-12-22 12:40:00,11.75,11.76,11.74,11.75,111600.0,11.75,11.76,11.74,11.75,111600.0
2011-12-22 12:50:00,11.75,11.75,11.73,11.74,34200.0,11.75,11.75,11.73,11.74,34200.0
2011-12-22 13:00:00,11.74,11.75,11.73,11.74,26400.0,11.74,11.75,11.73,11.74,26400.0
2011-12-22 13:10:00,11.74,11.74,11.72,11.72,90000.0,11.74,11.74,11.72,11.72,90000.0
2011-12-22 13:20:00,11.72,11.73,11.71,11.72,27600.0,11.72,11.73,11.71,11.72,27600.0
2011-12-22 13:30:00,11.72,11.73,11.7,11.71,77400.0,11.72,11.73,11.7,11.71,77400.0
2011-12-22 13:40:00,11.71,11.71,11.7,11.7,65400.0,11.71,11.71,11.7,11.7,65400.0
2011-12-22 13:50:00,11.71,11.72,11.7,11.72,129000.0,11.71,11.72,11.7,11.72,129000.0
2011-12-22 14:00:00,11.71,11.73,11.71,11.72,31200.0,11.71,11.73,11.71,11.72,31200.0
2011-12-22 14:10:00,11.72,11.74,11.72,11.74,55200.0,11.72,11.74,11.72,11.74,55200.0
2011-12-22 14:20:00,11.73,11.75,11.73,11.74,40200.0,11.73,11.75,11.73,11.74,40200.0
2011-12-22 14:30:00,11.74,11.75,11.73,11.73,33600.0,11.74,11.75,11.73,11.73,33600.0
2011-12-22 14:40:00,11.74,11.74,11.72,11.73,44400.0,11.74,11.74,11.72,11.73,44400.0
2011-12-22 14:50:00,11.73,11.75,11.72,11.72,33600.0,11.73,11.75,11.72,11.72,33600.0
2011-12-22 15:00:00,11.72,11.74,11.71,11.72,39000.0,11.72,11.74,11.71,11.72,39000.0
2011-12-22 15:10:00,11.72,11.74,11.72,11.73,47400.0,11.72,11.74,11.72,11.73,47400.0
2011-12-22 15:20:00,11.73,11.75,11.73,11.74,36600.0,11.73,11.75,11.73,11.74,36600.0
2011-12-22 15:30:00,11.74,11.76,11.73,11.74,105000.0,11.74,11.76,11.73,11.74,105000.0
2011-12-22 15:40:00,11.74,11.74,11.72,11.74,123000.0,11.74,11.74,11.72,11.74,123000.0
2011-12-22 15:50:00,11.74,11.74,11.72,11.74,355800.0,11.74,11.74,11.72,11.74,355800.0
2011-12-23 09:30:00,11.74,11.82,11.73,11.73,81600.0,11.74,11.82,11.73,11.73,81600.0
2011-12-23 09:40:00,11.74,11.79,11.7,11.79,49800.0,11.74,11.79,11.7,11.79,49800.0
2011-12-23 09:50:00,11.79,11.8,11.75,11.76,27000.0,11.79,11.8,11.75,11.76,27000.0
2011-12-23 10:00:00,11.76,11.76,11.7,11.71,46800.0,11.76,11.76,11.7,11.71,46800.0
2011-12-23 10:10:00,11.7,11.72,11.7,11.71,18000.0,11.7,11.72,11.7,11.71,18000.0
2011-12-23 10:20:00,11.72,11.74,11.7,11.7,30600.0,11.72,11.74,11.7,11.7,30600.0
2011-12-23 10:30:00,11.71,11.71,11.69,11.71,95400.0,11.71,11.71,11.69,11.71,95400.0
2011-12-23 10:40:00,11.71,11.74,11.71,11.74,33600.0,11.71,11.74,11.71,11.74,33600.0
2011-12-23 10:50:00,11.74,11.76,11.74,11.75,57600.0,11.74,11.76,11.74,11.75,57600.0
2011-12-23 11:00:00,11.74,11.75,11.72,11.72,34800.0,11.74,11.75,11.72,11.72,34800.0
2011-12-23 11:10:00,11.72,11.73,11.7,11.72,70200.0,11.72,11.73,11.7,11.72,70200.0
2011-12-23 11:20:00,11.72,11.72,11.7,11.72,23400.0,11.72,11.72,11.7,11.72,23400.0
2011-12-23 11:30:00,11.72,11.72,11.71,11.71,34800.0,11.72,11.72,11.71,11.71,34800.0
2011-12-23 11:40:00,11.71,11.72,11.71,11.72,16200.0,11.71,11.72,11.71,11.72,16200.0
2011-12-23 11:50:00,11.72,11.73,11.72,11.72,51000.0,11.72,11.73,11.72,11.72,51000.0
2011-12-23 12:00:00,11.72,11.76,11.72,11.76,34800.0,11.72,11.76,11.72,11.76,34800.0
2011-12-23 12:10:00,11.76,11.78,11.76,11.77,31800.0,11.76,11.78,11.76,11.77,31800.0
2011-12-23 12:20:00,11.77,11.79,11.77,11.79,72600.0,11.77,11.79,11.77,11.79,72600.0
2011-12-23 12:30:00,11.79,11.8,11.79,11.8,40800.0,11.79,11.8,11.79,11.8,40800.0
2011-12-23 12:40:00,11.79,11.81,11.79,11.81,21000.0,11.79,11.81,11.79,11.81,21000.0
2011-12-23 12:50:00,11.81,11.83,11.81,11.82,36000.0,11.81,11.83,11.81,11.82,36000.0
2011-12-23 13:00:00,11.82,11.83,11.82,11.83,94800.0,11.82,11.83,11.82,11.83,94800.0
2011-12-23 13:10:00,11.84,11.84,11.82,11.82,39600.0,11.84,11.84,11.82,11.82,39600.0
2011-12-23 13:20:00,11.82,11.84,11.81,11.83,26400.0,11.82,11.84,11.81,11.83,26400.0
2011-12-23 13:30:00,11.82,11.82,11.8,11.8,27000.0,11.82,11.82,11.8,11.8,27000.0
2011-12-23 13:40:00,11.8,11.81,11.8,11.81,21600.0,11.8,11.81,11.8,11.81,21600.0
2011-12-23 13:50:00,11.81,11.81,11.8,11.81,56400.0,11.81,11.81,11.8,11.81,56400.0
2011-12-23 14:00:00,11.81,11.82,11.81,11.81,24600.0,11.81,11.82,11.81,11.81,24600.0
2011-12-23 14:10:00,11.81,11.82,11.8,11.81,27600.0,11.81,11.82,11.8,11.81,27600.0
2011-12-23 14:20:00,11.81,11.82,11.81,11.81,52800.0,11.81,11.82,11.81,11.81,52800.0
2011-12-23 14:30:00,11.81,11.81,11.79,11.79,31800.0,11.81,11.81,11.79,11.79,31800.0
2011-12-23 14:40:00,11.79,11.81,11.79,11.81,22200.0,11.79,11.81,11.79,11.81,22200.0
2011-12-23 14:50:00,11.8,11.81,11.8,11.8,33600.0,11.8,11.81,11.8,11.8,33600.0
2011-12-23 15:00:00,11.8,11.81,11.79,11.8,37800.0,11.8,11.81,11.79,11.8,37800.0
2011-12-23 15:10:00,11.79,11.79,11.78,11.78,33000.0,11.79,11.79,11.78,11.78,33000.0
2011-12-23 15:20:00,11.78,11.78,11.78,11.78,33600.0,11.78,11.78,11.78,11.78,33600.0
2011-12-23 15:30:00,11.78,11.8,11.78,11.79,39600.0,11.78,11.8,11.78,11.79,39600.0
2011-12-23 15:40:00,11.79,11.82,11.78,11.81,114000.0,11.79,11.82,11.78,11.81,114000.0
2011-12-23 15:50:00,11.81,11.83,11.81,11.83,159000.0,11.81,11.83,11.81,11.83,159000.0
2011-12-27 09:30:00,11.77,11.78,11.73,11.75,48000.0,11.77,11.78,11.73,11.75,48000.0
2011-12-27 09:40:00,11.74,11.79,11.74,11.78,25800.0,11.74,11.79,11.74,11.78,25800.0
2011-12-27 09:50:00,11.78,11.84,11.78,11.84,29400.0,11.78,11.84,11.78,11.84,29400.0
2011-12-27 10:00:00,11.84,11.84,11.81,11.83,37200.0,11.84,11.84,11.81,11.83,37200.0
2011-12-27 10:10:00,11.82,11.84,11.82,11.83,16200.0,11.82,11.84,11.82,11.83,16200.0
2011-12-27 10:20:00,11.84,11.85,11.83,11.83,21600.0,11.84,11.85,11.83,11.83,21600.0
2011-12-27 10:30:00,11.83,11.83,11.82,11.82,13200.0,11.83,11.83,11.82,11.82,13200.0
2011-12-27 10:40:00,11.82,11.82,11.81,11.81,37800.0,11.82,11.82,11.81,11.81,37800.0
2011-12-27 10:50:00,11.81,11.81,11.76,11.79,21000.0,11.81,11.81,11.76,11.79,21000.0
2011-12-27 11:00:00,11.78,11.79,11.78,11.78,16800.0,11.78,11.79,11.78,11.78,16800.0
2011-12-27 11:10:00,11.78,11.79,11.78,11.79,23400.0,11.78,11.79,11.78,11.79,23400.0
2011-12-27 11:20:00,11.79,11.8,11.78,11.78,21600.0,11.79,11.8,11.78,11.78,21600.0
2011-12-27 11:30:00,11.77,11.78,11.76,11.77,9600.0,11.77,11.78,11.76,11.77,9600.0
2011-12-27 11:40:00,11.78,11.78,11.76,11.76,12000.0,11.78,11.78,11.76,11.76,12000.0
2011-12-27 11:50:00,11.76,11.78,11.76,11.78,13800.0,11.76,11.78,11.76,11.78,13800.0
2011-12-27 12:00:00,11.78,11.78,11.78,11.78,18000.0,11.78,11.78,11.78,11.78,18000.0
2011-12-27 12:10:00,11.79,11.79,11.78,11.78,18000.0,11.79,11.79,11.78,11.78,18000.0
2011-12-27 12:20:00,11.78,11.8,11.78,11.8,22200.0,11.78,11.8,11.78,11.8,22200.0
2011-12-27 12:30:00,11.79,11.8,11.79,11.8,19800.0,11.79,11.8,11.79,11.8,19800.0
2011-12-27 12:40:00,11.8,11.82,11.8,11.81,26400.0,11.8,11.82,11.8,11.81,26400.0
2011-12-27 12:50:00,11.81,11.81,11.8,11.8,23400.0,11.81,11.81,11.8,11.8,23400.0
2011-12-27 13:00:00,11.81,11.81,11.79,11.79,16200.0,11.81,11.81,11.79,11.79,16200.0
2011-12-27 13:10:00,11.8,11.8,11.78,11.79,23400.0,11.8,11.8,11.78,11.79,23400.0
2011-12-27 13:20:00,11.79,11.79,11.78,11.79,18000.0,11.79,11.79,11.78,11.79,18000.0
2011-12-27 13:30:00,11.8,11.8,11.79,11.8,15000.0,11.8,11.8,11.79,11.8,15000.0
2011-12-27 13:40:00,11.8,11.8,11.79,11.8,13800.0,11.8,11.8,11.79,11.8,13800.0
2011-12-27 13:50:00,11.8,11.82,11.8,11.81,16800.0,11.8,11.82,11.8,11.81,16800.0
2011-12-27 14:00:00,11.81,11.81,11.79,11.79,30600.0,11.81,11.81,11.79,11.79,30600.0
2011-12-27 14:10:00,11.79,11.82,11.79,11.81,24600.0,11.79,11.82,11.79,11.81,24600.0
2011-12-27 14:20:00,11.81,11.81,11.79,11.8,15000.0,11.81,11.81,11.79,11.8,15000.0
2011-12-27 14:30:00,11.79,11.8,11.78,11.8,25800.0,11.79,11.8,11.78,11.8,25800.0
2011-12-27 14:40:00,11.8,11.82,11.8,11.82,23400.0,11.8,11.82,11.8,11.82,23400.0
2011-12-27 14:50:00,11.81,11.82,11.8,11.81,18600.0,11.81,11.82,11.8,11.81,18600.0
2011-12-27 15:00:00,11.8,11.81,11.8,11.81,33600.0,11.8,11.81,11.8,11.81,33600.0
2011-12-27 15:10:00,11.81,11.81,11.79,11.79,57000.0,11.81,11.81,11.79,11.79,57000.0
2011-12-27 15:20:00,11.79,11.8,11.78,11.79,44400.0,11.79,11.8,11.78,11.79,44400.0
2011-12-27 15:30:00,11.79,11.81,11.78,11.8,90000.0,11.79,11.81,11.78,11.8,90000.0
2011-12-27 15:40:00,11.8,11.81,11.78,11.8,84000.0,11.8,11.81,11.78,11.8,84000.0
2011-12-27 15:50:00,11.8,11.81,11.78,11.79,210600.0,11.8,11.81,11.78,11.79,210600.0
2011-12-28 09:30:00,11.81,11.83,11.78,11.81,129600.0,11.81,11.83,11.78,11.81,129600.0
2011-12-28 09:40:00,11.81,11.83,11.75,11.76,41400.0,11.81,11.83,11.75,11.76,41400.0
2011-12-28 09:50:00,11.76,11.77,11.75,11.76,25800.0,11.76,11.77,11.75,11.76,25800.0
2011-12-28 10:00:00,11.76,11.76,11.71,11.72,46200.0,11.76,11.76,11.71,11.72,46200.0
2011-12-28 10:10:00,11.71,11.71,11.63,11.65,75000.0,11.71,11.71,11.63,11.65,75000.0
2011-12-28 10:20:00,11.66,11.7,11.66,11.66,91800.0,11.66,11.7,11.66,11.66,91800.0
2011-12-28 10:30:00,11.67,11.67,11.66,11.67,31800.0,11.67,11.67,11.66,11.67,31800.0
2011-12-28 10:40:00,11.67,11.69,11.67,11.68,31800.0,11.67,11.69,11.67,11.68,31800.0
2011-12-28 10:50:00,11.68,11.69,11.68,11.69,18600.0,11.68,11.69,11.68,11.69,18600.0
2011-12-28 11:00:00,11.69,11.7,11.68,11.7,19200.0,11.69,11.7,11.68,11.7,19200.0
2011-12-28 11:10:00,11.7,11.71,11.67,11.68,49200.0,11.7,11.71,11.67,11.68,49200.0
2011-12-28 11:20:00,11.68,11.69,11.67,11.67,30600.0,11.68,11.69,11.67,11.67,30600.0
2011-12-28 11:30:00,11.66,11.67,11.65,11.66,30600.0,11.66,11.67,11.65,11.66,30600.0
2011-12-28 11:40:00,11.67,11.68,11.66,11.67,80400.0,11.67,11.68,11.66,11.67,80400.0
2011-12-28 11:50:00,11.67,11.68,11.67,11.68,19200.0,11.67,11.68,11.67,11.68,19200.0
2011-12-28 12:00:00,11.69,11.69,11.68,11.68,22800.0,11.69,11.69,11.68,11.68,22800.0
2011-12-28 12:10:00,11.68,11.69,11.68,11.69,54600.0,11.68,11.69,11.68,11.69,54600.0
2011-12-28 12:20:00,11.69,11.69,11.67,11.67,22800.0,11.69,11.69,11.67,11.67,22800.0
2011-12-28 12:30:00,11.67,11.68,11.67,11.67,15000.0,11.67,11.68,11.67,11.67,15000.0
2011-12-28 12:40:00,11.67,11.67,11.66,11.66,16800.0,11.67,11.67,11.66,11.66,16800.0
2011-12-28 12:50:00,11.66,11.66,11.65,11.66,23400.0,11.66,11.66,11.65,11.66,23400.0
2011-12-28 13:00:00,11.66,11.68,11.66,11.68,16800.0,11.66,11.68,11.66,11.68,16800.0
2011-12-28 13:10:00,11.67,11.7,11.67,11.7,25200.0,11.67,11.7,11.67,11.7,25200.0
2011-12-28 13:20:00,11.7,11.71,11.7,11.71,27000.0,11.7,11.71,11.7,11.71,27000.0
2011-12-28 13:30:00,11.71,11.72,11.71,11.71,17400.0,11.71,11.72,11.71,11.71,17400.0
2011-12-28 13:40:00,11.71,11.71,11.7,11.71,37200.0,11.71,11.71,11.7,11.71,37200.0
2011-12-28 13:50:00,11.71,11.73,11.71,11.73,75600.0,11.71,11.73,11.71,11.73,75600.0
2011-12-28 14:00:00,11.73,11.73,11.72,11.72,41400.0,11.73,11.73,11.72,11.72,41400.0
2011-12-28 14:10:00,11.72,11.72,11.7,11.7,13200.0,11.72,11.72,11.7,11.7,13200.0
2011-12-28 14:20:00,11.7,11.72,11.7,11.72,45600.0,11.7,11.72,11.7,11.72,45600.0
2011-12-28 14:30:00,11.72,11.73,11.71,11.72,39000.0,11.72,11.73,11.71,11.72,39000.0
2011-12-28 14:40:00,11.72,11.73,11.72,11.73,106800.0,11.72,11.73,11.72,11.73,106800.0
2011-12-28 14:50:00,11.73,11.75,11.72,11.75,63600.0,11.73,11.75,11.72,11.75,63600.0
2011-12-28 15:00:00,11.74,11.75,11.71,11.72,87600.0,11.74,11.75,11.71,11.72,87600.0
2011-12-28 15:10:00,11.71,11.72,11.69,11.69,82800.0,11.71,11.72,11.69,11.69,82800.0
2011-12-28 15:20:00,11.7,11.72,11.69,11.69,59400.0,11.7,11.72,11.69,11.69,59400.0
2011-12-28 15:30:00,11.69,11.71,11.68,11.69,88200.0,11.69,11.71,11.68,11.69,88200.0
2011-12-28 15:40:00,11.69,11.7,11.67,11.68,166800.0,11.69,11.7,11.67,11.68,166800.0
2011-12-28 15:50:00,11.68,11.69,11.67,11.68,231000.0,11.68,11.69,11.67,11.68,231000.0
2011-12-29 09:30:00,11.72,11.72,11.63,11.69,73800.0,11.72,11.72,11.63,11.69,73800.0
2011-12-29 09:40:00,11.69,11.76,11.69,11.76,62400.0,11.69,11.76,11.69,11.76,62400.0
2011-12-29 09:50:00,11.75,11.77,11.73,11.74,36600.0,11.75,11.77,11.73,11.74,36600.0
2011-12-29 10:00:00,11.76,11.8,11.74,11.79,52200.0,11.76,11.8,11.74,11.79,52200.0
2011-12-29 10:10:00,11.79,11.81,11.79,11.8,58200.0,11.79,11.81,11.79,11.8,58200.0
2011-12-29 10:20:00,11.8,11.83,11.8,11.82,81000.0,11.8,11.83,11.8,11.82,81000.0
2011-12-29 10:30:00,11.83,11.86,11.83,11.86,55200.0,11.83,11.86,11.83,11.86,55200.0
2011-12-29 10:40:00,11.85,11.88,11.84,11.85,50400.0,11.85,11.88,11.84,11.85,50400.0
2011-12-29 10:50:00,11.85,11.86,11.84,11.86,28200.0,11.85,11.86,11.84,11.86,28200.0
2011-12-29 11:00:00,11.85,11.93,11.85,11.91,140400.0,11.85,11.93,11.85,11.91,140400.0
2011-12-29 11:10:00,11.91,11.91,11.88,11.9,51000.0,11.91,11.91,11.88,11.9,51000.0
2011-12-29 11:20:00,11.9,11.91,11.89,11.89,41400.0,11.9,11.91,11.89,11.89,41400.0
2011-12-29 11:30:00,11.89,11.91,11.89,11.89,28800.0,11.89,11.91,11.89,11.89,28800.0
2011-12-29 11:40:00,11.89,11.89,11.84,11.84,58200.0,11.89,11.89,11.84,11.84,58200.0
2011-12-29 11:50:00,11.85,11.86,11.84,11.86,111600.0,11.85,11.86,11.84,11.86,111600.0
2011-12-29 12:00:00,11.86,11.87,11.85,11.87,19200.0,11.86,11.87,11.85,11.87,19200.0
2011-12-29 12:10:00,11.87,11.87,11.85,11.86,34800.0,11.87,11.87,11.85,11.86,34800.0
2011-12-29 12:20:00,11.86,11.87,11.85,11.86,16200.0,11.86,11.87,11.85,11.86,16200.0
2011-12-29 12:30:00,11.85,11.86,11.84,11.86,33600.0,11.85,11.86,11.84,11.86,33600.0
2011-12-29 12:40:00,11.87,11.87,11.85,11.87,27600.0,11.87,11.87,11.85,11.87,27600.0
2011-12-29 12:50:00,11.87,11.87,11.85,11.86,42600.0,11.87,11.87,11.85,11.86,42600.0
2011-12-29 13:00:00,11.86,11.87,11.84,11.87,54000.0,11.86,11.87,11.84,11.87,54000.0
2011-12-29 13:10:00,11.87,11.88,11.86,11.86,32400.0,11.87,11.88,11.86,11.86,32400.0
2011-12-29 13:20:00,11.87,11.88,11.86,11.86,27600.0,11.87,11.88,11.86,11.86,27600.0
2011-12-29 13:30:00,11.87,11.87,11.86,11.87,25200.0,11.87,11.87,11.86,11.87,25200.0
2011-12-29 13:40:00,11.87,11.87,11.85,11.86,15600.0,11.87,11.87,11.85,11.86,15600.0
2011-12-29 13:50:00,11.86,11.87,11.85,11.85,14400.0,11.86,11.87,11.85,11.85,14400.0
2011-12-29 14:00:00,11.86,11.86,11.85,11.85,62400.0,11.86,11.86,11.85,11.85,62400.0
2011-12-29 14:10:00,11.85,11.87,11.85,11.87,32400.0,11.85,11.87,11.85,11.87,32400.0
2011-12-29 14:20:00,11.87,11.88,11.87,11.88,44400.0,11.87,11.88,11.87,11.88,44400.0
2011-12-29 14:30:00,11.88,11.9,11.88,11.9,48600.0,11.88,11.9,11.88,11.9,48600.0
2011-12-29 14:40:00,11.9,11.9,11.88,11.9,22800.0,11.9,11.9,11.88,11.9,22800.0
2011-12-29 14:50:00,11.9,11.9,11.89,11.9,26400.0,11.9,11.9,11.89,11.9,26400.0
2011-12-29 15:00:00,11.9,11.91,11.87,11.87,51000.0,11.9,11.91,11.87,11.87,51000.0
2011-12-29 15:10:00,11.87,11.9,11.87,11.88,44400.0,11.87,11.9,11.87,11.88,44400.0
2011-12-29 15:20:00,11.88,11.88,11.87,11.87,56400.0,11.88,11.88,11.87,11.87,56400.0
2011-12-29 15:30:00,11.87,11.9,11.87,11.89,49200.0,11.87,11.9,11.87,11.89,49200.0
2011-12-29 15:40:00,11.89,11.92,11.88,11.88,111000.0,11.89,11.92,11.88,11.88,111000.0
2011-12-29 15:50:00,11.88,11.91,11.88,11.9,229800.0,11.88,11.91,11.88,11.9,229800.0
2011-12-30 09:30:00,11.86,11.9,11.82,11.9,68400.0,11.86,11.9,11.82,11.9,68400.0
2011-12-30 09:40:00,11.9,11.91,11.88,11.91,60600.0,11.9,11.91,11.88,11.91,60600.0
2011-12-30 09:50:00,11.91,11.91,11.89,11.9,27600.0,11.91,11.91,11.89,11.9,27600.0
2011-12-30 10:00:00,11.91,11.92,11.9,11.91,46800.0,11.91,11.92,11.9,11.91,46800.0
2011-12-30 10:10:00,11.91,11.91,11.89,11.9,59400.0,11.91,11.91,11.89,11.9,59400.0
2011-12-30 10:20:00,11.9,11.92,11.9,11.92,55800.0,11.9,11.92,11.9,11.92,55800.0
2011-12-30 10:30:00,11.91,11.92,11.9,11.9,21000.0,11.91,11.92,11.9,11.9,21000.0
2011-12-30 10:40:00,11.89,11.89,11.85,11.86,25200.0,11.89,11.89,11.85,11.86,25200.0
2011-12-30 10:50:00,11.86,11.89,11.86,11.89,36600.0,11.86,11.89,11.86,11.89,36600.0
2011-12-30 11:00:00,11.9,11.9,11.88,11.89,14400.0,11.9,11.9,11.88,11.89,14400.0
2011-12-30 11:10:00,11.89,11.9,11.87,11.89,76800.0,11.89,11.9,11.87,11.89,76800.0
2011-12-30 11:20:00,11.89,11.91,11.88,11.9,70800.0,11.89,11.91,11.88,11.9,70800.0
2011-12-30 11:30:00,11.9,11.91,11.9,11.91,22800.0,11.9,11.91,11.9,11.91,22800.0
2011-12-30 11:40:00,11.91,11.92,11.89,11.92,34200.0,11.91,11.92,11.89,11.92,34200.0
2011-12-30 11:50:00,11.92,11.95,11.92,11.92,46800.0,11.92,11.95,11.92,11.92,46800.0
2011-12-30 12:00:00,11.92,11.92,11.91,11.92,37200.0,11.92,11.92,11.91,11.92,37200.0
2011-12-30 12:10:00,11.92,11.92,11.9,11.92,48600.0,11.92,11.92,11.9,11.92,48600.0
2011-12-30 12:20:00,11.92,11.92,11.9,11.91,40800.0,11.92,11.92,11.9,11.91,40800.0
2011-12-30 12:30:00,11.91,11.91,11.89,11.89,19200.0,11.91,11.91,11.89,11.89,19200.0
2011-12-30 12:40:00,11.89,11.9,11.88,11.9,35400.0,11.89,11.9,11.88,11.9,35400.0
2011-12-30 12:50:00,11.9,11.9,11.87,11.87,36000.0,11.9,11.9,11.87,11.87,36000.0
2011-12-30 13:00:00,11.87,11.87,11.86,11.86,33600.0,11.87,11.87,11.86,11.86,33600.0
2011-12-30 13:10:00,11.86,11.86,11.85,11.85,39000.0,11.86,11.86,11.85,11.85,39000.0
2011-12-30 13:20:00,11.85,11.85,11.83,11.83,24600.0,11.85,11.85,11.83,11.83,24600.0
2011-12-30 13:30:00,11.83,11.84,11.81,11.81,43800.0,11.83,11.84,11.81,11.81,43800.0
2011-12-30 13:40:00,11.81,11.82,11.81,11.81,24600.0,11.81,11.82,11.81,11.81,24600.0
2011-12-30 13:50:00,11.81,11.82,11.81,11.82,55800.0,11.81,11.82,11.81,11.82,55800.0
2011-12-30 14:00:00,11.82,11.82,11.81,11.82,28800.0,11.82,11.82,11.81,11.82,28800.0
2011-12-30 14:10:00,11.82,11.82,11.81,11.82,83400.0,11.82,11.82,11.81,11.82,83400.0
2011-12-30 14:20:00,11.82,11.82,11.8,11.81,70800.0,11.82,11.82,11.8,11.81,70800.0
2011-12-30 14:30:00,11.81,11.82,11.81,11.81,37200.0,11.81,11.82,11.81,11.81,37200.0
2011-12-30 14:40:00,11.8,11.8,11.79,11.79,36000.0,11.8,11.8,11.79,11.79,36000.0
2011-12-30 14:50:00,11.79,11.8,11.79,11.8,50400.0,11.79,11.8,11.79,11.8,50400.0
2011-12-30 15:00:00,11.8,11.82,11.79,11.81,156000.0,11.8,11.82,11.79,11.81,156000.0
2011-12-30 15:10:00,11.81,11.83,11.81,11.82,57000.0,11.81,11.83,11.81,11.82,57000.0
2011-12-30 15:20:00,11.82,11.83,11.82,11.82,42600.0,11.82,11.83,11.82,11.82,42600.0
2011-12-30 15:30:00,11.82,11.83,11.82,11.82,90000.0,11.82,11.83,11.82,11.82,90000.0
2011-12-30 15:40:00,11.82,11.83,11.79,11.82,250200.0,11.82,11.83,11.79,11.82,250200.0
2011-12-30 15:50:00,11.82,11.82,11.78,11.78,280800.0,11.82,11.82,11.78,11.78,280800.0
2012-01-03 09:30:00,12.01,12.15,11.97,12.12,298200.0,12.01,12.15,11.97,12.12,298200.0
2012-01-03 09:40:00,12.13,12.15,12.11,12.14,119400.0,12.13,12.15,12.11,12.14,119400.0
2012-01-03 09:50:00,12.15,12.18,12.14,12.16,140400.0,12.15,12.18,12.14,12.16,140400.0
2012-01-03 10:00:00,12.17,12.17,12.1,12.1,217800.0,12.17,12.17,12.1,12.1,217800.0
2012-01-03 10:10:00,12.1,12.14,12.09,12.13,76800.0,12.1,12.14,12.09,12.13,76800.0
2012-01-03 10:20:00,12.14,12.18,12.14,12.16,82800.0,12.14,12.18,12.14,12.16,82800.0
2012-01-03 10:30:00,12.16,12.17,12.12,12.12,60000.0,12.16,12.17,12.12,12.12,60000.0
2012-01-03 10:40:00,12.12,12.12,12.08,12.09,42000.0,12.12,12.12,12.08,12.09,42000.0
2012-01-03 10:50:00,12.09,12.12,12.07,12.07,625800.0,12.09,12.12,12.07,12.07,625800.0
2012-01-03 11:00:00,12.06,12.12,12.06,12.11,66600.0,12.06,12.12,12.06,12.11,66600.0
2012-01-03 11:10:00,12.11,12.14,12.1,12.13,85200.0,12.11,12.14,12.1,12.13,85200.0
2012-01-03 11:20:00,12.13,12.13,12.1,12.12,53400.0,12.13,12.13,12.1,12.12,53400.0
2012-01-03 11:30:00,12.12,12.12,12.09,12.11,37200.0,12.12,12.12,12.09,12.11,37200.0
2012-01-03 11:40:00,12.1,12.1,12.08,12.09,52800.0,12.1,12.1,12.08,12.09,52800.0
2012-01-03 11:50:00,12.09,12.12,12.08,12.12,73800.0,12.09,12.12,12.08,12.12,73800.0
2012-01-03 12:00:00,12.11,12.12,12.09,12.09,42600.0,12.11,12.12,12.09,12.09,42600.0
2012-01-03 12:10:00,12.1,12.12,12.09,12.1,88200.0,12.1,12.12,12.09,12.1,88200.0
2012-01-03 12:20:00,12.1,12.1,12.08,12.09,80400.0,12.1,12.1,12.08,12.09,80400.0
2012-01-03 12:30:00,12.1,12.1,12.06,12.07,54000.0,12.1,12.1,12.06,12.07,54000.0
2012-01-03 12:40:00,12.07,12.09,12.05,12.06,37200.0,12.07,12.09,12.05,12.06,37200.0
2012-01-03 12:50:00,12.05,12.06,12.04,12.06,40200.0,12.05,12.06,12.04,12.06,40200.0
2012-01-03 13:00:00,12.05,12.07,12.04,12.05,93000.0,12.05,12.07,12.04,12.05,93000.0
2012-01-03 13:10:00,12.06,12.09,12.05,12.09,150000.0,12.06,12.09,12.05,12.09,150000.0
2012-01-03 13:20:00,12.09,12.1,12.09,12.1,96600.0,12.09,12.1,12.09,12.1,96600.0
2012-01-03 13:30:00,12.09,12.1,12.09,12.09,43200.0,12.09,12.1,12.09,12.09,43200.0
2012-01-03 13:40:00,12.09,12.11,12.09,12.1,71400.0,12.09,12.11,12.09,12.1,71400.0
2012-01-03 13:50:00,12.1,12.1,12.09,12.09,88800.0,12.1,12.1,12.09,12.09,88800.0
2012-01-03 14:00:00,12.09,12.13,12.09,12.13,105000.0,12.09,12.13,12.09,12.13,105000.0
2012-01-03 14:10:00,12.13,12.13,12.12,12.13,36600.0,12.13,12.13,12.12,12.13,36600.0
2012-01-03 14:20:00,12.13,12.13,12.08,12.08,105000.0,12.13,12.13,12.08,12.08,105000.0
2012-01-03 14:30:00,12.08,12.09,12.07,12.07,92400.0,12.08,12.09,12.07,12.07,92400.0
2012-01-03 14:40:00,12.07,12.08,12.06,12.07,79200.0,12.07,12.08,12.06,12.07,79200.0
2012-01-03 14:50:00,12.07,12.1,12.07,12.1,93600.0,12.07,12.1,12.07,12.1,93600.0
2012-01-03 15:00:00,12.1,12.1,12.05,12.05,148200.0,12.1,12.1,12.05,12.05,148200.0
2012-01-03 15:10:00,12.05,12.05,12.03,12.03,180000.0,12.05,12.05,12.03,12.03,180000.0
2012-01-03 15:20:00,12.03,12.03,12.0,12.01,204000.0,12.03,12.03,12.0,12.01,204000.0
2012-01-03 15:30:00,12.01,12.03,12.0,12.01,222000.0,12.01,12.03,12.0,12.01,222000.0
2012-01-03 15:40:00,12.0,12.06,12.0,12.03,333000.0,12.0,12.06,12.0,12.03,333000.0
2012-01-03 15:50:00,12.03,12.03,11.99,11.99,494400.0,12.03,12.03,11.99,11.99,494400.0
2012-01-04 09:30:00,11.97,12.03,11.94,11.96,140400.0,11.97,12.03,11.94,11.96,140400.0
2012-01-04 09:40:00,11.98,12.06,11.98,12.02,79800.0,11.98,12.06,11.98,12.02,79800.0
2012-01-04 09:50:00,12.01,12.06,12.01,12.03,84600.0,12.01,12.06,12.01,12.03,84600.0
2012-01-04 10:00:00,12.03,12.04,11.97,11.98,97800.0,12.03,12.04,11.97,11.98,97800.0
2012-01-04 10:10:00,11.98,11.98,11.93,11.94,76800.0,11.98,11.98,11.93,11.94,76800.0
2012-01-04 10:20:00,11.94,11.95,11.91,11.91,82800.0,11.94,11.95,11.91,11.91,82800.0
2012-01-04 10:30:00,11.91,11.94,11.87,11.88,77400.0,11.91,11.94,11.87,11.88,77400.0
2012-01-04 10:40:00,11.87,11.89,11.85,11.89,115200.0,11.87,11.89,11.85,11.89,115200.0
2012-01-04 10:50:00,11.88,11.92,11.86,11.87,48000.0,11.88,11.92,11.86,11.87,48000.0
2012-01-04 11:00:00,11.87,11.87,11.85,11.86,91200.0,11.87,11.87,11.85,11.86,91200.0
2012-01-04 11:10:00,11.85,11.86,11.8,11.8,157800.0,11.85,11.86,11.8,11.8,157800.0
2012-01-04 11:20:00,11.8,11.84,11.8,11.84,126000.0,11.8,11.84,11.8,11.84,126000.0
2012-01-04 11:30:00,11.83,11.87,11.81,11.87,94200.0,11.83,11.87,11.81,11.87,94200.0
2012-01-04 11:40:00,11.85,11.88,11.85,11.88,43800.0,11.85,11.88,11.85,11.88,43800.0
2012-01-04 11:50:00,11.88,11.9,11.86,11.87,58800.0,11.88,11.9,11.86,11.87,58800.0
2012-01-04 12:00:00,11.87,11.87,11.86,11.87,89400.0,11.87,11.87,11.86,11.87,89400.0
2012-01-04 12:10:00,11.88,11.88,11.87,11.87,55200.0,11.88,11.88,11.87,11.87,55200.0
2012-01-04 12:20:00,11.87,11.88,11.86,11.86,36000.0,11.87,11.88,11.86,11.86,36000.0
2012-01-04 12:30:00,11.86,11.87,11.85,11.86,40800.0,11.86,11.87,11.85,11.86,40800.0
2012-01-04 12:40:00,11.86,11.88,11.85,11.87,66600.0,11.86,11.88,11.85,11.87,66600.0
2012-01-04 12:50:00,11.88,11.89,11.87,11.88,44400.0,11.88,11.89,11.87,11.88,44400.0
2012-01-04 13:00:00,11.88,11.88,11.86,11.88,34800.0,11.88,11.88,11.86,11.88,34800.0
2012-01-04 13:10:00,11.88,11.89,11.87,11.88,25800.0,11.88,11.89,11.87,11.88,25800.0
2012-01-04 13:20:00,11.88,11.89,11.88,11.88,20400.0,11.88,11.89,11.88,11.88,20400.0
2012-01-04 13:30:00,11.88,11.89,11.88,11.88,38400.0,11.88,11.89,11.88,11.88,38400.0
2012-01-04 13:40:00,11.88,11.9,11.88,11.9,30000.0,11.88,11.9,11.88,11.9,30000.0
2012-01-04 13:50:00,11.9,11.9,11.87,11.87,43200.0,11.9,11.9,11.87,11.87,43200.0
2012-01-04 14:00:00,11.87,11.89,11.87,11.89,49800.0,11.87,11.89,11.87,11.89,49800.0
2012-01-04 14:10:00,11.89,11.89,11.87,11.88,33000.0,11.89,11.89,11.87,11.88,33000.0
2012-01-04 14:20:00,11.89,11.89,11.85,11.85,29400.0,11.89,11.89,11.85,11.85,29400.0
2012-01-04 14:30:00,11.85,11.87,11.85,11.86,60000.0,11.85,11.87,11.85,11.86,60000.0
2012-01-04 14:40:00,11.86,11.88,11.86,11.86,116400.0,11.86,11.88,11.86,11.86,116400.0
2012-01-04 14:50:00,11.86,11.87,11.85,11.86,62400.0,11.86,11.87,11.85,11.86,62400.0
2012-01-04 15:00:00,11.86,11.88,11.84,11.88,180000.0,11.86,11.88,11.84,11.88,180000.0
2012-01-04 15:10:00,11.88,11.89,11.87,11.87,144000.0,11.88,11.89,11.87,11.87,144000.0
2012-01-04 15:20:00,11.87,11.88,11.87,11.87,97800.0,11.87,11.88,11.87,11.87,97800.0
2012-01-04 15:30:00,11.87,11.87,11.85,11.86,114000.0,11.87,11.87,11.85,11.86,114000.0
2012-01-04 15:40:00,11.87,11.87,11.81,11.82,254400.0,11.87,11.87,11.81,11.82,254400.0
2012-01-04 15:50:00,11.81,11.83,11.8,11.81,520800.0,11.81,11.83,11.8,11.81,520800.0
2012-01-05 09:30:00,11.7,11.86,11.67,11.76,198600.0,11.7,11.86,11.67,11.76,198600.0
2012-01-05 09:40:00,11.76,11.78,11.73,11.75,85200.0,11.76,11.78,11.73,11.75,85200.0
2012-01-05 09:50:00,11.75,11.78,11.73,11.75,163200.0,11.75,11.78,11.73,11.75,163200.0
2012-01-05 10:00:00,11.73,11.77,11.7,11.77,88800.0,11.73,11.77,11.7,11.77,88800.0
2012-01-05 10:10:00,11.77,11.82,11.76,11.81,129600.0,11.77,11.82,11.76,11.81,129600.0
2012-01-05 10:20:00,11.82,11.83,11.81,11.83,64200.0,11.82,11.83,11.81,11.83,64200.0
2012-01-05 10:30:00,11.82,11.84,11.81,11.81,124200.0,11.82,11.84,11.81,11.81,124200.0
2012-01-05 10:40:00,11.82,11.84,11.81,11.83,102600.0,11.82,11.84,11.81,11.83,102600.0
2012-01-05 10:50:00,11.84,11.85,11.81,11.85,86400.0,11.84,11.85,11.81,11.85,86400.0
2012-01-05 11:00:00,11.85,11.86,11.84,11.85,151200.0,11.85,11.86,11.84,11.85,151200.0
2012-01-05 11:10:00,11.85,11.89,11.85,11.88,56400.0,11.85,11.89,11.85,11.88,56400.0
2012-01-05 11:20:00,11.88,11.92,11.88,11.91,120600.0,11.88,11.92,11.88,11.91,120600.0
2012-01-05 11:30:00,11.9,11.9,11.88,11.89,33600.0,11.9,11.9,11.88,11.89,33600.0
2012-01-05 11:40:00,11.9,11.9,11.89,11.9,64800.0,11.9,11.9,11.89,11.9,64800.0
2012-01-05 11:50:00,11.9,11.91,11.89,11.9,37800.0,11.9,11.91,11.89,11.9,37800.0
2012-01-05 12:00:00,11.9,11.9,11.89,11.9,37200.0,11.9,11.9,11.89,11.9,37200.0
2012-01-05 12:10:00,11.9,11.91,11.9,11.91,38400.0,11.9,11.91,11.9,11.91,38400.0
2012-01-05 12:20:00,11.9,11.93,11.88,11.91,90000.0,11.9,11.93,11.88,11.91,90000.0
2012-01-05 12:30:00,11.91,11.91,11.88,11.88,111600.0,11.91,11.91,11.88,11.88,111600.0
2012-01-05 12:40:00,11.89,11.9,11.88,11.9,70800.0,11.89,11.9,11.88,11.9,70800.0
2012-01-05 12:50:00,11.9,11.94,11.9,11.94,136200.0,11.9,11.94,11.9,11.94,136200.0
2012-01-05 13:00:00,11.94,11.96,11.93,11.96,94800.0,11.94,11.96,11.93,11.96,94800.0
2012-01-05 13:10:00,11.96,11.96,11.96,11.96,82800.0,11.96,11.96,11.96,11.96,82800.0
2012-01-05 13:20:00,11.96,11.97,11.96,11.97,34200.0,11.96,11.97,11.96,11.97,34200.0
2012-01-05 13:30:00,11.97,11.98,11.95,11.95,68400.0,11.97,11.98,11.95,11.95,68400.0
2012-01-05 13:40:00,11.95,11.96,11.93,11.95,168600.0,11.95,11.96,11.93,11.95,168600.0
2012-01-05 13:50:00,11.95,11.96,11.93,11.94,256800.0,11.95,11.96,11.93,11.94,256800.0
2012-01-05 14:00:00,11.94,11.96,11.94,11.94,71400.0,11.94,11.96,11.94,11.94,71400.0
2012-01-05 14:10:00,11.95,11.97,11.94,11.94,48600.0,11.95,11.97,11.94,11.94,48600.0
2012-01-05 14:20:00,11.94,11.97,11.94,11.96,58800.0,11.94,11.97,11.94,11.96,58800.0
2012-01-05 14:30:00,11.96,11.98,11.96,11.97,50400.0,11.96,11.98,11.96,11.97,50400.0
2012-01-05 14:40:00,11.97,11.98,11.97,11.97,73800.0,11.97,11.98,11.97,11.97,73800.0
2012-01-05 14:50:00,11.97,11.99,11.97,11.97,81000.0,11.97,11.99,11.97,11.97,81000.0
2012-01-05 15:00:00,11.97,11.98,11.96,11.98,75000.0,11.97,11.98,11.96,11.98,75000.0
2012-01-05 15:10:00,11.98,11.99,11.96,11.99,84000.0,11.98,11.99,11.96,11.99,84000.0
2012-01-05 15:20:00,11.99,12.0,11.99,11.99,104400.0,11.99,12.0,11.99,11.99,104400.0
2012-01-05 15:30:00,11.99,11.99,11.98,11.99,374400.0,11.99,11.99,11.98,11.99,374400.0
2012-01-05 15:40:00,11.99,12.02,11.99,11.99,174000.0,11.99,12.02,11.99,11.99,174000.0
2012-01-05 15:50:00,11.99,12.0,11.98,11.99,416400.0,11.99,12.0,11.98,11.99,416400.0
2012-01-06 09:30:00,11.93,12.04,11.93,11.99,159600.0,11.93,12.04,11.93,11.99,159600.0
2012-01-06 09:40:00,11.97,12.02,11.97,11.99,170400.0,11.97,12.02,11.97,11.99,170400.0
2012-01-06 09:50:00,11.99,12.01,11.97,11.98,90000.0,11.99,12.01,11.97,11.98,90000.0
2012-01-06 10:00:00,11.97,11.97,11.92,11.96,72600.0,11.97,11.97,11.92,11.96,72600.0
2012-01-06 10:10:00,11.95,11.99,11.95,11.98,79800.0,11.95,11.99,11.95,11.98,79800.0
2012-01-06 10:20:00,11.97,12.01,11.94,11.98,153600.0,11.97,12.01,11.94,11.98,153600.0
2012-01-06 10:30:00,11.97,11.98,11.95,11.98,123600.0,11.97,11.98,11.95,11.98,123600.0
2012-01-06 10:40:00,11.98,12.03,11.96,12.03,123000.0,11.98,12.03,11.96,12.03,123000.0
2012-01-06 10:50:00,12.02,12.03,12.0,12.01,55800.0,12.02,12.03,12.0,12.01,55800.0
2012-01-06 11:00:00,12.0,12.02,12.0,12.01,85800.0,12.0,12.02,12.0,12.01,85800.0
2012-01-06 11:10:00,12.02,12.1,12.01,12.1,228600.0,12.02,12.1,12.01,12.1,228600.0
2012-01-06 11:20:00,12.09,12.11,12.08,12.11,75600.0,12.09,12.11,12.08,12.11,75600.0
2012-01-06 11:30:00,12.11,12.12,12.09,12.1,75600.0,12.11,12.12,12.09,12.1,75600.0
2012-01-06 11:40:00,12.09,12.12,12.09,12.12,108600.0,12.09,12.12,12.09,12.12,108600.0
2012-01-06 11:50:00,12.12,12.13,12.12,12.13,127200.0,12.12,12.13,12.12,12.13,127200.0
2012-01-06 12:00:00,12.13,12.13,12.12,12.13,77400.0,12.13,12.13,12.12,12.13,77400.0
2012-01-06 12:10:00,12.12,12.13,12.1,12.1,140400.0,12.12,12.13,12.1,12.1,140400.0
2012-01-06 12:20:00,12.1,12.12,12.1,12.12,85200.0,12.1,12.12,12.1,12.12,85200.0
2012-01-06 12:30:00,12.12,12.13,12.1,12.11,84000.0,12.12,12.13,12.1,12.11,84000.0
2012-01-06 12:40:00,12.1,12.12,12.09,12.11,116400.0,12.1,12.12,12.09,12.11,116400.0
2012-01-06 12:50:00,12.11,12.13,12.11,12.12,50400.0,12.11,12.13,12.11,12.12,50400.0
2012-01-06 13:00:00,12.13,12.13,12.11,12.12,144600.0,12.13,12.13,12.11,12.12,144600.0
2012-01-06 13:10:00,12.12,12.12,12.1,12.12,47400.0,12.12,12.12,12.1,12.12,47400.0
2012-01-06 13:20:00,12.12,12.12,12.09,12.1,81000.0,12.12,12.12,12.09,12.1,81000.0
2012-01-06 13:30:00,12.1,12.11,12.1,12.11,55800.0,12.1,12.11,12.1,12.11,55800.0
2012-01-06 13:40:00,12.11,12.12,12.1,12.11,17400.0,12.11,12.12,12.1,12.11,17400.0
2012-01-06 13:50:00,12.11,12.16,12.11,12.13,76200.0,12.11,12.16,12.11,12.13,76200.0
2012-01-06 14:00:00,12.13,12.15,12.13,12.15,48000.0,12.13,12.15,12.13,12.15,48000.0
2012-01-06 14:10:00,12.15,12.15,12.13,12.13,36600.0,12.15,12.15,12.13,12.13,36600.0
2012-01-06 14:20:00,12.14,12.15,12.13,12.15,58200.0,12.14,12.15,12.13,12.15,58200.0
2012-01-06 14:30:00,12.15,12.16,12.14,12.15,59400.0,12.15,12.16,12.14,12.15,59400.0
2012-01-06 14:40:00,12.15,12.15,12.13,12.14,52200.0,12.15,12.15,12.13,12.14,52200.0
2012-01-06 14:50:00,12.13,12.14,12.13,12.13,75000.0,12.13,12.14,12.13,12.13,75000.0
2012-01-06 15:00:00,12.13,12.15,12.13,12.14,105000.0,12.13,12.15,12.13,12.14,105000.0
2012-01-06 15:10:00,12.14,12.14,12.1,12.13,161400.0,12.14,12.14,12.1,12.13,161400.0
2012-01-06 15:20:00,12.13,12.13,12.11,12.11,82200.0,12.13,12.13,12.11,12.11,82200.0
2012-01-06 15:30:00,12.11,12.12,12.1,12.12,150600.0,12.11,12.12,12.1,12.12,150600.0
2012-01-06 15:40:00,12.12,12.13,12.11,12.13,253200.0,12.12,12.13,12.11,12.13,253200.0
2012-01-06 15:50:00,12.13,12.15,12.12,12.15,702000.0,12.13,12.15,12.12,12.15,702000.0
2012-01-09 09:30:00,12.13,12.13,12.03,12.09,182400.0,12.13,12.13,12.03,12.09,182400.0
2012-01-09 09:40:00,12.09,12.12,12.05,12.05,87600.0,12.09,12.12,12.05,12.05,87600.0
2012-01-09 09:50:00,12.05,12.06,11.98,12.06,100200.0,12.05,12.06,11.98,12.06,100200.0
2012-01-09 10:00:00,12.05,12.06,12.02,12.06,117600.0,12.05,12.06,12.02,12.06,117600.0
2012-01-09 10:10:00,12.06,12.08,12.05,12.07,38400.0,12.06,12.08,12.05,12.07,38400.0
2012-01-09 10:20:00,12.08,12.08,12.07,12.07,46200.0,12.08,12.08,12.07,12.07,46200.0
2012-01-09 10:30:00,12.07,12.08,12.07,12.08,55200.0,12.07,12.08,12.07,12.08,55200.0
2012-01-09 10:40:00,12.08,12.08,12.07,12.07,61200.0,12.08,12.08,12.07,12.07,61200.0
2012-01-09 10:50:00,12.07,12.08,12.06,12.07,63000.0,12.07,12.08,12.06,12.07,63000.0
2012-01-09 11:00:00,12.07,12.08,12.06,12.07,73200.0,12.07,12.08,12.06,12.07,73200.0
2012-01-09 11:10:00,12.07,12.09,12.06,12.09,247200.0,12.07,12.09,12.06,12.09,247200.0
2012-01-09 11:20:00,12.09,12.1,12.09,12.09,19200.0,12.09,12.1,12.09,12.09,19200.0
2012-01-09 11:30:00,12.08,12.09,12.07,12.08,43200.0,12.08,12.09,12.07,12.08,43200.0
2012-01-09 11:40:00,12.08,12.08,12.06,12.07,44400.0,12.08,12.08,12.06,12.07,44400.0
2012-01-09 11:50:00,12.07,12.08,12.06,12.08,67200.0,12.07,12.08,12.06,12.08,67200.0
2012-01-09 12:00:00,12.08,12.09,12.06,12.09,141600.0,12.08,12.09,12.06,12.09,141600.0
2012-01-09 12:10:00,12.09,12.1,12.09,12.1,28800.0,12.09,12.1,12.09,12.1,28800.0
2012-01-09 12:20:00,12.1,12.15,12.09,12.15,117000.0,12.1,12.15,12.09,12.15,117000.0
2012-01-09 12:30:00,12.15,12.15,12.09,12.09,190200.0,12.15,12.15,12.09,12.09,190200.0
2012-01-09 12:40:00,12.09,12.09,12.08,12.08,55800.0,12.09,12.09,12.08,12.08,55800.0
2012-01-09 12:50:00,12.08,12.1,12.08,12.08,37800.0,12.08,12.1,12.08,12.08,37800.0
2012-01-09 13:00:00,12.08,12.09,12.08,12.09,39000.0,12.08,12.09,12.08,12.09,39000.0
2012-01-09 13:10:00,12.09,12.1,12.08,12.1,159000.0,12.09,12.1,12.08,12.1,159000.0
2012-01-09 13:20:00,12.1,12.11,12.09,12.1,187800.0,12.1,12.11,12.09,12.1,187800.0
2012-01-09 13:30:00,12.09,12.1,12.08,12.08,24600.0,12.09,12.1,12.08,12.08,24600.0
2012-01-09 13:40:00,12.08,12.1,12.08,12.1,15600.0,12.08,12.1,12.08,12.1,15600.0
2012-01-09 13:50:00,12.1,12.12,12.09,12.11,22800.0,12.1,12.12,12.09,12.11,22800.0
2012-01-09 14:00:00,12.11,12.12,12.1,12.11,34200.0,12.11,12.12,12.1,12.11,34200.0
2012-01-09 14:10:00,12.11,12.11,12.09,12.09,28800.0,12.11,12.11,12.09,12.09,28800.0
2012-01-09 14:20:00,12.09,12.12,12.09,12.11,42000.0,12.09,12.12,12.09,12.11,42000.0
2012-01-09 14:30:00,12.1,12.13,12.1,12.11,52200.0,12.1,12.13,12.1,12.11,52200.0
2012-01-09 14:40:00,12.11,12.11,12.09,12.1,39600.0,12.11,12.11,12.09,12.1,39600.0
2012-01-09 14:50:00,12.1,12.12,12.1,12.11,38400.0,12.1,12.12,12.1,12.11,38400.0
2012-01-09 15:00:00,12.11,12.13,12.1,12.12,65400.0,12.11,12.13,12.1,12.12,65400.0
2012-01-09 15:10:00,12.12,12.12,12.1,12.12,84000.0,12.12,12.12,12.1,12.12,84000.0
2012-01-09 15:20:00,12.12,12.12,12.1,12.11,62400.0,12.12,12.12,12.1,12.11,62400.0
2012-01-09 15:30:00,12.11,12.12,12.11,12.12,110400.0,12.11,12.12,12.11,12.12,110400.0
2012-01-09 15:40:00,12.12,12.13,12.1,12.11,110400.0,12.12,12.13,12.1,12.11,110400.0
2012-01-09 15:50:00,12.11,12.12,12.1,12.11,187800.0,12.11,12.12,12.1,12.11,187800.0
2012-01-10 09:30:00,12.19,12.29,12.17,12.2,239400.0,12.19,12.29,12.17,12.2,239400.0
2012-01-10 09:40:00,12.21,12.27,12.21,12.25,114000.0,12.21,12.27,12.21,12.25,114000.0
2012-01-10 09:50:00,12.25,12.26,12.22,12.25,83400.0,12.25,12.26,12.22,12.25,83400.0
2012-01-10 10:00:00,12.26,12.28,12.23,12.28,96600.0,12.26,12.28,12.23,12.28,96600.0
2012-01-10 10:10:00,12.27,12.29,12.26,12.28,90600.0,12.27,12.29,12.26,12.28,90600.0
2012-01-10 10:20:00,12.28,12.28,12.27,12.27,81600.0,12.28,12.28,12.27,12.27,81600.0
2012-01-10 10:30:00,12.28,12.28,12.26,12.26,58800.0,12.28,12.28,12.26,12.26,58800.0
2012-01-10 10:40:00,12.26,12.28,12.26,12.28,95400.0,12.26,12.28,12.26,12.28,95400.0
2012-01-10 10:50:00,12.28,12.29,12.28,12.28,92400.0,12.28,12.29,12.28,12.28,92400.0
2012-01-10 11:00:00,12.28,12.29,12.27,12.29,96600.0,12.28,12.29,12.27,12.29,96600.0
2012-01-10 11:10:00,12.29,12.29,12.28,12.29,141600.0,12.29,12.29,12.28,12.29,141600.0
2012-01-10 11:20:00,12.29,12.32,12.28,12.32,399000.0,12.29,12.32,12.28,12.32,399000.0
2012-01-10 11:30:00,12.31,12.34,12.31,12.34,344400.0,12.31,12.34,12.31,12.34,344400.0
2012-01-10 11:40:00,12.33,12.33,12.3,12.32,63000.0,12.33,12.33,12.3,12.32,63000.0
2012-01-10 11:50:00,12.32,12.32,12.3,12.32,53400.0,12.32,12.32,12.3,12.32,53400.0
2012-01-10 12:00:00,12.32,12.34,12.32,12.33,164400.0,12.32,12.34,12.32,12.33,164400.0
2012-01-10 12:10:00,12.33,12.34,12.33,12.34,57000.0,12.33,12.34,12.33,12.34,57000.0
2012-01-10 12:20:00,12.34,12.34,12.33,12.33,81600.0,12.34,12.34,12.33,12.33,81600.0
2012-01-10 12:30:00,12.33,12.34,12.33,12.34,58800.0,12.33,12.34,12.33,12.34,58800.0
2012-01-10 12:40:00,12.34,12.34,12.33,12.34,47400.0,12.34,12.34,12.33,12.34,47400.0
2012-01-10 12:50:00,12.34,12.36,12.33,12.35,54000.0,12.34,12.36,12.33,12.35,54000.0
2012-01-10 13:00:00,12.35,12.35,12.33,12.34,34200.0,12.35,12.35,12.33,12.34,34200.0
2012-01-10 13:10:00,12.33,12.34,12.33,12.34,61200.0,12.33,12.34,12.33,12.34,61200.0
2012-01-10 13:20:00,12.34,12.35,12.34,12.34,24000.0,12.34,12.35,12.34,12.34,24000.0
2012-01-10 13:30:00,12.34,12.35,12.34,12.34,34800.0,12.34,12.35,12.34,12.34,34800.0
2012-01-10 13:40:00,12.34,12.34,12.33,12.33,42600.0,12.34,12.34,12.33,12.33,42600.0
2012-01-10 13:50:00,12.33,12.35,12.32,12.34,104400.0,12.33,12.35,12.32,12.34,104400.0
2012-01-10 14:00:00,12.34,12.34,12.33,12.33,93000.0,12.34,12.34,12.33,12.33,93000.0
2012-01-10 14:10:00,12.33,12.34,12.32,12.34,32400.0,12.33,12.34,12.32,12.34,32400.0
2012-01-10 14:20:00,12.34,12.35,12.34,12.35,96600.0,12.34,12.35,12.34,12.35,96600.0
2012-01-10 14:30:00,12.35,12.36,12.35,12.36,109200.0,12.35,12.36,12.35,12.36,109200.0
2012-01-10 14:40:00,12.36,12.38,12.35,12.37,97800.0,12.36,12.38,12.35,12.37,97800.0
2012-01-10 14:50:00,12.37,12.38,12.36,12.37,127800.0,12.37,12.38,12.36,12.37,127800.0
2012-01-10 15:00:00,12.37,12.38,12.37,12.37,174600.0,12.37,12.38,12.37,12.37,174600.0
2012-01-10 15:10:00,12.37,12.38,12.37,12.38,168000.0,12.37,12.38,12.37,12.38,168000.0
2012-01-10 15:20:00,12.38,12.38,12.37,12.38,230400.0,12.38,12.38,12.37,12.38,230400.0
2012-01-10 15:30:00,12.37,12.38,12.37,12.37,247200.0,12.37,12.38,12.37,12.37,247200.0
2012-01-10 15:40:00,12.38,12.39,12.37,12.37,303000.0,12.38,12.39,12.37,12.37,303000.0
2012-01-10 15:50:00,12.37,12.4,12.18,12.4,960600.0,12.37,12.4,12.18,12.4,960600.0
2012-01-11 09:30:00,12.42,12.42,12.35,12.38,138600.0,12.42,12.42,12.35,12.38,138600.0
2012-01-11 09:40:00,12.38,12.4,12.38,12.39,403200.0,12.38,12.4,12.38,12.39,403200.0
2012-01-11 09:50:00,12.38,12.38,12.33,12.36,141000.0,12.38,12.38,12.33,12.36,141000.0
2012-01-11 10:00:00,12.36,12.39,12.34,12.39,91200.0,12.36,12.39,12.34,12.39,91200.0
2012-01-11 10:10:00,12.39,12.4,12.35,12.36,60000.0,12.39,12.4,12.35,12.36,60000.0
2012-01-11 10:20:00,12.36,12.4,12.34,12.4,243600.0,12.36,12.4,12.34,12.4,243600.0
2012-01-11 10:30:00,12.4,12.44,12.39,12.41,313200.0,12.4,12.44,12.39,12.41,313200.0
2012-01-11 10:40:00,12.41,12.42,12.35,12.36,112200.0,12.41,12.42,12.35,12.36,112200.0
2012-01-11 10:50:00,12.37,12.4,12.37,12.39,108000.0,12.37,12.4,12.37,12.39,108000.0
2012-01-11 11:00:00,12.39,12.41,12.38,12.38,409200.0,12.39,12.41,12.38,12.38,409200.0
2012-01-11 11:10:00,12.38,12.4,12.38,12.4,106800.0,12.38,12.4,12.38,12.4,106800.0
2012-01-11 11:20:00,12.4,12.41,12.38,12.38,180000.0,12.4,12.41,12.38,12.38,180000.0
2012-01-11 11:30:00,12.39,12.4,12.37,12.38,174600.0,12.39,12.4,12.37,12.38,174600.0
2012-01-11 11:40:00,12.38,12.4,12.38,12.4,117000.0,12.38,12.4,12.38,12.4,117000.0
2012-01-11 11:50:00,12.39,12.4,12.35,12.35,75600.0,12.39,12.4,12.35,12.35,75600.0
2012-01-11 12:00:00,12.35,12.38,12.35,12.35,78600.0,12.35,12.38,12.35,12.35,78600.0
2012-01-11 12:10:00,12.35,12.38,12.35,12.38,69000.0,12.35,12.38,12.35,12.38,69000.0
2012-01-11 12:20:00,12.37,12.4,12.37,12.4,54000.0,12.37,12.4,12.37,12.4,54000.0
2012-01-11 12:30:00,12.4,12.41,12.39,12.4,76800.0,12.4,12.41,12.39,12.4,76800.0
2012-01-11 12:40:00,12.4,12.41,12.4,12.4,63600.0,12.4,12.41,12.4,12.4,63600.0
2012-01-11 12:50:00,12.4,12.42,12.39,12.4,153000.0,12.4,12.42,12.39,12.4,153000.0
2012-01-11 13:00:00,12.4,12.41,12.37,12.38,173400.0,12.4,12.41,12.37,12.38,173400.0
2012-01-11 13:10:00,12.38,12.38,12.35,12.38,97200.0,12.38,12.38,12.35,12.38,97200.0
2012-01-11 13:20:00,12.38,12.38,12.38,12.38,22200.0,12.38,12.38,12.38,12.38,22200.0
2012-01-11 13:30:00,12.38,12.39,12.36,12.39,166800.0,12.38,12.39,12.36,12.39,166800.0
2012-01-11 13:40:00,12.39,12.39,12.38,12.39,78600.0,12.39,12.39,12.38,12.39,78600.0
2012-01-11 13:50:00,12.38,12.4,12.38,12.4,72600.0,12.38,12.4,12.38,12.4,72600.0
2012-01-11 14:00:00,12.4,12.4,12.38,12.38,81600.0,12.4,12.4,12.38,12.38,81600.0
2012-01-11 14:10:00,12.39,12.4,12.38,12.4,31200.0,12.39,12.4,12.38,12.4,31200.0
2012-01-11 14:20:00,12.4,12.4,12.38,12.38,96600.0,12.4,12.4,12.38,12.38,96600.0
2012-01-11 14:30:00,12.38,12.38,12.38,12.38,60600.0,12.38,12.38,12.38,12.38,60600.0
2012-01-11 14:40:00,12.39,12.41,12.38,12.4,403800.0,12.39,12.41,12.38,12.4,403800.0
2012-01-11 14:50:00,12.39,12.4,12.39,12.4,63600.0,12.39,12.4,12.39,12.4,63600.0
2012-01-11 15:00:00,12.39,12.39,12.37,12.38,112200.0,12.39,12.39,12.37,12.38,112200.0
2012-01-11 15:10:00,12.38,12.39,12.38,12.38,116400.0,12.38,12.39,12.38,12.38,116400.0
2012-01-11 15:20:00,12.38,12.4,12.37,12.39,129600.0,12.38,12.4,12.37,12.39,129600.0
2012-01-11 15:30:00,12.39,12.41,12.37,12.4,166800.0,12.39,12.41,12.37,12.4,166800.0
2012-01-11 15:40:00,12.4,12.41,12.39,12.4,196800.0,12.4,12.41,12.39,12.4,196800.0
2012-01-11 15:50:00,12.4,12.41,12.38,12.38,996600.0,12.4,12.41,12.38,12.38,996600.0
2012-01-12 09:30:00,12.41,12.43,12.33,12.38,336000.0,12.41,12.43,12.33,12.38,336000.0
2012-01-12 09:40:00,12.37,12.38,12.35,12.35,79200.0,12.37,12.38,12.35,12.35,79200.0
2012-01-12 09:50:00,12.35,12.42,12.35,12.38,164400.0,12.35,12.42,12.35,12.38,164400.0
2012-01-12 10:00:00,12.37,12.37,12.29,12.29,123000.0,12.37,12.37,12.29,12.29,123000.0
2012-01-12 10:10:00,12.3,12.33,12.29,12.31,216600.0,12.3,12.33,12.29,12.31,216600.0
2012-01-12 10:20:00,12.31,12.33,12.31,12.31,51600.0,12.31,12.33,12.31,12.31,51600.0
2012-01-12 10:30:00,12.31,12.32,12.29,12.3,61200.0,12.31,12.32,12.29,12.3,61200.0
2012-01-12 10:40:00,12.29,12.29,12.25,12.27,28200.0,12.29,12.29,12.25,12.27,28200.0
2012-01-12 10:50:00,12.27,12.28,12.26,12.26,12600.0,12.27,12.28,12.26,12.26,12600.0
2012-01-12 11:00:00,12.26,12.26,12.24,12.24,32400.0,12.26,12.26,12.24,12.24,32400.0
2012-01-12 11:10:00,12.24,12.26,12.23,12.26,85200.0,12.24,12.26,12.23,12.26,85200.0
2012-01-12 11:20:00,12.26,12.26,12.24,12.25,30600.0,12.26,12.26,12.24,12.25,30600.0
2012-01-12 11:30:00,12.25,12.26,12.25,12.25,13800.0,12.25,12.26,12.25,12.25,13800.0
2012-01-12 11:40:00,12.27,12.28,12.26,12.28,27600.0,12.27,12.28,12.26,12.28,27600.0
2012-01-12 11:50:00,12.28,12.28,12.25,12.28,67200.0,12.28,12.28,12.25,12.28,67200.0
2012-01-12 12:00:00,12.28,12.29,12.28,12.28,22200.0,12.28,12.29,12.28,12.28,22200.0
2012-01-12 12:10:00,12.28,12.33,12.28,12.32,75000.0,12.28,12.33,12.28,12.32,75000.0
2012-01-12 12:20:00,12.33,12.34,12.33,12.34,45600.0,12.33,12.34,12.33,12.34,45600.0
2012-01-12 12:30:00,12.34,12.34,12.32,12.32,46800.0,12.34,12.34,12.32,12.32,46800.0
2012-01-12 12:40:00,12.33,12.33,12.31,12.32,91200.0,12.33,12.33,12.31,12.32,91200.0
2012-01-12 12:50:00,12.31,12.33,12.31,12.33,28200.0,12.31,12.33,12.31,12.33,28200.0
2012-01-12 13:00:00,12.33,12.34,12.32,12.33,33000.0,12.33,12.34,12.32,12.33,33000.0
2012-01-12 13:10:00,12.33,12.33,12.32,12.32,11400.0,12.33,12.33,12.32,12.32,11400.0
2012-01-12 13:20:00,12.32,12.34,12.32,12.33,16800.0,12.32,12.34,12.32,12.33,16800.0
2012-01-12 13:30:00,12.33,12.34,12.32,12.32,24600.0,12.33,12.34,12.32,12.32,24600.0
2012-01-12 13:40:00,12.33,12.33,12.32,12.32,21600.0,12.33,12.33,12.32,12.32,21600.0
2012-01-12 13:50:00,12.33,12.34,12.32,12.33,36000.0,12.33,12.34,12.32,12.33,36000.0
2012-01-12 14:00:00,12.33,12.33,12.32,12.33,33600.0,12.33,12.33,12.32,12.33,33600.0
2012-01-12 14:10:00,12.32,12.33,12.32,12.33,35400.0,12.32,12.33,12.32,12.33,35400.0
2012-01-12 14:20:00,12.33,12.34,12.33,12.34,38400.0,12.33,12.34,12.33,12.34,38400.0
2012-01-12 14:30:00,12.33,12.34,12.33,12.33,52200.0,12.33,12.34,12.33,12.33,52200.0
2012-01-12 14:40:00,12.33,12.36,12.33,12.36,60000.0,12.33,12.36,12.33,12.36,60000.0
2012-01-12 14:50:00,12.36,12.37,12.35,12.37,128400.0,12.36,12.37,12.35,12.37,128400.0
2012-01-12 15:00:00,12.37,12.37,12.36,12.37,33000.0,12.37,12.37,12.36,12.37,33000.0
2012-01-12 15:10:00,12.37,12.38,12.36,12.38,34200.0,12.37,12.38,12.36,12.38,34200.0
2012-01-12 15:20:00,12.38,12.38,12.36,12.36,49200.0,12.38,12.38,12.36,12.36,49200.0
2012-01-12 15:30:00,12.36,12.37,12.35,12.36,47400.0,12.36,12.37,12.35,12.36,47400.0
2012-01-12 15:40:00,12.36,12.38,12.35,12.38,55200.0,12.36,12.38,12.35,12.38,55200.0
2012-01-12 15:50:00,12.38,12.38,12.35,12.36,124200.0,12.38,12.38,12.35,12.36,124200.0
2012-01-13 09:30:00,12.29,12.38,12.28,12.31,105600.0,12.29,12.38,12.28,12.31,105600.0
2012-01-13 09:40:00,12.31,12.31,12.24,12.27,40800.0,12.31,12.31,12.24,12.27,40800.0
2012-01-13 09:50:00,12.27,12.28,12.23,12.24,62400.0,12.27,12.28,12.23,12.24,62400.0
2012-01-13 10:00:00,12.24,12.26,12.22,12.24,58200.0,12.24,12.26,12.22,12.24,58200.0
2012-01-13 10:10:00,12.23,12.23,12.2,12.2,44400.0,12.23,12.23,12.2,12.2,44400.0
2012-01-13 10:20:00,12.21,12.21,12.16,12.21,73200.0,12.21,12.21,12.16,12.21,73200.0
2012-01-13 10:30:00,12.21,12.21,12.19,12.19,26400.0,12.21,12.21,12.19,12.19,26400.0
2012-01-13 10:40:00,12.19,12.2,12.18,12.19,37800.0,12.19,12.2,12.18,12.19,37800.0
2012-01-13 10:50:00,12.19,12.2,12.18,12.2,39600.0,12.19,12.2,12.18,12.2,39600.0
2012-01-13 11:00:00,12.2,12.2,12.2,12.2,69600.0,12.2,12.2,12.2,12.2,69600.0
2012-01-13 11:10:00,12.2,12.21,12.19,12.2,40800.0,12.2,12.21,12.19,12.2,40800.0
2012-01-13 11:20:00,12.2,12.21,12.2,12.21,37800.0,12.2,12.21,12.2,12.21,37800.0
2012-01-13 11:30:00,12.21,12.21,12.2,12.2,28800.0,12.21,12.21,12.2,12.2,28800.0
2012-01-13 11:40:00,12.21,12.21,12.2,12.2,34800.0,12.21,12.21,12.2,12.2,34800.0
2012-01-13 11:50:00,12.2,12.21,12.18,12.19,43200.0,12.2,12.21,12.18,12.19,43200.0
2012-01-13 12:00:00,12.18,12.19,12.17,12.17,91800.0,12.18,12.19,12.17,12.17,91800.0
2012-01-13 12:10:00,12.17,12.18,12.17,12.18,39000.0,12.17,12.18,12.17,12.18,39000.0
2012-01-13 12:20:00,12.19,12.2,12.18,12.18,28200.0,12.19,12.2,12.18,12.18,28200.0
2012-01-13 12:30:00,12.19,12.19,12.17,12.17,12000.0,12.19,12.19,12.17,12.17,12000.0
2012-01-13 12:40:00,12.18,12.21,12.16,12.16,309600.0,12.18,12.21,12.16,12.16,309600.0
2012-01-13 12:50:00,12.16,12.18,12.15,12.15,318600.0,12.16,12.18,12.15,12.15,318600.0
2012-01-13 13:00:00,12.16,12.17,12.15,12.16,31200.0,12.16,12.17,12.15,12.16,31200.0
2012-01-13 13:10:00,12.16,12.17,12.16,12.16,42000.0,12.16,12.17,12.16,12.16,42000.0
2012-01-13 13:20:00,12.17,12.17,12.16,12.17,32400.0,12.17,12.17,12.16,12.17,32400.0
2012-01-13 13:30:00,12.17,12.17,12.14,12.15,59400.0,12.17,12.17,12.14,12.15,59400.0
2012-01-13 13:40:00,12.16,12.17,12.15,12.17,25200.0,12.16,12.17,12.15,12.17,25200.0
2012-01-13 13:50:00,12.17,12.19,12.17,12.19,47400.0,12.17,12.19,12.17,12.19,47400.0
2012-01-13 14:00:00,12.19,12.2,12.17,12.19,50400.0,12.19,12.2,12.17,12.19,50400.0
2012-01-13 14:10:00,12.19,12.19,12.17,12.17,64200.0,12.19,12.19,12.17,12.17,64200.0
2012-01-13 14:20:00,12.17,12.19,12.17,12.18,49200.0,12.17,12.19,12.17,12.18,49200.0
2012-01-13 14:30:00,12.19,12.19,12.17,12.17,38400.0,12.19,12.19,12.17,12.17,38400.0
2012-01-13 14:40:00,12.17,12.17,12.13,12.14,230400.0,12.17,12.17,12.13,12.14,230400.0
2012-01-13 14:50:00,12.15,12.18,12.14,12.18,30600.0,12.15,12.18,12.14,12.18,30600.0
2012-01-13 15:00:00,12.19,12.21,12.18,12.2,38400.0,12.19,12.21,12.18,12.2,38400.0
2012-01-13 15:10:00,12.21,12.21,12.18,12.19,56400.0,12.21,12.21,12.18,12.19,56400.0
2012-01-13 15:20:00,12.18,12.2,12.17,12.19,44400.0,12.18,12.2,12.17,12.19,44400.0
2012-01-13 15:30:00,12.19,12.22,12.19,12.21,80400.0,12.19,12.22,12.19,12.21,80400.0
2012-01-13 15:40:00,12.21,12.23,12.2,12.23,88800.0,12.21,12.23,12.2,12.23,88800.0
2012-01-13 15:50:00,12.23,12.23,12.19,12.2,153000.0,12.23,12.23,12.19,12.2,153000.0
2012-01-17 09:30:00,12.31,12.37,12.22,12.33,133800.0,12.31,12.37,12.22,12.33,133800.0
2012-01-17 09:40:00,12.33,12.38,12.31,12.38,54600.0,12.33,12.38,12.31,12.38,54600.0
2012-01-17 09:50:00,12.38,12.39,12.3,12.31,55200.0,12.38,12.39,12.3,12.31,55200.0
2012-01-17 10:00:00,12.31,12.31,12.26,12.28,49800.0,12.31,12.31,12.26,12.28,49800.0
2012-01-17 10:10:00,12.27,12.29,12.24,12.24,42000.0,12.27,12.29,12.24,12.24,42000.0
2012-01-17 10:20:00,12.24,12.3,12.23,12.28,183000.0,12.24,12.3,12.23,12.28,183000.0
2012-01-17 10:30:00,12.28,12.29,12.26,12.27,109200.0,12.28,12.29,12.26,12.27,109200.0
2012-01-17 10:40:00,12.27,12.27,12.16,12.17,214200.0,12.27,12.27,12.16,12.17,214200.0
2012-01-17 10:50:00,12.17,12.24,12.16,12.23,94200.0,12.17,12.24,12.16,12.23,94200.0
2012-01-17 11:00:00,12.23,12.27,12.23,12.26,70800.0,12.23,12.27,12.23,12.26,70800.0
2012-01-17 11:10:00,12.26,12.26,12.18,12.2,427800.0,12.26,12.26,12.18,12.2,427800.0
2012-01-17 11:20:00,12.21,12.21,12.2,12.21,250200.0,12.21,12.21,12.2,12.21,250200.0
2012-01-17 11:30:00,12.21,12.22,12.2,12.21,133200.0,12.21,12.22,12.2,12.21,133200.0
2012-01-17 11:40:00,12.21,12.21,12.16,12.16,90600.0,12.21,12.21,12.16,12.16,90600.0
2012-01-17 11:50:00,12.16,12.18,12.16,12.18,58800.0,12.16,12.18,12.16,12.18,58800.0
2012-01-17 12:00:00,12.18,12.21,12.18,12.21,62400.0,12.18,12.21,12.18,12.21,62400.0
2012-01-17 12:10:00,12.2,12.21,12.19,12.21,111600.0,12.2,12.21,12.19,12.21,111600.0
2012-01-17 12:20:00,12.21,12.21,12.2,12.2,123000.0,12.21,12.21,12.2,12.2,123000.0
2012-01-17 12:30:00,12.21,12.21,12.2,12.21,102600.0,12.21,12.21,12.2,12.21,102600.0
2012-01-17 12:40:00,12.21,12.22,12.17,12.17,76800.0,12.21,12.22,12.17,12.17,76800.0
2012-01-17 12:50:00,12.18,12.18,12.16,12.17,72000.0,12.18,12.18,12.16,12.17,72000.0
2012-01-17 13:00:00,12.17,12.17,12.16,12.17,91800.0,12.17,12.17,12.16,12.17,91800.0
2012-01-17 13:10:00,12.17,12.17,12.16,12.16,51000.0,12.17,12.17,12.16,12.16,51000.0
2012-01-17 13:20:00,12.16,12.19,12.16,12.19,69600.0,12.16,12.19,12.16,12.19,69600.0
2012-01-17 13:30:00,12.19,12.2,12.18,12.2,81600.0,12.19,12.2,12.18,12.2,81600.0
2012-01-17 13:40:00,12.2,12.2,12.14,12.14,120000.0,12.2,12.2,12.14,12.14,120000.0
2012-01-17 13:50:00,12.15,12.15,12.12,12.12,164400.0,12.15,12.15,12.12,12.12,164400.0
2012-01-17 14:00:00,12.12,12.12,12.1,12.12,250200.0,12.12,12.12,12.1,12.12,250200.0
2012-01-17 14:10:00,12.12,12.12,12.11,12.11,127800.0,12.12,12.12,12.11,12.11,127800.0
2012-01-17 14:20:00,12.11,12.11,12.08,12.08,117600.0,12.11,12.11,12.08,12.08,117600.0
2012-01-17 14:30:00,12.08,12.09,12.07,12.07,100200.0,12.08,12.09,12.07,12.07,100200.0
2012-01-17 14:40:00,12.07,12.09,12.07,12.09,109200.0,12.07,12.09,12.07,12.09,109200.0
2012-01-17 14:50:00,12.09,12.1,12.07,12.07,109200.0,12.09,12.1,12.07,12.07,109200.0
2012-01-17 15:00:00,12.07,12.08,12.04,12.04,177600.0,12.07,12.08,12.04,12.04,177600.0
2012-01-17 15:10:00,12.04,12.06,12.03,12.03,176400.0,12.04,12.06,12.03,12.03,176400.0
2012-01-17 15:20:00,12.03,12.05,12.02,12.02,266400.0,12.03,12.05,12.02,12.02,266400.0
2012-01-17 15:30:00,12.03,12.08,12.03,12.07,273000.0,12.03,12.08,12.03,12.07,273000.0
2012-01-17 15:40:00,12.07,12.09,12.07,12.08,270600.0,12.07,12.09,12.07,12.08,270600.0
2012-01-17 15:50:00,12.08,12.08,12.03,12.04,503400.0,12.08,12.08,12.03,12.04,503400.0
2012-01-18 09:30:00,12.19,12.27,12.03,12.24,316200.0,12.19,12.27,12.03,12.24,316200.0
2012-01-18 09:40:00,12.24,12.26,12.22,12.25,379800.0,12.24,12.26,12.22,12.25,379800.0
2012-01-18 09:50:00,12.25,12.39,12.25,12.37,283200.0,12.25,12.39,12.25,12.37,283200.0
2012-01-18 10:00:00,12.38,12.38,12.31,12.34,231000.0,12.38,12.38,12.31,12.34,231000.0
2012-01-18 10:10:00,12.34,12.4,12.32,12.4,190800.0,12.34,12.4,12.32,12.4,190800.0
2012-01-18 10:20:00,12.4,12.42,12.35,12.35,158400.0,12.4,12.42,12.35,12.35,158400.0
2012-01-18 10:30:00,12.35,12.35,12.31,12.33,118800.0,12.35,12.35,12.31,12.33,118800.0
2012-01-18 10:40:00,12.33,12.33,12.32,12.32,93600.0,12.33,12.33,12.32,12.32,93600.0
2012-01-18 10:50:00,12.32,12.35,12.32,12.34,99000.0,12.32,12.35,12.32,12.34,99000.0
2012-01-18 11:00:00,12.34,12.36,12.31,12.32,106200.0,12.34,12.36,12.31,12.32,106200.0
2012-01-18 11:10:00,12.32,12.33,12.32,12.33,57000.0,12.32,12.33,12.32,12.33,57000.0
2012-01-18 11:20:00,12.33,12.35,12.32,12.34,82200.0,12.33,12.35,12.32,12.34,82200.0
2012-01-18 11:30:00,12.34,12.35,12.32,12.33,88200.0,12.34,12.35,12.32,12.33,88200.0
2012-01-18 11:40:00,12.32,12.33,12.3,12.32,165000.0,12.32,12.33,12.3,12.32,165000.0
2012-01-18 11:50:00,12.32,12.33,12.28,12.28,147600.0,12.32,12.33,12.28,12.28,147600.0
2012-01-18 12:00:00,12.28,12.28,12.21,12.25,343200.0,12.28,12.28,12.21,12.25,343200.0
2012-01-18 12:10:00,12.25,12.28,12.25,12.28,41400.0,12.25,12.28,12.25,12.28,41400.0
2012-01-18 12:20:00,12.28,12.3,12.28,12.28,90000.0,12.28,12.3,12.28,12.28,90000.0
2012-01-18 12:30:00,12.28,12.29,12.26,12.27,46200.0,12.28,12.29,12.26,12.27,46200.0
2012-01-18 12:40:00,12.27,12.28,12.26,12.28,76800.0,12.27,12.28,12.26,12.28,76800.0
2012-01-18 12:50:00,12.28,12.29,12.27,12.27,32400.0,12.28,12.29,12.27,12.27,32400.0
2012-01-18 13:00:00,12.28,12.29,12.27,12.29,31800.0,12.28,12.29,12.27,12.29,31800.0
2012-01-18 13:10:00,12.29,12.29,12.28,12.29,48600.0,12.29,12.29,12.28,12.29,48600.0
2012-01-18 13:20:00,12.3,12.31,12.29,12.3,106200.0,12.3,12.31,12.29,12.3,106200.0
2012-01-18 13:30:00,12.31,12.32,12.29,12.29,91800.0,12.31,12.32,12.29,12.29,91800.0
2012-01-18 13:40:00,12.29,12.29,12.28,12.28,59400.0,12.29,12.29,12.28,12.28,59400.0
2012-01-18 13:50:00,12.28,12.28,12.26,12.26,59400.0,12.28,12.28,12.26,12.26,59400.0
2012-01-18 14:00:00,12.26,12.28,12.26,12.28,73200.0,12.26,12.28,12.26,12.28,73200.0
2012-01-18 14:10:00,12.28,12.3,12.28,12.3,43800.0,12.28,12.3,12.28,12.3,43800.0
2012-01-18 14:20:00,12.3,12.31,12.28,12.31,94800.0,12.3,12.31,12.28,12.31,94800.0
2012-01-18 14:30:00,12.31,12.39,12.29,12.37,646800.0,12.31,12.39,12.29,12.37,646800.0
2012-01-18 14:40:00,12.37,12.78,12.37,12.77,2291400.0,12.37,12.78,12.37,12.77,2291400.0
2012-01-18 14:50:00,12.77,12.94,12.64,12.68,3497400.0,12.77,12.94,12.64,12.68,3497400.0
2012-01-18 15:00:00,12.68,12.77,12.65,12.76,1222200.0,12.68,12.77,12.65,12.76,1222200.0
2012-01-18 15:10:00,12.77,12.91,12.73,12.84,893400.0,12.77,12.91,12.73,12.84,893400.0
2012-01-18 15:20:00,12.84,12.95,12.8,12.86,1266000.0,12.84,12.95,12.8,12.86,1266000.0
2012-01-18 15:30:00,12.86,12.96,12.81,12.94,647400.0,12.86,12.96,12.81,12.94,647400.0
2012-01-18 15:40:00,12.94,13.02,12.89,12.91,1053000.0,12.94,13.02,12.89,12.91,1053000.0
2012-01-18 15:50:00,12.91,12.95,12.86,12.95,1156200.0,12.91,12.95,12.86,12.95,1156200.0
2012-01-19 09:30:00,12.97,13.17,12.95,13.14,648600.0,12.97,13.17,12.95,13.14,648600.0
2012-01-19 09:40:00,13.14,13.15,13.06,13.07,324600.0,13.14,13.15,13.06,13.07,324600.0
2012-01-19 09:50:00,13.08,13.16,13.03,13.14,552000.0,13.08,13.16,13.03,13.14,552000.0
2012-01-19 10:00:00,13.13,13.13,12.95,12.97,460200.0,13.13,13.13,12.95,12.97,460200.0
2012-01-19 10:10:00,12.97,13.0,12.95,12.96,175800.0,12.97,13.0,12.95,12.96,175800.0
2012-01-19 10:20:00,12.96,12.97,12.88,12.95,482400.0,12.96,12.97,12.88,12.95,482400.0
2012-01-19 10:30:00,12.96,13.06,12.96,13.06,214200.0,12.96,13.06,12.96,13.06,214200.0
2012-01-19 10:40:00,13.05,13.06,12.98,12.98,177000.0,13.05,13.06,12.98,12.98,177000.0
2012-01-19 10:50:00,12.97,13.01,12.94,12.95,309000.0,12.97,13.01,12.94,12.95,309000.0
2012-01-19 11:00:00,12.96,13.0,12.95,12.99,103200.0,12.96,13.0,12.95,12.99,103200.0
2012-01-19 11:10:00,12.99,12.99,12.96,12.97,90600.0,12.99,12.99,12.96,12.97,90600.0
2012-01-19 11:20:00,12.97,12.99,12.96,12.98,115800.0,12.97,12.99,12.96,12.98,115800.0
2012-01-19 11:30:00,12.97,13.03,12.97,13.03,105600.0,12.97,13.03,12.97,13.03,105600.0
2012-01-19 11:40:00,13.03,13.08,13.02,13.08,94800.0,13.03,13.08,13.02,13.08,94800.0
2012-01-19 11:50:00,13.08,13.08,13.02,13.04,334800.0,13.08,13.08,13.02,13.04,334800.0
2012-01-19 12:00:00,13.05,13.05,13.01,13.03,168000.0,13.05,13.05,13.01,13.03,168000.0
2012-01-19 12:10:00,13.03,13.05,13.0,13.01,334800.0,13.03,13.05,13.0,13.01,334800.0
2012-01-19 12:20:00,13.01,13.05,13.01,13.03,145200.0,13.01,13.05,13.01,13.03,145200.0
2012-01-19 12:30:00,13.03,13.04,13.01,13.04,109800.0,13.03,13.04,13.01,13.04,109800.0
2012-01-19 12:40:00,13.04,13.04,12.99,12.99,163200.0,13.04,13.04,12.99,12.99,163200.0
2012-01-19 12:50:00,13.01,13.03,13.0,13.01,54000.0,13.01,13.03,13.0,13.01,54000.0
2012-01-19 13:00:00,13.02,13.03,13.01,13.02,63000.0,13.02,13.03,13.01,13.02,63000.0
2012-01-19 13:10:00,13.02,13.03,13.01,13.03,139800.0,13.02,13.03,13.01,13.03,139800.0
2012-01-19 13:20:00,13.02,13.03,13.01,13.01,76200.0,13.02,13.03,13.01,13.01,76200.0
2012-01-19 13:30:00,13.01,13.02,13.0,13.01,64200.0,13.01,13.02,13.0,13.01,64200.0
2012-01-19 13:40:00,13.01,13.03,13.01,13.03,238800.0,13.01,13.03,13.01,13.03,238800.0
2012-01-19 13:50:00,13.03,13.03,13.01,13.01,90000.0,13.03,13.03,13.01,13.01,90000.0
2012-01-19 14:00:00,13.0,13.03,13.0,13.02,133800.0,13.0,13.03,13.0,13.02,133800.0
2012-01-19 14:10:00,13.02,13.03,13.01,13.02,107400.0,13.02,13.03,13.01,13.02,107400.0
2012-01-19 14:20:00,13.02,13.02,13.0,13.01,131400.0,13.02,13.02,13.0,13.01,131400.0
2012-01-19 14:30:00,13.01,13.02,12.99,13.01,85800.0,13.01,13.02,12.99,13.01,85800.0
2012-01-19 14:40:00,13.01,13.01,12.98,13.01,228600.0,13.01,13.01,12.98,13.01,228600.0
2012-01-19 14:50:00,13.01,13.01,12.98,12.99,263400.0,13.01,13.01,12.98,12.99,263400.0
2012-01-19 15:00:00,12.99,13.0,12.98,13.0,191400.0,12.99,13.0,12.98,13.0,191400.0
2012-01-19 15:10:00,13.0,13.01,12.98,12.99,663000.0,13.0,13.01,12.98,12.99,663000.0
2012-01-19 15:20:00,12.99,13.0,12.97,12.99,216600.0,12.99,13.0,12.97,12.99,216600.0
2012-01-19 15:30:00,12.99,13.0,12.98,12.99,189000.0,12.99,13.0,12.98,12.99,189000.0
2012-01-19 15:40:00,12.99,13.01,12.98,12.99,340800.0,12.99,13.01,12.98,12.99,340800.0
2012-01-19 15:50:00,12.99,12.99,12.97,12.98,373200.0,12.99,12.99,12.97,12.98,373200.0
2012-01-20 09:30:00,12.98,13.16,12.98,13.0,655200.0,12.98,13.16,12.98,13.0,655200.0
2012-01-20 09:40:00,12.99,13.01,12.9,12.94,58800.0,12.99,13.01,12.9,12.94,58800.0
2012-01-20 09:50:00,12.92,12.93,12.88,12.9,45600.0,12.92,12.93,12.88,12.9,45600.0
2012-01-20 10:00:00,12.89,12.9,12.84,12.86,79200.0,12.89,12.9,12.84,12.86,79200.0
2012-01-20 10:10:00,12.86,12.92,12.84,12.85,223200.0,12.86,12.92,12.84,12.85,223200.0
2012-01-20 10:20:00,12.84,12.9,12.84,12.88,84600.0,12.84,12.9,12.84,12.88,84600.0
2012-01-20 10:30:00,12.88,12.88,12.83,12.84,68400.0,12.88,12.88,12.83,12.84,68400.0
2012-01-20 10:40:00,12.84,12.89,12.83,12.87,176400.0,12.84,12.89,12.83,12.87,176400.0
2012-01-20 10:50:00,12.87,12.87,12.84,12.84,51000.0,12.87,12.87,12.84,12.84,51000.0
2012-01-20 11:00:00,12.85,12.85,12.79,12.84,96000.0,12.85,12.85,12.79,12.84,96000.0
2012-01-20 11:10:00,12.85,12.85,12.82,12.83,120600.0,12.85,12.85,12.82,12.83,120600.0
2012-01-20 11:20:00,12.83,12.84,12.79,12.79,58200.0,12.83,12.84,12.79,12.79,58200.0
2012-01-20 11:30:00,12.8,12.82,12.78,12.81,81600.0,12.8,12.82,12.78,12.81,81600.0
2012-01-20 11:40:00,12.81,12.84,12.79,12.83,64200.0,12.81,12.84,12.79,12.83,64200.0
2012-01-20 11:50:00,12.83,12.87,12.8,12.85,129600.0,12.83,12.87,12.8,12.85,129600.0
2012-01-20 12:00:00,12.85,12.87,12.82,12.83,81600.0,12.85,12.87,12.82,12.83,81600.0
2012-01-20 12:10:00,12.83,12.85,12.83,12.83,141600.0,12.83,12.85,12.83,12.83,141600.0
2012-01-20 12:20:00,12.83,12.83,12.79,12.8,208800.0,12.83,12.83,12.79,12.8,208800.0
2012-01-20 12:30:00,12.8,12.83,12.8,12.82,39000.0,12.8,12.83,12.8,12.82,39000.0
2012-01-20 12:40:00,12.83,12.83,12.82,12.82,35400.0,12.83,12.83,12.82,12.82,35400.0
2012-01-20 12:50:00,12.82,12.83,12.81,12.83,60600.0,12.82,12.83,12.81,12.83,60600.0
2012-01-20 13:00:00,12.83,12.84,12.81,12.84,172200.0,12.83,12.84,12.81,12.84,172200.0
2012-01-20 13:10:00,12.83,12.84,12.82,12.84,170400.0,12.83,12.84,12.82,12.84,170400.0
2012-01-20 13:20:00,12.84,12.86,12.83,12.84,144000.0,12.84,12.86,12.83,12.84,144000.0
2012-01-20 13:30:00,12.84,12.85,12.83,12.85,127200.0,12.84,12.85,12.83,12.85,127200.0
2012-01-20 13:40:00,12.85,12.86,12.81,12.82,81000.0,12.85,12.86,12.81,12.82,81000.0
2012-01-20 13:50:00,12.82,12.83,12.8,12.8,47400.0,12.82,12.83,12.8,12.8,47400.0
2012-01-20 14:00:00,12.81,12.82,12.8,12.82,28800.0,12.81,12.82,12.8,12.82,28800.0
2012-01-20 14:10:00,12.82,12.83,12.81,12.81,52200.0,12.82,12.83,12.81,12.81,52200.0
2012-01-20 14:20:00,12.81,12.83,12.81,12.81,64200.0,12.81,12.83,12.81,12.81,64200.0
2012-01-20 14:30:00,12.81,12.81,12.8,12.8,40200.0,12.81,12.81,12.8,12.8,40200.0
2012-01-20 14:40:00,12.8,12.81,12.78,12.79,60000.0,12.8,12.81,12.78,12.79,60000.0
2012-01-20 14:50:00,12.79,12.79,12.76,12.78,133200.0,12.79,12.79,12.76,12.78,133200.0
2012-01-20 15:00:00,12.78,12.78,12.75,12.76,260400.0,12.78,12.78,12.75,12.76,260400.0
2012-01-20 15:10:00,12.77,12.77,12.74,12.75,249600.0,12.77,12.77,12.74,12.75,249600.0
2012-01-20 15:20:00,12.74,12.78,12.74,12.78,271800.0,12.74,12.78,12.74,12.78,271800.0
2012-01-20 15:30:00,12.78,12.81,12.77,12.81,289200.0,12.78,12.81,12.77,12.81,289200.0
2012-01-20 15:40:00,12.81,12.84,12.78,12.81,369600.0,12.81,12.84,12.78,12.81,369600.0
2012-01-20 15:50:00,12.81,12.87,12.81,12.85,585000.0,12.81,12.87,12.81,12.85,585000.0
2012-01-23 09:30:00,12.88,12.96,12.83,12.84,268200.0,12.88,12.96,12.83,12.84,268200.0
2012-01-23 09:40:00,12.83,12.92,12.78,12.78,224400.0,12.83,12.92,12.78,12.78,224400.0
2012-01-23 09:50:00,12.8,12.91,12.8,12.86,215400.0,12.8,12.91,12.8,12.86,215400.0
2012-01-23 10:00:00,12.87,12.87,12.8,12.81,166800.0,12.87,12.87,12.8,12.81,166800.0
2012-01-23 10:10:00,12.81,12.88,12.81,12.84,180600.0,12.81,12.88,12.81,12.84,180600.0
2012-01-23 10:20:00,12.84,12.89,12.78,12.83,127800.0,12.84,12.89,12.78,12.83,127800.0
2012-01-23 10:30:00,12.82,12.87,12.79,12.8,237600.0,12.82,12.87,12.79,12.8,237600.0
2012-01-23 10:40:00,12.79,12.83,12.78,12.8,80400.0,12.79,12.83,12.78,12.8,80400.0
2012-01-23 10:50:00,12.79,12.83,12.75,12.76,316200.0,12.79,12.83,12.75,12.76,316200.0
2012-01-23 11:00:00,12.77,12.8,12.76,12.77,108600.0,12.77,12.8,12.76,12.77,108600.0
2012-01-23 11:10:00,12.77,12.79,12.75,12.76,136200.0,12.77,12.79,12.75,12.76,136200.0
2012-01-23 11:20:00,12.77,12.82,12.77,12.79,161400.0,12.77,12.82,12.77,12.79,161400.0
2012-01-23 11:30:00,12.8,12.8,12.75,12.76,94800.0,12.8,12.8,12.75,12.76,94800.0
2012-01-23 11:40:00,12.76,12.78,12.75,12.77,132000.0,12.76,12.78,12.75,12.77,132000.0
2012-01-23 11:50:00,12.78,12.83,12.77,12.82,323400.0,12.78,12.83,12.77,12.82,323400.0
2012-01-23 12:00:00,12.82,12.83,12.79,12.81,153600.0,12.82,12.83,12.79,12.81,153600.0
2012-01-23 12:10:00,12.83,12.83,12.8,12.81,111000.0,12.83,12.83,12.8,12.81,111000.0
2012-01-23 12:20:00,12.81,12.83,12.77,12.82,110400.0,12.81,12.83,12.77,12.82,110400.0
2012-01-23 12:30:00,12.82,12.83,12.79,12.81,103200.0,12.82,12.83,12.79,12.81,103200.0
2012-01-23 12:40:00,12.82,12.83,12.81,12.83,258600.0,12.82,12.83,12.81,12.83,258600.0
2012-01-23 12:50:00,12.82,12.84,12.8,12.83,130200.0,12.82,12.84,12.8,12.83,130200.0
2012-01-23 13:00:00,12.83,12.87,12.81,12.87,175800.0,12.83,12.87,12.81,12.87,175800.0
2012-01-23 13:10:00,12.87,12.99,12.86,12.95,309600.0,12.87,12.99,12.86,12.95,309600.0
2012-01-23 13:20:00,12.96,13.03,12.95,13.02,426000.0,12.96,13.03,12.95,13.02,426000.0
2012-01-23 13:30:00,13.02,13.02,12.96,12.98,146400.0,13.02,13.02,12.96,12.98,146400.0
2012-01-23 13:40:00,12.98,13.02,12.97,13.01,223800.0,12.98,13.02,12.97,13.01,223800.0
2012-01-23 13:50:00,13.01,13.04,12.99,13.02,250800.0,13.01,13.04,12.99,13.02,250800.0
2012-01-23 14:00:00,13.02,13.04,13.0,13.02,206400.0,13.02,13.04,13.0,13.02,206400.0
2012-01-23 14:10:00,13.02,13.1,13.01,13.1,240000.0,13.02,13.1,13.01,13.1,240000.0
2012-01-23 14:20:00,13.1,13.13,13.07,13.08,215400.0,13.1,13.13,13.07,13.08,215400.0
2012-01-23 14:30:00,13.08,13.08,13.06,13.07,153000.0,13.08,13.08,13.06,13.07,153000.0
2012-01-23 14:40:00,13.07,13.08,13.06,13.08,209400.0,13.07,13.08,13.06,13.08,209400.0
2012-01-23 14:50:00,13.08,13.17,13.07,13.14,295800.0,13.08,13.17,13.07,13.14,295800.0
2012-01-23 15:00:00,13.14,13.14,13.09,13.14,219600.0,13.14,13.14,13.09,13.14,219600.0
2012-01-23 15:10:00,13.14,13.18,13.11,13.18,232200.0,13.14,13.18,13.11,13.18,232200.0
2012-01-23 15:20:00,13.18,13.21,13.15,13.21,375000.0,13.18,13.21,13.15,13.21,375000.0
2012-01-23 15:30:00,13.21,13.23,13.17,13.2,453000.0,13.21,13.23,13.17,13.2,453000.0
2012-01-23 15:40:00,13.2,13.23,13.19,13.22,443400.0,13.2,13.23,13.19,13.22,443400.0
2012-01-23 15:50:00,13.22,13.22,13.2,13.21,626400.0,13.22,13.22,13.2,13.21,626400.0
2012-01-24 09:30:00,13.11,13.16,13.03,13.09,205800.0,13.11,13.16,13.03,13.09,205800.0
2012-01-24 09:40:00,13.1,13.13,13.06,13.13,138600.0,13.1,13.13,13.06,13.13,138600.0
2012-01-24 09:50:00,13.12,13.19,13.1,13.15,88200.0,13.12,13.19,13.1,13.15,88200.0
2012-01-24 10:00:00,13.16,13.2,13.14,13.15,78000.0,13.16,13.2,13.14,13.15,78000.0
2012-01-24 10:10:00,13.14,13.23,13.14,13.23,120000.0,13.14,13.23,13.14,13.23,120000.0
2012-01-24 10:20:00,13.22,13.23,13.19,13.22,84000.0,13.22,13.23,13.19,13.22,84000.0
2012-01-24 10:30:00,13.21,13.25,13.2,13.24,114600.0,13.21,13.25,13.2,13.24,114600.0
2012-01-24 10:40:00,13.25,13.27,13.21,13.27,84000.0,13.25,13.27,13.21,13.27,84000.0
2012-01-24 10:50:00,13.27,13.33,13.26,13.27,200400.0,13.27,13.33,13.26,13.27,200400.0
2012-01-24 11:00:00,13.26,13.32,13.25,13.27,153000.0,13.26,13.32,13.25,13.27,153000.0
2012-01-24 11:10:00,13.28,13.3,13.25,13.28,138000.0,13.28,13.3,13.25,13.28,138000.0
2012-01-24 11:20:00,13.28,13.33,13.26,13.31,127800.0,13.28,13.33,13.26,13.31,127800.0
2012-01-24 11:30:00,13.3,13.3,13.25,13.27,67200.0,13.3,13.3,13.25,13.27,67200.0
2012-01-24 11:40:00,13.26,13.28,13.24,13.25,81600.0,13.26,13.28,13.24,13.25,81600.0
2012-01-24 11:50:00,13.25,13.26,13.22,13.23,177000.0,13.25,13.26,13.22,13.23,177000.0
2012-01-24 12:00:00,13.23,13.26,13.21,13.26,133200.0,13.23,13.26,13.21,13.26,133200.0
2012-01-24 12:10:00,13.25,13.26,13.18,13.22,252600.0,13.25,13.26,13.18,13.22,252600.0
2012-01-24 12:20:00,13.22,13.27,13.22,13.24,75600.0,13.22,13.27,13.22,13.24,75600.0
2012-01-24 12:30:00,13.24,13.24,13.2,13.21,60000.0,13.24,13.24,13.2,13.21,60000.0
2012-01-24 12:40:00,13.22,13.23,13.2,13.21,41400.0,13.22,13.23,13.2,13.21,41400.0
2012-01-24 12:50:00,13.21,13.22,13.18,13.19,99600.0,13.21,13.22,13.18,13.19,99600.0
2012-01-24 13:00:00,13.18,13.19,13.15,13.17,56400.0,13.18,13.19,13.15,13.17,56400.0
2012-01-24 13:10:00,13.17,13.17,13.14,13.14,58200.0,13.17,13.17,13.14,13.14,58200.0
2012-01-24 13:20:00,13.14,13.18,13.13,13.14,170400.0,13.14,13.18,13.13,13.14,170400.0
2012-01-24 13:30:00,13.14,13.15,13.13,13.13,83400.0,13.14,13.15,13.13,13.13,83400.0
2012-01-24 13:40:00,13.14,13.17,13.13,13.17,18000.0,13.14,13.17,13.13,13.17,18000.0
2012-01-24 13:50:00,13.15,13.17,13.14,13.15,72000.0,13.15,13.17,13.14,13.15,72000.0
2012-01-24 14:00:00,13.15,13.17,13.14,13.14,52800.0,13.15,13.17,13.14,13.14,52800.0
2012-01-24 14:10:00,13.14,13.16,13.13,13.16,112200.0,13.14,13.16,13.13,13.16,112200.0
2012-01-24 14:20:00,13.16,13.16,13.11,13.13,100200.0,13.16,13.16,13.11,13.13,100200.0
2012-01-24 14:30:00,13.13,13.15,13.11,13.15,362400.0,13.13,13.15,13.11,13.15,362400.0
2012-01-24 14:40:00,13.14,13.17,13.14,13.15,88800.0,13.14,13.17,13.14,13.15,88800.0
2012-01-24 14:50:00,13.15,13.15,13.1,13.13,100200.0,13.15,13.15,13.1,13.13,100200.0
2012-01-24 15:00:00,13.13,13.14,13.12,13.13,82800.0,13.13,13.14,13.12,13.13,82800.0
2012-01-24 15:10:00,13.12,13.17,13.11,13.15,199800.0,13.12,13.17,13.11,13.15,199800.0
2012-01-24 15:20:00,13.15,13.16,13.12,13.13,66600.0,13.15,13.16,13.12,13.13,66600.0
2012-01-24 15:30:00,13.13,13.15,13.12,13.12,77400.0,13.13,13.15,13.12,13.12,77400.0
2012-01-24 15:40:00,13.12,13.13,13.1,13.12,145800.0,13.12,13.13,13.1,13.12,145800.0
2012-01-24 15:50:00,13.12,13.12,13.09,13.09,547200.0,13.12,13.12,13.09,13.09,547200.0
2012-01-25 09:30:00,13.13,13.15,13.02,13.03,171600.0,13.13,13.15,13.02,13.03,171600.0
2012-01-25 09:40:00,13.03,13.04,12.95,12.96,205200.0,13.03,13.04,12.95,12.96,205200.0
2012-01-25 09:50:00,12.95,12.99,12.93,12.96,135000.0,12.95,12.99,12.93,12.96,135000.0
2012-01-25 10:00:00,12.96,13.0,12.95,12.99,110400.0,12.96,13.0,12.95,12.99,110400.0
2012-01-25 10:10:00,13.0,13.02,12.97,13.01,200400.0,13.0,13.02,12.97,13.01,200400.0
2012-01-25 10:20:00,13.01,13.06,13.01,13.03,85200.0,13.01,13.06,13.01,13.03,85200.0
2012-01-25 10:30:00,13.03,13.1,12.99,12.99,301800.0,13.03,13.1,12.99,12.99,301800.0
2012-01-25 10:40:00,12.98,13.03,12.98,13.0,115200.0,12.98,13.03,12.98,13.0,115200.0
2012-01-25 10:50:00,13.01,13.04,13.01,13.03,132600.0,13.01,13.04,13.01,13.03,132600.0
2012-01-25 11:00:00,13.04,13.11,13.03,13.09,184800.0,13.04,13.11,13.03,13.09,184800.0
2012-01-25 11:10:00,13.09,13.1,13.06,13.1,156600.0,13.09,13.1,13.06,13.1,156600.0
2012-01-25 11:20:00,13.08,13.1,13.07,13.07,109200.0,13.08,13.1,13.07,13.07,109200.0
2012-01-25 11:30:00,13.07,13.1,13.07,13.09,87600.0,13.07,13.1,13.07,13.09,87600.0
2012-01-25 11:40:00,13.09,13.09,13.07,13.08,40200.0,13.09,13.09,13.07,13.08,40200.0
2012-01-25 11:50:00,13.09,13.1,13.07,13.09,52200.0,13.09,13.1,13.07,13.09,52200.0
2012-01-25 12:00:00,13.09,13.1,13.05,13.05,43800.0,13.09,13.1,13.05,13.05,43800.0
2012-01-25 12:10:00,13.04,13.1,13.03,13.09,22800.0,13.04,13.1,13.03,13.09,22800.0
2012-01-25 12:20:00,13.09,13.16,13.07,13.1,55800.0,13.09,13.16,13.07,13.1,55800.0
2012-01-25 12:30:00,13.1,13.15,13.07,13.14,71400.0,13.1,13.15,13.07,13.14,71400.0
2012-01-25 12:40:00,13.14,13.14,13.1,13.1,40200.0,13.14,13.14,13.1,13.1,40200.0
2012-01-25 12:50:00,13.1,13.14,13.1,13.13,48600.0,13.1,13.14,13.1,13.13,48600.0
2012-01-25 13:00:00,13.13,13.17,13.13,13.14,57600.0,13.13,13.17,13.13,13.14,57600.0
2012-01-25 13:10:00,13.15,13.18,13.14,13.17,53400.0,13.15,13.18,13.14,13.17,53400.0
2012-01-25 13:20:00,13.17,13.18,13.15,13.16,122400.0,13.17,13.18,13.15,13.16,122400.0
2012-01-25 13:30:00,13.16,13.18,13.16,13.16,58800.0,13.16,13.18,13.16,13.16,58800.0
2012-01-25 13:40:00,13.16,13.18,13.15,13.17,66600.0,13.16,13.18,13.15,13.17,66600.0
2012-01-25 13:50:00,13.17,13.19,13.16,13.19,168000.0,13.17,13.19,13.16,13.19,168000.0
2012-01-25 14:00:00,13.21,13.21,13.17,13.18,138000.0,13.21,13.21,13.17,13.18,138000.0
2012-01-25 14:10:00,13.18,13.18,13.16,13.17,68400.0,13.18,13.18,13.16,13.17,68400.0
2012-01-25 14:20:00,13.18,13.18,13.13,13.17,51000.0,13.18,13.18,13.13,13.17,51000.0
2012-01-25 14:30:00,13.17,13.19,13.16,13.16,39000.0,13.17,13.19,13.16,13.16,39000.0
2012-01-25 14:40:00,13.16,13.18,13.15,13.17,84000.0,13.16,13.18,13.15,13.17,84000.0
2012-01-25 14:50:00,13.17,13.18,13.16,13.17,121200.0,13.17,13.18,13.16,13.17,121200.0
2012-01-25 15:00:00,13.17,13.17,13.16,13.17,79200.0,13.17,13.17,13.16,13.17,79200.0
2012-01-25 15:10:00,13.17,13.17,13.14,13.16,120000.0,13.17,13.17,13.14,13.16,120000.0
2012-01-25 15:20:00,13.16,13.18,13.16,13.18,161400.0,13.16,13.18,13.16,13.18,161400.0
2012-01-25 15:30:00,13.18,13.2,13.17,13.18,270600.0,13.18,13.2,13.17,13.18,270600.0
2012-01-25 15:40:00,13.2,13.2,13.17,13.18,216600.0,13.2,13.2,13.17,13.18,216600.0
2012-01-25 15:50:00,13.18,13.18,13.16,13.17,375000.0,13.18,13.18,13.16,13.17,375000.0
2012-01-26 09:30:00,13.17,13.17,13.06,13.14,191400.0,13.17,13.17,13.06,13.14,191400.0
2012-01-26 09:40:00,13.14,13.18,13.13,13.16,148200.0,13.14,13.18,13.13,13.16,148200.0
2012-01-26 09:50:00,13.16,13.17,13.1,13.12,104400.0,13.16,13.17,13.1,13.12,104400.0
2012-01-26 10:00:00,13.13,13.17,13.12,13.15,174000.0,13.13,13.17,13.12,13.15,174000.0
2012-01-26 10:10:00,13.15,13.16,13.12,13.14,117600.0,13.15,13.16,13.12,13.14,117600.0
2012-01-26 10:20:00,13.13,13.15,13.13,13.13,72600.0,13.13,13.15,13.13,13.13,72600.0
2012-01-26 10:30:00,13.13,13.13,13.1,13.1,66600.0,13.13,13.13,13.1,13.1,66600.0
2012-01-26 10:40:00,13.1,13.12,13.06,13.1,92400.0,13.1,13.12,13.06,13.1,92400.0
2012-01-26 10:50:00,13.09,13.1,13.06,13.06,98400.0,13.09,13.1,13.06,13.06,98400.0
2012-01-26 11:00:00,13.06,13.08,13.06,13.06,58200.0,13.06,13.08,13.06,13.06,58200.0
2012-01-26 11:10:00,13.06,13.07,13.02,13.03,167400.0,13.06,13.07,13.02,13.03,167400.0
2012-01-26 11:20:00,13.04,13.07,13.04,13.06,77400.0,13.04,13.07,13.04,13.06,77400.0
2012-01-26 11:30:00,13.05,13.08,13.05,13.05,90600.0,13.05,13.08,13.05,13.05,90600.0
2012-01-26 11:40:00,13.05,13.06,13.03,13.03,49200.0,13.05,13.06,13.03,13.03,49200.0
2012-01-26 11:50:00,13.03,13.06,13.03,13.03,54600.0,13.03,13.06,13.03,13.03,54600.0
2012-01-26 12:00:00,13.03,13.06,13.02,13.04,98400.0,13.03,13.06,13.02,13.04,98400.0
2012-01-26 12:10:00,13.04,13.05,13.03,13.04,37200.0,13.04,13.05,13.03,13.04,37200.0
2012-01-26 12:20:00,13.03,13.07,13.03,13.06,70800.0,13.03,13.07,13.03,13.06,70800.0
2012-01-26 12:30:00,13.06,13.06,13.03,13.05,43800.0,13.06,13.06,13.03,13.05,43800.0
2012-01-26 12:40:00,13.04,13.05,13.03,13.03,40800.0,13.04,13.05,13.03,13.03,40800.0
2012-01-26 12:50:00,13.03,13.05,13.02,13.02,67200.0,13.03,13.05,13.02,13.02,67200.0
2012-01-26 13:00:00,13.03,13.06,13.03,13.04,63000.0,13.03,13.06,13.03,13.04,63000.0
2012-01-26 13:10:00,13.04,13.06,13.02,13.03,81600.0,13.04,13.06,13.02,13.03,81600.0
2012-01-26 13:20:00,13.03,13.07,13.03,13.05,64800.0,13.03,13.07,13.03,13.05,64800.0
2012-01-26 13:30:00,13.05,13.05,13.02,13.02,48000.0,13.05,13.05,13.02,13.02,48000.0
2012-01-26 13:40:00,13.03,13.05,13.0,13.05,106200.0,13.03,13.05,13.0,13.05,106200.0
2012-01-26 13:50:00,13.05,13.1,13.04,13.04,451200.0,13.05,13.1,13.04,13.04,451200.0
2012-01-26 14:00:00,13.05,13.05,13.02,13.03,123000.0,13.05,13.05,13.02,13.03,123000.0
2012-01-26 14:10:00,13.02,13.03,13.02,13.02,47400.0,13.02,13.03,13.02,13.02,47400.0
2012-01-26 14:20:00,13.02,13.04,13.01,13.04,70800.0,13.02,13.04,13.01,13.04,70800.0
2012-01-26 14:30:00,13.03,13.03,13.0,13.01,99000.0,13.03,13.03,13.0,13.01,99000.0
2012-01-26 14:40:00,13.01,13.03,13.0,13.03,141000.0,13.01,13.03,13.0,13.03,141000.0
2012-01-26 14:50:00,13.03,13.06,13.01,13.02,85200.0,13.03,13.06,13.01,13.02,85200.0
2012-01-26 15:00:00,13.01,13.03,13.0,13.02,150600.0,13.01,13.03,13.0,13.02,150600.0
2012-01-26 15:10:00,13.03,13.05,13.03,13.03,129600.0,13.03,13.05,13.03,13.03,129600.0
2012-01-26 15:20:00,13.03,13.05,13.0,13.01,137400.0,13.03,13.05,13.0,13.01,137400.0
2012-01-26 15:30:00,13.02,13.06,13.01,13.05,131400.0,13.02,13.06,13.01,13.05,131400.0
2012-01-26 15:40:00,13.05,13.07,13.04,13.05,195000.0,13.05,13.07,13.04,13.05,195000.0
2012-01-26 15:50:00,13.05,13.05,13.02,13.05,270600.0,13.05,13.05,13.02,13.05,270600.0
2012-01-27 09:30:00,13.05,13.1,13.0,13.08,208200.0,13.05,13.1,13.0,13.08,208200.0
2012-01-27 09:40:00,13.08,13.21,13.08,13.16,248400.0,13.08,13.21,13.08,13.16,248400.0
2012-01-27 09:50:00,13.16,13.18,13.1,13.13,154800.0,13.16,13.18,13.1,13.13,154800.0
2012-01-27 10:00:00,13.13,13.13,13.07,13.09,190200.0,13.13,13.13,13.07,13.09,190200.0
2012-01-27 10:10:00,13.09,13.12,13.07,13.11,120000.0,13.09,13.12,13.07,13.11,120000.0
2012-01-27 10:20:00,13.1,13.14,13.09,13.14,64200.0,13.1,13.14,13.09,13.14,64200.0
2012-01-27 10:30:00,13.14,13.18,13.13,13.16,137400.0,13.14,13.18,13.13,13.16,137400.0
2012-01-27 10:40:00,13.16,13.17,13.13,13.15,151800.0,13.16,13.17,13.13,13.15,151800.0
2012-01-27 10:50:00,13.15,13.17,13.13,13.14,136800.0,13.15,13.17,13.13,13.14,136800.0
2012-01-27 11:00:00,13.14,13.15,13.12,13.12,126000.0,13.14,13.15,13.12,13.12,126000.0
2012-01-27 11:10:00,13.12,13.14,13.09,13.14,93000.0,13.12,13.14,13.09,13.14,93000.0
2012-01-27 11:20:00,13.13,13.13,13.11,13.13,81000.0,13.13,13.13,13.11,13.13,81000.0
2012-01-27 11:30:00,13.12,13.13,13.11,13.13,75600.0,13.12,13.13,13.11,13.13,75600.0
2012-01-27 11:40:00,13.13,13.13,13.11,13.12,107400.0,13.13,13.13,13.11,13.12,107400.0
2012-01-27 11:50:00,13.13,13.15,13.11,13.12,87000.0,13.13,13.15,13.11,13.12,87000.0
2012-01-27 12:00:00,13.12,13.14,13.1,13.1,63000.0,13.12,13.14,13.1,13.1,63000.0
2012-01-27 12:10:00,13.1,13.12,13.09,13.11,64800.0,13.1,13.12,13.09,13.11,64800.0
2012-01-27 12:20:00,13.11,13.12,13.09,13.09,85800.0,13.11,13.12,13.09,13.09,85800.0
2012-01-27 12:30:00,13.1,13.11,13.09,13.09,53400.0,13.1,13.11,13.09,13.09,53400.0
2012-01-27 12:40:00,13.09,13.11,13.09,13.1,74400.0,13.09,13.11,13.09,13.1,74400.0
2012-01-27 12:50:00,13.09,13.1,13.05,13.06,106800.0,13.09,13.1,13.05,13.06,106800.0
2012-01-27 13:00:00,13.06,13.12,13.06,13.1,377400.0,13.06,13.12,13.06,13.1,377400.0
2012-01-27 13:10:00,13.1,13.17,13.08,13.16,67200.0,13.1,13.17,13.08,13.16,67200.0
2012-01-27 13:20:00,13.15,13.17,13.15,13.16,60000.0,13.15,13.17,13.15,13.16,60000.0
2012-01-27 13:30:00,13.16,13.21,13.15,13.21,119400.0,13.16,13.21,13.15,13.21,119400.0
2012-01-27 13:40:00,13.21,13.22,13.17,13.17,69600.0,13.21,13.22,13.17,13.17,69600.0
2012-01-27 13:50:00,13.17,13.18,13.14,13.16,25800.0,13.17,13.18,13.14,13.16,25800.0
2012-01-27 14:00:00,13.16,13.19,13.16,13.19,40800.0,13.16,13.19,13.16,13.19,40800.0
2012-01-27 14:10:00,13.19,13.19,13.17,13.17,40200.0,13.19,13.19,13.17,13.17,40200.0
2012-01-27 14:20:00,13.17,13.19,13.17,13.18,46200.0,13.17,13.19,13.17,13.18,46200.0
2012-01-27 14:30:00,13.18,13.22,13.18,13.21,61800.0,13.18,13.22,13.18,13.21,61800.0
2012-01-27 14:40:00,13.21,13.22,13.19,13.21,61200.0,13.21,13.22,13.19,13.21,61200.0
2012-01-27 14:50:00,13.22,13.23,13.2,13.22,46800.0,13.22,13.23,13.2,13.22,46800.0
2012-01-27 15:00:00,13.22,13.23,13.19,13.2,56400.0,13.22,13.23,13.19,13.2,56400.0
2012-01-27 15:10:00,13.2,13.24,13.18,13.23,169200.0,13.2,13.24,13.18,13.23,169200.0
2012-01-27 15:20:00,13.23,13.25,13.22,13.23,133800.0,13.23,13.25,13.22,13.23,133800.0
2012-01-27 15:30:00,13.23,13.24,13.22,13.23,75600.0,13.23,13.24,13.22,13.23,75600.0
2012-01-27 15:40:00,13.23,13.24,13.22,13.24,142800.0,13.23,13.24,13.22,13.24,142800.0
2012-01-27 15:50:00,13.24,13.24,13.2,13.2,464400.0,13.24,13.24,13.2,13.2,464400.0
2012-01-30 09:30:00,13.06,13.1,12.96,13.08,97800.0,13.06,13.1,12.96,13.08,97800.0
2012-01-30 09:40:00,13.08,13.11,13.07,13.07,45600.0,13.08,13.11,13.07,13.07,45600.0
2012-01-30 09:50:00,13.07,13.11,13.06,13.1,63600.0,13.07,13.11,13.06,13.1,63600.0
2012-01-30 10:00:00,13.11,13.12,13.03,13.07,109800.0,13.11,13.12,13.03,13.07,109800.0
2012-01-30 10:10:00,13.07,13.09,13.05,13.05,55200.0,13.07,13.09,13.05,13.05,55200.0
2012-01-30 10:20:00,13.05,13.06,12.99,12.99,104400.0,13.05,13.06,12.99,12.99,104400.0
2012-01-30 10:30:00,13.01,13.03,12.98,13.03,175800.0,13.01,13.03,12.98,13.03,175800.0
2012-01-30 10:40:00,13.03,13.05,13.03,13.04,171600.0,13.03,13.05,13.03,13.04,171600.0
2012-01-30 10:50:00,13.05,13.05,13.03,13.03,66600.0,13.05,13.05,13.03,13.03,66600.0
2012-01-30 11:00:00,13.03,13.06,13.03,13.05,180600.0,13.03,13.06,13.03,13.05,180600.0
2012-01-30 11:10:00,13.05,13.1,13.05,13.07,128400.0,13.05,13.1,13.05,13.07,128400.0
2012-01-30 11:20:00,13.07,13.09,13.07,13.07,42600.0,13.07,13.09,13.07,13.07,42600.0
2012-01-30 11:30:00,13.08,13.11,13.05,13.11,75600.0,13.08,13.11,13.05,13.11,75600.0
2012-01-30 11:40:00,13.11,13.13,13.11,13.12,49200.0,13.11,13.13,13.11,13.12,49200.0
2012-01-30 11:50:00,13.12,13.15,13.12,13.14,61200.0,13.12,13.15,13.12,13.14,61200.0
2012-01-30 12:00:00,13.14,13.14,13.05,13.06,189600.0,13.14,13.14,13.05,13.06,189600.0
2012-01-30 12:10:00,13.06,13.06,13.01,13.01,92400.0,13.06,13.06,13.01,13.01,92400.0
2012-01-30 12:20:00,13.01,13.03,12.99,13.01,103200.0,13.01,13.03,12.99,13.01,103200.0
2012-01-30 12:30:00,13.01,13.03,13.01,13.02,82800.0,13.01,13.03,13.01,13.02,82800.0
2012-01-30 12:40:00,13.02,13.03,13.02,13.02,72000.0,13.02,13.03,13.02,13.02,72000.0
2012-01-30 12:50:00,13.02,13.02,12.99,13.01,98400.0,13.02,13.02,12.99,13.01,98400.0
2012-01-30 13:00:00,13.01,13.01,12.98,12.99,82800.0,13.01,13.01,12.98,12.99,82800.0
2012-01-30 13:10:00,12.99,13.0,12.98,12.98,83400.0,12.99,13.0,12.98,12.98,83400.0
2012-01-30 13:20:00,12.98,12.99,12.98,12.98,109200.0,12.98,12.99,12.98,12.98,109200.0
2012-01-30 13:30:00,12.98,12.99,12.96,12.97,163800.0,12.98,12.99,12.96,12.97,163800.0
2012-01-30 13:40:00,12.98,13.0,12.98,12.99,48600.0,12.98,13.0,12.98,12.99,48600.0
2012-01-30 13:50:00,13.0,13.01,12.98,13.01,76200.0,13.0,13.01,12.98,13.01,76200.0
2012-01-30 14:00:00,13.01,13.06,13.01,13.06,195000.0,13.01,13.06,13.01,13.06,195000.0
2012-01-30 14:10:00,13.06,13.07,13.02,13.03,123000.0,13.06,13.07,13.02,13.03,123000.0
2012-01-30 14:20:00,13.03,13.04,13.01,13.01,61200.0,13.03,13.04,13.01,13.01,61200.0
2012-01-30 14:30:00,13.01,13.04,13.0,13.03,113400.0,13.01,13.04,13.0,13.03,113400.0
2012-01-30 14:40:00,13.04,13.04,13.01,13.01,119400.0,13.04,13.04,13.01,13.01,119400.0
2012-01-30 14:50:00,13.02,13.04,13.01,13.01,102000.0,13.02,13.04,13.01,13.01,102000.0
2012-01-30 15:00:00,13.01,13.03,13.01,13.03,118200.0,13.01,13.03,13.01,13.03,118200.0
2012-01-30 15:10:00,13.03,13.06,13.03,13.04,118800.0,13.03,13.06,13.03,13.04,118800.0
2012-01-30 15:20:00,13.04,13.07,13.03,13.05,118200.0,13.04,13.07,13.03,13.05,118200.0
2012-01-30 15:30:00,13.06,13.07,13.02,13.03,127800.0,13.06,13.07,13.02,13.03,127800.0
2012-01-30 15:40:00,13.03,13.04,13.02,13.03,154800.0,13.03,13.04,13.02,13.03,154800.0
2012-01-30 15:50:00,13.04,13.05,13.02,13.04,324000.0,13.04,13.05,13.02,13.04,324000.0
2012-01-31 09:30:00,13.34,13.97,13.34,13.83,2537400.0,13.34,13.97,13.34,13.83,2537400.0
2012-01-31 09:40:00,13.83,13.84,13.65,13.73,1119600.0,13.83,13.84,13.65,13.73,1119600.0
2012-01-31 09:50:00,13.74,13.95,13.72,13.85,1105200.0,13.74,13.95,13.72,13.85,1105200.0
2012-01-31 10:00:00,13.84,13.87,13.78,13.84,645000.0,13.84,13.87,13.78,13.84,645000.0
2012-01-31 10:10:00,13.84,13.9,13.83,13.88,442200.0,13.84,13.9,13.83,13.88,442200.0
2012-01-31 10:20:00,13.87,13.97,13.85,13.95,672000.0,13.87,13.97,13.85,13.95,672000.0
2012-01-31 10:30:00,13.95,13.99,13.83,13.85,736200.0,13.95,13.99,13.83,13.85,736200.0
2012-01-31 10:40:00,13.84,13.91,13.82,13.84,471600.0,13.84,13.91,13.82,13.84,471600.0
2012-01-31 10:50:00,13.84,13.9,13.83,13.85,251400.0,13.84,13.9,13.83,13.85,251400.0
2012-01-31 11:00:00,13.85,13.89,13.83,13.85,194400.0,13.85,13.89,13.83,13.85,194400.0
2012-01-31 11:10:00,13.85,13.86,13.83,13.84,245400.0,13.85,13.86,13.83,13.84,245400.0
2012-01-31 11:20:00,13.85,13.88,13.8,13.81,427800.0,13.85,13.88,13.8,13.81,427800.0
2012-01-31 11:30:00,13.81,13.86,13.77,13.84,235800.0,13.81,13.86,13.77,13.84,235800.0
2012-01-31 11:40:00,13.84,13.87,13.82,13.84,238800.0,13.84,13.87,13.82,13.84,238800.0
2012-01-31 11:50:00,13.84,13.86,13.83,13.84,127200.0,13.84,13.86,13.83,13.84,127200.0
2012-01-31 12:00:00,13.84,13.85,13.83,13.83,162600.0,13.84,13.85,13.83,13.83,162600.0
2012-01-31 12:10:00,13.83,13.85,13.79,13.85,383400.0,13.83,13.85,13.79,13.85,383400.0
2012-01-31 12:20:00,13.85,13.85,13.82,13.83,133800.0,13.85,13.85,13.82,13.83,133800.0
2012-01-31 12:30:00,13.82,13.84,13.8,13.8,163800.0,13.82,13.84,13.8,13.8,163800.0
2012-01-31 12:40:00,13.8,13.83,13.79,13.83,194400.0,13.8,13.83,13.79,13.83,194400.0
2012-01-31 12:50:00,13.83,13.85,13.81,13.84,115200.0,13.83,13.85,13.81,13.84,115200.0
2012-01-31 13:00:00,13.84,13.86,13.83,13.86,227400.0,13.84,13.86,13.83,13.86,227400.0
2012-01-31 13:10:00,13.86,13.87,13.83,13.83,159600.0,13.86,13.87,13.83,13.83,159600.0
2012-01-31 13:20:00,13.83,13.84,13.83,13.84,88800.0,13.83,13.84,13.83,13.84,88800.0
2012-01-31 13:30:00,13.84,13.85,13.82,13.83,155400.0,13.84,13.85,13.82,13.83,155400.0
2012-01-31 13:40:00,13.82,13.84,13.8,13.83,276000.0,13.82,13.84,13.8,13.83,276000.0
2012-01-31 13:50:00,13.83,13.84,13.8,13.81,120600.0,13.83,13.84,13.8,13.81,120600.0
2012-01-31 14:00:00,13.81,13.82,13.8,13.81,159600.0,13.81,13.82,13.8,13.81,159600.0
2012-01-31 14:10:00,13.81,13.83,13.81,13.83,169200.0,13.81,13.83,13.81,13.83,169200.0
2012-01-31 14:20:00,13.83,13.85,13.8,13.81,190200.0,13.83,13.85,13.8,13.81,190200.0
2012-01-31 14:30:00,13.81,13.85,13.8,13.85,220800.0,13.81,13.85,13.8,13.85,220800.0
2012-01-31 14:40:00,13.85,13.85,13.81,13.83,206400.0,13.85,13.85,13.81,13.83,206400.0
2012-01-31 14:50:00,13.83,13.85,13.83,13.84,175800.0,13.83,13.85,13.83,13.84,175800.0
2012-01-31 15:00:00,13.84,13.84,13.81,13.81,400800.0,13.84,13.84,13.81,13.81,400800.0
2012-01-31 15:10:00,13.81,13.83,13.8,13.81,260400.0,13.81,13.83,13.8,13.81,260400.0
2012-01-31 15:20:00,13.81,13.82,13.75,13.77,285600.0,13.81,13.82,13.75,13.77,285600.0
2012-01-31 15:30:00,13.78,13.8,13.74,13.79,359400.0,13.78,13.8,13.74,13.79,359400.0
2012-01-31 15:40:00,13.79,13.83,13.77,13.81,916200.0,13.79,13.83,13.77,13.81,916200.0
2012-01-31 15:50:00,13.82,13.82,13.77,13.78,1719600.0,13.82,13.82,13.77,13.78,1719600.0
2012-02-01 09:30:00,13.74,13.9,13.73,13.85,494400.0,13.74,13.9,13.73,13.85,494400.0
2012-02-01 09:40:00,13.83,13.83,13.66,13.69,423600.0,13.83,13.83,13.66,13.69,423600.0
2012-02-01 09:50:00,13.69,13.75,13.59,13.6,400800.0,13.69,13.75,13.59,13.6,400800.0
2012-02-01 10:00:00,13.6,13.7,13.59,13.62,279000.0,13.6,13.7,13.59,13.62,279000.0
2012-02-01 10:10:00,13.62,13.73,13.61,13.72,171600.0,13.62,13.73,13.61,13.72,171600.0
2012-02-01 10:20:00,13.72,13.72,13.67,13.72,262200.0,13.72,13.72,13.67,13.72,262200.0
2012-02-01 10:30:00,13.72,13.72,13.67,13.71,250200.0,13.72,13.72,13.67,13.71,250200.0
2012-02-01 10:40:00,13.71,13.77,13.68,13.77,390600.0,13.71,13.77,13.68,13.77,390600.0
2012-02-01 10:50:00,13.76,13.78,13.73,13.78,263400.0,13.76,13.78,13.73,13.78,263400.0
2012-02-01 11:00:00,13.78,13.78,13.69,13.73,288000.0,13.78,13.78,13.69,13.73,288000.0
2012-02-01 11:10:00,13.73,13.73,13.65,13.67,514800.0,13.73,13.73,13.65,13.67,514800.0
2012-02-01 11:20:00,13.67,13.69,13.65,13.66,371400.0,13.67,13.69,13.65,13.66,371400.0
2012-02-01 11:30:00,13.67,13.68,13.64,13.66,243000.0,13.67,13.68,13.64,13.66,243000.0
2012-02-01 11:40:00,13.66,13.69,13.63,13.68,300600.0,13.66,13.69,13.63,13.68,300600.0
2012-02-01 11:50:00,13.69,13.71,13.67,13.69,482400.0,13.69,13.71,13.67,13.69,482400.0
2012-02-01 12:00:00,13.7,13.72,13.67,13.71,111000.0,13.7,13.72,13.67,13.71,111000.0
2012-02-01 12:10:00,13.71,13.71,13.68,13.68,123000.0,13.71,13.71,13.68,13.68,123000.0
2012-02-01 12:20:00,13.69,13.75,13.68,13.71,156600.0,13.69,13.75,13.68,13.71,156600.0
2012-02-01 12:30:00,13.71,13.72,13.68,13.71,97200.0,13.71,13.72,13.68,13.71,97200.0
2012-02-01 12:40:00,13.71,13.71,13.68,13.68,87600.0,13.71,13.71,13.68,13.68,87600.0
2012-02-01 12:50:00,13.69,13.7,13.67,13.68,94800.0,13.69,13.7,13.67,13.68,94800.0
2012-02-01 13:00:00,13.68,13.71,13.67,13.69,135000.0,13.68,13.71,13.67,13.69,135000.0
2012-02-01 13:10:00,13.68,13.71,13.68,13.69,118800.0,13.68,13.71,13.68,13.69,118800.0
2012-02-01 13:20:00,13.69,13.72,13.68,13.69,180600.0,13.69,13.72,13.68,13.69,180600.0
2012-02-01 13:30:00,13.69,13.71,13.68,13.7,527400.0,13.69,13.71,13.68,13.7,527400.0
2012-02-01 13:40:00,13.7,13.7,13.67,13.68,231600.0,13.7,13.7,13.67,13.68,231600.0
2012-02-01 13:50:00,13.67,13.7,13.66,13.69,278400.0,13.67,13.7,13.66,13.69,278400.0
2012-02-01 14:00:00,13.69,13.7,13.68,13.68,103800.0,13.69,13.7,13.68,13.68,103800.0
2012-02-01 14:10:00,13.68,13.69,13.67,13.68,115200.0,13.68,13.69,13.67,13.68,115200.0
2012-02-01 14:20:00,13.68,13.7,13.67,13.69,226800.0,13.68,13.7,13.67,13.69,226800.0
2012-02-01 14:30:00,13.7,13.7,13.67,13.68,276600.0,13.7,13.7,13.67,13.68,276600.0
2012-02-01 14:40:00,13.68,13.68,13.65,13.66,333000.0,13.68,13.68,13.65,13.66,333000.0
2012-02-01 14:50:00,13.67,13.68,13.65,13.67,148800.0,13.67,13.68,13.65,13.67,148800.0
2012-02-01 15:00:00,13.67,13.68,13.65,13.65,231000.0,13.67,13.68,13.65,13.65,231000.0
2012-02-01 15:10:00,13.65,13.67,13.65,13.67,306000.0,13.65,13.67,13.65,13.67,306000.0
2012-02-01 15:20:00,13.66,13.67,13.65,13.67,324000.0,13.66,13.67,13.65,13.67,324000.0
2012-02-01 15:30:00,13.66,13.67,13.6,13.63,784200.0,13.66,13.67,13.6,13.63,784200.0
2012-02-01 15:40:00,13.63,13.64,13.6,13.64,454800.0,13.63,13.64,13.6,13.64,454800.0
2012-02-01 15:50:00,13.64,13.66,13.6,13.62,549000.0,13.64,13.66,13.6,13.62,549000.0
2012-02-02 09:30:00,13.51,13.56,13.42,13.46,444000.0,13.51,13.56,13.42,13.46,444000.0
2012-02-02 09:40:00,13.46,13.51,13.45,13.5,147000.0,13.46,13.51,13.45,13.5,147000.0
2012-02-02 09:50:00,13.49,13.51,13.48,13.48,102000.0,13.49,13.51,13.48,13.48,102000.0
2012-02-02 10:00:00,13.48,13.51,13.45,13.46,87000.0,13.48,13.51,13.45,13.46,87000.0
2012-02-02 10:10:00,13.46,13.46,13.4,13.42,383400.0,13.46,13.46,13.4,13.42,383400.0
2012-02-02 10:20:00,13.42,13.45,13.42,13.43,94800.0,13.42,13.45,13.42,13.43,94800.0
2012-02-02 10:30:00,13.43,13.46,13.43,13.43,125400.0,13.43,13.46,13.43,13.43,125400.0
2012-02-02 10:40:00,13.44,13.49,13.44,13.49,145800.0,13.44,13.49,13.44,13.49,145800.0
2012-02-02 10:50:00,13.49,13.5,13.47,13.47,118800.0,13.49,13.5,13.47,13.47,118800.0
2012-02-02 11:00:00,13.47,13.47,13.45,13.46,63000.0,13.47,13.47,13.45,13.46,63000.0
2012-02-02 11:10:00,13.46,13.46,13.4,13.44,210600.0,13.46,13.46,13.4,13.44,210600.0
2012-02-02 11:20:00,13.43,13.46,13.42,13.44,121800.0,13.43,13.46,13.42,13.44,121800.0
2012-02-02 11:30:00,13.44,13.46,13.44,13.46,156000.0,13.44,13.46,13.44,13.46,156000.0
2012-02-02 11:40:00,13.46,13.47,13.45,13.45,36000.0,13.46,13.47,13.45,13.45,36000.0
2012-02-02 11:50:00,13.45,13.45,13.37,13.37,135600.0,13.45,13.45,13.37,13.37,135600.0
2012-02-02 12:00:00,13.37,13.42,13.36,13.39,181200.0,13.37,13.42,13.36,13.39,181200.0
2012-02-02 12:10:00,13.4,13.42,13.39,13.41,78600.0,13.4,13.42,13.39,13.41,78600.0
2012-02-02 12:20:00,13.43,13.47,13.42,13.46,123600.0,13.43,13.47,13.42,13.46,123600.0
2012-02-02 12:30:00,13.46,13.49,13.42,13.42,237000.0,13.46,13.49,13.42,13.42,237000.0
2012-02-02 12:40:00,13.42,13.42,13.38,13.38,114600.0,13.42,13.42,13.38,13.38,114600.0
2012-02-02 12:50:00,13.38,13.41,13.34,13.34,214800.0,13.38,13.41,13.34,13.34,214800.0
2012-02-02 13:00:00,13.35,13.36,13.33,13.34,282000.0,13.35,13.36,13.33,13.34,282000.0
2012-02-02 13:10:00,13.33,13.37,13.33,13.37,210600.0,13.33,13.37,13.33,13.37,210600.0
2012-02-02 13:20:00,13.37,13.41,13.34,13.36,286200.0,13.37,13.41,13.34,13.36,286200.0
2012-02-02 13:30:00,13.36,13.4,13.34,13.4,168000.0,13.36,13.4,13.34,13.4,168000.0
2012-02-02 13:40:00,13.4,13.41,13.38,13.38,90000.0,13.4,13.41,13.38,13.38,90000.0
2012-02-02 13:50:00,13.38,13.42,13.37,13.42,42000.0,13.38,13.42,13.37,13.42,42000.0
2012-02-02 14:00:00,13.42,13.45,13.42,13.44,93000.0,13.42,13.45,13.42,13.44,93000.0
2012-02-02 14:10:00,13.44,13.46,13.44,13.44,98400.0,13.44,13.46,13.44,13.44,98400.0
2012-02-02 14:20:00,13.45,13.46,13.43,13.45,260400.0,13.45,13.46,13.43,13.45,260400.0
2012-02-02 14:30:00,13.45,13.47,13.45,13.46,80400.0,13.45,13.47,13.45,13.46,80400.0
2012-02-02 14:40:00,13.45,13.47,13.44,13.46,73200.0,13.45,13.47,13.44,13.46,73200.0
2012-02-02 14:50:00,13.46,13.47,13.45,13.45,102000.0,13.46,13.47,13.45,13.45,102000.0
2012-02-02 15:00:00,13.46,13.47,13.42,13.42,135000.0,13.46,13.47,13.42,13.42,135000.0
2012-02-02 15:10:00,13.42,13.44,13.41,13.42,194400.0,13.42,13.44,13.41,13.42,194400.0
2012-02-02 15:20:00,13.43,13.43,13.42,13.43,184800.0,13.43,13.43,13.42,13.43,184800.0
2012-02-02 15:30:00,13.43,13.48,13.43,13.47,405600.0,13.43,13.48,13.43,13.47,405600.0
2012-02-02 15:40:00,13.47,13.48,13.42,13.42,399000.0,13.47,13.48,13.42,13.42,399000.0
2012-02-02 15:50:00,13.42,13.45,13.42,13.44,592800.0,13.42,13.45,13.42,13.44,592800.0
2012-02-03 09:30:00,12.05,12.41,12.03,12.3,5232000.0,12.05,12.41,12.03,12.3,5232000.0
2012-02-03 09:40:00,12.3,12.38,12.25,12.32,2546400.0,12.3,12.38,12.25,12.32,2546400.0
2012-02-03 09:50:00,12.32,12.45,12.28,12.37,1718400.0,12.32,12.45,12.28,12.37,1718400.0
2012-02-03 10:00:00,12.38,12.42,12.36,12.36,933000.0,12.38,12.42,12.36,12.36,933000.0
2012-02-03 10:10:00,12.36,12.5,12.3,12.32,1636200.0,12.36,12.5,12.3,12.32,1636200.0
2012-02-03 10:20:00,12.31,12.33,12.25,12.29,750000.0,12.31,12.33,12.25,12.29,750000.0
2012-02-03 10:30:00,12.29,12.3,12.19,12.19,720000.0,12.29,12.3,12.19,12.19,720000.0
2012-02-03 10:40:00,12.19,12.19,12.04,12.05,1659600.0,12.19,12.19,12.04,12.05,1659600.0
2012-02-03 10:50:00,12.04,12.11,11.83,11.95,1796400.0,12.04,12.11,11.83,11.95,1796400.0
2012-02-03 11:00:00,11.94,12.0,11.87,11.88,1218600.0,11.94,12.0,11.87,11.88,1218600.0
2012-02-03 11:10:00,11.88,11.93,11.87,11.9,647400.0,11.88,11.93,11.87,11.9,647400.0
2012-02-03 11:20:00,11.9,12.02,11.83,12.0,1294200.0,11.9,12.02,11.83,12.0,1294200.0
2012-02-03 11:30:00,12.0,12.0,11.93,11.96,780600.0,12.0,12.0,11.93,11.96,780600.0
2012-02-03 11:40:00,11.96,11.98,11.87,11.91,433200.0,11.96,11.98,11.87,11.91,433200.0
2012-02-03 11:50:00,11.92,11.95,11.89,11.94,339600.0,11.92,11.95,11.89,11.94,339600.0
2012-02-03 12:00:00,11.94,11.96,11.88,11.91,265200.0,11.94,11.96,11.88,11.91,265200.0
2012-02-03 12:10:00,11.91,11.92,11.9,11.9,251400.0,11.91,11.92,11.9,11.9,251400.0
2012-02-03 12:20:00,11.91,11.91,11.85,11.88,374400.0,11.91,11.91,11.85,11.88,374400.0
2012-02-03 12:30:00,11.88,12.0,11.87,11.97,1033200.0,11.88,12.0,11.87,11.97,1033200.0
2012-02-03 12:40:00,11.97,12.02,11.97,12.0,628200.0,11.97,12.02,11.97,12.0,628200.0
2012-02-03 12:50:00,12.0,12.0,11.95,11.99,465600.0,12.0,12.0,11.95,11.99,465600.0
2012-02-03 13:00:00,11.99,12.02,11.98,12.01,727800.0,11.99,12.02,11.98,12.01,727800.0
2012-02-03 13:10:00,12.01,12.11,12.01,12.11,943200.0,12.01,12.11,12.01,12.11,943200.0
2012-02-03 13:20:00,12.11,12.18,12.11,12.16,1287600.0,12.11,12.18,12.11,12.16,1287600.0
2012-02-03 13:30:00,12.15,12.15,12.02,12.02,907800.0,12.15,12.15,12.02,12.02,907800.0
2012-02-03 13:40:00,12.03,12.03,11.97,11.99,694800.0,12.03,12.03,11.97,11.99,694800.0
2012-02-03 13:50:00,11.99,12.03,11.99,11.99,970800.0,11.99,12.03,11.99,11.99,970800.0
2012-02-03 14:00:00,11.99,12.02,11.97,11.99,350400.0,11.99,12.02,11.97,11.99,350400.0
2012-02-03 14:10:00,11.99,12.0,11.99,12.0,598800.0,11.99,12.0,11.99,12.0,598800.0
2012-02-03 14:20:00,12.0,12.0,11.97,12.0,447600.0,12.0,12.0,11.97,12.0,447600.0
2012-02-03 14:30:00,12.0,12.0,11.99,11.99,314400.0,12.0,12.0,11.99,11.99,314400.0
2012-02-03 14:40:00,11.99,12.0,11.97,11.98,465600.0,11.99,12.0,11.97,11.98,465600.0
2012-02-03 14:50:00,11.98,12.03,11.98,12.0,407400.0,11.98,12.03,11.98,12.0,407400.0
2012-02-03 15:00:00,12.01,12.03,11.97,11.98,667800.0,12.01,12.03,11.97,11.98,667800.0
2012-02-03 15:10:00,11.98,11.98,11.94,11.96,647400.0,11.98,11.98,11.94,11.96,647400.0
2012-02-03 15:20:00,11.96,11.99,11.94,11.98,559800.0,11.96,11.99,11.94,11.98,559800.0
2012-02-03 15:30:00,11.98,11.98,11.92,11.92,876000.0,11.98,11.98,11.92,11.92,876000.0
2012-02-03 15:40:00,11.92,11.97,11.91,11.97,691800.0,11.92,11.97,11.91,11.97,691800.0
2012-02-03 15:50:00,11.97,11.97,11.92,11.92,1587600.0,11.97,11.97,11.92,11.92,1587600.0
2012-02-06 09:30:00,11.89,11.93,11.76,11.78,657000.0,11.89,11.93,11.76,11.78,657000.0
2012-02-06 09:40:00,11.78,11.8,11.7,11.77,480000.0,11.78,11.8,11.7,11.77,480000.0
2012-02-06 09:50:00,11.77,11.81,11.75,11.78,283800.0,11.77,11.81,11.75,11.78,283800.0
2012-02-06 10:00:00,11.78,11.81,11.77,11.8,243600.0,11.78,11.81,11.77,11.8,243600.0
2012-02-06 10:10:00,11.8,11.85,11.79,11.81,239400.0,11.8,11.85,11.79,11.81,239400.0
2012-02-06 10:20:00,11.82,11.88,11.81,11.86,379200.0,11.82,11.88,11.81,11.86,379200.0
2012-02-06 10:30:00,11.87,11.99,11.86,11.97,469200.0,11.87,11.99,11.86,11.97,469200.0
2012-02-06 10:40:00,11.97,11.97,11.9,11.92,355800.0,11.97,11.97,11.9,11.92,355800.0
2012-02-06 10:50:00,11.92,11.94,11.89,11.93,225000.0,11.92,11.94,11.89,11.93,225000.0
2012-02-06 11:00:00,11.94,12.0,11.94,11.98,435000.0,11.94,12.0,11.94,11.98,435000.0
2012-02-06 11:10:00,11.97,12.02,11.97,12.02,306000.0,11.97,12.02,11.97,12.02,306000.0
2012-02-06 11:20:00,12.02,12.07,12.0,12.06,340200.0,12.02,12.07,12.0,12.06,340200.0
2012-02-06 11:30:00,12.07,12.07,12.01,12.03,250800.0,12.07,12.07,12.01,12.03,250800.0
2012-02-06 11:40:00,12.03,12.04,12.01,12.03,192000.0,12.03,12.04,12.01,12.03,192000.0
2012-02-06 11:50:00,12.03,12.12,12.03,12.1,397200.0,12.03,12.12,12.03,12.1,397200.0
2012-02-06 12:00:00,12.1,12.13,12.08,12.13,443400.0,12.1,12.13,12.08,12.13,443400.0
2012-02-06 12:10:00,12.13,12.13,12.02,12.03,255600.0,12.13,12.13,12.02,12.03,255600.0
2012-02-06 12:20:00,12.03,12.06,12.02,12.05,204000.0,12.03,12.06,12.02,12.05,204000.0
2012-02-06 12:30:00,12.05,12.08,12.03,12.07,123000.0,12.05,12.08,12.03,12.07,123000.0
2012-02-06 12:40:00,12.07,12.08,12.06,12.06,89400.0,12.07,12.08,12.06,12.06,89400.0
2012-02-06 12:50:00,12.06,12.06,12.05,12.05,142800.0,12.06,12.06,12.05,12.05,142800.0
2012-02-06 13:00:00,12.05,12.1,12.02,12.04,241200.0,12.05,12.1,12.02,12.04,241200.0
2012-02-06 13:10:00,12.03,12.09,12.03,12.07,88200.0,12.03,12.09,12.03,12.07,88200.0
2012-02-06 13:20:00,12.07,12.08,12.04,12.05,97200.0,12.07,12.08,12.04,12.05,97200.0
2012-02-06 13:30:00,12.05,12.07,12.05,12.07,199800.0,12.05,12.07,12.05,12.07,199800.0
2012-02-06 13:40:00,12.07,12.08,12.05,12.07,148800.0,12.07,12.08,12.05,12.07,148800.0
2012-02-06 13:50:00,12.07,12.11,12.07,12.09,193200.0,12.07,12.11,12.07,12.09,193200.0
2012-02-06 14:00:00,12.09,12.12,12.08,12.1,166200.0,12.09,12.12,12.08,12.1,166200.0
2012-02-06 14:10:00,12.1,12.1,12.08,12.08,128400.0,12.1,12.1,12.08,12.08,128400.0
2012-02-06 14:20:00,12.07,12.09,12.06,12.06,135600.0,12.07,12.09,12.06,12.06,135600.0
2012-02-06 14:30:00,12.06,12.08,12.06,12.06,184800.0,12.06,12.08,12.06,12.06,184800.0
2012-02-06 14:40:00,12.07,12.07,12.05,12.05,163200.0,12.07,12.07,12.05,12.05,163200.0
2012-02-06 14:50:00,12.05,12.06,12.02,12.02,171600.0,12.05,12.06,12.02,12.02,171600.0
2012-02-06 15:00:00,12.03,12.08,12.02,12.07,258000.0,12.03,12.08,12.02,12.07,258000.0
2012-02-06 15:10:00,12.07,12.16,12.07,12.08,654000.0,12.07,12.16,12.07,12.08,654000.0
2012-02-06 15:20:00,12.08,12.09,12.06,12.07,234600.0,12.08,12.09,12.06,12.07,234600.0
2012-02-06 15:30:00,12.07,12.08,12.06,12.06,303000.0,12.07,12.08,12.06,12.06,303000.0
2012-02-06 15:40:00,12.06,12.08,12.05,12.06,307800.0,12.06,12.08,12.05,12.06,307800.0
2012-02-06 15:50:00,12.06,12.09,12.06,12.08,640800.0,12.06,12.09,12.06,12.08,640800.0
2012-02-07 09:30:00,12.09,12.14,12.0,12.13,642000.0,12.09,12.14,12.0,12.13,642000.0
2012-02-07 09:40:00,12.13,12.28,12.1,12.23,409800.0,12.13,12.28,12.1,12.23,409800.0
2012-02-07 09:50:00,12.23,12.33,12.17,12.32,509400.0,12.23,12.33,12.17,12.32,509400.0
2012-02-07 10:00:00,12.32,12.32,12.25,12.25,235200.0,12.32,12.32,12.25,12.25,235200.0
2012-02-07 10:10:00,12.25,12.29,12.21,12.21,177000.0,12.25,12.29,12.21,12.21,177000.0
2012-02-07 10:20:00,12.21,12.21,12.17,12.19,238200.0,12.21,12.21,12.17,12.19,238200.0
2012-02-07 10:30:00,12.19,12.21,12.14,12.16,127800.0,12.19,12.21,12.14,12.16,127800.0
2012-02-07 10:40:00,12.17,12.2,12.14,12.19,183000.0,12.17,12.2,12.14,12.19,183000.0
2012-02-07 10:50:00,12.19,12.2,12.17,12.19,102000.0,12.19,12.2,12.17,12.19,102000.0
2012-02-07 11:00:00,12.19,12.21,12.17,12.21,123000.0,12.19,12.21,12.17,12.21,123000.0
2012-02-07 11:10:00,12.21,12.26,12.21,12.26,220200.0,12.21,12.26,12.21,12.26,220200.0
2012-02-07 11:20:00,12.26,12.27,12.25,12.27,142200.0,12.26,12.27,12.25,12.27,142200.0
2012-02-07 11:30:00,12.27,12.28,12.26,12.28,177600.0,12.27,12.28,12.26,12.28,177600.0
2012-02-07 11:40:00,12.27,12.28,12.26,12.27,389400.0,12.27,12.28,12.26,12.27,389400.0
2012-02-07 11:50:00,12.27,12.28,12.26,12.27,128400.0,12.27,12.28,12.26,12.27,128400.0
2012-02-07 12:00:00,12.27,12.27,12.24,12.25,223200.0,12.27,12.27,12.24,12.25,223200.0
2012-02-07 12:10:00,12.25,12.26,12.24,12.25,186600.0,12.25,12.26,12.24,12.25,186600.0
2012-02-07 12:20:00,12.25,12.26,12.25,12.25,122400.0,12.25,12.26,12.25,12.25,122400.0
2012-02-07 12:30:00,12.25,12.26,12.25,12.25,144000.0,12.25,12.26,12.25,12.25,144000.0
2012-02-07 12:40:00,12.25,12.26,12.25,12.25,76800.0,12.25,12.26,12.25,12.25,76800.0
2012-02-07 12:50:00,12.25,12.28,12.25,12.28,100800.0,12.25,12.28,12.25,12.28,100800.0
2012-02-07 13:00:00,12.27,12.28,12.25,12.25,95400.0,12.27,12.28,12.25,12.25,95400.0
2012-02-07 13:10:00,12.25,12.26,12.24,12.25,103200.0,12.25,12.26,12.24,12.25,103200.0
2012-02-07 13:20:00,12.25,12.27,12.25,12.27,109200.0,12.25,12.27,12.25,12.27,109200.0
2012-02-07 13:30:00,12.26,12.28,12.25,12.26,219600.0,12.26,12.28,12.25,12.26,219600.0
2012-02-07 13:40:00,12.27,12.27,12.25,12.26,71400.0,12.27,12.27,12.25,12.26,71400.0
2012-02-07 13:50:00,12.25,12.28,12.25,12.27,107400.0,12.25,12.28,12.25,12.27,107400.0
2012-02-07 14:00:00,12.28,12.29,12.27,12.28,112200.0,12.28,12.29,12.27,12.28,112200.0
2012-02-07 14:10:00,12.28,12.29,12.27,12.28,97800.0,12.28,12.29,12.27,12.28,97800.0
2012-02-07 14:20:00,12.27,12.27,12.26,12.26,54600.0,12.27,12.27,12.26,12.26,54600.0
2012-02-07 14:30:00,12.26,12.26,12.25,12.26,46200.0,12.26,12.26,12.25,12.26,46200.0
2012-02-07 14:40:00,12.26,12.27,12.25,12.27,80400.0,12.26,12.27,12.25,12.27,80400.0
2012-02-07 14:50:00,12.27,12.28,12.26,12.27,102000.0,12.27,12.28,12.26,12.27,102000.0
2012-02-07 15:00:00,12.27,12.27,12.26,12.27,109200.0,12.27,12.27,12.26,12.27,109200.0
2012-02-07 15:10:00,12.27,12.28,12.27,12.28,191400.0,12.27,12.28,12.27,12.28,191400.0
2012-02-07 15:20:00,12.28,12.28,12.27,12.28,113400.0,12.28,12.28,12.27,12.28,113400.0
2012-02-07 15:30:00,12.28,12.29,12.26,12.28,217800.0,12.28,12.29,12.26,12.28,217800.0
2012-02-07 15:40:00,12.28,12.28,12.27,12.28,242400.0,12.28,12.28,12.27,12.28,242400.0
2012-02-07 15:50:00,12.28,12.28,12.26,12.27,501000.0,12.28,12.28,12.26,12.27,501000.0
2012-02-08 09:30:00,12.33,12.37,12.22,12.23,394200.0,12.33,12.37,12.22,12.23,394200.0
2012-02-08 09:40:00,12.23,12.34,12.23,12.33,194400.0,12.23,12.34,12.23,12.33,194400.0
2012-02-08 09:50:00,12.32,12.34,12.3,12.34,102000.0,12.32,12.34,12.3,12.34,102000.0
2012-02-08 10:00:00,12.34,12.35,12.32,12.33,127200.0,12.34,12.35,12.32,12.33,127200.0
2012-02-08 10:10:00,12.33,12.33,12.3,12.31,51600.0,12.33,12.33,12.3,12.31,51600.0
2012-02-08 10:20:00,12.31,12.32,12.29,12.31,152400.0,12.31,12.32,12.29,12.31,152400.0
2012-02-08 10:30:00,12.31,12.31,12.28,12.3,34800.0,12.31,12.31,12.28,12.3,34800.0
2012-02-08 10:40:00,12.3,12.31,12.29,12.3,144600.0,12.3,12.31,12.29,12.3,144600.0
2012-02-08 10:50:00,12.31,12.31,12.29,12.3,67200.0,12.31,12.31,12.29,12.3,67200.0
2012-02-08 11:00:00,12.3,12.31,12.26,12.26,76200.0,12.3,12.31,12.26,12.26,76200.0
2012-02-08 11:10:00,12.26,12.27,12.24,12.26,43200.0,12.26,12.27,12.24,12.26,43200.0
2012-02-08 11:20:00,12.26,12.27,12.23,12.24,67200.0,12.26,12.27,12.23,12.24,67200.0
2012-02-08 11:30:00,12.24,12.25,12.23,12.24,81600.0,12.24,12.25,12.23,12.24,81600.0
2012-02-08 11:40:00,12.24,12.29,12.22,12.28,333600.0,12.24,12.29,12.22,12.28,333600.0
2012-02-08 11:50:00,12.29,12.32,12.27,12.27,295800.0,12.29,12.32,12.27,12.27,295800.0
2012-02-08 12:00:00,12.27,12.28,12.24,12.26,107400.0,12.27,12.28,12.24,12.26,107400.0
2012-02-08 12:10:00,12.26,12.27,12.24,12.25,111600.0,12.26,12.27,12.24,12.25,111600.0
2012-02-08 12:20:00,12.25,12.26,12.24,12.24,48600.0,12.25,12.26,12.24,12.24,48600.0
2012-02-08 12:30:00,12.25,12.25,12.24,12.25,89400.0,12.25,12.25,12.24,12.25,89400.0
2012-02-08 12:40:00,12.24,12.25,12.23,12.25,91200.0,12.24,12.25,12.23,12.25,91200.0
2012-02-08 12:50:00,12.25,12.28,12.25,12.28,43800.0,12.25,12.28,12.25,12.28,43800.0
2012-02-08 13:00:00,12.27,12.29,12.26,12.28,100800.0,12.27,12.29,12.26,12.28,100800.0
2012-02-08 13:10:00,12.29,12.3,12.27,12.29,147000.0,12.29,12.3,12.27,12.29,147000.0
2012-02-08 13:20:00,12.29,12.31,12.29,12.31,57600.0,12.29,12.31,12.29,12.31,57600.0
2012-02-08 13:30:00,12.31,12.31,12.29,12.3,129600.0,12.31,12.31,12.29,12.3,129600.0
2012-02-08 13:40:00,12.3,12.3,12.28,12.29,95400.0,12.3,12.3,12.28,12.29,95400.0
2012-02-08 13:50:00,12.29,12.33,12.29,12.32,183600.0,12.29,12.33,12.29,12.32,183600.0
2012-02-08 14:00:00,12.32,12.32,12.31,12.32,103200.0,12.32,12.32,12.31,12.32,103200.0
2012-02-08 14:10:00,12.31,12.32,12.3,12.31,82800.0,12.31,12.32,12.3,12.31,82800.0
2012-02-08 14:20:00,12.31,12.32,12.31,12.31,100200.0,12.31,12.32,12.31,12.31,100200.0
2012-02-08 14:30:00,12.31,12.31,12.3,12.3,94800.0,12.31,12.31,12.3,12.3,94800.0
2012-02-08 14:40:00,12.3,12.32,12.3,12.32,108000.0,12.3,12.32,12.3,12.32,108000.0
2012-02-08 14:50:00,12.32,12.33,12.31,12.32,137400.0,12.32,12.33,12.31,12.32,137400.0
2012-02-08 15:00:00,12.31,12.32,12.31,12.32,138000.0,12.31,12.32,12.31,12.32,138000.0
2012-02-08 15:10:00,12.32,12.32,12.31,12.32,201600.0,12.32,12.32,12.31,12.32,201600.0
2012-02-08 15:20:00,12.32,12.34,12.32,12.33,277800.0,12.32,12.34,12.32,12.33,277800.0
2012-02-08 15:30:00,12.33,12.34,12.32,12.32,262800.0,12.33,12.34,12.32,12.32,262800.0
2012-02-08 15:40:00,12.32,12.33,12.32,12.33,428400.0,12.32,12.33,12.32,12.33,428400.0
2012-02-08 15:50:00,12.33,12.33,12.31,12.33,425400.0,12.33,12.33,12.31,12.33,425400.0
2012-02-09 09:30:00,12.28,12.35,12.25,12.33,296400.0,12.28,12.35,12.25,12.33,296400.0
2012-02-09 09:40:00,12.31,12.33,12.22,12.25,230400.0,12.31,12.33,12.22,12.25,230400.0
2012-02-09 09:50:00,12.25,12.3,12.22,12.3,102600.0,12.25,12.3,12.22,12.3,102600.0
2012-02-09 10:00:00,12.3,12.33,12.28,12.28,151800.0,12.3,12.33,12.28,12.28,151800.0
2012-02-09 10:10:00,12.28,12.29,12.21,12.21,78000.0,12.28,12.29,12.21,12.21,78000.0
2012-02-09 10:20:00,12.2,12.24,12.19,12.22,277200.0,12.2,12.24,12.19,12.22,277200.0
2012-02-09 10:30:00,12.22,12.24,12.21,12.22,492600.0,12.22,12.24,12.21,12.22,492600.0
2012-02-09 10:40:00,12.22,12.23,12.21,12.22,64800.0,12.22,12.23,12.21,12.22,64800.0
2012-02-09 10:50:00,12.22,12.23,12.21,12.23,63600.0,12.22,12.23,12.21,12.23,63600.0
2012-02-09 11:00:00,12.22,12.24,12.21,12.23,114000.0,12.22,12.24,12.21,12.23,114000.0
2012-02-09 11:10:00,12.23,12.24,12.22,12.23,84600.0,12.23,12.24,12.22,12.23,84600.0
2012-02-09 11:20:00,12.24,12.24,12.22,12.23,63000.0,12.24,12.24,12.22,12.23,63000.0
2012-02-09 11:30:00,12.22,12.24,12.22,12.23,56400.0,12.22,12.24,12.22,12.23,56400.0
2012-02-09 11:40:00,12.23,12.25,12.22,12.24,71400.0,12.23,12.25,12.22,12.24,71400.0
2012-02-09 11:50:00,12.24,12.24,12.22,12.22,183000.0,12.24,12.24,12.22,12.22,183000.0
2012-02-09 12:00:00,12.22,12.24,12.22,12.24,42000.0,12.22,12.24,12.22,12.24,42000.0
2012-02-09 12:10:00,12.24,12.25,12.24,12.25,35400.0,12.24,12.25,12.24,12.25,35400.0
2012-02-09 12:20:00,12.25,12.26,12.24,12.25,36000.0,12.25,12.26,12.24,12.25,36000.0
2012-02-09 12:30:00,12.25,12.25,12.24,12.25,79200.0,12.25,12.25,12.24,12.25,79200.0
2012-02-09 12:40:00,12.25,12.25,12.24,12.24,53400.0,12.25,12.25,12.24,12.24,53400.0
2012-02-09 12:50:00,12.24,12.24,12.23,12.24,54000.0,12.24,12.24,12.23,12.24,54000.0
2012-02-09 13:00:00,12.24,12.25,12.22,12.22,33600.0,12.24,12.25,12.22,12.22,33600.0
2012-02-09 13:10:00,12.22,12.24,12.22,12.24,126600.0,12.22,12.24,12.22,12.24,126600.0
2012-02-09 13:20:00,12.24,12.24,12.23,12.24,69000.0,12.24,12.24,12.23,12.24,69000.0
2012-02-09 13:30:00,12.24,12.24,12.22,12.24,122400.0,12.24,12.24,12.22,12.24,122400.0
2012-02-09 13:40:00,12.24,12.25,12.22,12.23,88200.0,12.24,12.25,12.22,12.23,88200.0
2012-02-09 13:50:00,12.23,12.26,12.23,12.25,234600.0,12.23,12.26,12.23,12.25,234600.0
2012-02-09 14:00:00,12.26,12.26,12.24,12.25,50400.0,12.26,12.26,12.24,12.25,50400.0
2012-02-09 14:10:00,12.24,12.26,12.23,12.24,92400.0,12.24,12.26,12.23,12.24,92400.0
2012-02-09 14:20:00,12.24,12.25,12.23,12.24,62400.0,12.24,12.25,12.23,12.24,62400.0
2012-02-09 14:30:00,12.24,12.25,12.23,12.23,58200.0,12.24,12.25,12.23,12.23,58200.0
2012-02-09 14:40:00,12.23,12.25,12.23,12.24,65400.0,12.23,12.25,12.23,12.24,65400.0
2012-02-09 14:50:00,12.24,12.24,12.23,12.24,155400.0,12.24,12.24,12.23,12.24,155400.0
2012-02-09 15:00:00,12.24,12.24,12.23,12.23,64200.0,12.24,12.24,12.23,12.23,64200.0
2012-02-09 15:10:00,12.24,12.24,12.22,12.23,94800.0,12.24,12.24,12.22,12.23,94800.0
2012-02-09 15:20:00,12.23,12.24,12.22,12.22,181200.0,12.23,12.24,12.22,12.22,181200.0
2012-02-09 15:30:00,12.22,12.23,12.21,12.21,386400.0,12.22,12.23,12.21,12.21,386400.0
2012-02-09 15:40:00,12.21,12.24,12.21,12.22,366600.0,12.21,12.24,12.21,12.22,366600.0
2012-02-09 15:50:00,12.22,12.23,12.21,12.22,573000.0,12.22,12.23,12.21,12.22,573000.0
2012-02-10 09:30:00,12.15,12.19,12.09,12.16,85800.0,12.15,12.19,12.09,12.16,85800.0
2012-02-10 09:40:00,12.15,12.21,12.15,12.15,55800.0,12.15,12.21,12.15,12.15,55800.0
2012-02-10 09:50:00,12.15,12.21,12.15,12.21,157800.0,12.15,12.21,12.15,12.21,157800.0
2012-02-10 10:00:00,12.2,12.23,12.19,12.22,199200.0,12.2,12.23,12.19,12.22,199200.0
2012-02-10 10:10:00,12.22,12.22,12.19,12.21,130200.0,12.22,12.22,12.19,12.21,130200.0
2012-02-10 10:20:00,12.21,12.24,12.19,12.21,256200.0,12.21,12.24,12.19,12.21,256200.0
2012-02-10 10:30:00,12.21,12.22,12.16,12.17,71400.0,12.21,12.22,12.16,12.17,71400.0
2012-02-10 10:40:00,12.17,12.18,12.17,12.17,41400.0,12.17,12.18,12.17,12.17,41400.0
2012-02-10 10:50:00,12.16,12.17,12.16,12.17,157200.0,12.16,12.17,12.16,12.17,157200.0
2012-02-10 11:00:00,12.17,12.18,12.16,12.17,64200.0,12.17,12.18,12.16,12.17,64200.0
2012-02-10 11:10:00,12.18,12.2,12.17,12.2,96000.0,12.18,12.2,12.17,12.2,96000.0
2012-02-10 11:20:00,12.2,12.24,12.2,12.2,211800.0,12.2,12.24,12.2,12.2,211800.0
2012-02-10 11:30:00,12.19,12.2,12.17,12.18,67200.0,12.19,12.2,12.17,12.18,67200.0
2012-02-10 11:40:00,12.18,12.22,12.17,12.22,150000.0,12.18,12.22,12.17,12.22,150000.0
2012-02-10 11:50:00,12.22,12.24,12.2,12.2,246600.0,12.22,12.24,12.2,12.2,246600.0
2012-02-10 12:00:00,12.2,12.2,12.17,12.18,306600.0,12.2,12.2,12.17,12.18,306600.0
2012-02-10 12:10:00,12.17,12.2,12.16,12.19,455400.0,12.17,12.2,12.16,12.19,455400.0
2012-02-10 12:20:00,12.19,12.2,12.19,12.2,37200.0,12.19,12.2,12.19,12.2,37200.0
2012-02-10 12:30:00,12.2,12.22,12.2,12.22,58800.0,12.2,12.22,12.2,12.22,58800.0
2012-02-10 12:40:00,12.22,12.22,12.2,12.21,48000.0,12.22,12.22,12.2,12.21,48000.0
2012-02-10 12:50:00,12.21,12.21,12.2,12.21,45600.0,12.21,12.21,12.2,12.21,45600.0
2012-02-10 13:00:00,12.21,12.21,12.19,12.21,55800.0,12.21,12.21,12.19,12.21,55800.0
2012-02-10 13:10:00,12.21,12.23,12.21,12.22,91800.0,12.21,12.23,12.21,12.22,91800.0
2012-02-10 13:20:00,12.22,12.24,12.22,12.24,58200.0,12.22,12.24,12.22,12.24,58200.0
2012-02-10 13:30:00,12.24,12.24,12.21,12.21,55800.0,12.24,12.24,12.21,12.21,55800.0
2012-02-10 13:40:00,12.22,12.24,12.22,12.24,81000.0,12.22,12.24,12.22,12.24,81000.0
2012-02-10 13:50:00,12.23,12.24,12.22,12.22,33000.0,12.23,12.24,12.22,12.22,33000.0
2012-02-10 14:00:00,12.23,12.24,12.22,12.23,48600.0,12.23,12.24,12.22,12.23,48600.0
2012-02-10 14:10:00,12.22,12.23,12.22,12.22,82200.0,12.22,12.23,12.22,12.22,82200.0
2012-02-10 14:20:00,12.22,12.24,12.21,12.24,59400.0,12.22,12.24,12.21,12.24,59400.0
2012-02-10 14:30:00,12.23,12.26,12.23,12.25,113400.0,12.23,12.26,12.23,12.25,113400.0
2012-02-10 14:40:00,12.25,12.28,12.25,12.27,95400.0,12.25,12.28,12.25,12.27,95400.0
2012-02-10 14:50:00,12.27,12.29,12.26,12.28,115200.0,12.27,12.29,12.26,12.28,115200.0
2012-02-10 15:00:00,12.28,12.28,12.24,12.24,98400.0,12.28,12.28,12.24,12.24,98400.0
2012-02-10 15:10:00,12.25,12.25,12.24,12.25,137400.0,12.25,12.25,12.24,12.25,137400.0
2012-02-10 15:20:00,12.25,12.27,12.25,12.27,141600.0,12.25,12.27,12.25,12.27,141600.0
2012-02-10 15:30:00,12.27,12.28,12.26,12.28,252600.0,12.27,12.28,12.26,12.28,252600.0
2012-02-10 15:40:00,12.28,12.33,12.28,12.33,844800.0,12.28,12.33,12.28,12.33,844800.0
2012-02-10 15:50:00,12.33,12.34,12.3,12.31,717600.0,12.33,12.34,12.3,12.31,717600.0
2012-02-13 09:30:00,12.35,12.41,12.29,12.3,413400.0,12.35,12.41,12.29,12.3,413400.0
2012-02-13 09:40:00,12.3,12.32,12.28,12.3,110400.0,12.3,12.32,12.28,12.3,110400.0
2012-02-13 09:50:00,12.31,12.33,12.29,12.31,214800.0,12.31,12.33,12.29,12.31,214800.0
2012-02-13 10:00:00,12.3,12.32,12.28,12.31,139200.0,12.3,12.32,12.28,12.31,139200.0
2012-02-13 10:10:00,12.31,12.32,12.29,12.32,117000.0,12.31,12.32,12.29,12.32,117000.0
2012-02-13 10:20:00,12.31,12.33,12.3,12.32,109800.0,12.31,12.33,12.3,12.32,109800.0
2012-02-13 10:30:00,12.31,12.32,12.29,12.3,85800.0,12.31,12.32,12.29,12.3,85800.0
2012-02-13 10:40:00,12.3,12.33,12.3,12.31,252600.0,12.3,12.33,12.3,12.31,252600.0
2012-02-13 10:50:00,12.3,12.32,12.29,12.31,192600.0,12.3,12.32,12.29,12.31,192600.0
2012-02-13 11:00:00,12.3,12.31,12.3,12.31,73800.0,12.3,12.31,12.3,12.31,73800.0
2012-02-13 11:10:00,12.3,12.32,12.3,12.31,132000.0,12.3,12.32,12.3,12.31,132000.0
2012-02-13 11:20:00,12.31,12.31,12.3,12.3,71400.0,12.31,12.31,12.3,12.3,71400.0
2012-02-13 11:30:00,12.3,12.31,12.3,12.3,54600.0,12.3,12.31,12.3,12.3,54600.0
2012-02-13 11:40:00,12.3,12.31,12.29,12.3,156000.0,12.3,12.31,12.29,12.3,156000.0
2012-02-13 11:50:00,12.3,12.3,12.29,12.29,78600.0,12.3,12.3,12.29,12.29,78600.0
2012-02-13 12:00:00,12.3,12.33,12.3,12.32,54000.0,12.3,12.33,12.3,12.32,54000.0
2012-02-13 12:10:00,12.32,12.33,12.32,12.33,37800.0,12.32,12.33,12.32,12.33,37800.0
2012-02-13 12:20:00,12.33,12.34,12.32,12.32,177600.0,12.33,12.34,12.32,12.32,177600.0
2012-02-13 12:30:00,12.32,12.33,12.31,12.32,39600.0,12.32,12.33,12.31,12.32,39600.0
2012-02-13 12:40:00,12.32,12.33,12.31,12.31,33000.0,12.32,12.33,12.31,12.31,33000.0
2012-02-13 12:50:00,12.31,12.31,12.3,12.3,107400.0,12.31,12.31,12.3,12.3,107400.0
2012-02-13 13:00:00,12.3,12.33,12.3,12.33,61200.0,12.3,12.33,12.3,12.33,61200.0
2012-02-13 13:10:00,12.33,12.36,12.33,12.36,156000.0,12.33,12.36,12.33,12.36,156000.0
2012-02-13 13:20:00,12.36,12.38,12.35,12.36,49800.0,12.36,12.38,12.35,12.36,49800.0
2012-02-13 13:30:00,12.35,12.36,12.33,12.36,174600.0,12.35,12.36,12.33,12.36,174600.0
2012-02-13 13:40:00,12.35,12.37,12.34,12.36,109800.0,12.35,12.37,12.34,12.36,109800.0
2012-02-13 13:50:00,12.36,12.37,12.35,12.36,80400.0,12.36,12.37,12.35,12.36,80400.0
2012-02-13 14:00:00,12.36,12.36,12.35,12.35,109800.0,12.36,12.36,12.35,12.35,109800.0
2012-02-13 14:10:00,12.35,12.37,12.35,12.35,89400.0,12.35,12.37,12.35,12.35,89400.0
2012-02-13 14:20:00,12.35,12.35,12.33,12.34,104400.0,12.35,12.35,12.33,12.34,104400.0
2012-02-13 14:30:00,12.34,12.35,12.33,12.34,90600.0,12.34,12.35,12.33,12.34,90600.0
2012-02-13 14:40:00,12.34,12.36,12.34,12.36,155400.0,12.34,12.36,12.34,12.36,155400.0
2012-02-13 14:50:00,12.36,12.36,12.35,12.35,80400.0,12.36,12.36,12.35,12.35,80400.0
2012-02-13 15:00:00,12.35,12.36,12.35,12.35,87600.0,12.35,12.36,12.35,12.35,87600.0
2012-02-13 15:10:00,12.35,12.36,12.35,12.35,54600.0,12.35,12.36,12.35,12.35,54600.0
2012-02-13 15:20:00,12.35,12.36,12.35,12.35,91200.0,12.35,12.36,12.35,12.35,91200.0
2012-02-13 15:30:00,12.35,12.36,12.35,12.35,115200.0,12.35,12.36,12.35,12.35,115200.0
2012-02-13 15:40:00,12.35,12.36,12.35,12.35,175200.0,12.35,12.36,12.35,12.35,175200.0
2012-02-13 15:50:00,12.35,12.36,12.35,12.35,315000.0,12.35,12.36,12.35,12.35,315000.0
2012-02-14 09:30:00,12.31,12.48,12.31,12.42,235200.0,12.31,12.48,12.31,12.42,235200.0
2012-02-14 09:40:00,12.42,12.42,12.27,12.3,89400.0,12.42,12.42,12.27,12.3,89400.0
2012-02-14 09:50:00,12.31,12.45,12.3,12.45,280800.0,12.31,12.45,12.3,12.45,280800.0
2012-02-14 10:00:00,12.45,12.46,12.4,12.42,43800.0,12.45,12.46,12.4,12.42,43800.0
2012-02-14 10:10:00,12.42,12.43,12.41,12.42,43200.0,12.42,12.43,12.41,12.42,43200.0
2012-02-14 10:20:00,12.42,12.46,12.42,12.46,151800.0,12.42,12.46,12.42,12.46,151800.0
2012-02-14 10:30:00,12.46,12.47,12.45,12.46,206400.0,12.46,12.47,12.45,12.46,206400.0
2012-02-14 10:40:00,12.46,12.47,12.44,12.46,130800.0,12.46,12.47,12.44,12.46,130800.0
2012-02-14 10:50:00,12.46,12.48,12.45,12.47,90600.0,12.46,12.48,12.45,12.47,90600.0
2012-02-14 11:00:00,12.47,12.47,12.43,12.43,46800.0,12.47,12.47,12.43,12.43,46800.0
2012-02-14 11:10:00,12.43,12.43,12.4,12.42,92400.0,12.43,12.43,12.4,12.42,92400.0
2012-02-14 11:20:00,12.42,12.42,12.41,12.42,97800.0,12.42,12.42,12.41,12.42,97800.0
2012-02-14 11:30:00,12.42,12.43,12.42,12.42,59400.0,12.42,12.43,12.42,12.42,59400.0
2012-02-14 11:40:00,12.42,12.43,12.42,12.43,60600.0,12.42,12.43,12.42,12.43,60600.0
2012-02-14 11:50:00,12.42,12.43,12.4,12.4,51600.0,12.42,12.43,12.4,12.4,51600.0
2012-02-14 12:00:00,12.4,12.44,12.4,12.44,121800.0,12.4,12.44,12.4,12.44,121800.0
2012-02-14 12:10:00,12.44,12.44,12.4,12.42,32400.0,12.44,12.44,12.4,12.42,32400.0
2012-02-14 12:20:00,12.42,12.42,12.4,12.41,34800.0,12.42,12.42,12.4,12.41,34800.0
2012-02-14 12:30:00,12.41,12.42,12.4,12.42,69600.0,12.41,12.42,12.4,12.42,69600.0
2012-02-14 12:40:00,12.42,12.43,12.41,12.42,66600.0,12.42,12.43,12.41,12.42,66600.0
2012-02-14 12:50:00,12.42,12.42,12.4,12.41,1293000.0,12.42,12.42,12.4,12.41,1293000.0
2012-02-14 13:00:00,12.41,12.42,12.4,12.41,58200.0,12.41,12.42,12.4,12.41,58200.0
2012-02-14 13:10:00,12.41,12.42,12.4,12.41,148800.0,12.41,12.42,12.4,12.41,148800.0
2012-02-14 13:20:00,12.41,12.41,12.4,12.4,23400.0,12.41,12.41,12.4,12.4,23400.0
2012-02-14 13:30:00,12.4,12.41,12.4,12.41,60600.0,12.4,12.41,12.4,12.41,60600.0
2012-02-14 13:40:00,12.41,12.41,12.4,12.4,48000.0,12.41,12.41,12.4,12.4,48000.0
2012-02-14 13:50:00,12.4,12.41,12.4,12.41,79800.0,12.4,12.41,12.4,12.41,79800.0
2012-02-14 14:00:00,12.41,12.42,12.4,12.4,61200.0,12.41,12.42,12.4,12.4,61200.0
2012-02-14 14:10:00,12.4,12.41,12.4,12.41,80400.0,12.4,12.41,12.4,12.41,80400.0
2012-02-14 14:20:00,12.41,12.41,12.39,12.4,181800.0,12.41,12.41,12.39,12.4,181800.0
2012-02-14 14:30:00,12.39,12.4,12.36,12.37,364200.0,12.39,12.4,12.36,12.37,364200.0
2012-02-14 14:40:00,12.37,12.37,12.34,12.35,72000.0,12.37,12.37,12.34,12.35,72000.0
2012-02-14 14:50:00,12.35,12.35,12.33,12.33,269400.0,12.35,12.35,12.33,12.33,269400.0
2012-02-14 15:00:00,12.33,12.35,12.33,12.33,222000.0,12.33,12.35,12.33,12.33,222000.0
2012-02-14 15:10:00,12.33,12.33,12.33,12.33,188400.0,12.33,12.33,12.33,12.33,188400.0
2012-02-14 15:20:00,12.33,12.33,12.31,12.32,90600.0,12.33,12.33,12.31,12.32,90600.0
2012-02-14 15:30:00,12.32,12.33,12.31,12.32,169200.0,12.32,12.33,12.31,12.32,169200.0
2012-02-14 15:40:00,12.32,12.33,12.3,12.33,433200.0,12.32,12.33,12.3,12.33,433200.0
2012-02-14 15:50:00,12.33,12.33,12.31,12.32,536400.0,12.33,12.33,12.31,12.32,536400.0
2012-02-15 09:30:00,12.42,12.48,12.36,12.37,897000.0,12.42,12.48,12.36,12.37,897000.0
2012-02-15 09:40:00,12.37,12.39,12.33,12.33,1309800.0,12.37,12.39,12.33,12.33,1309800.0
2012-02-15 09:50:00,12.33,12.36,12.33,12.33,400200.0,12.33,12.36,12.33,12.33,400200.0
2012-02-15 10:00:00,12.33,12.35,12.31,12.31,380400.0,12.33,12.35,12.31,12.31,380400.0
2012-02-15 10:10:00,12.32,12.36,12.32,12.35,222000.0,12.32,12.36,12.32,12.35,222000.0
2012-02-15 10:20:00,12.35,12.36,12.33,12.35,93000.0,12.35,12.36,12.33,12.35,93000.0
2012-02-15 10:30:00,12.36,12.36,12.32,12.33,170400.0,12.36,12.36,12.32,12.33,170400.0
2012-02-15 10:40:00,12.33,12.36,12.33,12.36,140400.0,12.33,12.36,12.33,12.36,140400.0
2012-02-15 10:50:00,12.36,12.38,12.34,12.35,99600.0,12.36,12.38,12.34,12.35,99600.0
2012-02-15 11:00:00,12.36,12.38,12.35,12.37,204600.0,12.36,12.38,12.35,12.37,204600.0
2012-02-15 11:10:00,12.37,12.38,12.34,12.37,169800.0,12.37,12.38,12.34,12.37,169800.0
2012-02-15 11:20:00,12.37,12.37,12.33,12.35,141000.0,12.37,12.37,12.33,12.35,141000.0
2012-02-15 11:30:00,12.35,12.38,12.34,12.35,187200.0,12.35,12.38,12.34,12.35,187200.0
2012-02-15 11:40:00,12.35,12.37,12.34,12.34,317400.0,12.35,12.37,12.34,12.34,317400.0
2012-02-15 11:50:00,12.34,12.35,12.33,12.34,88200.0,12.34,12.35,12.33,12.34,88200.0
2012-02-15 12:00:00,12.34,12.34,12.33,12.33,110400.0,12.34,12.34,12.33,12.33,110400.0
2012-02-15 12:10:00,12.33,12.35,12.33,12.35,117600.0,12.33,12.35,12.33,12.35,117600.0
2012-02-15 12:20:00,12.35,12.36,12.33,12.35,799800.0,12.35,12.36,12.33,12.35,799800.0
2012-02-15 12:30:00,12.36,12.37,12.35,12.36,375600.0,12.36,12.37,12.35,12.36,375600.0
2012-02-15 12:40:00,12.37,12.37,12.35,12.36,238800.0,12.37,12.37,12.35,12.36,238800.0
2012-02-15 12:50:00,12.36,12.37,12.35,12.36,258000.0,12.36,12.37,12.35,12.36,258000.0
2012-02-15 13:00:00,12.36,12.37,12.34,12.37,351600.0,12.36,12.37,12.34,12.37,351600.0
2012-02-15 13:10:00,12.37,12.44,12.36,12.44,1060800.0,12.37,12.44,12.36,12.44,1060800.0
2012-02-15 13:20:00,12.44,12.44,12.43,12.44,145200.0,12.44,12.44,12.43,12.44,145200.0
2012-02-15 13:30:00,12.44,12.48,12.44,12.48,258600.0,12.44,12.48,12.44,12.48,258600.0
2012-02-15 13:40:00,12.48,12.52,12.47,12.51,487200.0,12.48,12.52,12.47,12.51,487200.0
2012-02-15 13:50:00,12.51,12.53,12.51,12.52,153600.0,12.51,12.53,12.51,12.52,153600.0
2012-02-15 14:00:00,12.52,12.52,12.47,12.49,207600.0,12.52,12.52,12.47,12.49,207600.0
2012-02-15 14:10:00,12.5,12.5,12.47,12.47,119400.0,12.5,12.5,12.47,12.47,119400.0
2012-02-15 14:20:00,12.47,12.52,12.46,12.52,280800.0,12.47,12.52,12.46,12.52,280800.0
2012-02-15 14:30:00,12.51,12.51,12.48,12.49,105600.0,12.51,12.51,12.48,12.49,105600.0
2012-02-15 14:40:00,12.48,12.52,12.48,12.52,172800.0,12.48,12.52,12.48,12.52,172800.0
2012-02-15 14:50:00,12.51,12.55,12.48,12.53,1023600.0,12.51,12.55,12.48,12.53,1023600.0
2012-02-15 15:00:00,12.53,12.54,12.51,12.52,145800.0,12.53,12.54,12.51,12.52,145800.0
2012-02-15 15:10:00,12.52,12.56,12.51,12.55,210600.0,12.52,12.56,12.51,12.55,210600.0
2012-02-15 15:20:00,12.54,12.59,12.54,12.58,414600.0,12.54,12.59,12.54,12.58,414600.0
2012-02-15 15:30:00,12.58,12.66,12.56,12.65,488400.0,12.58,12.66,12.56,12.65,488400.0
2012-02-15 15:40:00,12.66,12.67,12.64,12.64,445800.0,12.66,12.67,12.64,12.64,445800.0
2012-02-15 15:50:00,12.64,12.65,12.63,12.64,544800.0,12.64,12.65,12.63,12.64,544800.0
2012-02-16 09:30:00,12.61,12.62,12.56,12.59,159600.0,12.61,12.62,12.56,12.59,159600.0
2012-02-16 09:40:00,12.59,12.61,12.57,12.58,164400.0,12.59,12.61,12.57,12.58,164400.0
2012-02-16 09:50:00,12.56,12.67,12.56,12.66,245400.0,12.56,12.67,12.56,12.66,245400.0
2012-02-16 10:00:00,12.66,12.7,12.59,12.6,253200.0,12.66,12.7,12.59,12.6,253200.0
2012-02-16 10:10:00,12.6,12.64,12.6,12.64,165000.0,12.6,12.64,12.6,12.64,165000.0
2012-02-16 10:20:00,12.64,12.66,12.61,12.65,165000.0,12.64,12.66,12.61,12.65,165000.0
2012-02-16 10:30:00,12.65,12.66,12.6,12.61,94800.0,12.65,12.66,12.6,12.61,94800.0
2012-02-16 10:40:00,12.61,12.62,12.6,12.61,57000.0,12.61,12.62,12.6,12.61,57000.0
2012-02-16 10:50:00,12.62,12.63,12.59,12.62,66000.0,12.62,12.63,12.59,12.62,66000.0
2012-02-16 11:00:00,12.63,12.64,12.62,12.62,82800.0,12.63,12.64,12.62,12.62,82800.0
2012-02-16 11:10:00,12.62,12.64,12.62,12.63,79200.0,12.62,12.64,12.62,12.63,79200.0
2012-02-16 11:20:00,12.63,12.64,12.62,12.63,63000.0,12.63,12.64,12.62,12.63,63000.0
2012-02-16 11:30:00,12.63,12.67,12.62,12.65,508200.0,12.63,12.67,12.62,12.65,508200.0
2012-02-16 11:40:00,12.66,12.66,12.63,12.65,70200.0,12.66,12.66,12.63,12.65,70200.0
2012-02-16 11:50:00,12.65,12.66,12.64,12.65,222000.0,12.65,12.66,12.64,12.65,222000.0
2012-02-16 12:00:00,12.65,12.66,12.65,12.66,99600.0,12.65,12.66,12.65,12.66,99600.0
2012-02-16 12:10:00,12.66,12.66,12.63,12.65,50400.0,12.66,12.66,12.63,12.65,50400.0
2012-02-16 12:20:00,12.65,12.66,12.65,12.65,74400.0,12.65,12.66,12.65,12.65,74400.0
2012-02-16 12:30:00,12.65,12.66,12.64,12.65,147600.0,12.65,12.66,12.64,12.65,147600.0
2012-02-16 12:40:00,12.66,12.66,12.63,12.63,303600.0,12.66,12.66,12.63,12.63,303600.0
2012-02-16 12:50:00,12.63,12.64,12.63,12.64,26400.0,12.63,12.64,12.63,12.64,26400.0
2012-02-16 13:00:00,12.64,12.66,12.63,12.65,52800.0,12.64,12.66,12.63,12.65,52800.0
2012-02-16 13:10:00,12.65,12.66,12.65,12.65,29400.0,12.65,12.66,12.65,12.65,29400.0
2012-02-16 13:20:00,12.64,12.67,12.64,12.67,193800.0,12.64,12.67,12.64,12.67,193800.0
2012-02-16 13:30:00,12.67,12.68,12.67,12.67,68400.0,12.67,12.68,12.67,12.67,68400.0
2012-02-16 13:40:00,12.66,12.67,12.66,12.67,109200.0,12.66,12.67,12.66,12.67,109200.0
2012-02-16 13:50:00,12.67,12.67,12.67,12.67,66600.0,12.67,12.67,12.67,12.67,66600.0
2012-02-16 14:00:00,12.67,12.67,12.66,12.67,54600.0,12.67,12.67,12.66,12.67,54600.0
2012-02-16 14:10:00,12.67,12.67,12.66,12.67,54000.0,12.67,12.67,12.66,12.67,54000.0
2012-02-16 14:20:00,12.67,12.67,12.66,12.67,73800.0,12.67,12.67,12.66,12.67,73800.0
2012-02-16 14:30:00,12.67,12.68,12.67,12.67,56400.0,12.67,12.68,12.67,12.67,56400.0
2012-02-16 14:40:00,12.67,12.69,12.66,12.67,97800.0,12.67,12.69,12.66,12.67,97800.0
2012-02-16 14:50:00,12.67,12.67,12.66,12.67,85200.0,12.67,12.67,12.66,12.67,85200.0
2012-02-16 15:00:00,12.67,12.68,12.67,12.67,112200.0,12.67,12.68,12.67,12.67,112200.0
2012-02-16 15:10:00,12.67,12.67,12.67,12.67,157800.0,12.67,12.67,12.67,12.67,157800.0
2012-02-16 15:20:00,12.67,12.67,12.66,12.67,772800.0,12.67,12.67,12.66,12.67,772800.0
2012-02-16 15:30:00,12.67,12.68,12.67,12.67,233400.0,12.67,12.68,12.67,12.67,233400.0
2012-02-16 15:40:00,12.68,12.7,12.67,12.69,409200.0,12.68,12.7,12.67,12.69,409200.0
2012-02-16 15:50:00,12.69,12.72,12.67,12.7,795000.0,12.69,12.72,12.67,12.7,795000.0
2012-02-17 09:30:00,12.76,12.76,12.58,12.65,741600.0,12.76,12.76,12.58,12.65,741600.0
2012-02-17 09:40:00,12.65,12.65,12.52,12.54,184200.0,12.65,12.65,12.52,12.54,184200.0
2012-02-17 09:50:00,12.55,12.61,12.53,12.6,253800.0,12.55,12.61,12.53,12.6,253800.0
2012-02-17 10:00:00,12.62,12.68,12.6,12.67,426600.0,12.62,12.68,12.6,12.67,426600.0
2012-02-17 10:10:00,12.67,12.71,12.66,12.7,141000.0,12.67,12.71,12.66,12.7,141000.0
2012-02-17 10:20:00,12.7,12.71,12.66,12.67,120000.0,12.7,12.71,12.66,12.67,120000.0
2012-02-17 10:30:00,12.67,12.7,12.67,12.68,100800.0,12.67,12.7,12.67,12.68,100800.0
2012-02-17 10:40:00,12.69,12.71,12.68,12.69,66600.0,12.69,12.71,12.68,12.69,66600.0
2012-02-17 10:50:00,12.69,12.72,12.69,12.72,366600.0,12.69,12.72,12.69,12.72,366600.0
2012-02-17 11:00:00,12.72,12.72,12.7,12.7,201000.0,12.72,12.72,12.7,12.7,201000.0
2012-02-17 11:10:00,12.7,12.73,12.7,12.71,166200.0,12.7,12.73,12.7,12.71,166200.0
2012-02-17 11:20:00,12.72,12.72,12.66,12.66,43800.0,12.72,12.72,12.66,12.66,43800.0
2012-02-17 11:30:00,12.67,12.69,12.66,12.67,115200.0,12.67,12.69,12.66,12.67,115200.0
2012-02-17 11:40:00,12.67,12.68,12.67,12.67,93000.0,12.67,12.68,12.67,12.67,93000.0
2012-02-17 11:50:00,12.67,12.68,12.66,12.68,90000.0,12.67,12.68,12.66,12.68,90000.0
2012-02-17 12:00:00,12.68,12.69,12.67,12.69,54000.0,12.68,12.69,12.67,12.69,54000.0
2012-02-17 12:10:00,12.68,12.68,12.67,12.68,39600.0,12.68,12.68,12.67,12.68,39600.0
2012-02-17 12:20:00,12.69,12.69,12.68,12.69,53400.0,12.69,12.69,12.68,12.69,53400.0
2012-02-17 12:30:00,12.69,12.69,12.67,12.67,49800.0,12.69,12.69,12.67,12.67,49800.0
2012-02-17 12:40:00,12.67,12.67,12.65,12.67,133200.0,12.67,12.67,12.65,12.67,133200.0
2012-02-17 12:50:00,12.67,12.67,12.66,12.67,56400.0,12.67,12.67,12.66,12.67,56400.0
2012-02-17 13:00:00,12.67,12.68,12.67,12.67,45000.0,12.67,12.68,12.67,12.67,45000.0
2012-02-17 13:10:00,12.67,12.67,12.66,12.67,53400.0,12.67,12.67,12.66,12.67,53400.0
2012-02-17 13:20:00,12.67,12.68,12.66,12.67,121800.0,12.67,12.68,12.66,12.67,121800.0
2012-02-17 13:30:00,12.67,12.67,12.66,12.67,82200.0,12.67,12.67,12.66,12.67,82200.0
2012-02-17 13:40:00,12.67,12.67,12.65,12.65,240000.0,12.67,12.67,12.65,12.65,240000.0
2012-02-17 13:50:00,12.65,12.65,12.63,12.63,55800.0,12.65,12.65,12.63,12.63,55800.0
2012-02-17 14:00:00,12.63,12.63,12.61,12.61,51600.0,12.63,12.63,12.61,12.61,51600.0
2012-02-17 14:10:00,12.62,12.62,12.6,12.61,28200.0,12.62,12.62,12.6,12.61,28200.0
2012-02-17 14:20:00,12.61,12.62,12.61,12.62,60000.0,12.61,12.62,12.61,12.62,60000.0
2012-02-17 14:30:00,12.62,12.62,12.6,12.61,57600.0,12.62,12.62,12.6,12.61,57600.0
2012-02-17 14:40:00,12.6,12.61,12.59,12.6,73800.0,12.6,12.61,12.59,12.6,73800.0
2012-02-17 14:50:00,12.6,12.6,12.57,12.57,132000.0,12.6,12.6,12.57,12.57,132000.0
2012-02-17 15:00:00,12.57,12.57,12.56,12.56,156600.0,12.57,12.57,12.56,12.56,156600.0
2012-02-17 15:10:00,12.56,12.61,12.56,12.61,621000.0,12.56,12.61,12.56,12.61,621000.0
2012-02-17 15:20:00,12.61,12.61,12.6,12.6,181200.0,12.61,12.61,12.6,12.6,181200.0
2012-02-17 15:30:00,12.6,12.61,12.59,12.59,180000.0,12.6,12.61,12.59,12.59,180000.0
2012-02-17 15:40:00,12.6,12.62,12.59,12.59,283200.0,12.6,12.62,12.59,12.59,283200.0
2012-02-17 15:50:00,12.59,12.64,12.59,12.6,747000.0,12.59,12.64,12.59,12.6,747000.0
2012-02-21 09:30:00,12.54,12.67,12.54,12.67,130200.0,12.54,12.67,12.54,12.67,130200.0
2012-02-21 09:40:00,12.65,12.66,12.58,12.58,157200.0,12.65,12.66,12.58,12.58,157200.0
2012-02-21 09:50:00,12.57,12.62,12.56,12.57,67200.0,12.57,12.62,12.56,12.57,67200.0
2012-02-21 10:00:00,12.56,12.58,12.52,12.52,82800.0,12.56,12.58,12.52,12.52,82800.0
2012-02-21 10:10:00,12.52,12.52,12.42,12.42,274200.0,12.52,12.52,12.42,12.42,274200.0
2012-02-21 10:20:00,12.43,12.47,12.42,12.45,75000.0,12.43,12.47,12.42,12.45,75000.0
2012-02-21 10:30:00,12.45,12.55,12.44,12.55,277200.0,12.45,12.55,12.44,12.55,277200.0
2012-02-21 10:40:00,12.54,12.56,12.51,12.53,90000.0,12.54,12.56,12.51,12.53,90000.0
2012-02-21 10:50:00,12.54,12.56,12.53,12.55,129000.0,12.54,12.56,12.53,12.55,129000.0
2012-02-21 11:00:00,12.55,12.63,12.55,12.62,157200.0,12.55,12.63,12.55,12.62,157200.0
2012-02-21 11:10:00,12.62,12.62,12.56,12.6,87000.0,12.62,12.62,12.56,12.6,87000.0
2012-02-21 11:20:00,12.6,12.61,12.55,12.57,46800.0,12.6,12.61,12.55,12.57,46800.0
2012-02-21 11:30:00,12.57,12.58,12.51,12.51,63000.0,12.57,12.58,12.51,12.51,63000.0
2012-02-21 11:40:00,12.51,12.54,12.51,12.54,57000.0,12.51,12.54,12.51,12.54,57000.0
2012-02-21 11:50:00,12.54,12.57,12.52,12.53,172200.0,12.54,12.57,12.52,12.53,172200.0
2012-02-21 12:00:00,12.54,12.56,12.53,12.53,104400.0,12.54,12.56,12.53,12.53,104400.0
2012-02-21 12:10:00,12.53,12.53,12.47,12.47,88200.0,12.53,12.53,12.47,12.47,88200.0
2012-02-21 12:20:00,12.48,12.49,12.47,12.48,39000.0,12.48,12.49,12.47,12.48,39000.0
2012-02-21 12:30:00,12.47,12.51,12.47,12.49,85200.0,12.47,12.51,12.47,12.49,85200.0
2012-02-21 12:40:00,12.49,12.51,12.48,12.49,132000.0,12.49,12.51,12.48,12.49,132000.0
2012-02-21 12:50:00,12.49,12.49,12.48,12.49,51000.0,12.49,12.49,12.48,12.49,51000.0
2012-02-21 13:00:00,12.49,12.49,12.48,12.49,39600.0,12.49,12.49,12.48,12.49,39600.0
2012-02-21 13:10:00,12.49,12.5,12.49,12.49,26400.0,12.49,12.5,12.49,12.49,26400.0
2012-02-21 13:20:00,12.49,12.5,12.47,12.48,60000.0,12.49,12.5,12.47,12.48,60000.0
2012-02-21 13:30:00,12.48,12.49,12.44,12.44,88800.0,12.48,12.49,12.44,12.44,88800.0
2012-02-21 13:40:00,12.44,12.44,12.42,12.44,76200.0,12.44,12.44,12.42,12.44,76200.0
2012-02-21 13:50:00,12.44,12.44,12.42,12.44,164400.0,12.44,12.44,12.42,12.44,164400.0
2012-02-21 14:00:00,12.44,12.46,12.43,12.45,112800.0,12.44,12.46,12.43,12.45,112800.0
2012-02-21 14:10:00,12.45,12.46,12.42,12.45,118800.0,12.45,12.46,12.42,12.45,118800.0
2012-02-21 14:20:00,12.45,12.46,12.44,12.45,106800.0,12.45,12.46,12.44,12.45,106800.0
2012-02-21 14:30:00,12.45,12.46,12.43,12.46,199200.0,12.45,12.46,12.43,12.46,199200.0
2012-02-21 14:40:00,12.45,12.46,12.44,12.45,107400.0,12.45,12.46,12.44,12.45,107400.0
2012-02-21 14:50:00,12.45,12.47,12.43,12.45,174600.0,12.45,12.47,12.43,12.45,174600.0
2012-02-21 15:00:00,12.45,12.45,12.45,12.45,105600.0,12.45,12.45,12.45,12.45,105600.0
2012-02-21 15:10:00,12.45,12.46,12.44,12.45,141000.0,12.45,12.46,12.44,12.45,141000.0
2012-02-21 15:20:00,12.44,12.44,12.4,12.41,137400.0,12.44,12.44,12.4,12.41,137400.0
2012-02-21 15:30:00,12.41,12.42,12.4,12.42,321600.0,12.41,12.42,12.4,12.42,321600.0
2012-02-21 15:40:00,12.42,12.42,12.41,12.42,248400.0,12.42,12.42,12.41,12.42,248400.0
2012-02-21 15:50:00,12.42,12.45,12.42,12.43,435000.0,12.42,12.45,12.42,12.43,435000.0
2012-02-22 09:30:00,12.4,12.46,12.38,12.39,97800.0,12.4,12.46,12.38,12.39,97800.0
2012-02-22 09:40:00,12.39,12.44,12.33,12.44,1107000.0,12.39,12.44,12.33,12.44,1107000.0
2012-02-22 09:50:00,12.44,12.46,12.4,12.43,284400.0,12.44,12.46,12.4,12.43,284400.0
2012-02-22 10:00:00,12.44,12.52,12.44,12.52,226800.0,12.44,12.52,12.44,12.52,226800.0
2012-02-22 10:10:00,12.53,12.56,12.52,12.56,121800.0,12.53,12.56,12.52,12.56,121800.0
2012-02-22 10:20:00,12.55,12.56,12.5,12.5,147600.0,12.55,12.56,12.5,12.5,147600.0
2012-02-22 10:30:00,12.5,12.5,12.47,12.48,102600.0,12.5,12.5,12.47,12.48,102600.0
2012-02-22 10:40:00,12.48,12.51,12.47,12.51,111000.0,12.48,12.51,12.47,12.51,111000.0
2012-02-22 10:50:00,12.5,12.51,12.44,12.45,118200.0,12.5,12.51,12.44,12.45,118200.0
2012-02-22 11:00:00,12.46,12.5,12.44,12.5,99600.0,12.46,12.5,12.44,12.5,99600.0
2012-02-22 11:10:00,12.5,12.5,12.45,12.46,72000.0,12.5,12.5,12.45,12.46,72000.0
2012-02-22 11:20:00,12.47,12.49,12.45,12.48,104400.0,12.47,12.49,12.45,12.48,104400.0
2012-02-22 11:30:00,12.48,12.49,12.47,12.48,119400.0,12.48,12.49,12.47,12.48,119400.0
2012-02-22 11:40:00,12.48,12.49,12.47,12.48,80400.0,12.48,12.49,12.47,12.48,80400.0
2012-02-22 11:50:00,12.48,12.49,12.47,12.47,106800.0,12.48,12.49,12.47,12.47,106800.0
2012-02-22 12:00:00,12.47,12.49,12.47,12.48,61800.0,12.47,12.49,12.47,12.48,61800.0
2012-02-22 12:10:00,12.48,12.48,12.47,12.48,39600.0,12.48,12.48,12.47,12.48,39600.0
2012-02-22 12:20:00,12.48,12.49,12.47,12.48,64200.0,12.48,12.49,12.47,12.48,64200.0
2012-02-22 12:30:00,12.48,12.49,12.47,12.48,105600.0,12.48,12.49,12.47,12.48,105600.0
2012-02-22 12:40:00,12.47,12.48,12.47,12.48,42000.0,12.47,12.48,12.47,12.48,42000.0
2012-02-22 12:50:00,12.48,12.48,12.47,12.47,25800.0,12.48,12.48,12.47,12.47,25800.0
2012-02-22 13:00:00,12.47,12.49,12.47,12.48,92400.0,12.47,12.49,12.47,12.48,92400.0
2012-02-22 13:10:00,12.48,12.49,12.47,12.47,90600.0,12.48,12.49,12.47,12.47,90600.0
2012-02-22 13:20:00,12.47,12.49,12.46,12.48,119400.0,12.47,12.49,12.46,12.48,119400.0
2012-02-22 13:30:00,12.47,12.47,12.46,12.47,51000.0,12.47,12.47,12.46,12.47,51000.0
2012-02-22 13:40:00,12.47,12.47,12.47,12.47,32400.0,12.47,12.47,12.47,12.47,32400.0
2012-02-22 13:50:00,12.47,12.48,12.46,12.46,73800.0,12.47,12.48,12.46,12.46,73800.0
2012-02-22 14:00:00,12.46,12.47,12.44,12.44,51000.0,12.46,12.47,12.44,12.44,51000.0
2012-02-22 14:10:00,12.44,12.45,12.44,12.45,51000.0,12.44,12.45,12.44,12.45,51000.0
2012-02-22 14:20:00,12.45,12.45,12.42,12.42,111000.0,12.45,12.45,12.42,12.42,111000.0
2012-02-22 14:30:00,12.42,12.42,12.39,12.39,46800.0,12.42,12.42,12.39,12.39,46800.0
2012-02-22 14:40:00,12.4,12.41,12.39,12.4,73800.0,12.4,12.41,12.39,12.4,73800.0
2012-02-22 14:50:00,12.41,12.41,12.39,12.39,48000.0,12.41,12.41,12.39,12.39,48000.0
2012-02-22 15:00:00,12.39,12.4,12.39,12.39,164400.0,12.39,12.4,12.39,12.39,164400.0
2012-02-22 15:10:00,12.39,12.4,12.38,12.38,100800.0,12.39,12.4,12.38,12.38,100800.0
2012-02-22 15:20:00,12.38,12.39,12.36,12.38,94800.0,12.38,12.39,12.36,12.38,94800.0
2012-02-22 15:30:00,12.38,12.4,12.38,12.39,130800.0,12.38,12.4,12.38,12.39,130800.0
2012-02-22 15:40:00,12.39,12.41,12.38,12.39,232800.0,12.39,12.41,12.38,12.39,232800.0
2012-02-22 15:50:00,12.39,12.41,12.39,12.4,565200.0,12.39,12.41,12.39,12.4,565200.0
2012-02-23 09:30:00,12.42,12.45,12.3,12.31,239400.0,12.42,12.45,12.3,12.31,239400.0
2012-02-23 09:40:00,12.31,12.38,12.28,12.38,150600.0,12.31,12.38,12.28,12.38,150600.0
2012-02-23 09:50:00,12.38,12.43,12.34,12.4,109200.0,12.38,12.43,12.34,12.4,109200.0
2012-02-23 10:00:00,12.39,12.4,12.37,12.38,91200.0,12.39,12.4,12.37,12.38,91200.0
2012-02-23 10:10:00,12.38,12.38,12.33,12.35,112200.0,12.38,12.38,12.33,12.35,112200.0
2012-02-23 10:20:00,12.35,12.36,12.32,12.33,43200.0,12.35,12.36,12.32,12.33,43200.0
2012-02-23 10:30:00,12.33,12.33,12.28,12.28,249000.0,12.33,12.33,12.28,12.28,249000.0
2012-02-23 10:40:00,12.28,12.29,12.25,12.27,274800.0,12.28,12.29,12.25,12.27,274800.0
2012-02-23 10:50:00,12.28,12.28,12.25,12.26,203400.0,12.28,12.28,12.25,12.26,203400.0
2012-02-23 11:00:00,12.26,12.27,12.25,12.27,228600.0,12.26,12.27,12.25,12.27,228600.0
2012-02-23 11:10:00,12.27,12.29,12.25,12.25,217200.0,12.27,12.29,12.25,12.25,217200.0
2012-02-23 11:20:00,12.26,12.29,12.26,12.28,107400.0,12.26,12.29,12.26,12.28,107400.0
2012-02-23 11:30:00,12.28,12.29,12.26,12.26,99000.0,12.28,12.29,12.26,12.26,99000.0
2012-02-23 11:40:00,12.25,12.26,12.23,12.24,160800.0,12.25,12.26,12.23,12.24,160800.0
2012-02-23 11:50:00,12.24,12.26,12.23,12.23,136200.0,12.24,12.26,12.23,12.23,136200.0
2012-02-23 12:00:00,12.24,12.25,12.23,12.24,466200.0,12.24,12.25,12.23,12.24,466200.0
2012-02-23 12:10:00,12.24,12.25,12.21,12.23,103200.0,12.24,12.25,12.21,12.23,103200.0
2012-02-23 12:20:00,12.23,12.24,12.21,12.22,87000.0,12.23,12.24,12.21,12.22,87000.0
2012-02-23 12:30:00,12.22,12.25,12.21,12.23,141600.0,12.22,12.25,12.21,12.23,141600.0
2012-02-23 12:40:00,12.22,12.24,12.22,12.22,58200.0,12.22,12.24,12.22,12.22,58200.0
2012-02-23 12:50:00,12.23,12.23,12.21,12.21,44400.0,12.23,12.23,12.21,12.21,44400.0
2012-02-23 13:00:00,12.21,12.22,12.2,12.2,56400.0,12.21,12.22,12.2,12.2,56400.0
2012-02-23 13:10:00,12.2,12.24,12.19,12.24,73200.0,12.2,12.24,12.19,12.24,73200.0
2012-02-23 13:20:00,12.24,12.25,12.23,12.24,208200.0,12.24,12.25,12.23,12.24,208200.0
2012-02-23 13:30:00,12.24,12.26,12.24,12.26,159000.0,12.24,12.26,12.24,12.26,159000.0
2012-02-23 13:40:00,12.26,12.28,12.26,12.27,124200.0,12.26,12.28,12.26,12.27,124200.0
2012-02-23 13:50:00,12.27,12.27,12.25,12.27,144000.0,12.27,12.27,12.25,12.27,144000.0
2012-02-23 14:00:00,12.27,12.28,12.25,12.25,95400.0,12.27,12.28,12.25,12.25,95400.0
2012-02-23 14:10:00,12.25,12.26,12.24,12.26,135600.0,12.25,12.26,12.24,12.26,135600.0
2012-02-23 14:20:00,12.26,12.27,12.24,12.24,190800.0,12.26,12.27,12.24,12.24,190800.0
2012-02-23 14:30:00,12.25,12.26,12.24,12.24,120000.0,12.25,12.26,12.24,12.24,120000.0
2012-02-23 14:40:00,12.24,12.25,12.22,12.22,44400.0,12.24,12.25,12.22,12.22,44400.0
2012-02-23 14:50:00,12.22,12.27,12.22,12.24,187200.0,12.22,12.27,12.22,12.24,187200.0
2012-02-23 15:00:00,12.25,12.25,12.24,12.25,156000.0,12.25,12.25,12.24,12.25,156000.0
2012-02-23 15:10:00,12.25,12.29,12.24,12.29,216000.0,12.25,12.29,12.24,12.29,216000.0
2012-02-23 15:20:00,12.29,12.3,12.27,12.29,249600.0,12.29,12.3,12.27,12.29,249600.0
2012-02-23 15:30:00,12.29,12.31,12.28,12.28,270000.0,12.29,12.31,12.28,12.28,270000.0
2012-02-23 15:40:00,12.28,12.3,12.28,12.3,235200.0,12.28,12.3,12.28,12.3,235200.0
2012-02-23 15:50:00,12.3,12.3,12.28,12.28,390000.0,12.3,12.3,12.28,12.28,390000.0
2012-02-24 09:30:00,12.33,12.47,12.3,12.4,355200.0,12.33,12.47,12.3,12.4,355200.0
2012-02-24 09:40:00,12.4,12.44,12.29,12.34,109800.0,12.4,12.44,12.29,12.34,109800.0
2012-02-24 09:50:00,12.34,12.39,12.34,12.38,226200.0,12.34,12.39,12.34,12.38,226200.0
2012-02-24 10:00:00,12.38,12.39,12.35,12.38,74400.0,12.38,12.39,12.35,12.38,74400.0
2012-02-24 10:10:00,12.37,12.38,12.35,12.37,67800.0,12.37,12.38,12.35,12.37,67800.0
2012-02-24 10:20:00,12.38,12.38,12.32,12.34,160200.0,12.38,12.38,12.32,12.34,160200.0
2012-02-24 10:30:00,12.35,12.35,12.33,12.34,127200.0,12.35,12.35,12.33,12.34,127200.0
2012-02-24 10:40:00,12.34,12.35,12.32,12.32,69600.0,12.34,12.35,12.32,12.32,69600.0
2012-02-24 10:50:00,12.32,12.33,12.3,12.32,185400.0,12.32,12.33,12.3,12.32,185400.0
2012-02-24 11:00:00,12.3,12.36,12.3,12.36,124800.0,12.3,12.36,12.3,12.36,124800.0
2012-02-24 11:10:00,12.35,12.41,12.35,12.41,54600.0,12.35,12.41,12.35,12.41,54600.0
2012-02-24 11:20:00,12.41,12.41,12.38,12.4,108000.0,12.41,12.41,12.38,12.4,108000.0
2012-02-24 11:30:00,12.4,12.44,12.37,12.38,232800.0,12.4,12.44,12.37,12.38,232800.0
2012-02-24 11:40:00,12.38,12.38,12.35,12.38,73200.0,12.38,12.38,12.35,12.38,73200.0
2012-02-24 11:50:00,12.38,12.38,12.36,12.37,51000.0,12.38,12.38,12.36,12.37,51000.0
2012-02-24 12:00:00,12.37,12.38,12.35,12.35,49800.0,12.37,12.38,12.35,12.35,49800.0
2012-02-24 12:10:00,12.35,12.35,12.34,12.35,78600.0,12.35,12.35,12.34,12.35,78600.0
2012-02-24 12:20:00,12.35,12.36,12.34,12.36,58200.0,12.35,12.36,12.34,12.36,58200.0
2012-02-24 12:30:00,12.36,12.36,12.32,12.32,80400.0,12.36,12.36,12.32,12.32,80400.0
2012-02-24 12:40:00,12.32,12.35,12.32,12.33,60600.0,12.32,12.35,12.32,12.33,60600.0
2012-02-24 12:50:00,12.33,12.34,12.31,12.33,44400.0,12.33,12.34,12.31,12.33,44400.0
2012-02-24 13:00:00,12.33,12.34,12.33,12.33,42000.0,12.33,12.34,12.33,12.33,42000.0
2012-02-24 13:10:00,12.33,12.34,12.33,12.34,44400.0,12.33,12.34,12.33,12.34,44400.0
2012-02-24 13:20:00,12.34,12.34,12.31,12.31,40800.0,12.34,12.34,12.31,12.31,40800.0
2012-02-24 13:30:00,12.32,12.34,12.31,12.31,48000.0,12.32,12.34,12.31,12.31,48000.0
2012-02-24 13:40:00,12.31,12.33,12.3,12.3,54000.0,12.31,12.33,12.3,12.3,54000.0
2012-02-24 13:50:00,12.31,12.33,12.31,12.33,52200.0,12.31,12.33,12.31,12.33,52200.0
2012-02-24 14:00:00,12.33,12.34,12.33,12.33,53400.0,12.33,12.34,12.33,12.33,53400.0
2012-02-24 14:10:00,12.34,12.35,12.33,12.33,69600.0,12.34,12.35,12.33,12.33,69600.0
2012-02-24 14:20:00,12.33,12.34,12.32,12.33,60000.0,12.33,12.34,12.32,12.33,60000.0
2012-02-24 14:30:00,12.33,12.33,12.32,12.33,66600.0,12.33,12.33,12.32,12.33,66600.0
2012-02-24 14:40:00,12.33,12.35,12.33,12.35,90000.0,12.33,12.35,12.33,12.35,90000.0
2012-02-24 14:50:00,12.34,12.35,12.34,12.35,48600.0,12.34,12.35,12.34,12.35,48600.0
2012-02-24 15:00:00,12.35,12.35,12.34,12.35,73800.0,12.35,12.35,12.34,12.35,73800.0
2012-02-24 15:10:00,12.35,12.36,12.35,12.36,100800.0,12.35,12.36,12.35,12.36,100800.0
2012-02-24 15:20:00,12.36,12.38,12.36,12.36,132000.0,12.36,12.38,12.36,12.36,132000.0
2012-02-24 15:30:00,12.37,12.37,12.35,12.37,232200.0,12.37,12.37,12.35,12.37,232200.0
2012-02-24 15:40:00,12.36,12.37,12.36,12.37,151200.0,12.36,12.37,12.36,12.37,151200.0
2012-02-24 15:50:00,12.37,12.38,12.36,12.38,253800.0,12.37,12.38,12.36,12.38,253800.0
2012-02-27 09:30:00,12.25,12.25,12.14,12.18,239400.0,12.25,12.25,12.14,12.18,239400.0
2012-02-27 09:40:00,12.16,12.19,12.09,12.09,165600.0,12.16,12.19,12.09,12.09,165600.0
2012-02-27 09:50:00,12.1,12.12,12.04,12.05,253200.0,12.1,12.12,12.04,12.05,253200.0
2012-02-27 10:00:00,12.05,12.13,12.05,12.13,258000.0,12.05,12.13,12.05,12.13,258000.0
2012-02-27 10:10:00,12.13,12.14,12.1,12.12,198000.0,12.13,12.14,12.1,12.12,198000.0
2012-02-27 10:20:00,12.12,12.15,12.1,12.1,338400.0,12.12,12.15,12.1,12.1,338400.0
2012-02-27 10:30:00,12.1,12.17,12.09,12.15,152400.0,12.1,12.17,12.09,12.15,152400.0
2012-02-27 10:40:00,12.15,12.16,12.15,12.15,108000.0,12.15,12.16,12.15,12.15,108000.0
2012-02-27 10:50:00,12.15,12.16,12.14,12.15,54600.0,12.15,12.16,12.14,12.15,54600.0
2012-02-27 11:00:00,12.15,12.16,12.13,12.14,143400.0,12.15,12.16,12.13,12.14,143400.0
2012-02-27 11:10:00,12.14,12.17,12.13,12.16,96000.0,12.14,12.17,12.13,12.16,96000.0
2012-02-27 11:20:00,12.16,12.2,12.16,12.19,136200.0,12.16,12.2,12.16,12.19,136200.0
2012-02-27 11:30:00,12.19,12.2,12.18,12.19,179400.0,12.19,12.2,12.18,12.19,179400.0
2012-02-27 11:40:00,12.19,12.2,12.17,12.17,148800.0,12.19,12.2,12.17,12.17,148800.0
2012-02-27 11:50:00,12.17,12.17,12.17,12.17,61800.0,12.17,12.17,12.17,12.17,61800.0
2012-02-27 12:00:00,12.17,12.17,12.16,12.17,87000.0,12.17,12.17,12.16,12.17,87000.0
2012-02-27 12:10:00,12.16,12.17,12.13,12.14,73800.0,12.16,12.17,12.13,12.14,73800.0
2012-02-27 12:20:00,12.14,12.17,12.14,12.15,71400.0,12.14,12.17,12.14,12.15,71400.0
2012-02-27 12:30:00,12.15,12.18,12.15,12.16,67800.0,12.15,12.18,12.15,12.16,67800.0
2012-02-27 12:40:00,12.16,12.16,12.15,12.16,89400.0,12.16,12.16,12.15,12.16,89400.0
2012-02-27 12:50:00,12.16,12.18,12.15,12.15,99600.0,12.16,12.18,12.15,12.15,99600.0
2012-02-27 13:00:00,12.15,12.15,12.13,12.13,52200.0,12.15,12.15,12.13,12.13,52200.0
2012-02-27 13:10:00,12.13,12.16,12.13,12.15,39600.0,12.13,12.16,12.13,12.15,39600.0
2012-02-27 13:20:00,12.15,12.16,12.15,12.15,58800.0,12.15,12.16,12.15,12.15,58800.0
2012-02-27 13:30:00,12.15,12.16,12.14,12.15,54000.0,12.15,12.16,12.14,12.15,54000.0
2012-02-27 13:40:00,12.16,12.16,12.15,12.15,107400.0,12.16,12.16,12.15,12.15,107400.0
2012-02-27 13:50:00,12.15,12.15,12.14,12.15,49800.0,12.15,12.15,12.14,12.15,49800.0
2012-02-27 14:00:00,12.15,12.2,12.15,12.2,85200.0,12.15,12.2,12.15,12.2,85200.0
2012-02-27 14:10:00,12.2,12.22,12.19,12.22,114000.0,12.2,12.22,12.19,12.22,114000.0
2012-02-27 14:20:00,12.22,12.23,12.21,12.21,117600.0,12.22,12.23,12.21,12.21,117600.0
2012-02-27 14:30:00,12.22,12.24,12.22,12.22,90600.0,12.22,12.24,12.22,12.22,90600.0
2012-02-27 14:40:00,12.22,12.26,12.22,12.26,82800.0,12.22,12.26,12.22,12.26,82800.0
2012-02-27 14:50:00,12.26,12.27,12.25,12.26,85200.0,12.26,12.27,12.25,12.26,85200.0
2012-02-27 15:00:00,12.26,12.3,12.26,12.28,111000.0,12.26,12.3,12.26,12.28,111000.0
2012-02-27 15:10:00,12.28,12.3,12.26,12.28,142800.0,12.28,12.3,12.26,12.28,142800.0
2012-02-27 15:20:00,12.28,12.29,12.28,12.28,137400.0,12.28,12.29,12.28,12.28,137400.0
2012-02-27 15:30:00,12.28,12.29,12.27,12.28,199200.0,12.28,12.29,12.27,12.28,199200.0
2012-02-27 15:40:00,12.28,12.28,12.26,12.28,195000.0,12.28,12.28,12.26,12.28,195000.0
2012-02-27 15:50:00,12.27,12.28,12.26,12.27,484800.0,12.27,12.28,12.26,12.27,484800.0
2012-02-28 09:30:00,12.27,12.27,12.16,12.2,199200.0,12.27,12.27,12.16,12.2,199200.0
2012-02-28 09:40:00,12.2,12.26,12.17,12.26,96600.0,12.2,12.26,12.17,12.26,96600.0
2012-02-28 09:50:00,12.27,12.29,12.26,12.28,111000.0,12.27,12.29,12.26,12.28,111000.0
2012-02-28 10:00:00,12.28,12.29,12.24,12.25,148800.0,12.28,12.29,12.24,12.25,148800.0
2012-02-28 10:10:00,12.25,12.28,12.23,12.28,156600.0,12.25,12.28,12.23,12.28,156600.0
2012-02-28 10:20:00,12.28,12.29,12.26,12.26,334800.0,12.28,12.29,12.26,12.26,334800.0
2012-02-28 10:30:00,12.27,12.27,12.22,12.22,129000.0,12.27,12.27,12.22,12.22,129000.0
2012-02-28 10:40:00,12.22,12.25,12.22,12.25,64200.0,12.22,12.25,12.22,12.25,64200.0
2012-02-28 10:50:00,12.24,12.26,12.24,12.25,133200.0,12.24,12.26,12.24,12.25,133200.0
2012-02-28 11:00:00,12.26,12.26,12.24,12.25,87000.0,12.26,12.26,12.24,12.25,87000.0
2012-02-28 11:10:00,12.25,12.25,12.22,12.24,110400.0,12.25,12.25,12.22,12.24,110400.0
2012-02-28 11:20:00,12.24,12.25,12.22,12.22,33600.0,12.24,12.25,12.22,12.22,33600.0
2012-02-28 11:30:00,12.22,12.22,12.17,12.18,127200.0,12.22,12.22,12.17,12.18,127200.0
2012-02-28 11:40:00,12.17,12.17,12.16,12.16,78000.0,12.17,12.17,12.16,12.16,78000.0
2012-02-28 11:50:00,12.16,12.17,12.14,12.17,108600.0,12.16,12.17,12.14,12.17,108600.0
2012-02-28 12:00:00,12.17,12.2,12.17,12.18,57600.0,12.17,12.2,12.17,12.18,57600.0
2012-02-28 12:10:00,12.19,12.2,12.18,12.2,42000.0,12.19,12.2,12.18,12.2,42000.0
2012-02-28 12:20:00,12.2,12.22,12.2,12.21,37200.0,12.2,12.22,12.2,12.21,37200.0
2012-02-28 12:30:00,12.21,12.22,12.2,12.21,38400.0,12.21,12.22,12.2,12.21,38400.0
2012-02-28 12:40:00,12.2,12.23,12.2,12.23,61800.0,12.2,12.23,12.2,12.23,61800.0
2012-02-28 12:50:00,12.23,12.26,12.23,12.26,45600.0,12.23,12.26,12.23,12.26,45600.0
2012-02-28 13:00:00,12.26,12.26,12.23,12.24,45600.0,12.26,12.26,12.23,12.24,45600.0
2012-02-28 13:10:00,12.24,12.24,12.21,12.22,43800.0,12.24,12.24,12.21,12.22,43800.0
2012-02-28 13:20:00,12.22,12.22,12.21,12.21,27000.0,12.22,12.22,12.21,12.21,27000.0
2012-02-28 13:30:00,12.21,12.22,12.2,12.22,63600.0,12.21,12.22,12.2,12.22,63600.0
2012-02-28 13:40:00,12.22,12.22,12.2,12.2,76200.0,12.22,12.22,12.2,12.2,76200.0
2012-02-28 13:50:00,12.21,12.21,12.19,12.2,39600.0,12.21,12.21,12.19,12.2,39600.0
2012-02-28 14:00:00,12.2,12.2,12.17,12.18,61200.0,12.2,12.2,12.17,12.18,61200.0
2012-02-28 14:10:00,12.17,12.18,12.17,12.18,43800.0,12.17,12.18,12.17,12.18,43800.0
2012-02-28 14:20:00,12.18,12.18,12.15,12.15,88800.0,12.18,12.18,12.15,12.15,88800.0
2012-02-28 14:30:00,12.15,12.18,12.15,12.17,53400.0,12.15,12.18,12.15,12.17,53400.0
2012-02-28 14:40:00,12.17,12.18,12.17,12.18,78000.0,12.17,12.18,12.17,12.18,78000.0
2012-02-28 14:50:00,12.18,12.19,12.17,12.17,48600.0,12.18,12.19,12.17,12.17,48600.0
2012-02-28 15:00:00,12.17,12.19,12.17,12.19,85200.0,12.17,12.19,12.17,12.19,85200.0
2012-02-28 15:10:00,12.19,12.21,12.19,12.2,65400.0,12.19,12.21,12.19,12.2,65400.0
2012-02-28 15:20:00,12.2,12.21,12.2,12.21,81000.0,12.2,12.21,12.2,12.21,81000.0
2012-02-28 15:30:00,12.21,12.22,12.21,12.22,90000.0,12.21,12.22,12.21,12.22,90000.0
2012-02-28 15:40:00,12.22,12.24,12.22,12.24,142800.0,12.22,12.24,12.22,12.24,142800.0
2012-02-28 15:50:00,12.24,12.27,12.22,12.22,475800.0,12.24,12.27,12.22,12.22,475800.0
2012-02-29 09:30:00,12.21,12.24,12.17,12.19,216000.0,12.21,12.24,12.17,12.19,216000.0
2012-02-29 09:40:00,12.2,12.24,12.16,12.19,114600.0,12.2,12.24,12.16,12.19,114600.0
2012-02-29 09:50:00,12.19,12.26,12.19,12.25,41400.0,12.19,12.26,12.19,12.25,41400.0
2012-02-29 10:00:00,12.26,12.29,12.26,12.29,79200.0,12.26,12.29,12.26,12.29,79200.0
2012-02-29 10:10:00,12.28,12.29,12.23,12.23,76200.0,12.28,12.29,12.23,12.23,76200.0
2012-02-29 10:20:00,12.23,12.24,12.19,12.2,64200.0,12.23,12.24,12.19,12.2,64200.0
2012-02-29 10:30:00,12.19,12.23,12.19,12.19,70200.0,12.19,12.23,12.19,12.19,70200.0
2012-02-29 10:40:00,12.19,12.22,12.19,12.2,132600.0,12.19,12.22,12.19,12.2,132600.0
2012-02-29 10:50:00,12.19,12.2,12.17,12.17,72600.0,12.19,12.2,12.17,12.17,72600.0
2012-02-29 11:00:00,12.17,12.17,12.13,12.15,90000.0,12.17,12.17,12.13,12.15,90000.0
2012-02-29 11:10:00,12.15,12.16,12.14,12.15,88800.0,12.15,12.16,12.14,12.15,88800.0
2012-02-29 11:20:00,12.15,12.15,12.12,12.13,180600.0,12.15,12.15,12.12,12.13,180600.0
2012-02-29 11:30:00,12.12,12.14,12.11,12.12,128400.0,12.12,12.14,12.11,12.12,128400.0
2012-02-29 11:40:00,12.13,12.16,12.12,12.16,287400.0,12.13,12.16,12.12,12.16,287400.0
2012-02-29 11:50:00,12.16,12.17,12.15,12.17,47400.0,12.16,12.17,12.15,12.17,47400.0
2012-02-29 12:00:00,12.17,12.17,12.14,12.16,78600.0,12.17,12.17,12.14,12.16,78600.0
2012-02-29 12:10:00,12.15,12.17,12.15,12.17,34200.0,12.15,12.17,12.15,12.17,34200.0
2012-02-29 12:20:00,12.18,12.19,12.17,12.19,47400.0,12.18,12.19,12.17,12.19,47400.0
2012-02-29 12:30:00,12.19,12.21,12.18,12.19,75600.0,12.19,12.21,12.18,12.19,75600.0
2012-02-29 12:40:00,12.19,12.19,12.18,12.18,55200.0,12.19,12.19,12.18,12.18,55200.0
2012-02-29 12:50:00,12.18,12.19,12.18,12.19,36600.0,12.18,12.19,12.18,12.19,36600.0
2012-02-29 13:00:00,12.19,12.2,12.19,12.2,36000.0,12.19,12.2,12.19,12.2,36000.0
2012-02-29 13:10:00,12.2,12.21,12.19,12.2,29400.0,12.2,12.21,12.19,12.2,29400.0
2012-02-29 13:20:00,12.2,12.23,12.2,12.22,30600.0,12.2,12.23,12.2,12.22,30600.0
2012-02-29 13:30:00,12.22,12.23,12.22,12.22,54600.0,12.22,12.23,12.22,12.22,54600.0
2012-02-29 13:40:00,12.23,12.25,12.22,12.24,72000.0,12.23,12.25,12.22,12.24,72000.0
2012-02-29 13:50:00,12.25,12.25,12.24,12.24,23400.0,12.25,12.25,12.24,12.24,23400.0
2012-02-29 14:00:00,12.24,12.25,12.24,12.24,41400.0,12.24,12.25,12.24,12.24,41400.0
2012-02-29 14:10:00,12.24,12.25,12.22,12.23,49200.0,12.24,12.25,12.22,12.23,49200.0
2012-02-29 14:20:00,12.23,12.26,12.23,12.26,50400.0,12.23,12.26,12.23,12.26,50400.0
2012-02-29 14:30:00,12.26,12.26,12.24,12.24,58800.0,12.26,12.26,12.24,12.24,58800.0
2012-02-29 14:40:00,12.24,12.25,12.24,12.25,42600.0,12.24,12.25,12.24,12.25,42600.0
2012-02-29 14:50:00,12.25,12.26,12.24,12.24,70800.0,12.25,12.26,12.24,12.24,70800.0
2012-02-29 15:00:00,12.24,12.24,12.21,12.22,77400.0,12.24,12.24,12.21,12.22,77400.0
2012-02-29 15:10:00,12.22,12.23,12.21,12.21,97200.0,12.22,12.23,12.21,12.21,97200.0
2012-02-29 15:20:00,12.21,12.21,12.2,12.21,55800.0,12.21,12.21,12.2,12.21,55800.0
2012-02-29 15:30:00,12.2,12.21,12.17,12.18,97200.0,12.2,12.21,12.17,12.18,97200.0
2012-02-29 15:40:00,12.18,12.19,12.17,12.18,174000.0,12.18,12.19,12.17,12.18,174000.0
2012-02-29 15:50:00,12.17,12.2,12.17,12.19,645600.0,12.17,12.2,12.17,12.19,645600.0
2012-03-01 09:30:00,12.2,12.24,12.11,12.13,2682600.0,12.2,12.24,12.11,12.13,2682600.0
2012-03-01 09:40:00,12.14,12.19,12.13,12.17,101400.0,12.14,12.19,12.13,12.17,101400.0
2012-03-01 09:50:00,12.17,12.17,12.11,12.14,1038000.0,12.17,12.17,12.11,12.14,1038000.0
2012-03-01 10:00:00,12.14,12.15,12.08,12.09,156000.0,12.14,12.15,12.08,12.09,156000.0
2012-03-01 10:10:00,12.1,12.14,12.1,12.13,118200.0,12.1,12.14,12.1,12.13,118200.0
2012-03-01 10:20:00,12.12,12.14,12.11,12.12,79800.0,12.12,12.14,12.11,12.12,79800.0
2012-03-01 10:30:00,12.12,12.12,12.11,12.12,183600.0,12.12,12.12,12.11,12.12,183600.0
2012-03-01 10:40:00,12.12,12.12,12.1,12.12,89400.0,12.12,12.12,12.1,12.12,89400.0
2012-03-01 10:50:00,12.12,12.12,12.1,12.11,132600.0,12.12,12.12,12.1,12.11,132600.0
2012-03-01 11:00:00,12.11,12.12,12.1,12.1,133800.0,12.11,12.12,12.1,12.1,133800.0
2012-03-01 11:10:00,12.1,12.1,12.08,12.08,108000.0,12.1,12.1,12.08,12.08,108000.0
2012-03-01 11:20:00,12.08,12.08,12.03,12.05,241800.0,12.08,12.08,12.03,12.05,241800.0
2012-03-01 11:30:00,12.05,12.08,12.04,12.08,63000.0,12.05,12.08,12.04,12.08,63000.0
2012-03-01 11:40:00,12.09,12.11,12.08,12.09,137400.0,12.09,12.11,12.08,12.09,137400.0
2012-03-01 11:50:00,12.09,12.09,12.06,12.07,646800.0,12.09,12.09,12.06,12.07,646800.0
2012-03-01 12:00:00,12.07,12.08,12.07,12.07,85200.0,12.07,12.08,12.07,12.07,85200.0
2012-03-01 12:10:00,12.07,12.08,12.06,12.07,111600.0,12.07,12.08,12.06,12.07,111600.0
2012-03-01 12:20:00,12.07,12.07,12.05,12.06,80400.0,12.07,12.07,12.05,12.06,80400.0
2012-03-01 12:30:00,12.06,12.06,12.05,12.06,267000.0,12.06,12.06,12.05,12.06,267000.0
2012-03-01 12:40:00,12.06,12.06,12.05,12.06,127800.0,12.06,12.06,12.05,12.06,127800.0
2012-03-01 12:50:00,12.06,12.06,12.04,12.04,174600.0,12.06,12.06,12.04,12.04,174600.0
2012-03-01 13:00:00,12.04,12.06,12.04,12.05,316200.0,12.04,12.06,12.04,12.05,316200.0
2012-03-01 13:10:00,12.05,12.06,12.04,12.05,126600.0,12.05,12.06,12.04,12.05,126600.0
2012-03-01 13:20:00,12.05,12.06,12.05,12.05,127800.0,12.05,12.06,12.05,12.05,127800.0
2012-03-01 13:30:00,12.05,12.06,12.05,12.05,66600.0,12.05,12.06,12.05,12.05,66600.0
2012-03-01 13:40:00,12.05,12.06,12.05,12.05,138600.0,12.05,12.06,12.05,12.05,138600.0
2012-03-01 13:50:00,12.05,12.06,12.05,12.05,99600.0,12.05,12.06,12.05,12.05,99600.0
2012-03-01 14:00:00,12.05,12.06,12.04,12.05,133200.0,12.05,12.06,12.04,12.05,133200.0
2012-03-01 14:10:00,12.05,12.06,12.05,12.06,127200.0,12.05,12.06,12.05,12.06,127200.0
2012-03-01 14:20:00,12.06,12.09,12.05,12.08,276600.0,12.06,12.09,12.05,12.08,276600.0
2012-03-01 14:30:00,12.08,12.13,12.08,12.11,350400.0,12.08,12.13,12.08,12.11,350400.0
2012-03-01 14:40:00,12.12,12.13,12.1,12.1,227400.0,12.12,12.13,12.1,12.1,227400.0
2012-03-01 14:50:00,12.1,12.13,12.1,12.11,106200.0,12.1,12.13,12.1,12.11,106200.0
2012-03-01 15:00:00,12.12,12.12,12.08,12.08,144000.0,12.12,12.12,12.08,12.08,144000.0
2012-03-01 15:10:00,12.09,12.09,12.06,12.07,184200.0,12.09,12.09,12.06,12.07,184200.0
2012-03-01 15:20:00,12.06,12.08,11.97,12.04,906600.0,12.06,12.08,11.97,12.04,906600.0
2012-03-01 15:30:00,12.03,12.07,12.03,12.06,403800.0,12.03,12.07,12.03,12.06,403800.0
2012-03-01 15:40:00,12.06,12.08,12.05,12.07,245400.0,12.06,12.08,12.05,12.07,245400.0
2012-03-01 15:50:00,12.08,12.09,12.05,12.05,835800.0,12.08,12.09,12.05,12.05,835800.0
2012-03-02 09:30:00,12.08,12.13,12.03,12.12,100200.0,12.08,12.13,12.03,12.12,100200.0
2012-03-02 09:40:00,12.12,12.17,12.1,12.16,144600.0,12.12,12.17,12.1,12.16,144600.0
2012-03-02 09:50:00,12.16,12.16,12.07,12.07,179400.0,12.16,12.16,12.07,12.07,179400.0
2012-03-02 10:00:00,12.07,12.12,12.07,12.1,146400.0,12.07,12.12,12.07,12.1,146400.0
2012-03-02 10:10:00,12.1,12.13,12.09,12.1,232200.0,12.1,12.13,12.09,12.1,232200.0
2012-03-02 10:20:00,12.1,12.11,12.09,12.09,66000.0,12.1,12.11,12.09,12.09,66000.0
2012-03-02 10:30:00,12.1,12.1,12.08,12.09,105600.0,12.1,12.1,12.08,12.09,105600.0
2012-03-02 10:40:00,12.09,12.09,12.05,12.06,121200.0,12.09,12.09,12.05,12.06,121200.0
2012-03-02 10:50:00,12.06,12.09,12.06,12.06,71400.0,12.06,12.09,12.06,12.06,71400.0
2012-03-02 11:00:00,12.06,12.06,12.03,12.03,73200.0,12.06,12.06,12.03,12.03,73200.0
2012-03-02 11:10:00,12.03,12.05,12.03,12.05,57600.0,12.03,12.05,12.03,12.05,57600.0
2012-03-02 11:20:00,12.05,12.08,12.04,12.08,39000.0,12.05,12.08,12.04,12.08,39000.0
2012-03-02 11:30:00,12.07,12.07,12.05,12.05,42600.0,12.07,12.07,12.05,12.05,42600.0
2012-03-02 11:40:00,12.04,12.04,12.01,12.01,77400.0,12.04,12.04,12.01,12.01,77400.0
2012-03-02 11:50:00,12.01,12.01,12.0,12.01,63000.0,12.01,12.01,12.0,12.01,63000.0
2012-03-02 12:00:00,12.01,12.01,12.0,12.0,91200.0,12.01,12.01,12.0,12.0,91200.0
2012-03-02 12:10:00,12.0,12.01,11.99,11.99,121200.0,12.0,12.01,11.99,11.99,121200.0
2012-03-02 12:20:00,11.99,12.0,11.98,11.99,121200.0,11.99,12.0,11.98,11.99,121200.0
2012-03-02 12:30:00,11.99,12.01,11.99,12.0,55800.0,11.99,12.01,11.99,12.0,55800.0
2012-03-02 12:40:00,12.0,12.0,11.98,11.99,44400.0,12.0,12.0,11.98,11.99,44400.0
2012-03-02 12:50:00,11.99,12.01,11.99,11.99,46800.0,11.99,12.01,11.99,11.99,46800.0
2012-03-02 13:00:00,11.99,11.99,11.97,11.98,50400.0,11.99,11.99,11.97,11.98,50400.0
2012-03-02 13:10:00,11.98,11.98,11.97,11.98,65400.0,11.98,11.98,11.97,11.98,65400.0
2012-03-02 13:20:00,11.98,11.98,11.97,11.98,54000.0,11.98,11.98,11.97,11.98,54000.0
2012-03-02 13:30:00,11.98,11.98,11.95,11.95,85200.0,11.98,11.98,11.95,11.95,85200.0
2012-03-02 13:40:00,11.95,11.97,11.95,11.95,66600.0,11.95,11.97,11.95,11.95,66600.0
2012-03-02 13:50:00,11.96,11.97,11.95,11.95,82800.0,11.96,11.97,11.95,11.95,82800.0
2012-03-02 14:00:00,11.95,11.97,11.95,11.95,90000.0,11.95,11.97,11.95,11.95,90000.0
2012-03-02 14:10:00,11.96,11.96,11.93,11.94,156600.0,11.96,11.96,11.93,11.94,156600.0
2012-03-02 14:20:00,11.94,11.94,11.92,11.92,93000.0,11.94,11.94,11.92,11.92,93000.0
2012-03-02 14:30:00,11.92,11.92,11.88,11.88,190200.0,11.92,11.92,11.88,11.88,190200.0
2012-03-02 14:40:00,11.88,11.89,11.86,11.88,199800.0,11.88,11.89,11.86,11.88,199800.0
2012-03-02 14:50:00,11.88,11.9,11.87,11.9,208200.0,11.88,11.9,11.87,11.9,208200.0
2012-03-02 15:00:00,11.9,11.94,11.9,11.93,145800.0,11.9,11.94,11.9,11.93,145800.0
2012-03-02 15:10:00,11.93,11.93,11.9,11.9,178800.0,11.93,11.93,11.9,11.9,178800.0
2012-03-02 15:20:00,11.9,11.92,11.9,11.92,226800.0,11.9,11.92,11.9,11.92,226800.0
2012-03-02 15:30:00,11.92,11.94,11.91,11.91,316800.0,11.92,11.94,11.91,11.91,316800.0
2012-03-02 15:40:00,11.92,11.92,11.87,11.88,463800.0,11.92,11.92,11.87,11.88,463800.0
2012-03-02 15:50:00,11.88,11.88,11.85,11.87,1281000.0,11.88,11.88,11.85,11.87,1281000.0
2012-03-05 09:30:00,11.82,11.95,11.78,11.79,300000.0,11.82,11.95,11.78,11.79,300000.0
2012-03-05 09:40:00,11.8,11.86,11.8,11.83,89400.0,11.8,11.86,11.8,11.83,89400.0
2012-03-05 09:50:00,11.83,11.85,11.78,11.79,134400.0,11.83,11.85,11.78,11.79,134400.0
2012-03-05 10:00:00,11.8,11.84,11.78,11.82,77400.0,11.8,11.84,11.78,11.82,77400.0
2012-03-05 10:10:00,11.82,11.83,11.79,11.81,172200.0,11.82,11.83,11.79,11.81,172200.0
2012-03-05 10:20:00,11.81,11.84,11.8,11.82,288600.0,11.81,11.84,11.8,11.82,288600.0
2012-03-05 10:30:00,11.82,11.84,11.8,11.84,132600.0,11.82,11.84,11.8,11.84,132600.0
2012-03-05 10:40:00,11.84,11.85,11.83,11.85,123600.0,11.84,11.85,11.83,11.85,123600.0
2012-03-05 10:50:00,11.85,11.85,11.84,11.85,72600.0,11.85,11.85,11.84,11.85,72600.0
2012-03-05 11:00:00,11.85,11.87,11.84,11.86,72000.0,11.85,11.87,11.84,11.86,72000.0
2012-03-05 11:10:00,11.86,11.86,11.81,11.82,76800.0,11.86,11.86,11.81,11.82,76800.0
2012-03-05 11:20:00,11.82,11.85,11.82,11.84,52200.0,11.82,11.85,11.82,11.84,52200.0
2012-03-05 11:30:00,11.84,11.86,11.83,11.84,48600.0,11.84,11.86,11.83,11.84,48600.0
2012-03-05 11:40:00,11.84,11.85,11.83,11.83,78000.0,11.84,11.85,11.83,11.83,78000.0
2012-03-05 11:50:00,11.83,11.83,11.79,11.8,51000.0,11.83,11.83,11.79,11.8,51000.0
2012-03-05 12:00:00,11.8,11.82,11.8,11.82,45600.0,11.8,11.82,11.8,11.82,45600.0
2012-03-05 12:10:00,11.82,11.82,11.81,11.82,50400.0,11.82,11.82,11.81,11.82,50400.0
2012-03-05 12:20:00,11.82,11.83,11.8,11.8,47400.0,11.82,11.83,11.8,11.8,47400.0
2012-03-05 12:30:00,11.8,11.8,11.77,11.77,58200.0,11.8,11.8,11.77,11.77,58200.0
2012-03-05 12:40:00,11.77,11.77,11.75,11.75,55800.0,11.77,11.77,11.75,11.75,55800.0
2012-03-05 12:50:00,11.75,11.76,11.75,11.76,67800.0,11.75,11.76,11.75,11.76,67800.0
2012-03-05 13:00:00,11.76,11.78,11.76,11.77,57600.0,11.76,11.78,11.76,11.77,57600.0
2012-03-05 13:10:00,11.76,11.78,11.76,11.78,55200.0,11.76,11.78,11.76,11.78,55200.0
2012-03-05 13:20:00,11.78,11.79,11.77,11.78,168000.0,11.78,11.79,11.77,11.78,168000.0
2012-03-05 13:30:00,11.78,11.79,11.77,11.79,240000.0,11.78,11.79,11.77,11.79,240000.0
2012-03-05 13:40:00,11.79,11.81,11.79,11.8,63600.0,11.79,11.81,11.79,11.8,63600.0
2012-03-05 13:50:00,11.8,11.8,11.76,11.76,54600.0,11.8,11.8,11.76,11.76,54600.0
2012-03-05 14:00:00,11.76,11.77,11.76,11.77,90600.0,11.76,11.77,11.76,11.77,90600.0
2012-03-05 14:10:00,11.77,11.78,11.77,11.78,75600.0,11.77,11.78,11.77,11.78,75600.0
2012-03-05 14:20:00,11.78,11.81,11.78,11.81,46800.0,11.78,11.81,11.78,11.81,46800.0
2012-03-05 14:30:00,11.81,11.81,11.78,11.8,85800.0,11.81,11.81,11.78,11.8,85800.0
2012-03-05 14:40:00,11.8,11.82,11.8,11.81,46800.0,11.8,11.82,11.8,11.81,46800.0
2012-03-05 14:50:00,11.81,11.84,11.81,11.83,155400.0,11.81,11.84,11.81,11.83,155400.0
2012-03-05 15:00:00,11.83,11.85,11.83,11.84,159600.0,11.83,11.85,11.83,11.84,159600.0
2012-03-05 15:10:00,11.84,11.86,11.84,11.86,139200.0,11.84,11.86,11.84,11.86,139200.0
2012-03-05 15:20:00,11.86,11.87,11.84,11.84,142200.0,11.86,11.87,11.84,11.84,142200.0
2012-03-05 15:30:00,11.84,11.84,11.83,11.84,163200.0,11.84,11.84,11.83,11.84,163200.0
2012-03-05 15:40:00,11.84,11.84,11.81,11.83,262200.0,11.84,11.84,11.81,11.83,262200.0
2012-03-05 15:50:00,11.83,11.83,11.8,11.8,466200.0,11.83,11.83,11.8,11.8,466200.0
2012-03-06 09:30:00,11.72,11.78,11.63,11.63,306000.0,11.72,11.78,11.63,11.63,306000.0
2012-03-06 09:40:00,11.63,11.7,11.63,11.65,204600.0,11.63,11.7,11.63,11.65,204600.0
2012-03-06 09:50:00,11.66,11.66,11.61,11.63,177000.0,11.66,11.66,11.61,11.63,177000.0
2012-03-06 10:00:00,11.63,11.64,11.59,11.61,150600.0,11.63,11.64,11.59,11.61,150600.0
2012-03-06 10:10:00,11.62,11.63,11.58,11.6,106800.0,11.62,11.63,11.58,11.6,106800.0
2012-03-06 10:20:00,11.59,11.6,11.55,11.55,164400.0,11.59,11.6,11.55,11.55,164400.0
2012-03-06 10:30:00,11.55,11.57,11.52,11.55,161400.0,11.55,11.57,11.52,11.55,161400.0
2012-03-06 10:40:00,11.55,11.56,11.53,11.54,229200.0,11.55,11.56,11.53,11.54,229200.0
2012-03-06 10:50:00,11.54,11.55,11.47,11.49,322200.0,11.54,11.55,11.47,11.49,322200.0
2012-03-06 11:00:00,11.5,11.52,11.49,11.49,301200.0,11.5,11.52,11.49,11.49,301200.0
2012-03-06 11:10:00,11.49,11.51,11.47,11.5,451800.0,11.49,11.51,11.47,11.5,451800.0
2012-03-06 11:20:00,11.5,11.52,11.49,11.5,171600.0,11.5,11.52,11.49,11.5,171600.0
2012-03-06 11:30:00,11.51,11.52,11.48,11.49,177600.0,11.51,11.52,11.48,11.49,177600.0
2012-03-06 11:40:00,11.49,11.49,11.43,11.47,238800.0,11.49,11.49,11.43,11.47,238800.0
2012-03-06 11:50:00,11.48,11.52,11.47,11.51,75600.0,11.48,11.52,11.47,11.51,75600.0
2012-03-06 12:00:00,11.51,11.52,11.49,11.49,100200.0,11.51,11.52,11.49,11.49,100200.0
2012-03-06 12:10:00,11.49,11.51,11.49,11.51,55200.0,11.49,11.51,11.49,11.51,55200.0
2012-03-06 12:20:00,11.51,11.51,11.5,11.5,67800.0,11.51,11.51,11.5,11.5,67800.0
2012-03-06 12:30:00,11.5,11.52,11.49,11.51,83400.0,11.5,11.52,11.49,11.51,83400.0
2012-03-06 12:40:00,11.51,11.51,11.49,11.51,64200.0,11.51,11.51,11.49,11.51,64200.0
2012-03-06 12:50:00,11.51,11.52,11.49,11.49,82800.0,11.51,11.52,11.49,11.49,82800.0
2012-03-06 13:00:00,11.49,11.5,11.49,11.49,95400.0,11.49,11.5,11.49,11.49,95400.0
2012-03-06 13:10:00,11.49,11.5,11.49,11.49,63600.0,11.49,11.5,11.49,11.49,63600.0
2012-03-06 13:20:00,11.49,11.5,11.48,11.49,83400.0,11.49,11.5,11.48,11.49,83400.0
2012-03-06 13:30:00,11.49,11.5,11.49,11.49,54600.0,11.49,11.5,11.49,11.49,54600.0
2012-03-06 13:40:00,11.5,11.5,11.47,11.48,143400.0,11.5,11.5,11.47,11.48,143400.0
2012-03-06 13:50:00,11.47,11.49,11.46,11.49,127200.0,11.47,11.49,11.46,11.49,127200.0
2012-03-06 14:00:00,11.49,11.49,11.48,11.49,62400.0,11.49,11.49,11.48,11.49,62400.0
2012-03-06 14:10:00,11.49,11.49,11.46,11.47,87600.0,11.49,11.49,11.46,11.47,87600.0
2012-03-06 14:20:00,11.47,11.47,11.46,11.47,80400.0,11.47,11.47,11.46,11.47,80400.0
2012-03-06 14:30:00,11.47,11.47,11.45,11.46,105000.0,11.47,11.47,11.45,11.46,105000.0
2012-03-06 14:40:00,11.46,11.46,11.43,11.44,191400.0,11.46,11.46,11.43,11.44,191400.0
2012-03-06 14:50:00,11.45,11.47,11.43,11.43,166200.0,11.45,11.47,11.43,11.43,166200.0
2012-03-06 15:00:00,11.43,11.46,11.42,11.43,330600.0,11.43,11.46,11.42,11.43,330600.0
2012-03-06 15:10:00,11.42,11.45,11.42,11.45,156600.0,11.42,11.45,11.42,11.45,156600.0
2012-03-06 15:20:00,11.45,11.45,11.44,11.45,121200.0,11.45,11.45,11.44,11.45,121200.0
2012-03-06 15:30:00,11.45,11.48,11.45,11.47,248400.0,11.45,11.48,11.45,11.47,248400.0
2012-03-06 15:40:00,11.47,11.48,11.46,11.48,436200.0,11.47,11.48,11.46,11.48,436200.0
2012-03-06 15:50:00,11.48,11.49,11.47,11.47,946800.0,11.48,11.49,11.47,11.47,946800.0
2012-03-07 09:30:00,11.46,11.52,11.46,11.49,210600.0,11.46,11.52,11.46,11.49,210600.0
2012-03-07 09:40:00,11.5,11.53,11.49,11.52,102600.0,11.5,11.53,11.49,11.52,102600.0
2012-03-07 09:50:00,11.52,11.58,11.51,11.56,132600.0,11.52,11.58,11.51,11.56,132600.0
2012-03-07 10:00:00,11.56,11.56,11.49,11.5,183000.0,11.56,11.56,11.49,11.5,183000.0
2012-03-07 10:10:00,11.5,11.51,11.48,11.5,90000.0,11.5,11.51,11.48,11.5,90000.0
2012-03-07 10:20:00,11.49,11.49,11.44,11.46,124200.0,11.49,11.49,11.44,11.46,124200.0
2012-03-07 10:30:00,11.46,11.49,11.46,11.48,52800.0,11.46,11.49,11.46,11.48,52800.0
2012-03-07 10:40:00,11.48,11.48,11.43,11.44,67800.0,11.48,11.48,11.43,11.44,67800.0
2012-03-07 10:50:00,11.44,11.48,11.44,11.47,57000.0,11.44,11.48,11.44,11.47,57000.0
2012-03-07 11:00:00,11.47,11.47,11.45,11.46,56400.0,11.47,11.47,11.45,11.46,56400.0
2012-03-07 11:10:00,11.46,11.48,11.45,11.46,162600.0,11.46,11.48,11.45,11.46,162600.0
2012-03-07 11:20:00,11.46,11.46,11.44,11.45,66600.0,11.46,11.46,11.44,11.45,66600.0
2012-03-07 11:30:00,11.45,11.46,11.44,11.44,60000.0,11.45,11.46,11.44,11.44,60000.0
2012-03-07 11:40:00,11.44,11.45,11.43,11.43,52800.0,11.44,11.45,11.43,11.43,52800.0
2012-03-07 11:50:00,11.44,11.44,11.42,11.42,109200.0,11.44,11.44,11.42,11.42,109200.0
2012-03-07 12:00:00,11.42,11.43,11.42,11.42,65400.0,11.42,11.43,11.42,11.42,65400.0
2012-03-07 12:10:00,11.42,11.42,11.41,11.42,47400.0,11.42,11.42,11.41,11.42,47400.0
2012-03-07 12:20:00,11.42,11.42,11.42,11.42,67800.0,11.42,11.42,11.42,11.42,67800.0
2012-03-07 12:30:00,11.42,11.42,11.41,11.41,64200.0,11.42,11.42,11.41,11.41,64200.0
2012-03-07 12:40:00,11.41,11.42,11.41,11.42,71400.0,11.41,11.42,11.41,11.42,71400.0
2012-03-07 12:50:00,11.42,11.42,11.41,11.42,82800.0,11.42,11.42,11.41,11.42,82800.0
2012-03-07 13:00:00,11.42,11.43,11.42,11.43,105600.0,11.42,11.43,11.42,11.43,105600.0
2012-03-07 13:10:00,11.43,11.43,11.42,11.42,68400.0,11.43,11.43,11.42,11.42,68400.0
2012-03-07 13:20:00,11.42,11.42,11.41,11.41,57000.0,11.42,11.42,11.41,11.41,57000.0
2012-03-07 13:30:00,11.41,11.42,11.4,11.42,30600.0,11.41,11.42,11.4,11.42,30600.0
2012-03-07 13:40:00,11.42,11.42,11.4,11.41,42000.0,11.42,11.42,11.4,11.41,42000.0
2012-03-07 13:50:00,11.41,11.42,11.41,11.42,76800.0,11.41,11.42,11.41,11.42,76800.0
2012-03-07 14:00:00,11.42,11.42,11.41,11.41,59400.0,11.42,11.42,11.41,11.41,59400.0
2012-03-07 14:10:00,11.41,11.41,11.39,11.41,110400.0,11.41,11.41,11.39,11.41,110400.0
2012-03-07 14:20:00,11.41,11.43,11.41,11.43,96000.0,11.41,11.43,11.41,11.43,96000.0
2012-03-07 14:30:00,11.43,11.43,11.42,11.43,210600.0,11.43,11.43,11.42,11.43,210600.0
2012-03-07 14:40:00,11.43,11.44,11.42,11.43,481200.0,11.43,11.44,11.42,11.43,481200.0
2012-03-07 14:50:00,11.44,11.44,11.4,11.42,273600.0,11.44,11.44,11.4,11.42,273600.0
2012-03-07 15:00:00,11.42,11.43,11.41,11.42,93600.0,11.42,11.43,11.41,11.42,93600.0
2012-03-07 15:10:00,11.41,11.42,11.41,11.42,86400.0,11.41,11.42,11.41,11.42,86400.0
2012-03-07 15:20:00,11.42,11.42,11.41,11.42,149400.0,11.42,11.42,11.41,11.42,149400.0
2012-03-07 15:30:00,11.42,11.42,11.41,11.41,181800.0,11.42,11.42,11.41,11.41,181800.0
2012-03-07 15:40:00,11.41,11.42,11.4,11.42,221400.0,11.41,11.42,11.4,11.42,221400.0
2012-03-07 15:50:00,11.42,11.42,11.4,11.4,528000.0,11.42,11.42,11.4,11.4,528000.0
2012-03-08 09:30:00,11.58,11.58,11.39,11.45,296400.0,11.58,11.58,11.39,11.45,296400.0
2012-03-08 09:40:00,11.46,11.46,11.4,11.42,374400.0,11.46,11.46,11.4,11.42,374400.0
2012-03-08 09:50:00,11.42,11.44,11.38,11.4,453600.0,11.42,11.44,11.38,11.4,453600.0
2012-03-08 10:00:00,11.4,11.41,11.36,11.36,261000.0,11.4,11.41,11.36,11.36,261000.0
2012-03-08 10:10:00,11.36,11.36,11.33,11.34,384000.0,11.36,11.36,11.33,11.34,384000.0
2012-03-08 10:20:00,11.34,11.36,11.33,11.35,124800.0,11.34,11.36,11.33,11.35,124800.0
2012-03-08 10:30:00,11.35,11.37,11.34,11.34,154200.0,11.35,11.37,11.34,11.34,154200.0
2012-03-08 10:40:00,11.35,11.37,11.34,11.36,192600.0,11.35,11.37,11.34,11.36,192600.0
2012-03-08 10:50:00,11.36,11.36,11.35,11.35,67200.0,11.36,11.36,11.35,11.35,67200.0
2012-03-08 11:00:00,11.36,11.39,11.35,11.39,112800.0,11.36,11.39,11.35,11.39,112800.0
2012-03-08 11:10:00,11.39,11.39,11.38,11.38,135000.0,11.39,11.39,11.38,11.38,135000.0
2012-03-08 11:20:00,11.38,11.41,11.37,11.4,249600.0,11.38,11.41,11.37,11.4,249600.0
2012-03-08 11:30:00,11.4,11.42,11.39,11.4,228000.0,11.4,11.42,11.39,11.4,228000.0
2012-03-08 11:40:00,11.4,11.44,11.4,11.42,242400.0,11.4,11.44,11.4,11.42,242400.0
2012-03-08 11:50:00,11.43,11.43,11.41,11.41,1067400.0,11.43,11.43,11.41,11.41,1067400.0
2012-03-08 12:00:00,11.41,11.42,11.4,11.4,223200.0,11.41,11.42,11.4,11.4,223200.0
2012-03-08 12:10:00,11.41,11.42,11.4,11.41,191400.0,11.41,11.42,11.4,11.41,191400.0
2012-03-08 12:20:00,11.41,11.41,11.39,11.4,85800.0,11.41,11.41,11.39,11.4,85800.0
2012-03-08 12:30:00,11.4,11.41,11.4,11.4,72600.0,11.4,11.41,11.4,11.4,72600.0
2012-03-08 12:40:00,11.4,11.4,11.4,11.4,63600.0,11.4,11.4,11.4,11.4,63600.0
2012-03-08 12:50:00,11.4,11.4,11.38,11.38,250200.0,11.4,11.4,11.38,11.38,250200.0
2012-03-08 13:00:00,11.37,11.38,11.35,11.37,1959000.0,11.37,11.38,11.35,11.37,1959000.0
2012-03-08 13:10:00,11.37,11.38,11.35,11.38,696600.0,11.37,11.38,11.35,11.38,696600.0
2012-03-08 13:20:00,11.38,11.38,11.37,11.37,193200.0,11.38,11.38,11.37,11.37,193200.0
2012-03-08 13:30:00,11.37,11.37,11.35,11.36,184200.0,11.37,11.37,11.35,11.36,184200.0
2012-03-08 13:40:00,11.37,11.37,11.36,11.36,841800.0,11.37,11.37,11.36,11.36,841800.0
2012-03-08 13:50:00,11.36,11.37,11.35,11.35,280800.0,11.36,11.37,11.35,11.35,280800.0
2012-03-08 14:00:00,11.36,11.36,11.35,11.36,204000.0,11.36,11.36,11.35,11.36,204000.0
2012-03-08 14:10:00,11.36,11.37,11.35,11.35,216600.0,11.36,11.37,11.35,11.35,216600.0
2012-03-08 14:20:00,11.36,11.36,11.35,11.36,184200.0,11.36,11.36,11.35,11.36,184200.0
2012-03-08 14:30:00,11.36,11.36,11.35,11.36,205800.0,11.36,11.36,11.35,11.36,205800.0
2012-03-08 14:40:00,11.36,11.37,11.35,11.36,379800.0,11.36,11.37,11.35,11.36,379800.0
2012-03-08 14:50:00,11.36,11.41,11.35,11.41,519600.0,11.36,11.41,11.35,11.41,519600.0
2012-03-08 15:00:00,11.4,11.42,11.4,11.42,150600.0,11.4,11.42,11.4,11.42,150600.0
2012-03-08 15:10:00,11.42,11.43,11.41,11.43,261600.0,11.42,11.43,11.41,11.43,261600.0
2012-03-08 15:20:00,11.42,11.45,11.41,11.41,291600.0,11.42,11.45,11.41,11.41,291600.0
2012-03-08 15:30:00,11.42,11.44,11.41,11.44,222000.0,11.42,11.44,11.41,11.44,222000.0
2012-03-08 15:40:00,11.44,11.45,11.41,11.42,319200.0,11.44,11.45,11.41,11.42,319200.0
2012-03-08 15:50:00,11.42,11.43,11.41,11.42,1148400.0,11.42,11.43,11.41,11.42,1148400.0
2012-03-09 09:30:00,11.42,11.49,11.38,11.47,158400.0,11.42,11.49,11.38,11.47,158400.0
2012-03-09 09:40:00,11.46,11.46,11.39,11.45,234000.0,11.46,11.46,11.39,11.45,234000.0
2012-03-09 09:50:00,11.44,11.48,11.41,11.42,231600.0,11.44,11.48,11.41,11.42,231600.0
2012-03-09 10:00:00,11.42,11.46,11.41,11.44,210600.0,11.42,11.46,11.41,11.44,210600.0
2012-03-09 10:10:00,11.44,11.47,11.42,11.45,343200.0,11.44,11.47,11.42,11.45,343200.0
2012-03-09 10:20:00,11.45,11.51,11.45,11.5,226800.0,11.45,11.51,11.45,11.5,226800.0
2012-03-09 10:30:00,11.5,11.54,11.49,11.5,250200.0,11.5,11.54,11.49,11.5,250200.0
2012-03-09 10:40:00,11.5,11.53,11.49,11.53,291600.0,11.5,11.53,11.49,11.53,291600.0
2012-03-09 10:50:00,11.52,11.53,11.47,11.48,186600.0,11.52,11.53,11.47,11.48,186600.0
2012-03-09 11:00:00,11.49,11.51,11.46,11.47,156000.0,11.49,11.51,11.46,11.47,156000.0
2012-03-09 11:10:00,11.47,11.48,11.46,11.46,111600.0,11.47,11.48,11.46,11.46,111600.0
2012-03-09 11:20:00,11.46,11.47,11.45,11.45,114000.0,11.46,11.47,11.45,11.45,114000.0
2012-03-09 11:30:00,11.45,11.45,11.44,11.45,108600.0,11.45,11.45,11.44,11.45,108600.0
2012-03-09 11:40:00,11.45,11.47,11.44,11.47,100800.0,11.45,11.47,11.44,11.47,100800.0
2012-03-09 11:50:00,11.47,11.49,11.47,11.48,76200.0,11.47,11.49,11.47,11.48,76200.0
2012-03-09 12:00:00,11.48,11.5,11.48,11.5,118800.0,11.48,11.5,11.48,11.5,118800.0
2012-03-09 12:10:00,11.5,11.5,11.49,11.5,65400.0,11.5,11.5,11.49,11.5,65400.0
2012-03-09 12:20:00,11.5,11.51,11.49,11.5,116400.0,11.5,11.51,11.49,11.5,116400.0
2012-03-09 12:30:00,11.5,11.51,11.49,11.5,147600.0,11.5,11.51,11.49,11.5,147600.0
2012-03-09 12:40:00,11.49,11.5,11.48,11.49,216600.0,11.49,11.5,11.48,11.49,216600.0
2012-03-09 12:50:00,11.48,11.49,11.47,11.48,145800.0,11.48,11.49,11.47,11.48,145800.0
2012-03-09 13:00:00,11.48,11.49,11.47,11.47,89400.0,11.48,11.49,11.47,11.47,89400.0
2012-03-09 13:10:00,11.47,11.49,11.47,11.48,84000.0,11.47,11.49,11.47,11.48,84000.0
2012-03-09 13:20:00,11.48,11.49,11.46,11.47,111600.0,11.48,11.49,11.46,11.47,111600.0
2012-03-09 13:30:00,11.46,11.48,11.46,11.48,115200.0,11.46,11.48,11.46,11.48,115200.0
2012-03-09 13:40:00,11.47,11.49,11.47,11.48,233400.0,11.47,11.49,11.47,11.48,233400.0
2012-03-09 13:50:00,11.47,11.48,11.46,11.47,322800.0,11.47,11.48,11.46,11.47,322800.0
2012-03-09 14:00:00,11.47,11.49,11.47,11.48,162000.0,11.47,11.49,11.47,11.48,162000.0
2012-03-09 14:10:00,11.48,11.49,11.48,11.49,83400.0,11.48,11.49,11.48,11.49,83400.0
2012-03-09 14:20:00,11.49,11.5,11.48,11.49,146400.0,11.49,11.5,11.48,11.49,146400.0
2012-03-09 14:30:00,11.49,11.51,11.49,11.49,169800.0,11.49,11.51,11.49,11.49,169800.0
2012-03-09 14:40:00,11.5,11.5,11.48,11.5,132600.0,11.5,11.5,11.48,11.5,132600.0
2012-03-09 14:50:00,11.49,11.5,11.46,11.47,283800.0,11.49,11.5,11.46,11.47,283800.0
2012-03-09 15:00:00,11.47,11.49,11.47,11.48,261000.0,11.47,11.49,11.47,11.48,261000.0
2012-03-09 15:10:00,11.48,11.49,11.47,11.48,160200.0,11.48,11.49,11.47,11.48,160200.0
2012-03-09 15:20:00,11.48,11.49,11.48,11.48,238200.0,11.48,11.49,11.48,11.48,238200.0
2012-03-09 15:30:00,11.48,11.48,11.45,11.46,306600.0,11.48,11.48,11.45,11.46,306600.0
2012-03-09 15:40:00,11.46,11.48,11.45,11.48,364200.0,11.46,11.48,11.45,11.48,364200.0
2012-03-09 15:50:00,11.48,11.49,11.46,11.49,1237200.0,11.48,11.49,11.46,11.49,1237200.0
2012-03-12 09:30:00,11.46,11.57,11.4,11.57,162600.0,11.46,11.57,11.4,11.57,162600.0
2012-03-12 09:40:00,11.56,11.59,11.54,11.59,73800.0,11.56,11.59,11.54,11.59,73800.0
2012-03-12 09:50:00,11.59,11.68,11.58,11.67,802200.0,11.59,11.68,11.58,11.67,802200.0
2012-03-12 10:00:00,11.68,11.71,11.65,11.65,804600.0,11.68,11.71,11.65,11.65,804600.0
2012-03-12 10:10:00,11.65,11.66,11.62,11.63,230400.0,11.65,11.66,11.62,11.63,230400.0
2012-03-12 10:20:00,11.63,11.65,11.6,11.64,247200.0,11.63,11.65,11.6,11.64,247200.0
2012-03-12 10:30:00,11.64,11.64,11.58,11.62,215400.0,11.64,11.64,11.58,11.62,215400.0
2012-03-12 10:40:00,11.61,11.62,11.6,11.62,307800.0,11.61,11.62,11.6,11.62,307800.0
2012-03-12 10:50:00,11.62,11.64,11.61,11.63,297000.0,11.62,11.64,11.61,11.63,297000.0
2012-03-12 11:00:00,11.63,11.65,11.62,11.63,206400.0,11.63,11.65,11.62,11.63,206400.0
2012-03-12 11:10:00,11.63,11.63,11.62,11.63,103200.0,11.63,11.63,11.62,11.63,103200.0
2012-03-12 11:20:00,11.63,11.63,11.62,11.63,144600.0,11.63,11.63,11.62,11.63,144600.0
2012-03-12 11:30:00,11.63,11.65,11.62,11.64,141600.0,11.63,11.65,11.62,11.64,141600.0
2012-03-12 11:40:00,11.64,11.64,11.63,11.64,145800.0,11.64,11.64,11.63,11.64,145800.0
2012-03-12 11:50:00,11.63,11.64,11.62,11.63,156600.0,11.63,11.64,11.62,11.63,156600.0
2012-03-12 12:00:00,11.63,11.64,11.62,11.64,176400.0,11.63,11.64,11.62,11.64,176400.0
2012-03-12 12:10:00,11.63,11.63,11.62,11.63,135000.0,11.63,11.63,11.62,11.63,135000.0
2012-03-12 12:20:00,11.63,11.64,11.62,11.63,150600.0,11.63,11.64,11.62,11.63,150600.0
2012-03-12 12:30:00,11.63,11.64,11.63,11.63,102000.0,11.63,11.64,11.63,11.63,102000.0
2012-03-12 12:40:00,11.63,11.63,11.63,11.63,78000.0,11.63,11.63,11.63,11.63,78000.0
2012-03-12 12:50:00,11.63,11.63,11.62,11.62,546000.0,11.63,11.63,11.62,11.62,546000.0
2012-03-12 13:00:00,11.62,11.64,11.61,11.63,136800.0,11.62,11.64,11.61,11.63,136800.0
2012-03-12 13:10:00,11.62,11.63,11.62,11.63,82200.0,11.62,11.63,11.62,11.63,82200.0
2012-03-12 13:20:00,11.63,11.63,11.62,11.62,70200.0,11.63,11.63,11.62,11.62,70200.0
2012-03-12 13:30:00,11.63,11.63,11.62,11.63,69000.0,11.63,11.63,11.62,11.63,69000.0
2012-03-12 13:40:00,11.63,11.63,11.62,11.62,85800.0,11.63,11.63,11.62,11.62,85800.0
2012-03-12 13:50:00,11.62,11.63,11.6,11.6,121200.0,11.62,11.63,11.6,11.6,121200.0
2012-03-12 14:00:00,11.61,11.61,11.58,11.59,159600.0,11.61,11.61,11.58,11.59,159600.0
2012-03-12 14:10:00,11.59,11.59,11.57,11.58,103200.0,11.59,11.59,11.57,11.58,103200.0
2012-03-12 14:20:00,11.58,11.58,11.53,11.54,232200.0,11.58,11.58,11.53,11.54,232200.0
2012-03-12 14:30:00,11.54,11.58,11.54,11.58,104400.0,11.54,11.58,11.54,11.58,104400.0
2012-03-12 14:40:00,11.58,11.58,11.57,11.57,60600.0,11.58,11.58,11.57,11.57,60600.0
2012-03-12 14:50:00,11.57,11.57,11.55,11.57,176400.0,11.57,11.57,11.55,11.57,176400.0
2012-03-12 15:00:00,11.57,11.58,11.56,11.57,132600.0,11.57,11.58,11.56,11.57,132600.0
2012-03-12 15:10:00,11.57,11.57,11.55,11.55,136800.0,11.57,11.57,11.55,11.55,136800.0
2012-03-12 15:20:00,11.56,11.57,11.54,11.55,133800.0,11.56,11.57,11.54,11.55,133800.0
2012-03-12 15:30:00,11.55,11.58,11.54,11.55,351000.0,11.55,11.58,11.54,11.55,351000.0
2012-03-12 15:40:00,11.55,11.55,11.52,11.52,287400.0,11.55,11.55,11.52,11.52,287400.0
2012-03-12 15:50:00,11.52,11.54,11.52,11.54,367200.0,11.52,11.54,11.52,11.54,367200.0
2012-03-13 09:30:00,11.56,11.62,11.53,11.6,273600.0,11.56,11.62,11.53,11.6,273600.0
2012-03-13 09:40:00,11.6,11.64,11.58,11.6,199800.0,11.6,11.64,11.58,11.6,199800.0
2012-03-13 09:50:00,11.59,11.6,11.57,11.58,88200.0,11.59,11.6,11.57,11.58,88200.0
2012-03-13 10:00:00,11.58,11.58,11.54,11.54,107400.0,11.58,11.58,11.54,11.54,107400.0
2012-03-13 10:10:00,11.54,11.55,11.51,11.51,121800.0,11.54,11.55,11.51,11.51,121800.0
2012-03-13 10:20:00,11.51,11.52,11.48,11.48,95400.0,11.51,11.52,11.48,11.48,95400.0
2012-03-13 10:30:00,11.47,11.53,11.45,11.53,147600.0,11.47,11.53,11.45,11.53,147600.0
2012-03-13 10:40:00,11.53,11.55,11.53,11.53,98400.0,11.53,11.55,11.53,11.53,98400.0
2012-03-13 10:50:00,11.53,11.53,11.51,11.51,98400.0,11.53,11.53,11.51,11.51,98400.0
2012-03-13 11:00:00,11.51,11.53,11.51,11.51,109800.0,11.51,11.53,11.51,11.51,109800.0
2012-03-13 11:10:00,11.51,11.52,11.5,11.5,124200.0,11.51,11.52,11.5,11.5,124200.0
2012-03-13 11:20:00,11.51,11.51,11.5,11.5,58800.0,11.51,11.51,11.5,11.5,58800.0
2012-03-13 11:30:00,11.5,11.53,11.43,11.44,742200.0,11.5,11.53,11.43,11.44,742200.0
2012-03-13 11:40:00,11.44,11.5,11.44,11.46,82800.0,11.44,11.5,11.44,11.46,82800.0
2012-03-13 11:50:00,11.46,11.47,11.44,11.44,81600.0,11.46,11.47,11.44,11.44,81600.0
2012-03-13 12:00:00,11.44,11.47,11.44,11.47,158400.0,11.44,11.47,11.44,11.47,158400.0
2012-03-13 12:10:00,11.47,11.47,11.45,11.45,100200.0,11.47,11.47,11.45,11.45,100200.0
2012-03-13 12:20:00,11.46,11.47,11.45,11.45,70800.0,11.46,11.47,11.45,11.45,70800.0
2012-03-13 12:30:00,11.45,11.46,11.45,11.46,85800.0,11.45,11.46,11.45,11.46,85800.0
2012-03-13 12:40:00,11.46,11.47,11.46,11.46,85800.0,11.46,11.47,11.46,11.46,85800.0
2012-03-13 12:50:00,11.46,11.47,11.45,11.46,92400.0,11.46,11.47,11.45,11.46,92400.0
2012-03-13 13:00:00,11.46,11.51,11.46,11.5,135000.0,11.46,11.51,11.46,11.5,135000.0
2012-03-13 13:10:00,11.51,11.52,11.51,11.51,110400.0,11.51,11.52,11.51,11.51,110400.0
2012-03-13 13:20:00,11.51,11.52,11.5,11.5,92400.0,11.51,11.52,11.5,11.5,92400.0
2012-03-13 13:30:00,11.5,11.52,11.5,11.51,75000.0,11.5,11.52,11.5,11.51,75000.0
2012-03-13 13:40:00,11.51,11.52,11.49,11.52,138000.0,11.51,11.52,11.49,11.52,138000.0
2012-03-13 13:50:00,11.52,11.53,11.5,11.5,83400.0,11.52,11.53,11.5,11.5,83400.0
2012-03-13 14:00:00,11.51,11.52,11.51,11.52,73800.0,11.51,11.52,11.51,11.52,73800.0
2012-03-13 14:10:00,11.52,11.52,11.51,11.52,91800.0,11.52,11.52,11.51,11.52,91800.0
2012-03-13 14:20:00,11.52,11.53,11.5,11.5,149400.0,11.52,11.53,11.5,11.5,149400.0
2012-03-13 14:30:00,11.5,11.53,11.5,11.52,135000.0,11.5,11.53,11.5,11.52,135000.0
2012-03-13 14:40:00,11.52,11.53,11.51,11.52,95400.0,11.52,11.53,11.51,11.52,95400.0
2012-03-13 14:50:00,11.52,11.52,11.51,11.52,91800.0,11.52,11.52,11.51,11.52,91800.0
2012-03-13 15:00:00,11.52,11.55,11.51,11.53,183600.0,11.52,11.55,11.51,11.53,183600.0
2012-03-13 15:10:00,11.53,11.54,11.52,11.53,154800.0,11.53,11.54,11.52,11.53,154800.0
2012-03-13 15:20:00,11.53,11.55,11.51,11.53,258000.0,11.53,11.55,11.51,11.53,258000.0
2012-03-13 15:30:00,11.53,11.54,11.51,11.52,187800.0,11.53,11.54,11.51,11.52,187800.0
2012-03-13 15:40:00,11.52,11.53,11.51,11.51,334800.0,11.52,11.53,11.51,11.51,334800.0
2012-03-13 15:50:00,11.52,11.56,11.51,11.55,676800.0,11.52,11.56,11.51,11.55,676800.0
2012-03-14 09:30:00,11.56,11.62,11.55,11.6,105000.0,11.56,11.62,11.55,11.6,105000.0
2012-03-14 09:40:00,11.6,11.63,11.58,11.62,138000.0,11.6,11.63,11.58,11.62,138000.0
2012-03-14 09:50:00,11.62,11.67,11.61,11.66,115800.0,11.62,11.67,11.61,11.66,115800.0
2012-03-14 10:00:00,11.66,11.69,11.64,11.69,190800.0,11.66,11.69,11.64,11.69,190800.0
2012-03-14 10:10:00,11.69,11.73,11.66,11.72,345600.0,11.69,11.73,11.66,11.72,345600.0
2012-03-14 10:20:00,11.72,11.72,11.7,11.7,150600.0,11.72,11.72,11.7,11.7,150600.0
2012-03-14 10:30:00,11.71,11.76,11.71,11.74,616800.0,11.71,11.76,11.71,11.74,616800.0
2012-03-14 10:40:00,11.74,11.75,11.73,11.75,79200.0,11.74,11.75,11.73,11.75,79200.0
2012-03-14 10:50:00,11.75,11.76,11.74,11.74,99600.0,11.75,11.76,11.74,11.74,99600.0
2012-03-14 11:00:00,11.74,11.76,11.73,11.76,120000.0,11.74,11.76,11.73,11.76,120000.0
2012-03-14 11:10:00,11.76,11.76,11.74,11.74,116400.0,11.76,11.76,11.74,11.74,116400.0
2012-03-14 11:20:00,11.75,11.76,11.74,11.74,119400.0,11.75,11.76,11.74,11.74,119400.0
2012-03-14 11:30:00,11.75,11.75,11.73,11.74,129600.0,11.75,11.75,11.73,11.74,129600.0
2012-03-14 11:40:00,11.74,11.74,11.72,11.73,154200.0,11.74,11.74,11.72,11.73,154200.0
2012-03-14 11:50:00,11.74,11.74,11.72,11.73,276600.0,11.74,11.74,11.72,11.73,276600.0
2012-03-14 12:00:00,11.73,11.74,11.73,11.73,356400.0,11.73,11.74,11.73,11.73,356400.0
2012-03-14 12:10:00,11.73,11.74,11.72,11.73,108600.0,11.73,11.74,11.72,11.73,108600.0
2012-03-14 12:20:00,11.73,11.73,11.7,11.7,61200.0,11.73,11.73,11.7,11.7,61200.0
2012-03-14 12:30:00,11.7,11.72,11.7,11.71,190200.0,11.7,11.72,11.7,11.71,190200.0
2012-03-14 12:40:00,11.71,11.71,11.7,11.7,84000.0,11.71,11.71,11.7,11.7,84000.0
2012-03-14 12:50:00,11.7,11.7,11.7,11.7,87600.0,11.7,11.7,11.7,11.7,87600.0
2012-03-14 13:00:00,11.7,11.7,11.7,11.7,228600.0,11.7,11.7,11.7,11.7,228600.0
2012-03-14 13:10:00,11.7,11.71,11.69,11.7,105600.0,11.7,11.71,11.69,11.7,105600.0
2012-03-14 13:20:00,11.71,11.72,11.7,11.7,72600.0,11.71,11.72,11.7,11.7,72600.0
2012-03-14 13:30:00,11.7,11.7,11.67,11.67,97800.0,11.7,11.7,11.67,11.67,97800.0
2012-03-14 13:40:00,11.67,11.67,11.64,11.65,101400.0,11.67,11.67,11.64,11.65,101400.0
2012-03-14 13:50:00,11.65,11.66,11.62,11.62,124800.0,11.65,11.66,11.62,11.62,124800.0
2012-03-14 14:00:00,11.62,11.62,11.61,11.62,165600.0,11.62,11.62,11.61,11.62,165600.0
2012-03-14 14:10:00,11.62,11.62,11.61,11.61,112800.0,11.62,11.62,11.61,11.61,112800.0
2012-03-14 14:20:00,11.61,11.62,11.6,11.62,111000.0,11.61,11.62,11.6,11.62,111000.0
2012-03-14 14:30:00,11.62,11.63,11.61,11.62,191400.0,11.62,11.63,11.61,11.62,191400.0
2012-03-14 14:40:00,11.62,11.64,11.62,11.63,123600.0,11.62,11.64,11.62,11.63,123600.0
2012-03-14 14:50:00,11.63,11.63,11.61,11.62,114000.0,11.63,11.63,11.61,11.62,114000.0
2012-03-14 15:00:00,11.62,11.62,11.6,11.62,122400.0,11.62,11.62,11.6,11.62,122400.0
2012-03-14 15:10:00,11.62,11.62,11.6,11.6,192000.0,11.62,11.62,11.6,11.6,192000.0
2012-03-14 15:20:00,11.6,11.61,11.6,11.61,227400.0,11.6,11.61,11.6,11.61,227400.0
2012-03-14 15:30:00,11.61,11.62,11.6,11.62,214200.0,11.61,11.62,11.6,11.62,214200.0
2012-03-14 15:40:00,11.62,11.63,11.61,11.62,265200.0,11.62,11.63,11.61,11.62,265200.0
2012-03-14 15:50:00,11.62,11.62,11.61,11.62,416400.0,11.62,11.62,11.61,11.62,416400.0
2012-03-15 09:30:00,11.6,11.6,11.51,11.53,151800.0,11.6,11.6,11.51,11.53,151800.0
2012-03-15 09:40:00,11.53,11.59,11.52,11.53,111000.0,11.53,11.59,11.52,11.53,111000.0
2012-03-15 09:50:00,11.53,11.53,11.5,11.52,50400.0,11.53,11.53,11.5,11.52,50400.0
2012-03-15 10:00:00,11.51,11.52,11.49,11.49,130200.0,11.51,11.52,11.49,11.49,130200.0
2012-03-15 10:10:00,11.5,11.58,11.49,11.58,100200.0,11.5,11.58,11.49,11.58,100200.0
2012-03-15 10:20:00,11.58,11.61,11.55,11.55,55200.0,11.58,11.61,11.55,11.55,55200.0
2012-03-15 10:30:00,11.55,11.56,11.53,11.53,48600.0,11.55,11.56,11.53,11.53,48600.0
2012-03-15 10:40:00,11.53,11.56,11.53,11.56,52800.0,11.53,11.56,11.53,11.56,52800.0
2012-03-15 10:50:00,11.57,11.6,11.57,11.59,92400.0,11.57,11.6,11.57,11.59,92400.0
2012-03-15 11:00:00,11.59,11.62,11.59,11.6,70200.0,11.59,11.62,11.59,11.6,70200.0
2012-03-15 11:10:00,11.59,11.63,11.59,11.63,65400.0,11.59,11.63,11.59,11.63,65400.0
2012-03-15 11:20:00,11.63,11.64,11.62,11.64,37800.0,11.63,11.64,11.62,11.64,37800.0
2012-03-15 11:30:00,11.64,11.66,11.63,11.63,58200.0,11.64,11.66,11.63,11.63,58200.0
2012-03-15 11:40:00,11.64,11.67,11.64,11.65,84600.0,11.64,11.67,11.64,11.65,84600.0
2012-03-15 11:50:00,11.65,11.67,11.65,11.67,46200.0,11.65,11.67,11.65,11.67,46200.0
2012-03-15 12:00:00,11.67,11.67,11.64,11.67,44400.0,11.67,11.67,11.64,11.67,44400.0
2012-03-15 12:10:00,11.67,11.67,11.66,11.67,40200.0,11.67,11.67,11.66,11.67,40200.0
2012-03-15 12:20:00,11.66,11.69,11.66,11.68,51600.0,11.66,11.69,11.66,11.68,51600.0
2012-03-15 12:30:00,11.69,11.69,11.68,11.68,32400.0,11.69,11.69,11.68,11.68,32400.0
2012-03-15 12:40:00,11.68,11.69,11.68,11.68,28800.0,11.68,11.69,11.68,11.68,28800.0
2012-03-15 12:50:00,11.68,11.69,11.68,11.68,167400.0,11.68,11.69,11.68,11.68,167400.0
2012-03-15 13:00:00,11.68,11.71,11.68,11.71,43200.0,11.68,11.71,11.68,11.71,43200.0
2012-03-15 13:10:00,11.71,11.72,11.71,11.71,40800.0,11.71,11.72,11.71,11.71,40800.0
2012-03-15 13:20:00,11.71,11.72,11.71,11.72,19200.0,11.71,11.72,11.71,11.72,19200.0
2012-03-15 13:30:00,11.71,11.72,11.71,11.72,27600.0,11.71,11.72,11.71,11.72,27600.0
2012-03-15 13:40:00,11.71,11.72,11.71,11.72,62400.0,11.71,11.72,11.71,11.72,62400.0
2012-03-15 13:50:00,11.71,11.71,11.7,11.7,45600.0,11.71,11.71,11.7,11.7,45600.0
2012-03-15 14:00:00,11.7,11.71,11.69,11.7,54000.0,11.7,11.71,11.69,11.7,54000.0
2012-03-15 14:10:00,11.7,11.71,11.69,11.7,66000.0,11.7,11.71,11.69,11.7,66000.0
2012-03-15 14:20:00,11.7,11.71,11.7,11.7,56400.0,11.7,11.71,11.7,11.7,56400.0
2012-03-15 14:30:00,11.7,11.7,11.67,11.68,61200.0,11.7,11.7,11.67,11.68,61200.0
2012-03-15 14:40:00,11.68,11.68,11.67,11.67,54600.0,11.68,11.68,11.67,11.67,54600.0
2012-03-15 14:50:00,11.67,11.68,11.67,11.68,49200.0,11.67,11.68,11.67,11.68,49200.0
2012-03-15 15:00:00,11.68,11.68,11.65,11.65,100200.0,11.68,11.68,11.65,11.65,100200.0
2012-03-15 15:10:00,11.66,11.66,11.64,11.64,90600.0,11.66,11.66,11.64,11.64,90600.0
2012-03-15 15:20:00,11.64,11.66,11.63,11.65,106200.0,11.64,11.66,11.63,11.65,106200.0
2012-03-15 15:30:00,11.65,11.66,11.64,11.66,120600.0,11.65,11.66,11.64,11.66,120600.0
2012-03-15 15:40:00,11.66,11.67,11.65,11.65,135600.0,11.66,11.67,11.65,11.65,135600.0
2012-03-15 15:50:00,11.66,11.67,11.65,11.67,195000.0,11.66,11.67,11.65,11.67,195000.0
2012-03-16 09:30:00,11.67,11.74,11.65,11.67,885000.0,11.67,11.74,11.65,11.67,885000.0
2012-03-16 09:40:00,11.66,11.67,11.63,11.67,65400.0,11.66,11.67,11.63,11.67,65400.0
2012-03-16 09:50:00,11.68,11.72,11.67,11.72,34800.0,11.68,11.72,11.67,11.72,34800.0
2012-03-16 10:00:00,11.72,11.72,11.66,11.68,66600.0,11.72,11.72,11.66,11.68,66600.0
2012-03-16 10:10:00,11.69,11.72,11.68,11.72,90600.0,11.69,11.72,11.68,11.72,90600.0
2012-03-16 10:20:00,11.72,11.75,11.72,11.75,139800.0,11.72,11.75,11.72,11.75,139800.0
2012-03-16 10:30:00,11.75,11.75,11.72,11.74,51000.0,11.75,11.75,11.72,11.74,51000.0
2012-03-16 10:40:00,11.74,11.76,11.73,11.73,64200.0,11.74,11.76,11.73,11.73,64200.0
2012-03-16 10:50:00,11.74,11.76,11.72,11.73,78600.0,11.74,11.76,11.72,11.73,78600.0
2012-03-16 11:00:00,11.73,11.76,11.72,11.74,89400.0,11.73,11.76,11.72,11.74,89400.0
2012-03-16 11:10:00,11.74,11.74,11.73,11.73,59400.0,11.74,11.74,11.73,11.73,59400.0
2012-03-16 11:20:00,11.73,11.73,11.71,11.71,115800.0,11.73,11.73,11.71,11.71,115800.0
2012-03-16 11:30:00,11.71,11.72,11.7,11.72,54600.0,11.71,11.72,11.7,11.72,54600.0
2012-03-16 11:40:00,11.72,11.74,11.7,11.74,76200.0,11.72,11.74,11.7,11.74,76200.0
2012-03-16 11:50:00,11.74,11.76,11.74,11.75,69600.0,11.74,11.76,11.74,11.75,69600.0
2012-03-16 12:00:00,11.75,11.75,11.72,11.74,47400.0,11.75,11.75,11.72,11.74,47400.0
2012-03-16 12:10:00,11.75,11.75,11.73,11.74,42600.0,11.75,11.75,11.73,11.74,42600.0
2012-03-16 12:20:00,11.73,11.75,11.73,11.75,91200.0,11.73,11.75,11.73,11.75,91200.0
2012-03-16 12:30:00,11.75,11.76,11.74,11.76,52200.0,11.75,11.76,11.74,11.76,52200.0
2012-03-16 12:40:00,11.75,11.77,11.75,11.76,37200.0,11.75,11.77,11.75,11.76,37200.0
2012-03-16 12:50:00,11.76,11.76,11.74,11.74,45600.0,11.76,11.76,11.74,11.74,45600.0
2012-03-16 13:00:00,11.74,11.75,11.73,11.75,96600.0,11.74,11.75,11.73,11.75,96600.0
2012-03-16 13:10:00,11.75,11.77,11.75,11.77,63600.0,11.75,11.77,11.75,11.77,63600.0
2012-03-16 13:20:00,11.77,11.78,11.76,11.78,52200.0,11.77,11.78,11.76,11.78,52200.0
2012-03-16 13:30:00,11.78,11.79,11.77,11.79,75600.0,11.78,11.79,11.77,11.79,75600.0
2012-03-16 13:40:00,11.79,11.8,11.79,11.79,129000.0,11.79,11.8,11.79,11.79,129000.0
2012-03-16 13:50:00,11.79,11.81,11.79,11.81,105000.0,11.79,11.81,11.79,11.81,105000.0
2012-03-16 14:00:00,11.81,11.83,11.81,11.83,153000.0,11.81,11.83,11.81,11.83,153000.0
2012-03-16 14:10:00,11.83,11.85,11.82,11.84,313200.0,11.83,11.85,11.82,11.84,313200.0
2012-03-16 14:20:00,11.84,11.86,11.84,11.86,150000.0,11.84,11.86,11.84,11.86,150000.0
2012-03-16 14:30:00,11.86,11.89,11.85,11.89,246600.0,11.86,11.89,11.85,11.89,246600.0
2012-03-16 14:40:00,11.88,11.93,11.88,11.92,288600.0,11.88,11.93,11.88,11.92,288600.0
2012-03-16 14:50:00,11.93,11.94,11.91,11.92,231600.0,11.93,11.94,11.91,11.92,231600.0
2012-03-16 15:00:00,11.93,11.93,11.9,11.9,188400.0,11.93,11.93,11.9,11.9,188400.0
2012-03-16 15:10:00,11.9,11.9,11.88,11.88,190800.0,11.9,11.9,11.88,11.88,190800.0
2012-03-16 15:20:00,11.88,11.9,11.88,11.9,279000.0,11.88,11.9,11.88,11.9,279000.0
2012-03-16 15:30:00,11.9,11.92,11.9,11.92,534600.0,11.9,11.92,11.9,11.92,534600.0
2012-03-16 15:40:00,11.92,11.92,11.91,11.91,583200.0,11.92,11.92,11.91,11.91,583200.0
2012-03-16 15:50:00,11.91,11.91,11.87,11.9,703800.0,11.91,11.91,11.87,11.9,703800.0
2012-03-19 09:30:00,11.83,11.83,11.72,11.77,678600.0,11.83,11.83,11.72,11.77,678600.0
2012-03-19 09:40:00,11.77,11.83,11.75,11.83,566400.0,11.77,11.83,11.75,11.83,566400.0
2012-03-19 09:50:00,11.84,11.84,11.77,11.83,249600.0,11.84,11.84,11.77,11.83,249600.0
2012-03-19 10:00:00,11.82,11.85,11.79,11.79,327600.0,11.82,11.85,11.79,11.79,327600.0
2012-03-19 10:10:00,11.79,11.8,11.75,11.77,285600.0,11.79,11.8,11.75,11.77,285600.0
2012-03-19 10:20:00,11.77,11.77,11.73,11.74,231000.0,11.77,11.77,11.73,11.74,231000.0
2012-03-19 10:30:00,11.74,11.76,11.74,11.74,148200.0,11.74,11.76,11.74,11.74,148200.0
2012-03-19 10:40:00,11.74,11.74,11.7,11.72,66000.0,11.74,11.74,11.7,11.72,66000.0
2012-03-19 10:50:00,11.72,11.73,11.71,11.71,44400.0,11.72,11.73,11.71,11.71,44400.0
2012-03-19 11:00:00,11.71,11.71,11.67,11.69,108000.0,11.71,11.71,11.67,11.69,108000.0
2012-03-19 11:10:00,11.69,11.71,11.69,11.71,84600.0,11.69,11.71,11.69,11.71,84600.0
2012-03-19 11:20:00,11.71,11.72,11.69,11.71,54000.0,11.71,11.72,11.69,11.71,54000.0
2012-03-19 11:30:00,11.71,11.73,11.7,11.7,92400.0,11.71,11.73,11.7,11.7,92400.0
2012-03-19 11:40:00,11.71,11.72,11.7,11.72,88200.0,11.71,11.72,11.7,11.72,88200.0
2012-03-19 11:50:00,11.72,11.73,11.71,11.72,145800.0,11.72,11.73,11.71,11.72,145800.0
2012-03-19 12:00:00,11.72,11.73,11.72,11.72,83400.0,11.72,11.73,11.72,11.72,83400.0
2012-03-19 12:10:00,11.72,11.74,11.72,11.72,132000.0,11.72,11.74,11.72,11.72,132000.0
2012-03-19 12:20:00,11.72,11.72,11.72,11.72,55200.0,11.72,11.72,11.72,11.72,55200.0
2012-03-19 12:30:00,11.72,11.72,11.71,11.72,74400.0,11.72,11.72,11.71,11.72,74400.0
2012-03-19 12:40:00,11.71,11.72,11.71,11.72,87600.0,11.71,11.72,11.71,11.72,87600.0
2012-03-19 12:50:00,11.72,11.74,11.71,11.74,197400.0,11.72,11.74,11.71,11.74,197400.0
2012-03-19 13:00:00,11.74,11.74,11.72,11.72,79200.0,11.74,11.74,11.72,11.72,79200.0
2012-03-19 13:10:00,11.72,11.74,11.72,11.74,106800.0,11.72,11.74,11.72,11.74,106800.0
2012-03-19 13:20:00,11.74,11.75,11.72,11.73,97800.0,11.74,11.75,11.72,11.73,97800.0
2012-03-19 13:30:00,11.73,11.74,11.73,11.73,92400.0,11.73,11.74,11.73,11.73,92400.0
2012-03-19 13:40:00,11.73,11.75,11.73,11.74,97800.0,11.73,11.75,11.73,11.74,97800.0
2012-03-19 13:50:00,11.73,11.74,11.73,11.74,105600.0,11.73,11.74,11.73,11.74,105600.0
2012-03-19 14:00:00,11.74,11.76,11.74,11.76,93600.0,11.74,11.76,11.74,11.76,93600.0
2012-03-19 14:10:00,11.76,11.77,11.76,11.76,84600.0,11.76,11.77,11.76,11.76,84600.0
2012-03-19 14:20:00,11.76,11.78,11.76,11.77,85800.0,11.76,11.78,11.76,11.77,85800.0
2012-03-19 14:30:00,11.77,11.79,11.77,11.79,89400.0,11.77,11.79,11.77,11.79,89400.0
2012-03-19 14:40:00,11.78,11.81,11.78,11.81,121200.0,11.78,11.81,11.78,11.81,121200.0
2012-03-19 14:50:00,11.81,11.81,11.79,11.79,78000.0,11.81,11.81,11.79,11.79,78000.0
2012-03-19 15:00:00,11.79,11.8,11.78,11.79,67200.0,11.79,11.8,11.78,11.79,67200.0
2012-03-19 15:10:00,11.79,11.79,11.76,11.77,189600.0,11.79,11.79,11.76,11.77,189600.0
2012-03-19 15:20:00,11.77,11.78,11.76,11.78,112800.0,11.77,11.78,11.76,11.78,112800.0
2012-03-19 15:30:00,11.78,11.78,11.76,11.77,109800.0,11.78,11.78,11.76,11.77,109800.0
2012-03-19 15:40:00,11.77,11.77,11.76,11.77,517200.0,11.77,11.77,11.76,11.77,517200.0
2012-03-19 15:50:00,11.77,11.77,11.74,11.75,248400.0,11.77,11.77,11.74,11.75,248400.0
2012-03-20 09:30:00,11.71,11.75,11.71,11.74,105000.0,11.71,11.75,11.71,11.74,105000.0
2012-03-20 09:40:00,11.74,11.74,11.7,11.71,115200.0,11.74,11.74,11.7,11.71,115200.0
2012-03-20 09:50:00,11.7,11.72,11.67,11.67,95400.0,11.7,11.72,11.67,11.67,95400.0
2012-03-20 10:00:00,11.67,11.69,11.67,11.67,127200.0,11.67,11.69,11.67,11.67,127200.0
2012-03-20 10:10:00,11.67,11.67,11.65,11.65,90600.0,11.67,11.67,11.65,11.65,90600.0
2012-03-20 10:20:00,11.65,11.66,11.63,11.65,130200.0,11.65,11.66,11.63,11.65,130200.0
2012-03-20 10:30:00,11.65,11.67,11.65,11.66,104400.0,11.65,11.67,11.65,11.66,104400.0
2012-03-20 10:40:00,11.66,11.67,11.66,11.66,89400.0,11.66,11.67,11.66,11.66,89400.0
2012-03-20 10:50:00,11.66,11.67,11.66,11.67,80400.0,11.66,11.67,11.66,11.67,80400.0
2012-03-20 11:00:00,11.67,11.69,11.67,11.68,79200.0,11.67,11.69,11.67,11.68,79200.0
2012-03-20 11:10:00,11.68,11.7,11.68,11.69,121200.0,11.68,11.7,11.68,11.69,121200.0
2012-03-20 11:20:00,11.69,11.7,11.68,11.69,78600.0,11.69,11.7,11.68,11.69,78600.0
2012-03-20 11:30:00,11.69,11.69,11.67,11.68,75000.0,11.69,11.69,11.67,11.68,75000.0
2012-03-20 11:40:00,11.68,11.7,11.68,11.69,74400.0,11.68,11.7,11.68,11.69,74400.0
2012-03-20 11:50:00,11.69,11.69,11.67,11.69,70200.0,11.69,11.69,11.67,11.69,70200.0
2012-03-20 12:00:00,11.69,11.7,11.68,11.7,67800.0,11.69,11.7,11.68,11.7,67800.0
2012-03-20 12:10:00,11.7,11.71,11.7,11.71,51600.0,11.7,11.71,11.7,11.71,51600.0
2012-03-20 12:20:00,11.7,11.72,11.7,11.72,97800.0,11.7,11.72,11.7,11.72,97800.0
2012-03-20 12:30:00,11.72,11.72,11.71,11.72,66000.0,11.72,11.72,11.71,11.72,66000.0
2012-03-20 12:40:00,11.71,11.72,11.7,11.7,42600.0,11.71,11.72,11.7,11.7,42600.0
2012-03-20 12:50:00,11.71,11.71,11.68,11.69,46200.0,11.71,11.71,11.68,11.69,46200.0
2012-03-20 13:00:00,11.69,11.7,11.69,11.7,52200.0,11.69,11.7,11.69,11.7,52200.0
2012-03-20 13:10:00,11.7,11.71,11.7,11.71,30600.0,11.7,11.71,11.7,11.71,30600.0
2012-03-20 13:20:00,11.71,11.71,11.68,11.69,35400.0,11.71,11.71,11.68,11.69,35400.0
2012-03-20 13:30:00,11.69,11.71,11.69,11.71,56400.0,11.69,11.71,11.69,11.71,56400.0
2012-03-20 13:40:00,11.71,11.74,11.71,11.74,151200.0,11.71,11.74,11.71,11.74,151200.0
2012-03-20 13:50:00,11.74,11.79,11.74,11.79,169200.0,11.74,11.79,11.74,11.79,169200.0
2012-03-20 14:00:00,11.79,11.8,11.77,11.78,172800.0,11.79,11.8,11.77,11.78,172800.0
2012-03-20 14:10:00,11.78,11.82,11.77,11.8,297000.0,11.78,11.82,11.77,11.8,297000.0
2012-03-20 14:20:00,11.8,11.81,11.79,11.81,343800.0,11.8,11.81,11.79,11.81,343800.0
2012-03-20 14:30:00,11.81,11.84,11.81,11.84,135000.0,11.81,11.84,11.81,11.84,135000.0
2012-03-20 14:40:00,11.84,11.88,11.83,11.86,471000.0,11.84,11.88,11.83,11.86,471000.0
2012-03-20 14:50:00,11.86,11.9,11.86,11.88,382200.0,11.86,11.9,11.86,11.88,382200.0
2012-03-20 15:00:00,11.88,11.89,11.87,11.88,166200.0,11.88,11.89,11.87,11.88,166200.0
2012-03-20 15:10:00,11.88,11.9,11.87,11.87,288000.0,11.88,11.9,11.87,11.87,288000.0
2012-03-20 15:20:00,11.88,11.88,11.87,11.88,249000.0,11.88,11.88,11.87,11.88,249000.0
2012-03-20 15:30:00,11.88,11.88,11.88,11.88,350400.0,11.88,11.88,11.88,11.88,350400.0
2012-03-20 15:40:00,11.88,11.88,11.84,11.85,381000.0,11.88,11.88,11.84,11.85,381000.0
2012-03-20 15:50:00,11.85,11.86,11.85,11.86,621600.0,11.85,11.86,11.85,11.86,621600.0
2012-03-21 09:30:00,11.84,11.85,11.81,11.82,85200.0,11.84,11.85,11.81,11.82,85200.0
2012-03-21 09:40:00,11.82,11.84,11.81,11.84,58200.0,11.82,11.84,11.81,11.84,58200.0
2012-03-21 09:50:00,11.82,11.85,11.81,11.85,78600.0,11.82,11.85,11.81,11.85,78600.0
2012-03-21 10:00:00,11.85,11.88,11.84,11.85,72000.0,11.85,11.88,11.84,11.85,72000.0
2012-03-21 10:10:00,11.85,11.85,11.79,11.82,286800.0,11.85,11.85,11.79,11.82,286800.0
2012-03-21 10:20:00,11.81,11.83,11.8,11.83,49200.0,11.81,11.83,11.8,11.83,49200.0
2012-03-21 10:30:00,11.83,11.84,11.81,11.84,75000.0,11.83,11.84,11.81,11.84,75000.0
2012-03-21 10:40:00,11.83,11.84,11.81,11.81,87600.0,11.83,11.84,11.81,11.81,87600.0
2012-03-21 10:50:00,11.82,11.83,11.8,11.81,54000.0,11.82,11.83,11.8,11.81,54000.0
2012-03-21 11:00:00,11.8,11.8,11.77,11.77,93600.0,11.8,11.8,11.77,11.77,93600.0
2012-03-21 11:10:00,11.77,11.78,11.76,11.76,174000.0,11.77,11.78,11.76,11.76,174000.0
2012-03-21 11:20:00,11.76,11.76,11.74,11.75,31800.0,11.76,11.76,11.74,11.75,31800.0
2012-03-21 11:30:00,11.75,11.77,11.75,11.76,30600.0,11.75,11.77,11.75,11.76,30600.0
2012-03-21 11:40:00,11.75,11.8,11.75,11.79,72000.0,11.75,11.8,11.75,11.79,72000.0
2012-03-21 11:50:00,11.79,11.8,11.79,11.8,30600.0,11.79,11.8,11.79,11.8,30600.0
2012-03-21 12:00:00,11.8,11.81,11.8,11.81,31800.0,11.8,11.81,11.8,11.81,31800.0
2012-03-21 12:10:00,11.8,11.81,11.79,11.79,41400.0,11.8,11.81,11.79,11.79,41400.0
2012-03-21 12:20:00,11.79,11.81,11.79,11.81,28200.0,11.79,11.81,11.79,11.81,28200.0
2012-03-21 12:30:00,11.8,11.8,11.79,11.8,21600.0,11.8,11.8,11.79,11.8,21600.0
2012-03-21 12:40:00,11.8,11.8,11.78,11.78,16200.0,11.8,11.8,11.78,11.78,16200.0
2012-03-21 12:50:00,11.79,11.81,11.78,11.8,29400.0,11.79,11.81,11.78,11.8,29400.0
2012-03-21 13:00:00,11.8,11.8,11.79,11.79,31200.0,11.8,11.8,11.79,11.79,31200.0
2012-03-21 13:10:00,11.79,11.79,11.77,11.77,26400.0,11.79,11.79,11.77,11.77,26400.0
2012-03-21 13:20:00,11.78,11.78,11.77,11.78,25800.0,11.78,11.78,11.77,11.78,25800.0
2012-03-21 13:30:00,11.78,11.79,11.78,11.78,22800.0,11.78,11.79,11.78,11.78,22800.0
2012-03-21 13:40:00,11.78,11.79,11.77,11.79,35400.0,11.78,11.79,11.77,11.79,35400.0
2012-03-21 13:50:00,11.78,11.8,11.78,11.8,147000.0,11.78,11.8,11.78,11.8,147000.0
2012-03-21 14:00:00,11.79,11.81,11.79,11.8,19800.0,11.79,11.81,11.79,11.8,19800.0
2012-03-21 14:10:00,11.8,11.81,11.8,11.81,59400.0,11.8,11.81,11.8,11.81,59400.0
2012-03-21 14:20:00,11.81,11.81,11.8,11.8,34800.0,11.81,11.81,11.8,11.8,34800.0
2012-03-21 14:30:00,11.8,11.83,11.8,11.82,89400.0,11.8,11.83,11.8,11.82,89400.0
2012-03-21 14:40:00,11.82,11.83,11.81,11.82,190800.0,11.82,11.83,11.81,11.82,190800.0
2012-03-21 14:50:00,11.82,11.85,11.82,11.84,91200.0,11.82,11.85,11.82,11.84,91200.0
2012-03-21 15:00:00,11.84,11.86,11.84,11.85,69600.0,11.84,11.86,11.84,11.85,69600.0
2012-03-21 15:10:00,11.85,11.86,11.85,11.86,213000.0,11.85,11.86,11.85,11.86,213000.0
2012-03-21 15:20:00,11.86,11.9,11.86,11.89,458400.0,11.86,11.9,11.86,11.89,458400.0
2012-03-21 15:30:00,11.89,11.89,11.86,11.87,107400.0,11.89,11.89,11.86,11.87,107400.0
2012-03-21 15:40:00,11.87,11.88,11.86,11.87,210000.0,11.87,11.88,11.86,11.87,210000.0
2012-03-21 15:50:00,11.87,11.88,11.85,11.85,451800.0,11.87,11.88,11.85,11.85,451800.0
2012-03-22 09:30:00,11.83,11.87,11.81,11.85,164400.0,11.83,11.87,11.81,11.85,164400.0
2012-03-22 09:40:00,11.85,11.92,11.85,11.92,129600.0,11.85,11.92,11.85,11.92,129600.0
2012-03-22 09:50:00,11.91,11.91,11.88,11.9,178800.0,11.91,11.91,11.88,11.9,178800.0
2012-03-22 10:00:00,11.89,11.89,11.87,11.88,77400.0,11.89,11.89,11.87,11.88,77400.0
2012-03-22 10:10:00,11.88,11.88,11.86,11.86,93600.0,11.88,11.88,11.86,11.86,93600.0
2012-03-22 10:20:00,11.85,11.88,11.85,11.88,192600.0,11.85,11.88,11.85,11.88,192600.0
2012-03-22 10:30:00,11.88,11.89,11.87,11.88,487800.0,11.88,11.89,11.87,11.88,487800.0
2012-03-22 10:40:00,11.88,11.9,11.88,11.89,135000.0,11.88,11.9,11.88,11.89,135000.0
2012-03-22 10:50:00,11.89,11.9,11.88,11.9,193200.0,11.89,11.9,11.88,11.9,193200.0
2012-03-22 11:00:00,11.9,11.9,11.88,11.89,95400.0,11.9,11.9,11.88,11.89,95400.0
2012-03-22 11:10:00,11.88,11.89,11.88,11.88,79200.0,11.88,11.89,11.88,11.88,79200.0
2012-03-22 11:20:00,11.88,11.91,11.88,11.89,94200.0,11.88,11.91,11.88,11.89,94200.0
2012-03-22 11:30:00,11.89,11.9,11.88,11.89,97800.0,11.89,11.9,11.88,11.89,97800.0
2012-03-22 11:40:00,11.89,11.9,11.89,11.9,86400.0,11.89,11.9,11.89,11.9,86400.0
2012-03-22 11:50:00,11.89,11.91,11.89,11.9,138600.0,11.89,11.91,11.89,11.9,138600.0
2012-03-22 12:00:00,11.9,11.91,11.88,11.89,81600.0,11.9,11.91,11.88,11.89,81600.0
2012-03-22 12:10:00,11.89,11.94,11.88,11.94,471600.0,11.89,11.94,11.88,11.94,471600.0
2012-03-22 12:20:00,11.94,11.99,11.94,11.97,187200.0,11.94,11.99,11.94,11.97,187200.0
2012-03-22 12:30:00,11.97,12.02,11.96,12.02,242400.0,11.97,12.02,11.96,12.02,242400.0
2012-03-22 12:40:00,12.02,12.02,12.0,12.01,454200.0,12.02,12.02,12.0,12.01,454200.0
2012-03-22 12:50:00,12.01,12.02,12.01,12.01,81000.0,12.01,12.02,12.01,12.01,81000.0
2012-03-22 13:00:00,12.01,12.02,12.01,12.02,126600.0,12.01,12.02,12.01,12.02,126600.0
2012-03-22 13:10:00,12.01,12.01,11.98,11.98,329400.0,12.01,12.01,11.98,11.98,329400.0
2012-03-22 13:20:00,11.98,11.98,11.96,11.97,84600.0,11.98,11.98,11.96,11.97,84600.0
2012-03-22 13:30:00,11.98,11.99,11.97,11.98,75000.0,11.98,11.99,11.97,11.98,75000.0
2012-03-22 13:40:00,11.98,11.99,11.97,11.97,46200.0,11.98,11.99,11.97,11.97,46200.0
2012-03-22 13:50:00,11.97,11.97,11.95,11.95,74400.0,11.97,11.97,11.95,11.95,74400.0
2012-03-22 14:00:00,11.95,11.96,11.94,11.95,66000.0,11.95,11.96,11.94,11.95,66000.0
2012-03-22 14:10:00,11.95,11.95,11.93,11.93,61200.0,11.95,11.95,11.93,11.93,61200.0
2012-03-22 14:20:00,11.93,11.94,11.92,11.93,130800.0,11.93,11.94,11.92,11.93,130800.0
2012-03-22 14:30:00,11.93,11.93,11.92,11.93,77400.0,11.93,11.93,11.92,11.93,77400.0
2012-03-22 14:40:00,11.93,11.93,11.91,11.92,79800.0,11.93,11.93,11.91,11.92,79800.0
2012-03-22 14:50:00,11.91,11.93,11.91,11.92,295800.0,11.91,11.93,11.91,11.92,295800.0
2012-03-22 15:00:00,11.91,11.92,11.91,11.92,118800.0,11.91,11.92,11.91,11.92,118800.0
2012-03-22 15:10:00,11.91,11.92,11.91,11.92,228000.0,11.91,11.92,11.91,11.92,228000.0
2012-03-22 15:20:00,11.91,11.92,11.89,11.92,506400.0,11.91,11.92,11.89,11.92,506400.0
2012-03-22 15:30:00,11.92,11.92,11.91,11.92,162000.0,11.92,11.92,11.91,11.92,162000.0
2012-03-22 15:40:00,11.92,11.93,11.91,11.91,196200.0,11.92,11.93,11.91,11.91,196200.0
2012-03-22 15:50:00,11.91,11.92,11.91,11.92,352200.0,11.91,11.92,11.91,11.92,352200.0
2012-03-23 09:30:00,11.9,11.94,11.87,11.91,252000.0,11.9,11.94,11.87,11.91,252000.0
2012-03-23 09:40:00,11.91,11.91,11.85,11.87,100200.0,11.91,11.91,11.85,11.87,100200.0
2012-03-23 09:50:00,11.87,11.88,11.86,11.87,171000.0,11.87,11.88,11.86,11.87,171000.0
2012-03-23 10:00:00,11.87,11.88,11.84,11.85,161400.0,11.87,11.88,11.84,11.85,161400.0
2012-03-23 10:10:00,11.85,11.88,11.84,11.88,132000.0,11.85,11.88,11.84,11.88,132000.0
2012-03-23 10:20:00,11.88,11.88,11.84,11.85,184200.0,11.88,11.88,11.84,11.85,184200.0
2012-03-23 10:30:00,11.85,11.85,11.83,11.84,228600.0,11.85,11.85,11.83,11.84,228600.0
2012-03-23 10:40:00,11.83,11.86,11.83,11.86,60000.0,11.83,11.86,11.83,11.86,60000.0
2012-03-23 10:50:00,11.86,11.92,11.86,11.92,123000.0,11.86,11.92,11.86,11.92,123000.0
2012-03-23 11:00:00,11.91,11.92,11.86,11.87,99000.0,11.91,11.92,11.86,11.87,99000.0
2012-03-23 11:10:00,11.87,11.88,11.86,11.87,86400.0,11.87,11.88,11.86,11.87,86400.0
2012-03-23 11:20:00,11.87,11.88,11.86,11.88,115200.0,11.87,11.88,11.86,11.88,115200.0
2012-03-23 11:30:00,11.88,11.9,11.88,11.88,75000.0,11.88,11.9,11.88,11.88,75000.0
2012-03-23 11:40:00,11.88,11.88,11.87,11.88,63600.0,11.88,11.88,11.87,11.88,63600.0
2012-03-23 11:50:00,11.88,11.88,11.87,11.87,55800.0,11.88,11.88,11.87,11.87,55800.0
2012-03-23 12:00:00,11.87,11.87,11.86,11.86,54600.0,11.87,11.87,11.86,11.86,54600.0
2012-03-23 12:10:00,11.86,11.86,11.85,11.85,69000.0,11.86,11.86,11.85,11.85,69000.0
2012-03-23 12:20:00,11.85,11.85,11.83,11.84,70200.0,11.85,11.85,11.83,11.84,70200.0
2012-03-23 12:30:00,11.83,11.85,11.83,11.85,66000.0,11.83,11.85,11.83,11.85,66000.0
2012-03-23 12:40:00,11.86,11.91,11.86,11.9,158400.0,11.86,11.91,11.86,11.9,158400.0
2012-03-23 12:50:00,11.9,11.91,11.89,11.9,72000.0,11.9,11.91,11.89,11.9,72000.0
2012-03-23 13:00:00,11.9,11.9,11.89,11.9,86400.0,11.9,11.9,11.89,11.9,86400.0
2012-03-23 13:10:00,11.9,11.91,11.89,11.9,98400.0,11.9,11.91,11.89,11.9,98400.0
2012-03-23 13:20:00,11.9,11.9,11.9,11.9,64800.0,11.9,11.9,11.9,11.9,64800.0
2012-03-23 13:30:00,11.9,11.91,11.9,11.9,79800.0,11.9,11.91,11.9,11.9,79800.0
2012-03-23 13:40:00,11.9,11.91,11.89,11.89,50400.0,11.9,11.91,11.89,11.89,50400.0
2012-03-23 13:50:00,11.89,11.9,11.87,11.89,107400.0,11.89,11.9,11.87,11.89,107400.0
2012-03-23 14:00:00,11.89,11.9,11.89,11.9,39000.0,11.89,11.9,11.89,11.9,39000.0
2012-03-23 14:10:00,11.89,11.9,11.89,11.9,68400.0,11.89,11.9,11.89,11.9,68400.0
2012-03-23 14:20:00,11.9,11.9,11.89,11.89,75000.0,11.9,11.9,11.89,11.89,75000.0
2012-03-23 14:30:00,11.89,11.9,11.88,11.89,142800.0,11.89,11.9,11.88,11.89,142800.0
2012-03-23 14:40:00,11.89,11.89,11.88,11.89,70800.0,11.89,11.89,11.88,11.89,70800.0
2012-03-23 14:50:00,11.88,11.89,11.88,11.89,93000.0,11.88,11.89,11.88,11.89,93000.0
2012-03-23 15:00:00,11.89,11.9,11.89,11.9,220800.0,11.89,11.9,11.89,11.9,220800.0
2012-03-23 15:10:00,11.9,11.91,11.89,11.9,68400.0,11.9,11.91,11.89,11.9,68400.0
2012-03-23 15:20:00,11.9,11.9,11.89,11.9,215400.0,11.9,11.9,11.89,11.9,215400.0
2012-03-23 15:30:00,11.9,11.91,11.89,11.9,450600.0,11.9,11.91,11.89,11.9,450600.0
2012-03-23 15:40:00,11.9,11.91,11.88,11.88,153600.0,11.9,11.91,11.88,11.88,153600.0
2012-03-23 15:50:00,11.88,11.89,11.88,11.88,919200.0,11.88,11.89,11.88,11.88,919200.0
2012-03-26 09:30:00,11.96,12.21,11.91,12.11,968400.0,11.96,12.21,11.91,12.11,968400.0
2012-03-26 09:40:00,12.11,12.13,12.05,12.09,1211400.0,12.11,12.13,12.05,12.09,1211400.0
2012-03-26 09:50:00,12.09,12.12,12.07,12.11,483600.0,12.09,12.12,12.07,12.11,483600.0
2012-03-26 10:00:00,12.11,12.16,12.1,12.15,469200.0,12.11,12.16,12.1,12.15,469200.0
2012-03-26 10:10:00,12.15,12.22,12.15,12.22,360600.0,12.15,12.22,12.15,12.22,360600.0
2012-03-26 10:20:00,12.22,12.27,12.22,12.25,331200.0,12.22,12.27,12.22,12.25,331200.0
2012-03-26 10:30:00,12.25,12.28,12.24,12.24,513600.0,12.25,12.28,12.24,12.24,513600.0
2012-03-26 10:40:00,12.24,12.25,12.22,12.24,418200.0,12.24,12.25,12.22,12.24,418200.0
2012-03-26 10:50:00,12.24,12.27,12.23,12.25,283200.0,12.24,12.27,12.23,12.25,283200.0
2012-03-26 11:00:00,12.25,12.28,12.24,12.27,132600.0,12.25,12.28,12.24,12.27,132600.0
2012-03-26 11:10:00,12.27,12.27,12.26,12.26,128400.0,12.27,12.27,12.26,12.26,128400.0
2012-03-26 11:20:00,12.26,12.28,12.26,12.28,187200.0,12.26,12.28,12.26,12.28,187200.0
2012-03-26 11:30:00,12.28,12.28,12.25,12.25,73800.0,12.28,12.28,12.25,12.25,73800.0
2012-03-26 11:40:00,12.26,12.29,12.26,12.28,158400.0,12.26,12.29,12.26,12.28,158400.0
2012-03-26 11:50:00,12.28,12.29,12.27,12.29,134400.0,12.28,12.29,12.27,12.29,134400.0
2012-03-26 12:00:00,12.29,12.3,12.28,12.3,226800.0,12.29,12.3,12.28,12.3,226800.0
2012-03-26 12:10:00,12.29,12.31,12.29,12.3,168000.0,12.29,12.31,12.29,12.3,168000.0
2012-03-26 12:20:00,12.31,12.33,12.31,12.32,204000.0,12.31,12.33,12.31,12.32,204000.0
2012-03-26 12:30:00,12.32,12.35,12.32,12.34,197400.0,12.32,12.35,12.32,12.34,197400.0
2012-03-26 12:40:00,12.34,12.36,12.33,12.36,237600.0,12.34,12.36,12.33,12.36,237600.0
2012-03-26 12:50:00,12.36,12.36,12.35,12.35,199200.0,12.36,12.36,12.35,12.35,199200.0
2012-03-26 13:00:00,12.35,12.37,12.33,12.37,262800.0,12.35,12.37,12.33,12.37,262800.0
2012-03-26 13:10:00,12.36,12.36,12.34,12.34,109200.0,12.36,12.36,12.34,12.34,109200.0
2012-03-26 13:20:00,12.34,12.35,12.33,12.34,147600.0,12.34,12.35,12.33,12.34,147600.0
2012-03-26 13:30:00,12.34,12.34,12.33,12.34,108600.0,12.34,12.34,12.33,12.34,108600.0
2012-03-26 13:40:00,12.34,12.37,12.34,12.37,221400.0,12.34,12.37,12.34,12.37,221400.0
2012-03-26 13:50:00,12.37,12.38,12.37,12.38,144600.0,12.37,12.38,12.37,12.38,144600.0
2012-03-26 14:00:00,12.38,12.38,12.34,12.35,176400.0,12.38,12.38,12.34,12.35,176400.0
2012-03-26 14:10:00,12.35,12.37,12.35,12.36,76800.0,12.35,12.37,12.35,12.36,76800.0
2012-03-26 14:20:00,12.36,12.37,12.36,12.37,72000.0,12.36,12.37,12.36,12.37,72000.0
2012-03-26 14:30:00,12.37,12.38,12.37,12.38,102600.0,12.37,12.38,12.37,12.38,102600.0
2012-03-26 14:40:00,12.38,12.4,12.37,12.38,229800.0,12.38,12.4,12.37,12.38,229800.0
2012-03-26 14:50:00,12.38,12.44,12.38,12.44,304200.0,12.38,12.44,12.38,12.44,304200.0
2012-03-26 15:00:00,12.44,12.44,12.41,12.44,276000.0,12.44,12.44,12.41,12.44,276000.0
2012-03-26 15:10:00,12.43,12.52,12.42,12.5,1642800.0,12.43,12.52,12.42,12.5,1642800.0
2012-03-26 15:20:00,12.5,12.54,12.47,12.54,801000.0,12.5,12.54,12.47,12.54,801000.0
2012-03-26 15:30:00,12.53,12.55,12.52,12.55,1219200.0,12.53,12.55,12.52,12.55,1219200.0
2012-03-26 15:40:00,12.55,12.61,12.54,12.61,865200.0,12.55,12.61,12.54,12.61,865200.0
2012-03-26 15:50:00,12.61,12.62,12.57,12.59,1241400.0,12.61,12.62,12.57,12.59,1241400.0
2012-03-27 09:30:00,12.54,12.61,12.52,12.55,745200.0,12.54,12.61,12.52,12.55,745200.0
2012-03-27 09:40:00,12.55,12.59,12.53,12.54,408600.0,12.55,12.59,12.53,12.54,408600.0
2012-03-27 09:50:00,12.53,12.6,12.51,12.52,500400.0,12.53,12.6,12.51,12.52,500400.0
2012-03-27 10:00:00,12.52,12.55,12.5,12.54,1560600.0,12.52,12.55,12.5,12.54,1560600.0
2012-03-27 10:10:00,12.54,12.55,12.52,12.53,314400.0,12.54,12.55,12.52,12.53,314400.0
2012-03-27 10:20:00,12.53,12.53,12.49,12.49,566400.0,12.53,12.53,12.49,12.49,566400.0
2012-03-27 10:30:00,12.49,12.51,12.46,12.5,460800.0,12.49,12.51,12.46,12.5,460800.0
2012-03-27 10:40:00,12.5,12.5,12.47,12.48,253800.0,12.5,12.5,12.47,12.48,253800.0
2012-03-27 10:50:00,12.48,12.48,12.36,12.46,1159200.0,12.48,12.48,12.36,12.46,1159200.0
2012-03-27 11:00:00,12.46,12.5,12.45,12.49,433200.0,12.46,12.5,12.45,12.49,433200.0
2012-03-27 11:10:00,12.49,12.49,12.41,12.42,289200.0,12.49,12.49,12.41,12.42,289200.0
2012-03-27 11:20:00,12.42,12.43,12.39,12.42,244200.0,12.42,12.43,12.39,12.42,244200.0
2012-03-27 11:30:00,12.42,12.44,12.41,12.41,194400.0,12.42,12.44,12.41,12.41,194400.0
2012-03-27 11:40:00,12.41,12.42,12.39,12.41,184200.0,12.41,12.42,12.39,12.41,184200.0
2012-03-27 11:50:00,12.41,12.44,12.4,12.44,116400.0,12.41,12.44,12.4,12.44,116400.0
2012-03-27 12:00:00,12.44,12.46,12.44,12.45,683400.0,12.44,12.46,12.44,12.45,683400.0
2012-03-27 12:10:00,12.45,12.45,12.43,12.45,100800.0,12.45,12.45,12.43,12.45,100800.0
2012-03-27 12:20:00,12.45,12.47,12.45,12.46,115800.0,12.45,12.47,12.45,12.46,115800.0
2012-03-27 12:30:00,12.46,12.46,12.43,12.43,100200.0,12.46,12.46,12.43,12.43,100200.0
2012-03-27 12:40:00,12.43,12.44,12.42,12.43,101400.0,12.43,12.44,12.42,12.43,101400.0
2012-03-27 12:50:00,12.43,12.44,12.42,12.42,84600.0,12.43,12.44,12.42,12.42,84600.0
2012-03-27 13:00:00,12.42,12.45,12.42,12.44,194400.0,12.42,12.45,12.42,12.44,194400.0
2012-03-27 13:10:00,12.44,12.44,12.42,12.42,195600.0,12.44,12.44,12.42,12.42,195600.0
2012-03-27 13:20:00,12.42,12.42,12.38,12.38,450600.0,12.42,12.42,12.38,12.38,450600.0
2012-03-27 13:30:00,12.38,12.39,12.38,12.38,93000.0,12.38,12.39,12.38,12.38,93000.0
2012-03-27 13:40:00,12.38,12.38,12.36,12.38,141000.0,12.38,12.38,12.36,12.38,141000.0
2012-03-27 13:50:00,12.38,12.39,12.38,12.39,80400.0,12.38,12.39,12.38,12.39,80400.0
2012-03-27 14:00:00,12.39,12.39,12.37,12.37,114600.0,12.39,12.39,12.37,12.37,114600.0
2012-03-27 14:10:00,12.37,12.39,12.37,12.39,115200.0,12.37,12.39,12.37,12.39,115200.0
2012-03-27 14:20:00,12.39,12.39,12.38,12.38,217800.0,12.39,12.39,12.38,12.38,217800.0
2012-03-27 14:30:00,12.38,12.41,12.38,12.4,140400.0,12.38,12.41,12.38,12.4,140400.0
2012-03-27 14:40:00,12.4,12.42,12.4,12.41,171000.0,12.4,12.42,12.4,12.41,171000.0
2012-03-27 14:50:00,12.41,12.42,12.41,12.42,140400.0,12.41,12.42,12.41,12.42,140400.0
2012-03-27 15:00:00,12.42,12.44,12.42,12.42,214800.0,12.42,12.44,12.42,12.42,214800.0
2012-03-27 15:10:00,12.42,12.42,12.39,12.4,173400.0,12.42,12.42,12.39,12.4,173400.0
2012-03-27 15:20:00,12.4,12.4,12.39,12.39,170400.0,12.4,12.4,12.39,12.39,170400.0
2012-03-27 15:30:00,12.39,12.4,12.38,12.38,674400.0,12.39,12.4,12.38,12.38,674400.0
2012-03-27 15:40:00,12.37,12.39,12.34,12.34,408000.0,12.37,12.39,12.34,12.34,408000.0
2012-03-27 15:50:00,12.34,12.35,12.34,12.35,595800.0,12.34,12.35,12.34,12.35,595800.0
2012-03-28 09:30:00,12.36,12.4,12.35,12.4,125400.0,12.36,12.4,12.35,12.4,125400.0
2012-03-28 09:40:00,12.41,12.41,12.3,12.3,357600.0,12.41,12.41,12.3,12.3,357600.0
2012-03-28 09:50:00,12.3,12.3,12.19,12.19,266400.0,12.3,12.3,12.19,12.19,266400.0
2012-03-28 10:00:00,12.19,12.19,12.13,12.13,612600.0,12.19,12.19,12.13,12.13,612600.0
2012-03-28 10:10:00,12.14,12.16,12.11,12.11,581400.0,12.14,12.16,12.11,12.11,581400.0
2012-03-28 10:20:00,12.11,12.18,12.1,12.16,358800.0,12.11,12.18,12.1,12.16,358800.0
2012-03-28 10:30:00,12.16,12.18,12.16,12.18,89400.0,12.16,12.18,12.16,12.18,89400.0
2012-03-28 10:40:00,12.18,12.18,12.13,12.15,181200.0,12.18,12.18,12.13,12.15,181200.0
2012-03-28 10:50:00,12.15,12.15,12.1,12.1,219600.0,12.15,12.15,12.1,12.1,219600.0
2012-03-28 11:00:00,12.1,12.1,12.06,12.08,319200.0,12.1,12.1,12.06,12.08,319200.0
2012-03-28 11:10:00,12.08,12.12,12.06,12.12,100800.0,12.08,12.12,12.06,12.12,100800.0
2012-03-28 11:20:00,12.13,12.17,12.13,12.15,178800.0,12.13,12.17,12.13,12.15,178800.0
2012-03-28 11:30:00,12.15,12.17,12.15,12.16,129000.0,12.15,12.17,12.15,12.16,129000.0
2012-03-28 11:40:00,12.16,12.16,12.14,12.14,99000.0,12.16,12.16,12.14,12.14,99000.0
2012-03-28 11:50:00,12.14,12.14,12.11,12.13,151800.0,12.14,12.14,12.11,12.13,151800.0
2012-03-28 12:00:00,12.14,12.14,12.13,12.14,45600.0,12.14,12.14,12.13,12.14,45600.0
2012-03-28 12:10:00,12.13,12.16,12.13,12.15,52800.0,12.13,12.16,12.13,12.15,52800.0
2012-03-28 12:20:00,12.15,12.17,12.15,12.17,655200.0,12.15,12.17,12.15,12.17,655200.0
2012-03-28 12:30:00,12.17,12.17,12.15,12.16,72000.0,12.17,12.17,12.15,12.16,72000.0
2012-03-28 12:40:00,12.17,12.17,12.16,12.17,139200.0,12.17,12.17,12.16,12.17,139200.0
2012-03-28 12:50:00,12.17,12.19,12.15,12.15,421800.0,12.17,12.19,12.15,12.15,421800.0
2012-03-28 13:00:00,12.15,12.15,12.13,12.13,84600.0,12.15,12.15,12.13,12.13,84600.0
2012-03-28 13:10:00,12.14,12.17,12.14,12.17,181200.0,12.14,12.17,12.14,12.17,181200.0
2012-03-28 13:20:00,12.16,12.17,12.16,12.17,82800.0,12.16,12.17,12.16,12.17,82800.0
2012-03-28 13:30:00,12.17,12.17,12.16,12.17,48600.0,12.17,12.17,12.16,12.17,48600.0
2012-03-28 13:40:00,12.17,12.19,12.16,12.17,81600.0,12.17,12.19,12.16,12.17,81600.0
2012-03-28 13:50:00,12.17,12.18,12.17,12.17,71400.0,12.17,12.18,12.17,12.17,71400.0
2012-03-28 14:00:00,12.17,12.17,12.14,12.15,87000.0,12.17,12.17,12.14,12.15,87000.0
2012-03-28 14:10:00,12.15,12.16,12.14,12.14,100200.0,12.15,12.16,12.14,12.14,100200.0
2012-03-28 14:20:00,12.14,12.14,12.13,12.13,45600.0,12.14,12.14,12.13,12.13,45600.0
2012-03-28 14:30:00,12.13,12.14,12.12,12.13,274800.0,12.13,12.14,12.12,12.13,274800.0
2012-03-28 14:40:00,12.12,12.13,12.12,12.13,60600.0,12.12,12.13,12.12,12.13,60600.0
2012-03-28 14:50:00,12.13,12.14,12.13,12.13,81600.0,12.13,12.14,12.13,12.13,81600.0
2012-03-28 15:00:00,12.13,12.14,12.12,12.13,190200.0,12.13,12.14,12.12,12.13,190200.0
2012-03-28 15:10:00,12.13,12.13,12.11,12.13,291600.0,12.13,12.13,12.11,12.13,291600.0
2012-03-28 15:20:00,12.13,12.14,12.13,12.13,107400.0,12.13,12.14,12.13,12.13,107400.0
2012-03-28 15:30:00,12.13,12.16,12.13,12.16,124800.0,12.13,12.16,12.13,12.16,124800.0
2012-03-28 15:40:00,12.16,12.17,12.15,12.15,235800.0,12.16,12.17,12.15,12.15,235800.0
2012-03-28 15:50:00,12.15,12.17,12.15,12.17,396000.0,12.15,12.17,12.15,12.17,396000.0
2012-03-29 09:30:00,12.13,12.2,12.1,12.15,126600.0,12.13,12.2,12.1,12.15,126600.0
2012-03-29 09:40:00,12.16,12.17,12.09,12.15,150600.0,12.16,12.17,12.09,12.15,150600.0
2012-03-29 09:50:00,12.15,12.21,12.15,12.21,163200.0,12.15,12.21,12.15,12.21,163200.0
2012-03-29 10:00:00,12.21,12.23,12.19,12.2,160800.0,12.21,12.23,12.19,12.2,160800.0
2012-03-29 10:10:00,12.19,12.21,12.17,12.17,139200.0,12.19,12.21,12.17,12.17,139200.0
2012-03-29 10:20:00,12.17,12.19,12.16,12.16,86400.0,12.17,12.19,12.16,12.16,86400.0
2012-03-29 10:30:00,12.16,12.17,12.13,12.14,51000.0,12.16,12.17,12.13,12.14,51000.0
2012-03-29 10:40:00,12.14,12.15,12.13,12.13,246000.0,12.14,12.15,12.13,12.13,246000.0
2012-03-29 10:50:00,12.13,12.14,12.12,12.14,81000.0,12.13,12.14,12.12,12.14,81000.0
2012-03-29 11:00:00,12.14,12.15,12.13,12.13,35400.0,12.14,12.15,12.13,12.13,35400.0
2012-03-29 11:10:00,12.13,12.16,12.13,12.14,44400.0,12.13,12.16,12.13,12.14,44400.0
2012-03-29 11:20:00,12.14,12.16,12.12,12.12,96600.0,12.14,12.16,12.12,12.12,96600.0
2012-03-29 11:30:00,12.12,12.13,12.12,12.13,55200.0,12.12,12.13,12.12,12.13,55200.0
2012-03-29 11:40:00,12.13,12.13,12.13,12.13,88800.0,12.13,12.13,12.13,12.13,88800.0
2012-03-29 11:50:00,12.13,12.14,12.12,12.13,124200.0,12.13,12.14,12.12,12.13,124200.0
2012-03-29 12:00:00,12.13,12.13,12.12,12.13,131400.0,12.13,12.13,12.12,12.13,131400.0
2012-03-29 12:10:00,12.13,12.14,12.13,12.13,31800.0,12.13,12.14,12.13,12.13,31800.0
2012-03-29 12:20:00,12.13,12.14,12.13,12.13,46800.0,12.13,12.14,12.13,12.13,46800.0
2012-03-29 12:30:00,12.13,12.13,12.13,12.13,17400.0,12.13,12.13,12.13,12.13,17400.0
2012-03-29 12:40:00,12.13,12.15,12.13,12.13,20400.0,12.13,12.15,12.13,12.13,20400.0
2012-03-29 12:50:00,12.13,12.15,12.13,12.14,402000.0,12.13,12.15,12.13,12.14,402000.0
2012-03-29 13:00:00,12.14,12.14,12.11,12.12,76800.0,12.14,12.14,12.11,12.12,76800.0
2012-03-29 13:10:00,12.12,12.13,12.11,12.12,63000.0,12.12,12.13,12.11,12.12,63000.0
2012-03-29 13:20:00,12.12,12.13,12.11,12.11,58800.0,12.12,12.13,12.11,12.11,58800.0
2012-03-29 13:30:00,12.11,12.12,12.11,12.12,70800.0,12.11,12.12,12.11,12.12,70800.0
2012-03-29 13:40:00,12.12,12.12,12.1,12.12,70800.0,12.12,12.12,12.1,12.12,70800.0
2012-03-29 13:50:00,12.11,12.12,12.1,12.11,82800.0,12.11,12.12,12.1,12.11,82800.0
2012-03-29 14:00:00,12.11,12.13,12.11,12.11,95400.0,12.11,12.13,12.11,12.11,95400.0
2012-03-29 14:10:00,12.12,12.13,12.1,12.12,162600.0,12.12,12.13,12.1,12.12,162600.0
2012-03-29 14:20:00,12.12,12.13,12.12,12.13,90600.0,12.12,12.13,12.12,12.13,90600.0
2012-03-29 14:30:00,12.13,12.13,12.11,12.12,62400.0,12.13,12.13,12.11,12.12,62400.0
2012-03-29 14:40:00,12.12,12.13,12.12,12.13,48000.0,12.12,12.13,12.12,12.13,48000.0
2012-03-29 14:50:00,12.13,12.13,12.11,12.11,63600.0,12.13,12.13,12.11,12.11,63600.0
2012-03-29 15:00:00,12.11,12.12,12.11,12.11,60000.0,12.11,12.12,12.11,12.11,60000.0
2012-03-29 15:10:00,12.11,12.13,12.11,12.12,106800.0,12.11,12.13,12.11,12.12,106800.0
2012-03-29 15:20:00,12.13,12.13,12.12,12.12,90000.0,12.13,12.13,12.12,12.12,90000.0
2012-03-29 15:30:00,12.13,12.14,12.12,12.13,97800.0,12.13,12.14,12.12,12.13,97800.0
2012-03-29 15:40:00,12.13,12.16,12.13,12.16,327600.0,12.13,12.16,12.13,12.16,327600.0
2012-03-29 15:50:00,12.16,12.17,12.15,12.15,500400.0,12.16,12.17,12.15,12.15,500400.0
2012-03-30 09:30:00,12.19,12.19,12.11,12.13,62400.0,12.19,12.19,12.11,12.13,62400.0
2012-03-30 09:40:00,12.13,12.2,12.13,12.15,190800.0,12.13,12.2,12.13,12.15,190800.0
2012-03-30 09:50:00,12.15,12.22,12.15,12.17,75600.0,12.15,12.22,12.15,12.17,75600.0
2012-03-30 10:00:00,12.17,12.21,12.17,12.2,61200.0,12.17,12.21,12.17,12.2,61200.0
2012-03-30 10:10:00,12.2,12.2,12.17,12.18,75600.0,12.2,12.2,12.17,12.18,75600.0
2012-03-30 10:20:00,12.18,12.19,12.17,12.19,42000.0,12.18,12.19,12.17,12.19,42000.0
2012-03-30 10:30:00,12.19,12.19,12.14,12.14,44400.0,12.19,12.19,12.14,12.14,44400.0
2012-03-30 10:40:00,12.14,12.16,12.14,12.16,31800.0,12.14,12.16,12.14,12.16,31800.0
2012-03-30 10:50:00,12.16,12.18,12.16,12.18,50400.0,12.16,12.18,12.16,12.18,50400.0
2012-03-30 11:00:00,12.18,12.2,12.17,12.18,43200.0,12.18,12.2,12.17,12.18,43200.0
2012-03-30 11:10:00,12.18,12.21,12.18,12.21,34200.0,12.18,12.21,12.18,12.21,34200.0
2012-03-30 11:20:00,12.21,12.22,12.21,12.21,38400.0,12.21,12.22,12.21,12.21,38400.0
2012-03-30 11:30:00,12.21,12.22,12.21,12.22,46200.0,12.21,12.22,12.21,12.22,46200.0
2012-03-30 11:40:00,12.22,12.22,12.2,12.21,40200.0,12.22,12.22,12.2,12.21,40200.0
2012-03-30 11:50:00,12.21,12.21,12.2,12.2,31800.0,12.21,12.21,12.2,12.2,31800.0
2012-03-30 12:00:00,12.2,12.21,12.19,12.2,96600.0,12.2,12.21,12.19,12.2,96600.0
2012-03-30 12:10:00,12.2,12.2,12.19,12.19,53400.0,12.2,12.2,12.19,12.19,53400.0
2012-03-30 12:20:00,12.19,12.2,12.19,12.19,31800.0,12.19,12.2,12.19,12.19,31800.0
2012-03-30 12:30:00,12.19,12.2,12.19,12.19,97200.0,12.19,12.2,12.19,12.19,97200.0
2012-03-30 12:40:00,12.19,12.2,12.19,12.2,91200.0,12.19,12.2,12.19,12.2,91200.0
2012-03-30 12:50:00,12.2,12.2,12.18,12.19,31800.0,12.2,12.2,12.18,12.19,31800.0
2012-03-30 13:00:00,12.18,12.19,12.18,12.19,19800.0,12.18,12.19,12.18,12.19,19800.0
2012-03-30 13:10:00,12.19,12.19,12.18,12.18,19200.0,12.19,12.19,12.18,12.18,19200.0
2012-03-30 13:20:00,12.18,12.18,12.17,12.17,70200.0,12.18,12.18,12.17,12.17,70200.0
2012-03-30 13:30:00,12.17,12.17,12.16,12.17,79200.0,12.17,12.17,12.16,12.17,79200.0
2012-03-30 13:40:00,12.17,12.17,12.16,12.17,61800.0,12.17,12.17,12.16,12.17,61800.0
2012-03-30 13:50:00,12.17,12.17,12.16,12.17,115800.0,12.17,12.17,12.16,12.17,115800.0
2012-03-30 14:00:00,12.17,12.17,12.17,12.17,33000.0,12.17,12.17,12.17,12.17,33000.0
2012-03-30 14:10:00,12.17,12.18,12.17,12.17,672000.0,12.17,12.18,12.17,12.17,672000.0
2012-03-30 14:20:00,12.17,12.17,12.16,12.17,72000.0,12.17,12.17,12.16,12.17,72000.0
2012-03-30 14:30:00,12.17,12.17,12.16,12.16,54600.0,12.17,12.17,12.16,12.16,54600.0
2012-03-30 14:40:00,12.16,12.16,12.15,12.15,58200.0,12.16,12.16,12.15,12.15,58200.0
2012-03-30 14:50:00,12.16,12.16,12.15,12.15,39600.0,12.16,12.16,12.15,12.15,39600.0
2012-03-30 15:00:00,12.15,12.16,12.14,12.15,108600.0,12.15,12.16,12.14,12.15,108600.0
2012-03-30 15:10:00,12.15,12.15,12.14,12.14,93000.0,12.15,12.15,12.14,12.14,93000.0
2012-03-30 15:20:00,12.14,12.14,12.13,12.14,787800.0,12.14,12.14,12.13,12.14,787800.0
2012-03-30 15:30:00,12.14,12.14,12.14,12.14,114000.0,12.14,12.14,12.14,12.14,114000.0
2012-03-30 15:40:00,12.14,12.14,12.1,12.13,195600.0,12.14,12.14,12.1,12.13,195600.0
2012-03-30 15:50:00,12.13,12.14,12.12,12.12,313200.0,12.13,12.14,12.12,12.12,313200.0
2012-04-02 09:30:00,12.13,12.22,12.12,12.21,188400.0,12.13,12.22,12.12,12.21,188400.0
2012-04-02 09:40:00,12.21,12.25,12.2,12.22,259800.0,12.21,12.25,12.2,12.22,259800.0
2012-04-02 09:50:00,12.22,12.27,12.22,12.25,494400.0,12.22,12.27,12.22,12.25,494400.0
2012-04-02 10:00:00,12.25,12.27,12.23,12.24,145200.0,12.25,12.27,12.23,12.24,145200.0
2012-04-02 10:10:00,12.24,12.24,12.2,12.2,140400.0,12.24,12.24,12.2,12.2,140400.0
2012-04-02 10:20:00,12.2,12.22,12.18,12.21,166800.0,12.2,12.22,12.18,12.21,166800.0
2012-04-02 10:30:00,12.22,12.22,12.19,12.2,113400.0,12.22,12.22,12.19,12.2,113400.0
2012-04-02 10:40:00,12.2,12.23,12.19,12.22,276000.0,12.2,12.23,12.19,12.22,276000.0
2012-04-02 10:50:00,12.22,12.23,12.21,12.22,63000.0,12.22,12.23,12.21,12.22,63000.0
2012-04-02 11:00:00,12.22,12.22,12.2,12.21,60600.0,12.22,12.22,12.2,12.21,60600.0
2012-04-02 11:10:00,12.21,12.21,12.2,12.21,684600.0,12.21,12.21,12.2,12.21,684600.0
2012-04-02 11:20:00,12.21,12.21,12.2,12.2,34200.0,12.21,12.21,12.2,12.2,34200.0
2012-04-02 11:30:00,12.21,12.23,12.21,12.22,651000.0,12.21,12.23,12.21,12.22,651000.0
2012-04-02 11:40:00,12.22,12.23,12.22,12.23,46200.0,12.22,12.23,12.22,12.23,46200.0
2012-04-02 11:50:00,12.23,12.25,12.22,12.24,71400.0,12.23,12.25,12.22,12.24,71400.0
2012-04-02 12:00:00,12.24,12.25,12.24,12.24,42600.0,12.24,12.25,12.24,12.24,42600.0
2012-04-02 12:10:00,12.25,12.26,12.25,12.26,57000.0,12.25,12.26,12.25,12.26,57000.0
2012-04-02 12:20:00,12.26,12.28,12.26,12.28,58800.0,12.26,12.28,12.26,12.28,58800.0
2012-04-02 12:30:00,12.28,12.28,12.27,12.27,92400.0,12.28,12.28,12.27,12.27,92400.0
2012-04-02 12:40:00,12.28,12.29,12.27,12.27,60600.0,12.28,12.29,12.27,12.27,60600.0
2012-04-02 12:50:00,12.27,12.27,12.25,12.26,76200.0,12.27,12.27,12.25,12.26,76200.0
2012-04-02 13:00:00,12.26,12.26,12.24,12.24,72600.0,12.26,12.26,12.24,12.24,72600.0
2012-04-02 13:10:00,12.24,12.24,12.23,12.24,39600.0,12.24,12.24,12.23,12.24,39600.0
2012-04-02 13:20:00,12.23,12.25,12.23,12.24,43200.0,12.23,12.25,12.23,12.24,43200.0
2012-04-02 13:30:00,12.24,12.25,12.24,12.25,54000.0,12.24,12.25,12.24,12.25,54000.0
2012-04-02 13:40:00,12.25,12.28,12.25,12.28,62400.0,12.25,12.28,12.25,12.28,62400.0
2012-04-02 13:50:00,12.27,12.28,12.27,12.28,46800.0,12.27,12.28,12.27,12.28,46800.0
2012-04-02 14:00:00,12.28,12.28,12.27,12.27,52200.0,12.28,12.28,12.27,12.27,52200.0
2012-04-02 14:10:00,12.27,12.27,12.26,12.27,45000.0,12.27,12.27,12.26,12.27,45000.0
2012-04-02 14:20:00,12.27,12.28,12.27,12.27,97200.0,12.27,12.28,12.27,12.27,97200.0
2012-04-02 14:30:00,12.27,12.28,12.27,12.28,48000.0,12.27,12.28,12.27,12.28,48000.0
2012-04-02 14:40:00,12.27,12.28,12.26,12.28,82200.0,12.27,12.28,12.26,12.28,82200.0
2012-04-02 14:50:00,12.28,12.28,12.27,12.27,79800.0,12.28,12.28,12.27,12.27,79800.0
2012-04-02 15:00:00,12.28,12.28,12.27,12.28,81000.0,12.28,12.28,12.27,12.28,81000.0
2012-04-02 15:10:00,12.27,12.27,12.27,12.27,128400.0,12.27,12.27,12.27,12.27,128400.0
2012-04-02 15:20:00,12.27,12.28,12.26,12.26,174600.0,12.27,12.28,12.26,12.26,174600.0
2012-04-02 15:30:00,12.27,12.27,12.24,12.24,139800.0,12.27,12.27,12.24,12.24,139800.0
2012-04-02 15:40:00,12.24,12.26,12.24,12.25,237600.0,12.24,12.26,12.24,12.25,237600.0
2012-04-02 15:50:00,12.25,12.27,12.25,12.27,367200.0,12.25,12.27,12.25,12.27,367200.0
2012-04-03 09:30:00,12.22,12.22,12.13,12.19,192000.0,12.22,12.22,12.13,12.19,192000.0
2012-04-03 09:40:00,12.19,12.2,12.15,12.19,510000.0,12.19,12.2,12.15,12.19,510000.0
2012-04-03 09:50:00,12.19,12.21,12.18,12.21,772200.0,12.19,12.21,12.18,12.21,772200.0
2012-04-03 10:00:00,12.2,12.29,12.19,12.27,123600.0,12.2,12.29,12.19,12.27,123600.0
2012-04-03 10:10:00,12.27,12.28,12.24,12.25,75000.0,12.27,12.28,12.24,12.25,75000.0
2012-04-03 10:20:00,12.25,12.26,12.24,12.26,133200.0,12.25,12.26,12.24,12.26,133200.0
2012-04-03 10:30:00,12.26,12.27,12.25,12.26,57000.0,12.26,12.27,12.25,12.26,57000.0
2012-04-03 10:40:00,12.25,12.28,12.25,12.28,36600.0,12.25,12.28,12.25,12.28,36600.0
2012-04-03 10:50:00,12.28,12.3,12.28,12.29,59400.0,12.28,12.3,12.28,12.29,59400.0
2012-04-03 11:00:00,12.29,12.32,12.29,12.31,83400.0,12.29,12.32,12.29,12.31,83400.0
2012-04-03 11:10:00,12.31,12.32,12.3,12.3,103200.0,12.31,12.32,12.3,12.3,103200.0
2012-04-03 11:20:00,12.3,12.3,12.28,12.3,80400.0,12.3,12.3,12.28,12.3,80400.0
2012-04-03 11:30:00,12.29,12.29,12.27,12.28,51000.0,12.29,12.29,12.27,12.28,51000.0
2012-04-03 11:40:00,12.28,12.28,12.27,12.27,42000.0,12.28,12.28,12.27,12.27,42000.0
2012-04-03 11:50:00,12.26,12.27,12.26,12.27,40800.0,12.26,12.27,12.26,12.27,40800.0
2012-04-03 12:00:00,12.27,12.28,12.27,12.27,26400.0,12.27,12.28,12.27,12.27,26400.0
2012-04-03 12:10:00,12.27,12.27,12.25,12.26,69000.0,12.27,12.27,12.25,12.26,69000.0
2012-04-03 12:20:00,12.26,12.26,12.25,12.25,34800.0,12.26,12.26,12.25,12.25,34800.0
2012-04-03 12:30:00,12.25,12.25,12.23,12.23,37200.0,12.25,12.25,12.23,12.23,37200.0
2012-04-03 12:40:00,12.23,12.24,12.22,12.23,37800.0,12.23,12.24,12.22,12.23,37800.0
2012-04-03 12:50:00,12.22,12.23,12.22,12.22,54000.0,12.22,12.23,12.22,12.22,54000.0
2012-04-03 13:00:00,12.22,12.22,12.22,12.22,13200.0,12.22,12.22,12.22,12.22,13200.0
2012-04-03 13:10:00,12.22,12.24,12.21,12.24,53400.0,12.22,12.24,12.21,12.24,53400.0
2012-04-03 13:20:00,12.24,12.24,12.22,12.22,37800.0,12.24,12.24,12.22,12.22,37800.0
2012-04-03 13:30:00,12.23,12.23,12.22,12.22,29400.0,12.23,12.23,12.22,12.22,29400.0
2012-04-03 13:40:00,12.22,12.22,12.22,12.22,20400.0,12.22,12.22,12.22,12.22,20400.0
2012-04-03 13:50:00,12.22,12.23,12.21,12.23,88200.0,12.22,12.23,12.21,12.23,88200.0
2012-04-03 14:00:00,12.22,12.22,12.18,12.18,66000.0,12.22,12.22,12.18,12.18,66000.0
2012-04-03 14:10:00,12.18,12.19,12.17,12.18,81600.0,12.18,12.19,12.17,12.18,81600.0
2012-04-03 14:20:00,12.19,12.19,12.16,12.17,58200.0,12.19,12.19,12.16,12.17,58200.0
2012-04-03 14:30:00,12.16,12.17,12.13,12.13,94800.0,12.16,12.17,12.13,12.13,94800.0
2012-04-03 14:40:00,12.13,12.14,12.13,12.14,75600.0,12.13,12.14,12.13,12.14,75600.0
2012-04-03 14:50:00,12.15,12.16,12.14,12.16,108000.0,12.15,12.16,12.14,12.16,108000.0
2012-04-03 15:00:00,12.16,12.19,12.16,12.18,139800.0,12.16,12.19,12.16,12.18,139800.0
2012-04-03 15:10:00,12.18,12.2,12.18,12.19,136800.0,12.18,12.2,12.18,12.19,136800.0
2012-04-03 15:20:00,12.19,12.19,12.15,12.15,181800.0,12.19,12.19,12.15,12.15,181800.0
2012-04-03 15:30:00,12.15,12.17,12.15,12.16,143400.0,12.15,12.17,12.15,12.16,143400.0
2012-04-03 15:40:00,12.16,12.19,12.15,12.19,175200.0,12.16,12.19,12.15,12.19,175200.0
2012-04-03 15:50:00,12.19,12.2,12.17,12.19,252000.0,12.19,12.2,12.17,12.19,252000.0
2012-04-04 09:30:00,12.07,12.1,12.01,12.05,195600.0,12.07,12.1,12.01,12.05,195600.0
2012-04-04 09:40:00,12.06,12.06,12.04,12.05,103200.0,12.06,12.06,12.04,12.05,103200.0
2012-04-04 09:50:00,12.05,12.09,12.04,12.07,163200.0,12.05,12.09,12.04,12.07,163200.0
2012-04-04 10:00:00,12.06,12.07,12.04,12.06,136800.0,12.06,12.07,12.04,12.06,136800.0
2012-04-04 10:10:00,12.06,12.07,12.04,12.06,83400.0,12.06,12.07,12.04,12.06,83400.0
2012-04-04 10:20:00,12.05,12.09,12.05,12.09,101400.0,12.05,12.09,12.05,12.09,101400.0
2012-04-04 10:30:00,12.09,12.13,12.09,12.13,93000.0,12.09,12.13,12.09,12.13,93000.0
2012-04-04 10:40:00,12.13,12.14,12.13,12.14,77400.0,12.13,12.14,12.13,12.14,77400.0
2012-04-04 10:50:00,12.14,12.14,12.05,12.06,454800.0,12.14,12.14,12.05,12.06,454800.0
2012-04-04 11:00:00,12.06,12.1,12.06,12.08,258000.0,12.06,12.1,12.06,12.08,258000.0
2012-04-04 11:10:00,12.08,12.08,12.02,12.02,133200.0,12.08,12.08,12.02,12.02,133200.0
2012-04-04 11:20:00,12.02,12.02,12.0,12.0,87000.0,12.02,12.02,12.0,12.0,87000.0
2012-04-04 11:30:00,12.0,12.02,11.99,12.01,145800.0,12.0,12.02,11.99,12.01,145800.0
2012-04-04 11:40:00,12.01,12.03,12.01,12.02,120600.0,12.01,12.03,12.01,12.02,120600.0
2012-04-04 11:50:00,12.02,12.02,11.99,12.0,91200.0,12.02,12.02,11.99,12.0,91200.0
2012-04-04 12:00:00,12.0,12.01,11.97,11.97,98400.0,12.0,12.01,11.97,11.97,98400.0
2012-04-04 12:10:00,11.97,11.98,11.97,11.98,75600.0,11.97,11.98,11.97,11.98,75600.0
2012-04-04 12:20:00,11.98,11.98,11.97,11.98,49800.0,11.98,11.98,11.97,11.98,49800.0
2012-04-04 12:30:00,11.97,11.98,11.97,11.98,54000.0,11.97,11.98,11.97,11.98,54000.0
2012-04-04 12:40:00,11.98,11.98,11.96,11.96,92400.0,11.98,11.98,11.96,11.96,92400.0
2012-04-04 12:50:00,11.96,11.96,11.95,11.95,105600.0,11.96,11.96,11.95,11.95,105600.0
2012-04-04 13:00:00,11.95,11.95,11.94,11.95,181800.0,11.95,11.95,11.94,11.95,181800.0
2012-04-04 13:10:00,11.95,11.96,11.95,11.96,55200.0,11.95,11.96,11.95,11.96,55200.0
2012-04-04 13:20:00,11.96,11.97,11.96,11.97,70800.0,11.96,11.97,11.96,11.97,70800.0
2012-04-04 13:30:00,11.97,11.99,11.97,11.98,54600.0,11.97,11.99,11.97,11.98,54600.0
2012-04-04 13:40:00,11.98,11.99,11.98,11.99,62400.0,11.98,11.99,11.98,11.99,62400.0
2012-04-04 13:50:00,11.99,12.01,11.99,12.01,49200.0,11.99,12.01,11.99,12.01,49200.0
2012-04-04 14:00:00,12.01,12.01,12.0,12.0,175200.0,12.01,12.01,12.0,12.0,175200.0
2012-04-04 14:10:00,12.0,12.01,11.99,12.0,51000.0,12.0,12.01,11.99,12.0,51000.0
2012-04-04 14:20:00,12.0,12.0,11.99,12.0,132600.0,12.0,12.0,11.99,12.0,132600.0
2012-04-04 14:30:00,11.99,12.01,11.99,12.01,62400.0,11.99,12.01,11.99,12.01,62400.0
2012-04-04 14:40:00,12.01,12.01,12.01,12.01,70200.0,12.01,12.01,12.01,12.01,70200.0
2012-04-04 14:50:00,12.01,12.01,12.01,12.01,109800.0,12.01,12.01,12.01,12.01,109800.0
2012-04-04 15:00:00,12.01,12.02,12.01,12.01,103200.0,12.01,12.02,12.01,12.01,103200.0
2012-04-04 15:10:00,12.01,12.04,12.01,12.04,88800.0,12.01,12.04,12.01,12.04,88800.0
2012-04-04 15:20:00,12.04,12.04,11.99,11.99,130200.0,12.04,12.04,11.99,11.99,130200.0
2012-04-04 15:30:00,12.0,12.0,11.99,11.99,136200.0,12.0,12.0,11.99,11.99,136200.0
2012-04-04 15:40:00,11.99,12.0,11.97,11.98,210000.0,11.99,12.0,11.97,11.98,210000.0
2012-04-04 15:50:00,11.99,12.0,11.98,11.98,442200.0,11.99,12.0,11.98,11.98,442200.0
2012-04-05 09:30:00,11.95,11.98,11.9,11.97,84000.0,11.95,11.98,11.9,11.97,84000.0
2012-04-05 09:40:00,11.98,12.04,11.97,12.04,37800.0,11.98,12.04,11.97,12.04,37800.0
2012-04-05 09:50:00,12.04,12.06,12.04,12.05,30600.0,12.04,12.06,12.04,12.05,30600.0
2012-04-05 10:00:00,12.04,12.06,12.04,12.05,50400.0,12.04,12.06,12.04,12.05,50400.0
2012-04-05 10:10:00,12.06,12.06,12.05,12.06,30000.0,12.06,12.06,12.05,12.06,30000.0
2012-04-05 10:20:00,12.06,12.07,12.05,12.06,28800.0,12.06,12.07,12.05,12.06,28800.0
2012-04-05 10:30:00,12.06,12.06,11.98,11.99,118800.0,12.06,12.06,11.98,11.99,118800.0
2012-04-05 10:40:00,11.99,12.0,11.99,11.99,105600.0,11.99,12.0,11.99,11.99,105600.0
2012-04-05 10:50:00,12.0,12.01,11.98,11.99,46800.0,12.0,12.01,11.98,11.99,46800.0
2012-04-05 11:00:00,11.99,12.01,11.99,12.01,29400.0,11.99,12.01,11.99,12.01,29400.0
2012-04-05 11:10:00,12.01,12.03,11.99,12.0,67200.0,12.01,12.03,11.99,12.0,67200.0
2012-04-05 11:20:00,12.0,12.01,11.98,12.01,53400.0,12.0,12.01,11.98,12.01,53400.0
2012-04-05 11:30:00,12.02,12.03,12.01,12.02,39000.0,12.02,12.03,12.01,12.02,39000.0
2012-04-05 11:40:00,12.02,12.02,11.99,12.0,70200.0,12.02,12.02,11.99,12.0,70200.0
2012-04-05 11:50:00,12.0,12.0,11.98,11.99,21600.0,12.0,12.0,11.98,11.99,21600.0
2012-04-05 12:00:00,11.99,12.0,11.97,11.99,141000.0,11.99,12.0,11.97,11.99,141000.0
2012-04-05 12:10:00,11.99,12.01,11.99,12.0,147000.0,11.99,12.01,11.99,12.0,147000.0
2012-04-05 12:20:00,12.0,12.01,12.0,12.0,34800.0,12.0,12.01,12.0,12.0,34800.0
2012-04-05 12:30:00,12.0,12.01,11.99,12.01,27600.0,12.0,12.01,11.99,12.01,27600.0
2012-04-05 12:40:00,12.01,12.01,11.99,11.99,30000.0,12.01,12.01,11.99,11.99,30000.0
2012-04-05 12:50:00,11.99,12.0,11.99,12.0,253800.0,11.99,12.0,11.99,12.0,253800.0
2012-04-05 13:00:00,12.0,12.0,11.99,11.99,61200.0,12.0,12.0,11.99,11.99,61200.0
2012-04-05 13:10:00,11.99,12.02,11.98,12.01,67200.0,11.99,12.02,11.98,12.01,67200.0
2012-04-05 13:20:00,12.0,12.01,11.99,12.0,105000.0,12.0,12.01,11.99,12.0,105000.0
2012-04-05 13:30:00,12.0,12.01,11.99,12.0,102000.0,12.0,12.01,11.99,12.0,102000.0
2012-04-05 13:40:00,12.0,12.01,11.99,12.0,75000.0,12.0,12.01,11.99,12.0,75000.0
2012-04-05 13:50:00,12.0,12.0,11.99,11.99,38400.0,12.0,12.0,11.99,11.99,38400.0
2012-04-05 14:00:00,11.99,11.99,11.98,11.98,43800.0,11.99,11.99,11.98,11.98,43800.0
2012-04-05 14:10:00,11.98,12.0,11.98,11.99,37200.0,11.98,12.0,11.98,11.99,37200.0
2012-04-05 14:20:00,11.99,12.0,11.99,11.99,40800.0,11.99,12.0,11.99,11.99,40800.0
2012-04-05 14:30:00,11.99,11.99,11.97,11.97,30600.0,11.99,11.99,11.97,11.97,30600.0
2012-04-05 14:40:00,11.97,11.98,11.97,11.98,46200.0,11.97,11.98,11.97,11.98,46200.0
2012-04-05 14:50:00,11.98,11.99,11.98,11.99,50400.0,11.98,11.99,11.98,11.99,50400.0
2012-04-05 15:00:00,11.99,11.99,11.98,11.98,52200.0,11.99,11.99,11.98,11.98,52200.0
2012-04-05 15:10:00,11.98,11.99,11.97,11.97,327000.0,11.98,11.99,11.97,11.97,327000.0
2012-04-05 15:20:00,11.97,11.99,11.97,11.99,66600.0,11.97,11.99,11.97,11.99,66600.0
2012-04-05 15:30:00,11.99,12.0,11.98,12.0,192000.0,11.99,12.0,11.98,12.0,192000.0
2012-04-05 15:40:00,12.0,12.01,11.99,12.0,87000.0,12.0,12.01,11.99,12.0,87000.0
2012-04-05 15:50:00,12.0,12.02,11.99,11.99,153000.0,12.0,12.02,11.99,11.99,153000.0
2012-04-09 09:30:00,11.84,11.87,11.76,11.79,376200.0,11.84,11.87,11.76,11.79,376200.0
2012-04-09 09:40:00,11.79,11.83,11.77,11.82,161400.0,11.79,11.83,11.77,11.82,161400.0
2012-04-09 09:50:00,11.81,11.84,11.78,11.84,261600.0,11.81,11.84,11.78,11.84,261600.0
2012-04-09 10:00:00,11.84,11.88,11.84,11.87,93600.0,11.84,11.88,11.84,11.87,93600.0
2012-04-09 10:10:00,11.87,11.88,11.87,11.88,124200.0,11.87,11.88,11.87,11.88,124200.0
2012-04-09 10:20:00,11.88,11.89,11.87,11.88,141600.0,11.88,11.89,11.87,11.88,141600.0
2012-04-09 10:30:00,11.89,11.94,11.88,11.9,142200.0,11.89,11.94,11.88,11.9,142200.0
2012-04-09 10:40:00,11.91,11.92,11.91,11.92,46800.0,11.91,11.92,11.91,11.92,46800.0
2012-04-09 10:50:00,11.91,11.92,11.87,11.88,163200.0,11.91,11.92,11.87,11.88,163200.0
2012-04-09 11:00:00,11.88,11.89,11.87,11.87,48000.0,11.88,11.89,11.87,11.87,48000.0
2012-04-09 11:10:00,11.87,11.87,11.84,11.84,63000.0,11.87,11.87,11.84,11.84,63000.0
2012-04-09 11:20:00,11.85,11.85,11.83,11.84,69600.0,11.85,11.85,11.83,11.84,69600.0
2012-04-09 11:30:00,11.84,11.85,11.83,11.85,28200.0,11.84,11.85,11.83,11.85,28200.0
2012-04-09 11:40:00,11.85,11.87,11.85,11.87,44400.0,11.85,11.87,11.85,11.87,44400.0
2012-04-09 11:50:00,11.87,11.89,11.87,11.89,46800.0,11.87,11.89,11.87,11.89,46800.0
2012-04-09 12:00:00,11.89,11.89,11.88,11.89,30000.0,11.89,11.89,11.88,11.89,30000.0
2012-04-09 12:10:00,11.89,11.91,11.89,11.9,33000.0,11.89,11.91,11.89,11.9,33000.0
2012-04-09 12:20:00,11.9,11.9,11.88,11.89,17400.0,11.9,11.9,11.88,11.89,17400.0
2012-04-09 12:30:00,11.89,11.91,11.89,11.91,21000.0,11.89,11.91,11.89,11.91,21000.0
2012-04-09 12:40:00,11.91,11.92,11.91,11.91,12000.0,11.91,11.92,11.91,11.91,12000.0
2012-04-09 12:50:00,11.91,11.92,11.9,11.92,46800.0,11.91,11.92,11.9,11.92,46800.0
2012-04-09 13:00:00,11.91,11.92,11.9,11.92,25200.0,11.91,11.92,11.9,11.92,25200.0
2012-04-09 13:10:00,11.92,11.93,11.92,11.93,19800.0,11.92,11.93,11.92,11.93,19800.0
2012-04-09 13:20:00,11.93,11.93,11.9,11.91,48600.0,11.93,11.93,11.9,11.91,48600.0
2012-04-09 13:30:00,11.9,11.92,11.9,11.91,40800.0,11.9,11.92,11.9,11.91,40800.0
2012-04-09 13:40:00,11.91,11.92,11.91,11.91,34200.0,11.91,11.92,11.91,11.91,34200.0
2012-04-09 13:50:00,11.91,11.94,11.91,11.94,64800.0,11.91,11.94,11.91,11.94,64800.0
2012-04-09 14:00:00,11.94,11.94,11.89,11.89,64200.0,11.94,11.94,11.89,11.89,64200.0
2012-04-09 14:10:00,11.89,11.92,11.89,11.91,43800.0,11.89,11.92,11.89,11.91,43800.0
2012-04-09 14:20:00,11.92,11.92,11.89,11.9,48000.0,11.92,11.92,11.89,11.9,48000.0
2012-04-09 14:30:00,11.91,11.91,11.89,11.9,34800.0,11.91,11.91,11.89,11.9,34800.0
2012-04-09 14:40:00,11.9,11.9,11.88,11.89,55800.0,11.9,11.9,11.88,11.89,55800.0
2012-04-09 14:50:00,11.9,11.9,11.89,11.89,46200.0,11.9,11.9,11.89,11.89,46200.0
2012-04-09 15:00:00,11.89,11.9,11.88,11.88,52200.0,11.89,11.9,11.88,11.88,52200.0
2012-04-09 15:10:00,11.88,11.88,11.87,11.88,64200.0,11.88,11.88,11.87,11.88,64200.0
2012-04-09 15:20:00,11.88,11.88,11.87,11.88,126600.0,11.88,11.88,11.87,11.88,126600.0
2012-04-09 15:30:00,11.88,11.88,11.87,11.88,204600.0,11.88,11.88,11.87,11.88,204600.0
2012-04-09 15:40:00,11.88,11.88,11.87,11.88,242400.0,11.88,11.88,11.87,11.88,242400.0
2012-04-09 15:50:00,11.87,11.88,11.87,11.87,201000.0,11.87,11.88,11.87,11.87,201000.0
2012-04-10 09:30:00,11.84,11.95,11.81,11.95,133800.0,11.84,11.95,11.81,11.95,133800.0
2012-04-10 09:40:00,11.93,11.98,11.93,11.94,121800.0,11.93,11.98,11.93,11.94,121800.0
2012-04-10 09:50:00,11.94,11.95,11.92,11.93,99000.0,11.94,11.95,11.92,11.93,99000.0
2012-04-10 10:00:00,11.94,11.94,11.88,11.9,133800.0,11.94,11.94,11.88,11.9,133800.0
2012-04-10 10:10:00,11.9,11.92,11.83,11.83,84000.0,11.9,11.92,11.83,11.83,84000.0
2012-04-10 10:20:00,11.82,11.89,11.82,11.89,108000.0,11.82,11.89,11.82,11.89,108000.0
2012-04-10 10:30:00,11.89,11.89,11.88,11.88,23400.0,11.89,11.89,11.88,11.88,23400.0
2012-04-10 10:40:00,11.88,11.89,11.87,11.87,37800.0,11.88,11.89,11.87,11.87,37800.0
2012-04-10 10:50:00,11.87,11.87,11.83,11.85,36600.0,11.87,11.87,11.83,11.85,36600.0
2012-04-10 11:00:00,11.85,11.87,11.84,11.86,92400.0,11.85,11.87,11.84,11.86,92400.0
2012-04-10 11:10:00,11.86,11.88,11.86,11.87,60000.0,11.86,11.88,11.86,11.87,60000.0
2012-04-10 11:20:00,11.87,11.88,11.86,11.88,33000.0,11.87,11.88,11.86,11.88,33000.0
2012-04-10 11:30:00,11.88,11.89,11.86,11.88,138000.0,11.88,11.89,11.86,11.88,138000.0
2012-04-10 11:40:00,11.88,11.9,11.88,11.88,55800.0,11.88,11.9,11.88,11.88,55800.0
2012-04-10 11:50:00,11.88,11.88,11.84,11.85,62400.0,11.88,11.88,11.84,11.85,62400.0
2012-04-10 12:00:00,11.85,11.85,11.84,11.84,77400.0,11.85,11.85,11.84,11.84,77400.0
2012-04-10 12:10:00,11.84,11.84,11.8,11.82,75000.0,11.84,11.84,11.8,11.82,75000.0
2012-04-10 12:20:00,11.82,11.82,11.8,11.81,56400.0,11.82,11.82,11.8,11.81,56400.0
2012-04-10 12:30:00,11.81,11.82,11.79,11.79,27600.0,11.81,11.82,11.79,11.79,27600.0
2012-04-10 12:40:00,11.79,11.8,11.78,11.79,31800.0,11.79,11.8,11.78,11.79,31800.0
2012-04-10 12:50:00,11.79,11.8,11.78,11.8,34200.0,11.79,11.8,11.78,11.8,34200.0
2012-04-10 13:00:00,11.8,11.8,11.78,11.79,69600.0,11.8,11.8,11.78,11.79,69600.0
2012-04-10 13:10:00,11.79,11.8,11.76,11.76,46800.0,11.79,11.8,11.76,11.76,46800.0
2012-04-10 13:20:00,11.77,11.8,11.77,11.79,46800.0,11.77,11.8,11.77,11.79,46800.0
2012-04-10 13:30:00,11.79,11.79,11.77,11.79,75000.0,11.79,11.79,11.77,11.79,75000.0
2012-04-10 13:40:00,11.79,11.84,11.79,11.84,115200.0,11.79,11.84,11.79,11.84,115200.0
2012-04-10 13:50:00,11.84,11.84,11.83,11.84,57000.0,11.84,11.84,11.83,11.84,57000.0
2012-04-10 14:00:00,11.83,11.84,11.82,11.83,88200.0,11.83,11.84,11.82,11.83,88200.0
2012-04-10 14:10:00,11.83,11.84,11.83,11.83,81000.0,11.83,11.84,11.83,11.83,81000.0
2012-04-10 14:20:00,11.83,11.84,11.82,11.84,81600.0,11.83,11.84,11.82,11.84,81600.0
2012-04-10 14:30:00,11.84,11.85,11.81,11.81,69000.0,11.84,11.85,11.81,11.81,69000.0
2012-04-10 14:40:00,11.81,11.83,11.81,11.83,48000.0,11.81,11.83,11.81,11.83,48000.0
2012-04-10 14:50:00,11.83,11.83,11.82,11.82,71400.0,11.83,11.83,11.82,11.82,71400.0
2012-04-10 15:00:00,11.83,11.83,11.8,11.8,123000.0,11.83,11.83,11.8,11.8,123000.0
2012-04-10 15:10:00,11.8,11.81,11.79,11.8,265200.0,11.8,11.81,11.79,11.8,265200.0
2012-04-10 15:20:00,11.8,11.8,11.78,11.79,104400.0,11.8,11.8,11.78,11.79,104400.0
2012-04-10 15:30:00,11.79,11.82,11.79,11.82,117000.0,11.79,11.82,11.79,11.82,117000.0
2012-04-10 15:40:00,11.82,11.82,11.78,11.79,162000.0,11.82,11.82,11.78,11.79,162000.0
2012-04-10 15:50:00,11.78,11.79,11.77,11.77,355200.0,11.78,11.79,11.77,11.77,355200.0
2012-04-11 09:30:00,11.9,11.9,11.84,11.88,151800.0,11.9,11.9,11.84,11.88,151800.0
2012-04-11 09:40:00,11.88,11.92,11.88,11.92,120600.0,11.88,11.92,11.88,11.92,120600.0
2012-04-11 09:50:00,11.93,11.95,11.92,11.92,115200.0,11.93,11.95,11.92,11.92,115200.0
2012-04-11 10:00:00,11.92,11.94,11.92,11.94,77400.0,11.92,11.94,11.92,11.94,77400.0
2012-04-11 10:10:00,11.94,11.94,11.92,11.94,98400.0,11.94,11.94,11.92,11.94,98400.0
2012-04-11 10:20:00,11.94,11.96,11.94,11.95,85200.0,11.94,11.96,11.94,11.95,85200.0
2012-04-11 10:30:00,11.95,11.96,11.94,11.95,81000.0,11.95,11.96,11.94,11.95,81000.0
2012-04-11 10:40:00,11.95,11.95,11.94,11.94,96600.0,11.95,11.95,11.94,11.94,96600.0
2012-04-11 10:50:00,11.94,11.95,11.92,11.92,99000.0,11.94,11.95,11.92,11.92,99000.0
2012-04-11 11:00:00,11.92,11.94,11.92,11.92,76800.0,11.92,11.94,11.92,11.92,76800.0
2012-04-11 11:10:00,11.92,11.94,11.91,11.92,96000.0,11.92,11.94,11.91,11.92,96000.0
2012-04-11 11:20:00,11.91,11.92,11.9,11.91,153600.0,11.91,11.92,11.9,11.91,153600.0
2012-04-11 11:30:00,11.91,11.93,11.91,11.93,77400.0,11.91,11.93,11.91,11.93,77400.0
2012-04-11 11:40:00,11.93,11.95,11.93,11.95,45600.0,11.93,11.95,11.93,11.95,45600.0
2012-04-11 11:50:00,11.94,11.95,11.94,11.94,34800.0,11.94,11.95,11.94,11.94,34800.0
2012-04-11 12:00:00,11.94,11.95,11.92,11.92,46800.0,11.94,11.95,11.92,11.92,46800.0
2012-04-11 12:10:00,11.92,11.94,11.92,11.94,43200.0,11.92,11.94,11.92,11.94,43200.0
2012-04-11 12:20:00,11.93,11.95,11.93,11.94,43800.0,11.93,11.95,11.93,11.94,43800.0
2012-04-11 12:30:00,11.94,11.95,11.94,11.94,23400.0,11.94,11.95,11.94,11.94,23400.0
2012-04-11 12:40:00,11.94,11.94,11.94,11.94,49800.0,11.94,11.94,11.94,11.94,49800.0
2012-04-11 12:50:00,11.94,11.95,11.94,11.95,36000.0,11.94,11.95,11.94,11.95,36000.0
2012-04-11 13:00:00,11.94,11.95,11.94,11.95,57600.0,11.94,11.95,11.94,11.95,57600.0
2012-04-11 13:10:00,11.95,11.95,11.94,11.94,25200.0,11.95,11.95,11.94,11.94,25200.0
2012-04-11 13:20:00,11.94,11.94,11.94,11.94,20400.0,11.94,11.94,11.94,11.94,20400.0
2012-04-11 13:30:00,11.94,11.95,11.94,11.95,37200.0,11.94,11.95,11.94,11.95,37200.0
2012-04-11 13:40:00,11.95,11.95,11.94,11.94,26400.0,11.95,11.95,11.94,11.94,26400.0
2012-04-11 13:50:00,11.94,11.95,11.94,11.95,15600.0,11.94,11.95,11.94,11.95,15600.0
2012-04-11 14:00:00,11.95,11.95,11.93,11.94,110400.0,11.95,11.95,11.93,11.94,110400.0
2012-04-11 14:10:00,11.94,11.94,11.94,11.94,63000.0,11.94,11.94,11.94,11.94,63000.0
2012-04-11 14:20:00,11.94,11.95,11.94,11.95,41400.0,11.94,11.95,11.94,11.95,41400.0
2012-04-11 14:30:00,11.94,11.94,11.94,11.94,87000.0,11.94,11.94,11.94,11.94,87000.0
2012-04-11 14:40:00,11.94,11.95,11.94,11.94,58200.0,11.94,11.95,11.94,11.94,58200.0
2012-04-11 14:50:00,11.94,11.95,11.94,11.94,104400.0,11.94,11.95,11.94,11.94,104400.0
2012-04-11 15:00:00,11.94,11.95,11.94,11.94,117000.0,11.94,11.95,11.94,11.94,117000.0
2012-04-11 15:10:00,11.94,11.95,11.92,11.93,256200.0,11.94,11.95,11.92,11.93,256200.0
2012-04-11 15:20:00,11.94,11.94,11.92,11.93,148800.0,11.94,11.94,11.92,11.93,148800.0
2012-04-11 15:30:00,11.93,11.93,11.92,11.92,202800.0,11.93,11.93,11.92,11.92,202800.0
2012-04-11 15:40:00,11.92,11.93,11.92,11.92,205800.0,11.92,11.93,11.92,11.92,205800.0
2012-04-11 15:50:00,11.92,11.95,11.92,11.94,609000.0,11.92,11.95,11.92,11.94,609000.0
2012-04-12 09:30:00,11.94,11.98,11.89,11.96,60600.0,11.94,11.98,11.89,11.96,60600.0
2012-04-12 09:40:00,11.96,12.0,11.95,11.99,60600.0,11.96,12.0,11.95,11.99,60600.0
2012-04-12 09:50:00,11.99,11.99,11.96,11.96,25800.0,11.99,11.99,11.96,11.96,25800.0
2012-04-12 10:00:00,11.96,11.97,11.94,11.94,81600.0,11.96,11.97,11.94,11.94,81600.0
2012-04-12 10:10:00,11.94,11.95,11.92,11.93,54000.0,11.94,11.95,11.92,11.93,54000.0
2012-04-12 10:20:00,11.93,11.93,11.91,11.91,42000.0,11.93,11.93,11.91,11.91,42000.0
2012-04-12 10:30:00,11.9,11.93,11.9,11.93,39000.0,11.9,11.93,11.9,11.93,39000.0
2012-04-12 10:40:00,11.93,11.98,11.93,11.98,80400.0,11.93,11.98,11.93,11.98,80400.0
2012-04-12 10:50:00,11.98,11.99,11.98,11.98,40200.0,11.98,11.99,11.98,11.98,40200.0
2012-04-12 11:00:00,11.99,12.04,11.99,12.03,122400.0,11.99,12.04,11.99,12.03,122400.0
2012-04-12 11:10:00,12.04,12.04,12.02,12.04,44400.0,12.04,12.04,12.02,12.04,44400.0
2012-04-12 11:20:00,12.03,12.07,12.03,12.06,83400.0,12.03,12.07,12.03,12.06,83400.0
2012-04-12 11:30:00,12.06,12.06,12.04,12.04,72600.0,12.06,12.06,12.04,12.04,72600.0
2012-04-12 11:40:00,12.04,12.09,12.04,12.09,79200.0,12.04,12.09,12.04,12.09,79200.0
2012-04-12 11:50:00,12.09,12.1,12.09,12.1,70800.0,12.09,12.1,12.09,12.1,70800.0
2012-04-12 12:00:00,12.1,12.1,12.08,12.08,85800.0,12.1,12.1,12.08,12.08,85800.0
2012-04-12 12:10:00,12.07,12.07,12.04,12.05,53400.0,12.07,12.07,12.04,12.05,53400.0
2012-04-12 12:20:00,12.05,12.06,12.05,12.06,34200.0,12.05,12.06,12.05,12.06,34200.0
2012-04-12 12:30:00,12.06,12.07,12.06,12.07,25200.0,12.06,12.07,12.06,12.07,25200.0
2012-04-12 12:40:00,12.07,12.09,12.07,12.09,21600.0,12.07,12.09,12.07,12.09,21600.0
2012-04-12 12:50:00,12.09,12.09,12.08,12.09,33600.0,12.09,12.09,12.08,12.09,33600.0
2012-04-12 13:00:00,12.09,12.1,12.09,12.09,21600.0,12.09,12.1,12.09,12.09,21600.0
2012-04-12 13:10:00,12.09,12.09,12.06,12.06,35400.0,12.09,12.09,12.06,12.06,35400.0
2012-04-12 13:20:00,12.06,12.06,12.05,12.06,27600.0,12.06,12.06,12.05,12.06,27600.0
2012-04-12 13:30:00,12.06,12.08,12.06,12.08,14400.0,12.06,12.08,12.06,12.08,14400.0
2012-04-12 13:40:00,12.07,12.08,12.07,12.07,17400.0,12.07,12.08,12.07,12.07,17400.0
2012-04-12 13:50:00,12.07,12.09,12.07,12.09,45600.0,12.07,12.09,12.07,12.09,45600.0
2012-04-12 14:00:00,12.09,12.1,12.08,12.1,88800.0,12.09,12.1,12.08,12.1,88800.0
2012-04-12 14:10:00,12.1,12.11,12.1,12.11,90600.0,12.1,12.11,12.1,12.11,90600.0
2012-04-12 14:20:00,12.12,12.13,12.1,12.12,327600.0,12.12,12.13,12.1,12.12,327600.0
2012-04-12 14:30:00,12.12,12.12,12.1,12.11,43200.0,12.12,12.12,12.1,12.11,43200.0
2012-04-12 14:40:00,12.11,12.12,12.11,12.12,18000.0,12.11,12.12,12.11,12.12,18000.0
2012-04-12 14:50:00,12.12,12.12,12.11,12.12,24600.0,12.12,12.12,12.11,12.12,24600.0
2012-04-12 15:00:00,12.11,12.12,12.11,12.11,32400.0,12.11,12.12,12.11,12.11,32400.0
2012-04-12 15:10:00,12.11,12.12,12.1,12.11,30600.0,12.11,12.12,12.1,12.11,30600.0
2012-04-12 15:20:00,12.11,12.11,12.1,12.1,58200.0,12.11,12.11,12.1,12.1,58200.0
2012-04-12 15:30:00,12.1,12.11,12.1,12.1,99600.0,12.1,12.11,12.1,12.1,99600.0
2012-04-12 15:40:00,12.1,12.11,12.1,12.1,204600.0,12.1,12.11,12.1,12.1,204600.0
2012-04-12 15:50:00,12.1,12.1,12.09,12.1,467400.0,12.1,12.1,12.09,12.1,467400.0
2012-04-13 09:30:00,12.0,12.06,11.82,11.84,527400.0,12.0,12.06,11.82,11.84,527400.0
2012-04-13 09:40:00,11.83,11.84,11.77,11.79,333000.0,11.83,11.84,11.77,11.79,333000.0
2012-04-13 09:50:00,11.79,11.8,11.76,11.76,383400.0,11.79,11.8,11.76,11.76,383400.0
2012-04-13 10:00:00,11.76,11.77,11.67,11.68,552000.0,11.76,11.77,11.67,11.68,552000.0
2012-04-13 10:10:00,11.68,11.69,11.57,11.59,562200.0,11.68,11.69,11.57,11.59,562200.0
2012-04-13 10:20:00,11.59,11.66,11.56,11.56,735000.0,11.59,11.66,11.56,11.56,735000.0
2012-04-13 10:30:00,11.56,11.6,11.54,11.6,694800.0,11.56,11.6,11.54,11.6,694800.0
2012-04-13 10:40:00,11.6,11.6,11.51,11.52,427200.0,11.6,11.6,11.51,11.52,427200.0
2012-04-13 10:50:00,11.52,11.56,11.5,11.51,226800.0,11.52,11.56,11.5,11.51,226800.0
2012-04-13 11:00:00,11.51,11.56,11.51,11.55,482400.0,11.51,11.56,11.51,11.55,482400.0
2012-04-13 11:10:00,11.55,11.62,11.55,11.58,627000.0,11.55,11.62,11.55,11.58,627000.0
2012-04-13 11:20:00,11.59,11.61,11.58,11.58,283200.0,11.59,11.61,11.58,11.58,283200.0
2012-04-13 11:30:00,11.58,11.6,11.56,11.6,274800.0,11.58,11.6,11.56,11.6,274800.0
2012-04-13 11:40:00,11.6,11.61,11.58,11.59,145800.0,11.6,11.61,11.58,11.59,145800.0
2012-04-13 11:50:00,11.59,11.61,11.59,11.6,159000.0,11.59,11.61,11.59,11.6,159000.0
2012-04-13 12:00:00,11.6,11.6,11.53,11.54,225000.0,11.6,11.6,11.53,11.54,225000.0
2012-04-13 12:10:00,11.55,11.56,11.53,11.53,187800.0,11.55,11.56,11.53,11.53,187800.0
2012-04-13 12:20:00,11.53,11.53,11.51,11.52,204600.0,11.53,11.53,11.51,11.52,204600.0
2012-04-13 12:30:00,11.52,11.54,11.49,11.5,365400.0,11.52,11.54,11.49,11.5,365400.0
2012-04-13 12:40:00,11.5,11.52,11.49,11.5,241800.0,11.5,11.52,11.49,11.5,241800.0
2012-04-13 12:50:00,11.5,11.51,11.49,11.49,207600.0,11.5,11.51,11.49,11.49,207600.0
2012-04-13 13:00:00,11.49,11.49,11.47,11.49,197400.0,11.49,11.49,11.47,11.49,197400.0
2012-04-13 13:10:00,11.49,11.49,11.47,11.47,235800.0,11.49,11.49,11.47,11.47,235800.0
2012-04-13 13:20:00,11.48,11.48,11.45,11.46,236400.0,11.48,11.48,11.45,11.46,236400.0
2012-04-13 13:30:00,11.46,11.47,11.44,11.46,255000.0,11.46,11.47,11.44,11.46,255000.0
2012-04-13 13:40:00,11.46,11.46,11.43,11.43,172200.0,11.46,11.46,11.43,11.43,172200.0
2012-04-13 13:50:00,11.43,11.45,11.43,11.44,218400.0,11.43,11.45,11.43,11.44,218400.0
2012-04-13 14:00:00,11.44,11.44,11.41,11.42,436800.0,11.44,11.44,11.41,11.42,436800.0
2012-04-13 14:10:00,11.42,11.47,11.42,11.47,352200.0,11.42,11.47,11.42,11.47,352200.0
2012-04-13 14:20:00,11.47,11.51,11.47,11.49,352200.0,11.47,11.51,11.47,11.49,352200.0
2012-04-13 14:30:00,11.49,11.5,11.48,11.48,173400.0,11.49,11.5,11.48,11.48,173400.0
2012-04-13 14:40:00,11.48,11.49,11.47,11.48,275400.0,11.48,11.49,11.47,11.48,275400.0
2012-04-13 14:50:00,11.48,11.48,11.46,11.47,155400.0,11.48,11.48,11.46,11.47,155400.0
2012-04-13 15:00:00,11.47,11.47,11.45,11.46,274200.0,11.47,11.47,11.45,11.46,274200.0
2012-04-13 15:10:00,11.46,11.46,11.41,11.42,346200.0,11.46,11.46,11.41,11.42,346200.0
2012-04-13 15:20:00,11.42,11.48,11.42,11.47,553800.0,11.42,11.48,11.42,11.47,553800.0
2012-04-13 15:30:00,11.47,11.48,11.45,11.45,628200.0,11.47,11.48,11.45,11.45,628200.0
2012-04-13 15:40:00,11.45,11.46,11.44,11.45,729000.0,11.45,11.46,11.44,11.45,729000.0
2012-04-13 15:50:00,11.45,11.46,11.42,11.43,1743600.0,11.45,11.46,11.42,11.43,1743600.0
2012-04-16 09:30:00,11.48,11.51,11.47,11.48,164400.0,11.48,11.51,11.47,11.48,164400.0
2012-04-16 09:40:00,11.49,11.49,11.41,11.43,210000.0,11.49,11.49,11.41,11.43,210000.0
2012-04-16 09:50:00,11.42,11.43,11.32,11.32,343200.0,11.42,11.43,11.32,11.32,343200.0
2012-04-16 10:00:00,11.32,11.35,11.31,11.34,666000.0,11.32,11.35,11.31,11.34,666000.0
2012-04-16 10:10:00,11.35,11.35,11.31,11.32,327000.0,11.35,11.35,11.31,11.32,327000.0
2012-04-16 10:20:00,11.32,11.36,11.31,11.36,277200.0,11.32,11.36,11.31,11.36,277200.0
2012-04-16 10:30:00,11.36,11.36,11.35,11.36,250200.0,11.36,11.36,11.35,11.36,250200.0
2012-04-16 10:40:00,11.36,11.38,11.36,11.38,279600.0,11.36,11.38,11.36,11.38,279600.0
2012-04-16 10:50:00,11.38,11.41,11.38,11.38,270600.0,11.38,11.41,11.38,11.38,270600.0
2012-04-16 11:00:00,11.38,11.41,11.37,11.41,242400.0,11.38,11.41,11.37,11.41,242400.0
2012-04-16 11:10:00,11.41,11.42,11.4,11.4,157200.0,11.41,11.42,11.4,11.4,157200.0
2012-04-16 11:20:00,11.4,11.4,11.38,11.39,121800.0,11.4,11.4,11.38,11.39,121800.0
2012-04-16 11:30:00,11.39,11.39,11.38,11.39,121800.0,11.39,11.39,11.38,11.39,121800.0
2012-04-16 11:40:00,11.39,11.4,11.38,11.4,212400.0,11.39,11.4,11.38,11.4,212400.0
2012-04-16 11:50:00,11.4,11.4,11.38,11.39,188400.0,11.4,11.4,11.38,11.39,188400.0
2012-04-16 12:00:00,11.39,11.4,11.38,11.39,120000.0,11.39,11.4,11.38,11.39,120000.0
2012-04-16 12:10:00,11.39,11.39,11.37,11.37,70800.0,11.39,11.39,11.37,11.37,70800.0
2012-04-16 12:20:00,11.37,11.38,11.36,11.38,120000.0,11.37,11.38,11.36,11.38,120000.0
2012-04-16 12:30:00,11.38,11.39,11.37,11.38,222000.0,11.38,11.39,11.37,11.38,222000.0
2012-04-16 12:40:00,11.38,11.42,11.38,11.41,105600.0,11.38,11.42,11.38,11.41,105600.0
2012-04-16 12:50:00,11.41,11.42,11.41,11.41,151800.0,11.41,11.42,11.41,11.41,151800.0
2012-04-16 13:00:00,11.42,11.42,11.4,11.41,98400.0,11.42,11.42,11.4,11.41,98400.0
2012-04-16 13:10:00,11.41,11.42,11.4,11.4,125400.0,11.41,11.42,11.4,11.4,125400.0
2012-04-16 13:20:00,11.4,11.4,11.37,11.38,91200.0,11.4,11.4,11.37,11.38,91200.0
2012-04-16 13:30:00,11.38,11.39,11.38,11.38,96000.0,11.38,11.39,11.38,11.38,96000.0
2012-04-16 13:40:00,11.38,11.42,11.38,11.42,287400.0,11.38,11.42,11.38,11.42,287400.0
2012-04-16 13:50:00,11.42,11.46,11.42,11.46,194400.0,11.42,11.46,11.42,11.46,194400.0
2012-04-16 14:00:00,11.45,11.46,11.43,11.44,201000.0,11.45,11.46,11.43,11.44,201000.0
2012-04-16 14:10:00,11.45,11.45,11.42,11.42,78600.0,11.45,11.45,11.42,11.42,78600.0
2012-04-16 14:20:00,11.42,11.43,11.4,11.41,188400.0,11.42,11.43,11.4,11.41,188400.0
2012-04-16 14:30:00,11.41,11.43,11.4,11.42,84600.0,11.41,11.43,11.4,11.42,84600.0
2012-04-16 14:40:00,11.42,11.42,11.4,11.41,133200.0,11.42,11.42,11.4,11.41,133200.0
2012-04-16 14:50:00,11.41,11.42,11.4,11.42,199800.0,11.41,11.42,11.4,11.42,199800.0
2012-04-16 15:00:00,11.42,11.43,11.41,11.41,192600.0,11.42,11.43,11.41,11.41,192600.0
2012-04-16 15:10:00,11.41,11.42,11.41,11.41,106200.0,11.41,11.42,11.41,11.41,106200.0
2012-04-16 15:20:00,11.41,11.42,11.4,11.42,109800.0,11.41,11.42,11.4,11.42,109800.0
2012-04-16 15:30:00,11.41,11.44,11.41,11.43,234600.0,11.41,11.44,11.41,11.43,234600.0
2012-04-16 15:40:00,11.43,11.44,11.41,11.42,439800.0,11.43,11.44,11.41,11.42,439800.0
2012-04-16 15:50:00,11.42,11.42,11.41,11.41,509400.0,11.42,11.42,11.41,11.41,509400.0
2012-04-17 09:30:00,11.5,11.64,11.45,11.63,249000.0,11.5,11.64,11.45,11.63,249000.0
2012-04-17 09:40:00,11.63,11.66,11.6,11.62,148200.0,11.63,11.66,11.6,11.62,148200.0
2012-04-17 09:50:00,11.63,11.67,11.61,11.67,191400.0,11.63,11.67,11.61,11.67,191400.0
2012-04-17 10:00:00,11.67,11.67,11.61,11.62,172800.0,11.67,11.67,11.61,11.62,172800.0
2012-04-17 10:10:00,11.62,11.67,11.62,11.67,115800.0,11.62,11.67,11.62,11.67,115800.0
2012-04-17 10:20:00,11.67,11.67,11.66,11.66,271800.0,11.67,11.67,11.66,11.66,271800.0
2012-04-17 10:30:00,11.66,11.68,11.66,11.68,147600.0,11.66,11.68,11.66,11.68,147600.0
2012-04-17 10:40:00,11.68,11.74,11.68,11.74,246600.0,11.68,11.74,11.68,11.74,246600.0
2012-04-17 10:50:00,11.74,11.77,11.73,11.77,261600.0,11.74,11.77,11.73,11.77,261600.0
2012-04-17 11:00:00,11.77,11.8,11.77,11.79,276000.0,11.77,11.8,11.77,11.79,276000.0
2012-04-17 11:10:00,11.8,11.81,11.78,11.81,439200.0,11.8,11.81,11.78,11.81,439200.0
2012-04-17 11:20:00,11.81,11.82,11.8,11.8,264600.0,11.81,11.82,11.8,11.8,264600.0
2012-04-17 11:30:00,11.8,11.81,11.78,11.79,159600.0,11.8,11.81,11.78,11.79,159600.0
2012-04-17 11:40:00,11.8,11.82,11.79,11.81,409200.0,11.8,11.82,11.79,11.81,409200.0
2012-04-17 11:50:00,11.81,11.81,11.78,11.8,256200.0,11.81,11.81,11.78,11.8,256200.0
2012-04-17 12:00:00,11.8,11.81,11.79,11.79,238200.0,11.8,11.81,11.79,11.79,238200.0
2012-04-17 12:10:00,11.79,11.8,11.78,11.8,232200.0,11.79,11.8,11.78,11.8,232200.0
2012-04-17 12:20:00,11.8,11.81,11.79,11.8,115200.0,11.8,11.81,11.79,11.8,115200.0
2012-04-17 12:30:00,11.8,11.82,11.8,11.81,43200.0,11.8,11.82,11.8,11.81,43200.0
2012-04-17 12:40:00,11.81,11.83,11.81,11.81,99000.0,11.81,11.83,11.81,11.81,99000.0
2012-04-17 12:50:00,11.81,11.83,11.81,11.82,58200.0,11.81,11.83,11.81,11.82,58200.0
2012-04-17 13:00:00,11.82,11.83,11.82,11.82,105600.0,11.82,11.83,11.82,11.82,105600.0
2012-04-17 13:10:00,11.82,11.83,11.82,11.83,382200.0,11.82,11.83,11.82,11.83,382200.0
2012-04-17 13:20:00,11.83,11.85,11.82,11.83,142800.0,11.83,11.85,11.82,11.83,142800.0
2012-04-17 13:30:00,11.83,11.84,11.83,11.83,123000.0,11.83,11.84,11.83,11.83,123000.0
2012-04-17 13:40:00,11.83,11.85,11.83,11.84,109800.0,11.83,11.85,11.83,11.84,109800.0
2012-04-17 13:50:00,11.83,11.84,11.83,11.84,141600.0,11.83,11.84,11.83,11.84,141600.0
2012-04-17 14:00:00,11.84,11.86,11.84,11.85,159000.0,11.84,11.86,11.84,11.85,159000.0
2012-04-17 14:10:00,11.85,11.87,11.85,11.87,186600.0,11.85,11.87,11.85,11.87,186600.0
2012-04-17 14:20:00,11.87,11.87,11.85,11.86,234000.0,11.87,11.87,11.85,11.86,234000.0
2012-04-17 14:30:00,11.86,11.88,11.86,11.87,277200.0,11.86,11.88,11.86,11.87,277200.0
2012-04-17 14:40:00,11.87,11.88,11.86,11.86,267600.0,11.87,11.88,11.86,11.86,267600.0
2012-04-17 14:50:00,11.86,11.88,11.86,11.88,154200.0,11.86,11.88,11.86,11.88,154200.0
2012-04-17 15:00:00,11.88,11.89,11.87,11.88,162000.0,11.88,11.89,11.87,11.88,162000.0
2012-04-17 15:10:00,11.88,11.89,11.88,11.89,441000.0,11.88,11.89,11.88,11.89,441000.0
2012-04-17 15:20:00,11.89,11.9,11.87,11.89,481800.0,11.89,11.9,11.87,11.89,481800.0
2012-04-17 15:30:00,11.9,11.9,11.88,11.9,203400.0,11.9,11.9,11.88,11.9,203400.0
2012-04-17 15:40:00,11.9,11.9,11.88,11.9,381600.0,11.9,11.9,11.88,11.9,381600.0
2012-04-17 15:50:00,11.9,11.91,11.87,11.89,1060200.0,11.9,11.91,11.87,11.89,1060200.0
2012-04-18 09:30:00,11.88,12.0,11.83,11.97,273600.0,11.88,12.0,11.83,11.97,273600.0
2012-04-18 09:40:00,11.97,11.99,11.92,11.95,303600.0,11.97,11.99,11.92,11.95,303600.0
2012-04-18 09:50:00,11.95,12.0,11.94,11.99,237000.0,11.95,12.0,11.94,11.99,237000.0
2012-04-18 10:00:00,11.98,11.99,11.96,11.99,352200.0,11.98,11.99,11.96,11.99,352200.0
2012-04-18 10:10:00,11.99,12.0,11.97,11.97,228000.0,11.99,12.0,11.97,11.97,228000.0
2012-04-18 10:20:00,11.98,12.0,11.97,11.98,190200.0,11.98,12.0,11.97,11.98,190200.0
2012-04-18 10:30:00,11.98,12.02,11.98,12.02,453000.0,11.98,12.02,11.98,12.02,453000.0
2012-04-18 10:40:00,12.02,12.15,12.02,12.1,951600.0,12.02,12.15,12.02,12.1,951600.0
2012-04-18 10:50:00,12.09,12.17,12.08,12.16,739800.0,12.09,12.17,12.08,12.16,739800.0
2012-04-18 11:00:00,12.16,12.17,12.11,12.15,735600.0,12.16,12.17,12.11,12.15,735600.0
2012-04-18 11:10:00,12.15,12.16,12.1,12.12,217200.0,12.15,12.16,12.1,12.12,217200.0
2012-04-18 11:20:00,12.12,12.13,12.1,12.11,184200.0,12.12,12.13,12.1,12.11,184200.0
2012-04-18 11:30:00,12.11,12.13,12.06,12.07,249000.0,12.11,12.13,12.06,12.07,249000.0
2012-04-18 11:40:00,12.07,12.08,12.05,12.07,118800.0,12.07,12.08,12.05,12.07,118800.0
2012-04-18 11:50:00,12.07,12.08,12.05,12.06,87000.0,12.07,12.08,12.05,12.06,87000.0
2012-04-18 12:00:00,12.05,12.08,12.05,12.06,107400.0,12.05,12.08,12.05,12.06,107400.0
2012-04-18 12:10:00,12.06,12.08,12.05,12.05,75000.0,12.06,12.08,12.05,12.05,75000.0
2012-04-18 12:20:00,12.05,12.06,12.05,12.05,101400.0,12.05,12.06,12.05,12.05,101400.0
2012-04-18 12:30:00,12.05,12.08,12.05,12.08,105000.0,12.05,12.08,12.05,12.08,105000.0
2012-04-18 12:40:00,12.08,12.09,12.07,12.08,309000.0,12.08,12.09,12.07,12.08,309000.0
2012-04-18 12:50:00,12.08,12.09,12.07,12.09,87000.0,12.08,12.09,12.07,12.09,87000.0
2012-04-18 13:00:00,12.09,12.09,12.07,12.07,121800.0,12.09,12.09,12.07,12.07,121800.0
2012-04-18 13:10:00,12.07,12.08,12.07,12.07,60600.0,12.07,12.08,12.07,12.07,60600.0
2012-04-18 13:20:00,12.07,12.08,12.07,12.08,91800.0,12.07,12.08,12.07,12.08,91800.0
2012-04-18 13:30:00,12.08,12.09,12.08,12.08,190200.0,12.08,12.09,12.08,12.08,190200.0
2012-04-18 13:40:00,12.08,12.09,12.07,12.08,96000.0,12.08,12.09,12.07,12.08,96000.0
2012-04-18 13:50:00,12.08,12.09,12.07,12.09,130200.0,12.08,12.09,12.07,12.09,130200.0
2012-04-18 14:00:00,12.09,12.09,12.07,12.07,58200.0,12.09,12.09,12.07,12.07,58200.0
2012-04-18 14:10:00,12.07,12.08,12.06,12.07,98400.0,12.07,12.08,12.06,12.07,98400.0
2012-04-18 14:20:00,12.07,12.11,12.07,12.1,127800.0,12.07,12.11,12.07,12.1,127800.0
2012-04-18 14:30:00,12.1,12.11,12.09,12.09,77400.0,12.1,12.11,12.09,12.09,77400.0
2012-04-18 14:40:00,12.09,12.1,12.08,12.09,75600.0,12.09,12.1,12.08,12.09,75600.0
2012-04-18 14:50:00,12.09,12.1,12.09,12.09,181800.0,12.09,12.1,12.09,12.09,181800.0
2012-04-18 15:00:00,12.09,12.1,12.09,12.1,207000.0,12.09,12.1,12.09,12.1,207000.0
2012-04-18 15:10:00,12.1,12.1,12.09,12.09,360600.0,12.1,12.1,12.09,12.09,360600.0
2012-04-18 15:20:00,12.09,12.14,12.09,12.1,607800.0,12.09,12.14,12.09,12.1,607800.0
2012-04-18 15:30:00,12.1,12.12,12.1,12.11,304800.0,12.1,12.12,12.1,12.11,304800.0
2012-04-18 15:40:00,12.11,12.12,12.1,12.11,490200.0,12.11,12.12,12.1,12.11,490200.0
2012-04-18 15:50:00,12.11,12.12,12.09,12.12,636000.0,12.11,12.12,12.09,12.12,636000.0
2012-04-19 09:30:00,12.13,12.17,12.1,12.17,184800.0,12.13,12.17,12.1,12.17,184800.0
2012-04-19 09:40:00,12.16,12.18,12.14,12.16,102600.0,12.16,12.18,12.14,12.16,102600.0
2012-04-19 09:50:00,12.15,12.16,12.13,12.15,156000.0,12.15,12.16,12.13,12.15,156000.0
2012-04-19 10:00:00,12.14,12.15,12.11,12.13,313800.0,12.14,12.15,12.11,12.13,313800.0
2012-04-19 10:10:00,12.13,12.13,12.1,12.13,246000.0,12.13,12.13,12.1,12.13,246000.0
2012-04-19 10:20:00,12.12,12.16,12.11,12.12,81600.0,12.12,12.16,12.11,12.12,81600.0
2012-04-19 10:30:00,12.12,12.19,12.12,12.17,71400.0,12.12,12.19,12.12,12.17,71400.0
2012-04-19 10:40:00,12.16,12.19,12.15,12.16,85200.0,12.16,12.19,12.15,12.16,85200.0
2012-04-19 10:50:00,12.16,12.18,12.14,12.15,363600.0,12.16,12.18,12.14,12.15,363600.0
2012-04-19 11:00:00,12.15,12.17,12.14,12.17,98400.0,12.15,12.17,12.14,12.17,98400.0
2012-04-19 11:10:00,12.18,12.18,12.16,12.17,82800.0,12.18,12.18,12.16,12.17,82800.0
2012-04-19 11:20:00,12.17,12.18,12.16,12.18,121800.0,12.17,12.18,12.16,12.18,121800.0
2012-04-19 11:30:00,12.17,12.18,12.15,12.17,174000.0,12.17,12.18,12.15,12.17,174000.0
2012-04-19 11:40:00,12.17,12.19,12.16,12.19,108000.0,12.17,12.19,12.16,12.19,108000.0
2012-04-19 11:50:00,12.18,12.2,12.18,12.2,64200.0,12.18,12.2,12.18,12.2,64200.0
2012-04-19 12:00:00,12.19,12.2,12.18,12.18,205200.0,12.19,12.2,12.18,12.18,205200.0
2012-04-19 12:10:00,12.18,12.2,12.17,12.17,106800.0,12.18,12.2,12.17,12.17,106800.0
2012-04-19 12:20:00,12.17,12.18,12.17,12.17,106200.0,12.17,12.18,12.17,12.17,106200.0
2012-04-19 12:30:00,12.17,12.19,12.17,12.17,108600.0,12.17,12.19,12.17,12.17,108600.0
2012-04-19 12:40:00,12.17,12.19,12.17,12.18,124200.0,12.17,12.19,12.17,12.18,124200.0
2012-04-19 12:50:00,12.18,12.19,12.18,12.18,84000.0,12.18,12.19,12.18,12.18,84000.0
2012-04-19 13:00:00,12.18,12.19,12.18,12.19,63600.0,12.18,12.19,12.18,12.19,63600.0
2012-04-19 13:10:00,12.18,12.19,12.17,12.18,84000.0,12.18,12.19,12.17,12.18,84000.0
2012-04-19 13:20:00,12.17,12.18,12.17,12.17,93600.0,12.17,12.18,12.17,12.17,93600.0
2012-04-19 13:30:00,12.17,12.19,12.17,12.18,59400.0,12.17,12.19,12.17,12.18,59400.0
2012-04-19 13:40:00,12.18,12.18,12.17,12.17,75600.0,12.18,12.18,12.17,12.17,75600.0
2012-04-19 13:50:00,12.17,12.18,12.17,12.17,68400.0,12.17,12.18,12.17,12.17,68400.0
2012-04-19 14:00:00,12.17,12.18,12.16,12.16,74400.0,12.17,12.18,12.16,12.16,74400.0
2012-04-19 14:10:00,12.16,12.17,12.16,12.17,203400.0,12.16,12.17,12.16,12.17,203400.0
2012-04-19 14:20:00,12.17,12.18,12.16,12.17,163800.0,12.17,12.18,12.16,12.17,163800.0
2012-04-19 14:30:00,12.17,12.17,12.12,12.15,227400.0,12.17,12.17,12.12,12.15,227400.0
2012-04-19 14:40:00,12.14,12.16,12.14,12.16,147000.0,12.14,12.16,12.14,12.16,147000.0
2012-04-19 14:50:00,12.16,12.18,12.16,12.17,160800.0,12.16,12.18,12.16,12.17,160800.0
2012-04-19 15:00:00,12.17,12.17,12.16,12.16,104400.0,12.17,12.17,12.16,12.16,104400.0
2012-04-19 15:10:00,12.16,12.17,12.15,12.16,160200.0,12.16,12.17,12.15,12.16,160200.0
2012-04-19 15:20:00,12.16,12.17,12.13,12.16,705000.0,12.16,12.17,12.13,12.16,705000.0
2012-04-19 15:30:00,12.16,12.17,12.16,12.17,244800.0,12.16,12.17,12.16,12.17,244800.0
2012-04-19 15:40:00,12.17,12.19,12.14,12.16,546000.0,12.17,12.19,12.14,12.16,546000.0
2012-04-19 15:50:00,12.16,12.17,12.15,12.16,340800.0,12.16,12.17,12.15,12.16,340800.0
2012-04-20 09:30:00,12.18,12.25,12.16,12.25,808800.0,12.18,12.25,12.16,12.25,808800.0
2012-04-20 09:40:00,12.25,12.31,12.21,12.28,271800.0,12.25,12.31,12.21,12.28,271800.0
2012-04-20 09:50:00,12.28,12.3,12.26,12.28,93600.0,12.28,12.3,12.26,12.28,93600.0
2012-04-20 10:00:00,12.29,12.29,12.26,12.26,88800.0,12.29,12.29,12.26,12.26,88800.0
2012-04-20 10:10:00,12.26,12.28,12.26,12.27,100200.0,12.26,12.28,12.26,12.27,100200.0
2012-04-20 10:20:00,12.27,12.27,12.26,12.27,94800.0,12.27,12.27,12.26,12.27,94800.0
2012-04-20 10:30:00,12.27,12.29,12.27,12.28,93000.0,12.27,12.29,12.27,12.28,93000.0
2012-04-20 10:40:00,12.28,12.28,12.26,12.27,51600.0,12.28,12.28,12.26,12.27,51600.0
2012-04-20 10:50:00,12.26,12.26,12.24,12.26,58800.0,12.26,12.26,12.24,12.26,58800.0
2012-04-20 11:00:00,12.26,12.26,12.25,12.26,207000.0,12.26,12.26,12.25,12.26,207000.0
2012-04-20 11:10:00,12.26,12.26,12.25,12.26,42000.0,12.26,12.26,12.25,12.26,42000.0
2012-04-20 11:20:00,12.26,12.27,12.25,12.26,101400.0,12.26,12.27,12.25,12.26,101400.0
2012-04-20 11:30:00,12.26,12.26,12.23,12.25,321600.0,12.26,12.26,12.23,12.25,321600.0
2012-04-20 11:40:00,12.25,12.25,12.23,12.24,227400.0,12.25,12.25,12.23,12.24,227400.0
2012-04-20 11:50:00,12.25,12.26,12.24,12.26,67800.0,12.25,12.26,12.24,12.26,67800.0
2012-04-20 12:00:00,12.26,12.26,12.24,12.25,243000.0,12.26,12.26,12.24,12.25,243000.0
2012-04-20 12:10:00,12.25,12.26,12.24,12.24,229200.0,12.25,12.26,12.24,12.24,229200.0
2012-04-20 12:20:00,12.24,12.25,12.24,12.25,122400.0,12.24,12.25,12.24,12.25,122400.0
2012-04-20 12:30:00,12.25,12.25,12.24,12.24,42600.0,12.25,12.25,12.24,12.24,42600.0
2012-04-20 12:40:00,12.24,12.24,12.23,12.23,160800.0,12.24,12.24,12.23,12.23,160800.0
2012-04-20 12:50:00,12.23,12.24,12.23,12.24,158400.0,12.23,12.24,12.23,12.24,158400.0
2012-04-20 13:00:00,12.24,12.24,12.23,12.23,58200.0,12.24,12.24,12.23,12.23,58200.0
2012-04-20 13:10:00,12.23,12.24,12.23,12.24,98400.0,12.23,12.24,12.23,12.24,98400.0
2012-04-20 13:20:00,12.23,12.24,12.23,12.24,35400.0,12.23,12.24,12.23,12.24,35400.0
2012-04-20 13:30:00,12.23,12.24,12.23,12.24,38400.0,12.23,12.24,12.23,12.24,38400.0
2012-04-20 13:40:00,12.24,12.24,12.22,12.23,93600.0,12.24,12.24,12.22,12.23,93600.0
2012-04-20 13:50:00,12.22,12.23,12.2,12.22,57600.0,12.22,12.23,12.2,12.22,57600.0
2012-04-20 14:00:00,12.22,12.24,12.21,12.23,157200.0,12.22,12.24,12.21,12.23,157200.0
2012-04-20 14:10:00,12.23,12.24,12.23,12.24,121200.0,12.23,12.24,12.23,12.24,121200.0
2012-04-20 14:20:00,12.24,12.24,12.23,12.24,179400.0,12.24,12.24,12.23,12.24,179400.0
2012-04-20 14:30:00,12.24,12.24,12.23,12.23,216600.0,12.24,12.24,12.23,12.23,216600.0
2012-04-20 14:40:00,12.23,12.24,12.23,12.23,57600.0,12.23,12.24,12.23,12.23,57600.0
2012-04-20 14:50:00,12.23,12.24,12.22,12.22,352800.0,12.23,12.24,12.22,12.22,352800.0
2012-04-20 15:00:00,12.22,12.23,12.22,12.22,95400.0,12.22,12.23,12.22,12.22,95400.0
2012-04-20 15:10:00,12.22,12.23,12.22,12.22,148200.0,12.22,12.23,12.22,12.22,148200.0
2012-04-20 15:20:00,12.23,12.23,12.22,12.23,314400.0,12.23,12.23,12.22,12.23,314400.0
2012-04-20 15:30:00,12.23,12.26,12.22,12.25,315600.0,12.23,12.26,12.22,12.25,315600.0
2012-04-20 15:40:00,12.25,12.25,12.22,12.23,214200.0,12.25,12.25,12.22,12.23,214200.0
2012-04-20 15:50:00,12.23,12.23,12.21,12.23,660000.0,12.23,12.23,12.21,12.23,660000.0
2012-04-23 09:30:00,12.14,12.22,12.1,12.2,304200.0,12.14,12.22,12.1,12.2,304200.0
2012-04-23 09:40:00,12.21,12.22,12.16,12.16,130800.0,12.21,12.22,12.16,12.16,130800.0
2012-04-23 09:50:00,12.17,12.17,12.09,12.15,312000.0,12.17,12.17,12.09,12.15,312000.0
2012-04-23 10:00:00,12.15,12.15,12.09,12.09,191400.0,12.15,12.15,12.09,12.09,191400.0
2012-04-23 10:10:00,12.09,12.11,12.08,12.09,165000.0,12.09,12.11,12.08,12.09,165000.0
2012-04-23 10:20:00,12.09,12.13,12.09,12.12,77400.0,12.09,12.13,12.09,12.12,77400.0
2012-04-23 10:30:00,12.12,12.14,12.12,12.13,84600.0,12.12,12.14,12.12,12.13,84600.0
2012-04-23 10:40:00,12.13,12.15,12.13,12.14,66600.0,12.13,12.15,12.13,12.14,66600.0
2012-04-23 10:50:00,12.15,12.16,12.13,12.15,64800.0,12.15,12.16,12.13,12.15,64800.0
2012-04-23 11:00:00,12.15,12.16,12.13,12.15,84600.0,12.15,12.16,12.13,12.15,84600.0
2012-04-23 11:10:00,12.15,12.15,12.14,12.15,82200.0,12.15,12.15,12.14,12.15,82200.0
2012-04-23 11:20:00,12.14,12.16,12.14,12.15,65400.0,12.14,12.16,12.14,12.15,65400.0
2012-04-23 11:30:00,12.15,12.16,12.15,12.16,58800.0,12.15,12.16,12.15,12.16,58800.0
2012-04-23 11:40:00,12.16,12.16,12.14,12.16,76800.0,12.16,12.16,12.14,12.16,76800.0
2012-04-23 11:50:00,12.16,12.18,12.15,12.17,52200.0,12.16,12.18,12.15,12.17,52200.0
2012-04-23 12:00:00,12.18,12.18,12.17,12.18,61200.0,12.18,12.18,12.17,12.18,61200.0
2012-04-23 12:10:00,12.18,12.19,12.17,12.18,77400.0,12.18,12.19,12.17,12.18,77400.0
2012-04-23 12:20:00,12.17,12.17,12.16,12.17,79800.0,12.17,12.17,12.16,12.17,79800.0
2012-04-23 12:30:00,12.17,12.17,12.16,12.17,234000.0,12.17,12.17,12.16,12.17,234000.0
2012-04-23 12:40:00,12.17,12.17,12.16,12.17,121800.0,12.17,12.17,12.16,12.17,121800.0
2012-04-23 12:50:00,12.17,12.2,12.17,12.19,73200.0,12.17,12.2,12.17,12.19,73200.0
2012-04-23 13:00:00,12.2,12.21,12.18,12.21,106200.0,12.2,12.21,12.18,12.21,106200.0
2012-04-23 13:10:00,12.2,12.22,12.2,12.22,42600.0,12.2,12.22,12.2,12.22,42600.0
2012-04-23 13:20:00,12.22,12.22,12.2,12.21,32400.0,12.22,12.22,12.2,12.21,32400.0
2012-04-23 13:30:00,12.2,12.21,12.19,12.19,46200.0,12.2,12.21,12.19,12.19,46200.0
2012-04-23 13:40:00,12.19,12.2,12.19,12.2,54000.0,12.19,12.2,12.19,12.2,54000.0
2012-04-23 13:50:00,12.2,12.21,12.2,12.2,33600.0,12.2,12.21,12.2,12.2,33600.0
2012-04-23 14:00:00,12.2,12.2,12.18,12.19,108000.0,12.2,12.2,12.18,12.19,108000.0
2012-04-23 14:10:00,12.18,12.22,12.18,12.22,69600.0,12.18,12.22,12.18,12.22,69600.0
2012-04-23 14:20:00,12.22,12.25,12.22,12.25,52200.0,12.22,12.25,12.22,12.25,52200.0
2012-04-23 14:30:00,12.24,12.26,12.24,12.25,83400.0,12.24,12.26,12.24,12.25,83400.0
2012-04-23 14:40:00,12.25,12.26,12.22,12.23,79200.0,12.25,12.26,12.22,12.23,79200.0
2012-04-23 14:50:00,12.23,12.24,12.22,12.22,70200.0,12.23,12.24,12.22,12.22,70200.0
2012-04-23 15:00:00,12.22,12.23,12.2,12.22,180000.0,12.22,12.23,12.2,12.22,180000.0
2012-04-23 15:10:00,12.22,12.22,12.2,12.21,93600.0,12.22,12.22,12.2,12.21,93600.0
2012-04-23 15:20:00,12.21,12.22,12.21,12.21,99600.0,12.21,12.22,12.21,12.21,99600.0
2012-04-23 15:30:00,12.21,12.22,12.21,12.21,132600.0,12.21,12.22,12.21,12.21,132600.0
2012-04-23 15:40:00,12.21,12.24,12.21,12.23,220800.0,12.21,12.24,12.21,12.23,220800.0
2012-04-23 15:50:00,12.23,12.24,12.22,12.23,412200.0,12.23,12.24,12.22,12.23,412200.0
2012-04-24 09:30:00,12.21,12.24,12.18,12.2,201000.0,12.21,12.24,12.18,12.2,201000.0
2012-04-24 09:40:00,12.2,12.21,12.17,12.17,112800.0,12.2,12.21,12.17,12.17,112800.0
2012-04-24 09:50:00,12.17,12.19,12.17,12.19,76800.0,12.17,12.19,12.17,12.19,76800.0
2012-04-24 10:00:00,12.17,12.24,12.17,12.22,93000.0,12.17,12.24,12.17,12.22,93000.0
2012-04-24 10:10:00,12.23,12.24,12.22,12.24,133800.0,12.23,12.24,12.22,12.24,133800.0
2012-04-24 10:20:00,12.24,12.26,12.24,12.25,156600.0,12.24,12.26,12.24,12.25,156600.0
2012-04-24 10:30:00,12.25,12.28,12.25,12.28,99000.0,12.25,12.28,12.25,12.28,99000.0
2012-04-24 10:40:00,12.27,12.3,12.27,12.29,104400.0,12.27,12.3,12.27,12.29,104400.0
2012-04-24 10:50:00,12.29,12.32,12.28,12.31,187200.0,12.29,12.32,12.28,12.31,187200.0
2012-04-24 11:00:00,12.31,12.32,12.3,12.31,145800.0,12.31,12.32,12.3,12.31,145800.0
2012-04-24 11:10:00,12.31,12.31,12.28,12.29,185400.0,12.31,12.31,12.28,12.29,185400.0
2012-04-24 11:20:00,12.29,12.29,12.28,12.29,96000.0,12.29,12.29,12.28,12.29,96000.0
2012-04-24 11:30:00,12.29,12.29,12.27,12.28,222600.0,12.29,12.29,12.27,12.28,222600.0
2012-04-24 11:40:00,12.27,12.29,12.27,12.28,33000.0,12.27,12.29,12.27,12.28,33000.0
2012-04-24 11:50:00,12.28,12.3,12.27,12.28,129600.0,12.28,12.3,12.27,12.28,129600.0
2012-04-24 12:00:00,12.28,12.28,12.24,12.25,72600.0,12.28,12.28,12.24,12.25,72600.0
2012-04-24 12:10:00,12.25,12.28,12.25,12.27,121800.0,12.25,12.28,12.25,12.27,121800.0
2012-04-24 12:20:00,12.27,12.27,12.24,12.25,39000.0,12.27,12.27,12.24,12.25,39000.0
2012-04-24 12:30:00,12.25,12.26,12.25,12.26,59400.0,12.25,12.26,12.25,12.26,59400.0
2012-04-24 12:40:00,12.25,12.25,12.23,12.23,22200.0,12.25,12.25,12.23,12.23,22200.0
2012-04-24 12:50:00,12.24,12.24,12.22,12.22,43800.0,12.24,12.24,12.22,12.22,43800.0
2012-04-24 13:00:00,12.22,12.23,12.22,12.22,34200.0,12.22,12.23,12.22,12.22,34200.0
2012-04-24 13:10:00,12.23,12.24,12.22,12.22,72000.0,12.23,12.24,12.22,12.22,72000.0
2012-04-24 13:20:00,12.23,12.24,12.22,12.22,38400.0,12.23,12.24,12.22,12.22,38400.0
2012-04-24 13:30:00,12.22,12.23,12.21,12.21,40800.0,12.22,12.23,12.21,12.21,40800.0
2012-04-24 13:40:00,12.21,12.22,12.2,12.2,150600.0,12.21,12.22,12.2,12.2,150600.0
2012-04-24 13:50:00,12.21,12.22,12.21,12.22,129000.0,12.21,12.22,12.21,12.22,129000.0
2012-04-24 14:00:00,12.22,12.23,12.21,12.23,166200.0,12.22,12.23,12.21,12.23,166200.0
2012-04-24 14:10:00,12.23,12.25,12.22,12.24,187200.0,12.23,12.25,12.22,12.24,187200.0
2012-04-24 14:20:00,12.24,12.25,12.22,12.22,235800.0,12.24,12.25,12.22,12.22,235800.0
2012-04-24 14:30:00,12.22,12.22,12.21,12.21,80400.0,12.22,12.22,12.21,12.21,80400.0
2012-04-24 14:40:00,12.21,12.22,12.2,12.22,138000.0,12.21,12.22,12.2,12.22,138000.0
2012-04-24 14:50:00,12.22,12.22,12.2,12.22,157800.0,12.22,12.22,12.2,12.22,157800.0
2012-04-24 15:00:00,12.22,12.22,12.21,12.22,81000.0,12.22,12.22,12.21,12.22,81000.0
2012-04-24 15:10:00,12.22,12.22,12.2,12.22,136800.0,12.22,12.22,12.2,12.22,136800.0
2012-04-24 15:20:00,12.22,12.24,12.22,12.23,154800.0,12.22,12.24,12.22,12.23,154800.0
2012-04-24 15:30:00,12.23,12.24,12.22,12.24,251400.0,12.23,12.24,12.22,12.24,251400.0
2012-04-24 15:40:00,12.24,12.24,12.22,12.23,234000.0,12.24,12.24,12.22,12.23,234000.0
2012-04-24 15:50:00,12.23,12.24,12.22,12.22,360600.0,12.23,12.24,12.22,12.22,360600.0
2012-04-25 09:30:00,12.67,13.13,12.67,13.11,1894200.0,12.67,13.13,12.67,13.11,1894200.0
2012-04-25 09:40:00,13.12,13.28,13.08,13.28,2056200.0,13.12,13.28,13.08,13.28,2056200.0
2012-04-25 09:50:00,13.28,13.34,13.22,13.33,1584600.0,13.28,13.34,13.22,13.33,1584600.0
2012-04-25 10:00:00,13.33,13.48,13.31,13.38,1491000.0,13.33,13.48,13.31,13.38,1491000.0
2012-04-25 10:10:00,13.38,13.45,13.37,13.38,904800.0,13.38,13.45,13.37,13.38,904800.0
2012-04-25 10:20:00,13.38,13.58,13.38,13.58,1170000.0,13.38,13.58,13.38,13.58,1170000.0
2012-04-25 10:30:00,13.58,13.74,13.55,13.73,1329000.0,13.58,13.74,13.55,13.73,1329000.0
2012-04-25 10:40:00,13.72,13.73,13.6,13.61,1029600.0,13.72,13.73,13.6,13.61,1029600.0
2012-04-25 10:50:00,13.61,13.65,13.54,13.65,625800.0,13.61,13.65,13.54,13.65,625800.0
2012-04-25 11:00:00,13.65,13.81,13.62,13.81,787800.0,13.65,13.81,13.62,13.81,787800.0
2012-04-25 11:10:00,13.81,13.81,13.71,13.71,657000.0,13.81,13.81,13.71,13.71,657000.0
2012-04-25 11:20:00,13.72,13.73,13.65,13.72,459000.0,13.72,13.73,13.65,13.72,459000.0
2012-04-25 11:30:00,13.71,13.74,13.69,13.71,283800.0,13.71,13.74,13.69,13.71,283800.0
2012-04-25 11:40:00,13.71,13.71,13.62,13.64,385800.0,13.71,13.71,13.62,13.64,385800.0
2012-04-25 11:50:00,13.64,13.78,13.64,13.77,401400.0,13.64,13.78,13.64,13.77,401400.0
2012-04-25 12:00:00,13.77,13.91,13.71,13.85,819000.0,13.77,13.91,13.71,13.85,819000.0
2012-04-25 12:10:00,13.84,13.85,13.73,13.76,504000.0,13.84,13.85,13.73,13.76,504000.0
2012-04-25 12:20:00,13.76,13.78,13.6,13.63,361800.0,13.76,13.78,13.6,13.63,361800.0
2012-04-25 12:30:00,13.65,13.68,13.62,13.65,160800.0,13.65,13.68,13.62,13.65,160800.0
2012-04-25 12:40:00,13.65,13.71,13.58,13.59,604800.0,13.65,13.71,13.58,13.59,604800.0
2012-04-25 12:50:00,13.59,13.64,13.57,13.63,696000.0,13.59,13.64,13.57,13.63,696000.0
2012-04-25 13:00:00,13.63,13.63,13.6,13.61,265800.0,13.63,13.63,13.6,13.61,265800.0
2012-04-25 13:10:00,13.61,13.68,13.59,13.66,261000.0,13.61,13.68,13.59,13.66,261000.0
2012-04-25 13:20:00,13.67,13.72,13.66,13.69,212400.0,13.67,13.72,13.66,13.69,212400.0
2012-04-25 13:30:00,13.69,13.7,13.67,13.67,157800.0,13.69,13.7,13.67,13.67,157800.0
2012-04-25 13:40:00,13.67,13.73,13.67,13.7,145800.0,13.67,13.73,13.67,13.7,145800.0
2012-04-25 13:50:00,13.7,13.71,13.67,13.7,197400.0,13.7,13.71,13.67,13.7,197400.0
2012-04-25 14:00:00,13.7,13.72,13.69,13.69,205200.0,13.7,13.72,13.69,13.69,205200.0
2012-04-25 14:10:00,13.69,13.73,13.69,13.73,264000.0,13.69,13.73,13.69,13.73,264000.0
2012-04-25 14:20:00,13.73,13.77,13.71,13.72,247200.0,13.73,13.77,13.71,13.72,247200.0
2012-04-25 14:30:00,13.72,13.73,13.66,13.68,337800.0,13.72,13.73,13.66,13.68,337800.0
2012-04-25 14:40:00,13.67,13.71,13.67,13.67,175800.0,13.67,13.71,13.67,13.67,175800.0
2012-04-25 14:50:00,13.67,13.67,13.61,13.62,312000.0,13.67,13.67,13.61,13.62,312000.0
2012-04-25 15:00:00,13.62,13.66,13.62,13.63,295200.0,13.62,13.66,13.62,13.63,295200.0
2012-04-25 15:10:00,13.63,13.65,13.6,13.6,255000.0,13.63,13.65,13.6,13.6,255000.0
2012-04-25 15:20:00,13.6,13.63,13.6,13.6,397800.0,13.6,13.63,13.6,13.6,397800.0
2012-04-25 15:30:00,13.6,13.63,13.59,13.62,363600.0,13.6,13.63,13.59,13.62,363600.0
2012-04-25 15:40:00,13.62,13.63,13.62,13.62,783000.0,13.62,13.63,13.62,13.62,783000.0
2012-04-25 15:50:00,13.62,13.65,13.6,13.64,1362000.0,13.62,13.65,13.6,13.64,1362000.0
2012-04-26 09:30:00,13.56,13.64,13.48,13.5,447600.0,13.56,13.64,13.48,13.5,447600.0
2012-04-26 09:40:00,13.51,13.58,13.51,13.56,322200.0,13.51,13.58,13.51,13.56,322200.0
2012-04-26 09:50:00,13.55,13.61,13.49,13.58,286200.0,13.55,13.61,13.49,13.58,286200.0
2012-04-26 10:00:00,13.58,13.58,13.53,13.54,163800.0,13.58,13.58,13.53,13.54,163800.0
2012-04-26 10:10:00,13.55,13.56,13.5,13.5,207000.0,13.55,13.56,13.5,13.5,207000.0
2012-04-26 10:20:00,13.5,13.55,13.49,13.53,145200.0,13.5,13.55,13.49,13.53,145200.0
2012-04-26 10:30:00,13.53,13.56,13.52,13.52,105000.0,13.53,13.56,13.52,13.52,105000.0
2012-04-26 10:40:00,13.52,13.56,13.51,13.55,110400.0,13.52,13.56,13.51,13.55,110400.0
2012-04-26 10:50:00,13.55,13.56,13.53,13.54,108000.0,13.55,13.56,13.53,13.54,108000.0
2012-04-26 11:00:00,13.54,13.56,13.5,13.5,168000.0,13.54,13.56,13.5,13.5,168000.0
2012-04-26 11:10:00,13.5,13.52,13.5,13.51,108600.0,13.5,13.52,13.5,13.51,108600.0
2012-04-26 11:20:00,13.51,13.52,13.5,13.52,261600.0,13.51,13.52,13.5,13.52,261600.0
2012-04-26 11:30:00,13.52,13.54,13.51,13.53,92400.0,13.52,13.54,13.51,13.53,92400.0
2012-04-26 11:40:00,13.53,13.54,13.53,13.53,92400.0,13.53,13.54,13.53,13.53,92400.0
2012-04-26 11:50:00,13.54,13.56,13.53,13.54,82200.0,13.54,13.56,13.53,13.54,82200.0
2012-04-26 12:00:00,13.54,13.57,13.54,13.56,75600.0,13.54,13.57,13.54,13.56,75600.0
2012-04-26 12:10:00,13.57,13.57,13.56,13.57,87600.0,13.57,13.57,13.56,13.57,87600.0
2012-04-26 12:20:00,13.57,13.58,13.55,13.58,222600.0,13.57,13.58,13.55,13.58,222600.0
2012-04-26 12:30:00,13.58,13.6,13.58,13.59,183600.0,13.58,13.6,13.58,13.59,183600.0
2012-04-26 12:40:00,13.59,13.6,13.58,13.59,53400.0,13.59,13.6,13.58,13.59,53400.0
2012-04-26 12:50:00,13.59,13.6,13.59,13.6,94800.0,13.59,13.6,13.59,13.6,94800.0
2012-04-26 13:00:00,13.6,13.65,13.6,13.64,114000.0,13.6,13.65,13.6,13.64,114000.0
2012-04-26 13:10:00,13.65,13.65,13.62,13.64,91800.0,13.65,13.65,13.62,13.64,91800.0
2012-04-26 13:20:00,13.64,13.69,13.63,13.67,249000.0,13.64,13.69,13.63,13.67,249000.0
2012-04-26 13:30:00,13.67,13.69,13.66,13.69,75000.0,13.67,13.69,13.66,13.69,75000.0
2012-04-26 13:40:00,13.69,13.7,13.69,13.69,55800.0,13.69,13.7,13.69,13.69,55800.0
2012-04-26 13:50:00,13.69,13.7,13.69,13.69,81000.0,13.69,13.7,13.69,13.69,81000.0
2012-04-26 14:00:00,13.69,13.7,13.66,13.66,114000.0,13.69,13.7,13.66,13.66,114000.0
2012-04-26 14:10:00,13.66,13.66,13.63,13.64,88200.0,13.66,13.66,13.63,13.64,88200.0
2012-04-26 14:20:00,13.65,13.65,13.63,13.64,98400.0,13.65,13.65,13.63,13.64,98400.0
2012-04-26 14:30:00,13.64,13.65,13.64,13.64,105600.0,13.64,13.65,13.64,13.64,105600.0
2012-04-26 14:40:00,13.64,13.66,13.64,13.65,120000.0,13.64,13.66,13.64,13.65,120000.0
2012-04-26 14:50:00,13.65,13.65,13.63,13.64,125400.0,13.65,13.65,13.63,13.64,125400.0
2012-04-26 15:00:00,13.64,13.64,13.63,13.63,163200.0,13.64,13.64,13.63,13.63,163200.0
2012-04-26 15:10:00,13.63,13.64,13.62,13.62,247800.0,13.63,13.64,13.62,13.62,247800.0
2012-04-26 15:20:00,13.62,13.63,13.58,13.61,408600.0,13.62,13.63,13.58,13.61,408600.0
2012-04-26 15:30:00,13.62,13.62,13.6,13.61,193800.0,13.62,13.62,13.6,13.61,193800.0
2012-04-26 15:40:00,13.61,13.62,13.6,13.6,306000.0,13.61,13.62,13.6,13.6,306000.0
2012-04-26 15:50:00,13.61,13.62,13.59,13.62,562800.0,13.61,13.62,13.59,13.62,562800.0
2012-04-27 09:30:00,13.63,13.79,13.62,13.72,195600.0,13.63,13.79,13.62,13.72,195600.0
2012-04-27 09:40:00,13.71,13.72,13.64,13.65,86400.0,13.71,13.72,13.64,13.65,86400.0
2012-04-27 09:50:00,13.65,13.73,13.6,13.71,148200.0,13.65,13.73,13.6,13.71,148200.0
2012-04-27 10:00:00,13.72,13.72,13.63,13.65,84000.0,13.72,13.72,13.63,13.65,84000.0
2012-04-27 10:10:00,13.65,13.67,13.64,13.67,74400.0,13.65,13.67,13.64,13.67,74400.0
2012-04-27 10:20:00,13.68,13.7,13.68,13.69,46200.0,13.68,13.7,13.68,13.69,46200.0
2012-04-27 10:30:00,13.69,13.72,13.67,13.71,77400.0,13.69,13.72,13.67,13.71,77400.0
2012-04-27 10:40:00,13.7,13.71,13.68,13.7,73800.0,13.7,13.71,13.68,13.7,73800.0
2012-04-27 10:50:00,13.71,13.76,13.71,13.76,52800.0,13.71,13.76,13.71,13.76,52800.0
2012-04-27 11:00:00,13.76,13.77,13.71,13.74,88800.0,13.76,13.77,13.71,13.74,88800.0
2012-04-27 11:10:00,13.73,13.74,13.72,13.72,76200.0,13.73,13.74,13.72,13.72,76200.0
2012-04-27 11:20:00,13.72,13.72,13.7,13.7,49800.0,13.72,13.72,13.7,13.7,49800.0
2012-04-27 11:30:00,13.7,13.72,13.69,13.72,79200.0,13.7,13.72,13.69,13.72,79200.0
2012-04-27 11:40:00,13.72,13.74,13.72,13.74,55200.0,13.72,13.74,13.72,13.74,55200.0
2012-04-27 11:50:00,13.74,13.79,13.74,13.79,81000.0,13.74,13.79,13.74,13.79,81000.0
2012-04-27 12:00:00,13.79,13.81,13.78,13.81,89400.0,13.79,13.81,13.78,13.81,89400.0
2012-04-27 12:10:00,13.8,13.81,13.78,13.78,78600.0,13.8,13.81,13.78,13.78,78600.0
2012-04-27 12:20:00,13.78,13.78,13.76,13.76,23400.0,13.78,13.78,13.76,13.76,23400.0
2012-04-27 12:30:00,13.76,13.76,13.74,13.74,85200.0,13.76,13.76,13.74,13.74,85200.0
2012-04-27 12:40:00,13.74,13.77,13.74,13.75,112800.0,13.74,13.77,13.74,13.75,112800.0
2012-04-27 12:50:00,13.75,13.76,13.74,13.75,106200.0,13.75,13.76,13.74,13.75,106200.0
2012-04-27 13:00:00,13.75,13.8,13.74,13.8,93000.0,13.75,13.8,13.74,13.8,93000.0
2012-04-27 13:10:00,13.8,13.81,13.79,13.8,48600.0,13.8,13.81,13.79,13.8,48600.0
2012-04-27 13:20:00,13.79,13.81,13.79,13.8,40800.0,13.79,13.81,13.79,13.8,40800.0
2012-04-27 13:30:00,13.81,13.82,13.8,13.81,103800.0,13.81,13.82,13.8,13.81,103800.0
2012-04-27 13:40:00,13.81,13.83,13.81,13.83,59400.0,13.81,13.83,13.81,13.83,59400.0
2012-04-27 13:50:00,13.83,13.86,13.83,13.84,219600.0,13.83,13.86,13.83,13.84,219600.0
2012-04-27 14:00:00,13.84,13.85,13.79,13.79,119400.0,13.84,13.85,13.79,13.79,119400.0
2012-04-27 14:10:00,13.79,13.79,13.78,13.79,120600.0,13.79,13.79,13.78,13.79,120600.0
2012-04-27 14:20:00,13.79,13.81,13.79,13.8,43800.0,13.79,13.81,13.79,13.8,43800.0
2012-04-27 14:30:00,13.8,13.81,13.79,13.81,37200.0,13.8,13.81,13.79,13.81,37200.0
2012-04-27 14:40:00,13.81,13.81,13.8,13.81,33600.0,13.81,13.81,13.8,13.81,33600.0
2012-04-27 14:50:00,13.81,13.81,13.8,13.8,20400.0,13.81,13.81,13.8,13.8,20400.0
2012-04-27 15:00:00,13.8,13.8,13.79,13.8,45000.0,13.8,13.8,13.79,13.8,45000.0
2012-04-27 15:10:00,13.8,13.81,13.8,13.81,66600.0,13.8,13.81,13.8,13.81,66600.0
2012-04-27 15:20:00,13.81,13.82,13.81,13.82,86400.0,13.81,13.82,13.81,13.82,86400.0
2012-04-27 15:30:00,13.82,13.82,13.8,13.81,131400.0,13.82,13.82,13.8,13.81,131400.0
2012-04-27 15:40:00,13.81,13.81,13.78,13.78,247200.0,13.81,13.81,13.78,13.78,247200.0
2012-04-27 15:50:00,13.78,13.79,13.77,13.78,297600.0,13.78,13.79,13.77,13.78,297600.0
2012-04-30 09:30:00,13.73,13.91,13.73,13.9,300000.0,13.73,13.91,13.73,13.9,300000.0
2012-04-30 09:40:00,13.89,13.91,13.84,13.86,146400.0,13.89,13.91,13.84,13.86,146400.0
2012-04-30 09:50:00,13.86,13.88,13.79,13.81,117000.0,13.86,13.88,13.79,13.81,117000.0
2012-04-30 10:00:00,13.81,13.81,13.76,13.81,93600.0,13.81,13.81,13.76,13.81,93600.0
2012-04-30 10:10:00,13.81,13.85,13.8,13.83,62400.0,13.81,13.85,13.8,13.83,62400.0
2012-04-30 10:20:00,13.84,13.85,13.83,13.83,50400.0,13.84,13.85,13.83,13.83,50400.0
2012-04-30 10:30:00,13.84,13.84,13.79,13.79,34200.0,13.84,13.84,13.79,13.79,34200.0
2012-04-30 10:40:00,13.79,13.82,13.78,13.82,67800.0,13.79,13.82,13.78,13.82,67800.0
2012-04-30 10:50:00,13.81,13.81,13.78,13.81,68400.0,13.81,13.81,13.78,13.81,68400.0
2012-04-30 11:00:00,13.82,13.82,13.78,13.79,40200.0,13.82,13.82,13.78,13.79,40200.0
2012-04-30 11:10:00,13.79,13.83,13.78,13.83,159600.0,13.79,13.83,13.78,13.83,159600.0
2012-04-30 11:20:00,13.83,13.83,13.79,13.8,68400.0,13.83,13.83,13.79,13.8,68400.0
2012-04-30 11:30:00,13.79,13.81,13.76,13.77,126600.0,13.79,13.81,13.76,13.77,126600.0
2012-04-30 11:40:00,13.77,13.77,13.76,13.76,37800.0,13.77,13.77,13.76,13.76,37800.0
2012-04-30 11:50:00,13.76,13.77,13.75,13.76,88800.0,13.76,13.77,13.75,13.76,88800.0
2012-04-30 12:00:00,13.76,13.76,13.75,13.76,29400.0,13.76,13.76,13.75,13.76,29400.0
2012-04-30 12:10:00,13.76,13.77,13.76,13.77,87000.0,13.76,13.77,13.76,13.77,87000.0
2012-04-30 12:20:00,13.77,13.79,13.77,13.79,55200.0,13.77,13.79,13.77,13.79,55200.0
2012-04-30 12:30:00,13.79,13.8,13.78,13.8,27600.0,13.79,13.8,13.78,13.8,27600.0
2012-04-30 12:40:00,13.8,13.81,13.8,13.81,27600.0,13.8,13.81,13.8,13.81,27600.0
2012-04-30 12:50:00,13.81,13.82,13.81,13.81,43800.0,13.81,13.82,13.81,13.81,43800.0
2012-04-30 13:00:00,13.8,13.81,13.78,13.79,83400.0,13.8,13.81,13.78,13.79,83400.0
2012-04-30 13:10:00,13.78,13.8,13.78,13.79,25800.0,13.78,13.8,13.78,13.79,25800.0
2012-04-30 13:20:00,13.79,13.8,13.79,13.8,46200.0,13.79,13.8,13.79,13.8,46200.0
2012-04-30 13:30:00,13.8,13.81,13.79,13.81,49800.0,13.8,13.81,13.79,13.81,49800.0
2012-04-30 13:40:00,13.81,13.83,13.8,13.82,42600.0,13.81,13.83,13.8,13.82,42600.0
2012-04-30 13:50:00,13.82,13.82,13.81,13.81,53400.0,13.82,13.82,13.81,13.81,53400.0
2012-04-30 14:00:00,13.81,13.81,13.79,13.79,53400.0,13.81,13.81,13.79,13.79,53400.0
2012-04-30 14:10:00,13.79,13.8,13.78,13.8,69000.0,13.79,13.8,13.78,13.8,69000.0
2012-04-30 14:20:00,13.8,13.8,13.79,13.79,42000.0,13.8,13.8,13.79,13.79,42000.0
2012-04-30 14:30:00,13.79,13.81,13.79,13.81,167400.0,13.79,13.81,13.79,13.81,167400.0
2012-04-30 14:40:00,13.81,13.83,13.81,13.81,168600.0,13.81,13.83,13.81,13.81,168600.0
2012-04-30 14:50:00,13.81,13.83,13.81,13.83,79200.0,13.81,13.83,13.81,13.83,79200.0
2012-04-30 15:00:00,13.83,13.86,13.82,13.82,257400.0,13.83,13.86,13.82,13.82,257400.0
2012-04-30 15:10:00,13.83,13.83,13.82,13.83,88200.0,13.83,13.83,13.82,13.83,88200.0
2012-04-30 15:20:00,13.83,13.84,13.83,13.83,82200.0,13.83,13.84,13.83,13.83,82200.0
2012-04-30 15:30:00,13.83,13.84,13.83,13.84,79200.0,13.83,13.84,13.83,13.84,79200.0
2012-04-30 15:40:00,13.84,13.86,13.83,13.84,420000.0,13.84,13.86,13.83,13.84,420000.0
2012-04-30 15:50:00,13.84,13.84,13.82,13.83,456000.0,13.84,13.84,13.82,13.83,456000.0
2012-05-01 09:30:00,13.71,13.87,13.71,13.79,219600.0,13.71,13.87,13.71,13.79,219600.0
2012-05-01 09:40:00,13.79,13.83,13.79,13.83,109800.0,13.79,13.83,13.79,13.83,109800.0
2012-05-01 09:50:00,13.83,13.86,13.82,13.84,255600.0,13.83,13.86,13.82,13.84,255600.0
2012-05-01 10:00:00,13.84,14.0,13.84,13.97,249000.0,13.84,14.0,13.84,13.97,249000.0
2012-05-01 10:10:00,13.97,14.0,13.97,14.0,288000.0,13.97,14.0,13.97,14.0,288000.0
2012-05-01 10:20:00,14.0,14.02,13.98,14.0,400800.0,14.0,14.02,13.98,14.0,400800.0
2012-05-01 10:30:00,14.0,14.08,13.99,14.06,144000.0,14.0,14.08,13.99,14.06,144000.0
2012-05-01 10:40:00,14.06,14.09,14.02,14.03,205200.0,14.06,14.09,14.02,14.03,205200.0
2012-05-01 10:50:00,14.03,14.12,14.02,14.1,171600.0,14.03,14.12,14.02,14.1,171600.0
2012-05-01 11:00:00,14.1,14.12,14.09,14.1,109800.0,14.1,14.12,14.09,14.1,109800.0
2012-05-01 11:10:00,14.1,14.11,14.08,14.08,92400.0,14.1,14.11,14.08,14.08,92400.0
2012-05-01 11:20:00,14.08,14.09,14.07,14.08,156000.0,14.08,14.09,14.07,14.08,156000.0
2012-05-01 11:30:00,14.09,14.09,14.08,14.09,80400.0,14.09,14.09,14.08,14.09,80400.0
2012-05-01 11:40:00,14.09,14.11,14.09,14.11,52800.0,14.09,14.11,14.09,14.11,52800.0
2012-05-01 11:50:00,14.11,14.14,14.11,14.13,116400.0,14.11,14.14,14.11,14.13,116400.0
2012-05-01 12:00:00,14.13,14.17,14.13,14.17,156000.0,14.13,14.17,14.13,14.17,156000.0
2012-05-01 12:10:00,14.16,14.17,14.16,14.16,243600.0,14.16,14.17,14.16,14.16,243600.0
2012-05-01 12:20:00,14.17,14.17,14.11,14.11,220800.0,14.17,14.17,14.11,14.11,220800.0
2012-05-01 12:30:00,14.11,14.13,14.11,14.13,254400.0,14.11,14.13,14.11,14.13,254400.0
2012-05-01 12:40:00,14.13,14.13,14.1,14.11,101400.0,14.13,14.13,14.1,14.11,101400.0
2012-05-01 12:50:00,14.11,14.11,14.09,14.09,98400.0,14.11,14.11,14.09,14.09,98400.0
2012-05-01 13:00:00,14.09,14.1,14.09,14.1,36600.0,14.09,14.1,14.09,14.1,36600.0
2012-05-01 13:10:00,14.1,14.1,14.09,14.09,36600.0,14.1,14.1,14.09,14.09,36600.0
2012-05-01 13:20:00,14.09,14.11,14.09,14.11,52200.0,14.09,14.11,14.09,14.11,52200.0
2012-05-01 13:30:00,14.11,14.13,14.11,14.13,58800.0,14.11,14.13,14.11,14.13,58800.0
2012-05-01 13:40:00,14.13,14.14,14.13,14.14,97800.0,14.13,14.14,14.13,14.14,97800.0
2012-05-01 13:50:00,14.14,14.17,14.14,14.16,94200.0,14.14,14.17,14.14,14.16,94200.0
2012-05-01 14:00:00,14.16,14.17,14.16,14.16,367800.0,14.16,14.17,14.16,14.16,367800.0
2012-05-01 14:10:00,14.16,14.17,14.15,14.17,223800.0,14.16,14.17,14.15,14.17,223800.0
2012-05-01 14:20:00,14.17,14.17,14.15,14.16,138000.0,14.17,14.17,14.15,14.16,138000.0
2012-05-01 14:30:00,14.16,14.17,14.15,14.16,148200.0,14.16,14.17,14.15,14.16,148200.0
2012-05-01 14:40:00,14.16,14.17,14.15,14.17,152400.0,14.16,14.17,14.15,14.17,152400.0
2012-05-01 14:50:00,14.17,14.17,14.15,14.15,162600.0,14.17,14.17,14.15,14.15,162600.0
2012-05-01 15:00:00,14.15,14.17,14.15,14.16,145800.0,14.15,14.17,14.15,14.16,145800.0
2012-05-01 15:10:00,14.16,14.17,14.16,14.16,196800.0,14.16,14.17,14.16,14.16,196800.0
2012-05-01 15:20:00,14.16,14.17,14.15,14.17,279600.0,14.16,14.17,14.15,14.17,279600.0
2012-05-01 15:30:00,14.17,14.17,14.17,14.17,268800.0,14.17,14.17,14.17,14.17,268800.0
2012-05-01 15:40:00,14.17,14.17,14.12,14.15,342000.0,14.17,14.17,14.12,14.15,342000.0
2012-05-01 15:50:00,14.15,14.15,14.13,14.13,562200.0,14.15,14.15,14.13,14.13,562200.0
2012-05-02 09:30:00,14.34,14.34,14.13,14.22,997200.0,14.34,14.34,14.13,14.22,997200.0
2012-05-02 09:40:00,14.23,14.26,14.18,14.24,584400.0,14.23,14.26,14.18,14.24,584400.0
2012-05-02 09:50:00,14.24,14.28,14.23,14.27,315000.0,14.24,14.28,14.23,14.27,315000.0
2012-05-02 10:00:00,14.26,14.33,14.24,14.28,536400.0,14.26,14.33,14.24,14.28,536400.0
2012-05-02 10:10:00,14.28,14.33,14.25,14.25,286800.0,14.28,14.33,14.25,14.25,286800.0
2012-05-02 10:20:00,14.25,14.27,14.24,14.26,337200.0,14.25,14.27,14.24,14.26,337200.0
2012-05-02 10:30:00,14.25,14.26,14.24,14.25,264000.0,14.25,14.26,14.24,14.25,264000.0
2012-05-02 10:40:00,14.25,14.3,14.25,14.3,141000.0,14.25,14.3,14.25,14.3,141000.0
2012-05-02 10:50:00,14.3,14.37,14.28,14.33,418200.0,14.3,14.37,14.28,14.33,418200.0
2012-05-02 11:00:00,14.33,14.45,14.33,14.43,242400.0,14.33,14.45,14.33,14.43,242400.0
2012-05-02 11:10:00,14.44,14.51,14.44,14.45,525000.0,14.44,14.51,14.44,14.45,525000.0
2012-05-02 11:20:00,14.45,14.48,14.42,14.42,235800.0,14.45,14.48,14.42,14.42,235800.0
2012-05-02 11:30:00,14.43,14.49,14.42,14.44,685200.0,14.43,14.49,14.42,14.44,685200.0
2012-05-02 11:40:00,14.43,14.44,14.41,14.43,195000.0,14.43,14.44,14.41,14.43,195000.0
2012-05-02 11:50:00,14.43,14.45,14.41,14.44,206400.0,14.43,14.45,14.41,14.44,206400.0
2012-05-02 12:00:00,14.44,14.47,14.43,14.43,218400.0,14.44,14.47,14.43,14.43,218400.0
2012-05-02 12:10:00,14.44,14.48,14.43,14.47,187800.0,14.44,14.48,14.43,14.47,187800.0
2012-05-02 12:20:00,14.47,14.49,14.46,14.47,171600.0,14.47,14.49,14.46,14.47,171600.0
2012-05-02 12:30:00,14.48,14.49,14.47,14.47,110400.0,14.48,14.49,14.47,14.47,110400.0
2012-05-02 12:40:00,14.47,14.47,14.45,14.47,104400.0,14.47,14.47,14.45,14.47,104400.0
2012-05-02 12:50:00,14.47,14.51,14.47,14.5,451200.0,14.47,14.51,14.47,14.5,451200.0
2012-05-02 13:00:00,14.51,14.52,14.46,14.48,598200.0,14.51,14.52,14.46,14.48,598200.0
2012-05-02 13:10:00,14.49,14.49,14.45,14.46,102600.0,14.49,14.49,14.45,14.46,102600.0
2012-05-02 13:20:00,14.46,14.46,14.39,14.41,141000.0,14.46,14.46,14.39,14.41,141000.0
2012-05-02 13:30:00,14.41,14.45,14.4,14.45,71400.0,14.41,14.45,14.4,14.45,71400.0
2012-05-02 13:40:00,14.45,14.5,14.45,14.5,92400.0,14.45,14.5,14.45,14.5,92400.0
2012-05-02 13:50:00,14.49,14.5,14.45,14.46,162600.0,14.49,14.5,14.45,14.46,162600.0
2012-05-02 14:00:00,14.46,14.47,14.45,14.46,161400.0,14.46,14.47,14.45,14.46,161400.0
2012-05-02 14:10:00,14.46,14.46,14.43,14.43,171600.0,14.46,14.46,14.43,14.43,171600.0
2012-05-02 14:20:00,14.43,14.44,14.41,14.42,207000.0,14.43,14.44,14.41,14.42,207000.0
2012-05-02 14:30:00,14.42,14.42,14.37,14.37,160200.0,14.42,14.42,14.37,14.37,160200.0
2012-05-02 14:40:00,14.37,14.4,14.37,14.37,185400.0,14.37,14.4,14.37,14.37,185400.0
2012-05-02 14:50:00,14.37,14.38,14.37,14.37,153000.0,14.37,14.38,14.37,14.37,153000.0
2012-05-02 15:00:00,14.38,14.38,14.34,14.34,329400.0,14.38,14.38,14.34,14.34,329400.0
2012-05-02 15:10:00,14.34,14.36,14.32,14.36,250800.0,14.34,14.36,14.32,14.36,250800.0
2012-05-02 15:20:00,14.36,14.38,14.34,14.37,282600.0,14.36,14.38,14.34,14.37,282600.0
2012-05-02 15:30:00,14.37,14.38,14.35,14.37,375600.0,14.37,14.38,14.35,14.37,375600.0
2012-05-02 15:40:00,14.38,14.38,14.36,14.36,457800.0,14.38,14.38,14.36,14.36,457800.0
2012-05-02 15:50:00,14.36,14.38,14.36,14.37,581400.0,14.36,14.38,14.36,14.37,581400.0
2012-05-03 09:30:00,14.3,14.34,14.21,14.25,169200.0,14.3,14.34,14.21,14.25,169200.0
2012-05-03 09:40:00,14.25,14.33,14.21,14.29,156600.0,14.25,14.33,14.21,14.29,156600.0
2012-05-03 09:50:00,14.29,14.3,14.22,14.25,127200.0,14.29,14.3,14.22,14.25,127200.0
2012-05-03 10:00:00,14.24,14.25,14.19,14.19,136800.0,14.24,14.25,14.19,14.19,136800.0
2012-05-03 10:10:00,14.19,14.23,14.19,14.2,93000.0,14.19,14.23,14.19,14.2,93000.0
2012-05-03 10:20:00,14.2,14.22,14.16,14.22,165000.0,14.2,14.22,14.16,14.22,165000.0
2012-05-03 10:30:00,14.21,14.24,14.19,14.23,124800.0,14.21,14.24,14.19,14.23,124800.0
2012-05-03 10:40:00,14.24,14.27,14.23,14.26,163200.0,14.24,14.27,14.23,14.26,163200.0
2012-05-03 10:50:00,14.26,14.29,14.23,14.27,109200.0,14.26,14.29,14.23,14.27,109200.0
2012-05-03 11:00:00,14.27,14.3,14.26,14.28,118200.0,14.27,14.3,14.26,14.28,118200.0
2012-05-03 11:10:00,14.27,14.29,14.26,14.26,103200.0,14.27,14.29,14.26,14.26,103200.0
2012-05-03 11:20:00,14.27,14.31,14.26,14.27,304800.0,14.27,14.31,14.26,14.27,304800.0
2012-05-03 11:30:00,14.28,14.29,14.26,14.28,317400.0,14.28,14.29,14.26,14.28,317400.0
2012-05-03 11:40:00,14.28,14.31,14.27,14.28,96600.0,14.28,14.31,14.27,14.28,96600.0
2012-05-03 11:50:00,14.28,14.3,14.28,14.28,84600.0,14.28,14.3,14.28,14.28,84600.0
2012-05-03 12:00:00,14.29,14.32,14.28,14.32,110400.0,14.29,14.32,14.28,14.32,110400.0
2012-05-03 12:10:00,14.32,14.37,14.31,14.36,95400.0,14.32,14.37,14.31,14.36,95400.0
2012-05-03 12:20:00,14.37,14.37,14.32,14.35,54600.0,14.37,14.37,14.32,14.35,54600.0
2012-05-03 12:30:00,14.34,14.36,14.34,14.34,49800.0,14.34,14.36,14.34,14.34,49800.0
2012-05-03 12:40:00,14.35,14.35,14.32,14.34,165600.0,14.35,14.35,14.32,14.34,165600.0
2012-05-03 12:50:00,14.34,14.38,14.33,14.35,213600.0,14.34,14.38,14.33,14.35,213600.0
2012-05-03 13:00:00,14.36,14.45,14.36,14.42,180600.0,14.36,14.45,14.36,14.42,180600.0
2012-05-03 13:10:00,14.42,14.42,14.4,14.42,76200.0,14.42,14.42,14.4,14.42,76200.0
2012-05-03 13:20:00,14.41,14.41,14.38,14.39,51000.0,14.41,14.41,14.38,14.39,51000.0
2012-05-03 13:30:00,14.38,14.38,14.34,14.35,51600.0,14.38,14.38,14.34,14.35,51600.0
2012-05-03 13:40:00,14.35,14.35,14.31,14.34,45600.0,14.35,14.35,14.31,14.34,45600.0
2012-05-03 13:50:00,14.33,14.36,14.32,14.34,40800.0,14.33,14.36,14.32,14.34,40800.0
2012-05-03 14:00:00,14.33,14.34,14.32,14.32,45000.0,14.33,14.34,14.32,14.32,45000.0
2012-05-03 14:10:00,14.32,14.33,14.3,14.33,192600.0,14.32,14.33,14.3,14.33,192600.0
2012-05-03 14:20:00,14.33,14.33,14.3,14.31,58800.0,14.33,14.33,14.3,14.31,58800.0
2012-05-03 14:30:00,14.31,14.31,14.29,14.3,67800.0,14.31,14.31,14.29,14.3,67800.0
2012-05-03 14:40:00,14.3,14.3,14.28,14.28,67200.0,14.3,14.3,14.28,14.28,67200.0
2012-05-03 14:50:00,14.28,14.33,14.28,14.33,79800.0,14.28,14.33,14.28,14.33,79800.0
2012-05-03 15:00:00,14.33,14.33,14.31,14.32,81600.0,14.33,14.33,14.31,14.32,81600.0
2012-05-03 15:10:00,14.31,14.36,14.31,14.35,109800.0,14.31,14.36,14.31,14.35,109800.0
2012-05-03 15:20:00,14.35,14.36,14.33,14.33,150600.0,14.35,14.36,14.33,14.33,150600.0
2012-05-03 15:30:00,14.33,14.36,14.32,14.33,280800.0,14.33,14.36,14.32,14.33,280800.0
2012-05-03 15:40:00,14.33,14.35,14.32,14.33,310800.0,14.33,14.35,14.32,14.33,310800.0
2012-05-03 15:50:00,14.33,14.35,14.33,14.34,456600.0,14.33,14.35,14.33,14.34,456600.0
2012-05-04 09:30:00,14.22,14.28,14.18,14.2,135600.0,14.22,14.28,14.18,14.2,135600.0
2012-05-04 09:40:00,14.21,14.22,14.18,14.2,81600.0,14.21,14.22,14.18,14.2,81600.0
2012-05-04 09:50:00,14.19,14.21,14.15,14.2,364800.0,14.19,14.21,14.15,14.2,364800.0
2012-05-04 10:00:00,14.2,14.26,14.19,14.22,289800.0,14.2,14.26,14.19,14.22,289800.0
2012-05-04 10:10:00,14.22,14.23,14.19,14.21,101400.0,14.22,14.23,14.19,14.21,101400.0
2012-05-04 10:20:00,14.21,14.22,14.17,14.2,169800.0,14.21,14.22,14.17,14.2,169800.0
2012-05-04 10:30:00,14.21,14.22,14.2,14.22,139200.0,14.21,14.22,14.2,14.22,139200.0
2012-05-04 10:40:00,14.22,14.22,14.2,14.2,116400.0,14.22,14.22,14.2,14.2,116400.0
2012-05-04 10:50:00,14.2,14.22,14.19,14.21,97800.0,14.2,14.22,14.19,14.21,97800.0
2012-05-04 11:00:00,14.21,14.22,14.19,14.2,135600.0,14.21,14.22,14.19,14.2,135600.0
2012-05-04 11:10:00,14.19,14.2,14.19,14.2,186000.0,14.19,14.2,14.19,14.2,186000.0
2012-05-04 11:20:00,14.2,14.2,14.18,14.18,200400.0,14.2,14.2,14.18,14.18,200400.0
2012-05-04 11:30:00,14.18,14.18,14.15,14.16,50400.0,14.18,14.18,14.15,14.16,50400.0
2012-05-04 11:40:00,14.16,14.17,14.14,14.14,81000.0,14.16,14.17,14.14,14.14,81000.0
2012-05-04 11:50:00,14.14,14.15,14.13,14.14,47400.0,14.14,14.15,14.13,14.14,47400.0
2012-05-04 12:00:00,14.14,14.15,14.13,14.15,201000.0,14.14,14.15,14.13,14.15,201000.0
2012-05-04 12:10:00,14.14,14.17,14.14,14.17,56400.0,14.14,14.17,14.14,14.17,56400.0
2012-05-04 12:20:00,14.17,14.17,14.15,14.16,88800.0,14.17,14.17,14.15,14.16,88800.0
2012-05-04 12:30:00,14.15,14.17,14.13,14.14,147000.0,14.15,14.17,14.13,14.14,147000.0
2012-05-04 12:40:00,14.13,14.15,14.13,14.15,69000.0,14.13,14.15,14.13,14.15,69000.0
2012-05-04 12:50:00,14.15,14.16,14.15,14.16,65400.0,14.15,14.16,14.15,14.16,65400.0
2012-05-04 13:00:00,14.16,14.17,14.15,14.15,76200.0,14.16,14.17,14.15,14.15,76200.0
2012-05-04 13:10:00,14.15,14.15,14.13,14.15,40200.0,14.15,14.15,14.13,14.15,40200.0
2012-05-04 13:20:00,14.14,14.15,14.1,14.11,246600.0,14.14,14.15,14.1,14.11,246600.0
2012-05-04 13:30:00,14.11,14.13,14.11,14.12,53400.0,14.11,14.13,14.11,14.12,53400.0
2012-05-04 13:40:00,14.12,14.13,14.1,14.11,151200.0,14.12,14.13,14.1,14.11,151200.0
2012-05-04 13:50:00,14.11,14.11,14.09,14.09,83400.0,14.11,14.11,14.09,14.09,83400.0
2012-05-04 14:00:00,14.1,14.12,14.08,14.12,132000.0,14.1,14.12,14.08,14.12,132000.0
2012-05-04 14:10:00,14.12,14.12,14.09,14.11,164400.0,14.12,14.12,14.09,14.11,164400.0
2012-05-04 14:20:00,14.11,14.14,14.1,14.14,187200.0,14.11,14.14,14.1,14.14,187200.0
2012-05-04 14:30:00,14.13,14.14,14.1,14.11,85800.0,14.13,14.14,14.1,14.11,85800.0
2012-05-04 14:40:00,14.11,14.14,14.11,14.11,216000.0,14.11,14.14,14.11,14.11,216000.0
2012-05-04 14:50:00,14.11,14.15,14.1,14.14,84000.0,14.11,14.15,14.1,14.14,84000.0
2012-05-04 15:00:00,14.14,14.17,14.14,14.16,212400.0,14.14,14.17,14.14,14.16,212400.0
2012-05-04 15:10:00,14.16,14.18,14.16,14.17,159000.0,14.16,14.18,14.16,14.17,159000.0
2012-05-04 15:20:00,14.17,14.19,14.17,14.18,187800.0,14.17,14.19,14.17,14.18,187800.0
2012-05-04 15:30:00,14.18,14.22,14.18,14.2,190800.0,14.18,14.22,14.18,14.2,190800.0
2012-05-04 15:40:00,14.2,14.22,14.2,14.21,177000.0,14.2,14.22,14.2,14.21,177000.0
2012-05-04 15:50:00,14.21,14.21,14.17,14.17,391800.0,14.21,14.21,14.17,14.17,391800.0
2012-05-07 09:30:00,14.0,14.11,13.92,13.94,540600.0,14.0,14.11,13.92,13.94,540600.0
2012-05-07 09:40:00,13.96,14.15,13.96,14.04,432000.0,13.96,14.15,13.96,14.04,432000.0
2012-05-07 09:50:00,14.04,14.09,14.0,14.03,293400.0,14.04,14.09,14.0,14.03,293400.0
2012-05-07 10:00:00,14.02,14.08,14.02,14.06,195600.0,14.02,14.08,14.02,14.06,195600.0
2012-05-07 10:10:00,14.06,14.1,14.06,14.1,108000.0,14.06,14.1,14.06,14.1,108000.0
2012-05-07 10:20:00,14.1,14.13,14.07,14.09,331800.0,14.1,14.13,14.07,14.09,331800.0
2012-05-07 10:30:00,14.09,14.11,14.07,14.1,147000.0,14.09,14.11,14.07,14.1,147000.0
2012-05-07 10:40:00,14.11,14.14,14.09,14.14,238800.0,14.11,14.14,14.09,14.14,238800.0
2012-05-07 10:50:00,14.14,14.16,14.13,14.13,102600.0,14.14,14.16,14.13,14.13,102600.0
2012-05-07 11:00:00,14.13,14.16,14.13,14.13,66000.0,14.13,14.16,14.13,14.13,66000.0
2012-05-07 11:10:00,14.13,14.15,14.13,14.13,105000.0,14.13,14.15,14.13,14.13,105000.0
2012-05-07 11:20:00,14.13,14.14,14.12,14.14,80400.0,14.13,14.14,14.12,14.14,80400.0
2012-05-07 11:30:00,14.14,14.16,14.14,14.16,82800.0,14.14,14.16,14.14,14.16,82800.0
2012-05-07 11:40:00,14.15,14.16,14.12,14.13,150600.0,14.15,14.16,14.12,14.13,150600.0
2012-05-07 11:50:00,14.13,14.13,14.12,14.13,27000.0,14.13,14.13,14.12,14.13,27000.0
2012-05-07 12:00:00,14.13,14.15,14.13,14.13,148200.0,14.13,14.15,14.13,14.13,148200.0
2012-05-07 12:10:00,14.14,14.15,14.12,14.15,75600.0,14.14,14.15,14.12,14.15,75600.0
2012-05-07 12:20:00,14.15,14.17,14.14,14.16,81000.0,14.15,14.17,14.14,14.16,81000.0
2012-05-07 12:30:00,14.16,14.21,14.16,14.2,41400.0,14.16,14.21,14.16,14.2,41400.0
2012-05-07 12:40:00,14.2,14.21,14.18,14.18,31200.0,14.2,14.21,14.18,14.18,31200.0
2012-05-07 12:50:00,14.18,14.22,14.18,14.22,163200.0,14.18,14.22,14.18,14.22,163200.0
2012-05-07 13:00:00,14.22,14.23,14.21,14.22,26400.0,14.22,14.23,14.21,14.22,26400.0
2012-05-07 13:10:00,14.21,14.26,14.21,14.25,48000.0,14.21,14.26,14.21,14.25,48000.0
2012-05-07 13:20:00,14.26,14.26,14.24,14.26,63000.0,14.26,14.26,14.24,14.26,63000.0
2012-05-07 13:30:00,14.26,14.29,14.25,14.29,96000.0,14.26,14.29,14.25,14.29,96000.0
2012-05-07 13:40:00,14.3,14.3,14.27,14.27,69000.0,14.3,14.3,14.27,14.27,69000.0
2012-05-07 13:50:00,14.27,14.28,14.25,14.27,56400.0,14.27,14.28,14.25,14.27,56400.0
2012-05-07 14:00:00,14.27,14.29,14.26,14.26,81000.0,14.27,14.29,14.26,14.26,81000.0
2012-05-07 14:10:00,14.27,14.28,14.26,14.27,67800.0,14.27,14.28,14.26,14.27,67800.0
2012-05-07 14:20:00,14.27,14.29,14.26,14.29,72000.0,14.27,14.29,14.26,14.29,72000.0
2012-05-07 14:30:00,14.3,14.3,14.28,14.29,120600.0,14.3,14.3,14.28,14.29,120600.0
2012-05-07 14:40:00,14.29,14.3,14.28,14.28,83400.0,14.29,14.3,14.28,14.28,83400.0
2012-05-07 14:50:00,14.27,14.28,14.26,14.27,40800.0,14.27,14.28,14.26,14.27,40800.0
2012-05-07 15:00:00,14.28,14.28,14.24,14.26,55800.0,14.28,14.28,14.24,14.26,55800.0
2012-05-07 15:10:00,14.26,14.28,14.25,14.26,84600.0,14.26,14.28,14.25,14.26,84600.0
2012-05-07 15:20:00,14.26,14.31,14.25,14.3,307800.0,14.26,14.31,14.25,14.3,307800.0
2012-05-07 15:30:00,14.3,14.3,14.28,14.28,151200.0,14.3,14.3,14.28,14.28,151200.0
2012-05-07 15:40:00,14.28,14.28,14.26,14.27,181800.0,14.28,14.28,14.26,14.27,181800.0
2012-05-07 15:50:00,14.27,14.27,14.23,14.25,287400.0,14.27,14.27,14.23,14.25,287400.0
2012-05-08 09:30:00,14.15,14.15,13.96,14.09,437400.0,14.15,14.15,13.96,14.09,437400.0
2012-05-08 09:40:00,14.09,14.24,14.09,14.2,223800.0,14.09,14.24,14.09,14.2,223800.0
2012-05-08 09:50:00,14.21,14.23,14.13,14.13,115200.0,14.21,14.23,14.13,14.13,115200.0
2012-05-08 10:00:00,14.13,14.13,14.09,14.13,140400.0,14.13,14.13,14.09,14.13,140400.0
2012-05-08 10:10:00,14.13,14.15,14.11,14.15,103800.0,14.13,14.15,14.11,14.15,103800.0
2012-05-08 10:20:00,14.16,14.17,14.11,14.11,110400.0,14.16,14.17,14.11,14.11,110400.0
2012-05-08 10:30:00,14.11,14.11,14.05,14.05,56400.0,14.11,14.11,14.05,14.05,56400.0
2012-05-08 10:40:00,14.06,14.09,14.04,14.09,492600.0,14.06,14.09,14.04,14.09,492600.0
2012-05-08 10:50:00,14.08,14.12,14.08,14.12,112800.0,14.08,14.12,14.08,14.12,112800.0
2012-05-08 11:00:00,14.12,14.13,14.06,14.08,105600.0,14.12,14.13,14.06,14.08,105600.0
2012-05-08 11:10:00,14.08,14.09,14.06,14.09,148200.0,14.08,14.09,14.06,14.09,148200.0
2012-05-08 11:20:00,14.09,14.1,14.08,14.1,37200.0,14.09,14.1,14.08,14.1,37200.0
2012-05-08 11:30:00,14.11,14.13,14.1,14.12,159600.0,14.11,14.13,14.1,14.12,159600.0
2012-05-08 11:40:00,14.12,14.16,14.12,14.16,95400.0,14.12,14.16,14.12,14.16,95400.0
2012-05-08 11:50:00,14.16,14.18,14.15,14.16,140400.0,14.16,14.18,14.15,14.16,140400.0
2012-05-08 12:00:00,14.16,14.17,14.14,14.14,87600.0,14.16,14.17,14.14,14.14,87600.0
2012-05-08 12:10:00,14.14,14.15,14.13,14.15,68400.0,14.14,14.15,14.13,14.15,68400.0
2012-05-08 12:20:00,14.14,14.16,14.11,14.12,185400.0,14.14,14.16,14.11,14.12,185400.0
2012-05-08 12:30:00,14.12,14.12,14.1,14.11,121800.0,14.12,14.12,14.1,14.11,121800.0
2012-05-08 12:40:00,14.11,14.13,14.11,14.13,86400.0,14.11,14.13,14.11,14.13,86400.0
2012-05-08 12:50:00,14.13,14.13,14.12,14.13,111600.0,14.13,14.13,14.12,14.13,111600.0
2012-05-08 13:00:00,14.13,14.15,14.13,14.13,124200.0,14.13,14.15,14.13,14.13,124200.0
2012-05-08 13:10:00,14.13,14.15,14.13,14.15,209400.0,14.13,14.15,14.13,14.15,209400.0
2012-05-08 13:20:00,14.14,14.15,14.13,14.14,134400.0,14.14,14.15,14.13,14.14,134400.0
2012-05-08 13:30:00,14.15,14.15,14.13,14.15,80400.0,14.15,14.15,14.13,14.15,80400.0
2012-05-08 13:40:00,14.15,14.17,14.14,14.17,123600.0,14.15,14.17,14.14,14.17,123600.0
2012-05-08 13:50:00,14.16,14.17,14.15,14.16,79200.0,14.16,14.17,14.15,14.16,79200.0
2012-05-08 14:00:00,14.15,14.17,14.14,14.15,364800.0,14.15,14.17,14.14,14.15,364800.0
2012-05-08 14:10:00,14.15,14.18,14.15,14.16,60000.0,14.15,14.18,14.15,14.16,60000.0
2012-05-08 14:20:00,14.16,14.2,14.16,14.2,111000.0,14.16,14.2,14.16,14.2,111000.0
2012-05-08 14:30:00,14.2,14.24,14.2,14.23,174000.0,14.2,14.24,14.2,14.23,174000.0
2012-05-08 14:40:00,14.23,14.24,14.2,14.22,289200.0,14.23,14.24,14.2,14.22,289200.0
2012-05-08 14:50:00,14.22,14.23,14.19,14.21,313200.0,14.22,14.23,14.19,14.21,313200.0
2012-05-08 15:00:00,14.21,14.23,14.2,14.2,115800.0,14.21,14.23,14.2,14.2,115800.0
2012-05-08 15:10:00,14.19,14.25,14.19,14.25,187200.0,14.19,14.25,14.19,14.25,187200.0
2012-05-08 15:20:00,14.25,14.28,14.23,14.27,236400.0,14.25,14.28,14.23,14.27,236400.0
2012-05-08 15:30:00,14.27,14.27,14.22,14.26,394200.0,14.27,14.27,14.22,14.26,394200.0
2012-05-08 15:40:00,14.26,14.26,14.23,14.24,299400.0,14.26,14.26,14.23,14.24,299400.0
2012-05-08 15:50:00,14.24,14.28,14.23,14.24,612000.0,14.24,14.28,14.23,14.24,612000.0
2012-05-09 09:30:00,14.1,14.16,14.03,14.16,142800.0,14.1,14.16,14.03,14.16,142800.0
2012-05-09 09:40:00,14.14,14.17,14.12,14.12,139800.0,14.14,14.17,14.12,14.12,139800.0
2012-05-09 09:50:00,14.13,14.18,14.13,14.15,95400.0,14.13,14.18,14.13,14.15,95400.0
2012-05-09 10:00:00,14.19,14.2,14.16,14.17,181200.0,14.19,14.2,14.16,14.17,181200.0
2012-05-09 10:10:00,14.18,14.19,14.13,14.14,151800.0,14.18,14.19,14.13,14.14,151800.0
2012-05-09 10:20:00,14.13,14.14,14.06,14.07,132000.0,14.13,14.14,14.06,14.07,132000.0
2012-05-09 10:30:00,14.06,14.12,14.05,14.12,52800.0,14.06,14.12,14.05,14.12,52800.0
2012-05-09 10:40:00,14.13,14.21,14.12,14.16,125400.0,14.13,14.21,14.12,14.16,125400.0
2012-05-09 10:50:00,14.16,14.19,14.15,14.17,117600.0,14.16,14.19,14.15,14.17,117600.0
2012-05-09 11:00:00,14.17,14.19,14.15,14.17,146400.0,14.17,14.19,14.15,14.17,146400.0
2012-05-09 11:10:00,14.17,14.22,14.16,14.21,114600.0,14.17,14.22,14.16,14.21,114600.0
2012-05-09 11:20:00,14.21,14.23,14.2,14.2,51000.0,14.21,14.23,14.2,14.2,51000.0
2012-05-09 11:30:00,14.2,14.26,14.19,14.26,67200.0,14.2,14.26,14.19,14.26,67200.0
2012-05-09 11:40:00,14.26,14.26,14.23,14.24,93600.0,14.26,14.26,14.23,14.24,93600.0
2012-05-09 11:50:00,14.24,14.26,14.22,14.24,140400.0,14.24,14.26,14.22,14.24,140400.0
2012-05-09 12:00:00,14.24,14.24,14.2,14.21,43200.0,14.24,14.24,14.2,14.21,43200.0
2012-05-09 12:10:00,14.21,14.21,14.2,14.21,26400.0,14.21,14.21,14.2,14.21,26400.0
2012-05-09 12:20:00,14.21,14.22,14.19,14.19,39600.0,14.21,14.22,14.19,14.19,39600.0
2012-05-09 12:30:00,14.19,14.19,14.16,14.17,56400.0,14.19,14.19,14.16,14.17,56400.0
2012-05-09 12:40:00,14.17,14.2,14.16,14.19,35400.0,14.17,14.2,14.16,14.19,35400.0
2012-05-09 12:50:00,14.19,14.19,14.16,14.19,49800.0,14.19,14.19,14.16,14.19,49800.0
2012-05-09 13:00:00,14.19,14.21,14.18,14.2,62400.0,14.19,14.21,14.18,14.2,62400.0
2012-05-09 13:10:00,14.21,14.21,14.19,14.19,51000.0,14.21,14.21,14.19,14.19,51000.0
2012-05-09 13:20:00,14.19,14.23,14.18,14.22,112800.0,14.19,14.23,14.18,14.22,112800.0
2012-05-09 13:30:00,14.22,14.24,14.22,14.22,72000.0,14.22,14.24,14.22,14.22,72000.0
2012-05-09 13:40:00,14.23,14.24,14.22,14.23,81000.0,14.23,14.24,14.22,14.23,81000.0
2012-05-09 13:50:00,14.23,14.27,14.23,14.23,57000.0,14.23,14.27,14.23,14.23,57000.0
2012-05-09 14:00:00,14.24,14.24,14.22,14.22,61800.0,14.24,14.24,14.22,14.22,61800.0
2012-05-09 14:10:00,14.22,14.22,14.19,14.19,63600.0,14.22,14.22,14.19,14.19,63600.0
2012-05-09 14:20:00,14.19,14.22,14.19,14.21,49200.0,14.19,14.22,14.19,14.21,49200.0
2012-05-09 14:30:00,14.21,14.23,14.2,14.22,64800.0,14.21,14.23,14.2,14.22,64800.0
2012-05-09 14:40:00,14.22,14.25,14.22,14.22,175800.0,14.22,14.25,14.22,14.22,175800.0
2012-05-09 14:50:00,14.21,14.24,14.21,14.22,54000.0,14.21,14.24,14.21,14.22,54000.0
2012-05-09 15:00:00,14.21,14.24,14.21,14.21,65400.0,14.21,14.24,14.21,14.21,65400.0
2012-05-09 15:10:00,14.21,14.22,14.2,14.22,115200.0,14.21,14.22,14.2,14.22,115200.0
2012-05-09 15:20:00,14.22,14.24,14.21,14.22,142800.0,14.22,14.24,14.21,14.22,142800.0
2012-05-09 15:30:00,14.23,14.24,14.21,14.24,127200.0,14.23,14.24,14.21,14.24,127200.0
2012-05-09 15:40:00,14.24,14.28,14.24,14.28,252000.0,14.24,14.28,14.24,14.28,252000.0
2012-05-09 15:50:00,14.28,14.28,14.22,14.24,468600.0,14.28,14.28,14.22,14.24,468600.0
2012-05-10 09:30:00,14.33,14.33,14.27,14.31,111000.0,14.33,14.33,14.27,14.31,111000.0
2012-05-10 09:40:00,14.29,14.31,14.24,14.27,104400.0,14.29,14.31,14.24,14.27,104400.0
2012-05-10 09:50:00,14.29,14.31,14.24,14.28,193800.0,14.29,14.31,14.24,14.28,193800.0
2012-05-10 10:00:00,14.29,14.31,14.19,14.23,211800.0,14.29,14.31,14.19,14.23,211800.0
2012-05-10 10:10:00,14.22,14.22,14.03,14.09,651600.0,14.22,14.22,14.03,14.09,651600.0
2012-05-10 10:20:00,14.09,14.09,14.03,14.05,287400.0,14.09,14.09,14.03,14.05,287400.0
2012-05-10 10:30:00,14.05,14.11,14.04,14.1,196200.0,14.05,14.11,14.04,14.1,196200.0
2012-05-10 10:40:00,14.1,14.15,14.1,14.12,130200.0,14.1,14.15,14.1,14.12,130200.0
2012-05-10 10:50:00,14.13,14.13,14.07,14.1,91200.0,14.13,14.13,14.07,14.1,91200.0
2012-05-10 11:00:00,14.11,14.14,14.1,14.12,72600.0,14.11,14.14,14.1,14.12,72600.0
2012-05-10 11:10:00,14.13,14.15,14.06,14.08,157200.0,14.13,14.15,14.06,14.08,157200.0
2012-05-10 11:20:00,14.08,14.12,14.08,14.09,270000.0,14.08,14.12,14.08,14.09,270000.0
2012-05-10 11:30:00,14.1,14.11,14.07,14.09,214200.0,14.1,14.11,14.07,14.09,214200.0
2012-05-10 11:40:00,14.1,14.1,14.04,14.06,113400.0,14.1,14.1,14.04,14.06,113400.0
2012-05-10 11:50:00,14.06,14.06,14.03,14.05,532200.0,14.06,14.06,14.03,14.05,532200.0
2012-05-10 12:00:00,14.04,14.05,14.01,14.01,229800.0,14.04,14.05,14.01,14.01,229800.0
2012-05-10 12:10:00,14.02,14.03,13.99,14.01,280800.0,14.02,14.03,13.99,14.01,280800.0
2012-05-10 12:20:00,14.01,14.01,13.98,14.01,111000.0,14.01,14.01,13.98,14.01,111000.0
2012-05-10 12:30:00,14.0,14.01,13.99,14.0,175200.0,14.0,14.01,13.99,14.0,175200.0
2012-05-10 12:40:00,14.0,14.01,13.99,14.0,147000.0,14.0,14.01,13.99,14.0,147000.0
2012-05-10 12:50:00,14.0,14.04,14.0,14.04,123000.0,14.0,14.04,14.0,14.04,123000.0
2012-05-10 13:00:00,14.04,14.05,14.03,14.03,96600.0,14.04,14.05,14.03,14.03,96600.0
2012-05-10 13:10:00,14.03,14.04,14.02,14.03,102000.0,14.03,14.04,14.02,14.03,102000.0
2012-05-10 13:20:00,14.03,14.04,14.02,14.02,233400.0,14.03,14.04,14.02,14.02,233400.0
2012-05-10 13:30:00,14.03,14.03,13.99,14.0,176400.0,14.03,14.03,13.99,14.0,176400.0
2012-05-10 13:40:00,14.0,14.0,13.98,13.98,118200.0,14.0,14.0,13.98,13.98,118200.0
2012-05-10 13:50:00,13.98,13.99,13.94,13.96,156600.0,13.98,13.99,13.94,13.96,156600.0
2012-05-10 14:00:00,13.96,13.96,13.92,13.93,231000.0,13.96,13.96,13.92,13.93,231000.0
2012-05-10 14:10:00,13.94,13.95,13.93,13.95,205800.0,13.94,13.95,13.93,13.95,205800.0
2012-05-10 14:20:00,13.94,13.95,13.92,13.95,186000.0,13.94,13.95,13.92,13.95,186000.0
2012-05-10 14:30:00,13.94,13.94,13.91,13.93,234000.0,13.94,13.94,13.91,13.93,234000.0
2012-05-10 14:40:00,13.92,13.94,13.91,13.93,213000.0,13.92,13.94,13.91,13.93,213000.0
2012-05-10 14:50:00,13.93,13.94,13.92,13.94,202800.0,13.93,13.94,13.92,13.94,202800.0
2012-05-10 15:00:00,13.94,13.97,13.93,13.96,270000.0,13.94,13.97,13.93,13.96,270000.0
2012-05-10 15:10:00,13.97,14.0,13.97,14.0,150000.0,13.97,14.0,13.97,14.0,150000.0
2012-05-10 15:20:00,13.99,14.0,13.98,14.0,164400.0,13.99,14.0,13.98,14.0,164400.0
2012-05-10 15:30:00,14.0,14.0,13.98,14.0,281400.0,14.0,14.0,13.98,14.0,281400.0
2012-05-10 15:40:00,14.0,14.01,13.97,14.01,430800.0,14.0,14.01,13.97,14.01,430800.0
2012-05-10 15:50:00,14.01,14.01,13.98,14.01,925800.0,14.01,14.01,13.98,14.01,925800.0
2012-05-11 09:30:00,13.95,14.08,13.84,14.05,259800.0,13.95,14.08,13.84,14.05,259800.0
2012-05-11 09:40:00,14.04,14.13,14.03,14.11,181800.0,14.04,14.13,14.03,14.11,181800.0
2012-05-11 09:50:00,14.1,14.23,14.1,14.22,262200.0,14.1,14.23,14.1,14.22,262200.0
2012-05-11 10:00:00,14.22,14.24,14.06,14.06,268200.0,14.22,14.24,14.06,14.06,268200.0
2012-05-11 10:10:00,14.06,14.13,14.06,14.13,182400.0,14.06,14.13,14.06,14.13,182400.0
2012-05-11 10:20:00,14.13,14.14,14.1,14.1,141600.0,14.13,14.14,14.1,14.1,141600.0
2012-05-11 10:30:00,14.1,14.16,14.1,14.15,216000.0,14.1,14.16,14.1,14.15,216000.0
2012-05-11 10:40:00,14.15,14.18,14.12,14.15,263400.0,14.15,14.18,14.12,14.15,263400.0
2012-05-11 10:50:00,14.14,14.17,14.12,14.14,82200.0,14.14,14.17,14.12,14.14,82200.0
2012-05-11 11:00:00,14.16,14.17,14.13,14.16,63000.0,14.16,14.17,14.13,14.16,63000.0
2012-05-11 11:10:00,14.16,14.2,14.16,14.19,81600.0,14.16,14.2,14.16,14.19,81600.0
2012-05-11 11:20:00,14.19,14.21,14.18,14.18,55800.0,14.19,14.21,14.18,14.18,55800.0
2012-05-11 11:30:00,14.18,14.25,14.17,14.25,79200.0,14.18,14.25,14.17,14.25,79200.0
2012-05-11 11:40:00,14.25,14.25,14.2,14.21,100200.0,14.25,14.25,14.2,14.21,100200.0
2012-05-11 11:50:00,14.21,14.24,14.2,14.21,60600.0,14.21,14.24,14.2,14.21,60600.0
2012-05-11 12:00:00,14.21,14.23,14.19,14.2,123600.0,14.21,14.23,14.19,14.2,123600.0
2012-05-11 12:10:00,14.2,14.22,14.2,14.21,34200.0,14.2,14.22,14.2,14.21,34200.0
2012-05-11 12:20:00,14.21,14.25,14.2,14.2,253800.0,14.21,14.25,14.2,14.2,253800.0
2012-05-11 12:30:00,14.2,14.23,14.19,14.22,283200.0,14.2,14.23,14.19,14.22,283200.0
2012-05-11 12:40:00,14.22,14.25,14.2,14.25,72600.0,14.22,14.25,14.2,14.25,72600.0
2012-05-11 12:50:00,14.25,14.25,14.19,14.19,79800.0,14.25,14.25,14.19,14.19,79800.0
2012-05-11 13:00:00,14.17,14.18,14.15,14.15,45000.0,14.17,14.18,14.15,14.15,45000.0
2012-05-11 13:10:00,14.15,14.15,14.12,14.13,34800.0,14.15,14.15,14.12,14.13,34800.0
2012-05-11 13:20:00,14.13,14.15,14.12,14.15,45600.0,14.13,14.15,14.12,14.15,45600.0
2012-05-11 13:30:00,14.15,14.18,14.15,14.17,54000.0,14.15,14.18,14.15,14.17,54000.0
2012-05-11 13:40:00,14.17,14.19,14.16,14.17,39600.0,14.17,14.19,14.16,14.17,39600.0
2012-05-11 13:50:00,14.18,14.2,14.17,14.18,46800.0,14.18,14.2,14.17,14.18,46800.0
2012-05-11 14:00:00,14.18,14.19,14.13,14.16,118800.0,14.18,14.19,14.13,14.16,118800.0
2012-05-11 14:10:00,14.16,14.2,14.15,14.19,144600.0,14.16,14.2,14.15,14.19,144600.0
2012-05-11 14:20:00,14.19,14.19,14.16,14.17,195600.0,14.19,14.19,14.16,14.17,195600.0
2012-05-11 14:30:00,14.17,14.18,14.15,14.16,161400.0,14.17,14.18,14.15,14.16,161400.0
2012-05-11 14:40:00,14.16,14.2,14.16,14.16,69600.0,14.16,14.2,14.16,14.16,69600.0
2012-05-11 14:50:00,14.16,14.17,14.15,14.16,28200.0,14.16,14.17,14.15,14.16,28200.0
2012-05-11 15:00:00,14.16,14.17,14.13,14.13,64200.0,14.16,14.17,14.13,14.13,64200.0
2012-05-11 15:10:00,14.13,14.16,14.13,14.16,189600.0,14.13,14.16,14.13,14.16,189600.0
2012-05-11 15:20:00,14.16,14.19,14.15,14.17,330000.0,14.16,14.19,14.15,14.17,330000.0
2012-05-11 15:30:00,14.17,14.17,14.16,14.17,105000.0,14.17,14.17,14.16,14.17,105000.0
2012-05-11 15:40:00,14.18,14.18,14.15,14.15,221400.0,14.18,14.18,14.15,14.15,221400.0
2012-05-11 15:50:00,14.15,14.15,14.09,14.11,818400.0,14.15,14.15,14.09,14.11,818400.0
2012-05-14 09:30:00,14.04,14.05,13.88,13.9,261600.0,14.04,14.05,13.88,13.9,261600.0
2012-05-14 09:40:00,13.9,13.91,13.84,13.84,171600.0,13.9,13.91,13.84,13.84,171600.0
2012-05-14 09:50:00,13.84,13.91,13.83,13.84,409200.0,13.84,13.91,13.83,13.84,409200.0
2012-05-14 10:00:00,13.84,13.88,13.8,13.87,204600.0,13.84,13.88,13.8,13.87,204600.0
2012-05-14 10:10:00,13.87,13.89,13.81,13.86,107400.0,13.87,13.89,13.81,13.86,107400.0
2012-05-14 10:20:00,13.86,13.9,13.83,13.83,170400.0,13.86,13.9,13.83,13.83,170400.0
2012-05-14 10:30:00,13.83,13.86,13.83,13.85,88200.0,13.83,13.86,13.83,13.85,88200.0
2012-05-14 10:40:00,13.85,13.95,13.85,13.95,116400.0,13.85,13.95,13.85,13.95,116400.0
2012-05-14 10:50:00,13.96,13.99,13.93,13.94,82800.0,13.96,13.99,13.93,13.94,82800.0
2012-05-14 11:00:00,13.94,13.94,13.91,13.91,59400.0,13.94,13.94,13.91,13.91,59400.0
2012-05-14 11:10:00,13.91,13.92,13.9,13.92,60600.0,13.91,13.92,13.9,13.92,60600.0
2012-05-14 11:20:00,13.92,13.99,13.92,13.97,97800.0,13.92,13.99,13.92,13.97,97800.0
2012-05-14 11:30:00,13.97,13.97,13.95,13.96,106200.0,13.97,13.97,13.95,13.96,106200.0
2012-05-14 11:40:00,13.97,13.98,13.95,13.95,78000.0,13.97,13.98,13.95,13.95,78000.0
2012-05-14 11:50:00,13.96,13.97,13.95,13.96,45000.0,13.96,13.97,13.95,13.96,45000.0
2012-05-14 12:00:00,13.97,13.97,13.94,13.95,42000.0,13.97,13.97,13.94,13.95,42000.0
2012-05-14 12:10:00,13.95,13.97,13.94,13.97,43800.0,13.95,13.97,13.94,13.97,43800.0
2012-05-14 12:20:00,13.97,13.97,13.92,13.93,84000.0,13.97,13.97,13.92,13.93,84000.0
2012-05-14 12:30:00,13.94,13.96,13.94,13.96,27600.0,13.94,13.96,13.94,13.96,27600.0
2012-05-14 12:40:00,13.95,14.0,13.95,13.99,32400.0,13.95,14.0,13.95,13.99,32400.0
2012-05-14 12:50:00,13.99,13.99,13.97,13.97,21600.0,13.99,13.99,13.97,13.97,21600.0
2012-05-14 13:00:00,13.97,14.0,13.97,14.0,54600.0,13.97,14.0,13.97,14.0,54600.0
2012-05-14 13:10:00,14.0,14.0,13.96,13.97,28800.0,14.0,14.0,13.96,13.97,28800.0
2012-05-14 13:20:00,13.97,13.98,13.97,13.98,18000.0,13.97,13.98,13.97,13.98,18000.0
2012-05-14 13:30:00,13.99,14.01,13.98,14.0,29400.0,13.99,14.01,13.98,14.0,29400.0
2012-05-14 13:40:00,14.0,14.01,13.99,13.99,43200.0,14.0,14.01,13.99,13.99,43200.0
2012-05-14 13:50:00,14.0,14.02,14.0,14.02,36600.0,14.0,14.02,14.0,14.02,36600.0
2012-05-14 14:00:00,14.02,14.04,14.02,14.03,49800.0,14.02,14.04,14.02,14.03,49800.0
2012-05-14 14:10:00,14.03,14.04,14.01,14.01,35400.0,14.03,14.04,14.01,14.01,35400.0
2012-05-14 14:20:00,14.02,14.03,14.02,14.03,25800.0,14.02,14.03,14.02,14.03,25800.0
2012-05-14 14:30:00,14.04,14.04,14.01,14.02,41400.0,14.04,14.04,14.01,14.02,41400.0
2012-05-14 14:40:00,14.02,14.03,14.01,14.01,42600.0,14.02,14.03,14.01,14.01,42600.0
2012-05-14 14:50:00,14.01,14.03,14.0,14.0,47400.0,14.01,14.03,14.0,14.0,47400.0
2012-05-14 15:00:00,14.02,14.02,13.99,14.01,58200.0,14.02,14.02,13.99,14.01,58200.0
2012-05-14 15:10:00,14.01,14.03,14.0,14.0,107400.0,14.01,14.03,14.0,14.0,107400.0
2012-05-14 15:20:00,14.0,14.02,13.99,14.02,99000.0,14.0,14.02,13.99,14.02,99000.0
2012-05-14 15:30:00,14.02,14.05,14.02,14.03,133200.0,14.02,14.05,14.02,14.03,133200.0
2012-05-14 15:40:00,14.03,14.05,14.02,14.03,139800.0,14.03,14.05,14.02,14.03,139800.0
2012-05-14 15:50:00,14.03,14.03,14.0,14.01,277200.0,14.03,14.03,14.0,14.01,277200.0
2012-05-15 09:30:00,14.04,14.07,13.98,14.04,134400.0,14.04,14.07,13.98,14.04,134400.0
2012-05-15 09:40:00,14.04,14.07,14.01,14.04,75000.0,14.04,14.07,14.01,14.04,75000.0
2012-05-15 09:50:00,14.05,14.1,14.03,14.05,144000.0,14.05,14.1,14.03,14.05,144000.0
2012-05-15 10:00:00,14.04,14.08,14.01,14.07,38400.0,14.04,14.08,14.01,14.07,38400.0
2012-05-15 10:10:00,14.07,14.08,14.0,14.01,64200.0,14.07,14.08,14.0,14.01,64200.0
2012-05-15 10:20:00,14.01,14.12,14.01,14.12,50400.0,14.01,14.12,14.01,14.12,50400.0
2012-05-15 10:30:00,14.12,14.12,14.04,14.06,43800.0,14.12,14.12,14.04,14.06,43800.0
2012-05-15 10:40:00,14.06,14.06,14.03,14.05,54600.0,14.06,14.06,14.03,14.05,54600.0
2012-05-15 10:50:00,14.05,14.06,14.03,14.04,133200.0,14.05,14.06,14.03,14.04,133200.0
2012-05-15 11:00:00,14.03,14.03,13.97,13.99,66000.0,14.03,14.03,13.97,13.99,66000.0
2012-05-15 11:10:00,13.99,13.99,13.94,13.94,42600.0,13.99,13.99,13.94,13.94,42600.0
2012-05-15 11:20:00,13.95,14.01,13.94,13.98,79200.0,13.95,14.01,13.94,13.98,79200.0
2012-05-15 11:30:00,13.98,14.03,13.97,14.02,52800.0,13.98,14.03,13.97,14.02,52800.0
2012-05-15 11:40:00,14.03,14.07,14.02,14.06,38400.0,14.03,14.07,14.02,14.06,38400.0
2012-05-15 11:50:00,14.06,14.06,14.04,14.06,17400.0,14.06,14.06,14.04,14.06,17400.0
2012-05-15 12:00:00,14.06,14.08,14.05,14.08,22200.0,14.06,14.08,14.05,14.08,22200.0
2012-05-15 12:10:00,14.08,14.09,14.04,14.05,211800.0,14.08,14.09,14.04,14.05,211800.0
2012-05-15 12:20:00,14.04,14.04,14.0,14.03,120600.0,14.04,14.04,14.0,14.03,120600.0
2012-05-15 12:30:00,14.03,14.06,14.01,14.05,296400.0,14.03,14.06,14.01,14.05,296400.0
2012-05-15 12:40:00,14.04,14.04,14.02,14.02,40800.0,14.04,14.04,14.02,14.02,40800.0
2012-05-15 12:50:00,14.02,14.02,13.97,13.98,52800.0,14.02,14.02,13.97,13.98,52800.0
2012-05-15 13:00:00,13.98,13.99,13.96,13.96,34800.0,13.98,13.99,13.96,13.96,34800.0
2012-05-15 13:10:00,13.96,13.97,13.95,13.95,37800.0,13.96,13.97,13.95,13.95,37800.0
2012-05-15 13:20:00,13.95,13.97,13.95,13.97,529200.0,13.95,13.97,13.95,13.97,529200.0
2012-05-15 13:30:00,13.97,13.97,13.92,13.93,73800.0,13.97,13.97,13.92,13.93,73800.0
2012-05-15 13:40:00,13.94,13.94,13.91,13.91,39600.0,13.94,13.94,13.91,13.91,39600.0
2012-05-15 13:50:00,13.91,13.93,13.9,13.9,40800.0,13.91,13.93,13.9,13.9,40800.0
2012-05-15 14:00:00,13.91,13.92,13.9,13.91,45600.0,13.91,13.92,13.9,13.91,45600.0
2012-05-15 14:10:00,13.91,13.94,13.91,13.93,36600.0,13.91,13.94,13.91,13.93,36600.0
2012-05-15 14:20:00,13.93,13.94,13.93,13.93,37200.0,13.93,13.94,13.93,13.93,37200.0
2012-05-15 14:30:00,13.93,13.94,13.91,13.91,45000.0,13.93,13.94,13.91,13.91,45000.0
2012-05-15 14:40:00,13.91,13.93,13.9,13.93,58800.0,13.91,13.93,13.9,13.93,58800.0
2012-05-15 14:50:00,13.93,13.93,13.9,13.91,63000.0,13.93,13.93,13.9,13.91,63000.0
2012-05-15 15:00:00,13.91,13.91,13.88,13.88,69600.0,13.91,13.91,13.88,13.88,69600.0
2012-05-15 15:10:00,13.88,13.89,13.85,13.88,99000.0,13.88,13.89,13.85,13.88,99000.0
2012-05-15 15:20:00,13.88,13.89,13.86,13.87,91200.0,13.88,13.89,13.86,13.87,91200.0
2012-05-15 15:30:00,13.87,13.91,13.87,13.88,101400.0,13.87,13.91,13.87,13.88,101400.0
2012-05-15 15:40:00,13.89,13.93,13.87,13.89,136800.0,13.89,13.93,13.87,13.89,136800.0
2012-05-15 15:50:00,13.89,13.91,13.87,13.89,427200.0,13.89,13.91,13.87,13.89,427200.0
2012-05-16 09:30:00,13.97,13.97,13.87,13.9,204600.0,13.97,13.97,13.87,13.9,204600.0
2012-05-16 09:40:00,13.91,13.94,13.87,13.9,192000.0,13.91,13.94,13.87,13.9,192000.0
2012-05-16 09:50:00,13.9,13.97,13.89,13.94,153000.0,13.9,13.97,13.89,13.94,153000.0
2012-05-16 10:00:00,13.94,13.99,13.92,13.98,195600.0,13.94,13.99,13.92,13.98,195600.0
2012-05-16 10:10:00,13.97,13.99,13.95,13.97,91800.0,13.97,13.99,13.95,13.97,91800.0
2012-05-16 10:20:00,13.97,13.98,13.95,13.95,112200.0,13.97,13.98,13.95,13.95,112200.0
2012-05-16 10:30:00,13.96,13.99,13.96,13.97,47400.0,13.96,13.99,13.96,13.97,47400.0
2012-05-16 10:40:00,13.97,13.98,13.95,13.97,67200.0,13.97,13.98,13.95,13.97,67200.0
2012-05-16 10:50:00,13.96,13.97,13.91,13.93,64800.0,13.96,13.97,13.91,13.93,64800.0
2012-05-16 11:00:00,13.92,13.94,13.87,13.88,56400.0,13.92,13.94,13.87,13.88,56400.0
2012-05-16 11:10:00,13.89,13.91,13.87,13.88,70800.0,13.89,13.91,13.87,13.88,70800.0
2012-05-16 11:20:00,13.87,13.88,13.85,13.87,59400.0,13.87,13.88,13.85,13.87,59400.0
2012-05-16 11:30:00,13.86,13.91,13.85,13.86,77400.0,13.86,13.91,13.85,13.86,77400.0
2012-05-16 11:40:00,13.85,13.85,13.84,13.85,100200.0,13.85,13.85,13.84,13.85,100200.0
2012-05-16 11:50:00,13.85,13.94,13.85,13.94,64800.0,13.85,13.94,13.85,13.94,64800.0
2012-05-16 12:00:00,13.94,13.94,13.88,13.88,36000.0,13.94,13.94,13.88,13.88,36000.0
2012-05-16 12:10:00,13.89,13.95,13.89,13.94,30000.0,13.89,13.95,13.89,13.94,30000.0
2012-05-16 12:20:00,13.94,13.94,13.89,13.9,76200.0,13.94,13.94,13.89,13.9,76200.0
2012-05-16 12:30:00,13.9,13.92,13.9,13.92,33600.0,13.9,13.92,13.9,13.92,33600.0
2012-05-16 12:40:00,13.92,13.92,13.9,13.9,60600.0,13.92,13.92,13.9,13.9,60600.0
2012-05-16 12:50:00,13.91,13.91,13.86,13.87,48000.0,13.91,13.91,13.86,13.87,48000.0
2012-05-16 13:00:00,13.87,13.9,13.87,13.89,82200.0,13.87,13.9,13.87,13.89,82200.0
2012-05-16 13:10:00,13.88,13.92,13.88,13.91,37800.0,13.88,13.92,13.88,13.91,37800.0
2012-05-16 13:20:00,13.92,13.92,13.88,13.89,69000.0,13.92,13.92,13.88,13.89,69000.0
2012-05-16 13:30:00,13.88,13.88,13.87,13.87,55800.0,13.88,13.88,13.87,13.87,55800.0
2012-05-16 13:40:00,13.87,13.89,13.87,13.88,67800.0,13.87,13.89,13.87,13.88,67800.0
2012-05-16 13:50:00,13.88,13.88,13.85,13.88,36000.0,13.88,13.88,13.85,13.88,36000.0
2012-05-16 14:00:00,13.88,13.91,13.85,13.85,83400.0,13.88,13.91,13.85,13.85,83400.0
2012-05-16 14:10:00,13.85,13.88,13.83,13.88,90000.0,13.85,13.88,13.83,13.88,90000.0
2012-05-16 14:20:00,13.88,13.9,13.83,13.84,63600.0,13.88,13.9,13.83,13.84,63600.0
2012-05-16 14:30:00,13.84,13.88,13.84,13.86,48600.0,13.84,13.88,13.84,13.86,48600.0
2012-05-16 14:40:00,13.85,13.93,13.85,13.93,57000.0,13.85,13.93,13.85,13.93,57000.0
2012-05-16 14:50:00,13.92,13.92,13.89,13.89,48000.0,13.92,13.92,13.89,13.89,48000.0
2012-05-16 15:00:00,13.9,13.9,13.88,13.89,64800.0,13.9,13.9,13.88,13.89,64800.0
2012-05-16 15:10:00,13.88,13.89,13.87,13.88,112800.0,13.88,13.89,13.87,13.88,112800.0
2012-05-16 15:20:00,13.88,13.88,13.85,13.85,117000.0,13.88,13.88,13.85,13.85,117000.0
2012-05-16 15:30:00,13.85,13.92,13.85,13.87,118200.0,13.85,13.92,13.85,13.87,118200.0
2012-05-16 15:40:00,13.87,13.88,13.86,13.86,109800.0,13.87,13.88,13.86,13.86,109800.0
2012-05-16 15:50:00,13.86,13.87,13.85,13.85,197400.0,13.86,13.87,13.85,13.85,197400.0
2012-05-17 09:30:00,13.86,13.95,13.84,13.84,100200.0,13.86,13.95,13.84,13.84,100200.0
2012-05-17 09:40:00,13.82,13.84,13.76,13.77,36000.0,13.82,13.84,13.76,13.77,36000.0
2012-05-17 09:50:00,13.77,13.85,13.76,13.84,79800.0,13.77,13.85,13.76,13.84,79800.0
2012-05-17 10:00:00,13.83,13.84,13.77,13.81,71400.0,13.83,13.84,13.77,13.81,71400.0
2012-05-17 10:10:00,13.82,13.89,13.81,13.85,81000.0,13.82,13.89,13.81,13.85,81000.0
2012-05-17 10:20:00,13.84,13.88,13.84,13.88,86400.0,13.84,13.88,13.84,13.88,86400.0
2012-05-17 10:30:00,13.88,13.9,13.86,13.9,77400.0,13.88,13.9,13.86,13.9,77400.0
2012-05-17 10:40:00,13.9,13.91,13.85,13.87,85800.0,13.9,13.91,13.85,13.87,85800.0
2012-05-17 10:50:00,13.87,13.89,13.85,13.86,36000.0,13.87,13.89,13.85,13.86,36000.0
2012-05-17 11:00:00,13.87,13.89,13.86,13.87,61200.0,13.87,13.89,13.86,13.87,61200.0
2012-05-17 11:10:00,13.87,13.89,13.87,13.88,168600.0,13.87,13.89,13.87,13.88,168600.0
2012-05-17 11:20:00,13.89,13.9,13.87,13.9,242400.0,13.89,13.9,13.87,13.9,242400.0
2012-05-17 11:30:00,13.89,13.91,13.89,13.9,162000.0,13.89,13.91,13.89,13.9,162000.0
2012-05-17 11:40:00,13.89,13.9,13.88,13.88,92400.0,13.89,13.9,13.88,13.88,92400.0
2012-05-17 11:50:00,13.89,13.93,13.88,13.92,228600.0,13.89,13.93,13.88,13.92,228600.0
2012-05-17 12:00:00,13.92,13.92,13.89,13.89,307800.0,13.92,13.92,13.89,13.89,307800.0
2012-05-17 12:10:00,13.89,13.9,13.88,13.9,114000.0,13.89,13.9,13.88,13.9,114000.0
2012-05-17 12:20:00,13.9,13.93,13.9,13.92,310800.0,13.9,13.93,13.9,13.92,310800.0
2012-05-17 12:30:00,13.92,13.93,13.92,13.92,395400.0,13.92,13.93,13.92,13.92,395400.0
2012-05-17 12:40:00,13.92,13.93,13.91,13.93,106200.0,13.92,13.93,13.91,13.93,106200.0
2012-05-17 12:50:00,13.93,13.93,13.91,13.91,130800.0,13.93,13.93,13.91,13.91,130800.0
2012-05-17 13:00:00,13.91,13.96,13.91,13.95,44400.0,13.91,13.96,13.91,13.95,44400.0
2012-05-17 13:10:00,13.95,13.97,13.94,13.95,93000.0,13.95,13.97,13.94,13.95,93000.0
2012-05-17 13:20:00,13.95,13.97,13.93,13.93,113400.0,13.95,13.97,13.93,13.93,113400.0
2012-05-17 13:30:00,13.92,13.93,13.91,13.91,123000.0,13.92,13.93,13.91,13.91,123000.0
2012-05-17 13:40:00,13.92,13.93,13.87,13.88,260400.0,13.92,13.93,13.87,13.88,260400.0
2012-05-17 13:50:00,13.88,13.88,13.83,13.83,549600.0,13.88,13.88,13.83,13.83,549600.0
2012-05-17 14:00:00,13.83,13.83,13.77,13.78,424800.0,13.83,13.83,13.77,13.78,424800.0
2012-05-17 14:10:00,13.77,13.83,13.77,13.82,246000.0,13.77,13.83,13.77,13.82,246000.0
2012-05-17 14:20:00,13.83,13.86,13.83,13.85,87600.0,13.83,13.86,13.83,13.85,87600.0
2012-05-17 14:30:00,13.85,13.85,13.83,13.85,57000.0,13.85,13.85,13.83,13.85,57000.0
2012-05-17 14:40:00,13.85,13.88,13.83,13.83,72600.0,13.85,13.88,13.83,13.83,72600.0
2012-05-17 14:50:00,13.83,13.85,13.81,13.84,69000.0,13.83,13.85,13.81,13.84,69000.0
2012-05-17 15:00:00,13.84,13.89,13.82,13.82,105600.0,13.84,13.89,13.82,13.82,105600.0
2012-05-17 15:10:00,13.82,13.83,13.81,13.83,104400.0,13.82,13.83,13.81,13.83,104400.0
2012-05-17 15:20:00,13.83,13.84,13.82,13.84,75600.0,13.83,13.84,13.82,13.84,75600.0
2012-05-17 15:30:00,13.83,13.83,13.78,13.79,167400.0,13.83,13.83,13.78,13.79,167400.0
2012-05-17 15:40:00,13.8,13.81,13.78,13.8,249000.0,13.8,13.81,13.78,13.8,249000.0
2012-05-17 15:50:00,13.8,13.81,13.77,13.77,329400.0,13.8,13.81,13.77,13.77,329400.0
2012-05-18 09:30:00,13.81,13.91,13.74,13.74,637200.0,13.81,13.91,13.74,13.74,637200.0
2012-05-18 09:40:00,13.75,13.78,13.74,13.76,75000.0,13.75,13.78,13.74,13.76,75000.0
2012-05-18 09:50:00,13.76,13.77,13.73,13.75,64200.0,13.76,13.77,13.73,13.75,64200.0
2012-05-18 10:00:00,13.73,13.76,13.73,13.76,115800.0,13.73,13.76,13.73,13.76,115800.0
2012-05-18 10:10:00,13.75,13.76,13.73,13.73,58800.0,13.75,13.76,13.73,13.73,58800.0
2012-05-18 10:20:00,13.72,13.74,13.7,13.73,66600.0,13.72,13.74,13.7,13.73,66600.0
2012-05-18 10:30:00,13.73,13.73,13.7,13.72,78600.0,13.73,13.73,13.7,13.72,78600.0
2012-05-18 10:40:00,13.72,13.73,13.71,13.73,58200.0,13.72,13.73,13.71,13.73,58200.0
2012-05-18 10:50:00,13.74,13.78,13.74,13.74,67800.0,13.74,13.78,13.74,13.74,67800.0
2012-05-18 11:00:00,13.74,13.74,13.7,13.7,111000.0,13.74,13.74,13.7,13.7,111000.0
2012-05-18 11:10:00,13.7,13.71,13.69,13.7,113400.0,13.7,13.71,13.69,13.7,113400.0
2012-05-18 11:20:00,13.7,13.72,13.69,13.69,82800.0,13.7,13.72,13.69,13.69,82800.0
2012-05-18 11:30:00,13.69,13.7,13.65,13.67,201000.0,13.69,13.7,13.65,13.67,201000.0
2012-05-18 11:40:00,13.67,13.69,13.62,13.62,81600.0,13.67,13.69,13.62,13.62,81600.0
2012-05-18 11:50:00,13.62,13.63,13.6,13.62,94800.0,13.62,13.63,13.6,13.62,94800.0
2012-05-18 12:00:00,13.62,13.66,13.62,13.65,49800.0,13.62,13.66,13.62,13.65,49800.0
2012-05-18 12:10:00,13.66,13.67,13.65,13.66,49800.0,13.66,13.67,13.65,13.66,49800.0
2012-05-18 12:20:00,13.66,13.72,13.66,13.72,34800.0,13.66,13.72,13.66,13.72,34800.0
2012-05-18 12:30:00,13.73,13.73,13.69,13.71,67200.0,13.73,13.73,13.69,13.71,67200.0
2012-05-18 12:40:00,13.72,13.74,13.71,13.72,72000.0,13.72,13.74,13.71,13.72,72000.0
2012-05-18 12:50:00,13.72,13.74,13.69,13.7,55200.0,13.72,13.74,13.69,13.7,55200.0
2012-05-18 13:00:00,13.7,13.7,13.67,13.68,40200.0,13.7,13.7,13.67,13.68,40200.0
2012-05-18 13:10:00,13.68,13.71,13.67,13.69,60600.0,13.68,13.71,13.67,13.69,60600.0
2012-05-18 13:20:00,13.69,13.7,13.67,13.69,45600.0,13.69,13.7,13.67,13.69,45600.0
2012-05-18 13:30:00,13.7,13.71,13.69,13.7,49800.0,13.7,13.71,13.69,13.7,49800.0
2012-05-18 13:40:00,13.68,13.69,13.67,13.68,39000.0,13.68,13.69,13.67,13.68,39000.0
2012-05-18 13:50:00,13.69,13.7,13.68,13.68,69000.0,13.69,13.7,13.68,13.68,69000.0
2012-05-18 14:00:00,13.68,13.69,13.66,13.67,120600.0,13.68,13.69,13.66,13.67,120600.0
2012-05-18 14:10:00,13.67,13.71,13.66,13.67,52800.0,13.67,13.71,13.66,13.67,52800.0
2012-05-18 14:20:00,13.66,13.69,13.65,13.66,60000.0,13.66,13.69,13.65,13.66,60000.0
2012-05-18 14:30:00,13.67,13.68,13.64,13.66,114000.0,13.67,13.68,13.64,13.66,114000.0
2012-05-18 14:40:00,13.66,13.67,13.65,13.66,102000.0,13.66,13.67,13.65,13.66,102000.0
2012-05-18 14:50:00,13.66,13.69,13.66,13.67,89400.0,13.66,13.69,13.66,13.67,89400.0
2012-05-18 15:00:00,13.66,13.69,13.65,13.68,110400.0,13.66,13.69,13.65,13.68,110400.0
2012-05-18 15:10:00,13.69,13.7,13.68,13.69,70800.0,13.69,13.7,13.68,13.69,70800.0
2012-05-18 15:20:00,13.68,13.68,13.63,13.65,99000.0,13.68,13.68,13.63,13.65,99000.0
2012-05-18 15:30:00,13.65,13.67,13.62,13.65,384000.0,13.65,13.67,13.62,13.65,384000.0
2012-05-18 15:40:00,13.66,13.67,13.62,13.64,262200.0,13.66,13.67,13.62,13.64,262200.0
2012-05-18 15:50:00,13.64,13.66,13.62,13.65,342000.0,13.64,13.66,13.62,13.65,342000.0
2012-05-21 09:30:00,13.7,13.82,13.69,13.81,111000.0,13.7,13.82,13.69,13.81,111000.0
2012-05-21 09:40:00,13.81,13.81,13.75,13.78,40800.0,13.81,13.81,13.75,13.78,40800.0
2012-05-21 09:50:00,13.77,13.77,13.71,13.72,84000.0,13.77,13.77,13.71,13.72,84000.0
2012-05-21 10:00:00,13.72,13.77,13.71,13.76,117600.0,13.72,13.77,13.71,13.76,117600.0
2012-05-21 10:10:00,13.76,13.84,13.75,13.84,124200.0,13.76,13.84,13.75,13.84,124200.0
2012-05-21 10:20:00,13.85,13.85,13.8,13.81,54600.0,13.85,13.85,13.8,13.81,54600.0
2012-05-21 10:30:00,13.82,13.88,13.81,13.86,67800.0,13.82,13.88,13.81,13.86,67800.0
2012-05-21 10:40:00,13.86,13.92,13.85,13.91,117600.0,13.86,13.92,13.85,13.91,117600.0
2012-05-21 10:50:00,13.9,13.94,13.88,13.91,316200.0,13.9,13.94,13.88,13.91,316200.0
2012-05-21 11:00:00,13.91,13.92,13.86,13.86,49200.0,13.91,13.92,13.86,13.86,49200.0
2012-05-21 11:10:00,13.85,13.85,13.8,13.84,64200.0,13.85,13.85,13.8,13.84,64200.0
2012-05-21 11:20:00,13.84,13.85,13.82,13.82,143400.0,13.84,13.85,13.82,13.82,143400.0
2012-05-21 11:30:00,13.82,13.85,13.81,13.81,282000.0,13.82,13.85,13.81,13.81,282000.0
2012-05-21 11:40:00,13.81,13.82,13.8,13.82,39000.0,13.81,13.82,13.8,13.82,39000.0
2012-05-21 11:50:00,13.83,13.83,13.8,13.81,29400.0,13.83,13.83,13.8,13.81,29400.0
2012-05-21 12:00:00,13.81,13.88,13.81,13.87,30000.0,13.81,13.88,13.81,13.87,30000.0
2012-05-21 12:10:00,13.87,13.89,13.86,13.87,51600.0,13.87,13.89,13.86,13.87,51600.0
2012-05-21 12:20:00,13.87,13.9,13.87,13.9,67200.0,13.87,13.9,13.87,13.9,67200.0
2012-05-21 12:30:00,13.9,13.92,13.9,13.91,26400.0,13.9,13.92,13.9,13.91,26400.0
2012-05-21 12:40:00,13.91,13.91,13.89,13.9,48000.0,13.91,13.91,13.89,13.9,48000.0
2012-05-21 12:50:00,13.9,13.9,13.88,13.89,27000.0,13.9,13.9,13.88,13.89,27000.0
2012-05-21 13:00:00,13.89,13.94,13.88,13.91,47400.0,13.89,13.94,13.88,13.91,47400.0
2012-05-21 13:10:00,13.91,13.94,13.91,13.93,55800.0,13.91,13.94,13.91,13.93,55800.0
2012-05-21 13:20:00,13.94,13.95,13.94,13.94,58200.0,13.94,13.95,13.94,13.94,58200.0
2012-05-21 13:30:00,13.94,13.97,13.93,13.95,75600.0,13.94,13.97,13.93,13.95,75600.0
2012-05-21 13:40:00,13.96,13.98,13.94,13.97,37800.0,13.96,13.98,13.94,13.97,37800.0
2012-05-21 13:50:00,13.97,13.97,13.95,13.96,19200.0,13.97,13.97,13.95,13.96,19200.0
2012-05-21 14:00:00,13.97,13.97,13.94,13.96,52200.0,13.97,13.97,13.94,13.96,52200.0
2012-05-21 14:10:00,13.96,13.97,13.95,13.97,83400.0,13.96,13.97,13.95,13.97,83400.0
2012-05-21 14:20:00,13.98,13.98,13.93,13.93,85200.0,13.98,13.98,13.93,13.93,85200.0
2012-05-21 14:30:00,13.93,13.95,13.93,13.94,56400.0,13.93,13.95,13.93,13.94,56400.0
2012-05-21 14:40:00,13.94,13.95,13.94,13.95,51000.0,13.94,13.95,13.94,13.95,51000.0
2012-05-21 14:50:00,13.95,13.97,13.95,13.97,57600.0,13.95,13.97,13.95,13.97,57600.0
2012-05-21 15:00:00,13.97,13.99,13.96,13.98,87000.0,13.97,13.99,13.96,13.98,87000.0
2012-05-21 15:10:00,13.98,13.99,13.96,13.98,173400.0,13.98,13.99,13.96,13.98,173400.0
2012-05-21 15:20:00,13.97,13.99,13.96,13.96,120000.0,13.97,13.99,13.96,13.96,120000.0
2012-05-21 15:30:00,13.97,13.99,13.96,13.97,232200.0,13.97,13.99,13.96,13.97,232200.0
2012-05-21 15:40:00,13.97,13.99,13.97,13.99,136800.0,13.97,13.99,13.97,13.99,136800.0
2012-05-21 15:50:00,13.99,14.02,13.98,14.02,754800.0,13.99,14.02,13.98,14.02,754800.0
2012-05-22 09:30:00,14.01,14.04,13.97,13.98,667200.0,14.01,14.04,13.97,13.98,667200.0
2012-05-22 09:40:00,13.99,14.03,13.98,14.01,62400.0,13.99,14.03,13.98,14.01,62400.0
2012-05-22 09:50:00,14.01,14.04,13.96,13.96,514200.0,14.01,14.04,13.96,13.96,514200.0
2012-05-22 10:00:00,13.96,14.04,13.96,14.03,93000.0,13.96,14.04,13.96,14.03,93000.0
2012-05-22 10:10:00,14.03,14.1,14.02,14.09,250800.0,14.03,14.1,14.02,14.09,250800.0
2012-05-22 10:20:00,14.09,14.1,14.03,14.07,313800.0,14.09,14.1,14.03,14.07,313800.0
2012-05-22 10:30:00,14.07,14.08,14.04,14.05,45600.0,14.07,14.08,14.04,14.05,45600.0
2012-05-22 10:40:00,14.05,14.06,14.05,14.06,279600.0,14.05,14.06,14.05,14.06,279600.0
2012-05-22 10:50:00,14.06,14.07,14.05,14.05,184800.0,14.06,14.07,14.05,14.05,184800.0
2012-05-22 11:00:00,14.05,14.1,14.05,14.07,294600.0,14.05,14.1,14.05,14.07,294600.0
2012-05-22 11:10:00,14.07,14.08,14.05,14.05,141600.0,14.07,14.08,14.05,14.05,141600.0
2012-05-22 11:20:00,14.07,14.09,14.05,14.05,100800.0,14.07,14.09,14.05,14.05,100800.0
2012-05-22 11:30:00,14.03,14.07,14.03,14.06,385800.0,14.03,14.07,14.03,14.06,385800.0
2012-05-22 11:40:00,14.05,14.06,14.02,14.03,268200.0,14.05,14.06,14.02,14.03,268200.0
2012-05-22 11:50:00,14.03,14.04,14.0,14.01,142200.0,14.03,14.04,14.0,14.01,142200.0
2012-05-22 12:00:00,14.01,14.02,13.95,13.97,55800.0,14.01,14.02,13.95,13.97,55800.0
2012-05-22 12:10:00,13.95,13.97,13.95,13.96,78600.0,13.95,13.97,13.95,13.96,78600.0
2012-05-22 12:20:00,13.96,13.99,13.96,13.98,165600.0,13.96,13.99,13.96,13.98,165600.0
2012-05-22 12:30:00,13.98,13.98,13.96,13.97,91800.0,13.98,13.98,13.96,13.97,91800.0
2012-05-22 12:40:00,13.97,14.0,13.97,14.0,61200.0,13.97,14.0,13.97,14.0,61200.0
2012-05-22 12:50:00,13.99,14.0,13.99,14.0,85200.0,13.99,14.0,13.99,14.0,85200.0
2012-05-22 13:00:00,14.0,14.03,14.0,14.02,28800.0,14.0,14.03,14.0,14.02,28800.0
2012-05-22 13:10:00,14.02,14.03,13.97,13.98,45000.0,14.02,14.03,13.97,13.98,45000.0
2012-05-22 13:20:00,13.97,14.01,13.97,13.97,67800.0,13.97,14.01,13.97,13.97,67800.0
2012-05-22 13:30:00,13.96,13.99,13.95,13.95,139800.0,13.96,13.99,13.95,13.95,139800.0
2012-05-22 13:40:00,13.95,13.97,13.93,13.95,42000.0,13.95,13.97,13.93,13.95,42000.0
2012-05-22 13:50:00,13.94,13.94,13.93,13.93,35400.0,13.94,13.94,13.93,13.93,35400.0
2012-05-22 14:00:00,13.93,13.97,13.93,13.96,97200.0,13.93,13.97,13.93,13.96,97200.0
2012-05-22 14:10:00,13.96,13.96,13.93,13.95,18000.0,13.96,13.96,13.93,13.95,18000.0
2012-05-22 14:20:00,13.96,13.98,13.95,13.96,91800.0,13.96,13.98,13.95,13.96,91800.0
2012-05-22 14:30:00,13.96,13.96,13.91,13.94,37800.0,13.96,13.96,13.91,13.94,37800.0
2012-05-22 14:40:00,13.95,13.95,13.91,13.93,30000.0,13.95,13.95,13.91,13.93,30000.0
2012-05-22 14:50:00,13.94,13.95,13.92,13.93,87600.0,13.94,13.95,13.92,13.93,87600.0
2012-05-22 15:00:00,13.93,13.93,13.91,13.92,369000.0,13.93,13.93,13.91,13.92,369000.0
2012-05-22 15:10:00,13.92,13.93,13.9,13.9,132600.0,13.92,13.93,13.9,13.9,132600.0
2012-05-22 15:20:00,13.9,13.91,13.88,13.88,106200.0,13.9,13.91,13.88,13.88,106200.0
2012-05-22 15:30:00,13.88,13.88,13.85,13.85,91200.0,13.88,13.88,13.85,13.85,91200.0
2012-05-22 15:40:00,13.84,13.88,13.82,13.83,194400.0,13.84,13.88,13.82,13.83,194400.0
2012-05-22 15:50:00,13.82,13.91,13.82,13.91,277800.0,13.82,13.91,13.82,13.91,277800.0
2012-05-23 09:30:00,13.81,13.88,13.78,13.85,168000.0,13.81,13.88,13.78,13.85,168000.0
2012-05-23 09:40:00,13.85,13.88,13.83,13.84,177600.0,13.85,13.88,13.83,13.84,177600.0
2012-05-23 09:50:00,13.84,13.94,13.81,13.9,71400.0,13.84,13.94,13.81,13.9,71400.0
2012-05-23 10:00:00,13.93,13.93,13.86,13.88,66000.0,13.93,13.93,13.86,13.88,66000.0
2012-05-23 10:10:00,13.88,13.88,13.85,13.86,78000.0,13.88,13.88,13.85,13.86,78000.0
2012-05-23 10:20:00,13.86,13.87,13.83,13.85,64200.0,13.86,13.87,13.83,13.85,64200.0
2012-05-23 10:30:00,13.85,13.87,13.84,13.85,204000.0,13.85,13.87,13.84,13.85,204000.0
2012-05-23 10:40:00,13.85,13.86,13.83,13.84,112800.0,13.85,13.86,13.83,13.84,112800.0
2012-05-23 10:50:00,13.84,13.86,13.83,13.85,22800.0,13.84,13.86,13.83,13.85,22800.0
2012-05-23 11:00:00,13.84,13.87,13.83,13.87,45600.0,13.84,13.87,13.83,13.87,45600.0
2012-05-23 11:10:00,13.86,13.87,13.85,13.87,51000.0,13.86,13.87,13.85,13.87,51000.0
2012-05-23 11:20:00,13.86,13.87,13.84,13.85,61200.0,13.86,13.87,13.84,13.85,61200.0
2012-05-23 11:30:00,13.85,13.87,13.84,13.84,42000.0,13.85,13.87,13.84,13.84,42000.0
2012-05-23 11:40:00,13.85,13.86,13.84,13.85,60000.0,13.85,13.86,13.84,13.85,60000.0
2012-05-23 11:50:00,13.85,13.87,13.85,13.86,42600.0,13.85,13.87,13.85,13.86,42600.0
2012-05-23 12:00:00,13.85,13.86,13.83,13.85,76800.0,13.85,13.86,13.83,13.85,76800.0
2012-05-23 12:10:00,13.84,13.87,13.84,13.87,135600.0,13.84,13.87,13.84,13.87,135600.0
2012-05-23 12:20:00,13.88,13.88,13.85,13.85,58800.0,13.88,13.88,13.85,13.85,58800.0
2012-05-23 12:30:00,13.86,13.9,13.86,13.9,18000.0,13.86,13.9,13.86,13.9,18000.0
2012-05-23 12:40:00,13.9,13.9,13.89,13.9,73800.0,13.9,13.9,13.89,13.9,73800.0
2012-05-23 12:50:00,13.9,13.92,13.9,13.91,106800.0,13.9,13.92,13.9,13.91,106800.0
2012-05-23 13:00:00,13.91,13.92,13.91,13.91,28800.0,13.91,13.92,13.91,13.91,28800.0
2012-05-23 13:10:00,13.91,13.92,13.9,13.91,69000.0,13.91,13.92,13.9,13.91,69000.0
2012-05-23 13:20:00,13.91,13.96,13.91,13.95,79200.0,13.91,13.96,13.91,13.95,79200.0
2012-05-23 13:30:00,13.96,14.02,13.94,14.01,300000.0,13.96,14.02,13.94,14.01,300000.0
2012-05-23 13:40:00,14.01,14.01,13.97,13.99,91200.0,14.01,14.01,13.97,13.99,91200.0
2012-05-23 13:50:00,13.99,14.0,13.96,13.99,193200.0,13.99,14.0,13.96,13.99,193200.0
2012-05-23 14:00:00,14.0,14.0,13.97,13.99,143400.0,14.0,14.0,13.97,13.99,143400.0
2012-05-23 14:10:00,13.99,13.99,13.97,13.97,146400.0,13.99,13.99,13.97,13.97,146400.0
2012-05-23 14:20:00,13.96,13.99,13.96,13.97,79200.0,13.96,13.99,13.96,13.97,79200.0
2012-05-23 14:30:00,13.97,14.02,13.97,14.02,61800.0,13.97,14.02,13.97,14.02,61800.0
2012-05-23 14:40:00,14.01,14.03,13.99,13.99,69000.0,14.01,14.03,13.99,13.99,69000.0
2012-05-23 14:50:00,13.99,14.03,13.99,14.03,98400.0,13.99,14.03,13.99,14.03,98400.0
2012-05-23 15:00:00,14.03,14.03,14.01,14.02,165600.0,14.03,14.03,14.01,14.02,165600.0
2012-05-23 15:10:00,14.03,14.03,13.99,14.0,189000.0,14.03,14.03,13.99,14.0,189000.0
2012-05-23 15:20:00,13.99,14.03,13.99,14.01,247800.0,13.99,14.03,13.99,14.01,247800.0
2012-05-23 15:30:00,14.01,14.11,14.01,14.11,283200.0,14.01,14.11,14.01,14.11,283200.0
2012-05-23 15:40:00,14.11,14.21,14.11,14.21,813600.0,14.11,14.21,14.11,14.21,813600.0
2012-05-23 15:50:00,14.21,14.21,14.16,14.18,934800.0,14.21,14.21,14.16,14.18,934800.0
2012-05-24 09:30:00,14.2,14.32,14.2,14.32,511800.0,14.2,14.32,14.2,14.32,511800.0
2012-05-24 09:40:00,14.32,14.45,14.32,14.4,288000.0,14.32,14.45,14.32,14.4,288000.0
2012-05-24 09:50:00,14.4,14.48,14.38,14.48,184200.0,14.4,14.48,14.38,14.48,184200.0
2012-05-24 10:00:00,14.48,14.54,14.42,14.45,355800.0,14.48,14.54,14.42,14.45,355800.0
2012-05-24 10:10:00,14.45,14.46,14.39,14.41,132600.0,14.45,14.46,14.39,14.41,132600.0
2012-05-24 10:20:00,14.41,14.43,14.36,14.42,166200.0,14.41,14.43,14.36,14.42,166200.0
2012-05-24 10:30:00,14.42,14.49,14.42,14.46,173400.0,14.42,14.49,14.42,14.46,173400.0
2012-05-24 10:40:00,14.45,14.46,14.42,14.43,75600.0,14.45,14.46,14.42,14.43,75600.0
2012-05-24 10:50:00,14.42,14.45,14.41,14.44,183600.0,14.42,14.45,14.41,14.44,183600.0
2012-05-24 11:00:00,14.43,14.45,14.42,14.42,103800.0,14.43,14.45,14.42,14.42,103800.0
2012-05-24 11:10:00,14.43,14.46,14.42,14.44,114600.0,14.43,14.46,14.42,14.44,114600.0
2012-05-24 11:20:00,14.45,14.46,14.43,14.46,115800.0,14.45,14.46,14.43,14.46,115800.0
2012-05-24 11:30:00,14.45,14.45,14.42,14.43,103200.0,14.45,14.45,14.42,14.43,103200.0
2012-05-24 11:40:00,14.43,14.49,14.42,14.45,451200.0,14.43,14.49,14.42,14.45,451200.0
2012-05-24 11:50:00,14.44,14.46,14.43,14.44,161400.0,14.44,14.46,14.43,14.44,161400.0
2012-05-24 12:00:00,14.44,14.46,14.4,14.43,326400.0,14.44,14.46,14.4,14.43,326400.0
2012-05-24 12:10:00,14.44,14.45,14.4,14.4,94800.0,14.44,14.45,14.4,14.4,94800.0
2012-05-24 12:20:00,14.41,14.41,14.39,14.4,72600.0,14.41,14.41,14.39,14.4,72600.0
2012-05-24 12:30:00,14.4,14.42,14.38,14.41,120000.0,14.4,14.42,14.38,14.41,120000.0
2012-05-24 12:40:00,14.41,14.43,14.4,14.43,189000.0,14.41,14.43,14.4,14.43,189000.0
2012-05-24 12:50:00,14.43,14.44,14.4,14.44,184800.0,14.43,14.44,14.4,14.44,184800.0
2012-05-24 13:00:00,14.44,14.51,14.43,14.51,191400.0,14.44,14.51,14.43,14.51,191400.0
2012-05-24 13:10:00,14.51,14.51,14.49,14.51,74400.0,14.51,14.51,14.49,14.51,74400.0
2012-05-24 13:20:00,14.5,14.52,14.47,14.49,125400.0,14.5,14.52,14.47,14.49,125400.0
2012-05-24 13:30:00,14.49,14.53,14.48,14.52,206400.0,14.49,14.53,14.48,14.52,206400.0
2012-05-24 13:40:00,14.51,14.53,14.5,14.51,94200.0,14.51,14.53,14.5,14.51,94200.0
2012-05-24 13:50:00,14.51,14.51,14.47,14.48,108600.0,14.51,14.51,14.47,14.48,108600.0
2012-05-24 14:00:00,14.47,14.51,14.47,14.51,151800.0,14.47,14.51,14.47,14.51,151800.0
2012-05-24 14:10:00,14.5,14.53,14.47,14.52,243000.0,14.5,14.53,14.47,14.52,243000.0
2012-05-24 14:20:00,14.52,14.53,14.5,14.52,163800.0,14.52,14.53,14.5,14.52,163800.0
2012-05-24 14:30:00,14.52,14.53,14.5,14.51,289800.0,14.52,14.53,14.5,14.51,289800.0
2012-05-24 14:40:00,14.5,14.5,14.47,14.5,107400.0,14.5,14.5,14.47,14.5,107400.0
2012-05-24 14:50:00,14.5,14.51,14.49,14.5,126600.0,14.5,14.51,14.49,14.5,126600.0
2012-05-24 15:00:00,14.49,14.52,14.49,14.49,146400.0,14.49,14.52,14.49,14.49,146400.0
2012-05-24 15:10:00,14.49,14.5,14.47,14.49,286800.0,14.49,14.5,14.47,14.49,286800.0
2012-05-24 15:20:00,14.49,14.55,14.48,14.52,181800.0,14.49,14.55,14.48,14.52,181800.0
2012-05-24 15:30:00,14.53,14.54,14.5,14.5,193200.0,14.53,14.54,14.5,14.5,193200.0
2012-05-24 15:40:00,14.51,14.53,14.49,14.53,400800.0,14.51,14.53,14.49,14.53,400800.0
2012-05-24 15:50:00,14.53,14.57,14.53,14.56,612000.0,14.53,14.57,14.53,14.56,612000.0
2012-05-25 09:30:00,14.53,14.66,14.52,14.65,267000.0,14.53,14.66,14.52,14.65,267000.0
2012-05-25 09:40:00,14.65,14.67,14.59,14.67,394800.0,14.65,14.67,14.59,14.67,394800.0
2012-05-25 09:50:00,14.66,14.67,14.6,14.63,205200.0,14.66,14.67,14.6,14.63,205200.0
2012-05-25 10:00:00,14.63,14.64,14.53,14.57,150000.0,14.63,14.64,14.53,14.57,150000.0
2012-05-25 10:10:00,14.57,14.57,14.49,14.49,184200.0,14.57,14.57,14.49,14.49,184200.0
2012-05-25 10:20:00,14.49,14.52,14.47,14.5,118200.0,14.49,14.52,14.47,14.5,118200.0
2012-05-25 10:30:00,14.51,14.56,14.51,14.54,100800.0,14.51,14.56,14.51,14.54,100800.0
2012-05-25 10:40:00,14.55,14.55,14.48,14.51,82800.0,14.55,14.55,14.48,14.51,82800.0
2012-05-25 10:50:00,14.51,14.53,14.51,14.52,81600.0,14.51,14.53,14.51,14.52,81600.0
2012-05-25 11:00:00,14.51,14.56,14.51,14.56,49200.0,14.51,14.56,14.51,14.56,49200.0
2012-05-25 11:10:00,14.56,14.6,14.54,14.6,184800.0,14.56,14.6,14.54,14.6,184800.0
2012-05-25 11:20:00,14.6,14.62,14.59,14.6,88200.0,14.6,14.62,14.59,14.6,88200.0
2012-05-25 11:30:00,14.6,14.6,14.54,14.57,124800.0,14.6,14.6,14.54,14.57,124800.0
2012-05-25 11:40:00,14.57,14.59,14.56,14.57,82200.0,14.57,14.59,14.56,14.57,82200.0
2012-05-25 11:50:00,14.57,14.61,14.57,14.6,83400.0,14.57,14.61,14.57,14.6,83400.0
2012-05-25 12:00:00,14.61,14.62,14.58,14.6,58200.0,14.61,14.62,14.58,14.6,58200.0
2012-05-25 12:10:00,14.6,14.61,14.58,14.58,132000.0,14.6,14.61,14.58,14.58,132000.0
2012-05-25 12:20:00,14.59,14.6,14.56,14.58,155400.0,14.59,14.6,14.56,14.58,155400.0
2012-05-25 12:30:00,14.58,14.59,14.57,14.59,105000.0,14.58,14.59,14.57,14.59,105000.0
2012-05-25 12:40:00,14.59,14.59,14.56,14.56,100200.0,14.59,14.59,14.56,14.56,100200.0
2012-05-25 12:50:00,14.56,14.57,14.55,14.57,53400.0,14.56,14.57,14.55,14.57,53400.0
2012-05-25 13:00:00,14.56,14.56,14.53,14.55,60600.0,14.56,14.56,14.53,14.55,60600.0
2012-05-25 13:10:00,14.55,14.57,14.55,14.56,85200.0,14.55,14.57,14.55,14.56,85200.0
2012-05-25 13:20:00,14.55,14.57,14.54,14.57,223800.0,14.55,14.57,14.54,14.57,223800.0
2012-05-25 13:30:00,14.56,14.57,14.55,14.56,55800.0,14.56,14.57,14.55,14.56,55800.0
2012-05-25 13:40:00,14.56,14.56,14.54,14.54,46200.0,14.56,14.56,14.54,14.54,46200.0
2012-05-25 13:50:00,14.54,14.55,14.53,14.53,44400.0,14.54,14.55,14.53,14.53,44400.0
2012-05-25 14:00:00,14.54,14.55,14.53,14.54,60600.0,14.54,14.55,14.53,14.54,60600.0
2012-05-25 14:10:00,14.54,14.55,14.53,14.53,55200.0,14.54,14.55,14.53,14.53,55200.0
2012-05-25 14:20:00,14.54,14.54,14.5,14.53,74400.0,14.54,14.54,14.5,14.53,74400.0
2012-05-25 14:30:00,14.53,14.54,14.5,14.52,52200.0,14.53,14.54,14.5,14.52,52200.0
2012-05-25 14:40:00,14.52,14.52,14.5,14.5,70800.0,14.52,14.52,14.5,14.5,70800.0
2012-05-25 14:50:00,14.49,14.53,14.49,14.53,58200.0,14.49,14.53,14.49,14.53,58200.0
2012-05-25 15:00:00,14.52,14.53,14.51,14.52,96600.0,14.52,14.53,14.51,14.52,96600.0
2012-05-25 15:10:00,14.52,14.53,14.48,14.48,159600.0,14.52,14.53,14.48,14.48,159600.0
2012-05-25 15:20:00,14.48,14.49,14.46,14.47,134400.0,14.48,14.49,14.46,14.47,134400.0
2012-05-25 15:30:00,14.48,14.51,14.46,14.5,115800.0,14.48,14.51,14.46,14.5,115800.0
2012-05-25 15:40:00,14.5,14.55,14.5,14.54,237600.0,14.5,14.55,14.5,14.54,237600.0
2012-05-25 15:50:00,14.53,14.57,14.52,14.57,882600.0,14.53,14.57,14.52,14.57,882600.0
2012-05-29 09:30:00,14.68,14.68,14.56,14.57,309600.0,14.68,14.68,14.56,14.57,309600.0
2012-05-29 09:40:00,14.57,14.62,14.54,14.57,269400.0,14.57,14.62,14.54,14.57,269400.0
2012-05-29 09:50:00,14.59,14.59,14.54,14.55,99600.0,14.59,14.59,14.54,14.55,99600.0
2012-05-29 10:00:00,14.53,14.56,14.52,14.54,128400.0,14.53,14.56,14.52,14.54,128400.0
2012-05-29 10:10:00,14.55,14.59,14.54,14.59,51600.0,14.55,14.59,14.54,14.59,51600.0
2012-05-29 10:20:00,14.59,14.61,14.56,14.58,111600.0,14.59,14.61,14.56,14.58,111600.0
2012-05-29 10:30:00,14.58,14.64,14.57,14.58,169800.0,14.58,14.64,14.57,14.58,169800.0
2012-05-29 10:40:00,14.58,14.58,14.52,14.53,269400.0,14.58,14.58,14.52,14.53,269400.0
2012-05-29 10:50:00,14.53,14.56,14.53,14.55,53400.0,14.53,14.56,14.53,14.55,53400.0
2012-05-29 11:00:00,14.54,14.57,14.52,14.52,214800.0,14.54,14.57,14.52,14.52,214800.0
2012-05-29 11:10:00,14.52,14.55,14.52,14.53,54000.0,14.52,14.55,14.52,14.53,54000.0
2012-05-29 11:20:00,14.53,14.55,14.53,14.55,87000.0,14.53,14.55,14.53,14.55,87000.0
2012-05-29 11:30:00,14.55,14.56,14.49,14.51,157800.0,14.55,14.56,14.49,14.51,157800.0
2012-05-29 11:40:00,14.51,14.52,14.48,14.49,58200.0,14.51,14.52,14.48,14.49,58200.0
2012-05-29 11:50:00,14.5,14.53,14.5,14.51,36600.0,14.5,14.53,14.5,14.51,36600.0
2012-05-29 12:00:00,14.51,14.54,14.47,14.5,257400.0,14.51,14.54,14.47,14.5,257400.0
2012-05-29 12:10:00,14.5,14.5,14.47,14.49,143400.0,14.5,14.5,14.47,14.49,143400.0
2012-05-29 12:20:00,14.49,14.51,14.49,14.49,52200.0,14.49,14.51,14.49,14.49,52200.0
2012-05-29 12:30:00,14.5,14.51,14.49,14.49,77400.0,14.5,14.51,14.49,14.49,77400.0
2012-05-29 12:40:00,14.5,14.52,14.49,14.52,60000.0,14.5,14.52,14.49,14.52,60000.0
2012-05-29 12:50:00,14.52,14.54,14.5,14.51,33600.0,14.52,14.54,14.5,14.51,33600.0
2012-05-29 13:00:00,14.5,14.51,14.5,14.51,34800.0,14.5,14.51,14.5,14.51,34800.0
2012-05-29 13:10:00,14.51,14.53,14.51,14.52,30000.0,14.51,14.53,14.51,14.52,30000.0
2012-05-29 13:20:00,14.52,14.52,14.49,14.49,79800.0,14.52,14.52,14.49,14.49,79800.0
2012-05-29 13:30:00,14.49,14.49,14.47,14.47,39000.0,14.49,14.49,14.47,14.47,39000.0
2012-05-29 13:40:00,14.48,14.52,14.48,14.52,61800.0,14.48,14.52,14.48,14.52,61800.0
2012-05-29 13:50:00,14.52,14.52,14.49,14.5,42600.0,14.52,14.52,14.49,14.5,42600.0
2012-05-29 14:00:00,14.51,14.52,14.49,14.49,52800.0,14.51,14.52,14.49,14.49,52800.0
2012-05-29 14:10:00,14.49,14.53,14.48,14.51,76800.0,14.49,14.53,14.48,14.51,76800.0
2012-05-29 14:20:00,14.51,14.51,14.49,14.51,76200.0,14.51,14.51,14.49,14.51,76200.0
2012-05-29 14:30:00,14.5,14.51,14.48,14.48,76200.0,14.5,14.51,14.48,14.48,76200.0
2012-05-29 14:40:00,14.48,14.5,14.48,14.49,63600.0,14.48,14.5,14.48,14.49,63600.0
2012-05-29 14:50:00,14.49,14.52,14.49,14.52,111600.0,14.49,14.52,14.49,14.52,111600.0
2012-05-29 15:00:00,14.51,14.52,14.49,14.52,66000.0,14.51,14.52,14.49,14.52,66000.0
2012-05-29 15:10:00,14.52,14.55,14.52,14.52,111600.0,14.52,14.55,14.52,14.52,111600.0
2012-05-29 15:20:00,14.52,14.55,14.52,14.54,166200.0,14.52,14.55,14.52,14.54,166200.0
2012-05-29 15:30:00,14.55,14.56,14.52,14.53,261000.0,14.55,14.56,14.52,14.53,261000.0
2012-05-29 15:40:00,14.53,14.6,14.52,14.59,214200.0,14.53,14.6,14.52,14.59,214200.0
2012-05-29 15:50:00,14.59,14.6,14.57,14.59,355800.0,14.59,14.6,14.57,14.59,355800.0
2012-05-30 09:30:00,14.46,14.47,14.35,14.46,540600.0,14.46,14.47,14.35,14.46,540600.0
2012-05-30 09:40:00,14.45,14.51,14.41,14.42,444600.0,14.45,14.51,14.41,14.42,444600.0
2012-05-30 09:50:00,14.42,14.44,14.4,14.41,257400.0,14.42,14.44,14.4,14.41,257400.0
2012-05-30 10:00:00,14.41,14.45,14.4,14.44,243000.0,14.41,14.45,14.4,14.44,243000.0
2012-05-30 10:10:00,14.44,14.45,14.38,14.42,237000.0,14.44,14.45,14.38,14.42,237000.0
2012-05-30 10:20:00,14.42,14.47,14.42,14.44,183600.0,14.42,14.47,14.42,14.44,183600.0
2012-05-30 10:30:00,14.44,14.45,14.38,14.38,135000.0,14.44,14.45,14.38,14.38,135000.0
2012-05-30 10:40:00,14.39,14.39,14.33,14.34,273600.0,14.39,14.39,14.33,14.34,273600.0
2012-05-30 10:50:00,14.34,14.36,14.33,14.35,101400.0,14.34,14.36,14.33,14.35,101400.0
2012-05-30 11:00:00,14.34,14.41,14.33,14.41,162000.0,14.34,14.41,14.33,14.41,162000.0
2012-05-30 11:10:00,14.4,14.43,14.4,14.41,133200.0,14.4,14.43,14.4,14.41,133200.0
2012-05-30 11:20:00,14.42,14.44,14.41,14.44,81600.0,14.42,14.44,14.41,14.44,81600.0
2012-05-30 11:30:00,14.44,14.44,14.41,14.42,88800.0,14.44,14.44,14.41,14.42,88800.0
2012-05-30 11:40:00,14.42,14.43,14.4,14.4,92400.0,14.42,14.43,14.4,14.4,92400.0
2012-05-30 11:50:00,14.4,14.42,14.4,14.42,135000.0,14.4,14.42,14.4,14.42,135000.0
2012-05-30 12:00:00,14.41,14.42,14.36,14.38,45000.0,14.41,14.42,14.36,14.38,45000.0
2012-05-30 12:10:00,14.37,14.38,14.36,14.36,49200.0,14.37,14.38,14.36,14.36,49200.0
2012-05-30 12:20:00,14.37,14.38,14.33,14.33,85200.0,14.37,14.38,14.33,14.33,85200.0
2012-05-30 12:30:00,14.33,14.37,14.33,14.36,61800.0,14.33,14.37,14.33,14.36,61800.0
2012-05-30 12:40:00,14.36,14.38,14.36,14.38,94800.0,14.36,14.38,14.36,14.38,94800.0
2012-05-30 12:50:00,14.38,14.41,14.38,14.41,120000.0,14.38,14.41,14.38,14.41,120000.0
2012-05-30 13:00:00,14.4,14.42,14.4,14.4,60600.0,14.4,14.42,14.4,14.4,60600.0
2012-05-30 13:10:00,14.4,14.42,14.4,14.4,87600.0,14.4,14.42,14.4,14.4,87600.0
2012-05-30 13:20:00,14.4,14.42,14.4,14.41,29400.0,14.4,14.42,14.4,14.41,29400.0
2012-05-30 13:30:00,14.41,14.45,14.41,14.42,231000.0,14.41,14.45,14.41,14.42,231000.0
2012-05-30 13:40:00,14.42,14.44,14.41,14.42,98400.0,14.42,14.44,14.41,14.42,98400.0
2012-05-30 13:50:00,14.42,14.43,14.41,14.42,176400.0,14.42,14.43,14.41,14.42,176400.0
2012-05-30 14:00:00,14.42,14.42,14.41,14.41,115200.0,14.42,14.42,14.41,14.41,115200.0
2012-05-30 14:10:00,14.42,14.42,14.39,14.4,90600.0,14.42,14.42,14.39,14.4,90600.0
2012-05-30 14:20:00,14.41,14.41,14.38,14.39,40800.0,14.41,14.41,14.38,14.39,40800.0
2012-05-30 14:30:00,14.39,14.39,14.37,14.37,81000.0,14.39,14.39,14.37,14.37,81000.0
2012-05-30 14:40:00,14.38,14.4,14.37,14.38,53400.0,14.38,14.4,14.37,14.38,53400.0
2012-05-30 14:50:00,14.38,14.39,14.37,14.38,79800.0,14.38,14.39,14.37,14.38,79800.0
2012-05-30 15:00:00,14.38,14.38,14.34,14.35,55800.0,14.38,14.38,14.34,14.35,55800.0
2012-05-30 15:10:00,14.35,14.35,14.31,14.33,99600.0,14.35,14.35,14.31,14.33,99600.0
2012-05-30 15:20:00,14.33,14.35,14.31,14.34,172800.0,14.33,14.35,14.31,14.34,172800.0
2012-05-30 15:30:00,14.35,14.35,14.32,14.34,136800.0,14.35,14.35,14.32,14.34,136800.0
2012-05-30 15:40:00,14.34,14.35,14.31,14.33,253200.0,14.34,14.35,14.31,14.33,253200.0
2012-05-30 15:50:00,14.33,14.34,14.3,14.3,753000.0,14.33,14.34,14.3,14.3,753000.0
2012-05-31 09:30:00,14.23,14.23,14.04,14.22,396600.0,14.23,14.23,14.04,14.22,396600.0
2012-05-31 09:40:00,14.23,14.23,14.15,14.16,199800.0,14.23,14.23,14.15,14.16,199800.0
2012-05-31 09:50:00,14.15,14.22,14.15,14.21,180000.0,14.15,14.22,14.15,14.21,180000.0
2012-05-31 10:00:00,14.21,14.24,14.2,14.22,153600.0,14.21,14.24,14.2,14.22,153600.0
2012-05-31 10:10:00,14.22,14.23,14.18,14.23,71400.0,14.22,14.23,14.18,14.23,71400.0
2012-05-31 10:20:00,14.23,14.24,14.2,14.24,67200.0,14.23,14.24,14.2,14.24,67200.0
2012-05-31 10:30:00,14.24,14.25,14.22,14.23,90600.0,14.24,14.25,14.22,14.23,90600.0
2012-05-31 10:40:00,14.23,14.23,14.15,14.15,183000.0,14.23,14.23,14.15,14.15,183000.0
2012-05-31 10:50:00,14.15,14.19,14.14,14.16,48600.0,14.15,14.19,14.14,14.16,48600.0
2012-05-31 11:00:00,14.16,14.17,14.12,14.15,81600.0,14.16,14.17,14.12,14.15,81600.0
2012-05-31 11:10:00,14.15,14.16,14.13,14.15,201600.0,14.15,14.16,14.13,14.15,201600.0
2012-05-31 11:20:00,14.14,14.16,14.13,14.15,193800.0,14.14,14.16,14.13,14.15,193800.0
2012-05-31 11:30:00,14.16,14.19,14.16,14.17,303000.0,14.16,14.19,14.16,14.17,303000.0
2012-05-31 11:40:00,14.17,14.18,14.16,14.18,323400.0,14.17,14.18,14.16,14.18,323400.0
2012-05-31 11:50:00,14.18,14.18,14.17,14.17,291600.0,14.18,14.18,14.17,14.17,291600.0
2012-05-31 12:00:00,14.17,14.2,14.16,14.19,226200.0,14.17,14.2,14.16,14.19,226200.0
2012-05-31 12:10:00,14.19,14.19,14.18,14.19,250800.0,14.19,14.19,14.18,14.19,250800.0
2012-05-31 12:20:00,14.19,14.24,14.19,14.21,288600.0,14.19,14.24,14.19,14.21,288600.0
2012-05-31 12:30:00,14.21,14.24,14.21,14.22,46200.0,14.21,14.24,14.21,14.22,46200.0
2012-05-31 12:40:00,14.23,14.23,14.18,14.2,99600.0,14.23,14.23,14.18,14.2,99600.0
2012-05-31 12:50:00,14.22,14.22,14.19,14.19,45000.0,14.22,14.22,14.19,14.19,45000.0
2012-05-31 13:00:00,14.19,14.24,14.19,14.22,176400.0,14.19,14.24,14.19,14.22,176400.0
2012-05-31 13:10:00,14.22,14.24,14.22,14.23,66000.0,14.22,14.24,14.22,14.23,66000.0
2012-05-31 13:20:00,14.23,14.24,14.2,14.2,33600.0,14.23,14.24,14.2,14.2,33600.0
2012-05-31 13:30:00,14.21,14.24,14.18,14.2,57000.0,14.21,14.24,14.18,14.2,57000.0
2012-05-31 13:40:00,14.2,14.21,14.18,14.18,44400.0,14.2,14.21,14.18,14.18,44400.0
2012-05-31 13:50:00,14.18,14.19,14.17,14.18,33600.0,14.18,14.19,14.17,14.18,33600.0
2012-05-31 14:00:00,14.18,14.23,14.18,14.21,64800.0,14.18,14.23,14.18,14.21,64800.0
2012-05-31 14:10:00,14.21,14.22,14.19,14.2,103800.0,14.21,14.22,14.19,14.2,103800.0
2012-05-31 14:20:00,14.2,14.21,14.17,14.19,58800.0,14.2,14.21,14.17,14.19,58800.0
2012-05-31 14:30:00,14.19,14.21,14.18,14.21,61800.0,14.19,14.21,14.18,14.21,61800.0
2012-05-31 14:40:00,14.21,14.21,14.17,14.17,90600.0,14.21,14.21,14.17,14.17,90600.0
2012-05-31 14:50:00,14.18,14.18,14.16,14.16,116400.0,14.18,14.18,14.16,14.16,116400.0
2012-05-31 15:00:00,14.16,14.18,14.15,14.16,226200.0,14.16,14.18,14.15,14.16,226200.0
2012-05-31 15:10:00,14.16,14.18,14.15,14.16,283800.0,14.16,14.18,14.15,14.16,283800.0
2012-05-31 15:20:00,14.16,14.27,14.16,14.26,256200.0,14.16,14.27,14.16,14.26,256200.0
2012-05-31 15:30:00,14.26,14.3,14.24,14.29,203400.0,14.26,14.3,14.24,14.29,203400.0
2012-05-31 15:40:00,14.29,14.3,14.22,14.23,268800.0,14.29,14.3,14.22,14.23,268800.0
2012-05-31 15:50:00,14.24,14.26,14.22,14.22,658800.0,14.24,14.26,14.22,14.22,658800.0
2012-06-01 09:30:00,14.01,14.16,13.98,14.16,338400.0,14.01,14.16,13.98,14.16,338400.0
2012-06-01 09:40:00,14.16,14.16,14.08,14.1,44400.0,14.16,14.16,14.08,14.1,44400.0
2012-06-01 09:50:00,14.1,14.18,14.1,14.18,153000.0,14.1,14.18,14.1,14.18,153000.0
2012-06-01 10:00:00,14.16,14.22,14.16,14.2,129600.0,14.16,14.22,14.16,14.2,129600.0
2012-06-01 10:10:00,14.2,14.22,14.18,14.21,322200.0,14.2,14.22,14.18,14.21,322200.0
2012-06-01 10:20:00,14.21,14.24,14.18,14.22,204600.0,14.21,14.24,14.18,14.22,204600.0
2012-06-01 10:30:00,14.22,14.24,14.21,14.24,186600.0,14.22,14.24,14.21,14.24,186600.0
2012-06-01 10:40:00,14.23,14.24,14.22,14.23,73200.0,14.23,14.24,14.22,14.23,73200.0
2012-06-01 10:50:00,14.23,14.23,14.21,14.22,158400.0,14.23,14.23,14.21,14.22,158400.0
2012-06-01 11:00:00,14.21,14.22,14.2,14.21,93000.0,14.21,14.22,14.2,14.21,93000.0
2012-06-01 11:10:00,14.21,14.21,14.17,14.19,103800.0,14.21,14.21,14.17,14.19,103800.0
2012-06-01 11:20:00,14.18,14.19,14.15,14.16,134400.0,14.18,14.19,14.15,14.16,134400.0
2012-06-01 11:30:00,14.16,14.16,14.13,14.13,142800.0,14.16,14.16,14.13,14.13,142800.0
2012-06-01 11:40:00,14.13,14.13,14.1,14.1,64200.0,14.13,14.13,14.1,14.1,64200.0
2012-06-01 11:50:00,14.1,14.12,14.06,14.08,159600.0,14.1,14.12,14.06,14.08,159600.0
2012-06-01 12:00:00,14.08,14.09,14.06,14.08,126000.0,14.08,14.09,14.06,14.08,126000.0
2012-06-01 12:10:00,14.08,14.11,14.08,14.1,96000.0,14.08,14.11,14.08,14.1,96000.0
2012-06-01 12:20:00,14.1,14.11,14.08,14.1,64200.0,14.1,14.11,14.08,14.1,64200.0
2012-06-01 12:30:00,14.1,14.1,14.08,14.09,64800.0,14.1,14.1,14.08,14.09,64800.0
2012-06-01 12:40:00,14.09,14.11,14.09,14.11,117000.0,14.09,14.11,14.09,14.11,117000.0
2012-06-01 12:50:00,14.11,14.11,14.1,14.1,32400.0,14.11,14.11,14.1,14.1,32400.0
2012-06-01 13:00:00,14.11,14.11,14.1,14.1,48600.0,14.11,14.11,14.1,14.1,48600.0
2012-06-01 13:10:00,14.11,14.12,14.1,14.1,27600.0,14.11,14.12,14.1,14.1,27600.0
2012-06-01 13:20:00,14.1,14.1,14.09,14.1,128400.0,14.1,14.1,14.09,14.1,128400.0
2012-06-01 13:30:00,14.1,14.1,14.06,14.06,66600.0,14.1,14.1,14.06,14.06,66600.0
2012-06-01 13:40:00,14.06,14.09,14.05,14.08,154800.0,14.06,14.09,14.05,14.08,154800.0
2012-06-01 13:50:00,14.08,14.11,14.06,14.11,67200.0,14.08,14.11,14.06,14.11,67200.0
2012-06-01 14:00:00,14.1,14.11,14.07,14.09,111600.0,14.1,14.11,14.07,14.09,111600.0
2012-06-01 14:10:00,14.09,14.1,14.08,14.1,61200.0,14.09,14.1,14.08,14.1,61200.0
2012-06-01 14:20:00,14.1,14.13,14.1,14.12,57600.0,14.1,14.13,14.1,14.12,57600.0
2012-06-01 14:30:00,14.12,14.15,14.11,14.14,45600.0,14.12,14.15,14.11,14.14,45600.0
2012-06-01 14:40:00,14.13,14.14,14.12,14.12,31800.0,14.13,14.14,14.12,14.12,31800.0
2012-06-01 14:50:00,14.12,14.13,14.08,14.08,64200.0,14.12,14.13,14.08,14.08,64200.0
2012-06-01 15:00:00,14.08,14.12,14.08,14.11,54000.0,14.08,14.12,14.08,14.11,54000.0
2012-06-01 15:10:00,14.11,14.13,14.1,14.1,160800.0,14.11,14.13,14.1,14.1,160800.0
2012-06-01 15:20:00,14.11,14.13,14.1,14.11,110400.0,14.11,14.13,14.1,14.11,110400.0
2012-06-01 15:30:00,14.12,14.14,14.1,14.12,184800.0,14.12,14.14,14.1,14.12,184800.0
2012-06-01 15:40:00,14.12,14.13,14.1,14.1,437400.0,14.12,14.13,14.1,14.1,437400.0
2012-06-01 15:50:00,14.1,14.12,14.09,14.09,622200.0,14.1,14.12,14.09,14.09,622200.0
2012-06-04 09:30:00,14.08,14.08,14.01,14.03,170400.0,14.08,14.08,14.01,14.03,170400.0
2012-06-04 09:40:00,14.03,14.05,13.97,13.97,100800.0,14.03,14.05,13.97,13.97,100800.0
2012-06-04 09:50:00,13.98,13.98,13.91,13.92,91800.0,13.98,13.98,13.91,13.92,91800.0
2012-06-04 10:00:00,13.93,13.96,13.91,13.91,113400.0,13.93,13.96,13.91,13.91,113400.0
2012-06-04 10:10:00,13.91,13.98,13.9,13.96,244800.0,13.91,13.98,13.9,13.96,244800.0
2012-06-04 10:20:00,13.97,13.97,13.93,13.95,114000.0,13.97,13.97,13.93,13.95,114000.0
2012-06-04 10:30:00,13.95,13.97,13.94,13.95,130800.0,13.95,13.97,13.94,13.95,130800.0
2012-06-04 10:40:00,13.96,13.99,13.94,13.96,308400.0,13.96,13.99,13.94,13.96,308400.0
2012-06-04 10:50:00,13.96,13.97,13.95,13.96,267600.0,13.96,13.97,13.95,13.96,267600.0
2012-06-04 11:00:00,13.96,13.96,13.93,13.93,385200.0,13.96,13.96,13.93,13.93,385200.0
2012-06-04 11:10:00,13.93,13.94,13.91,13.92,246600.0,13.93,13.94,13.91,13.92,246600.0
2012-06-04 11:20:00,13.91,13.94,13.9,13.91,59400.0,13.91,13.94,13.9,13.91,59400.0
2012-06-04 11:30:00,13.91,13.92,13.91,13.91,169800.0,13.91,13.92,13.91,13.91,169800.0
2012-06-04 11:40:00,13.91,13.92,13.91,13.92,56400.0,13.91,13.92,13.91,13.92,56400.0
2012-06-04 11:50:00,13.92,13.93,13.91,13.92,28200.0,13.92,13.93,13.91,13.92,28200.0
2012-06-04 12:00:00,13.91,13.92,13.9,13.91,33600.0,13.91,13.92,13.9,13.91,33600.0
2012-06-04 12:10:00,13.91,13.91,13.87,13.87,41400.0,13.91,13.91,13.87,13.87,41400.0
2012-06-04 12:20:00,13.87,13.87,13.84,13.84,83400.0,13.87,13.87,13.84,13.84,83400.0
2012-06-04 12:30:00,13.84,13.88,13.84,13.88,49800.0,13.84,13.88,13.84,13.88,49800.0
2012-06-04 12:40:00,13.87,13.89,13.87,13.88,33000.0,13.87,13.89,13.87,13.88,33000.0
2012-06-04 12:50:00,13.88,13.88,13.86,13.86,34200.0,13.88,13.88,13.86,13.86,34200.0
2012-06-04 13:00:00,13.86,13.88,13.86,13.86,27000.0,13.86,13.88,13.86,13.86,27000.0
2012-06-04 13:10:00,13.86,13.87,13.85,13.85,31800.0,13.86,13.87,13.85,13.85,31800.0
2012-06-04 13:20:00,13.85,13.85,13.82,13.83,88200.0,13.85,13.85,13.82,13.83,88200.0
2012-06-04 13:30:00,13.84,13.91,13.84,13.9,75000.0,13.84,13.91,13.84,13.9,75000.0
2012-06-04 13:40:00,13.91,13.91,13.86,13.88,37200.0,13.91,13.91,13.86,13.88,37200.0
2012-06-04 13:50:00,13.87,13.89,13.84,13.88,159600.0,13.87,13.89,13.84,13.88,159600.0
2012-06-04 14:00:00,13.88,13.92,13.88,13.91,54000.0,13.88,13.92,13.88,13.91,54000.0
2012-06-04 14:10:00,13.91,13.96,13.91,13.96,54000.0,13.91,13.96,13.91,13.96,54000.0
2012-06-04 14:20:00,13.96,14.0,13.95,13.99,45000.0,13.96,14.0,13.95,13.99,45000.0
2012-06-04 14:30:00,13.99,14.03,13.96,14.02,61200.0,13.99,14.03,13.96,14.02,61200.0
2012-06-04 14:40:00,14.01,14.03,13.99,14.01,132600.0,14.01,14.03,13.99,14.01,132600.0
2012-06-04 14:50:00,14.02,14.02,13.98,13.98,37800.0,14.02,14.02,13.98,13.98,37800.0
2012-06-04 15:00:00,13.99,13.99,13.97,13.97,28200.0,13.99,13.99,13.97,13.97,28200.0
2012-06-04 15:10:00,13.97,13.97,13.95,13.97,60000.0,13.97,13.97,13.95,13.97,60000.0
2012-06-04 15:20:00,13.97,14.0,13.96,14.0,69600.0,13.97,14.0,13.96,14.0,69600.0
2012-06-04 15:30:00,13.99,13.99,13.95,13.97,111600.0,13.99,13.99,13.95,13.97,111600.0
2012-06-04 15:40:00,13.97,14.02,13.97,14.02,173400.0,13.97,14.02,13.97,14.02,173400.0
2012-06-04 15:50:00,14.02,14.04,14.01,14.02,280200.0,14.02,14.04,14.01,14.02,280200.0
2012-06-05 09:30:00,13.94,14.01,13.94,14.0,332400.0,13.94,14.01,13.94,14.0,332400.0
2012-06-05 09:40:00,14.0,14.07,13.98,14.06,139200.0,14.0,14.07,13.98,14.06,139200.0
2012-06-05 09:50:00,14.07,14.1,14.06,14.07,282600.0,14.07,14.1,14.06,14.07,282600.0
2012-06-05 10:00:00,14.09,14.15,14.07,14.15,379800.0,14.09,14.15,14.07,14.15,379800.0
2012-06-05 10:10:00,14.15,14.19,14.15,14.18,319200.0,14.15,14.19,14.15,14.18,319200.0
2012-06-05 10:20:00,14.18,14.24,14.17,14.24,465000.0,14.18,14.24,14.17,14.24,465000.0
2012-06-05 10:30:00,14.24,14.31,14.22,14.29,297000.0,14.24,14.31,14.22,14.29,297000.0
2012-06-05 10:40:00,14.29,14.3,14.23,14.23,54000.0,14.29,14.3,14.23,14.23,54000.0
2012-06-05 10:50:00,14.23,14.26,14.22,14.22,69000.0,14.23,14.26,14.22,14.22,69000.0
2012-06-05 11:00:00,14.22,14.26,14.22,14.24,42600.0,14.22,14.26,14.22,14.24,42600.0
2012-06-05 11:10:00,14.24,14.24,14.23,14.24,82800.0,14.24,14.24,14.23,14.24,82800.0
2012-06-05 11:20:00,14.25,14.26,14.23,14.23,39000.0,14.25,14.26,14.23,14.23,39000.0
2012-06-05 11:30:00,14.23,14.24,14.22,14.22,45600.0,14.23,14.24,14.22,14.22,45600.0
2012-06-05 11:40:00,14.22,14.27,14.21,14.26,91200.0,14.22,14.27,14.21,14.26,91200.0
2012-06-05 11:50:00,14.26,14.26,14.22,14.22,224400.0,14.26,14.26,14.22,14.22,224400.0
2012-06-05 12:00:00,14.22,14.26,14.22,14.25,51600.0,14.22,14.26,14.22,14.25,51600.0
2012-06-05 12:10:00,14.26,14.26,14.22,14.25,43200.0,14.26,14.26,14.22,14.25,43200.0
2012-06-05 12:20:00,14.24,14.27,14.24,14.27,55800.0,14.24,14.27,14.24,14.27,55800.0
2012-06-05 12:30:00,14.27,14.32,14.27,14.32,77400.0,14.27,14.32,14.27,14.32,77400.0
2012-06-05 12:40:00,14.32,14.47,14.31,14.36,805200.0,14.32,14.47,14.31,14.36,805200.0
2012-06-05 12:50:00,14.36,14.37,14.33,14.33,81600.0,14.36,14.37,14.33,14.33,81600.0
2012-06-05 13:00:00,14.32,14.33,14.31,14.31,45000.0,14.32,14.33,14.31,14.31,45000.0
2012-06-05 13:10:00,14.31,14.34,14.3,14.32,68400.0,14.31,14.34,14.3,14.32,68400.0
2012-06-05 13:20:00,14.32,14.35,14.32,14.34,45000.0,14.32,14.35,14.32,14.34,45000.0
2012-06-05 13:30:00,14.34,14.34,14.31,14.32,39600.0,14.34,14.34,14.31,14.32,39600.0
2012-06-05 13:40:00,14.32,14.36,14.31,14.36,255600.0,14.32,14.36,14.31,14.36,255600.0
2012-06-05 13:50:00,14.35,14.38,14.35,14.38,106800.0,14.35,14.38,14.35,14.38,106800.0
2012-06-05 14:00:00,14.38,14.4,14.35,14.4,66600.0,14.38,14.4,14.35,14.4,66600.0
2012-06-05 14:10:00,14.39,14.42,14.38,14.42,52800.0,14.39,14.42,14.38,14.42,52800.0
2012-06-05 14:20:00,14.42,14.43,14.4,14.43,82200.0,14.42,14.43,14.4,14.43,82200.0
2012-06-05 14:30:00,14.43,14.46,14.42,14.45,93000.0,14.43,14.46,14.42,14.45,93000.0
2012-06-05 14:40:00,14.45,14.47,14.44,14.47,77400.0,14.45,14.47,14.44,14.47,77400.0
2012-06-05 14:50:00,14.46,14.5,14.45,14.5,298200.0,14.46,14.5,14.45,14.5,298200.0
2012-06-05 15:00:00,14.5,14.54,14.5,14.5,123600.0,14.5,14.54,14.5,14.5,123600.0
2012-06-05 15:10:00,14.49,14.52,14.49,14.5,153000.0,14.49,14.52,14.49,14.5,153000.0
2012-06-05 15:20:00,14.5,14.55,14.5,14.54,202800.0,14.5,14.55,14.5,14.54,202800.0
2012-06-05 15:30:00,14.54,14.57,14.53,14.56,174600.0,14.54,14.57,14.53,14.56,174600.0
2012-06-05 15:40:00,14.57,14.58,14.54,14.55,415200.0,14.57,14.58,14.54,14.55,415200.0
2012-06-05 15:50:00,14.55,14.56,14.52,14.53,486600.0,14.55,14.56,14.52,14.53,486600.0
2012-06-06 09:30:00,14.53,14.53,14.24,14.29,524400.0,14.53,14.53,14.24,14.29,524400.0
2012-06-06 09:40:00,14.27,14.36,14.26,14.31,574200.0,14.27,14.36,14.26,14.31,574200.0
2012-06-06 09:50:00,14.31,14.39,14.3,14.32,340800.0,14.31,14.39,14.3,14.32,340800.0
2012-06-06 10:00:00,14.31,14.35,14.31,14.33,405600.0,14.31,14.35,14.31,14.33,405600.0
2012-06-06 10:10:00,14.33,14.34,14.28,14.32,244200.0,14.33,14.34,14.28,14.32,244200.0
2012-06-06 10:20:00,14.32,14.33,14.3,14.33,127200.0,14.32,14.33,14.3,14.33,127200.0
2012-06-06 10:30:00,14.33,14.34,14.32,14.32,97200.0,14.33,14.34,14.32,14.32,97200.0
2012-06-06 10:40:00,14.32,14.34,14.32,14.33,186000.0,14.32,14.34,14.32,14.33,186000.0
2012-06-06 10:50:00,14.33,14.36,14.32,14.35,138000.0,14.33,14.36,14.32,14.35,138000.0
2012-06-06 11:00:00,14.35,14.36,14.31,14.32,148200.0,14.35,14.36,14.31,14.32,148200.0
2012-06-06 11:10:00,14.32,14.34,14.32,14.33,118800.0,14.32,14.34,14.32,14.33,118800.0
2012-06-06 11:20:00,14.33,14.34,14.33,14.33,72000.0,14.33,14.34,14.33,14.33,72000.0
2012-06-06 11:30:00,14.34,14.34,14.32,14.33,370200.0,14.34,14.34,14.32,14.33,370200.0
2012-06-06 11:40:00,14.33,14.34,14.32,14.33,56400.0,14.33,14.34,14.32,14.33,56400.0
2012-06-06 11:50:00,14.32,14.34,14.31,14.33,318600.0,14.32,14.34,14.31,14.33,318600.0
2012-06-06 12:00:00,14.33,14.35,14.33,14.34,302400.0,14.33,14.35,14.33,14.34,302400.0
2012-06-06 12:10:00,14.34,14.34,14.33,14.33,177600.0,14.34,14.34,14.33,14.33,177600.0
2012-06-06 12:20:00,14.33,14.34,14.33,14.33,96600.0,14.33,14.34,14.33,14.33,96600.0
2012-06-06 12:30:00,14.33,14.34,14.32,14.32,110400.0,14.33,14.34,14.32,14.32,110400.0
2012-06-06 12:40:00,14.33,14.34,14.32,14.33,108600.0,14.33,14.34,14.32,14.33,108600.0
2012-06-06 12:50:00,14.33,14.33,14.33,14.33,214800.0,14.33,14.33,14.33,14.33,214800.0
2012-06-06 13:00:00,14.33,14.33,14.32,14.33,190800.0,14.33,14.33,14.32,14.33,190800.0
2012-06-06 13:10:00,14.33,14.34,14.32,14.32,204000.0,14.33,14.34,14.32,14.32,204000.0
2012-06-06 13:20:00,14.32,14.33,14.32,14.33,82200.0,14.32,14.33,14.32,14.33,82200.0
2012-06-06 13:30:00,14.33,14.33,14.32,14.33,78600.0,14.33,14.33,14.32,14.33,78600.0
2012-06-06 13:40:00,14.32,14.34,14.32,14.33,139800.0,14.32,14.34,14.32,14.33,139800.0
2012-06-06 13:50:00,14.33,14.34,14.31,14.32,137400.0,14.33,14.34,14.31,14.32,137400.0
2012-06-06 14:00:00,14.32,14.34,14.32,14.33,275400.0,14.32,14.34,14.32,14.33,275400.0
2012-06-06 14:10:00,14.33,14.34,14.31,14.31,119400.0,14.33,14.34,14.31,14.31,119400.0
2012-06-06 14:20:00,14.32,14.33,14.31,14.33,105600.0,14.32,14.33,14.31,14.33,105600.0
2012-06-06 14:30:00,14.33,14.34,14.33,14.33,106200.0,14.33,14.34,14.33,14.33,106200.0
2012-06-06 14:40:00,14.33,14.33,14.32,14.33,78600.0,14.33,14.33,14.32,14.33,78600.0
2012-06-06 14:50:00,14.33,14.33,14.32,14.33,109200.0,14.33,14.33,14.32,14.33,109200.0
2012-06-06 15:00:00,14.33,14.33,14.33,14.33,79200.0,14.33,14.33,14.33,14.33,79200.0
2012-06-06 15:10:00,14.33,14.34,14.33,14.33,352800.0,14.33,14.34,14.33,14.33,352800.0
2012-06-06 15:20:00,14.33,14.34,14.32,14.32,337200.0,14.33,14.34,14.32,14.32,337200.0
2012-06-06 15:30:00,14.32,14.35,14.32,14.34,170400.0,14.32,14.35,14.32,14.34,170400.0
2012-06-06 15:40:00,14.34,14.37,14.34,14.36,287400.0,14.34,14.37,14.34,14.36,287400.0
2012-06-06 15:50:00,14.36,14.39,14.35,14.39,329400.0,14.36,14.39,14.35,14.39,329400.0
2012-06-07 09:30:00,14.61,14.67,14.51,14.53,403200.0,14.61,14.67,14.51,14.53,403200.0
2012-06-07 09:40:00,14.52,14.67,14.52,14.65,349200.0,14.52,14.67,14.52,14.65,349200.0
2012-06-07 09:50:00,14.65,14.66,14.61,14.64,126600.0,14.65,14.66,14.61,14.64,126600.0
2012-06-07 10:00:00,14.65,14.67,14.61,14.65,88800.0,14.65,14.67,14.61,14.65,88800.0
2012-06-07 10:10:00,14.64,14.65,14.62,14.63,78000.0,14.64,14.65,14.62,14.63,78000.0
2012-06-07 10:20:00,14.63,14.7,14.63,14.69,105600.0,14.63,14.7,14.63,14.69,105600.0
2012-06-07 10:30:00,14.68,14.69,14.65,14.66,76200.0,14.68,14.69,14.65,14.66,76200.0
2012-06-07 10:40:00,14.64,14.66,14.62,14.62,46800.0,14.64,14.66,14.62,14.62,46800.0
2012-06-07 10:50:00,14.63,14.65,14.62,14.64,15000.0,14.63,14.65,14.62,14.64,15000.0
2012-06-07 11:00:00,14.64,14.66,14.62,14.63,78000.0,14.64,14.66,14.62,14.63,78000.0
2012-06-07 11:10:00,14.63,14.65,14.6,14.61,58200.0,14.63,14.65,14.6,14.61,58200.0
2012-06-07 11:20:00,14.61,14.64,14.61,14.62,52800.0,14.61,14.64,14.61,14.62,52800.0
2012-06-07 11:30:00,14.62,14.67,14.61,14.66,59400.0,14.62,14.67,14.61,14.66,59400.0
2012-06-07 11:40:00,14.66,14.66,14.66,14.66,43200.0,14.66,14.66,14.66,14.66,43200.0
2012-06-07 11:50:00,14.66,14.7,14.66,14.69,435600.0,14.66,14.7,14.66,14.69,435600.0
2012-06-07 12:00:00,14.69,14.7,14.64,14.65,102600.0,14.69,14.7,14.64,14.65,102600.0
2012-06-07 12:10:00,14.65,14.68,14.63,14.66,96000.0,14.65,14.68,14.63,14.66,96000.0
2012-06-07 12:20:00,14.66,14.67,14.64,14.66,22800.0,14.66,14.67,14.64,14.66,22800.0
2012-06-07 12:30:00,14.66,14.66,14.64,14.65,33600.0,14.66,14.66,14.64,14.65,33600.0
2012-06-07 12:40:00,14.65,14.65,14.63,14.65,85200.0,14.65,14.65,14.63,14.65,85200.0
2012-06-07 12:50:00,14.65,14.67,14.63,14.64,35400.0,14.65,14.67,14.63,14.64,35400.0
2012-06-07 13:00:00,14.64,14.66,14.64,14.66,6000.0,14.64,14.66,14.64,14.66,6000.0
2012-06-07 13:10:00,14.66,14.67,14.65,14.67,95400.0,14.66,14.67,14.65,14.67,95400.0
2012-06-07 13:20:00,14.67,14.68,14.67,14.67,35400.0,14.67,14.68,14.67,14.67,35400.0
2012-06-07 13:30:00,14.67,14.67,14.67,14.67,94200.0,14.67,14.67,14.67,14.67,94200.0
2012-06-07 13:40:00,14.67,14.69,14.67,14.69,88200.0,14.67,14.69,14.67,14.69,88200.0
2012-06-07 13:50:00,14.68,14.68,14.66,14.67,124800.0,14.68,14.68,14.66,14.67,124800.0
2012-06-07 14:00:00,14.67,14.67,14.65,14.65,239400.0,14.67,14.67,14.65,14.65,239400.0
2012-06-07 14:10:00,14.65,14.67,14.65,14.66,83400.0,14.65,14.67,14.65,14.66,83400.0
2012-06-07 14:20:00,14.66,14.67,14.66,14.66,56400.0,14.66,14.67,14.66,14.66,56400.0
2012-06-07 14:30:00,14.66,14.68,14.66,14.68,85800.0,14.66,14.68,14.66,14.68,85800.0
2012-06-07 14:40:00,14.68,14.69,14.67,14.68,55200.0,14.68,14.69,14.67,14.68,55200.0
2012-06-07 14:50:00,14.68,14.68,14.67,14.67,77400.0,14.68,14.68,14.67,14.67,77400.0
2012-06-07 15:00:00,14.67,14.67,14.64,14.66,118200.0,14.67,14.67,14.64,14.66,118200.0
2012-06-07 15:10:00,14.66,14.67,14.62,14.63,102600.0,14.66,14.67,14.62,14.63,102600.0
2012-06-07 15:20:00,14.63,14.63,14.58,14.58,252600.0,14.63,14.63,14.58,14.58,252600.0
2012-06-07 15:30:00,14.58,14.6,14.56,14.56,210000.0,14.58,14.6,14.56,14.56,210000.0
2012-06-07 15:40:00,14.56,14.58,14.53,14.54,349800.0,14.56,14.58,14.53,14.54,349800.0
2012-06-07 15:50:00,14.55,14.55,14.5,14.54,647400.0,14.55,14.55,14.5,14.54,647400.0
2012-06-08 09:30:00,14.48,14.59,14.43,14.57,113400.0,14.48,14.59,14.43,14.57,113400.0
2012-06-08 09:40:00,14.55,14.56,14.53,14.54,90000.0,14.55,14.56,14.53,14.54,90000.0
2012-06-08 09:50:00,14.54,14.59,14.53,14.55,154200.0,14.54,14.59,14.53,14.55,154200.0
2012-06-08 10:00:00,14.55,14.62,14.55,14.61,298800.0,14.55,14.62,14.55,14.61,298800.0
2012-06-08 10:10:00,14.62,14.65,14.61,14.63,281400.0,14.62,14.65,14.61,14.63,281400.0
2012-06-08 10:20:00,14.63,14.65,14.59,14.64,223800.0,14.63,14.65,14.59,14.64,223800.0
2012-06-08 10:30:00,14.63,14.66,14.62,14.66,203400.0,14.63,14.66,14.62,14.66,203400.0
2012-06-08 10:40:00,14.66,14.74,14.65,14.74,86400.0,14.66,14.74,14.65,14.74,86400.0
2012-06-08 10:50:00,14.73,14.75,14.72,14.74,235800.0,14.73,14.75,14.72,14.74,235800.0
2012-06-08 11:00:00,14.74,14.76,14.73,14.74,459600.0,14.74,14.76,14.73,14.74,459600.0
2012-06-08 11:10:00,14.74,14.74,14.65,14.66,349200.0,14.74,14.74,14.65,14.66,349200.0
2012-06-08 11:20:00,14.66,14.71,14.65,14.71,490200.0,14.66,14.71,14.65,14.71,490200.0
2012-06-08 11:30:00,14.71,14.76,14.7,14.75,406200.0,14.71,14.76,14.7,14.75,406200.0
2012-06-08 11:40:00,14.75,14.79,14.75,14.79,100200.0,14.75,14.79,14.75,14.79,100200.0
2012-06-08 11:50:00,14.78,14.81,14.77,14.81,134400.0,14.78,14.81,14.77,14.81,134400.0
2012-06-08 12:00:00,14.81,14.83,14.8,14.81,112800.0,14.81,14.83,14.8,14.81,112800.0
2012-06-08 12:10:00,14.81,14.82,14.8,14.81,78600.0,14.81,14.82,14.8,14.81,78600.0
2012-06-08 12:20:00,14.81,14.82,14.81,14.82,146400.0,14.81,14.82,14.81,14.82,146400.0
2012-06-08 12:30:00,14.82,14.85,14.82,14.83,158400.0,14.82,14.85,14.82,14.83,158400.0
2012-06-08 12:40:00,14.83,14.84,14.82,14.83,218400.0,14.83,14.84,14.82,14.83,218400.0
2012-06-08 12:50:00,14.83,14.83,14.81,14.81,103200.0,14.83,14.83,14.81,14.81,103200.0
2012-06-08 13:00:00,14.81,14.82,14.8,14.81,133800.0,14.81,14.82,14.8,14.81,133800.0
2012-06-08 13:10:00,14.82,14.82,14.8,14.81,231000.0,14.82,14.82,14.8,14.81,231000.0
2012-06-08 13:20:00,14.8,14.81,14.78,14.78,92400.0,14.8,14.81,14.78,14.78,92400.0
2012-06-08 13:30:00,14.78,14.78,14.76,14.76,168600.0,14.78,14.78,14.76,14.76,168600.0
2012-06-08 13:40:00,14.76,14.76,14.74,14.74,119400.0,14.76,14.76,14.74,14.74,119400.0
2012-06-08 13:50:00,14.74,14.76,14.74,14.75,99600.0,14.74,14.76,14.74,14.75,99600.0
2012-06-08 14:00:00,14.75,14.75,14.72,14.72,296400.0,14.75,14.75,14.72,14.72,296400.0
2012-06-08 14:10:00,14.72,14.72,14.71,14.72,90600.0,14.72,14.72,14.71,14.72,90600.0
2012-06-08 14:20:00,14.72,14.75,14.72,14.74,93600.0,14.72,14.75,14.72,14.74,93600.0
2012-06-08 14:30:00,14.75,14.76,14.74,14.74,93000.0,14.75,14.76,14.74,14.74,93000.0
2012-06-08 14:40:00,14.74,14.74,14.7,14.71,142800.0,14.74,14.74,14.7,14.71,142800.0
2012-06-08 14:50:00,14.7,14.71,14.69,14.7,135600.0,14.7,14.71,14.69,14.7,135600.0
2012-06-08 15:00:00,14.7,14.73,14.7,14.73,121800.0,14.7,14.73,14.7,14.73,121800.0
2012-06-08 15:10:00,14.73,14.76,14.73,14.75,511200.0,14.73,14.76,14.73,14.75,511200.0
2012-06-08 15:20:00,14.75,14.76,14.74,14.76,81000.0,14.75,14.76,14.74,14.76,81000.0
2012-06-08 15:30:00,14.76,14.76,14.74,14.75,286800.0,14.76,14.76,14.74,14.75,286800.0
2012-06-08 15:40:00,14.76,14.76,14.74,14.74,463200.0,14.76,14.76,14.74,14.74,463200.0
2012-06-08 15:50:00,14.74,14.74,14.69,14.7,915000.0,14.74,14.74,14.69,14.7,915000.0
2012-06-11 09:30:00,14.74,14.99,14.7,14.75,615600.0,14.74,14.99,14.7,14.75,615600.0
2012-06-11 09:40:00,14.77,14.78,14.44,14.65,942600.0,14.77,14.78,14.44,14.65,942600.0
2012-06-11 09:50:00,14.66,14.71,14.65,14.68,405000.0,14.66,14.71,14.65,14.68,405000.0
2012-06-11 10:00:00,14.68,14.7,14.67,14.69,174000.0,14.68,14.7,14.67,14.69,174000.0
2012-06-11 10:10:00,14.68,14.69,14.63,14.63,394800.0,14.68,14.69,14.63,14.63,394800.0
2012-06-11 10:20:00,14.64,14.74,14.62,14.73,318000.0,14.64,14.74,14.62,14.73,318000.0
2012-06-11 10:30:00,14.73,14.8,14.71,14.8,61800.0,14.73,14.8,14.71,14.8,61800.0
2012-06-11 10:40:00,14.8,14.82,14.78,14.8,175200.0,14.8,14.82,14.78,14.8,175200.0
2012-06-11 10:50:00,14.81,14.85,14.79,14.83,214800.0,14.81,14.85,14.79,14.83,214800.0
2012-06-11 11:00:00,14.83,14.86,14.78,14.86,245400.0,14.83,14.86,14.78,14.86,245400.0
2012-06-11 11:10:00,14.86,14.88,14.81,14.83,168600.0,14.86,14.88,14.81,14.83,168600.0
2012-06-11 11:20:00,14.83,14.84,14.81,14.82,142200.0,14.83,14.84,14.81,14.82,142200.0
2012-06-11 11:30:00,14.82,14.84,14.8,14.84,188400.0,14.82,14.84,14.8,14.84,188400.0
2012-06-11 11:40:00,14.84,14.87,14.83,14.86,375600.0,14.84,14.87,14.83,14.86,375600.0
2012-06-11 11:50:00,14.86,14.86,14.83,14.85,373800.0,14.86,14.86,14.83,14.85,373800.0
2012-06-11 12:00:00,14.86,14.86,14.8,14.81,350400.0,14.86,14.86,14.8,14.81,350400.0
2012-06-11 12:10:00,14.8,14.81,14.76,14.76,88200.0,14.8,14.81,14.76,14.76,88200.0
2012-06-11 12:20:00,14.76,14.76,14.73,14.73,41400.0,14.76,14.76,14.73,14.73,41400.0
2012-06-11 12:30:00,14.73,14.74,14.71,14.72,129000.0,14.73,14.74,14.71,14.72,129000.0
2012-06-11 12:40:00,14.72,14.72,14.71,14.72,95400.0,14.72,14.72,14.71,14.72,95400.0
2012-06-11 12:50:00,14.72,14.74,14.71,14.72,45000.0,14.72,14.74,14.71,14.72,45000.0
2012-06-11 13:00:00,14.73,14.77,14.73,14.77,25200.0,14.73,14.77,14.73,14.77,25200.0
2012-06-11 13:10:00,14.77,14.77,14.74,14.76,75600.0,14.77,14.77,14.74,14.76,75600.0
2012-06-11 13:20:00,14.76,14.79,14.75,14.79,193200.0,14.76,14.79,14.75,14.79,193200.0
2012-06-11 13:30:00,14.79,14.79,14.76,14.78,42000.0,14.79,14.79,14.76,14.78,42000.0
2012-06-11 13:40:00,14.78,14.78,14.76,14.77,31200.0,14.78,14.78,14.76,14.77,31200.0
2012-06-11 13:50:00,14.77,14.78,14.76,14.76,53400.0,14.77,14.78,14.76,14.76,53400.0
2012-06-11 14:00:00,14.76,14.76,14.71,14.73,113400.0,14.76,14.76,14.71,14.73,113400.0
2012-06-11 14:10:00,14.73,14.73,14.71,14.72,94200.0,14.73,14.73,14.71,14.72,94200.0
2012-06-11 14:20:00,14.72,14.73,14.7,14.7,122400.0,14.72,14.73,14.7,14.7,122400.0
2012-06-11 14:30:00,14.7,14.72,14.7,14.72,179400.0,14.7,14.72,14.7,14.72,179400.0
2012-06-11 14:40:00,14.72,14.73,14.71,14.72,130200.0,14.72,14.73,14.71,14.72,130200.0
2012-06-11 14:50:00,14.72,14.73,14.68,14.72,111600.0,14.72,14.73,14.68,14.72,111600.0
2012-06-11 15:00:00,14.71,14.71,14.69,14.7,148200.0,14.71,14.71,14.69,14.7,148200.0
2012-06-11 15:10:00,14.7,14.71,14.69,14.71,312600.0,14.7,14.71,14.69,14.71,312600.0
2012-06-11 15:20:00,14.71,14.72,14.7,14.72,226800.0,14.71,14.72,14.7,14.72,226800.0
2012-06-11 15:30:00,14.72,14.72,14.71,14.72,205200.0,14.72,14.72,14.71,14.72,205200.0
2012-06-11 15:40:00,14.72,14.73,14.68,14.69,374400.0,14.72,14.73,14.68,14.69,374400.0
2012-06-11 15:50:00,14.69,14.7,14.67,14.67,772200.0,14.69,14.7,14.67,14.67,772200.0
2012-06-12 09:30:00,14.68,14.7,14.59,14.62,168600.0,14.68,14.7,14.59,14.62,168600.0
2012-06-12 09:40:00,14.62,14.67,14.62,14.66,130200.0,14.62,14.67,14.62,14.66,130200.0
2012-06-12 09:50:00,14.67,14.68,14.66,14.67,43200.0,14.67,14.68,14.66,14.67,43200.0
2012-06-12 10:00:00,14.67,14.71,14.66,14.67,110400.0,14.67,14.71,14.66,14.67,110400.0
2012-06-12 10:10:00,14.67,14.78,14.67,14.74,259800.0,14.67,14.78,14.67,14.74,259800.0
2012-06-12 10:20:00,14.76,14.78,14.74,14.76,211800.0,14.76,14.78,14.74,14.76,211800.0
2012-06-12 10:30:00,14.76,14.76,14.7,14.73,406200.0,14.76,14.76,14.7,14.73,406200.0
2012-06-12 10:40:00,14.73,14.8,14.73,14.8,66000.0,14.73,14.8,14.73,14.8,66000.0
2012-06-12 10:50:00,14.8,14.88,14.8,14.87,285600.0,14.8,14.88,14.8,14.87,285600.0
2012-06-12 11:00:00,14.86,14.89,14.86,14.88,214200.0,14.86,14.89,14.86,14.88,214200.0
2012-06-12 11:10:00,14.88,14.93,14.88,14.93,151200.0,14.88,14.93,14.88,14.93,151200.0
2012-06-12 11:20:00,14.93,14.99,14.93,14.95,150600.0,14.93,14.99,14.93,14.95,150600.0
2012-06-12 11:30:00,14.96,14.96,14.92,14.93,100800.0,14.96,14.96,14.92,14.93,100800.0
2012-06-12 11:40:00,14.93,14.96,14.92,14.92,133800.0,14.93,14.96,14.92,14.92,133800.0
2012-06-12 11:50:00,14.93,14.93,14.92,14.93,80400.0,14.93,14.93,14.92,14.93,80400.0
2012-06-12 12:00:00,14.93,14.97,14.93,14.95,105600.0,14.93,14.97,14.93,14.95,105600.0
2012-06-12 12:10:00,14.94,14.95,14.92,14.93,105000.0,14.94,14.95,14.92,14.93,105000.0
2012-06-12 12:20:00,14.93,14.94,14.9,14.9,48600.0,14.93,14.94,14.9,14.9,48600.0
2012-06-12 12:30:00,14.9,14.95,14.9,14.93,136800.0,14.9,14.95,14.9,14.93,136800.0
2012-06-12 12:40:00,14.94,14.95,14.92,14.94,157200.0,14.94,14.95,14.92,14.94,157200.0
2012-06-12 12:50:00,14.95,14.96,14.94,14.96,89400.0,14.95,14.96,14.94,14.96,89400.0
2012-06-12 13:00:00,14.97,14.99,14.97,14.98,118200.0,14.97,14.99,14.97,14.98,118200.0
2012-06-12 13:10:00,14.98,15.02,14.98,15.0,267000.0,14.98,15.02,14.98,15.0,267000.0
2012-06-12 13:20:00,15.01,15.02,14.98,14.99,105000.0,15.01,15.02,14.98,14.99,105000.0
2012-06-12 13:30:00,14.99,15.03,14.99,15.02,103800.0,14.99,15.03,14.99,15.02,103800.0
2012-06-12 13:40:00,15.02,15.04,15.02,15.02,118800.0,15.02,15.04,15.02,15.02,118800.0
2012-06-12 13:50:00,15.02,15.04,15.02,15.03,69600.0,15.02,15.04,15.02,15.03,69600.0
2012-06-12 14:00:00,15.03,15.04,15.01,15.04,64200.0,15.03,15.04,15.01,15.04,64200.0
2012-06-12 14:10:00,15.04,15.04,15.01,15.03,131400.0,15.04,15.04,15.01,15.03,131400.0
2012-06-12 14:20:00,15.03,15.06,15.03,15.06,139200.0,15.03,15.06,15.03,15.06,139200.0
2012-06-12 14:30:00,15.07,15.08,15.06,15.07,142800.0,15.07,15.08,15.06,15.07,142800.0
2012-06-12 14:40:00,15.07,15.08,15.06,15.07,109200.0,15.07,15.08,15.06,15.07,109200.0
2012-06-12 14:50:00,15.07,15.1,15.06,15.09,196800.0,15.07,15.1,15.06,15.09,196800.0
2012-06-12 15:00:00,15.09,15.1,15.07,15.1,219600.0,15.09,15.1,15.07,15.1,219600.0
2012-06-12 15:10:00,15.09,15.11,15.07,15.07,145200.0,15.09,15.11,15.07,15.07,145200.0
2012-06-12 15:20:00,15.07,15.11,15.06,15.1,228000.0,15.07,15.11,15.06,15.1,228000.0
2012-06-12 15:30:00,15.1,15.12,15.08,15.12,157800.0,15.1,15.12,15.08,15.12,157800.0
2012-06-12 15:40:00,15.11,15.15,15.11,15.13,514200.0,15.11,15.15,15.11,15.13,514200.0
2012-06-12 15:50:00,15.13,15.14,15.1,15.13,597000.0,15.13,15.14,15.1,15.13,597000.0
2012-06-13 09:30:00,15.08,15.23,15.0,15.17,253800.0,15.08,15.23,15.0,15.17,253800.0
2012-06-13 09:40:00,15.16,15.2,15.09,15.16,122400.0,15.16,15.2,15.09,15.16,122400.0
2012-06-13 09:50:00,15.16,15.2,15.09,15.2,280800.0,15.16,15.2,15.09,15.2,280800.0
2012-06-13 10:00:00,15.19,15.22,15.15,15.21,200400.0,15.19,15.22,15.15,15.21,200400.0
2012-06-13 10:10:00,15.22,15.28,15.2,15.27,286800.0,15.22,15.28,15.2,15.27,286800.0
2012-06-13 10:20:00,15.27,15.29,15.25,15.27,265200.0,15.27,15.29,15.25,15.27,265200.0
2012-06-13 10:30:00,15.27,15.33,15.26,15.31,104400.0,15.27,15.33,15.26,15.31,104400.0
2012-06-13 10:40:00,15.33,15.37,15.31,15.37,243000.0,15.33,15.37,15.31,15.37,243000.0
2012-06-13 10:50:00,15.37,15.38,15.35,15.38,252600.0,15.37,15.38,15.35,15.38,252600.0
2012-06-13 11:00:00,15.38,15.38,15.23,15.23,159600.0,15.38,15.38,15.23,15.23,159600.0
2012-06-13 11:10:00,15.24,15.24,15.19,15.19,205800.0,15.24,15.24,15.19,15.19,205800.0
2012-06-13 11:20:00,15.19,15.23,15.16,15.16,148800.0,15.19,15.23,15.16,15.16,148800.0
2012-06-13 11:30:00,15.17,15.19,15.16,15.17,151800.0,15.17,15.19,15.16,15.17,151800.0
2012-06-13 11:40:00,15.16,15.17,15.08,15.1,211800.0,15.16,15.17,15.08,15.1,211800.0
2012-06-13 11:50:00,15.1,15.15,15.1,15.13,71400.0,15.1,15.15,15.1,15.13,71400.0
2012-06-13 12:00:00,15.13,15.14,15.1,15.12,92400.0,15.13,15.14,15.1,15.12,92400.0
2012-06-13 12:10:00,15.12,15.13,15.09,15.11,55200.0,15.12,15.13,15.09,15.11,55200.0
2012-06-13 12:20:00,15.12,15.14,15.11,15.14,123600.0,15.12,15.14,15.11,15.14,123600.0
2012-06-13 12:30:00,15.13,15.14,15.13,15.14,84600.0,15.13,15.14,15.13,15.14,84600.0
2012-06-13 12:40:00,15.14,15.17,15.12,15.15,129600.0,15.14,15.17,15.12,15.15,129600.0
2012-06-13 12:50:00,15.15,15.15,15.11,15.13,127800.0,15.15,15.15,15.11,15.13,127800.0
2012-06-13 13:00:00,15.13,15.14,15.11,15.13,67800.0,15.13,15.14,15.11,15.13,67800.0
2012-06-13 13:10:00,15.13,15.13,15.12,15.13,48000.0,15.13,15.13,15.12,15.13,48000.0
2012-06-13 13:20:00,15.13,15.13,15.09,15.12,82200.0,15.13,15.13,15.09,15.12,82200.0
2012-06-13 13:30:00,15.12,15.15,15.11,15.15,164400.0,15.12,15.15,15.11,15.15,164400.0
2012-06-13 13:40:00,15.14,15.14,15.12,15.13,211200.0,15.14,15.14,15.12,15.13,211200.0
2012-06-13 13:50:00,15.13,15.14,15.1,15.11,142800.0,15.13,15.14,15.1,15.11,142800.0
2012-06-13 14:00:00,15.11,15.12,15.1,15.12,141000.0,15.11,15.12,15.1,15.12,141000.0
2012-06-13 14:10:00,15.11,15.12,15.09,15.09,201600.0,15.11,15.12,15.09,15.09,201600.0
2012-06-13 14:20:00,15.09,15.11,15.04,15.04,211800.0,15.09,15.11,15.04,15.04,211800.0
2012-06-13 14:30:00,15.03,15.05,15.03,15.04,154200.0,15.03,15.05,15.03,15.04,154200.0
2012-06-13 14:40:00,15.04,15.04,15.03,15.04,254400.0,15.04,15.04,15.03,15.04,254400.0
2012-06-13 14:50:00,15.04,15.08,15.03,15.06,163800.0,15.04,15.08,15.03,15.06,163800.0
2012-06-13 15:00:00,15.06,15.08,15.03,15.05,336600.0,15.06,15.08,15.03,15.05,336600.0
2012-06-13 15:10:00,15.05,15.05,15.03,15.03,171000.0,15.05,15.05,15.03,15.03,171000.0
2012-06-13 15:20:00,15.02,15.03,15.01,15.01,256800.0,15.02,15.03,15.01,15.01,256800.0
2012-06-13 15:30:00,15.01,15.06,15.01,15.06,267600.0,15.01,15.06,15.01,15.06,267600.0
2012-06-13 15:40:00,15.05,15.06,15.03,15.05,597600.0,15.05,15.06,15.03,15.05,597600.0
2012-06-13 15:50:00,15.05,15.09,15.05,15.09,448200.0,15.05,15.09,15.05,15.09,448200.0
2012-06-14 09:30:00,15.21,15.88,15.2,15.78,1968600.0,15.21,15.88,15.2,15.78,1968600.0
2012-06-14 09:40:00,15.79,15.87,15.76,15.83,923400.0,15.79,15.87,15.76,15.83,923400.0
2012-06-14 09:50:00,15.83,16.09,15.77,16.05,960000.0,15.83,16.09,15.77,16.05,960000.0
2012-06-14 10:00:00,16.07,16.29,16.06,16.24,1678800.0,16.07,16.29,16.06,16.24,1678800.0
2012-06-14 10:10:00,16.24,16.48,16.23,16.33,1906200.0,16.24,16.48,16.23,16.33,1906200.0
2012-06-14 10:20:00,16.34,16.5,16.2,16.22,1567200.0,16.34,16.5,16.2,16.22,1567200.0
2012-06-14 10:30:00,16.22,16.22,16.16,16.17,1020600.0,16.22,16.22,16.16,16.17,1020600.0
2012-06-14 10:40:00,16.17,16.24,16.08,16.1,1089000.0,16.17,16.24,16.08,16.1,1089000.0
2012-06-14 10:50:00,16.1,16.11,16.0,16.02,702000.0,16.1,16.11,16.0,16.02,702000.0
2012-06-14 11:00:00,16.03,16.12,15.92,16.11,1223400.0,16.03,16.12,15.92,16.11,1223400.0
2012-06-14 11:10:00,16.12,16.24,16.11,16.17,697800.0,16.12,16.24,16.11,16.17,697800.0
2012-06-14 11:20:00,16.18,16.33,16.18,16.2,715800.0,16.18,16.33,16.18,16.2,715800.0
2012-06-14 11:30:00,16.21,16.26,16.18,16.24,366600.0,16.21,16.26,16.18,16.24,366600.0
2012-06-14 11:40:00,16.24,16.27,16.21,16.23,346800.0,16.24,16.27,16.21,16.23,346800.0
2012-06-14 11:50:00,16.23,16.35,16.23,16.31,514200.0,16.23,16.35,16.23,16.31,514200.0
2012-06-14 12:00:00,16.31,16.43,16.28,16.43,321000.0,16.31,16.43,16.28,16.43,321000.0
2012-06-14 12:10:00,16.42,16.46,16.3,16.33,507600.0,16.42,16.46,16.3,16.33,507600.0
2012-06-14 12:20:00,16.33,16.37,16.27,16.32,345000.0,16.33,16.37,16.27,16.32,345000.0
2012-06-14 12:30:00,16.32,16.33,16.27,16.31,250200.0,16.32,16.33,16.27,16.31,250200.0
2012-06-14 12:40:00,16.31,16.33,16.29,16.32,284400.0,16.31,16.33,16.29,16.32,284400.0
2012-06-14 12:50:00,16.32,16.32,16.25,16.25,135600.0,16.32,16.32,16.25,16.25,135600.0
2012-06-14 13:00:00,16.26,16.31,16.25,16.31,408000.0,16.26,16.31,16.25,16.31,408000.0
2012-06-14 13:10:00,16.3,16.32,16.29,16.29,123000.0,16.3,16.32,16.29,16.29,123000.0
2012-06-14 13:20:00,16.29,16.29,16.25,16.25,155400.0,16.29,16.29,16.25,16.25,155400.0
2012-06-14 13:30:00,16.25,16.29,16.24,16.28,353400.0,16.25,16.29,16.24,16.28,353400.0
2012-06-14 13:40:00,16.27,16.28,16.22,16.25,151200.0,16.27,16.28,16.22,16.25,151200.0
2012-06-14 13:50:00,16.24,16.26,16.22,16.25,211800.0,16.24,16.26,16.22,16.25,211800.0
2012-06-14 14:00:00,16.24,16.25,16.22,16.25,289800.0,16.24,16.25,16.22,16.25,289800.0
2012-06-14 14:10:00,16.25,16.27,16.22,16.24,229800.0,16.25,16.27,16.22,16.24,229800.0
2012-06-14 14:20:00,16.25,16.25,16.13,16.14,459600.0,16.25,16.25,16.13,16.14,459600.0
2012-06-14 14:30:00,16.13,16.2,16.13,16.17,331200.0,16.13,16.2,16.13,16.17,331200.0
2012-06-14 14:40:00,16.17,16.19,16.15,16.15,343200.0,16.17,16.19,16.15,16.15,343200.0
2012-06-14 14:50:00,16.15,16.15,16.09,16.12,268200.0,16.15,16.15,16.09,16.12,268200.0
2012-06-14 15:00:00,16.13,16.18,16.09,16.13,753000.0,16.13,16.18,16.09,16.13,753000.0
2012-06-14 15:10:00,16.13,16.2,16.09,16.09,708000.0,16.13,16.2,16.09,16.09,708000.0
2012-06-14 15:20:00,16.1,16.13,16.07,16.1,459000.0,16.1,16.13,16.07,16.1,459000.0
2012-06-14 15:30:00,16.09,16.17,16.09,16.15,352200.0,16.09,16.17,16.09,16.15,352200.0
2012-06-14 15:40:00,16.15,16.19,16.12,16.17,396000.0,16.15,16.19,16.12,16.17,396000.0
2012-06-14 15:50:00,16.17,16.18,16.13,16.15,786000.0,16.17,16.18,16.13,16.15,786000.0
2012-06-15 09:30:00,16.24,16.24,16.12,16.17,1021200.0,16.24,16.24,16.12,16.17,1021200.0
2012-06-15 09:40:00,16.17,16.22,16.17,16.18,186600.0,16.17,16.22,16.17,16.18,186600.0
2012-06-15 09:50:00,16.18,16.18,16.14,16.15,172800.0,16.18,16.18,16.14,16.15,172800.0
2012-06-15 10:00:00,16.15,16.18,16.14,16.18,186000.0,16.15,16.18,16.14,16.18,186000.0
2012-06-15 10:10:00,16.17,16.18,16.11,16.11,191400.0,16.17,16.18,16.11,16.11,191400.0
2012-06-15 10:20:00,16.12,16.15,16.09,16.14,299400.0,16.12,16.15,16.09,16.14,299400.0
2012-06-15 10:30:00,16.13,16.21,16.1,16.19,318600.0,16.13,16.21,16.1,16.19,318600.0
2012-06-15 10:40:00,16.19,16.19,16.17,16.17,234000.0,16.19,16.19,16.17,16.17,234000.0
2012-06-15 10:50:00,16.18,16.19,16.17,16.18,221400.0,16.18,16.19,16.17,16.18,221400.0
2012-06-15 11:00:00,16.18,16.18,16.15,16.17,161400.0,16.18,16.18,16.15,16.17,161400.0
2012-06-15 11:10:00,16.16,16.16,16.13,16.14,164400.0,16.16,16.16,16.13,16.14,164400.0
2012-06-15 11:20:00,16.15,16.15,16.12,16.15,116400.0,16.15,16.15,16.12,16.15,116400.0
2012-06-15 11:30:00,16.15,16.17,16.13,16.17,191400.0,16.15,16.17,16.13,16.17,191400.0
2012-06-15 11:40:00,16.17,16.18,16.15,16.16,71400.0,16.17,16.18,16.15,16.16,71400.0
2012-06-15 11:50:00,16.15,16.17,16.13,16.13,95400.0,16.15,16.17,16.13,16.13,95400.0
2012-06-15 12:00:00,16.13,16.18,16.13,16.18,63600.0,16.13,16.18,16.13,16.18,63600.0
2012-06-15 12:10:00,16.18,16.19,16.16,16.18,154800.0,16.18,16.19,16.16,16.18,154800.0
2012-06-15 12:20:00,16.18,16.18,16.17,16.18,160200.0,16.18,16.18,16.17,16.18,160200.0
2012-06-15 12:30:00,16.18,16.18,16.17,16.17,190200.0,16.18,16.18,16.17,16.17,190200.0
2012-06-15 12:40:00,16.17,16.17,16.15,16.15,73800.0,16.17,16.17,16.15,16.15,73800.0
2012-06-15 12:50:00,16.15,16.16,16.14,16.15,45600.0,16.15,16.16,16.14,16.15,45600.0
2012-06-15 13:00:00,16.15,16.17,16.15,16.17,44400.0,16.15,16.17,16.15,16.17,44400.0
2012-06-15 13:10:00,16.17,16.19,16.15,16.15,376800.0,16.17,16.19,16.15,16.15,376800.0
2012-06-15 13:20:00,16.15,16.16,16.12,16.14,118200.0,16.15,16.16,16.12,16.14,118200.0
2012-06-15 13:30:00,16.14,16.16,16.14,16.15,63000.0,16.14,16.16,16.14,16.15,63000.0
2012-06-15 13:40:00,16.15,16.17,16.14,16.17,43800.0,16.15,16.17,16.14,16.17,43800.0
2012-06-15 13:50:00,16.16,16.17,16.15,16.16,157800.0,16.16,16.17,16.15,16.16,157800.0
2012-06-15 14:00:00,16.16,16.17,16.15,16.16,208200.0,16.16,16.17,16.15,16.16,208200.0
2012-06-15 14:10:00,16.16,16.16,16.15,16.16,59400.0,16.16,16.16,16.15,16.16,59400.0
2012-06-15 14:20:00,16.16,16.18,16.15,16.17,175800.0,16.16,16.18,16.15,16.17,175800.0
2012-06-15 14:30:00,16.17,16.17,16.16,16.16,139200.0,16.17,16.17,16.16,16.16,139200.0
2012-06-15 14:40:00,16.16,16.17,16.14,16.14,220800.0,16.16,16.17,16.14,16.14,220800.0
2012-06-15 14:50:00,16.14,16.16,16.14,16.16,112200.0,16.14,16.16,16.14,16.16,112200.0
2012-06-15 15:00:00,16.16,16.17,16.15,16.16,96600.0,16.16,16.17,16.15,16.16,96600.0
2012-06-15 15:10:00,16.16,16.16,16.14,16.15,110400.0,16.16,16.16,16.14,16.15,110400.0
2012-06-15 15:20:00,16.15,16.17,16.15,16.16,133200.0,16.15,16.17,16.15,16.16,133200.0
2012-06-15 15:30:00,16.16,16.16,16.15,16.15,178200.0,16.16,16.16,16.15,16.15,178200.0
2012-06-15 15:40:00,16.15,16.22,16.15,16.22,281400.0,16.15,16.22,16.15,16.22,281400.0
2012-06-15 15:50:00,16.22,16.26,16.21,16.25,752400.0,16.22,16.26,16.21,16.25,752400.0
2012-06-18 09:30:00,16.17,16.38,16.15,16.38,373200.0,16.17,16.38,16.15,16.38,373200.0
2012-06-18 09:40:00,16.38,16.5,16.36,16.47,250800.0,16.38,16.5,16.36,16.47,250800.0
2012-06-18 09:50:00,16.47,16.6,16.45,16.59,242400.0,16.47,16.6,16.45,16.59,242400.0
2012-06-18 10:00:00,16.61,16.63,16.55,16.56,373800.0,16.61,16.63,16.55,16.56,373800.0
2012-06-18 10:10:00,16.57,16.59,16.51,16.59,372600.0,16.57,16.59,16.51,16.59,372600.0
2012-06-18 10:20:00,16.61,16.63,16.56,16.58,258600.0,16.61,16.63,16.56,16.58,258600.0
2012-06-18 10:30:00,16.59,16.62,16.57,16.62,255000.0,16.59,16.62,16.57,16.62,255000.0
2012-06-18 10:40:00,16.61,16.67,16.6,16.66,523200.0,16.61,16.67,16.6,16.66,523200.0
2012-06-18 10:50:00,16.67,16.73,16.66,16.69,221400.0,16.67,16.73,16.66,16.69,221400.0
2012-06-18 11:00:00,16.7,16.71,16.64,16.69,233400.0,16.7,16.71,16.64,16.69,233400.0
2012-06-18 11:10:00,16.69,16.72,16.67,16.69,96600.0,16.69,16.72,16.67,16.69,96600.0
2012-06-18 11:20:00,16.7,16.7,16.63,16.67,219600.0,16.7,16.7,16.63,16.67,219600.0
2012-06-18 11:30:00,16.68,16.75,16.68,16.72,127800.0,16.68,16.75,16.68,16.72,127800.0
2012-06-18 11:40:00,16.72,16.75,16.71,16.72,129000.0,16.72,16.75,16.71,16.72,129000.0
2012-06-18 11:50:00,16.72,16.72,16.67,16.72,75600.0,16.72,16.72,16.67,16.72,75600.0
2012-06-18 12:00:00,16.73,16.74,16.72,16.72,58800.0,16.73,16.74,16.72,16.72,58800.0
2012-06-18 12:10:00,16.72,16.77,16.72,16.75,79800.0,16.72,16.77,16.72,16.75,79800.0
2012-06-18 12:20:00,16.75,16.76,16.71,16.71,66000.0,16.75,16.76,16.71,16.71,66000.0
2012-06-18 12:30:00,16.72,16.76,16.71,16.74,76800.0,16.72,16.76,16.71,16.74,76800.0
2012-06-18 12:40:00,16.75,16.76,16.72,16.75,131400.0,16.75,16.76,16.72,16.75,131400.0
2012-06-18 12:50:00,16.75,16.78,16.69,16.71,156000.0,16.75,16.78,16.69,16.71,156000.0
2012-06-18 13:00:00,16.72,16.72,16.69,16.71,135000.0,16.72,16.72,16.69,16.71,135000.0
2012-06-18 13:10:00,16.71,16.72,16.7,16.7,75600.0,16.71,16.72,16.7,16.7,75600.0
2012-06-18 13:20:00,16.7,16.73,16.7,16.73,172200.0,16.7,16.73,16.7,16.73,172200.0
2012-06-18 13:30:00,16.73,16.73,16.69,16.71,149400.0,16.73,16.73,16.69,16.71,149400.0
2012-06-18 13:40:00,16.71,16.71,16.68,16.7,127800.0,16.71,16.71,16.68,16.7,127800.0
2012-06-18 13:50:00,16.69,16.73,16.68,16.72,96000.0,16.69,16.73,16.68,16.72,96000.0
2012-06-18 14:00:00,16.71,16.72,16.69,16.71,217200.0,16.71,16.72,16.69,16.71,217200.0
2012-06-18 14:10:00,16.71,16.75,16.71,16.71,166200.0,16.71,16.75,16.71,16.71,166200.0
2012-06-18 14:20:00,16.71,16.75,16.71,16.72,104400.0,16.71,16.75,16.71,16.72,104400.0
2012-06-18 14:30:00,16.73,16.75,16.71,16.73,175200.0,16.73,16.75,16.71,16.73,175200.0
2012-06-18 14:40:00,16.74,16.74,16.68,16.7,168000.0,16.74,16.74,16.68,16.7,168000.0
2012-06-18 14:50:00,16.7,16.72,16.7,16.7,160200.0,16.7,16.72,16.7,16.7,160200.0
2012-06-18 15:00:00,16.71,16.72,16.69,16.71,285600.0,16.71,16.72,16.69,16.71,285600.0
2012-06-18 15:10:00,16.71,16.76,16.7,16.75,552000.0,16.71,16.76,16.7,16.75,552000.0
2012-06-18 15:20:00,16.76,16.79,16.73,16.74,343800.0,16.76,16.79,16.73,16.74,343800.0
2012-06-18 15:30:00,16.74,16.74,16.7,16.74,329400.0,16.74,16.74,16.7,16.74,329400.0
2012-06-18 15:40:00,16.74,16.76,16.72,16.73,598800.0,16.74,16.76,16.72,16.73,598800.0
2012-06-18 15:50:00,16.72,16.79,16.72,16.77,766200.0,16.72,16.79,16.72,16.77,766200.0
2012-06-19 09:30:00,16.71,16.85,16.71,16.77,336000.0,16.71,16.85,16.71,16.77,336000.0
2012-06-19 09:40:00,16.76,16.81,16.68,16.71,208800.0,16.76,16.81,16.68,16.71,208800.0
2012-06-19 09:50:00,16.7,16.8,16.7,16.79,279000.0,16.7,16.8,16.7,16.79,279000.0
2012-06-19 10:00:00,16.78,16.82,16.77,16.82,427200.0,16.78,16.82,16.77,16.82,427200.0
2012-06-19 10:10:00,16.82,16.89,16.81,16.87,232200.0,16.82,16.89,16.81,16.87,232200.0
2012-06-19 10:20:00,16.87,16.94,16.87,16.93,142200.0,16.87,16.94,16.87,16.93,142200.0
2012-06-19 10:30:00,16.92,16.94,16.9,16.91,279000.0,16.92,16.94,16.9,16.91,279000.0
2012-06-19 10:40:00,16.91,16.93,16.9,16.91,215400.0,16.91,16.93,16.9,16.91,215400.0
2012-06-19 10:50:00,16.91,16.93,16.9,16.92,112200.0,16.91,16.93,16.9,16.92,112200.0
2012-06-19 11:00:00,16.93,16.94,16.9,16.91,292200.0,16.93,16.94,16.9,16.91,292200.0
2012-06-19 11:10:00,16.91,16.93,16.9,16.92,168600.0,16.91,16.93,16.9,16.92,168600.0
2012-06-19 11:20:00,16.92,17.02,16.92,17.01,548400.0,16.92,17.02,16.92,17.01,548400.0
2012-06-19 11:30:00,17.02,17.04,16.99,17.03,236400.0,17.02,17.04,16.99,17.03,236400.0
2012-06-19 11:40:00,17.03,17.11,17.03,17.07,176400.0,17.03,17.11,17.03,17.07,176400.0
2012-06-19 11:50:00,17.07,17.07,17.02,17.03,138000.0,17.07,17.07,17.02,17.03,138000.0
2012-06-19 12:00:00,17.03,17.03,16.96,16.97,133200.0,17.03,17.03,16.96,16.97,133200.0
2012-06-19 12:10:00,16.96,16.97,16.93,16.95,208200.0,16.96,16.97,16.93,16.95,208200.0
2012-06-19 12:20:00,16.95,17.08,16.94,16.99,493800.0,16.95,17.08,16.94,16.99,493800.0
2012-06-19 12:30:00,16.99,17.03,16.97,17.03,144000.0,16.99,17.03,16.97,17.03,144000.0
2012-06-19 12:40:00,17.04,17.1,17.03,17.1,449400.0,17.04,17.1,17.03,17.1,449400.0
2012-06-19 12:50:00,17.1,17.14,17.07,17.09,138600.0,17.1,17.14,17.07,17.09,138600.0
2012-06-19 13:00:00,17.09,17.18,17.09,17.17,103200.0,17.09,17.18,17.09,17.17,103200.0
2012-06-19 13:10:00,17.18,17.19,17.15,17.16,117000.0,17.18,17.19,17.15,17.16,117000.0
2012-06-19 13:20:00,17.16,17.24,17.16,17.23,112800.0,17.16,17.24,17.16,17.23,112800.0
2012-06-19 13:30:00,17.23,17.29,17.22,17.27,178200.0,17.23,17.29,17.22,17.27,178200.0
2012-06-19 13:40:00,17.27,17.3,17.22,17.25,238200.0,17.27,17.3,17.22,17.25,238200.0
2012-06-19 13:50:00,17.25,17.32,17.24,17.31,222000.0,17.25,17.32,17.24,17.31,222000.0
2012-06-19 14:00:00,17.32,17.34,17.29,17.34,166800.0,17.32,17.34,17.29,17.34,166800.0
2012-06-19 14:10:00,17.35,17.37,17.32,17.36,204000.0,17.35,17.37,17.32,17.36,204000.0
2012-06-19 14:20:00,17.36,17.38,17.26,17.27,388800.0,17.36,17.38,17.26,17.27,388800.0
2012-06-19 14:30:00,17.27,17.29,17.08,17.16,391800.0,17.27,17.29,17.08,17.16,391800.0
2012-06-19 14:40:00,17.17,17.18,17.09,17.12,127200.0,17.17,17.18,17.09,17.12,127200.0
2012-06-19 14:50:00,17.12,17.15,17.09,17.13,200400.0,17.12,17.15,17.09,17.13,200400.0
2012-06-19 15:00:00,17.13,17.16,17.12,17.15,271800.0,17.13,17.16,17.12,17.15,271800.0
2012-06-19 15:10:00,17.15,17.18,17.13,17.17,313200.0,17.15,17.18,17.13,17.17,313200.0
2012-06-19 15:20:00,17.17,17.2,17.12,17.13,169800.0,17.17,17.2,17.12,17.13,169800.0
2012-06-19 15:30:00,17.13,17.14,17.1,17.13,235200.0,17.13,17.14,17.1,17.13,235200.0
2012-06-19 15:40:00,17.13,17.13,17.05,17.06,671400.0,17.13,17.13,17.05,17.06,671400.0
2012-06-19 15:50:00,17.06,17.09,17.05,17.08,408600.0,17.06,17.09,17.05,17.08,408600.0
2012-06-20 09:30:00,17.05,17.16,17.03,17.16,402000.0,17.05,17.16,17.03,17.16,402000.0
2012-06-20 09:40:00,17.16,17.23,17.06,17.17,469800.0,17.16,17.23,17.06,17.17,469800.0
2012-06-20 09:50:00,17.17,17.25,17.12,17.13,226800.0,17.17,17.25,17.12,17.13,226800.0
2012-06-20 10:00:00,17.12,17.12,17.01,17.07,450600.0,17.12,17.12,17.01,17.07,450600.0
2012-06-20 10:10:00,17.08,17.09,16.95,16.98,526200.0,17.08,17.09,16.95,16.98,526200.0
2012-06-20 10:20:00,16.98,17.04,16.95,17.0,447000.0,16.98,17.04,16.95,17.0,447000.0
2012-06-20 10:30:00,17.0,17.09,16.98,17.05,188400.0,17.0,17.09,16.98,17.05,188400.0
2012-06-20 10:40:00,17.03,17.04,16.97,16.97,70200.0,17.03,17.04,16.97,16.97,70200.0
2012-06-20 10:50:00,16.98,17.0,16.96,16.97,160200.0,16.98,17.0,16.96,16.97,160200.0
2012-06-20 11:00:00,16.97,16.98,16.94,16.95,150000.0,16.97,16.98,16.94,16.95,150000.0
2012-06-20 11:10:00,16.95,16.95,16.88,16.89,208800.0,16.95,16.95,16.88,16.89,208800.0
2012-06-20 11:20:00,16.89,16.94,16.86,16.89,138600.0,16.89,16.94,16.86,16.89,138600.0
2012-06-20 11:30:00,16.9,16.96,16.89,16.96,120000.0,16.9,16.96,16.89,16.96,120000.0
2012-06-20 11:40:00,16.95,16.99,16.94,16.99,77400.0,16.95,16.99,16.94,16.99,77400.0
2012-06-20 11:50:00,17.0,17.0,16.97,16.97,79200.0,17.0,17.0,16.97,16.97,79200.0
2012-06-20 12:00:00,16.97,17.0,16.96,17.0,42600.0,16.97,17.0,16.96,17.0,42600.0
2012-06-20 12:10:00,17.0,17.0,16.98,16.99,111000.0,17.0,17.0,16.98,16.99,111000.0
2012-06-20 12:20:00,16.98,16.99,16.93,16.94,49800.0,16.98,16.99,16.93,16.94,49800.0
2012-06-20 12:30:00,16.95,16.99,16.88,16.9,141000.0,16.95,16.99,16.88,16.9,141000.0
2012-06-20 12:40:00,16.9,16.94,16.89,16.91,116400.0,16.9,16.94,16.89,16.91,116400.0
2012-06-20 12:50:00,16.92,16.92,16.88,16.91,240000.0,16.92,16.92,16.88,16.91,240000.0
2012-06-20 13:00:00,16.91,16.97,16.91,16.95,145800.0,16.91,16.97,16.91,16.95,145800.0
2012-06-20 13:10:00,16.96,16.97,16.93,16.93,97200.0,16.96,16.97,16.93,16.93,97200.0
2012-06-20 13:20:00,16.92,16.97,16.92,16.94,29400.0,16.92,16.97,16.92,16.94,29400.0
2012-06-20 13:30:00,16.96,16.97,16.88,16.91,286200.0,16.96,16.97,16.88,16.91,286200.0
2012-06-20 13:40:00,16.91,16.93,16.9,16.93,52200.0,16.91,16.93,16.9,16.93,52200.0
2012-06-20 13:50:00,16.94,16.99,16.94,16.99,94200.0,16.94,16.99,16.94,16.99,94200.0
2012-06-20 14:00:00,16.98,17.0,16.96,17.0,163200.0,16.98,17.0,16.96,17.0,163200.0
2012-06-20 14:10:00,17.0,17.02,16.97,16.97,117600.0,17.0,17.02,16.97,16.97,117600.0
2012-06-20 14:20:00,16.99,16.99,16.92,16.96,69000.0,16.99,16.99,16.92,16.96,69000.0
2012-06-20 14:30:00,16.96,16.96,16.93,16.93,129000.0,16.96,16.96,16.93,16.93,129000.0
2012-06-20 14:40:00,16.93,16.96,16.88,16.89,88200.0,16.93,16.96,16.88,16.89,88200.0
2012-06-20 14:50:00,16.9,16.93,16.89,16.89,133800.0,16.9,16.93,16.89,16.89,133800.0
2012-06-20 15:00:00,16.9,16.91,16.88,16.9,104400.0,16.9,16.91,16.88,16.9,104400.0
2012-06-20 15:10:00,16.89,16.9,16.85,16.86,669000.0,16.89,16.9,16.85,16.86,669000.0
2012-06-20 15:20:00,16.86,16.97,16.86,16.94,250800.0,16.86,16.97,16.86,16.94,250800.0
2012-06-20 15:30:00,16.95,16.99,16.94,16.98,222600.0,16.95,16.99,16.94,16.98,222600.0
2012-06-20 15:40:00,16.98,17.03,16.97,16.99,255000.0,16.98,17.03,16.97,16.99,255000.0
2012-06-20 15:50:00,17.0,17.0,16.96,16.98,427200.0,17.0,17.0,16.96,16.98,427200.0
2012-06-21 09:30:00,17.04,17.04,16.91,16.98,218400.0,17.04,17.04,16.91,16.98,218400.0
2012-06-21 09:40:00,16.97,17.0,16.89,16.96,190800.0,16.97,17.0,16.89,16.96,190800.0
2012-06-21 09:50:00,16.96,17.01,16.93,17.0,118200.0,16.96,17.01,16.93,17.0,118200.0
2012-06-21 10:00:00,17.0,17.0,16.94,16.96,97800.0,17.0,17.0,16.94,16.96,97800.0
2012-06-21 10:10:00,16.95,16.98,16.95,16.98,139200.0,16.95,16.98,16.95,16.98,139200.0
2012-06-21 10:20:00,16.98,17.0,16.96,16.97,66000.0,16.98,17.0,16.96,16.97,66000.0
2012-06-21 10:30:00,16.97,16.98,16.94,16.95,64800.0,16.97,16.98,16.94,16.95,64800.0
2012-06-21 10:40:00,16.95,17.02,16.95,16.97,147000.0,16.95,17.02,16.95,16.97,147000.0
2012-06-21 10:50:00,16.97,17.01,16.92,16.93,92400.0,16.97,17.01,16.92,16.93,92400.0
2012-06-21 11:00:00,16.92,16.92,16.88,16.9,94200.0,16.92,16.92,16.88,16.9,94200.0
2012-06-21 11:10:00,16.89,16.91,16.89,16.9,110400.0,16.89,16.91,16.89,16.9,110400.0
2012-06-21 11:20:00,16.9,16.91,16.88,16.89,73800.0,16.9,16.91,16.88,16.89,73800.0
2012-06-21 11:30:00,16.89,16.9,16.88,16.89,165000.0,16.89,16.9,16.88,16.89,165000.0
2012-06-21 11:40:00,16.89,16.92,16.89,16.9,151800.0,16.89,16.92,16.89,16.9,151800.0
2012-06-21 11:50:00,16.9,16.92,16.89,16.9,81000.0,16.9,16.92,16.89,16.9,81000.0
2012-06-21 12:00:00,16.9,16.9,16.89,16.9,81000.0,16.9,16.9,16.89,16.9,81000.0
2012-06-21 12:10:00,16.9,16.91,16.89,16.9,59400.0,16.9,16.91,16.89,16.9,59400.0
2012-06-21 12:20:00,16.9,16.9,16.79,16.8,214800.0,16.9,16.9,16.79,16.8,214800.0
2012-06-21 12:30:00,16.8,16.83,16.8,16.81,64200.0,16.8,16.83,16.8,16.81,64200.0
2012-06-21 12:40:00,16.81,16.81,16.79,16.79,40800.0,16.81,16.81,16.79,16.79,40800.0
2012-06-21 12:50:00,16.79,16.79,16.78,16.79,52800.0,16.79,16.79,16.78,16.79,52800.0
2012-06-21 13:00:00,16.79,16.79,16.78,16.78,40800.0,16.79,16.79,16.78,16.78,40800.0
2012-06-21 13:10:00,16.78,16.78,16.75,16.75,74400.0,16.78,16.78,16.75,16.75,74400.0
2012-06-21 13:20:00,16.75,16.77,16.74,16.77,64200.0,16.75,16.77,16.74,16.77,64200.0
2012-06-21 13:30:00,16.76,16.77,16.73,16.74,73800.0,16.76,16.77,16.73,16.74,73800.0
2012-06-21 13:40:00,16.74,16.74,16.72,16.73,43800.0,16.74,16.74,16.72,16.73,43800.0
2012-06-21 13:50:00,16.73,16.73,16.7,16.7,100200.0,16.73,16.73,16.7,16.7,100200.0
2012-06-21 14:00:00,16.7,16.73,16.7,16.72,84000.0,16.7,16.73,16.7,16.72,84000.0
2012-06-21 14:10:00,16.71,16.71,16.67,16.67,183000.0,16.71,16.71,16.67,16.67,183000.0
2012-06-21 14:20:00,16.67,16.69,16.66,16.68,110400.0,16.67,16.69,16.66,16.68,110400.0
2012-06-21 14:30:00,16.68,16.68,16.67,16.68,55200.0,16.68,16.68,16.67,16.68,55200.0
2012-06-21 14:40:00,16.68,16.69,16.67,16.68,30000.0,16.68,16.69,16.67,16.68,30000.0
2012-06-21 14:50:00,16.67,16.68,16.65,16.67,60600.0,16.67,16.68,16.65,16.67,60600.0
2012-06-21 15:00:00,16.67,16.67,16.66,16.66,90000.0,16.67,16.67,16.66,16.66,90000.0
2012-06-21 15:10:00,16.66,16.66,16.62,16.62,142200.0,16.66,16.66,16.62,16.62,142200.0
2012-06-21 15:20:00,16.63,16.66,16.62,16.66,151800.0,16.63,16.66,16.62,16.66,151800.0
2012-06-21 15:30:00,16.66,16.68,16.63,16.66,189600.0,16.66,16.68,16.63,16.66,189600.0
2012-06-21 15:40:00,16.66,16.66,16.58,16.58,216000.0,16.66,16.66,16.58,16.58,216000.0
2012-06-21 15:50:00,16.59,16.62,16.55,16.58,718800.0,16.59,16.62,16.55,16.58,718800.0
2012-06-22 09:30:00,16.65,16.73,16.63,16.67,241800.0,16.65,16.73,16.63,16.67,241800.0
2012-06-22 09:40:00,16.67,16.76,16.67,16.75,212400.0,16.67,16.76,16.67,16.75,212400.0
2012-06-22 09:50:00,16.75,16.77,16.7,16.74,118800.0,16.75,16.77,16.7,16.74,118800.0
2012-06-22 10:00:00,16.74,16.75,16.71,16.71,84000.0,16.74,16.75,16.71,16.71,84000.0
2012-06-22 10:10:00,16.72,16.74,16.68,16.68,99000.0,16.72,16.74,16.68,16.68,99000.0
2012-06-22 10:20:00,16.68,16.72,16.65,16.69,108600.0,16.68,16.72,16.65,16.69,108600.0
2012-06-22 10:30:00,16.69,16.72,16.69,16.7,78600.0,16.69,16.72,16.69,16.7,78600.0
2012-06-22 10:40:00,16.7,16.71,16.67,16.68,53400.0,16.7,16.71,16.67,16.68,53400.0
2012-06-22 10:50:00,16.68,16.69,16.67,16.69,70800.0,16.68,16.69,16.67,16.69,70800.0
2012-06-22 11:00:00,16.69,16.71,16.68,16.7,136200.0,16.69,16.71,16.68,16.7,136200.0
2012-06-22 11:10:00,16.7,16.73,16.65,16.72,175200.0,16.7,16.73,16.65,16.72,175200.0
2012-06-22 11:20:00,16.72,16.74,16.72,16.73,49200.0,16.72,16.74,16.72,16.73,49200.0
2012-06-22 11:30:00,16.73,16.75,16.73,16.75,21600.0,16.73,16.75,16.73,16.75,21600.0
2012-06-22 11:40:00,16.76,16.8,16.75,16.8,138600.0,16.76,16.8,16.75,16.8,138600.0
2012-06-22 11:50:00,16.8,16.81,16.79,16.81,77400.0,16.8,16.81,16.79,16.81,77400.0
2012-06-22 12:00:00,16.81,16.83,16.79,16.79,58800.0,16.81,16.83,16.79,16.79,58800.0
2012-06-22 12:10:00,16.79,16.8,16.78,16.79,28200.0,16.79,16.8,16.78,16.79,28200.0
2012-06-22 12:20:00,16.79,16.81,16.77,16.79,41400.0,16.79,16.81,16.77,16.79,41400.0
2012-06-22 12:30:00,16.8,16.8,16.78,16.79,24000.0,16.8,16.8,16.78,16.79,24000.0
2012-06-22 12:40:00,16.8,16.83,16.8,16.82,24600.0,16.8,16.83,16.8,16.82,24600.0
2012-06-22 12:50:00,16.82,16.83,16.79,16.8,67200.0,16.82,16.83,16.79,16.8,67200.0
2012-06-22 13:00:00,16.8,16.81,16.78,16.79,28200.0,16.8,16.81,16.78,16.79,28200.0
2012-06-22 13:10:00,16.78,16.81,16.78,16.81,23400.0,16.78,16.81,16.78,16.81,23400.0
2012-06-22 13:20:00,16.81,16.85,16.81,16.85,49800.0,16.81,16.85,16.81,16.85,49800.0
2012-06-22 13:30:00,16.85,16.87,16.83,16.86,66600.0,16.85,16.87,16.83,16.86,66600.0
2012-06-22 13:40:00,16.86,16.88,16.86,16.87,39600.0,16.86,16.88,16.86,16.87,39600.0
2012-06-22 13:50:00,16.86,16.9,16.85,16.9,138600.0,16.86,16.9,16.85,16.9,138600.0
2012-06-22 14:00:00,16.9,16.93,16.86,16.86,255000.0,16.9,16.93,16.86,16.86,255000.0
2012-06-22 14:10:00,16.86,16.87,16.85,16.85,46800.0,16.86,16.87,16.85,16.85,46800.0
2012-06-22 14:20:00,16.84,16.88,16.84,16.86,48000.0,16.84,16.88,16.84,16.86,48000.0
2012-06-22 14:30:00,16.86,16.88,16.86,16.86,34800.0,16.86,16.88,16.86,16.86,34800.0
2012-06-22 14:40:00,16.86,16.91,16.86,16.91,41400.0,16.86,16.91,16.86,16.91,41400.0
2012-06-22 14:50:00,16.91,16.93,16.9,16.92,48000.0,16.91,16.93,16.9,16.92,48000.0
2012-06-22 15:00:00,16.93,16.93,16.9,16.9,130800.0,16.93,16.93,16.9,16.9,130800.0
2012-06-22 15:10:00,16.9,16.92,16.9,16.91,126600.0,16.9,16.92,16.9,16.91,126600.0
2012-06-22 15:20:00,16.92,16.93,16.9,16.92,117600.0,16.92,16.93,16.9,16.92,117600.0
2012-06-22 15:30:00,16.92,16.94,16.9,16.94,236400.0,16.92,16.94,16.9,16.94,236400.0
2012-06-22 15:40:00,16.94,17.0,16.93,16.99,231600.0,16.94,17.0,16.93,16.99,231600.0
2012-06-22 15:50:00,16.99,17.01,16.93,16.93,437400.0,16.99,17.01,16.93,16.93,437400.0
2012-06-25 09:30:00,16.9,17.0,16.83,16.98,219600.0,16.9,17.0,16.83,16.98,219600.0
2012-06-25 09:40:00,16.97,16.99,16.91,16.92,85800.0,16.97,16.99,16.91,16.92,85800.0
2012-06-25 09:50:00,16.92,16.98,16.87,16.91,136200.0,16.92,16.98,16.87,16.91,136200.0
2012-06-25 10:00:00,16.91,16.95,16.9,16.93,57000.0,16.91,16.95,16.9,16.93,57000.0
2012-06-25 10:10:00,16.94,16.95,16.89,16.9,114000.0,16.94,16.95,16.89,16.9,114000.0
2012-06-25 10:20:00,16.9,16.93,16.89,16.91,102000.0,16.9,16.93,16.89,16.91,102000.0
2012-06-25 10:30:00,16.91,16.93,16.87,16.9,85800.0,16.91,16.93,16.87,16.9,85800.0
2012-06-25 10:40:00,16.91,16.91,16.88,16.9,16800.0,16.91,16.91,16.88,16.9,16800.0
2012-06-25 10:50:00,16.91,16.91,16.88,16.91,68400.0,16.91,16.91,16.88,16.91,68400.0
2012-06-25 11:00:00,16.91,16.92,16.88,16.89,30600.0,16.91,16.92,16.88,16.89,30600.0
2012-06-25 11:10:00,16.89,16.89,16.85,16.86,58200.0,16.89,16.89,16.85,16.86,58200.0
2012-06-25 11:20:00,16.87,16.91,16.86,16.9,36600.0,16.87,16.91,16.86,16.9,36600.0
2012-06-25 11:30:00,16.9,16.9,16.85,16.86,42000.0,16.9,16.9,16.85,16.86,42000.0
2012-06-25 11:40:00,16.85,16.87,16.85,16.87,7200.0,16.85,16.87,16.85,16.87,7200.0
2012-06-25 11:50:00,16.87,16.88,16.86,16.86,21000.0,16.87,16.88,16.86,16.86,21000.0
2012-06-25 12:00:00,16.86,16.88,16.84,16.88,36600.0,16.86,16.88,16.84,16.88,36600.0
2012-06-25 12:10:00,16.88,16.92,16.87,16.92,42600.0,16.88,16.92,16.87,16.92,42600.0
2012-06-25 12:20:00,16.92,16.92,16.91,16.91,102600.0,16.92,16.92,16.91,16.91,102600.0
2012-06-25 12:30:00,16.92,16.92,16.89,16.89,111600.0,16.92,16.92,16.89,16.89,111600.0
2012-06-25 12:40:00,16.88,16.9,16.86,16.89,86400.0,16.88,16.9,16.86,16.89,86400.0
2012-06-25 12:50:00,16.9,16.91,16.89,16.9,35400.0,16.9,16.91,16.89,16.9,35400.0
2012-06-25 13:00:00,16.9,16.91,16.88,16.91,30000.0,16.9,16.91,16.88,16.91,30000.0
2012-06-25 13:10:00,16.9,16.91,16.9,16.91,24600.0,16.9,16.91,16.9,16.91,24600.0
2012-06-25 13:20:00,16.9,16.92,16.9,16.92,27000.0,16.9,16.92,16.9,16.92,27000.0
2012-06-25 13:30:00,16.92,16.93,16.91,16.92,119400.0,16.92,16.93,16.91,16.92,119400.0
2012-06-25 13:40:00,16.92,16.95,16.92,16.94,135000.0,16.92,16.95,16.92,16.94,135000.0
2012-06-25 13:50:00,16.94,16.96,16.93,16.96,45600.0,16.94,16.96,16.93,16.96,45600.0
2012-06-25 14:00:00,16.96,16.97,16.95,16.96,22800.0,16.96,16.97,16.95,16.96,22800.0
2012-06-25 14:10:00,16.96,16.99,16.96,16.98,55200.0,16.96,16.99,16.96,16.98,55200.0
2012-06-25 14:20:00,16.99,17.0,16.98,16.99,61800.0,16.99,17.0,16.98,16.99,61800.0
2012-06-25 14:30:00,16.99,17.0,16.97,16.99,69600.0,16.99,17.0,16.97,16.99,69600.0
2012-06-25 14:40:00,16.99,16.99,16.97,16.98,58200.0,16.99,16.99,16.97,16.98,58200.0
2012-06-25 14:50:00,16.98,16.99,16.97,16.99,90000.0,16.98,16.99,16.97,16.99,90000.0
2012-06-25 15:00:00,16.99,17.03,16.98,17.03,162600.0,16.99,17.03,16.98,17.03,162600.0
2012-06-25 15:10:00,17.03,17.05,17.03,17.04,140400.0,17.03,17.05,17.03,17.04,140400.0
2012-06-25 15:20:00,17.04,17.09,17.04,17.08,244800.0,17.04,17.09,17.04,17.08,244800.0
2012-06-25 15:30:00,17.08,17.1,17.07,17.09,372600.0,17.08,17.1,17.07,17.09,372600.0
2012-06-25 15:40:00,17.09,17.1,17.03,17.05,349200.0,17.09,17.1,17.03,17.05,349200.0
2012-06-25 15:50:00,17.05,17.06,17.02,17.03,418800.0,17.05,17.06,17.02,17.03,418800.0
2012-06-26 09:30:00,16.79,17.15,16.76,16.95,473400.0,16.79,17.15,16.76,16.95,473400.0
2012-06-26 09:40:00,16.96,17.06,16.96,16.98,63600.0,16.96,17.06,16.96,16.98,63600.0
2012-06-26 09:50:00,16.98,16.98,16.92,16.93,84600.0,16.98,16.98,16.92,16.93,84600.0
2012-06-26 10:00:00,16.93,17.03,16.93,16.95,66000.0,16.93,17.03,16.93,16.95,66000.0
2012-06-26 10:10:00,16.95,16.96,16.91,16.93,125400.0,16.95,16.96,16.91,16.93,125400.0
2012-06-26 10:20:00,16.94,16.98,16.93,16.95,56400.0,16.94,16.98,16.93,16.95,56400.0
2012-06-26 10:30:00,16.95,16.95,16.91,16.93,79800.0,16.95,16.95,16.91,16.93,79800.0
2012-06-26 10:40:00,16.92,16.93,16.9,16.93,45600.0,16.92,16.93,16.9,16.93,45600.0
2012-06-26 10:50:00,16.93,16.93,16.9,16.92,72600.0,16.93,16.93,16.9,16.92,72600.0
2012-06-26 11:00:00,16.92,16.93,16.9,16.9,94800.0,16.92,16.93,16.9,16.9,94800.0
2012-06-26 11:10:00,16.89,16.93,16.88,16.93,30000.0,16.89,16.93,16.88,16.93,30000.0
2012-06-26 11:20:00,16.91,16.93,16.91,16.92,60600.0,16.91,16.93,16.91,16.92,60600.0
2012-06-26 11:30:00,16.92,16.96,16.92,16.96,73200.0,16.92,16.96,16.92,16.96,73200.0
2012-06-26 11:40:00,16.96,17.0,16.96,16.98,52800.0,16.96,17.0,16.96,16.98,52800.0
2012-06-26 11:50:00,16.98,17.03,16.98,17.01,49200.0,16.98,17.03,16.98,17.01,49200.0
2012-06-26 12:00:00,17.01,17.02,16.98,16.98,42600.0,17.01,17.02,16.98,16.98,42600.0
2012-06-26 12:10:00,16.98,17.03,16.98,17.0,166200.0,16.98,17.03,16.98,17.0,166200.0
2012-06-26 12:20:00,17.0,17.03,17.0,17.03,51000.0,17.0,17.03,17.0,17.03,51000.0
2012-06-26 12:30:00,17.03,17.06,17.0,17.0,129600.0,17.03,17.06,17.0,17.0,129600.0
2012-06-26 12:40:00,17.0,17.01,16.95,16.97,110400.0,17.0,17.01,16.95,16.97,110400.0
2012-06-26 12:50:00,16.98,16.98,16.92,16.92,75000.0,16.98,16.98,16.92,16.92,75000.0
2012-06-26 13:00:00,16.92,16.93,16.89,16.91,102600.0,16.92,16.93,16.89,16.91,102600.0
2012-06-26 13:10:00,16.92,17.02,16.92,17.01,317400.0,16.92,17.02,16.92,17.01,317400.0
2012-06-26 13:20:00,17.01,17.01,16.96,16.96,169800.0,17.01,17.01,16.96,16.96,169800.0
2012-06-26 13:30:00,16.96,16.96,16.91,16.95,63600.0,16.96,16.96,16.91,16.95,63600.0
2012-06-26 13:40:00,16.95,16.96,16.89,16.92,70800.0,16.95,16.96,16.89,16.92,70800.0
2012-06-26 13:50:00,16.91,16.94,16.91,16.92,78600.0,16.91,16.94,16.91,16.92,78600.0
2012-06-26 14:00:00,16.92,16.94,16.92,16.93,153000.0,16.92,16.94,16.92,16.93,153000.0
2012-06-26 14:10:00,16.93,17.0,16.93,16.97,160800.0,16.93,17.0,16.93,16.97,160800.0
2012-06-26 14:20:00,16.97,16.98,16.95,16.96,75600.0,16.97,16.98,16.95,16.96,75600.0
2012-06-26 14:30:00,16.96,16.96,16.92,16.93,37800.0,16.96,16.96,16.92,16.93,37800.0
2012-06-26 14:40:00,16.94,16.97,16.94,16.96,48600.0,16.94,16.97,16.94,16.96,48600.0
2012-06-26 14:50:00,16.96,16.97,16.92,16.97,48600.0,16.96,16.97,16.92,16.97,48600.0
2012-06-26 15:00:00,16.97,16.98,16.95,16.97,87600.0,16.97,16.98,16.95,16.97,87600.0
2012-06-26 15:10:00,16.97,16.97,16.94,16.96,166800.0,16.97,16.97,16.94,16.96,166800.0
2012-06-26 15:20:00,16.96,16.97,16.95,16.96,92400.0,16.96,16.97,16.95,16.96,92400.0
2012-06-26 15:30:00,16.97,16.99,16.96,16.97,136200.0,16.97,16.99,16.96,16.97,136200.0
2012-06-26 15:40:00,16.97,16.98,16.92,16.95,262200.0,16.97,16.98,16.92,16.95,262200.0
2012-06-26 15:50:00,16.95,16.95,16.92,16.92,434400.0,16.95,16.95,16.92,16.92,434400.0
2012-06-27 09:30:00,16.94,17.0,16.88,16.99,304200.0,16.94,17.0,16.88,16.99,304200.0
2012-06-27 09:40:00,17.0,17.0,16.93,16.95,114600.0,17.0,17.0,16.93,16.95,114600.0
2012-06-27 09:50:00,16.95,16.97,16.92,16.97,81600.0,16.95,16.97,16.92,16.97,81600.0
2012-06-27 10:00:00,16.97,17.1,16.97,17.08,76800.0,16.97,17.1,16.97,17.08,76800.0
2012-06-27 10:10:00,17.09,17.12,17.06,17.07,84600.0,17.09,17.12,17.06,17.07,84600.0
2012-06-27 10:20:00,17.08,17.08,17.0,17.0,48000.0,17.08,17.08,17.0,17.0,48000.0
2012-06-27 10:30:00,17.0,17.02,16.99,17.0,58200.0,17.0,17.02,16.99,17.0,58200.0
2012-06-27 10:40:00,16.99,16.99,16.94,16.94,53400.0,16.99,16.99,16.94,16.94,53400.0
2012-06-27 10:50:00,16.95,16.95,16.88,16.88,84000.0,16.95,16.95,16.88,16.88,84000.0
2012-06-27 11:00:00,16.88,16.9,16.84,16.84,206400.0,16.88,16.9,16.84,16.84,206400.0
2012-06-27 11:10:00,16.84,16.85,16.81,16.84,145200.0,16.84,16.85,16.81,16.84,145200.0
2012-06-27 11:20:00,16.84,16.84,16.81,16.81,100800.0,16.84,16.84,16.81,16.81,100800.0
2012-06-27 11:30:00,16.82,16.87,16.82,16.84,115200.0,16.82,16.87,16.82,16.84,115200.0
2012-06-27 11:40:00,16.84,16.88,16.84,16.86,97200.0,16.84,16.88,16.84,16.86,97200.0
2012-06-27 11:50:00,16.86,16.88,16.86,16.88,43200.0,16.86,16.88,16.86,16.88,43200.0
2012-06-27 12:00:00,16.88,16.91,16.88,16.9,92400.0,16.88,16.91,16.88,16.9,92400.0
2012-06-27 12:10:00,16.91,16.93,16.9,16.92,61200.0,16.91,16.93,16.9,16.92,61200.0
2012-06-27 12:20:00,16.92,16.94,16.91,16.93,93000.0,16.92,16.94,16.91,16.93,93000.0
2012-06-27 12:30:00,16.93,16.94,16.92,16.94,50400.0,16.93,16.94,16.92,16.94,50400.0
2012-06-27 12:40:00,16.94,16.97,16.94,16.95,43200.0,16.94,16.97,16.94,16.95,43200.0
2012-06-27 12:50:00,16.95,16.98,16.95,16.97,60000.0,16.95,16.98,16.95,16.97,60000.0
2012-06-27 13:00:00,16.97,17.0,16.95,16.98,99000.0,16.97,17.0,16.95,16.98,99000.0
2012-06-27 13:10:00,16.98,17.0,16.97,16.97,80400.0,16.98,17.0,16.97,16.97,80400.0
2012-06-27 13:20:00,16.97,16.98,16.93,16.94,46800.0,16.97,16.98,16.93,16.94,46800.0
2012-06-27 13:30:00,16.95,16.95,16.93,16.94,78000.0,16.95,16.95,16.93,16.94,78000.0
2012-06-27 13:40:00,16.95,16.95,16.92,16.92,89400.0,16.95,16.95,16.92,16.92,89400.0
2012-06-27 13:50:00,16.92,16.94,16.9,16.9,121200.0,16.92,16.94,16.9,16.9,121200.0
2012-06-27 14:00:00,16.9,16.92,16.9,16.91,41400.0,16.9,16.92,16.9,16.91,41400.0
2012-06-27 14:10:00,16.91,16.94,16.91,16.92,49800.0,16.91,16.94,16.91,16.92,49800.0
2012-06-27 14:20:00,16.93,16.94,16.93,16.93,30600.0,16.93,16.94,16.93,16.93,30600.0
2012-06-27 14:30:00,16.93,16.95,16.92,16.93,77400.0,16.93,16.95,16.92,16.93,77400.0
2012-06-27 14:40:00,16.93,16.96,16.91,16.91,216000.0,16.93,16.96,16.91,16.91,216000.0
2012-06-27 14:50:00,16.92,16.95,16.92,16.93,75000.0,16.92,16.95,16.92,16.93,75000.0
2012-06-27 15:00:00,16.93,16.96,16.93,16.95,66000.0,16.93,16.96,16.93,16.95,66000.0
2012-06-27 15:10:00,16.95,16.97,16.95,16.97,98400.0,16.95,16.97,16.95,16.97,98400.0
2012-06-27 15:20:00,16.97,17.0,16.97,16.99,71400.0,16.97,17.0,16.97,16.99,71400.0
2012-06-27 15:30:00,16.99,17.01,16.98,17.0,88800.0,16.99,17.01,16.98,17.0,88800.0
2012-06-27 15:40:00,17.0,17.02,16.98,16.99,293400.0,17.0,17.02,16.98,16.99,293400.0
2012-06-27 15:50:00,16.99,17.0,16.95,16.97,447000.0,16.99,17.0,16.95,16.97,447000.0
2012-06-28 09:30:00,16.86,16.93,16.85,16.92,84600.0,16.86,16.93,16.85,16.92,84600.0
2012-06-28 09:40:00,16.91,16.92,16.86,16.92,36600.0,16.91,16.92,16.86,16.92,36600.0
2012-06-28 09:50:00,16.93,16.93,16.86,16.89,52200.0,16.93,16.93,16.86,16.89,52200.0
2012-06-28 10:00:00,16.9,16.94,16.84,16.85,70200.0,16.9,16.94,16.84,16.85,70200.0
2012-06-28 10:10:00,16.87,16.93,16.84,16.86,111600.0,16.87,16.93,16.84,16.86,111600.0
2012-06-28 10:20:00,16.86,16.87,16.8,16.82,117600.0,16.86,16.87,16.8,16.82,117600.0
2012-06-28 10:30:00,16.81,16.81,16.74,16.75,153000.0,16.81,16.81,16.74,16.75,153000.0
2012-06-28 10:40:00,16.75,16.76,16.72,16.74,101400.0,16.75,16.76,16.72,16.74,101400.0
2012-06-28 10:50:00,16.75,16.75,16.69,16.73,135600.0,16.75,16.75,16.69,16.73,135600.0
2012-06-28 11:00:00,16.72,16.74,16.7,16.74,89400.0,16.72,16.74,16.7,16.74,89400.0
2012-06-28 11:10:00,16.74,16.79,16.73,16.78,75600.0,16.74,16.79,16.73,16.78,75600.0
2012-06-28 11:20:00,16.78,16.8,16.78,16.79,62400.0,16.78,16.8,16.78,16.79,62400.0
2012-06-28 11:30:00,16.79,16.81,16.78,16.8,63000.0,16.79,16.81,16.78,16.8,63000.0
2012-06-28 11:40:00,16.81,16.81,16.77,16.77,171000.0,16.81,16.81,16.77,16.77,171000.0
2012-06-28 11:50:00,16.77,16.78,16.75,16.75,178800.0,16.77,16.78,16.75,16.75,178800.0
2012-06-28 12:00:00,16.76,16.77,16.73,16.74,124800.0,16.76,16.77,16.73,16.74,124800.0
2012-06-28 12:10:00,16.74,16.75,16.72,16.73,54600.0,16.74,16.75,16.72,16.73,54600.0
2012-06-28 12:20:00,16.73,16.73,16.71,16.71,72000.0,16.73,16.73,16.71,16.71,72000.0
2012-06-28 12:30:00,16.71,16.71,16.69,16.7,49800.0,16.71,16.71,16.69,16.7,49800.0
2012-06-28 12:40:00,16.7,16.71,16.7,16.7,25200.0,16.7,16.71,16.7,16.7,25200.0
2012-06-28 12:50:00,16.71,16.73,16.71,16.73,48600.0,16.71,16.73,16.71,16.73,48600.0
2012-06-28 13:00:00,16.72,16.74,16.72,16.73,46200.0,16.72,16.74,16.72,16.73,46200.0
2012-06-28 13:10:00,16.74,16.74,16.73,16.73,34200.0,16.74,16.74,16.73,16.73,34200.0
2012-06-28 13:20:00,16.72,16.75,16.71,16.71,68400.0,16.72,16.75,16.71,16.71,68400.0
2012-06-28 13:30:00,16.71,16.71,16.69,16.69,51000.0,16.71,16.71,16.69,16.69,51000.0
2012-06-28 13:40:00,16.69,16.7,16.68,16.69,60000.0,16.69,16.7,16.68,16.69,60000.0
2012-06-28 13:50:00,16.69,16.73,16.68,16.71,149400.0,16.69,16.73,16.68,16.71,149400.0
2012-06-28 14:00:00,16.71,16.72,16.69,16.7,86400.0,16.71,16.72,16.69,16.7,86400.0
2012-06-28 14:10:00,16.7,16.7,16.68,16.69,63000.0,16.7,16.7,16.68,16.69,63000.0
2012-06-28 14:20:00,16.69,16.69,16.67,16.68,83400.0,16.69,16.69,16.67,16.68,83400.0
2012-06-28 14:30:00,16.68,16.7,16.67,16.69,49200.0,16.68,16.7,16.67,16.69,49200.0
2012-06-28 14:40:00,16.68,16.71,16.68,16.7,59400.0,16.68,16.71,16.68,16.7,59400.0
2012-06-28 14:50:00,16.7,16.72,16.7,16.72,90600.0,16.7,16.72,16.7,16.72,90600.0
2012-06-28 15:00:00,16.72,16.76,16.71,16.76,106800.0,16.72,16.76,16.71,16.76,106800.0
2012-06-28 15:10:00,16.75,16.75,16.72,16.74,127200.0,16.75,16.75,16.72,16.74,127200.0
2012-06-28 15:20:00,16.74,16.77,16.73,16.76,144000.0,16.74,16.77,16.73,16.76,144000.0
2012-06-28 15:30:00,16.76,16.87,16.76,16.85,357000.0,16.76,16.87,16.76,16.85,357000.0
2012-06-28 15:40:00,16.86,16.88,16.82,16.87,504000.0,16.86,16.88,16.82,16.87,504000.0
2012-06-28 15:50:00,16.87,16.88,16.84,16.86,492000.0,16.87,16.88,16.84,16.86,492000.0
2012-06-29 09:30:00,17.14,17.22,17.04,17.16,207600.0,17.14,17.22,17.04,17.16,207600.0
2012-06-29 09:40:00,17.16,17.19,17.14,17.19,84000.0,17.16,17.19,17.14,17.19,84000.0
2012-06-29 09:50:00,17.18,17.22,17.15,17.22,153000.0,17.18,17.22,17.15,17.22,153000.0
2012-06-29 10:00:00,17.22,17.24,17.18,17.21,160200.0,17.22,17.24,17.18,17.21,160200.0
2012-06-29 10:10:00,17.21,17.24,17.18,17.24,175200.0,17.21,17.24,17.18,17.24,175200.0
2012-06-29 10:20:00,17.25,17.25,17.17,17.19,113400.0,17.25,17.25,17.17,17.19,113400.0
2012-06-29 10:30:00,17.2,17.2,17.16,17.16,68400.0,17.2,17.2,17.16,17.16,68400.0
2012-06-29 10:40:00,17.17,17.19,17.16,17.18,99000.0,17.17,17.19,17.16,17.18,99000.0
2012-06-29 10:50:00,17.18,17.21,17.17,17.21,60000.0,17.18,17.21,17.17,17.21,60000.0
2012-06-29 11:00:00,17.23,17.23,17.19,17.21,34200.0,17.23,17.23,17.19,17.21,34200.0
2012-06-29 11:10:00,17.2,17.22,17.16,17.18,79200.0,17.2,17.22,17.16,17.18,79200.0
2012-06-29 11:20:00,17.18,17.18,17.13,17.13,73800.0,17.18,17.18,17.13,17.13,73800.0
2012-06-29 11:30:00,17.13,17.19,17.13,17.17,75600.0,17.13,17.19,17.13,17.17,75600.0
2012-06-29 11:40:00,17.18,17.18,17.12,17.15,54000.0,17.18,17.18,17.12,17.15,54000.0
2012-06-29 11:50:00,17.14,17.14,17.11,17.12,68400.0,17.14,17.14,17.11,17.12,68400.0
2012-06-29 12:00:00,17.12,17.12,17.09,17.09,32400.0,17.12,17.12,17.09,17.09,32400.0
2012-06-29 12:10:00,17.1,17.15,17.09,17.14,116400.0,17.1,17.15,17.09,17.14,116400.0
2012-06-29 12:20:00,17.15,17.16,17.13,17.13,39000.0,17.15,17.16,17.13,17.13,39000.0
2012-06-29 12:30:00,17.13,17.14,17.11,17.11,100200.0,17.13,17.14,17.11,17.11,100200.0
2012-06-29 12:40:00,17.11,17.13,17.11,17.11,39000.0,17.11,17.13,17.11,17.11,39000.0
2012-06-29 12:50:00,17.11,17.17,17.11,17.17,31200.0,17.11,17.17,17.11,17.17,31200.0
2012-06-29 13:00:00,17.17,17.17,17.15,17.16,44400.0,17.17,17.17,17.15,17.16,44400.0
2012-06-29 13:10:00,17.16,17.17,17.15,17.16,121200.0,17.16,17.17,17.15,17.16,121200.0
2012-06-29 13:20:00,17.16,17.18,17.16,17.17,36600.0,17.16,17.18,17.16,17.17,36600.0
2012-06-29 13:30:00,17.17,17.17,17.13,17.13,71400.0,17.17,17.17,17.13,17.13,71400.0
2012-06-29 13:40:00,17.12,17.14,17.1,17.14,106200.0,17.12,17.14,17.1,17.14,106200.0
2012-06-29 13:50:00,17.13,17.17,17.13,17.16,22800.0,17.13,17.17,17.13,17.16,22800.0
2012-06-29 14:00:00,17.17,17.17,17.09,17.12,396600.0,17.17,17.17,17.09,17.12,396600.0
2012-06-29 14:10:00,17.13,17.13,17.1,17.11,183000.0,17.13,17.13,17.1,17.11,183000.0
2012-06-29 14:20:00,17.12,17.17,17.12,17.17,48600.0,17.12,17.17,17.12,17.17,48600.0
2012-06-29 14:30:00,17.17,17.18,17.15,17.17,58800.0,17.17,17.18,17.15,17.17,58800.0
2012-06-29 14:40:00,17.17,17.21,17.16,17.2,49800.0,17.17,17.21,17.16,17.2,49800.0
2012-06-29 14:50:00,17.2,17.22,17.18,17.22,42600.0,17.2,17.22,17.18,17.22,42600.0
2012-06-29 15:00:00,17.21,17.22,17.2,17.21,77400.0,17.21,17.22,17.2,17.21,77400.0
2012-06-29 15:10:00,17.22,17.22,17.2,17.21,48000.0,17.22,17.22,17.2,17.21,48000.0
2012-06-29 15:20:00,17.21,17.21,17.18,17.18,101400.0,17.21,17.21,17.18,17.18,101400.0
2012-06-29 15:30:00,17.18,17.19,17.15,17.17,118800.0,17.18,17.19,17.15,17.17,118800.0
2012-06-29 15:40:00,17.16,17.21,17.16,17.2,235200.0,17.16,17.21,17.16,17.2,235200.0
2012-06-29 15:50:00,17.2,17.22,17.18,17.22,398400.0,17.2,17.22,17.18,17.22,398400.0
2012-07-02 09:30:00,17.17,17.41,17.05,17.35,199800.0,17.17,17.41,17.05,17.35,199800.0
2012-07-02 09:40:00,17.34,17.36,17.25,17.32,88800.0,17.34,17.36,17.25,17.32,88800.0
2012-07-02 09:50:00,17.33,17.33,17.28,17.32,67200.0,17.33,17.33,17.28,17.32,67200.0
2012-07-02 10:00:00,17.31,17.32,17.27,17.28,132000.0,17.31,17.32,17.27,17.28,132000.0
2012-07-02 10:10:00,17.27,17.4,17.27,17.39,138000.0,17.27,17.4,17.27,17.39,138000.0
2012-07-02 10:20:00,17.37,17.39,17.25,17.26,166200.0,17.37,17.39,17.25,17.26,166200.0
2012-07-02 10:30:00,17.26,17.26,17.17,17.21,241800.0,17.26,17.26,17.17,17.21,241800.0
2012-07-02 10:40:00,17.2,17.24,17.17,17.23,85800.0,17.2,17.24,17.17,17.23,85800.0
2012-07-02 10:50:00,17.24,17.29,17.24,17.25,36000.0,17.24,17.29,17.24,17.25,36000.0
2012-07-02 11:00:00,17.25,17.26,17.23,17.24,69000.0,17.25,17.26,17.23,17.24,69000.0
2012-07-02 11:10:00,17.23,17.25,17.19,17.24,82200.0,17.23,17.25,17.19,17.24,82200.0
2012-07-02 11:20:00,17.24,17.28,17.18,17.2,255600.0,17.24,17.28,17.18,17.2,255600.0
2012-07-02 11:30:00,17.18,17.26,17.18,17.26,52800.0,17.18,17.26,17.18,17.26,52800.0
2012-07-02 11:40:00,17.25,17.26,17.22,17.22,63600.0,17.25,17.26,17.22,17.22,63600.0
2012-07-02 11:50:00,17.22,17.24,17.21,17.22,50400.0,17.22,17.24,17.21,17.22,50400.0
2012-07-02 12:00:00,17.22,17.23,17.21,17.22,40800.0,17.22,17.23,17.21,17.22,40800.0
2012-07-02 12:10:00,17.23,17.23,17.21,17.22,73200.0,17.23,17.23,17.21,17.22,73200.0
2012-07-02 12:20:00,17.23,17.24,17.21,17.22,61200.0,17.23,17.24,17.21,17.22,61200.0
2012-07-02 12:30:00,17.21,17.24,17.2,17.24,45600.0,17.21,17.24,17.2,17.24,45600.0
2012-07-02 12:40:00,17.25,17.25,17.21,17.22,37200.0,17.25,17.25,17.21,17.22,37200.0
2012-07-02 12:50:00,17.22,17.25,17.22,17.22,78600.0,17.22,17.25,17.22,17.22,78600.0
2012-07-02 13:00:00,17.22,17.25,17.22,17.25,31800.0,17.22,17.25,17.22,17.25,31800.0
2012-07-02 13:10:00,17.26,17.26,17.22,17.22,69600.0,17.26,17.26,17.22,17.22,69600.0
2012-07-02 13:20:00,17.23,17.24,17.22,17.23,147000.0,17.23,17.24,17.22,17.23,147000.0
2012-07-02 13:30:00,17.24,17.24,17.21,17.22,81000.0,17.24,17.24,17.21,17.22,81000.0
2012-07-02 13:40:00,17.21,17.22,17.18,17.21,36600.0,17.21,17.22,17.18,17.21,36600.0
2012-07-02 13:50:00,17.21,17.27,17.2,17.27,168600.0,17.21,17.27,17.2,17.27,168600.0
2012-07-02 14:00:00,17.26,17.27,17.24,17.27,58200.0,17.26,17.27,17.24,17.27,58200.0
2012-07-02 14:10:00,17.27,17.32,17.27,17.31,38400.0,17.27,17.32,17.27,17.31,38400.0
2012-07-02 14:20:00,17.31,17.33,17.29,17.29,48600.0,17.31,17.33,17.29,17.29,48600.0
2012-07-02 14:30:00,17.29,17.31,17.27,17.27,49200.0,17.29,17.31,17.27,17.27,49200.0
2012-07-02 14:40:00,17.27,17.27,17.24,17.24,42600.0,17.27,17.27,17.24,17.24,42600.0
2012-07-02 14:50:00,17.24,17.25,17.24,17.25,58800.0,17.24,17.25,17.24,17.25,58800.0
2012-07-02 15:00:00,17.25,17.28,17.24,17.26,43200.0,17.25,17.28,17.24,17.26,43200.0
2012-07-02 15:10:00,17.26,17.3,17.25,17.3,56400.0,17.26,17.3,17.25,17.3,56400.0
2012-07-02 15:20:00,17.3,17.31,17.28,17.31,88200.0,17.3,17.31,17.28,17.31,88200.0
2012-07-02 15:30:00,17.31,17.35,17.29,17.35,79800.0,17.31,17.35,17.29,17.35,79800.0
2012-07-02 15:40:00,17.35,17.36,17.32,17.34,189600.0,17.35,17.36,17.32,17.34,189600.0
2012-07-02 15:50:00,17.34,17.37,17.34,17.36,210600.0,17.34,17.37,17.34,17.36,210600.0
2012-07-03 09:30:00,17.32,17.4,17.28,17.28,118200.0,17.32,17.4,17.28,17.28,118200.0
2012-07-03 09:40:00,17.29,17.33,17.2,17.2,85200.0,17.29,17.33,17.2,17.2,85200.0
2012-07-03 09:50:00,17.2,17.26,17.18,17.2,69000.0,17.2,17.26,17.18,17.2,69000.0
2012-07-03 10:00:00,17.24,17.27,17.18,17.24,78600.0,17.24,17.27,17.18,17.24,78600.0
2012-07-03 10:10:00,17.22,17.25,17.21,17.23,45600.0,17.22,17.25,17.21,17.23,45600.0
2012-07-03 10:20:00,17.23,17.3,17.22,17.3,73800.0,17.23,17.3,17.22,17.3,73800.0
2012-07-03 10:30:00,17.3,17.37,17.29,17.36,76800.0,17.3,17.37,17.29,17.36,76800.0
2012-07-03 10:40:00,17.36,17.37,17.32,17.33,51600.0,17.36,17.37,17.32,17.33,51600.0
2012-07-03 10:50:00,17.32,17.33,17.3,17.33,27600.0,17.32,17.33,17.3,17.33,27600.0
2012-07-03 11:00:00,17.32,17.35,17.31,17.33,65400.0,17.32,17.35,17.31,17.33,65400.0
2012-07-03 11:10:00,17.33,17.37,17.32,17.35,60000.0,17.33,17.37,17.32,17.35,60000.0
2012-07-03 11:20:00,17.35,17.39,17.35,17.39,106800.0,17.35,17.39,17.35,17.39,106800.0
2012-07-03 11:30:00,17.38,17.38,17.35,17.35,54000.0,17.38,17.38,17.35,17.35,54000.0
2012-07-03 11:40:00,17.35,17.35,17.33,17.35,96600.0,17.35,17.35,17.33,17.35,96600.0
2012-07-03 11:50:00,17.35,17.36,17.32,17.36,115200.0,17.35,17.36,17.32,17.36,115200.0
2012-07-03 12:00:00,17.36,17.36,17.3,17.3,49800.0,17.36,17.36,17.3,17.3,49800.0
2012-07-03 12:10:00,17.3,17.33,17.3,17.32,44400.0,17.3,17.33,17.3,17.32,44400.0
2012-07-03 12:20:00,17.32,17.33,17.28,17.29,81000.0,17.32,17.33,17.28,17.29,81000.0
2012-07-03 12:30:00,17.29,17.32,17.28,17.31,51000.0,17.29,17.32,17.28,17.31,51000.0
2012-07-03 12:40:00,17.31,17.32,17.26,17.26,43800.0,17.31,17.32,17.26,17.26,43800.0
2012-07-03 12:50:00,17.27,17.33,17.26,17.33,96000.0,17.27,17.33,17.26,17.33,96000.0
2012-07-05 09:30:00,17.25,17.36,17.25,17.31,127800.0,17.25,17.36,17.25,17.31,127800.0
2012-07-05 09:40:00,17.31,17.37,17.27,17.34,59400.0,17.31,17.37,17.27,17.34,59400.0
2012-07-05 09:50:00,17.35,17.38,17.3,17.35,122400.0,17.35,17.38,17.3,17.35,122400.0
2012-07-05 10:00:00,17.35,17.38,17.31,17.36,145200.0,17.35,17.38,17.31,17.36,145200.0
2012-07-05 10:10:00,17.37,17.41,17.36,17.4,110400.0,17.37,17.41,17.36,17.4,110400.0
2012-07-05 10:20:00,17.39,17.42,17.38,17.39,70800.0,17.39,17.42,17.38,17.39,70800.0
2012-07-05 10:30:00,17.4,17.42,17.4,17.41,55800.0,17.4,17.42,17.4,17.41,55800.0
2012-07-05 10:40:00,17.41,17.43,17.41,17.41,76200.0,17.41,17.43,17.41,17.41,76200.0
2012-07-05 10:50:00,17.4,17.4,17.34,17.35,95400.0,17.4,17.4,17.34,17.35,95400.0
2012-07-05 11:00:00,17.35,17.35,17.29,17.31,116400.0,17.35,17.35,17.29,17.31,116400.0
2012-07-05 11:10:00,17.31,17.33,17.28,17.32,52800.0,17.31,17.33,17.28,17.32,52800.0
2012-07-05 11:20:00,17.31,17.33,17.28,17.33,58800.0,17.31,17.33,17.28,17.33,58800.0
2012-07-05 11:30:00,17.33,17.36,17.32,17.32,27600.0,17.33,17.36,17.32,17.32,27600.0
2012-07-05 11:40:00,17.31,17.36,17.31,17.35,85800.0,17.31,17.36,17.31,17.35,85800.0
2012-07-05 11:50:00,17.35,17.36,17.33,17.35,28800.0,17.35,17.36,17.33,17.35,28800.0
2012-07-05 12:00:00,17.35,17.35,17.34,17.35,15000.0,17.35,17.35,17.34,17.35,15000.0
2012-07-05 12:10:00,17.35,17.36,17.33,17.33,51000.0,17.35,17.36,17.33,17.33,51000.0
2012-07-05 12:20:00,17.34,17.36,17.31,17.36,107400.0,17.34,17.36,17.31,17.36,107400.0
2012-07-05 12:30:00,17.35,17.35,17.33,17.34,72000.0,17.35,17.35,17.33,17.34,72000.0
2012-07-05 12:40:00,17.35,17.37,17.34,17.36,24600.0,17.35,17.37,17.34,17.36,24600.0
2012-07-05 12:50:00,17.37,17.37,17.36,17.37,33600.0,17.37,17.37,17.36,17.37,33600.0
2012-07-05 13:00:00,17.38,17.38,17.35,17.37,71400.0,17.38,17.38,17.35,17.37,71400.0
2012-07-05 13:10:00,17.38,17.38,17.36,17.37,21000.0,17.38,17.38,17.36,17.37,21000.0
2012-07-05 13:20:00,17.37,17.37,17.36,17.36,29400.0,17.37,17.37,17.36,17.36,29400.0
2012-07-05 13:30:00,17.37,17.38,17.36,17.38,33000.0,17.37,17.38,17.36,17.38,33000.0
2012-07-05 13:40:00,17.38,17.4,17.38,17.4,33000.0,17.38,17.4,17.38,17.4,33000.0
2012-07-05 13:50:00,17.4,17.41,17.39,17.4,66000.0,17.4,17.41,17.39,17.4,66000.0
2012-07-05 14:00:00,17.4,17.4,17.38,17.38,39600.0,17.4,17.4,17.38,17.38,39600.0
2012-07-05 14:10:00,17.39,17.41,17.38,17.41,22200.0,17.39,17.41,17.38,17.41,22200.0
2012-07-05 14:20:00,17.41,17.43,17.4,17.43,25800.0,17.41,17.43,17.4,17.43,25800.0
2012-07-05 14:30:00,17.43,17.44,17.42,17.42,46800.0,17.43,17.44,17.42,17.42,46800.0
2012-07-05 14:40:00,17.43,17.43,17.41,17.42,45000.0,17.43,17.43,17.41,17.42,45000.0
2012-07-05 14:50:00,17.41,17.41,17.39,17.4,25200.0,17.41,17.41,17.39,17.4,25200.0
2012-07-05 15:00:00,17.4,17.42,17.39,17.41,40200.0,17.4,17.42,17.39,17.41,40200.0
2012-07-05 15:10:00,17.41,17.42,17.39,17.4,58200.0,17.41,17.42,17.39,17.4,58200.0
2012-07-05 15:20:00,17.4,17.42,17.39,17.41,54000.0,17.4,17.42,17.39,17.41,54000.0
2012-07-05 15:30:00,17.41,17.41,17.37,17.39,85200.0,17.41,17.41,17.37,17.39,85200.0
2012-07-05 15:40:00,17.39,17.42,17.37,17.39,221400.0,17.39,17.42,17.37,17.39,221400.0
2012-07-05 15:50:00,17.4,17.41,17.38,17.41,603000.0,17.4,17.41,17.38,17.41,603000.0
2012-07-06 09:30:00,17.29,17.33,17.21,17.3,178200.0,17.29,17.33,17.21,17.3,178200.0
2012-07-06 09:40:00,17.31,17.32,17.15,17.18,153600.0,17.31,17.32,17.15,17.18,153600.0
2012-07-06 09:50:00,17.16,17.22,17.15,17.22,154800.0,17.16,17.22,17.15,17.22,154800.0
2012-07-06 10:00:00,17.22,17.25,17.18,17.18,142200.0,17.22,17.25,17.18,17.18,142200.0
2012-07-06 10:10:00,17.19,17.2,17.15,17.15,152400.0,17.19,17.2,17.15,17.15,152400.0
2012-07-06 10:20:00,17.14,17.19,17.13,17.15,91200.0,17.14,17.19,17.13,17.15,91200.0
2012-07-06 10:30:00,17.16,17.18,17.11,17.13,48600.0,17.16,17.18,17.11,17.13,48600.0
2012-07-06 10:40:00,17.12,17.13,17.09,17.1,76200.0,17.12,17.13,17.09,17.1,76200.0
2012-07-06 10:50:00,17.1,17.11,17.08,17.09,54000.0,17.1,17.11,17.08,17.09,54000.0
2012-07-06 11:00:00,17.08,17.09,17.06,17.06,91800.0,17.08,17.09,17.06,17.06,91800.0
2012-07-06 11:10:00,17.06,17.07,17.03,17.05,82800.0,17.06,17.07,17.03,17.05,82800.0
2012-07-06 11:20:00,17.06,17.07,17.01,17.03,53400.0,17.06,17.07,17.01,17.03,53400.0
2012-07-06 11:30:00,17.01,17.04,17.0,17.01,76800.0,17.01,17.04,17.0,17.01,76800.0
2012-07-06 11:40:00,17.01,17.02,17.0,17.01,43800.0,17.01,17.02,17.0,17.01,43800.0
2012-07-06 11:50:00,17.01,17.04,17.0,17.02,94200.0,17.01,17.04,17.0,17.02,94200.0
2012-07-06 12:00:00,17.02,17.04,17.0,17.04,79200.0,17.02,17.04,17.0,17.04,79200.0
2012-07-06 12:10:00,17.03,17.05,17.03,17.04,60600.0,17.03,17.05,17.03,17.04,60600.0
2012-07-06 12:20:00,17.04,17.05,17.02,17.05,37200.0,17.04,17.05,17.02,17.05,37200.0
2012-07-06 12:30:00,17.04,17.05,17.01,17.01,94200.0,17.04,17.05,17.01,17.01,94200.0
2012-07-06 12:40:00,17.01,17.04,17.0,17.03,53400.0,17.01,17.04,17.0,17.03,53400.0
2012-07-06 12:50:00,17.02,17.04,17.0,17.03,67200.0,17.02,17.04,17.0,17.03,67200.0
2012-07-06 13:00:00,17.04,17.04,16.98,16.99,99600.0,17.04,17.04,16.98,16.99,99600.0
2012-07-06 13:10:00,16.99,17.0,16.97,16.98,42000.0,16.99,17.0,16.97,16.98,42000.0
2012-07-06 13:20:00,16.98,16.99,16.96,16.97,81000.0,16.98,16.99,16.96,16.97,81000.0
2012-07-06 13:30:00,16.97,16.98,16.96,16.97,45600.0,16.97,16.98,16.96,16.97,45600.0
2012-07-06 13:40:00,16.97,16.97,16.95,16.95,64200.0,16.97,16.97,16.95,16.95,64200.0
2012-07-06 13:50:00,16.95,16.96,16.94,16.95,55200.0,16.95,16.96,16.94,16.95,55200.0
2012-07-06 14:00:00,16.94,16.94,16.93,16.93,96000.0,16.94,16.94,16.93,16.93,96000.0
2012-07-06 14:10:00,16.92,16.95,16.92,16.93,57000.0,16.92,16.95,16.92,16.93,57000.0
2012-07-06 14:20:00,16.92,16.93,16.91,16.93,49200.0,16.92,16.93,16.91,16.93,49200.0
2012-07-06 14:30:00,16.94,16.94,16.92,16.93,57600.0,16.94,16.94,16.92,16.93,57600.0
2012-07-06 14:40:00,16.93,16.94,16.92,16.92,66600.0,16.93,16.94,16.92,16.92,66600.0
2012-07-06 14:50:00,16.92,16.93,16.92,16.92,101400.0,16.92,16.93,16.92,16.92,101400.0
2012-07-06 15:00:00,16.92,16.94,16.91,16.94,136800.0,16.92,16.94,16.91,16.94,136800.0
2012-07-06 15:10:00,16.94,16.94,16.92,16.93,196200.0,16.94,16.94,16.92,16.93,196200.0
2012-07-06 15:20:00,16.93,16.94,16.91,16.93,207600.0,16.93,16.94,16.91,16.93,207600.0
2012-07-06 15:30:00,16.93,16.95,16.92,16.93,282600.0,16.93,16.95,16.92,16.93,282600.0
2012-07-06 15:40:00,16.94,17.0,16.93,16.99,300600.0,16.94,17.0,16.93,16.99,300600.0
2012-07-06 15:50:00,16.99,17.02,16.97,16.99,403800.0,16.99,17.02,16.97,16.99,403800.0
2012-07-09 09:30:00,17.06,17.15,17.0,17.15,200400.0,17.06,17.15,17.0,17.15,200400.0
2012-07-09 09:40:00,17.14,17.14,17.05,17.08,259200.0,17.14,17.14,17.05,17.08,259200.0
2012-07-09 09:50:00,17.08,17.13,17.06,17.06,252000.0,17.08,17.13,17.06,17.06,252000.0
2012-07-09 10:00:00,17.06,17.11,17.06,17.06,143400.0,17.06,17.11,17.06,17.06,143400.0
2012-07-09 10:10:00,17.07,17.08,17.04,17.05,108600.0,17.07,17.08,17.04,17.05,108600.0
2012-07-09 10:20:00,17.04,17.07,17.01,17.04,149400.0,17.04,17.07,17.01,17.04,149400.0
2012-07-09 10:30:00,17.04,17.06,17.0,17.0,89400.0,17.04,17.06,17.0,17.0,89400.0
2012-07-09 10:40:00,17.0,17.02,16.99,17.0,67800.0,17.0,17.02,16.99,17.0,67800.0
2012-07-09 10:50:00,17.0,17.01,16.99,17.0,68400.0,17.0,17.01,16.99,17.0,68400.0
2012-07-09 11:00:00,17.01,17.02,17.0,17.0,41400.0,17.01,17.02,17.0,17.0,41400.0
2012-07-09 11:10:00,17.0,17.04,16.99,17.04,225000.0,17.0,17.04,16.99,17.04,225000.0
2012-07-09 11:20:00,17.04,17.09,17.04,17.09,50400.0,17.04,17.09,17.04,17.09,50400.0
2012-07-09 11:30:00,17.1,17.11,17.09,17.1,81600.0,17.1,17.11,17.09,17.1,81600.0
2012-07-09 11:40:00,17.11,17.11,17.06,17.06,103800.0,17.11,17.11,17.06,17.06,103800.0
2012-07-09 11:50:00,17.07,17.07,17.06,17.06,24600.0,17.07,17.07,17.06,17.06,24600.0
2012-07-09 12:00:00,17.06,17.08,17.04,17.04,172800.0,17.06,17.08,17.04,17.04,172800.0
2012-07-09 12:10:00,17.05,17.06,17.04,17.05,67800.0,17.05,17.06,17.04,17.05,67800.0
2012-07-09 12:20:00,17.06,17.06,17.05,17.05,24600.0,17.06,17.06,17.05,17.05,24600.0
2012-07-09 12:30:00,17.06,17.06,17.05,17.06,26400.0,17.06,17.06,17.05,17.06,26400.0
2012-07-09 12:40:00,17.06,17.06,17.05,17.06,19200.0,17.06,17.06,17.05,17.06,19200.0
2012-07-09 12:50:00,17.06,17.06,17.05,17.05,39000.0,17.06,17.06,17.05,17.05,39000.0
2012-07-09 13:00:00,17.05,17.06,17.05,17.06,20400.0,17.05,17.06,17.05,17.06,20400.0
2012-07-09 13:10:00,17.06,17.07,17.05,17.07,44400.0,17.06,17.07,17.05,17.07,44400.0
2012-07-09 13:20:00,17.07,17.11,17.07,17.1,133800.0,17.07,17.11,17.07,17.1,133800.0
2012-07-09 13:30:00,17.1,17.14,17.09,17.12,82800.0,17.1,17.14,17.09,17.12,82800.0
2012-07-09 13:40:00,17.12,17.13,17.12,17.13,78000.0,17.12,17.13,17.12,17.13,78000.0
2012-07-09 13:50:00,17.13,17.14,17.1,17.14,61800.0,17.13,17.14,17.1,17.14,61800.0
2012-07-09 14:00:00,17.14,17.15,17.14,17.14,46200.0,17.14,17.15,17.14,17.14,46200.0
2012-07-09 14:10:00,17.14,17.14,17.13,17.14,52200.0,17.14,17.14,17.13,17.14,52200.0
2012-07-09 14:20:00,17.14,17.15,17.13,17.14,53400.0,17.14,17.15,17.13,17.14,53400.0
2012-07-09 14:30:00,17.15,17.17,17.15,17.17,65400.0,17.15,17.17,17.15,17.17,65400.0
2012-07-09 14:40:00,17.17,17.17,17.15,17.15,42600.0,17.17,17.17,17.15,17.15,42600.0
2012-07-09 14:50:00,17.16,17.18,17.15,17.18,28200.0,17.16,17.18,17.15,17.18,28200.0
2012-07-09 15:00:00,17.18,17.2,17.17,17.19,49800.0,17.18,17.2,17.17,17.19,49800.0
2012-07-09 15:10:00,17.19,17.19,17.18,17.19,55200.0,17.19,17.19,17.18,17.19,55200.0
2012-07-09 15:20:00,17.19,17.19,17.17,17.19,81600.0,17.19,17.19,17.17,17.19,81600.0
2012-07-09 15:30:00,17.18,17.2,17.18,17.19,76200.0,17.18,17.2,17.18,17.19,76200.0
2012-07-09 15:40:00,17.19,17.22,17.19,17.21,112200.0,17.19,17.22,17.19,17.21,112200.0
2012-07-09 15:50:00,17.21,17.23,17.21,17.22,267600.0,17.21,17.23,17.21,17.22,267600.0
2012-07-10 09:30:00,17.33,17.33,17.16,17.17,144000.0,17.33,17.33,17.16,17.17,144000.0
2012-07-10 09:40:00,17.18,17.18,17.08,17.1,102600.0,17.18,17.18,17.08,17.1,102600.0
2012-07-10 09:50:00,17.09,17.11,17.08,17.09,54600.0,17.09,17.11,17.08,17.09,54600.0
2012-07-10 10:00:00,17.09,17.13,17.08,17.08,86400.0,17.09,17.13,17.08,17.08,86400.0
2012-07-10 10:10:00,17.08,17.13,17.07,17.07,133800.0,17.08,17.13,17.07,17.07,133800.0
2012-07-10 10:20:00,17.07,17.1,17.04,17.04,87600.0,17.07,17.1,17.04,17.04,87600.0
2012-07-10 10:30:00,17.04,17.07,17.0,17.0,63600.0,17.04,17.07,17.0,17.0,63600.0
2012-07-10 10:40:00,17.0,17.01,16.95,16.98,307200.0,17.0,17.01,16.95,16.98,307200.0
2012-07-10 10:50:00,16.97,17.0,16.96,16.99,72600.0,16.97,17.0,16.96,16.99,72600.0
2012-07-10 11:00:00,16.99,16.99,16.91,16.92,91200.0,16.99,16.99,16.91,16.92,91200.0
2012-07-10 11:10:00,16.92,16.93,16.91,16.92,105600.0,16.92,16.93,16.91,16.92,105600.0
2012-07-10 11:20:00,16.92,16.94,16.91,16.92,80400.0,16.92,16.94,16.91,16.92,80400.0
2012-07-10 11:30:00,16.91,16.97,16.91,16.96,47400.0,16.91,16.97,16.91,16.96,47400.0
2012-07-10 11:40:00,16.97,17.0,16.97,16.99,93600.0,16.97,17.0,16.97,16.99,93600.0
2012-07-10 11:50:00,16.99,17.0,16.97,16.98,111600.0,16.99,17.0,16.97,16.98,111600.0
2012-07-10 12:00:00,16.98,16.98,16.96,16.96,33000.0,16.98,16.98,16.96,16.96,33000.0
2012-07-10 12:10:00,16.96,16.97,16.92,16.96,339000.0,16.96,16.97,16.92,16.96,339000.0
2012-07-10 12:20:00,16.96,17.0,16.93,16.98,358800.0,16.96,17.0,16.93,16.98,358800.0
2012-07-10 12:30:00,16.98,17.03,16.96,17.03,448200.0,16.98,17.03,16.96,17.03,448200.0
2012-07-10 12:40:00,17.03,17.08,16.99,16.99,379200.0,17.03,17.08,16.99,16.99,379200.0
2012-07-10 12:50:00,16.99,17.0,16.96,16.96,52800.0,16.99,17.0,16.96,16.96,52800.0
2012-07-10 13:00:00,16.97,16.97,16.94,16.95,56400.0,16.97,16.97,16.94,16.95,56400.0
2012-07-10 13:10:00,16.95,16.96,16.94,16.96,24600.0,16.95,16.96,16.94,16.96,24600.0
2012-07-10 13:20:00,16.96,16.96,16.94,16.94,15000.0,16.96,16.96,16.94,16.94,15000.0
2012-07-10 13:30:00,16.95,16.96,16.93,16.93,40200.0,16.95,16.96,16.93,16.93,40200.0
2012-07-10 13:40:00,16.93,16.95,16.93,16.94,19200.0,16.93,16.95,16.93,16.94,19200.0
2012-07-10 13:50:00,16.93,16.96,16.93,16.96,21000.0,16.93,16.96,16.93,16.96,21000.0
2012-07-10 14:00:00,16.95,16.98,16.95,16.96,85200.0,16.95,16.98,16.95,16.96,85200.0
2012-07-10 14:10:00,16.96,16.97,16.92,16.93,53400.0,16.96,16.97,16.92,16.93,53400.0
2012-07-10 14:20:00,16.92,16.92,16.9,16.91,37800.0,16.92,16.92,16.9,16.91,37800.0
2012-07-10 14:30:00,16.91,16.91,16.88,16.89,46800.0,16.91,16.91,16.88,16.89,46800.0
2012-07-10 14:40:00,16.88,16.88,16.85,16.85,31200.0,16.88,16.88,16.85,16.85,31200.0
2012-07-10 14:50:00,16.86,16.86,16.84,16.86,61200.0,16.86,16.86,16.84,16.86,61200.0
2012-07-10 15:00:00,16.86,16.91,16.85,16.89,74400.0,16.86,16.91,16.85,16.89,74400.0
2012-07-10 15:10:00,16.89,16.89,16.86,16.88,96600.0,16.89,16.89,16.86,16.88,96600.0
2012-07-10 15:20:00,16.88,16.88,16.84,16.85,69000.0,16.88,16.88,16.84,16.85,69000.0
2012-07-10 15:30:00,16.86,16.88,16.85,16.86,118200.0,16.86,16.88,16.85,16.86,118200.0
2012-07-10 15:40:00,16.86,16.89,16.84,16.88,142800.0,16.86,16.89,16.84,16.88,142800.0
2012-07-10 15:50:00,16.88,16.92,16.88,16.9,180000.0,16.88,16.92,16.88,16.9,180000.0
2012-07-11 09:30:00,16.93,17.02,16.91,16.97,93600.0,16.93,17.02,16.91,16.97,93600.0
2012-07-11 09:40:00,16.97,17.04,16.95,16.99,145200.0,16.97,17.04,16.95,16.99,145200.0
2012-07-11 09:50:00,16.98,17.0,16.96,16.98,119400.0,16.98,17.0,16.96,16.98,119400.0
2012-07-11 10:00:00,16.96,17.02,16.96,16.98,149400.0,16.96,17.02,16.96,16.98,149400.0
2012-07-11 10:10:00,17.0,17.06,17.0,17.06,171000.0,17.0,17.06,17.0,17.06,171000.0
2012-07-11 10:20:00,17.06,17.1,17.04,17.09,118800.0,17.06,17.1,17.04,17.09,118800.0
2012-07-11 10:30:00,17.09,17.1,17.0,17.0,127200.0,17.09,17.1,17.0,17.0,127200.0
2012-07-11 10:40:00,17.0,17.01,16.96,16.96,82200.0,17.0,17.01,16.96,16.96,82200.0
2012-07-11 10:50:00,16.95,16.95,16.92,16.92,124200.0,16.95,16.95,16.92,16.92,124200.0
2012-07-11 11:00:00,16.92,16.99,16.92,16.96,61800.0,16.92,16.99,16.92,16.96,61800.0
2012-07-11 11:10:00,16.96,16.97,16.9,16.9,95400.0,16.96,16.97,16.9,16.9,95400.0
2012-07-11 11:20:00,16.9,16.93,16.9,16.9,63600.0,16.9,16.93,16.9,16.9,63600.0
2012-07-11 11:30:00,16.89,16.91,16.88,16.89,66000.0,16.89,16.91,16.88,16.89,66000.0
2012-07-11 11:40:00,16.88,16.9,16.86,16.86,57600.0,16.88,16.9,16.86,16.86,57600.0
2012-07-11 11:50:00,16.87,16.88,16.84,16.85,63000.0,16.87,16.88,16.84,16.85,63000.0
2012-07-11 12:00:00,16.86,16.88,16.83,16.83,102600.0,16.86,16.88,16.83,16.83,102600.0
2012-07-11 12:10:00,16.83,16.86,16.82,16.85,91800.0,16.83,16.86,16.82,16.85,91800.0
2012-07-11 12:20:00,16.86,16.88,16.84,16.86,67200.0,16.86,16.88,16.84,16.86,67200.0
2012-07-11 12:30:00,16.87,16.88,16.84,16.85,71400.0,16.87,16.88,16.84,16.85,71400.0
2012-07-11 12:40:00,16.85,16.88,16.85,16.85,43200.0,16.85,16.88,16.85,16.85,43200.0
2012-07-11 12:50:00,16.85,16.86,16.84,16.85,36600.0,16.85,16.86,16.84,16.85,36600.0
2012-07-11 13:00:00,16.85,16.85,16.83,16.84,18600.0,16.85,16.85,16.83,16.84,18600.0
2012-07-11 13:10:00,16.84,16.85,16.82,16.82,45000.0,16.84,16.85,16.82,16.82,45000.0
2012-07-11 13:20:00,16.83,16.85,16.83,16.85,22200.0,16.83,16.85,16.83,16.85,22200.0
2012-07-11 13:30:00,16.85,16.85,16.83,16.85,42000.0,16.85,16.85,16.83,16.85,42000.0
2012-07-11 13:40:00,16.85,16.85,16.85,16.85,65400.0,16.85,16.85,16.85,16.85,65400.0
2012-07-11 13:50:00,16.85,16.85,16.84,16.85,56400.0,16.85,16.85,16.84,16.85,56400.0
2012-07-11 14:00:00,16.85,16.87,16.77,16.8,77400.0,16.85,16.87,16.77,16.8,77400.0
2012-07-11 14:10:00,16.8,16.81,16.76,16.78,102000.0,16.8,16.81,16.76,16.78,102000.0
2012-07-11 14:20:00,16.78,16.79,16.76,16.77,37800.0,16.78,16.79,16.76,16.77,37800.0
2012-07-11 14:30:00,16.78,16.78,16.75,16.77,47400.0,16.78,16.78,16.75,16.77,47400.0
2012-07-11 14:40:00,16.77,16.79,16.76,16.79,69600.0,16.77,16.79,16.76,16.79,69600.0
2012-07-11 14:50:00,16.79,16.81,16.78,16.78,69600.0,16.79,16.81,16.78,16.78,69600.0
2012-07-11 15:00:00,16.78,16.83,16.78,16.82,91200.0,16.78,16.83,16.78,16.82,91200.0
2012-07-11 15:10:00,16.83,16.83,16.79,16.83,97800.0,16.83,16.83,16.79,16.83,97800.0
2012-07-11 15:20:00,16.84,16.86,16.82,16.84,61800.0,16.84,16.86,16.82,16.84,61800.0
2012-07-11 15:30:00,16.84,16.89,16.83,16.88,126600.0,16.84,16.89,16.83,16.88,126600.0
2012-07-11 15:40:00,16.88,16.97,16.88,16.96,212400.0,16.88,16.97,16.88,16.96,212400.0
2012-07-11 15:50:00,16.97,16.99,16.93,16.94,417000.0,16.97,16.99,16.93,16.94,417000.0
2012-07-12 09:30:00,16.84,16.89,16.73,16.75,111000.0,16.84,16.89,16.73,16.75,111000.0
2012-07-12 09:40:00,16.75,16.75,16.69,16.73,172800.0,16.75,16.75,16.69,16.73,172800.0
2012-07-12 09:50:00,16.71,16.74,16.68,16.72,85800.0,16.71,16.74,16.68,16.72,85800.0
2012-07-12 10:00:00,16.72,16.75,16.68,16.68,169200.0,16.72,16.75,16.68,16.68,169200.0
2012-07-12 10:10:00,16.68,16.68,16.6,16.61,219000.0,16.68,16.68,16.6,16.61,219000.0
2012-07-12 10:20:00,16.61,16.63,16.58,16.59,120000.0,16.61,16.63,16.58,16.59,120000.0
2012-07-12 10:30:00,16.59,16.63,16.56,16.57,264000.0,16.59,16.63,16.56,16.57,264000.0
2012-07-12 10:40:00,16.57,16.58,16.55,16.55,52200.0,16.57,16.58,16.55,16.55,52200.0
2012-07-12 10:50:00,16.55,16.59,16.54,16.57,81000.0,16.55,16.59,16.54,16.57,81000.0
2012-07-12 11:00:00,16.57,16.57,16.55,16.56,73200.0,16.57,16.57,16.55,16.56,73200.0
2012-07-12 11:10:00,16.56,16.56,16.5,16.51,262800.0,16.56,16.56,16.5,16.51,262800.0
2012-07-12 11:20:00,16.51,16.54,16.48,16.54,318000.0,16.51,16.54,16.48,16.54,318000.0
2012-07-12 11:30:00,16.54,16.56,16.5,16.55,333000.0,16.54,16.56,16.5,16.55,333000.0
2012-07-12 11:40:00,16.54,16.58,16.53,16.58,49800.0,16.54,16.58,16.53,16.58,49800.0
2012-07-12 11:50:00,16.58,16.63,16.58,16.62,37800.0,16.58,16.63,16.58,16.62,37800.0
2012-07-12 12:00:00,16.63,16.65,16.62,16.65,47400.0,16.63,16.65,16.62,16.65,47400.0
2012-07-12 12:10:00,16.64,16.65,16.64,16.65,16800.0,16.64,16.65,16.64,16.65,16800.0
2012-07-12 12:20:00,16.65,16.67,16.64,16.66,142800.0,16.65,16.67,16.64,16.66,142800.0
2012-07-12 12:30:00,16.66,16.67,16.64,16.64,24000.0,16.66,16.67,16.64,16.64,24000.0
2012-07-12 12:40:00,16.64,16.65,16.63,16.65,19800.0,16.64,16.65,16.63,16.65,19800.0
2012-07-12 12:50:00,16.64,16.65,16.63,16.65,35400.0,16.64,16.65,16.63,16.65,35400.0
2012-07-12 13:00:00,16.65,16.7,16.65,16.7,67200.0,16.65,16.7,16.65,16.7,67200.0
2012-07-12 13:10:00,16.71,16.74,16.71,16.72,41400.0,16.71,16.74,16.71,16.72,41400.0
2012-07-12 13:20:00,16.73,16.78,16.73,16.74,48600.0,16.73,16.78,16.73,16.74,48600.0
2012-07-12 13:30:00,16.75,16.78,16.74,16.77,24600.0,16.75,16.78,16.74,16.77,24600.0
2012-07-12 13:40:00,16.77,16.81,16.75,16.8,62400.0,16.77,16.81,16.75,16.8,62400.0
2012-07-12 13:50:00,16.8,16.8,16.76,16.76,32400.0,16.8,16.8,16.76,16.76,32400.0
2012-07-12 14:00:00,16.76,16.79,16.75,16.77,34200.0,16.76,16.79,16.75,16.77,34200.0
2012-07-12 14:10:00,16.77,16.78,16.75,16.76,84600.0,16.77,16.78,16.75,16.76,84600.0
2012-07-12 14:20:00,16.76,16.8,16.76,16.79,36000.0,16.76,16.8,16.76,16.79,36000.0
2012-07-12 14:30:00,16.8,16.82,16.79,16.82,24600.0,16.8,16.82,16.79,16.82,24600.0
2012-07-12 14:40:00,16.82,16.83,16.81,16.81,26400.0,16.82,16.83,16.81,16.81,26400.0
2012-07-12 14:50:00,16.8,16.83,16.8,16.82,19200.0,16.8,16.83,16.8,16.82,19200.0
2012-07-12 15:00:00,16.83,16.85,16.82,16.84,33000.0,16.83,16.85,16.82,16.84,33000.0
2012-07-12 15:10:00,16.84,16.86,16.81,16.82,48000.0,16.84,16.86,16.81,16.82,48000.0
2012-07-12 15:20:00,16.82,16.86,16.82,16.83,51600.0,16.82,16.86,16.82,16.83,51600.0
2012-07-12 15:30:00,16.84,16.85,16.83,16.83,82200.0,16.84,16.85,16.83,16.83,82200.0
2012-07-12 15:40:00,16.83,16.86,16.81,16.84,116400.0,16.83,16.86,16.81,16.84,116400.0
2012-07-12 15:50:00,16.83,16.85,16.8,16.81,447600.0,16.83,16.85,16.8,16.81,447600.0
2012-07-13 09:30:00,16.73,16.83,16.67,16.7,274200.0,16.73,16.83,16.67,16.7,274200.0
2012-07-13 09:40:00,16.7,16.75,16.63,16.65,274800.0,16.7,16.75,16.63,16.65,274800.0
2012-07-13 09:50:00,16.66,16.68,16.58,16.59,165600.0,16.66,16.68,16.58,16.59,165600.0
2012-07-13 10:00:00,16.59,16.64,16.56,16.58,448800.0,16.59,16.64,16.56,16.58,448800.0
2012-07-13 10:10:00,16.58,16.61,16.55,16.58,204000.0,16.58,16.61,16.55,16.58,204000.0
2012-07-13 10:20:00,16.58,16.58,16.54,16.58,81600.0,16.58,16.58,16.54,16.58,81600.0
2012-07-13 10:30:00,16.58,16.61,16.56,16.57,144600.0,16.58,16.61,16.56,16.57,144600.0
2012-07-13 10:40:00,16.57,16.6,16.52,16.57,141000.0,16.57,16.6,16.52,16.57,141000.0
2012-07-13 10:50:00,16.57,16.66,16.57,16.63,78600.0,16.57,16.66,16.57,16.63,78600.0
2012-07-13 11:00:00,16.63,16.68,16.59,16.68,57000.0,16.63,16.68,16.59,16.68,57000.0
2012-07-13 11:10:00,16.69,16.69,16.62,16.63,57000.0,16.69,16.69,16.62,16.63,57000.0
2012-07-13 11:20:00,16.64,16.68,16.64,16.68,87000.0,16.64,16.68,16.64,16.68,87000.0
2012-07-13 11:30:00,16.67,16.7,16.66,16.7,53400.0,16.67,16.7,16.66,16.7,53400.0
2012-07-13 11:40:00,16.7,16.74,16.7,16.73,64200.0,16.7,16.74,16.7,16.73,64200.0
2012-07-13 11:50:00,16.73,16.75,16.73,16.74,66000.0,16.73,16.75,16.73,16.74,66000.0
2012-07-13 12:00:00,16.75,16.78,16.75,16.76,27600.0,16.75,16.78,16.75,16.76,27600.0
2012-07-13 12:10:00,16.77,16.79,16.74,16.74,93600.0,16.77,16.79,16.74,16.74,93600.0
2012-07-13 12:20:00,16.74,16.75,16.72,16.74,31800.0,16.74,16.75,16.72,16.74,31800.0
2012-07-13 12:30:00,16.75,16.8,16.75,16.78,40200.0,16.75,16.8,16.75,16.78,40200.0
2012-07-13 12:40:00,16.78,16.81,16.78,16.81,37800.0,16.78,16.81,16.78,16.81,37800.0
2012-07-13 12:50:00,16.8,16.82,16.79,16.82,33000.0,16.8,16.82,16.79,16.82,33000.0
2012-07-13 13:00:00,16.82,16.82,16.77,16.78,177600.0,16.82,16.82,16.77,16.78,177600.0
2012-07-13 13:10:00,16.78,16.82,16.78,16.82,28200.0,16.78,16.82,16.78,16.82,28200.0
2012-07-13 13:20:00,16.83,16.83,16.82,16.83,28200.0,16.83,16.83,16.82,16.83,28200.0
2012-07-13 13:30:00,16.83,16.85,16.83,16.85,40200.0,16.83,16.85,16.83,16.85,40200.0
2012-07-13 13:40:00,16.84,16.88,16.84,16.88,187800.0,16.84,16.88,16.84,16.88,187800.0
2012-07-13 13:50:00,16.88,16.89,16.87,16.89,52200.0,16.88,16.89,16.87,16.89,52200.0
2012-07-13 14:00:00,16.9,16.93,16.89,16.92,130200.0,16.9,16.93,16.89,16.92,130200.0
2012-07-13 14:10:00,16.92,16.93,16.9,16.93,75600.0,16.92,16.93,16.9,16.93,75600.0
2012-07-13 14:20:00,16.93,16.93,16.91,16.93,39600.0,16.93,16.93,16.91,16.93,39600.0
2012-07-13 14:30:00,16.93,16.95,16.92,16.94,66000.0,16.93,16.95,16.92,16.94,66000.0
2012-07-13 14:40:00,16.95,16.95,16.94,16.95,51000.0,16.95,16.95,16.94,16.95,51000.0
2012-07-13 14:50:00,16.95,16.96,16.93,16.95,63600.0,16.95,16.96,16.93,16.95,63600.0
2012-07-13 15:00:00,16.95,16.98,16.95,16.95,87600.0,16.95,16.98,16.95,16.95,87600.0
2012-07-13 15:10:00,16.95,16.97,16.9,16.91,240000.0,16.95,16.97,16.9,16.91,240000.0
2012-07-13 15:20:00,16.91,16.92,16.87,16.87,194400.0,16.91,16.92,16.87,16.87,194400.0
2012-07-13 15:30:00,16.87,16.9,16.86,16.9,235200.0,16.87,16.9,16.86,16.9,235200.0
2012-07-13 15:40:00,16.9,16.92,16.89,16.9,159000.0,16.9,16.92,16.89,16.9,159000.0
2012-07-13 15:50:00,16.9,16.92,16.88,16.91,501000.0,16.9,16.92,16.88,16.91,501000.0
2012-07-16 09:30:00,16.9,16.92,16.84,16.87,195000.0,16.9,16.92,16.84,16.87,195000.0
2012-07-16 09:40:00,16.87,16.92,16.83,16.83,118800.0,16.87,16.92,16.83,16.83,118800.0
2012-07-16 09:50:00,16.83,16.86,16.82,16.83,34200.0,16.83,16.86,16.82,16.83,34200.0
2012-07-16 10:00:00,16.85,16.9,16.85,16.9,175800.0,16.85,16.9,16.85,16.9,175800.0
2012-07-16 10:10:00,16.9,16.92,16.85,16.92,115200.0,16.9,16.92,16.85,16.92,115200.0
2012-07-16 10:20:00,16.92,16.94,16.9,16.94,250200.0,16.92,16.94,16.9,16.94,250200.0
2012-07-16 10:30:00,16.94,17.05,16.94,17.05,88200.0,16.94,17.05,16.94,17.05,88200.0
2012-07-16 10:40:00,17.03,17.08,17.03,17.04,56400.0,17.03,17.08,17.03,17.04,56400.0
2012-07-16 10:50:00,17.04,17.07,17.02,17.04,117000.0,17.04,17.07,17.02,17.04,117000.0
2012-07-16 11:00:00,17.05,17.07,17.03,17.07,28200.0,17.05,17.07,17.03,17.07,28200.0
2012-07-16 11:10:00,17.07,17.13,17.07,17.13,33600.0,17.07,17.13,17.07,17.13,33600.0
2012-07-16 11:20:00,17.12,17.12,17.05,17.07,29400.0,17.12,17.12,17.05,17.07,29400.0
2012-07-16 11:30:00,17.06,17.07,17.02,17.02,38400.0,17.06,17.07,17.02,17.02,38400.0
2012-07-16 11:40:00,17.02,17.03,16.96,16.97,31200.0,17.02,17.03,16.96,16.97,31200.0
2012-07-16 11:50:00,16.96,16.97,16.94,16.96,15000.0,16.96,16.97,16.94,16.96,15000.0
2012-07-16 12:00:00,16.97,17.0,16.96,16.99,16200.0,16.97,17.0,16.96,16.99,16200.0
2012-07-16 12:10:00,16.99,17.0,16.97,16.97,18600.0,16.99,17.0,16.97,16.97,18600.0
2012-07-16 12:20:00,16.96,16.96,16.93,16.95,58800.0,16.96,16.96,16.93,16.95,58800.0
2012-07-16 12:30:00,16.96,16.97,16.92,16.92,49200.0,16.96,16.97,16.92,16.92,49200.0
2012-07-16 12:40:00,16.92,16.93,16.91,16.91,28200.0,16.92,16.93,16.91,16.91,28200.0
2012-07-16 12:50:00,16.91,16.93,16.91,16.92,81000.0,16.91,16.93,16.91,16.92,81000.0
2012-07-16 13:00:00,16.92,16.92,16.84,16.85,92400.0,16.92,16.92,16.84,16.85,92400.0
2012-07-16 13:10:00,16.85,16.86,16.81,16.81,128400.0,16.85,16.86,16.81,16.81,128400.0
2012-07-16 13:20:00,16.81,16.83,16.81,16.81,41400.0,16.81,16.83,16.81,16.81,41400.0
2012-07-16 13:30:00,16.82,16.84,16.82,16.83,22800.0,16.82,16.84,16.82,16.83,22800.0
2012-07-16 13:40:00,16.82,16.87,16.81,16.85,44400.0,16.82,16.87,16.81,16.85,44400.0
2012-07-16 13:50:00,16.86,16.88,16.86,16.88,16800.0,16.86,16.88,16.86,16.88,16800.0
2012-07-16 14:00:00,16.88,16.88,16.84,16.84,30600.0,16.88,16.88,16.84,16.84,30600.0
2012-07-16 14:10:00,16.84,16.85,16.81,16.85,37800.0,16.84,16.85,16.81,16.85,37800.0
2012-07-16 14:20:00,16.84,16.89,16.83,16.87,52800.0,16.84,16.89,16.83,16.87,52800.0
2012-07-16 14:30:00,16.87,16.88,16.87,16.87,18600.0,16.87,16.88,16.87,16.87,18600.0
2012-07-16 14:40:00,16.87,16.88,16.85,16.85,34800.0,16.87,16.88,16.85,16.85,34800.0
2012-07-16 14:50:00,16.85,16.86,16.83,16.86,56400.0,16.85,16.86,16.83,16.86,56400.0
2012-07-16 15:00:00,16.85,16.88,16.84,16.87,85200.0,16.85,16.88,16.84,16.87,85200.0
2012-07-16 15:10:00,16.88,16.88,16.85,16.86,51000.0,16.88,16.88,16.85,16.86,51000.0
2012-07-16 15:20:00,16.86,16.88,16.85,16.86,201600.0,16.86,16.88,16.85,16.86,201600.0
2012-07-16 15:30:00,16.86,16.86,16.83,16.84,119400.0,16.86,16.86,16.83,16.84,119400.0
2012-07-16 15:40:00,16.84,16.84,16.81,16.81,119400.0,16.84,16.84,16.81,16.81,119400.0
2012-07-16 15:50:00,16.82,16.85,16.82,16.84,188400.0,16.82,16.85,16.82,16.84,188400.0
2012-07-17 09:30:00,16.93,17.0,16.91,16.98,94800.0,16.93,17.0,16.91,16.98,94800.0
2012-07-17 09:40:00,16.98,17.04,16.96,16.99,276600.0,16.98,17.04,16.96,16.99,276600.0
2012-07-17 09:50:00,16.98,17.0,16.94,16.99,102000.0,16.98,17.0,16.94,16.99,102000.0
2012-07-17 10:00:00,17.0,17.0,16.86,16.86,44400.0,17.0,17.0,16.86,16.86,44400.0
2012-07-17 10:10:00,16.86,16.93,16.84,16.91,69600.0,16.86,16.93,16.84,16.91,69600.0
2012-07-17 10:20:00,16.9,16.94,16.89,16.92,28200.0,16.9,16.94,16.89,16.92,28200.0
2012-07-17 10:30:00,16.92,16.92,16.83,16.83,189000.0,16.92,16.92,16.83,16.83,189000.0
2012-07-17 10:40:00,16.83,16.85,16.8,16.85,197400.0,16.83,16.85,16.8,16.85,197400.0
2012-07-17 10:50:00,16.85,16.88,16.84,16.85,120000.0,16.85,16.88,16.84,16.85,120000.0
2012-07-17 11:00:00,16.85,16.92,16.85,16.92,128400.0,16.85,16.92,16.85,16.92,128400.0
2012-07-17 11:10:00,16.91,16.95,16.91,16.92,115800.0,16.91,16.95,16.91,16.92,115800.0
2012-07-17 11:20:00,16.93,16.95,16.9,16.92,106800.0,16.93,16.95,16.9,16.92,106800.0
2012-07-17 11:30:00,16.93,16.95,16.92,16.95,154800.0,16.93,16.95,16.92,16.95,154800.0
2012-07-17 11:40:00,16.95,16.95,16.93,16.94,49200.0,16.95,16.95,16.93,16.94,49200.0
2012-07-17 11:50:00,16.94,16.96,16.93,16.94,105000.0,16.94,16.96,16.93,16.94,105000.0
2012-07-17 12:00:00,16.95,16.98,16.94,16.96,181200.0,16.95,16.98,16.94,16.96,181200.0
2012-07-17 12:10:00,16.97,17.01,16.96,17.0,225600.0,16.97,17.01,16.96,17.0,225600.0
2012-07-17 12:20:00,17.0,17.05,17.0,17.04,87600.0,17.0,17.05,17.0,17.04,87600.0
2012-07-17 12:30:00,17.04,17.08,17.04,17.07,37800.0,17.04,17.08,17.04,17.07,37800.0
2012-07-17 12:40:00,17.07,17.08,17.06,17.08,82800.0,17.07,17.08,17.06,17.08,82800.0
2012-07-17 12:50:00,17.07,17.08,17.06,17.08,40800.0,17.07,17.08,17.06,17.08,40800.0
2012-07-17 13:00:00,17.08,17.08,17.07,17.08,28200.0,17.08,17.08,17.07,17.08,28200.0
2012-07-17 13:10:00,17.08,17.13,17.08,17.13,52800.0,17.08,17.13,17.08,17.13,52800.0
2012-07-17 13:20:00,17.13,17.19,17.13,17.19,115800.0,17.13,17.19,17.13,17.19,115800.0
2012-07-17 13:30:00,17.18,17.23,17.18,17.21,100800.0,17.18,17.23,17.18,17.21,100800.0
2012-07-17 13:40:00,17.21,17.24,17.21,17.24,60000.0,17.21,17.24,17.21,17.24,60000.0
2012-07-17 13:50:00,17.24,17.26,17.24,17.25,72600.0,17.24,17.26,17.24,17.25,72600.0
2012-07-17 14:00:00,17.25,17.28,17.25,17.28,71400.0,17.25,17.28,17.25,17.28,71400.0
2012-07-17 14:10:00,17.28,17.28,17.26,17.27,73200.0,17.28,17.28,17.26,17.27,73200.0
2012-07-17 14:20:00,17.27,17.28,17.24,17.27,189600.0,17.27,17.28,17.24,17.27,189600.0
2012-07-17 14:30:00,17.27,17.3,17.27,17.29,77400.0,17.27,17.3,17.27,17.29,77400.0
2012-07-17 14:40:00,17.29,17.31,17.28,17.31,54000.0,17.29,17.31,17.28,17.31,54000.0
2012-07-17 14:50:00,17.31,17.33,17.29,17.33,76200.0,17.31,17.33,17.29,17.33,76200.0
2012-07-17 15:00:00,17.32,17.33,17.3,17.31,79200.0,17.32,17.33,17.3,17.31,79200.0
2012-07-17 15:10:00,17.31,17.31,17.28,17.29,110400.0,17.31,17.31,17.28,17.29,110400.0
2012-07-17 15:20:00,17.29,17.29,17.25,17.25,129600.0,17.29,17.29,17.25,17.25,129600.0
2012-07-17 15:30:00,17.26,17.26,17.21,17.22,169200.0,17.26,17.26,17.21,17.22,169200.0
2012-07-17 15:40:00,17.22,17.23,17.17,17.17,370200.0,17.22,17.23,17.17,17.17,370200.0
2012-07-17 15:50:00,17.18,17.22,17.17,17.22,411600.0,17.18,17.22,17.17,17.22,411600.0
2012-07-18 09:30:00,17.11,17.2,17.08,17.18,74400.0,17.11,17.2,17.08,17.18,74400.0
2012-07-18 09:40:00,17.18,17.18,17.13,17.15,118800.0,17.18,17.18,17.13,17.15,118800.0
2012-07-18 09:50:00,17.16,17.23,17.16,17.18,45600.0,17.16,17.23,17.16,17.18,45600.0
2012-07-18 10:00:00,17.18,17.2,17.14,17.18,97200.0,17.18,17.2,17.14,17.18,97200.0
2012-07-18 10:10:00,17.17,17.19,17.14,17.15,126600.0,17.17,17.19,17.14,17.15,126600.0
2012-07-18 10:20:00,17.16,17.18,17.14,17.18,308400.0,17.16,17.18,17.14,17.18,308400.0
2012-07-18 10:30:00,17.18,17.18,17.14,17.18,168600.0,17.18,17.18,17.14,17.18,168600.0
2012-07-18 10:40:00,17.18,17.18,17.15,17.15,66600.0,17.18,17.18,17.15,17.15,66600.0
2012-07-18 10:50:00,17.16,17.17,17.14,17.15,72600.0,17.16,17.17,17.14,17.15,72600.0
2012-07-18 11:00:00,17.15,17.15,17.14,17.15,102600.0,17.15,17.15,17.14,17.15,102600.0
2012-07-18 11:10:00,17.15,17.15,17.11,17.11,130800.0,17.15,17.15,17.11,17.11,130800.0
2012-07-18 11:20:00,17.11,17.12,17.11,17.11,20400.0,17.11,17.12,17.11,17.11,20400.0
2012-07-18 11:30:00,17.11,17.14,17.11,17.14,33000.0,17.11,17.14,17.11,17.14,33000.0
2012-07-18 11:40:00,17.13,17.13,17.1,17.11,75600.0,17.13,17.13,17.1,17.11,75600.0
2012-07-18 11:50:00,17.11,17.13,17.11,17.12,35400.0,17.11,17.13,17.11,17.12,35400.0
2012-07-18 12:00:00,17.12,17.14,17.12,17.12,57600.0,17.12,17.14,17.12,17.12,57600.0
2012-07-18 12:10:00,17.12,17.14,17.05,17.06,202200.0,17.12,17.14,17.05,17.06,202200.0
2012-07-18 12:20:00,17.05,17.1,17.04,17.09,142200.0,17.05,17.1,17.04,17.09,142200.0
2012-07-18 12:30:00,17.08,17.12,17.08,17.12,24000.0,17.08,17.12,17.08,17.12,24000.0
2012-07-18 12:40:00,17.12,17.13,17.12,17.13,24600.0,17.12,17.13,17.12,17.13,24600.0
2012-07-18 12:50:00,17.13,17.13,17.11,17.11,33000.0,17.13,17.13,17.11,17.11,33000.0
2012-07-18 13:00:00,17.11,17.11,17.08,17.08,243600.0,17.11,17.11,17.08,17.08,243600.0
2012-07-18 13:10:00,17.08,17.1,17.08,17.1,9600.0,17.08,17.1,17.08,17.1,9600.0
2012-07-18 13:20:00,17.09,17.1,17.08,17.08,20400.0,17.09,17.1,17.08,17.08,20400.0
2012-07-18 13:30:00,17.08,17.08,17.05,17.06,31200.0,17.08,17.08,17.05,17.06,31200.0
2012-07-18 13:40:00,17.06,17.08,17.06,17.07,16800.0,17.06,17.08,17.06,17.07,16800.0
2012-07-18 13:50:00,17.07,17.08,17.04,17.06,31800.0,17.07,17.08,17.04,17.06,31800.0
2012-07-18 14:00:00,17.06,17.08,17.05,17.05,49800.0,17.06,17.08,17.05,17.05,49800.0
2012-07-18 14:10:00,17.05,17.05,17.04,17.05,45000.0,17.05,17.05,17.04,17.05,45000.0
2012-07-18 14:20:00,17.04,17.06,17.0,17.01,96600.0,17.04,17.06,17.0,17.01,96600.0
2012-07-18 14:30:00,17.01,17.02,16.99,17.0,61200.0,17.01,17.02,16.99,17.0,61200.0
2012-07-18 14:40:00,17.0,17.0,16.98,16.98,76200.0,17.0,17.0,16.98,16.98,76200.0
2012-07-18 14:50:00,16.98,17.01,16.98,17.01,57000.0,16.98,17.01,16.98,17.01,57000.0
2012-07-18 15:00:00,17.01,17.02,17.01,17.01,62400.0,17.01,17.02,17.01,17.01,62400.0
2012-07-18 15:10:00,17.01,17.04,17.01,17.04,63000.0,17.01,17.04,17.01,17.04,63000.0
2012-07-18 15:20:00,17.04,17.06,17.02,17.04,199800.0,17.04,17.06,17.02,17.04,199800.0
2012-07-18 15:30:00,17.04,17.04,17.03,17.04,85800.0,17.04,17.04,17.03,17.04,85800.0
2012-07-18 15:40:00,17.04,17.05,17.01,17.02,193200.0,17.04,17.05,17.01,17.02,193200.0
2012-07-18 15:50:00,17.02,17.03,17.0,17.02,275400.0,17.02,17.03,17.0,17.02,275400.0
2012-07-19 09:30:00,17.06,17.15,17.04,17.14,73800.0,17.06,17.15,17.04,17.14,73800.0
2012-07-19 09:40:00,17.14,17.18,17.12,17.18,99000.0,17.14,17.18,17.12,17.18,99000.0
2012-07-19 09:50:00,17.18,17.23,17.16,17.18,151200.0,17.18,17.23,17.16,17.18,151200.0
2012-07-19 10:00:00,17.17,17.18,17.12,17.13,120600.0,17.17,17.18,17.12,17.13,120600.0
2012-07-19 10:10:00,17.13,17.13,17.09,17.1,75600.0,17.13,17.13,17.09,17.1,75600.0
2012-07-19 10:20:00,17.11,17.12,17.09,17.09,46800.0,17.11,17.12,17.09,17.09,46800.0
2012-07-19 10:30:00,17.08,17.08,17.03,17.03,38400.0,17.08,17.08,17.03,17.03,38400.0
2012-07-19 10:40:00,17.04,17.1,17.03,17.09,57000.0,17.04,17.1,17.03,17.09,57000.0
2012-07-19 10:50:00,17.08,17.1,17.07,17.08,64800.0,17.08,17.1,17.07,17.08,64800.0
2012-07-19 11:00:00,17.08,17.1,17.08,17.09,78000.0,17.08,17.1,17.08,17.09,78000.0
2012-07-19 11:10:00,17.09,17.1,17.08,17.08,37800.0,17.09,17.1,17.08,17.08,37800.0
2012-07-19 11:20:00,17.09,17.11,17.08,17.11,66600.0,17.09,17.11,17.08,17.11,66600.0
2012-07-19 11:30:00,17.12,17.16,17.11,17.16,58800.0,17.12,17.16,17.11,17.16,58800.0
2012-07-19 11:40:00,17.16,17.18,17.16,17.18,43200.0,17.16,17.18,17.16,17.18,43200.0
2012-07-19 11:50:00,17.18,17.2,17.18,17.2,50400.0,17.18,17.2,17.18,17.2,50400.0
2012-07-19 12:00:00,17.2,17.22,17.2,17.21,51600.0,17.2,17.22,17.2,17.21,51600.0
2012-07-19 12:10:00,17.22,17.22,17.15,17.2,303600.0,17.22,17.22,17.15,17.2,303600.0
2012-07-19 12:20:00,17.2,17.24,17.19,17.24,150000.0,17.2,17.24,17.19,17.24,150000.0
2012-07-19 12:30:00,17.24,17.25,17.22,17.22,127200.0,17.24,17.25,17.22,17.22,127200.0
2012-07-19 12:40:00,17.22,17.23,17.2,17.2,56400.0,17.22,17.23,17.2,17.2,56400.0
2012-07-19 12:50:00,17.2,17.22,17.2,17.2,28200.0,17.2,17.22,17.2,17.2,28200.0
2012-07-19 13:00:00,17.21,17.22,17.2,17.2,54000.0,17.21,17.22,17.2,17.2,54000.0
2012-07-19 13:10:00,17.21,17.22,17.21,17.21,22200.0,17.21,17.22,17.21,17.21,22200.0
2012-07-19 13:20:00,17.21,17.21,17.16,17.16,58800.0,17.21,17.21,17.16,17.16,58800.0
2012-07-19 13:30:00,17.16,17.18,17.16,17.16,55200.0,17.16,17.18,17.16,17.16,55200.0
2012-07-19 13:40:00,17.16,17.17,17.12,17.14,59400.0,17.16,17.17,17.12,17.14,59400.0
2012-07-19 13:50:00,17.14,17.14,17.08,17.1,126000.0,17.14,17.14,17.08,17.1,126000.0
2012-07-19 14:00:00,17.11,17.12,17.08,17.1,105600.0,17.11,17.12,17.08,17.1,105600.0
2012-07-19 14:10:00,17.1,17.11,17.08,17.09,236400.0,17.1,17.11,17.08,17.09,236400.0
2012-07-19 14:20:00,17.09,17.11,17.08,17.11,85800.0,17.09,17.11,17.08,17.11,85800.0
2012-07-19 14:30:00,17.11,17.18,17.1,17.18,136200.0,17.11,17.18,17.1,17.18,136200.0
2012-07-19 14:40:00,17.18,17.21,17.18,17.2,59400.0,17.18,17.21,17.18,17.2,59400.0
2012-07-19 14:50:00,17.2,17.2,17.16,17.18,69000.0,17.2,17.2,17.16,17.18,69000.0
2012-07-19 15:00:00,17.19,17.19,17.15,17.16,47400.0,17.19,17.19,17.15,17.16,47400.0
2012-07-19 15:10:00,17.16,17.16,17.14,17.16,92400.0,17.16,17.16,17.14,17.16,92400.0
2012-07-19 15:20:00,17.16,17.16,17.14,17.15,69600.0,17.16,17.16,17.14,17.15,69600.0
2012-07-19 15:30:00,17.15,17.18,17.15,17.17,72600.0,17.15,17.18,17.15,17.17,72600.0
2012-07-19 15:40:00,17.18,17.2,17.17,17.19,104400.0,17.18,17.2,17.17,17.19,104400.0
2012-07-19 15:50:00,17.19,17.19,17.14,17.14,233400.0,17.19,17.19,17.14,17.14,233400.0
2012-07-20 09:30:00,17.14,17.5,17.04,17.22,825000.0,17.14,17.5,17.04,17.22,825000.0
2012-07-20 09:40:00,17.25,17.26,17.16,17.17,700800.0,17.25,17.26,17.16,17.17,700800.0
2012-07-20 09:50:00,17.18,17.18,17.0,17.08,321000.0,17.18,17.18,17.0,17.08,321000.0
2012-07-20 10:00:00,17.09,17.19,17.08,17.19,1237200.0,17.09,17.19,17.08,17.19,1237200.0
2012-07-20 10:10:00,17.17,17.18,17.11,17.17,407400.0,17.17,17.18,17.11,17.17,407400.0
2012-07-20 10:20:00,17.15,17.18,17.14,17.18,180600.0,17.15,17.18,17.14,17.18,180600.0
2012-07-20 10:30:00,17.18,17.18,17.11,17.13,136200.0,17.18,17.18,17.11,17.13,136200.0
2012-07-20 10:40:00,17.13,17.14,17.04,17.04,79800.0,17.13,17.14,17.04,17.04,79800.0
2012-07-20 10:50:00,17.05,17.08,17.03,17.07,96600.0,17.05,17.08,17.03,17.07,96600.0
2012-07-20 11:00:00,17.07,17.13,17.07,17.12,180000.0,17.07,17.13,17.07,17.12,180000.0
2012-07-20 11:10:00,17.13,17.14,17.09,17.11,85200.0,17.13,17.14,17.09,17.11,85200.0
2012-07-20 11:20:00,17.1,17.13,17.08,17.11,187200.0,17.1,17.13,17.08,17.11,187200.0
2012-07-20 11:30:00,17.11,17.12,17.08,17.1,143400.0,17.11,17.12,17.08,17.1,143400.0
2012-07-20 11:40:00,17.1,17.14,17.06,17.14,143400.0,17.1,17.14,17.06,17.14,143400.0
2012-07-20 11:50:00,17.14,17.15,17.09,17.13,105600.0,17.14,17.15,17.09,17.13,105600.0
2012-07-20 12:00:00,17.13,17.14,17.09,17.11,87600.0,17.13,17.14,17.09,17.11,87600.0
2012-07-20 12:10:00,17.11,17.12,17.07,17.09,77400.0,17.11,17.12,17.07,17.09,77400.0
2012-07-20 12:20:00,17.09,17.1,17.08,17.09,53400.0,17.09,17.1,17.08,17.09,53400.0
2012-07-20 12:30:00,17.07,17.09,17.05,17.08,140400.0,17.07,17.09,17.05,17.08,140400.0
2012-07-20 12:40:00,17.08,17.08,17.05,17.06,160800.0,17.08,17.08,17.05,17.06,160800.0
2012-07-20 12:50:00,17.06,17.08,17.05,17.06,126000.0,17.06,17.08,17.05,17.06,126000.0
2012-07-20 13:00:00,17.07,17.08,17.0,17.0,100200.0,17.07,17.08,17.0,17.0,100200.0
2012-07-20 13:10:00,17.0,17.0,16.96,16.96,69600.0,17.0,17.0,16.96,16.96,69600.0
2012-07-20 13:20:00,16.95,16.95,16.93,16.95,27000.0,16.95,16.95,16.93,16.95,27000.0
2012-07-20 13:30:00,16.95,16.96,16.94,16.96,28800.0,16.95,16.96,16.94,16.96,28800.0
2012-07-20 13:40:00,16.96,16.96,16.92,16.92,39000.0,16.96,16.96,16.92,16.92,39000.0
2012-07-20 13:50:00,16.93,16.93,16.9,16.92,99000.0,16.93,16.93,16.9,16.92,99000.0
2012-07-20 14:00:00,16.91,16.91,16.88,16.9,103200.0,16.91,16.91,16.88,16.9,103200.0
2012-07-20 14:10:00,16.9,16.91,16.89,16.91,44400.0,16.9,16.91,16.89,16.91,44400.0
2012-07-20 14:20:00,16.91,16.91,16.88,16.88,346800.0,16.91,16.91,16.88,16.88,346800.0
2012-07-20 14:30:00,16.88,16.88,16.85,16.86,76200.0,16.88,16.88,16.85,16.86,76200.0
2012-07-20 14:40:00,16.86,16.88,16.86,16.88,54600.0,16.86,16.88,16.86,16.88,54600.0
2012-07-20 14:50:00,16.87,16.88,16.86,16.86,39000.0,16.87,16.88,16.86,16.86,39000.0
2012-07-20 15:00:00,16.86,16.87,16.86,16.86,79200.0,16.86,16.87,16.86,16.86,79200.0
2012-07-20 15:10:00,16.86,16.87,16.85,16.86,91800.0,16.86,16.87,16.85,16.86,91800.0
2012-07-20 15:20:00,16.86,16.86,16.84,16.84,96600.0,16.86,16.86,16.84,16.84,96600.0
2012-07-20 15:30:00,16.85,16.87,16.83,16.86,111000.0,16.85,16.87,16.83,16.86,111000.0
2012-07-20 15:40:00,16.86,16.87,16.84,16.85,211200.0,16.86,16.87,16.84,16.85,211200.0
2012-07-20 15:50:00,16.85,16.87,16.84,16.85,325200.0,16.85,16.87,16.84,16.85,325200.0
2012-07-23 09:30:00,16.65,16.65,16.52,16.54,217800.0,16.65,16.65,16.52,16.54,217800.0
2012-07-23 09:40:00,16.54,16.57,16.5,16.56,205200.0,16.54,16.57,16.5,16.56,205200.0
2012-07-23 09:50:00,16.56,16.63,16.56,16.59,141600.0,16.56,16.63,16.56,16.59,141600.0
2012-07-23 10:00:00,16.59,16.64,16.57,16.63,157200.0,16.59,16.64,16.57,16.63,157200.0
2012-07-23 10:10:00,16.63,16.69,16.63,16.68,82200.0,16.63,16.69,16.63,16.68,82200.0
2012-07-23 10:20:00,16.68,16.73,16.68,16.72,80400.0,16.68,16.73,16.68,16.72,80400.0
2012-07-23 10:30:00,16.73,16.75,16.72,16.74,48000.0,16.73,16.75,16.72,16.74,48000.0
2012-07-23 10:40:00,16.75,16.78,16.73,16.74,72600.0,16.75,16.78,16.73,16.74,72600.0
2012-07-23 10:50:00,16.74,16.76,16.73,16.76,89400.0,16.74,16.76,16.73,16.76,89400.0
2012-07-23 11:00:00,16.76,16.76,16.74,16.74,59400.0,16.76,16.76,16.74,16.74,59400.0
2012-07-23 11:10:00,16.75,16.75,16.72,16.73,31800.0,16.75,16.75,16.72,16.73,31800.0
2012-07-23 11:20:00,16.74,16.76,16.71,16.76,91200.0,16.74,16.76,16.71,16.76,91200.0
2012-07-23 11:30:00,16.77,16.79,16.7,16.7,39000.0,16.77,16.79,16.7,16.7,39000.0
2012-07-23 11:40:00,16.71,16.71,16.67,16.69,103800.0,16.71,16.71,16.67,16.69,103800.0
2012-07-23 11:50:00,16.69,16.72,16.68,16.7,37200.0,16.69,16.72,16.68,16.7,37200.0
2012-07-23 12:00:00,16.71,16.71,16.65,16.65,105600.0,16.71,16.71,16.65,16.65,105600.0
2012-07-23 12:10:00,16.66,16.67,16.65,16.66,25200.0,16.66,16.67,16.65,16.66,25200.0
2012-07-23 12:20:00,16.66,16.67,16.65,16.65,55200.0,16.66,16.67,16.65,16.65,55200.0
2012-07-23 12:30:00,16.65,16.65,16.62,16.63,59400.0,16.65,16.65,16.62,16.63,59400.0
2012-07-23 12:40:00,16.63,16.66,16.62,16.65,43200.0,16.63,16.66,16.62,16.65,43200.0
2012-07-23 12:50:00,16.65,16.67,16.65,16.65,59400.0,16.65,16.67,16.65,16.65,59400.0
2012-07-23 13:00:00,16.65,16.65,16.63,16.64,33000.0,16.65,16.65,16.63,16.64,33000.0
2012-07-23 13:10:00,16.64,16.66,16.63,16.64,76200.0,16.64,16.66,16.63,16.64,76200.0
2012-07-23 13:20:00,16.65,16.67,16.64,16.67,39600.0,16.65,16.67,16.64,16.67,39600.0
2012-07-23 13:30:00,16.66,16.67,16.65,16.66,53400.0,16.66,16.67,16.65,16.66,53400.0
2012-07-23 13:40:00,16.67,16.67,16.66,16.66,37200.0,16.67,16.67,16.66,16.66,37200.0
2012-07-23 13:50:00,16.66,16.67,16.65,16.66,38400.0,16.66,16.67,16.65,16.66,38400.0
2012-07-23 14:00:00,16.67,16.7,16.66,16.68,88200.0,16.67,16.7,16.66,16.68,88200.0
2012-07-23 14:10:00,16.69,16.71,16.69,16.7,46800.0,16.69,16.71,16.69,16.7,46800.0
2012-07-23 14:20:00,16.7,16.71,16.68,16.71,40800.0,16.7,16.71,16.68,16.71,40800.0
2012-07-23 14:30:00,16.71,16.72,16.71,16.71,60600.0,16.71,16.72,16.71,16.71,60600.0
2012-07-23 14:40:00,16.72,16.72,16.71,16.72,31800.0,16.72,16.72,16.71,16.72,31800.0
2012-07-23 14:50:00,16.72,16.72,16.71,16.71,47400.0,16.72,16.72,16.71,16.71,47400.0
2012-07-23 15:00:00,16.71,16.71,16.69,16.7,74400.0,16.71,16.71,16.69,16.7,74400.0
2012-07-23 15:10:00,16.7,16.71,16.69,16.7,73800.0,16.7,16.71,16.69,16.7,73800.0
2012-07-23 15:20:00,16.7,16.77,16.7,16.77,96600.0,16.7,16.77,16.7,16.77,96600.0
2012-07-23 15:30:00,16.77,16.77,16.72,16.76,115200.0,16.77,16.77,16.72,16.76,115200.0
2012-07-23 15:40:00,16.77,16.79,16.75,16.79,132000.0,16.77,16.79,16.75,16.79,132000.0
2012-07-23 15:50:00,16.79,16.79,16.74,16.75,217200.0,16.79,16.79,16.74,16.75,217200.0
2012-07-24 09:30:00,16.86,16.86,16.64,16.64,67800.0,16.86,16.86,16.64,16.64,67800.0
2012-07-24 09:40:00,16.64,16.73,16.64,16.71,112800.0,16.64,16.73,16.64,16.71,112800.0
2012-07-24 09:50:00,16.71,16.8,16.69,16.78,88200.0,16.71,16.8,16.69,16.78,88200.0
2012-07-24 10:00:00,16.78,16.81,16.77,16.77,60600.0,16.78,16.81,16.77,16.77,60600.0
2012-07-24 10:10:00,16.78,16.78,16.74,16.74,21000.0,16.78,16.78,16.74,16.74,21000.0
2012-07-24 10:20:00,16.73,16.75,16.72,16.74,61200.0,16.73,16.75,16.72,16.74,61200.0
2012-07-24 10:30:00,16.74,16.76,16.74,16.75,76200.0,16.74,16.76,16.74,16.75,76200.0
2012-07-24 10:40:00,16.75,16.78,16.71,16.72,62400.0,16.75,16.78,16.71,16.72,62400.0
2012-07-24 10:50:00,16.72,16.76,16.72,16.74,40200.0,16.72,16.76,16.72,16.74,40200.0
2012-07-24 11:00:00,16.73,16.75,16.72,16.73,29400.0,16.73,16.75,16.72,16.73,29400.0
2012-07-24 11:10:00,16.72,16.73,16.7,16.7,41400.0,16.72,16.73,16.7,16.7,41400.0
2012-07-24 11:20:00,16.7,16.7,16.64,16.65,40800.0,16.7,16.7,16.64,16.65,40800.0
2012-07-24 11:30:00,16.65,16.65,16.58,16.59,116400.0,16.65,16.65,16.58,16.59,116400.0
2012-07-24 11:40:00,16.58,16.59,16.54,16.54,112800.0,16.58,16.59,16.54,16.54,112800.0
2012-07-24 11:50:00,16.57,16.58,16.54,16.54,21000.0,16.57,16.58,16.54,16.54,21000.0
2012-07-24 12:00:00,16.54,16.54,16.44,16.46,242400.0,16.54,16.54,16.44,16.46,242400.0
2012-07-24 12:10:00,16.47,16.49,16.46,16.49,42000.0,16.47,16.49,16.46,16.49,42000.0
2012-07-24 12:20:00,16.49,16.5,16.45,16.45,19200.0,16.49,16.5,16.45,16.45,19200.0
2012-07-24 12:30:00,16.46,16.48,16.44,16.48,23400.0,16.46,16.48,16.44,16.48,23400.0
2012-07-24 12:40:00,16.47,16.48,16.45,16.48,22200.0,16.47,16.48,16.45,16.48,22200.0
2012-07-24 12:50:00,16.47,16.5,16.47,16.49,10200.0,16.47,16.5,16.47,16.49,10200.0
2012-07-24 13:00:00,16.49,16.51,16.49,16.5,55200.0,16.49,16.51,16.49,16.5,55200.0
2012-07-24 13:10:00,16.5,16.51,16.46,16.46,48600.0,16.5,16.51,16.46,16.46,48600.0
2012-07-24 13:20:00,16.46,16.46,16.42,16.46,57000.0,16.46,16.46,16.42,16.46,57000.0
2012-07-24 13:30:00,16.46,16.46,16.42,16.42,34200.0,16.46,16.46,16.42,16.42,34200.0
2012-07-24 13:40:00,16.41,16.43,16.36,16.36,135000.0,16.41,16.43,16.36,16.36,135000.0
2012-07-24 13:50:00,16.36,16.37,16.35,16.36,232200.0,16.36,16.37,16.35,16.36,232200.0
2012-07-24 14:00:00,16.36,16.37,16.35,16.35,192600.0,16.36,16.37,16.35,16.35,192600.0
2012-07-24 14:10:00,16.35,16.38,16.32,16.38,252600.0,16.35,16.38,16.32,16.38,252600.0
2012-07-24 14:20:00,16.39,16.41,16.36,16.38,169800.0,16.39,16.41,16.36,16.38,169800.0
2012-07-24 14:30:00,16.38,16.4,16.36,16.39,52800.0,16.38,16.4,16.36,16.39,52800.0
2012-07-24 14:40:00,16.38,16.4,16.37,16.4,61800.0,16.38,16.4,16.37,16.4,61800.0
2012-07-24 14:50:00,16.4,16.41,16.38,16.4,92400.0,16.4,16.41,16.38,16.4,92400.0
2012-07-24 15:00:00,16.4,16.4,16.35,16.35,114600.0,16.4,16.4,16.35,16.35,114600.0
2012-07-24 15:10:00,16.35,16.37,16.34,16.36,243000.0,16.35,16.37,16.34,16.36,243000.0
2012-07-24 15:20:00,16.36,16.41,16.36,16.41,191400.0,16.36,16.41,16.36,16.41,191400.0
2012-07-24 15:30:00,16.4,16.43,16.39,16.43,265200.0,16.4,16.43,16.39,16.43,265200.0
2012-07-24 15:40:00,16.43,16.43,16.35,16.36,438000.0,16.43,16.43,16.35,16.36,438000.0
2012-07-24 15:50:00,16.36,16.46,16.35,16.43,657600.0,16.36,16.46,16.35,16.43,657600.0
2012-07-25 09:30:00,16.84,17.67,16.75,17.66,979200.0,16.84,17.67,16.75,17.66,979200.0
2012-07-25 09:40:00,17.67,17.82,17.5,17.52,2184000.0,17.67,17.82,17.5,17.52,2184000.0
2012-07-25 09:50:00,17.5,17.59,17.43,17.43,647400.0,17.5,17.59,17.43,17.43,647400.0
2012-07-25 10:00:00,17.43,17.51,17.31,17.39,790800.0,17.43,17.51,17.31,17.39,790800.0
2012-07-25 10:10:00,17.38,17.43,17.25,17.29,696000.0,17.38,17.43,17.25,17.29,696000.0
2012-07-25 10:20:00,17.29,17.34,17.19,17.27,754200.0,17.29,17.34,17.19,17.27,754200.0
2012-07-25 10:30:00,17.27,17.29,17.08,17.1,768000.0,17.27,17.29,17.08,17.1,768000.0
2012-07-25 10:40:00,17.09,17.13,16.92,16.96,711000.0,17.09,17.13,16.92,16.96,711000.0
2012-07-25 10:50:00,16.96,17.02,16.93,17.02,433200.0,16.96,17.02,16.93,17.02,433200.0
2012-07-25 11:00:00,17.01,17.3,16.99,17.16,939000.0,17.01,17.3,16.99,17.16,939000.0
2012-07-25 11:10:00,17.16,17.16,17.1,17.1,356400.0,17.16,17.16,17.1,17.1,356400.0
2012-07-25 11:20:00,17.11,17.13,17.09,17.12,381000.0,17.11,17.13,17.09,17.12,381000.0
2012-07-25 11:30:00,17.12,17.16,17.12,17.13,343200.0,17.12,17.16,17.12,17.13,343200.0
2012-07-25 11:40:00,17.13,17.17,17.11,17.17,178800.0,17.13,17.17,17.11,17.17,178800.0
2012-07-25 11:50:00,17.17,17.33,17.16,17.33,264000.0,17.17,17.33,17.16,17.33,264000.0
2012-07-25 12:00:00,17.33,17.35,17.26,17.26,477000.0,17.33,17.35,17.26,17.26,477000.0
2012-07-25 12:10:00,17.26,17.26,17.13,17.14,162600.0,17.26,17.26,17.13,17.14,162600.0
2012-07-25 12:20:00,17.14,17.23,17.13,17.22,100200.0,17.14,17.23,17.13,17.22,100200.0
2012-07-25 12:30:00,17.22,17.29,17.22,17.29,85200.0,17.22,17.29,17.22,17.29,85200.0
2012-07-25 12:40:00,17.29,17.42,17.28,17.33,243000.0,17.29,17.42,17.28,17.33,243000.0
2012-07-25 12:50:00,17.32,17.4,17.3,17.39,94200.0,17.32,17.4,17.3,17.39,94200.0
2012-07-25 13:00:00,17.39,17.42,17.35,17.38,121800.0,17.39,17.42,17.35,17.38,121800.0
2012-07-25 13:10:00,17.37,17.4,17.33,17.38,109200.0,17.37,17.4,17.33,17.38,109200.0
2012-07-25 13:20:00,17.39,17.4,17.34,17.39,135600.0,17.39,17.4,17.34,17.39,135600.0
2012-07-25 13:30:00,17.39,17.43,17.38,17.42,144000.0,17.39,17.43,17.38,17.42,144000.0
2012-07-25 13:40:00,17.42,17.43,17.38,17.41,138000.0,17.42,17.43,17.38,17.41,138000.0
2012-07-25 13:50:00,17.41,17.46,17.4,17.4,132000.0,17.41,17.46,17.4,17.4,132000.0
2012-07-25 14:00:00,17.39,17.41,17.35,17.39,120000.0,17.39,17.41,17.35,17.39,120000.0
2012-07-25 14:10:00,17.39,17.41,17.34,17.35,120000.0,17.39,17.41,17.34,17.35,120000.0
2012-07-25 14:20:00,17.35,17.41,17.35,17.41,120600.0,17.35,17.41,17.35,17.41,120600.0
2012-07-25 14:30:00,17.41,17.47,17.4,17.44,218400.0,17.41,17.47,17.4,17.44,218400.0
2012-07-25 14:40:00,17.44,17.48,17.43,17.47,126000.0,17.44,17.48,17.43,17.47,126000.0
2012-07-25 14:50:00,17.47,17.5,17.46,17.46,283200.0,17.47,17.5,17.46,17.46,283200.0
2012-07-25 15:00:00,17.45,17.57,17.45,17.54,349800.0,17.45,17.57,17.45,17.54,349800.0
2012-07-25 15:10:00,17.54,17.59,17.51,17.53,224400.0,17.54,17.59,17.51,17.53,224400.0
2012-07-25 15:20:00,17.54,17.54,17.49,17.5,308400.0,17.54,17.54,17.49,17.5,308400.0
2012-07-25 15:30:00,17.5,17.5,17.45,17.47,390600.0,17.5,17.5,17.45,17.47,390600.0
2012-07-25 15:40:00,17.47,17.5,17.43,17.49,617400.0,17.47,17.5,17.43,17.49,617400.0
2012-07-25 15:50:00,17.49,17.53,17.49,17.51,792600.0,17.49,17.53,17.49,17.51,792600.0
2012-07-26 09:30:00,17.31,17.4,17.1,17.17,743400.0,17.31,17.4,17.1,17.17,743400.0
2012-07-26 09:40:00,17.19,17.32,17.18,17.3,162600.0,17.19,17.32,17.18,17.3,162600.0
2012-07-26 09:50:00,17.3,17.33,17.29,17.29,407400.0,17.3,17.33,17.29,17.29,407400.0
2012-07-26 10:00:00,17.3,17.51,17.29,17.35,1417200.0,17.3,17.51,17.29,17.35,1417200.0
2012-07-26 10:10:00,17.33,17.34,17.26,17.26,152400.0,17.33,17.34,17.26,17.26,152400.0
2012-07-26 10:20:00,17.27,17.28,17.17,17.19,240600.0,17.27,17.28,17.17,17.19,240600.0
2012-07-26 10:30:00,17.2,17.22,17.14,17.18,224400.0,17.2,17.22,17.14,17.18,224400.0
2012-07-26 10:40:00,17.18,17.2,17.18,17.18,174600.0,17.18,17.2,17.18,17.18,174600.0
2012-07-26 10:50:00,17.19,17.19,17.16,17.17,168000.0,17.19,17.19,17.16,17.17,168000.0
2012-07-26 11:00:00,17.16,17.16,16.98,16.99,398400.0,17.16,17.16,16.98,16.99,398400.0
2012-07-26 11:10:00,16.99,17.06,16.96,17.01,354600.0,16.99,17.06,16.96,17.01,354600.0
2012-07-26 11:20:00,17.0,17.03,16.99,17.03,193800.0,17.0,17.03,16.99,17.03,193800.0
2012-07-26 11:30:00,17.03,17.04,16.96,16.96,250200.0,17.03,17.04,16.96,16.96,250200.0
2012-07-26 11:40:00,16.96,16.98,16.85,16.86,291000.0,16.96,16.98,16.85,16.86,291000.0
2012-07-26 11:50:00,16.87,16.87,16.82,16.83,159600.0,16.87,16.87,16.82,16.83,159600.0
2012-07-26 12:00:00,16.83,16.86,16.82,16.84,92400.0,16.83,16.86,16.82,16.84,92400.0
2012-07-26 12:10:00,16.85,16.91,16.83,16.9,115200.0,16.85,16.91,16.83,16.9,115200.0
2012-07-26 12:20:00,16.9,16.95,16.9,16.95,259800.0,16.9,16.95,16.9,16.95,259800.0
2012-07-26 12:30:00,16.94,16.94,16.88,16.88,185400.0,16.94,16.94,16.88,16.88,185400.0
2012-07-26 12:40:00,16.88,16.89,16.81,16.81,210000.0,16.88,16.89,16.81,16.81,210000.0
2012-07-26 12:50:00,16.81,16.84,16.77,16.83,367800.0,16.81,16.84,16.77,16.83,367800.0
2012-07-26 13:00:00,16.83,16.93,16.81,16.93,227400.0,16.83,16.93,16.81,16.93,227400.0
2012-07-26 13:10:00,16.93,17.02,16.93,17.0,101400.0,16.93,17.02,16.93,17.0,101400.0
2012-07-26 13:20:00,16.99,17.08,16.98,17.06,143400.0,16.99,17.08,16.98,17.06,143400.0
2012-07-26 13:30:00,17.06,17.09,17.05,17.07,245400.0,17.06,17.09,17.05,17.07,245400.0
2012-07-26 13:40:00,17.06,17.07,17.02,17.06,160800.0,17.06,17.07,17.02,17.06,160800.0
2012-07-26 13:50:00,17.05,17.06,17.03,17.04,261000.0,17.05,17.06,17.03,17.04,261000.0
2012-07-26 14:00:00,17.05,17.13,17.04,17.12,233400.0,17.05,17.13,17.04,17.12,233400.0
2012-07-26 14:10:00,17.12,17.13,17.09,17.1,118800.0,17.12,17.13,17.09,17.1,118800.0
2012-07-26 14:20:00,17.09,17.1,17.08,17.09,60000.0,17.09,17.1,17.08,17.09,60000.0
2012-07-26 14:30:00,17.08,17.08,17.07,17.08,70200.0,17.08,17.08,17.07,17.08,70200.0
2012-07-26 14:40:00,17.07,17.1,17.05,17.09,142200.0,17.07,17.1,17.05,17.09,142200.0
2012-07-26 14:50:00,17.09,17.14,17.08,17.14,150000.0,17.09,17.14,17.08,17.14,150000.0
2012-07-26 15:00:00,17.14,17.16,17.11,17.14,285000.0,17.14,17.16,17.11,17.14,285000.0
2012-07-26 15:10:00,17.14,17.15,17.09,17.09,217200.0,17.14,17.15,17.09,17.09,217200.0
2012-07-26 15:20:00,17.09,17.09,17.08,17.08,208800.0,17.09,17.09,17.08,17.08,208800.0
2012-07-26 15:30:00,17.08,17.09,17.07,17.09,351600.0,17.08,17.09,17.07,17.09,351600.0
2012-07-26 15:40:00,17.08,17.11,17.08,17.08,359400.0,17.08,17.11,17.08,17.08,359400.0
2012-07-26 15:50:00,17.09,17.14,17.08,17.09,443400.0,17.09,17.14,17.08,17.09,443400.0
2012-07-27 09:30:00,17.2,17.3,17.08,17.3,280200.0,17.2,17.3,17.08,17.3,280200.0
2012-07-27 09:40:00,17.29,17.29,17.23,17.28,144600.0,17.29,17.29,17.23,17.28,144600.0
2012-07-27 09:50:00,17.28,17.32,17.26,17.31,194400.0,17.28,17.32,17.26,17.31,194400.0
2012-07-27 10:00:00,17.32,17.37,17.29,17.29,186000.0,17.32,17.37,17.29,17.29,186000.0
2012-07-27 10:10:00,17.28,17.36,17.27,17.35,215400.0,17.28,17.36,17.27,17.35,215400.0
2012-07-27 10:20:00,17.35,17.38,17.32,17.36,197400.0,17.35,17.38,17.32,17.36,197400.0
2012-07-27 10:30:00,17.36,17.41,17.35,17.41,226200.0,17.36,17.41,17.35,17.41,226200.0
2012-07-27 10:40:00,17.41,17.48,17.4,17.47,102000.0,17.41,17.48,17.4,17.47,102000.0
2012-07-27 10:50:00,17.48,17.53,17.48,17.5,132000.0,17.48,17.53,17.48,17.5,132000.0
2012-07-27 11:00:00,17.51,17.52,17.47,17.49,263400.0,17.51,17.52,17.47,17.49,263400.0
2012-07-27 11:10:00,17.49,17.51,17.49,17.5,82800.0,17.49,17.51,17.49,17.5,82800.0
2012-07-27 11:20:00,17.5,17.51,17.47,17.48,57600.0,17.5,17.51,17.47,17.48,57600.0
2012-07-27 11:30:00,17.49,17.5,17.47,17.49,114000.0,17.49,17.5,17.47,17.49,114000.0
2012-07-27 11:40:00,17.49,17.52,17.49,17.52,67800.0,17.49,17.52,17.49,17.52,67800.0
2012-07-27 11:50:00,17.52,17.57,17.52,17.57,146400.0,17.52,17.57,17.52,17.57,146400.0
2012-07-27 12:00:00,17.57,17.58,17.57,17.57,81600.0,17.57,17.58,17.57,17.57,81600.0
2012-07-27 12:10:00,17.57,17.61,17.57,17.61,79800.0,17.57,17.61,17.57,17.61,79800.0
2012-07-27 12:20:00,17.61,17.65,17.61,17.62,123000.0,17.61,17.65,17.61,17.62,123000.0
2012-07-27 12:30:00,17.63,17.63,17.58,17.58,47400.0,17.63,17.63,17.58,17.58,47400.0
2012-07-27 12:40:00,17.58,17.59,17.58,17.59,51000.0,17.58,17.59,17.58,17.59,51000.0
2012-07-27 12:50:00,17.59,17.6,17.57,17.59,234000.0,17.59,17.6,17.57,17.59,234000.0
2012-07-27 13:00:00,17.6,17.61,17.57,17.58,262200.0,17.6,17.61,17.57,17.58,262200.0
2012-07-27 13:10:00,17.58,17.6,17.58,17.59,73200.0,17.58,17.6,17.58,17.59,73200.0
2012-07-27 13:20:00,17.59,17.63,17.58,17.6,300000.0,17.59,17.63,17.58,17.6,300000.0
2012-07-27 13:30:00,17.6,17.63,17.59,17.61,313800.0,17.6,17.63,17.59,17.61,313800.0
2012-07-27 13:40:00,17.61,17.61,17.55,17.55,170400.0,17.61,17.61,17.55,17.55,170400.0
2012-07-27 13:50:00,17.55,17.59,17.54,17.56,198000.0,17.55,17.59,17.54,17.56,198000.0
2012-07-27 14:00:00,17.56,17.56,17.5,17.55,387600.0,17.56,17.56,17.5,17.55,387600.0
2012-07-27 14:10:00,17.55,17.56,17.5,17.5,80400.0,17.55,17.56,17.5,17.5,80400.0
2012-07-27 14:20:00,17.52,17.54,17.5,17.52,233400.0,17.52,17.54,17.5,17.52,233400.0
2012-07-27 14:30:00,17.52,17.53,17.49,17.49,201600.0,17.52,17.53,17.49,17.49,201600.0
2012-07-27 14:40:00,17.49,17.52,17.49,17.52,63600.0,17.49,17.52,17.49,17.52,63600.0
2012-07-27 14:50:00,17.52,17.52,17.49,17.5,211800.0,17.52,17.52,17.49,17.5,211800.0
2012-07-27 15:00:00,17.51,17.57,17.51,17.57,117000.0,17.51,17.57,17.51,17.57,117000.0
2012-07-27 15:10:00,17.57,17.58,17.55,17.57,107400.0,17.57,17.58,17.55,17.57,107400.0
2012-07-27 15:20:00,17.57,17.58,17.55,17.56,397200.0,17.57,17.58,17.55,17.56,397200.0
2012-07-27 15:30:00,17.56,17.61,17.56,17.56,526200.0,17.56,17.61,17.56,17.56,526200.0
2012-07-27 15:40:00,17.56,17.6,17.56,17.59,253800.0,17.56,17.6,17.56,17.59,253800.0
2012-07-27 15:50:00,17.59,17.59,17.5,17.53,604800.0,17.59,17.59,17.5,17.53,604800.0
2012-07-30 09:30:00,17.54,17.54,17.45,17.5,100200.0,17.54,17.54,17.45,17.5,100200.0
2012-07-30 09:40:00,17.49,17.5,17.44,17.47,32400.0,17.49,17.5,17.44,17.47,32400.0
2012-07-30 09:50:00,17.47,17.49,17.43,17.45,55200.0,17.47,17.49,17.43,17.45,55200.0
2012-07-30 10:00:00,17.44,17.48,17.41,17.42,56400.0,17.44,17.48,17.41,17.42,56400.0
2012-07-30 10:10:00,17.43,17.5,17.43,17.5,97800.0,17.43,17.5,17.43,17.5,97800.0
2012-07-30 10:20:00,17.5,17.52,17.49,17.5,46800.0,17.5,17.52,17.49,17.5,46800.0
2012-07-30 10:30:00,17.5,17.5,17.41,17.41,66600.0,17.5,17.5,17.41,17.41,66600.0
2012-07-30 10:40:00,17.41,17.43,17.41,17.42,153000.0,17.41,17.43,17.41,17.42,153000.0
2012-07-30 10:50:00,17.42,17.43,17.41,17.42,139200.0,17.42,17.43,17.41,17.42,139200.0
2012-07-30 11:00:00,17.42,17.44,17.41,17.42,91200.0,17.42,17.44,17.41,17.42,91200.0
2012-07-30 11:10:00,17.41,17.42,17.4,17.41,228600.0,17.41,17.42,17.4,17.41,228600.0
2012-07-30 11:20:00,17.41,17.42,17.41,17.42,313200.0,17.41,17.42,17.41,17.42,313200.0
2012-07-30 11:30:00,17.42,17.42,17.41,17.41,102600.0,17.42,17.42,17.41,17.41,102600.0
2012-07-30 11:40:00,17.42,17.42,17.36,17.37,145200.0,17.42,17.42,17.36,17.37,145200.0
2012-07-30 11:50:00,17.36,17.36,17.3,17.31,65400.0,17.36,17.36,17.3,17.31,65400.0
2012-07-30 12:00:00,17.31,17.31,17.28,17.28,76800.0,17.31,17.31,17.28,17.28,76800.0
2012-07-30 12:10:00,17.28,17.28,17.24,17.26,70800.0,17.28,17.28,17.24,17.26,70800.0
2012-07-30 12:20:00,17.25,17.26,17.23,17.24,58800.0,17.25,17.26,17.23,17.24,58800.0
2012-07-30 12:30:00,17.24,17.25,17.22,17.24,87600.0,17.24,17.25,17.22,17.24,87600.0
2012-07-30 12:40:00,17.24,17.26,17.22,17.23,105600.0,17.24,17.26,17.22,17.23,105600.0
2012-07-30 12:50:00,17.23,17.24,17.22,17.22,63000.0,17.23,17.24,17.22,17.22,63000.0
2012-07-30 13:00:00,17.22,17.27,17.22,17.27,52800.0,17.22,17.27,17.22,17.27,52800.0
2012-07-30 13:10:00,17.28,17.28,17.23,17.23,38400.0,17.28,17.28,17.23,17.23,38400.0
2012-07-30 13:20:00,17.23,17.27,17.23,17.23,42600.0,17.23,17.27,17.23,17.23,42600.0
2012-07-30 13:30:00,17.24,17.29,17.24,17.27,40200.0,17.24,17.29,17.24,17.27,40200.0
2012-07-30 13:40:00,17.27,17.27,17.22,17.23,107400.0,17.27,17.27,17.22,17.23,107400.0
2012-07-30 13:50:00,17.23,17.23,17.2,17.22,43200.0,17.23,17.23,17.2,17.22,43200.0
2012-07-30 14:00:00,17.2,17.23,17.18,17.23,46200.0,17.2,17.23,17.18,17.23,46200.0
2012-07-30 14:10:00,17.23,17.27,17.23,17.26,37800.0,17.23,17.27,17.23,17.26,37800.0
2012-07-30 14:20:00,17.27,17.28,17.25,17.25,40800.0,17.27,17.28,17.25,17.25,40800.0
2012-07-30 14:30:00,17.26,17.26,17.24,17.24,54000.0,17.26,17.26,17.24,17.24,54000.0
2012-07-30 14:40:00,17.24,17.25,17.23,17.23,46200.0,17.24,17.25,17.23,17.23,46200.0
2012-07-30 14:50:00,17.24,17.25,17.23,17.24,61800.0,17.24,17.25,17.23,17.24,61800.0
2012-07-30 15:00:00,17.24,17.26,17.22,17.24,71400.0,17.24,17.26,17.22,17.24,71400.0
2012-07-30 15:10:00,17.24,17.24,17.22,17.24,95400.0,17.24,17.24,17.22,17.24,95400.0
2012-07-30 15:20:00,17.24,17.24,17.21,17.23,71400.0,17.24,17.24,17.21,17.23,71400.0
2012-07-30 15:30:00,17.23,17.26,17.23,17.24,107400.0,17.23,17.26,17.23,17.24,107400.0
2012-07-30 15:40:00,17.24,17.29,17.23,17.23,160200.0,17.24,17.29,17.23,17.23,160200.0
2012-07-30 15:50:00,17.23,17.25,17.21,17.24,403200.0,17.23,17.25,17.21,17.24,403200.0
2012-07-31 09:30:00,17.23,17.3,17.21,17.3,45000.0,17.23,17.3,17.21,17.3,45000.0
2012-07-31 09:40:00,17.31,17.42,17.29,17.29,48600.0,17.31,17.42,17.29,17.29,48600.0
2012-07-31 09:50:00,17.33,17.39,17.16,17.2,171000.0,17.33,17.39,17.16,17.2,171000.0
2012-07-31 10:00:00,17.21,17.22,17.16,17.17,272400.0,17.21,17.22,17.16,17.17,272400.0
2012-07-31 10:10:00,17.17,17.23,17.16,17.2,63600.0,17.17,17.23,17.16,17.2,63600.0
2012-07-31 10:20:00,17.19,17.25,17.19,17.24,40200.0,17.19,17.25,17.19,17.24,40200.0
2012-07-31 10:30:00,17.24,17.26,17.2,17.2,28200.0,17.24,17.26,17.2,17.2,28200.0
2012-07-31 10:40:00,17.2,17.24,17.18,17.23,36600.0,17.2,17.24,17.18,17.23,36600.0
2012-07-31 10:50:00,17.24,17.26,17.21,17.21,43200.0,17.24,17.26,17.21,17.21,43200.0
2012-07-31 11:00:00,17.21,17.22,17.18,17.2,28800.0,17.21,17.22,17.18,17.2,28800.0
2012-07-31 11:10:00,17.21,17.26,17.21,17.24,50400.0,17.21,17.26,17.21,17.24,50400.0
2012-07-31 11:20:00,17.24,17.24,17.22,17.23,81600.0,17.24,17.24,17.22,17.23,81600.0
2012-07-31 11:30:00,17.23,17.24,17.19,17.23,45000.0,17.23,17.24,17.19,17.23,45000.0
2012-07-31 11:40:00,17.21,17.22,17.16,17.18,46200.0,17.21,17.22,17.16,17.18,46200.0
2012-07-31 11:50:00,17.18,17.2,17.17,17.17,46200.0,17.18,17.2,17.17,17.17,46200.0
2012-07-31 12:00:00,17.17,17.18,17.16,17.18,107400.0,17.17,17.18,17.16,17.18,107400.0
2012-07-31 12:10:00,17.18,17.18,17.16,17.17,133200.0,17.18,17.18,17.16,17.17,133200.0
2012-07-31 12:20:00,17.16,17.17,17.12,17.13,68400.0,17.16,17.17,17.12,17.13,68400.0
2012-07-31 12:30:00,17.13,17.14,17.09,17.09,61200.0,17.13,17.14,17.09,17.09,61200.0
2012-07-31 12:40:00,17.09,17.09,17.05,17.06,82800.0,17.09,17.09,17.05,17.06,82800.0
2012-07-31 12:50:00,17.05,17.06,17.01,17.01,69000.0,17.05,17.06,17.01,17.01,69000.0
2012-07-31 13:00:00,17.02,17.04,17.01,17.03,118800.0,17.02,17.04,17.01,17.03,118800.0
2012-07-31 13:10:00,17.03,17.04,17.0,17.01,239400.0,17.03,17.04,17.0,17.01,239400.0
2012-07-31 13:20:00,17.01,17.02,17.0,17.01,122400.0,17.01,17.02,17.0,17.01,122400.0
2012-07-31 13:30:00,17.02,17.03,17.01,17.01,91800.0,17.02,17.03,17.01,17.01,91800.0
2012-07-31 13:40:00,17.01,17.01,16.96,16.96,114600.0,17.01,17.01,16.96,16.96,114600.0
2012-07-31 13:50:00,16.96,16.97,16.95,16.95,106800.0,16.96,16.97,16.95,16.95,106800.0
2012-07-31 14:00:00,16.94,16.97,16.94,16.95,136800.0,16.94,16.97,16.94,16.95,136800.0
2012-07-31 14:10:00,16.95,16.97,16.95,16.97,133800.0,16.95,16.97,16.95,16.97,133800.0
2012-07-31 14:20:00,16.97,16.97,16.93,16.95,174600.0,16.97,16.97,16.93,16.95,174600.0
2012-07-31 14:30:00,16.95,16.96,16.94,16.95,81000.0,16.95,16.96,16.94,16.95,81000.0
2012-07-31 14:40:00,16.96,16.97,16.95,16.96,79200.0,16.96,16.97,16.95,16.96,79200.0
2012-07-31 14:50:00,16.97,16.98,16.93,16.94,145200.0,16.97,16.98,16.93,16.94,145200.0
2012-07-31 15:00:00,16.94,16.95,16.92,16.93,93000.0,16.94,16.95,16.92,16.93,93000.0
2012-07-31 15:10:00,16.93,16.93,16.91,16.92,187200.0,16.93,16.93,16.91,16.92,187200.0
2012-07-31 15:20:00,16.91,16.92,16.9,16.9,122400.0,16.91,16.92,16.9,16.9,122400.0
2012-07-31 15:30:00,16.9,16.9,16.88,16.89,191400.0,16.9,16.9,16.88,16.89,191400.0
2012-07-31 15:40:00,16.89,16.9,16.86,16.88,243600.0,16.89,16.9,16.86,16.88,243600.0
2012-07-31 15:50:00,16.87,16.9,16.86,16.87,525600.0,16.87,16.9,16.86,16.87,525600.0
2012-08-01 09:30:00,17.02,17.14,17.01,17.03,391800.0,17.02,17.14,17.01,17.03,391800.0
2012-08-01 09:40:00,17.04,17.26,17.0,17.22,184800.0,17.04,17.26,17.0,17.22,184800.0
2012-08-01 09:50:00,17.2,17.26,17.16,17.18,174600.0,17.2,17.26,17.16,17.18,174600.0
2012-08-01 10:00:00,17.19,17.22,17.17,17.19,204600.0,17.19,17.22,17.17,17.19,204600.0
2012-08-01 10:10:00,17.21,17.21,17.06,17.06,162000.0,17.21,17.21,17.06,17.06,162000.0
2012-08-01 10:20:00,17.06,17.11,17.03,17.06,104400.0,17.06,17.11,17.03,17.06,104400.0
2012-08-01 10:30:00,17.07,17.07,17.02,17.03,117600.0,17.07,17.07,17.02,17.03,117600.0
2012-08-01 10:40:00,17.03,17.05,17.02,17.03,148800.0,17.03,17.05,17.02,17.03,148800.0
2012-08-01 10:50:00,17.03,17.05,17.01,17.02,142800.0,17.03,17.05,17.01,17.02,142800.0
2012-08-01 11:00:00,17.02,17.04,17.01,17.02,106800.0,17.02,17.04,17.01,17.02,106800.0
2012-08-01 11:10:00,17.02,17.03,16.93,16.94,73200.0,17.02,17.03,16.93,16.94,73200.0
2012-08-01 11:20:00,16.94,16.94,16.91,16.92,69000.0,16.94,16.94,16.91,16.92,69000.0
2012-08-01 11:30:00,16.92,16.95,16.77,16.78,848400.0,16.92,16.95,16.77,16.78,848400.0
2012-08-01 11:40:00,16.78,16.87,16.77,16.87,174600.0,16.78,16.87,16.77,16.87,174600.0
2012-08-01 11:50:00,16.86,16.92,16.86,16.9,79200.0,16.86,16.92,16.86,16.9,79200.0
2012-08-01 12:00:00,16.9,16.92,16.89,16.91,65400.0,16.9,16.92,16.89,16.91,65400.0
2012-08-01 12:10:00,16.91,16.92,16.87,16.89,73200.0,16.91,16.92,16.87,16.89,73200.0
2012-08-01 12:20:00,16.88,16.88,16.8,16.82,58200.0,16.88,16.88,16.8,16.82,58200.0
2012-08-01 12:30:00,16.82,16.88,16.81,16.88,78000.0,16.82,16.88,16.81,16.88,78000.0
2012-08-01 12:40:00,16.87,16.91,16.86,16.87,93600.0,16.87,16.91,16.86,16.87,93600.0
2012-08-01 12:50:00,16.86,16.87,16.8,16.81,121200.0,16.86,16.87,16.8,16.81,121200.0
2012-08-01 13:00:00,16.81,16.81,16.77,16.79,107400.0,16.81,16.81,16.77,16.79,107400.0
2012-08-01 13:10:00,16.8,16.82,16.77,16.78,78600.0,16.8,16.82,16.77,16.78,78600.0
2012-08-01 13:20:00,16.79,16.81,16.77,16.77,99000.0,16.79,16.81,16.77,16.77,99000.0
2012-08-01 13:30:00,16.75,16.77,16.71,16.77,93000.0,16.75,16.77,16.71,16.77,93000.0
2012-08-01 13:40:00,16.76,16.78,16.75,16.75,82200.0,16.76,16.78,16.75,16.75,82200.0
2012-08-01 13:50:00,16.75,16.75,16.72,16.72,82200.0,16.75,16.75,16.72,16.72,82200.0
2012-08-01 14:00:00,16.72,16.72,16.61,16.61,369000.0,16.72,16.72,16.61,16.61,369000.0
2012-08-01 14:10:00,16.61,16.63,16.53,16.56,216000.0,16.61,16.63,16.53,16.56,216000.0
2012-08-01 14:20:00,16.55,16.67,16.54,16.67,238800.0,16.55,16.67,16.54,16.67,238800.0
2012-08-01 14:30:00,16.67,16.67,16.59,16.61,166800.0,16.67,16.67,16.59,16.61,166800.0
2012-08-01 14:40:00,16.62,16.63,16.54,16.55,241200.0,16.62,16.63,16.54,16.55,241200.0
2012-08-01 14:50:00,16.55,16.58,16.51,16.55,355200.0,16.55,16.58,16.51,16.55,355200.0
2012-08-01 15:00:00,16.55,16.67,16.55,16.66,186600.0,16.55,16.67,16.55,16.66,186600.0
2012-08-01 15:10:00,16.67,16.68,16.63,16.67,162000.0,16.67,16.68,16.63,16.67,162000.0
2012-08-01 15:20:00,16.67,16.75,16.67,16.73,235200.0,16.67,16.75,16.67,16.73,235200.0
2012-08-01 15:30:00,16.74,16.75,16.67,16.69,304200.0,16.74,16.75,16.67,16.69,304200.0
2012-08-01 15:40:00,16.69,16.74,16.67,16.72,192000.0,16.69,16.74,16.67,16.72,192000.0
2012-08-01 15:50:00,16.71,16.72,16.67,16.68,239400.0,16.71,16.72,16.67,16.68,239400.0
2012-08-02 09:30:00,16.49,16.53,16.39,16.52,151800.0,16.49,16.53,16.39,16.52,151800.0
2012-08-02 09:40:00,16.52,16.58,16.39,16.4,238200.0,16.52,16.58,16.39,16.4,238200.0
2012-08-02 09:50:00,16.4,16.45,16.38,16.42,259800.0,16.4,16.45,16.38,16.42,259800.0
2012-08-02 10:00:00,16.43,16.51,16.41,16.51,117000.0,16.43,16.51,16.41,16.51,117000.0
2012-08-02 10:10:00,16.52,16.57,16.5,16.53,124200.0,16.52,16.57,16.5,16.53,124200.0
2012-08-02 10:20:00,16.53,16.57,16.48,16.56,105600.0,16.53,16.57,16.48,16.56,105600.0
2012-08-02 10:30:00,16.56,16.6,16.55,16.55,148800.0,16.56,16.6,16.55,16.55,148800.0
2012-08-02 10:40:00,16.55,16.59,16.54,16.58,132600.0,16.55,16.59,16.54,16.58,132600.0
2012-08-02 10:50:00,16.58,16.6,16.5,16.5,133800.0,16.58,16.6,16.5,16.5,133800.0
2012-08-02 11:00:00,16.51,16.52,16.44,16.47,314400.0,16.51,16.52,16.44,16.47,314400.0
2012-08-02 11:10:00,16.47,16.47,16.43,16.43,90600.0,16.47,16.47,16.43,16.43,90600.0
2012-08-02 11:20:00,16.43,16.43,16.37,16.41,129000.0,16.43,16.43,16.37,16.41,129000.0
2012-08-02 11:30:00,16.4,16.4,16.35,16.37,78000.0,16.4,16.4,16.35,16.37,78000.0
2012-08-02 11:40:00,16.38,16.41,16.38,16.41,55200.0,16.38,16.41,16.38,16.41,55200.0
2012-08-02 11:50:00,16.41,16.43,16.39,16.42,100800.0,16.41,16.43,16.39,16.42,100800.0
2012-08-02 12:00:00,16.42,16.43,16.39,16.41,77400.0,16.42,16.43,16.39,16.41,77400.0
2012-08-02 12:10:00,16.42,16.42,16.39,16.41,70200.0,16.42,16.42,16.39,16.41,70200.0
2012-08-02 12:20:00,16.41,16.43,16.4,16.43,76800.0,16.41,16.43,16.4,16.43,76800.0
2012-08-02 12:30:00,16.43,16.43,16.37,16.39,82200.0,16.43,16.43,16.37,16.39,82200.0
2012-08-02 12:40:00,16.38,16.42,16.38,16.39,84000.0,16.38,16.42,16.38,16.39,84000.0
2012-08-02 12:50:00,16.39,16.4,16.35,16.4,65400.0,16.39,16.4,16.35,16.4,65400.0
2012-08-02 13:00:00,16.39,16.42,16.36,16.41,59400.0,16.39,16.42,16.36,16.41,59400.0
2012-08-02 13:10:00,16.42,16.43,16.38,16.39,54600.0,16.42,16.43,16.38,16.39,54600.0
2012-08-02 13:20:00,16.4,16.45,16.4,16.44,69600.0,16.4,16.45,16.4,16.44,69600.0
2012-08-02 13:30:00,16.43,16.46,16.43,16.45,65400.0,16.43,16.46,16.43,16.45,65400.0
2012-08-02 13:40:00,16.45,16.49,16.45,16.48,85200.0,16.45,16.49,16.45,16.48,85200.0
2012-08-02 13:50:00,16.47,16.49,16.45,16.46,52800.0,16.47,16.49,16.45,16.46,52800.0
2012-08-02 14:00:00,16.45,16.47,16.44,16.44,57000.0,16.45,16.47,16.44,16.44,57000.0
2012-08-02 14:10:00,16.45,16.45,16.43,16.45,44400.0,16.45,16.45,16.43,16.45,44400.0
2012-08-02 14:20:00,16.44,16.48,16.44,16.48,54000.0,16.44,16.48,16.44,16.48,54000.0
2012-08-02 14:30:00,16.48,16.53,16.47,16.52,76200.0,16.48,16.53,16.47,16.52,76200.0
2012-08-02 14:40:00,16.52,16.56,16.51,16.53,83400.0,16.52,16.56,16.51,16.53,83400.0
2012-08-02 14:50:00,16.53,16.54,16.5,16.5,78000.0,16.53,16.54,16.5,16.5,78000.0
2012-08-02 15:00:00,16.5,16.55,16.5,16.53,61800.0,16.5,16.55,16.5,16.53,61800.0
2012-08-02 15:10:00,16.54,16.55,16.5,16.52,67200.0,16.54,16.55,16.5,16.52,67200.0
2012-08-02 15:20:00,16.52,16.54,16.5,16.5,97800.0,16.52,16.54,16.5,16.5,97800.0
2012-08-02 15:30:00,16.5,16.53,16.5,16.52,134400.0,16.5,16.53,16.5,16.52,134400.0
2012-08-02 15:40:00,16.53,16.55,16.5,16.54,160800.0,16.53,16.55,16.5,16.54,160800.0
2012-08-02 15:50:00,16.54,16.56,16.53,16.54,182400.0,16.54,16.56,16.53,16.54,182400.0
2012-08-03 09:30:00,16.82,16.87,16.76,16.84,120000.0,16.82,16.87,16.76,16.84,120000.0
2012-08-03 09:40:00,16.83,16.9,16.83,16.88,72000.0,16.83,16.9,16.83,16.88,72000.0
2012-08-03 09:50:00,16.88,16.97,16.88,16.92,172800.0,16.88,16.97,16.88,16.92,172800.0
2012-08-03 10:00:00,16.94,16.96,16.91,16.92,104400.0,16.94,16.96,16.91,16.92,104400.0
2012-08-03 10:10:00,16.93,16.96,16.92,16.93,60600.0,16.93,16.96,16.92,16.93,60600.0
2012-08-03 10:20:00,16.94,16.97,16.93,16.96,89400.0,16.94,16.97,16.93,16.96,89400.0
2012-08-03 10:30:00,16.98,17.05,16.97,17.04,165000.0,16.98,17.05,16.97,17.04,165000.0
2012-08-03 10:40:00,17.04,17.05,16.99,16.99,121800.0,17.04,17.05,16.99,16.99,121800.0
2012-08-03 10:50:00,16.99,17.02,16.97,16.99,87000.0,16.99,17.02,16.97,16.99,87000.0
2012-08-03 11:00:00,16.99,16.99,16.94,16.95,120600.0,16.99,16.99,16.94,16.95,120600.0
2012-08-03 11:10:00,16.95,16.95,16.87,16.88,121200.0,16.95,16.95,16.87,16.88,121200.0
2012-08-03 11:20:00,16.88,16.89,16.87,16.89,37200.0,16.88,16.89,16.87,16.89,37200.0
2012-08-03 11:30:00,16.89,16.89,16.86,16.86,49200.0,16.89,16.89,16.86,16.86,49200.0
2012-08-03 11:40:00,16.86,16.86,16.81,16.81,60600.0,16.86,16.86,16.81,16.81,60600.0
2012-08-03 11:50:00,16.81,16.83,16.79,16.83,60600.0,16.81,16.83,16.79,16.83,60600.0
2012-08-03 12:00:00,16.83,16.85,16.82,16.83,58200.0,16.83,16.85,16.82,16.83,58200.0
2012-08-03 12:10:00,16.83,16.84,16.81,16.84,39600.0,16.83,16.84,16.81,16.84,39600.0
2012-08-03 12:20:00,16.83,16.84,16.82,16.82,33600.0,16.83,16.84,16.82,16.82,33600.0
2012-08-03 12:30:00,16.83,16.84,16.8,16.84,45600.0,16.83,16.84,16.8,16.84,45600.0
2012-08-03 12:40:00,16.83,16.84,16.82,16.84,38400.0,16.83,16.84,16.82,16.84,38400.0
2012-08-03 12:50:00,16.84,16.86,16.84,16.85,21600.0,16.84,16.86,16.84,16.85,21600.0
2012-08-03 13:00:00,16.86,16.87,16.84,16.84,32400.0,16.86,16.87,16.84,16.84,32400.0
2012-08-03 13:10:00,16.85,16.87,16.85,16.85,27600.0,16.85,16.87,16.85,16.85,27600.0
2012-08-03 13:20:00,16.86,16.86,16.84,16.84,42600.0,16.86,16.86,16.84,16.84,42600.0
2012-08-03 13:30:00,16.84,16.85,16.82,16.83,41400.0,16.84,16.85,16.82,16.83,41400.0
2012-08-03 13:40:00,16.84,16.84,16.83,16.84,28200.0,16.84,16.84,16.83,16.84,28200.0
2012-08-03 13:50:00,16.84,16.85,16.81,16.81,225000.0,16.84,16.85,16.81,16.81,225000.0
2012-08-03 14:00:00,16.82,16.82,16.79,16.79,72000.0,16.82,16.82,16.79,16.79,72000.0
2012-08-03 14:10:00,16.79,16.79,16.77,16.78,96000.0,16.79,16.79,16.77,16.78,96000.0
2012-08-03 14:20:00,16.78,16.79,16.75,16.78,153600.0,16.78,16.79,16.75,16.78,153600.0
2012-08-03 14:30:00,16.78,16.79,16.75,16.77,58800.0,16.78,16.79,16.75,16.77,58800.0
2012-08-03 14:40:00,16.76,16.83,16.76,16.83,162000.0,16.76,16.83,16.76,16.83,162000.0
2012-08-03 14:50:00,16.83,16.86,16.82,16.85,272400.0,16.83,16.86,16.82,16.85,272400.0
2012-08-03 15:00:00,16.85,16.88,16.85,16.87,71400.0,16.85,16.88,16.85,16.87,71400.0
2012-08-03 15:10:00,16.88,16.89,16.85,16.88,90600.0,16.88,16.89,16.85,16.88,90600.0
2012-08-03 15:20:00,16.88,16.89,16.86,16.87,142200.0,16.88,16.89,16.86,16.87,142200.0
2012-08-03 15:30:00,16.87,16.88,16.86,16.88,201000.0,16.87,16.88,16.86,16.88,201000.0
2012-08-03 15:40:00,16.88,16.89,16.86,16.88,164400.0,16.88,16.89,16.86,16.88,164400.0
2012-08-03 15:50:00,16.88,16.89,16.86,16.89,288000.0,16.88,16.89,16.86,16.89,288000.0
2012-08-06 09:30:00,16.79,16.92,16.63,16.79,279000.0,16.79,16.92,16.63,16.79,279000.0
2012-08-06 09:40:00,16.79,16.83,16.79,16.82,142200.0,16.79,16.83,16.79,16.82,142200.0
2012-08-06 09:50:00,16.83,16.88,16.81,16.87,149400.0,16.83,16.88,16.81,16.87,149400.0
2012-08-06 10:00:00,16.88,16.93,16.85,16.93,228000.0,16.88,16.93,16.85,16.93,228000.0
2012-08-06 10:10:00,16.93,16.93,16.82,16.84,217800.0,16.93,16.93,16.82,16.84,217800.0
2012-08-06 10:20:00,16.82,16.84,16.8,16.81,69000.0,16.82,16.84,16.8,16.81,69000.0
2012-08-06 10:30:00,16.81,16.82,16.79,16.8,62400.0,16.81,16.82,16.79,16.8,62400.0
2012-08-06 10:40:00,16.8,16.83,16.79,16.83,113400.0,16.8,16.83,16.79,16.83,113400.0
2012-08-06 10:50:00,16.82,16.83,16.79,16.79,101400.0,16.82,16.83,16.79,16.79,101400.0
2012-08-06 11:00:00,16.79,16.79,16.78,16.79,153600.0,16.79,16.79,16.78,16.79,153600.0
2012-08-06 11:10:00,16.79,16.79,16.76,16.77,69600.0,16.79,16.79,16.76,16.77,69600.0
2012-08-06 11:20:00,16.77,16.79,16.76,16.78,68400.0,16.77,16.79,16.76,16.78,68400.0
2012-08-06 11:30:00,16.78,16.79,16.77,16.79,63000.0,16.78,16.79,16.77,16.79,63000.0
2012-08-06 11:40:00,16.79,16.8,16.79,16.8,128400.0,16.79,16.8,16.79,16.8,128400.0
2012-08-06 11:50:00,16.8,16.81,16.78,16.78,129000.0,16.8,16.81,16.78,16.78,129000.0
2012-08-06 12:00:00,16.78,16.8,16.77,16.78,58200.0,16.78,16.8,16.77,16.78,58200.0
2012-08-06 12:10:00,16.78,16.8,16.77,16.8,72000.0,16.78,16.8,16.77,16.8,72000.0
2012-08-06 12:20:00,16.79,16.8,16.77,16.78,62400.0,16.79,16.8,16.77,16.78,62400.0
2012-08-06 12:30:00,16.78,16.81,16.77,16.79,61800.0,16.78,16.81,16.77,16.79,61800.0
2012-08-06 12:40:00,16.78,16.79,16.77,16.78,38400.0,16.78,16.79,16.77,16.78,38400.0
2012-08-06 12:50:00,16.78,16.79,16.78,16.78,93600.0,16.78,16.79,16.78,16.78,93600.0
2012-08-06 13:00:00,16.78,16.79,16.78,16.78,64200.0,16.78,16.79,16.78,16.78,64200.0
2012-08-06 13:10:00,16.78,16.81,16.78,16.8,126000.0,16.78,16.81,16.78,16.8,126000.0
2012-08-06 13:20:00,16.8,16.8,16.79,16.79,37800.0,16.8,16.8,16.79,16.79,37800.0
2012-08-06 13:30:00,16.79,16.81,16.76,16.76,66000.0,16.79,16.81,16.76,16.76,66000.0
2012-08-06 13:40:00,16.76,16.78,16.76,16.77,43200.0,16.76,16.78,16.76,16.77,43200.0
2012-08-06 13:50:00,16.77,16.77,16.75,16.77,69000.0,16.77,16.77,16.75,16.77,69000.0
2012-08-06 14:00:00,16.77,16.78,16.76,16.78,91800.0,16.77,16.78,16.76,16.78,91800.0
2012-08-06 14:10:00,16.77,16.8,16.76,16.78,159600.0,16.77,16.8,16.76,16.78,159600.0
2012-08-06 14:20:00,16.77,16.78,16.77,16.78,46800.0,16.77,16.78,16.77,16.78,46800.0
2012-08-06 14:30:00,16.79,16.79,16.75,16.77,72600.0,16.79,16.79,16.75,16.77,72600.0
2012-08-06 14:40:00,16.77,16.77,16.75,16.77,97200.0,16.77,16.77,16.75,16.77,97200.0
2012-08-06 14:50:00,16.77,16.78,16.76,16.77,72600.0,16.77,16.78,16.76,16.77,72600.0
2012-08-06 15:00:00,16.77,16.78,16.76,16.77,115200.0,16.77,16.78,16.76,16.77,115200.0
2012-08-06 15:10:00,16.76,16.77,16.74,16.74,186000.0,16.76,16.77,16.74,16.74,186000.0
2012-08-06 15:20:00,16.74,16.77,16.74,16.75,133800.0,16.74,16.77,16.74,16.75,133800.0
2012-08-06 15:30:00,16.77,16.78,16.73,16.75,193200.0,16.77,16.78,16.73,16.75,193200.0
2012-08-06 15:40:00,16.76,16.78,16.75,16.78,121200.0,16.76,16.78,16.75,16.78,121200.0
2012-08-06 15:50:00,16.78,16.78,16.73,16.74,328800.0,16.78,16.78,16.73,16.74,328800.0
2012-08-07 09:30:00,16.7,16.81,16.43,16.71,450000.0,16.7,16.81,16.43,16.71,450000.0
2012-08-07 09:40:00,16.68,16.73,16.65,16.71,172200.0,16.68,16.73,16.65,16.71,172200.0
2012-08-07 09:50:00,16.71,16.85,16.71,16.84,114000.0,16.71,16.85,16.71,16.84,114000.0
2012-08-07 10:00:00,16.84,16.85,16.79,16.83,82800.0,16.84,16.85,16.79,16.83,82800.0
2012-08-07 10:10:00,16.83,16.85,16.82,16.82,146400.0,16.83,16.85,16.82,16.82,146400.0
2012-08-07 10:20:00,16.82,16.82,16.79,16.79,119400.0,16.82,16.82,16.79,16.79,119400.0
2012-08-07 10:30:00,16.8,16.81,16.78,16.79,96000.0,16.8,16.81,16.78,16.79,96000.0
2012-08-07 10:40:00,16.79,16.86,16.79,16.86,297000.0,16.79,16.86,16.79,16.86,297000.0
2012-08-07 10:50:00,16.86,16.86,16.85,16.86,22200.0,16.86,16.86,16.85,16.86,22200.0
2012-08-07 11:00:00,16.86,16.86,16.82,16.84,25800.0,16.86,16.86,16.82,16.84,25800.0
2012-08-07 11:10:00,16.83,16.86,16.83,16.86,30600.0,16.83,16.86,16.83,16.86,30600.0
2012-08-07 11:20:00,16.86,16.9,16.85,16.9,77400.0,16.86,16.9,16.85,16.9,77400.0
2012-08-07 11:30:00,16.9,16.96,16.88,16.96,100200.0,16.9,16.96,16.88,16.96,100200.0
2012-08-07 11:40:00,16.96,16.97,16.95,16.96,30600.0,16.96,16.97,16.95,16.96,30600.0
2012-08-07 11:50:00,16.97,17.0,16.96,16.96,55800.0,16.97,17.0,16.96,16.96,55800.0
2012-08-07 12:00:00,16.95,16.96,16.92,16.96,181200.0,16.95,16.96,16.92,16.96,181200.0
2012-08-07 12:10:00,16.98,16.98,16.96,16.97,6600.0,16.98,16.98,16.96,16.97,6600.0
2012-08-07 12:20:00,16.96,16.97,16.95,16.97,39000.0,16.96,16.97,16.95,16.97,39000.0
2012-08-07 12:30:00,16.96,17.0,16.96,17.0,26400.0,16.96,17.0,16.96,17.0,26400.0
2012-08-07 12:40:00,17.0,17.03,16.99,17.01,33000.0,17.0,17.03,16.99,17.01,33000.0
2012-08-07 12:50:00,17.01,17.03,17.01,17.01,22200.0,17.01,17.03,17.01,17.01,22200.0
2012-08-07 13:00:00,17.01,17.01,16.97,16.97,24000.0,17.01,17.01,16.97,16.97,24000.0
2012-08-07 13:10:00,16.97,17.01,16.97,17.01,36600.0,16.97,17.01,16.97,17.01,36600.0
2012-08-07 13:20:00,17.01,17.02,17.01,17.02,16800.0,17.01,17.02,17.01,17.02,16800.0
2012-08-07 13:30:00,17.02,17.02,16.99,17.0,16800.0,17.02,17.02,16.99,17.0,16800.0
2012-08-07 13:40:00,17.0,17.0,16.97,16.97,55200.0,17.0,17.0,16.97,16.97,55200.0
2012-08-07 13:50:00,16.97,17.01,16.97,16.99,90000.0,16.97,17.01,16.97,16.99,90000.0
2012-08-07 14:00:00,16.99,17.0,16.99,17.0,96600.0,16.99,17.0,16.99,17.0,96600.0
2012-08-07 14:10:00,16.99,17.0,16.97,16.97,93000.0,16.99,17.0,16.97,16.97,93000.0
2012-08-07 14:20:00,16.97,16.98,16.91,16.97,213000.0,16.97,16.98,16.91,16.97,213000.0
2012-08-07 14:30:00,16.97,17.0,16.97,16.99,62400.0,16.97,17.0,16.97,16.99,62400.0
2012-08-07 14:40:00,16.99,17.0,16.93,16.95,105600.0,16.99,17.0,16.93,16.95,105600.0
2012-08-07 14:50:00,16.96,17.0,16.94,16.99,180000.0,16.96,17.0,16.94,16.99,180000.0
2012-08-07 15:00:00,16.99,17.0,16.97,16.98,386400.0,16.99,17.0,16.97,16.98,386400.0
2012-08-07 15:10:00,16.99,17.0,16.97,16.99,197400.0,16.99,17.0,16.97,16.99,197400.0
2012-08-07 15:20:00,17.0,17.0,16.9,16.91,341400.0,17.0,17.0,16.9,16.91,341400.0
2012-08-07 15:30:00,16.91,16.92,16.88,16.9,94800.0,16.91,16.92,16.88,16.9,94800.0
2012-08-07 15:40:00,16.89,16.89,16.85,16.86,156000.0,16.89,16.89,16.85,16.86,156000.0
2012-08-07 15:50:00,16.86,16.88,16.84,16.85,264600.0,16.86,16.88,16.84,16.85,264600.0
2012-08-08 09:30:00,16.82,16.94,16.68,16.72,106200.0,16.82,16.94,16.68,16.72,106200.0
2012-08-08 09:40:00,16.72,16.79,16.66,16.77,92400.0,16.72,16.79,16.66,16.77,92400.0
2012-08-08 09:50:00,16.77,16.8,16.73,16.73,79800.0,16.77,16.8,16.73,16.73,79800.0
2012-08-08 10:00:00,16.72,16.75,16.71,16.72,157800.0,16.72,16.75,16.71,16.72,157800.0
2012-08-08 10:10:00,16.71,16.73,16.71,16.72,48000.0,16.71,16.73,16.71,16.72,48000.0
2012-08-08 10:20:00,16.72,16.73,16.69,16.7,63600.0,16.72,16.73,16.69,16.7,63600.0
2012-08-08 10:30:00,16.69,16.7,16.66,16.68,71400.0,16.69,16.7,16.66,16.68,71400.0
2012-08-08 10:40:00,16.68,16.68,16.65,16.67,61800.0,16.68,16.68,16.65,16.67,61800.0
2012-08-08 10:50:00,16.67,16.67,16.65,16.65,102600.0,16.67,16.67,16.65,16.65,102600.0
2012-08-08 11:00:00,16.66,16.66,16.62,16.63,72000.0,16.66,16.66,16.62,16.63,72000.0
2012-08-08 11:10:00,16.64,16.7,16.64,16.69,70800.0,16.64,16.7,16.64,16.69,70800.0
2012-08-08 11:20:00,16.69,16.73,16.69,16.7,81000.0,16.69,16.73,16.69,16.7,81000.0
2012-08-08 11:30:00,16.7,16.72,16.7,16.71,69600.0,16.7,16.72,16.7,16.71,69600.0
2012-08-08 11:40:00,16.71,16.71,16.69,16.7,94800.0,16.71,16.71,16.69,16.7,94800.0
2012-08-08 11:50:00,16.71,16.71,16.66,16.67,70800.0,16.71,16.71,16.66,16.67,70800.0
2012-08-08 12:00:00,16.67,16.68,16.66,16.67,40200.0,16.67,16.68,16.66,16.67,40200.0
2012-08-08 12:10:00,16.67,16.69,16.66,16.67,51600.0,16.67,16.69,16.66,16.67,51600.0
2012-08-08 12:20:00,16.67,16.68,16.65,16.65,52800.0,16.67,16.68,16.65,16.65,52800.0
2012-08-08 12:30:00,16.65,16.65,16.63,16.63,42600.0,16.65,16.65,16.63,16.63,42600.0
2012-08-08 12:40:00,16.63,16.64,16.61,16.61,50400.0,16.63,16.64,16.61,16.61,50400.0
2012-08-08 12:50:00,16.61,16.64,16.6,16.64,56400.0,16.61,16.64,16.6,16.64,56400.0
2012-08-08 13:00:00,16.64,16.65,16.62,16.63,114000.0,16.64,16.65,16.62,16.63,114000.0
2012-08-08 13:10:00,16.63,16.63,16.62,16.62,22800.0,16.63,16.63,16.62,16.62,22800.0
2012-08-08 13:20:00,16.62,16.64,16.61,16.64,51000.0,16.62,16.64,16.61,16.64,51000.0
2012-08-08 13:30:00,16.63,16.64,16.62,16.64,27000.0,16.63,16.64,16.62,16.64,27000.0
2012-08-08 13:40:00,16.63,16.64,16.62,16.64,54600.0,16.63,16.64,16.62,16.64,54600.0
2012-08-08 13:50:00,16.64,16.65,16.63,16.64,168000.0,16.64,16.65,16.63,16.64,168000.0
2012-08-08 14:00:00,16.64,16.66,16.63,16.64,55200.0,16.64,16.66,16.63,16.64,55200.0
2012-08-08 14:10:00,16.64,16.64,16.61,16.61,51600.0,16.64,16.64,16.61,16.61,51600.0
2012-08-08 14:20:00,16.61,16.63,16.6,16.63,37200.0,16.61,16.63,16.6,16.63,37200.0
2012-08-08 14:30:00,16.62,16.63,16.61,16.62,44400.0,16.62,16.63,16.61,16.62,44400.0
2012-08-08 14:40:00,16.61,16.62,16.6,16.61,42600.0,16.61,16.62,16.6,16.61,42600.0
2012-08-08 14:50:00,16.61,16.63,16.61,16.63,38400.0,16.61,16.63,16.61,16.63,38400.0
2012-08-08 15:00:00,16.63,16.68,16.63,16.68,67200.0,16.63,16.68,16.63,16.68,67200.0
2012-08-08 15:10:00,16.68,16.72,16.67,16.7,67800.0,16.68,16.72,16.67,16.7,67800.0
2012-08-08 15:20:00,16.7,16.74,16.7,16.72,104400.0,16.7,16.74,16.7,16.72,104400.0
2012-08-08 15:30:00,16.72,16.75,16.72,16.72,67800.0,16.72,16.75,16.72,16.72,67800.0
2012-08-08 15:40:00,16.72,16.74,16.71,16.73,109800.0,16.72,16.74,16.71,16.73,109800.0
2012-08-08 15:50:00,16.73,16.74,16.69,16.71,144600.0,16.73,16.74,16.69,16.71,144600.0
2012-08-09 09:30:00,16.63,16.63,16.5,16.58,135000.0,16.63,16.63,16.5,16.58,135000.0
2012-08-09 09:40:00,16.53,16.59,16.49,16.5,106800.0,16.53,16.59,16.49,16.5,106800.0
2012-08-09 09:50:00,16.5,16.59,16.48,16.55,129600.0,16.5,16.59,16.48,16.55,129600.0
2012-08-09 10:00:00,16.54,16.57,16.5,16.54,159000.0,16.54,16.57,16.5,16.54,159000.0
2012-08-09 10:10:00,16.53,16.56,16.52,16.55,76200.0,16.53,16.56,16.52,16.55,76200.0
2012-08-09 10:20:00,16.55,16.57,16.53,16.54,66000.0,16.55,16.57,16.53,16.54,66000.0
2012-08-09 10:30:00,16.54,16.54,16.46,16.48,193800.0,16.54,16.54,16.46,16.48,193800.0
2012-08-09 10:40:00,16.48,16.5,16.43,16.47,205800.0,16.48,16.5,16.43,16.47,205800.0
2012-08-09 10:50:00,16.46,16.47,16.39,16.42,217200.0,16.46,16.47,16.39,16.42,217200.0
2012-08-09 11:00:00,16.42,16.44,16.36,16.42,152400.0,16.42,16.44,16.36,16.42,152400.0
2012-08-09 11:10:00,16.42,16.43,16.35,16.36,202800.0,16.42,16.43,16.35,16.36,202800.0
2012-08-09 11:20:00,16.36,16.37,16.31,16.32,215400.0,16.36,16.37,16.31,16.32,215400.0
2012-08-09 11:30:00,16.32,16.38,16.32,16.35,145200.0,16.32,16.38,16.32,16.35,145200.0
2012-08-09 11:40:00,16.36,16.37,16.23,16.24,437400.0,16.36,16.37,16.23,16.24,437400.0
2012-08-09 11:50:00,16.24,16.25,16.15,16.17,492600.0,16.24,16.25,16.15,16.17,492600.0
2012-08-09 12:00:00,16.16,16.32,16.16,16.32,149400.0,16.16,16.32,16.16,16.32,149400.0
2012-08-09 12:10:00,16.32,16.38,16.32,16.35,83400.0,16.32,16.38,16.32,16.35,83400.0
2012-08-09 12:20:00,16.35,16.37,16.35,16.36,59400.0,16.35,16.37,16.35,16.36,59400.0
2012-08-09 12:30:00,16.36,16.37,16.32,16.32,81000.0,16.36,16.37,16.32,16.32,81000.0
2012-08-09 12:40:00,16.32,16.34,16.22,16.24,295200.0,16.32,16.34,16.22,16.24,295200.0
2012-08-09 12:50:00,16.24,16.26,16.21,16.23,163800.0,16.24,16.26,16.21,16.23,163800.0
2012-08-09 13:00:00,16.23,16.25,16.22,16.23,117600.0,16.23,16.25,16.22,16.23,117600.0
2012-08-09 13:10:00,16.23,16.23,16.17,16.2,195600.0,16.23,16.23,16.17,16.2,195600.0
2012-08-09 13:20:00,16.2,16.21,16.18,16.2,105600.0,16.2,16.21,16.18,16.2,105600.0
2012-08-09 13:30:00,16.2,16.21,16.19,16.2,183000.0,16.2,16.21,16.19,16.2,183000.0
2012-08-09 13:40:00,16.21,16.21,16.17,16.2,175800.0,16.21,16.21,16.17,16.2,175800.0
2012-08-09 13:50:00,16.2,16.21,16.19,16.21,303000.0,16.2,16.21,16.19,16.21,303000.0
2012-08-09 14:00:00,16.21,16.29,16.2,16.29,134400.0,16.21,16.29,16.2,16.29,134400.0
2012-08-09 14:10:00,16.29,16.31,16.28,16.3,158400.0,16.29,16.31,16.28,16.3,158400.0
2012-08-09 14:20:00,16.3,16.35,16.3,16.35,120000.0,16.3,16.35,16.3,16.35,120000.0
2012-08-09 14:30:00,16.35,16.39,16.33,16.35,109200.0,16.35,16.39,16.33,16.35,109200.0
2012-08-09 14:40:00,16.35,16.41,16.35,16.41,79800.0,16.35,16.41,16.35,16.41,79800.0
2012-08-09 14:50:00,16.41,16.43,16.39,16.4,186600.0,16.41,16.43,16.39,16.4,186600.0
2012-08-09 15:00:00,16.4,16.42,16.37,16.38,62400.0,16.4,16.42,16.37,16.38,62400.0
2012-08-09 15:10:00,16.38,16.43,16.38,16.4,87600.0,16.38,16.43,16.38,16.4,87600.0
2012-08-09 15:20:00,16.39,16.4,16.38,16.4,126000.0,16.39,16.4,16.38,16.4,126000.0
2012-08-09 15:30:00,16.4,16.43,16.38,16.4,136800.0,16.4,16.43,16.38,16.4,136800.0
2012-08-09 15:40:00,16.4,16.42,16.38,16.41,159600.0,16.4,16.42,16.38,16.41,159600.0
2012-08-09 15:50:00,16.41,16.41,16.38,16.39,271800.0,16.41,16.41,16.38,16.39,271800.0
2012-08-10 09:30:00,16.38,16.48,16.37,16.47,247800.0,16.38,16.48,16.37,16.47,247800.0
2012-08-10 09:40:00,16.47,16.5,16.39,16.41,156000.0,16.47,16.5,16.39,16.41,156000.0
2012-08-10 09:50:00,16.4,16.46,16.4,16.46,73800.0,16.4,16.46,16.4,16.46,73800.0
2012-08-10 10:00:00,16.46,16.46,16.39,16.4,64200.0,16.46,16.46,16.39,16.4,64200.0
2012-08-10 10:10:00,16.4,16.43,16.32,16.32,334200.0,16.4,16.43,16.32,16.32,334200.0
2012-08-10 10:20:00,16.34,16.34,16.25,16.25,90000.0,16.34,16.34,16.25,16.25,90000.0
2012-08-10 10:30:00,16.26,16.31,16.25,16.29,179400.0,16.26,16.31,16.25,16.29,179400.0
2012-08-10 10:40:00,16.29,16.3,16.24,16.27,151800.0,16.29,16.3,16.24,16.27,151800.0
2012-08-10 10:50:00,16.27,16.28,16.25,16.28,37800.0,16.27,16.28,16.25,16.28,37800.0
2012-08-10 11:00:00,16.28,16.28,16.21,16.25,69600.0,16.28,16.28,16.21,16.25,69600.0
2012-08-10 11:10:00,16.25,16.25,16.21,16.22,76800.0,16.25,16.25,16.21,16.22,76800.0
2012-08-10 11:20:00,16.22,16.25,16.22,16.24,72000.0,16.22,16.25,16.22,16.24,72000.0
2012-08-10 11:30:00,16.24,16.27,16.24,16.27,88800.0,16.24,16.27,16.24,16.27,88800.0
2012-08-10 11:40:00,16.27,16.31,16.27,16.31,46200.0,16.27,16.31,16.27,16.31,46200.0
2012-08-10 11:50:00,16.31,16.32,16.24,16.24,77400.0,16.31,16.32,16.24,16.24,77400.0
2012-08-10 12:00:00,16.24,16.25,16.2,16.24,65400.0,16.24,16.25,16.2,16.24,65400.0
2012-08-10 12:10:00,16.24,16.31,16.23,16.31,57600.0,16.24,16.31,16.23,16.31,57600.0
2012-08-10 12:20:00,16.3,16.34,16.3,16.34,51000.0,16.3,16.34,16.3,16.34,51000.0
2012-08-10 12:30:00,16.35,16.35,16.34,16.35,30600.0,16.35,16.35,16.34,16.35,30600.0
2012-08-10 12:40:00,16.35,16.35,16.33,16.33,52800.0,16.35,16.35,16.33,16.33,52800.0
2012-08-10 12:50:00,16.33,16.36,16.33,16.35,57000.0,16.33,16.36,16.33,16.35,57000.0
2012-08-10 13:00:00,16.34,16.38,16.33,16.34,185400.0,16.34,16.38,16.33,16.34,185400.0
2012-08-10 13:10:00,16.34,16.34,16.32,16.32,37200.0,16.34,16.34,16.32,16.32,37200.0
2012-08-10 13:20:00,16.31,16.31,16.3,16.3,37200.0,16.31,16.31,16.3,16.3,37200.0
2012-08-10 13:30:00,16.31,16.34,16.31,16.33,87000.0,16.31,16.34,16.31,16.33,87000.0
2012-08-10 13:40:00,16.33,16.34,16.31,16.31,62400.0,16.33,16.34,16.31,16.31,62400.0
2012-08-10 13:50:00,16.32,16.32,16.3,16.3,32400.0,16.32,16.32,16.3,16.3,32400.0
2012-08-10 14:00:00,16.3,16.31,16.27,16.27,66600.0,16.3,16.31,16.27,16.27,66600.0
2012-08-10 14:10:00,16.27,16.28,16.27,16.28,55800.0,16.27,16.28,16.27,16.28,55800.0
2012-08-10 14:20:00,16.28,16.32,16.28,16.31,99000.0,16.28,16.32,16.28,16.31,99000.0
2012-08-10 14:30:00,16.32,16.32,16.28,16.29,112200.0,16.32,16.32,16.28,16.29,112200.0
2012-08-10 14:40:00,16.28,16.28,16.25,16.26,60600.0,16.28,16.28,16.25,16.26,60600.0
2012-08-10 14:50:00,16.26,16.29,16.26,16.27,45000.0,16.26,16.29,16.26,16.27,45000.0
2012-08-10 15:00:00,16.28,16.32,16.28,16.32,48600.0,16.28,16.32,16.28,16.32,48600.0
2012-08-10 15:10:00,16.33,16.35,16.32,16.34,79800.0,16.33,16.35,16.32,16.34,79800.0
2012-08-10 15:20:00,16.35,16.35,16.33,16.34,36600.0,16.35,16.35,16.33,16.34,36600.0
2012-08-10 15:30:00,16.35,16.36,16.33,16.33,57600.0,16.35,16.36,16.33,16.33,57600.0
2012-08-10 15:40:00,16.33,16.37,16.33,16.36,85800.0,16.33,16.37,16.33,16.36,85800.0
2012-08-10 15:50:00,16.36,16.38,16.35,16.36,141000.0,16.36,16.38,16.35,16.36,141000.0
2012-08-13 09:30:00,16.28,16.37,16.06,16.12,273000.0,16.28,16.37,16.06,16.12,273000.0
2012-08-13 09:40:00,16.15,16.22,16.13,16.17,110400.0,16.15,16.22,16.13,16.17,110400.0
2012-08-13 09:50:00,16.17,16.22,16.16,16.21,48000.0,16.17,16.22,16.16,16.21,48000.0
2012-08-13 10:00:00,16.2,16.26,16.2,16.21,138600.0,16.2,16.26,16.2,16.21,138600.0
2012-08-13 10:10:00,16.22,16.25,16.18,16.18,114000.0,16.22,16.25,16.18,16.18,114000.0
2012-08-13 10:20:00,16.17,16.23,16.17,16.22,71400.0,16.17,16.23,16.17,16.22,71400.0
2012-08-13 10:30:00,16.21,16.24,16.19,16.22,58800.0,16.21,16.24,16.19,16.22,58800.0
2012-08-13 10:40:00,16.22,16.26,16.2,16.25,82800.0,16.22,16.26,16.2,16.25,82800.0
2012-08-13 10:50:00,16.25,16.27,16.21,16.21,66600.0,16.25,16.27,16.21,16.21,66600.0
2012-08-13 11:00:00,16.22,16.22,16.17,16.17,55800.0,16.22,16.22,16.17,16.17,55800.0
2012-08-13 11:10:00,16.17,16.19,16.15,16.16,90000.0,16.17,16.19,16.15,16.16,90000.0
2012-08-13 11:20:00,16.17,16.19,16.16,16.19,51000.0,16.17,16.19,16.16,16.19,51000.0
2012-08-13 11:30:00,16.2,16.22,16.18,16.2,34800.0,16.2,16.22,16.18,16.2,34800.0
2012-08-13 11:40:00,16.2,16.2,16.18,16.19,56400.0,16.2,16.2,16.18,16.19,56400.0
2012-08-13 11:50:00,16.19,16.2,16.18,16.18,36000.0,16.19,16.2,16.18,16.18,36000.0
2012-08-13 12:00:00,16.18,16.18,16.14,16.14,52200.0,16.18,16.18,16.14,16.14,52200.0
2012-08-13 12:10:00,16.14,16.18,16.14,16.17,27000.0,16.14,16.18,16.14,16.17,27000.0
2012-08-13 12:20:00,16.17,16.21,16.16,16.21,42000.0,16.17,16.21,16.16,16.21,42000.0
2012-08-13 12:30:00,16.2,16.22,16.2,16.22,41400.0,16.2,16.22,16.2,16.22,41400.0
2012-08-13 12:40:00,16.22,16.25,16.22,16.24,29400.0,16.22,16.25,16.22,16.24,29400.0
2012-08-13 12:50:00,16.25,16.28,16.25,16.28,40200.0,16.25,16.28,16.25,16.28,40200.0
2012-08-13 13:00:00,16.27,16.29,16.25,16.27,29400.0,16.27,16.29,16.25,16.27,29400.0
2012-08-13 13:10:00,16.28,16.28,16.27,16.27,85800.0,16.28,16.28,16.27,16.27,85800.0
2012-08-13 13:20:00,16.27,16.28,16.25,16.25,47400.0,16.27,16.28,16.25,16.25,47400.0
2012-08-13 13:30:00,16.25,16.25,16.23,16.25,33600.0,16.25,16.25,16.23,16.25,33600.0
2012-08-13 13:40:00,16.25,16.28,16.25,16.25,38400.0,16.25,16.28,16.25,16.25,38400.0
2012-08-13 13:50:00,16.25,16.27,16.24,16.27,28200.0,16.25,16.27,16.24,16.27,28200.0
2012-08-13 14:00:00,16.27,16.29,16.26,16.27,28200.0,16.27,16.29,16.26,16.27,28200.0
2012-08-13 14:10:00,16.27,16.27,16.26,16.26,28800.0,16.27,16.27,16.26,16.26,28800.0
2012-08-13 14:20:00,16.28,16.31,16.28,16.3,36000.0,16.28,16.31,16.28,16.3,36000.0
2012-08-13 14:30:00,16.3,16.31,16.29,16.29,54000.0,16.3,16.31,16.29,16.29,54000.0
2012-08-13 14:40:00,16.29,16.31,16.29,16.31,46200.0,16.29,16.31,16.29,16.31,46200.0
2012-08-13 14:50:00,16.31,16.33,16.3,16.3,62400.0,16.31,16.33,16.3,16.3,62400.0
2012-08-13 15:00:00,16.3,16.31,16.29,16.29,33600.0,16.3,16.31,16.29,16.29,33600.0
2012-08-13 15:10:00,16.29,16.3,16.29,16.29,39000.0,16.29,16.3,16.29,16.29,39000.0
2012-08-13 15:20:00,16.29,16.29,16.27,16.28,49200.0,16.29,16.29,16.27,16.28,49200.0
2012-08-13 15:30:00,16.28,16.31,16.27,16.3,45000.0,16.28,16.31,16.27,16.3,45000.0
2012-08-13 15:40:00,16.31,16.33,16.3,16.33,105600.0,16.31,16.33,16.3,16.33,105600.0
2012-08-13 15:50:00,16.33,16.33,16.29,16.31,116400.0,16.33,16.33,16.29,16.31,116400.0
2012-08-14 09:30:00,16.43,16.43,16.36,16.38,96000.0,16.43,16.43,16.36,16.38,96000.0
2012-08-14 09:40:00,16.37,16.46,16.36,16.45,54000.0,16.37,16.46,16.36,16.45,54000.0
2012-08-14 09:50:00,16.46,16.46,16.34,16.38,86400.0,16.46,16.46,16.34,16.38,86400.0
2012-08-14 10:00:00,16.38,16.4,16.29,16.29,61200.0,16.38,16.4,16.29,16.29,61200.0
2012-08-14 10:10:00,16.29,16.34,16.29,16.32,34200.0,16.29,16.34,16.29,16.32,34200.0
2012-08-14 10:20:00,16.32,16.32,16.28,16.31,35400.0,16.32,16.32,16.28,16.31,35400.0
2012-08-14 10:30:00,16.32,16.33,16.3,16.3,34200.0,16.32,16.33,16.3,16.3,34200.0
2012-08-14 10:40:00,16.3,16.33,16.29,16.32,64800.0,16.3,16.33,16.29,16.32,64800.0
2012-08-14 10:50:00,16.32,16.36,16.31,16.33,233400.0,16.32,16.36,16.31,16.33,233400.0
2012-08-14 11:00:00,16.33,16.38,16.33,16.36,47400.0,16.33,16.38,16.33,16.36,47400.0
2012-08-14 11:10:00,16.37,16.4,16.36,16.37,176400.0,16.37,16.4,16.36,16.37,176400.0
2012-08-14 11:20:00,16.37,16.38,16.34,16.34,50400.0,16.37,16.38,16.34,16.34,50400.0
2012-08-14 11:30:00,16.34,16.35,16.31,16.31,24600.0,16.34,16.35,16.31,16.31,24600.0
2012-08-14 11:40:00,16.32,16.37,16.32,16.37,23400.0,16.32,16.37,16.32,16.37,23400.0
2012-08-14 11:50:00,16.36,16.36,16.34,16.34,21600.0,16.36,16.36,16.34,16.34,21600.0
2012-08-14 12:00:00,16.34,16.35,16.27,16.27,64200.0,16.34,16.35,16.27,16.27,64200.0
2012-08-14 12:10:00,16.27,16.28,16.26,16.27,79800.0,16.27,16.28,16.26,16.27,79800.0
2012-08-14 12:20:00,16.27,16.27,16.25,16.26,31800.0,16.27,16.27,16.25,16.26,31800.0
2012-08-14 12:30:00,16.27,16.28,16.25,16.26,51600.0,16.27,16.28,16.25,16.26,51600.0
2012-08-14 12:40:00,16.26,16.27,16.23,16.24,65400.0,16.26,16.27,16.23,16.24,65400.0
2012-08-14 12:50:00,16.24,16.25,16.22,16.24,31200.0,16.24,16.25,16.22,16.24,31200.0
2012-08-14 13:00:00,16.23,16.25,16.23,16.23,26400.0,16.23,16.25,16.23,16.23,26400.0
2012-08-14 13:10:00,16.23,16.24,16.21,16.22,32400.0,16.23,16.24,16.21,16.22,32400.0
2012-08-14 13:20:00,16.22,16.23,16.2,16.22,27600.0,16.22,16.23,16.2,16.22,27600.0
2012-08-14 13:30:00,16.22,16.24,16.21,16.21,39000.0,16.22,16.24,16.21,16.21,39000.0
2012-08-14 13:40:00,16.22,16.24,16.21,16.22,34200.0,16.22,16.24,16.21,16.22,34200.0
2012-08-14 13:50:00,16.23,16.23,16.21,16.22,33000.0,16.23,16.23,16.21,16.22,33000.0
2012-08-14 14:00:00,16.22,16.25,16.22,16.23,46800.0,16.22,16.25,16.22,16.23,46800.0
2012-08-14 14:10:00,16.24,16.24,16.22,16.22,42600.0,16.24,16.24,16.22,16.22,42600.0
2012-08-14 14:20:00,16.23,16.27,16.22,16.26,80400.0,16.23,16.27,16.22,16.26,80400.0
2012-08-14 14:30:00,16.26,16.27,16.25,16.25,27000.0,16.26,16.27,16.25,16.25,27000.0
2012-08-14 14:40:00,16.24,16.26,16.24,16.26,60600.0,16.24,16.26,16.24,16.26,60600.0
2012-08-14 14:50:00,16.26,16.3,16.24,16.29,76800.0,16.26,16.3,16.24,16.29,76800.0
2012-08-14 15:00:00,16.28,16.29,16.27,16.28,64200.0,16.28,16.29,16.27,16.28,64200.0
2012-08-14 15:10:00,16.27,16.28,16.25,16.25,130200.0,16.27,16.28,16.25,16.25,130200.0
2012-08-14 15:20:00,16.25,16.28,16.25,16.26,97200.0,16.25,16.28,16.25,16.26,97200.0
2012-08-14 15:30:00,16.27,16.27,16.22,16.24,121800.0,16.27,16.27,16.22,16.24,121800.0
2012-08-14 15:40:00,16.24,16.24,16.22,16.23,160800.0,16.24,16.24,16.22,16.23,160800.0
2012-08-14 15:50:00,16.23,16.26,16.2,16.26,274800.0,16.23,16.26,16.2,16.26,274800.0
2012-08-15 09:30:00,16.25,16.41,16.21,16.3,93000.0,16.25,16.41,16.21,16.3,93000.0
2012-08-15 09:40:00,16.29,16.41,16.29,16.36,60600.0,16.29,16.41,16.29,16.36,60600.0
2012-08-15 09:50:00,16.36,16.42,16.36,16.39,46200.0,16.36,16.42,16.36,16.39,46200.0
2012-08-15 10:00:00,16.39,16.43,16.39,16.42,65400.0,16.39,16.43,16.39,16.42,65400.0
2012-08-15 10:10:00,16.43,16.45,16.42,16.43,18600.0,16.43,16.45,16.42,16.43,18600.0
2012-08-15 10:20:00,16.41,16.45,16.41,16.42,36000.0,16.41,16.45,16.41,16.42,36000.0
2012-08-15 10:30:00,16.43,16.45,16.42,16.45,41400.0,16.43,16.45,16.42,16.45,41400.0
2012-08-15 10:40:00,16.46,16.46,16.43,16.46,63000.0,16.46,16.46,16.43,16.46,63000.0
2012-08-15 10:50:00,16.44,16.45,16.42,16.42,26400.0,16.44,16.45,16.42,16.42,26400.0
2012-08-15 11:00:00,16.42,16.5,16.4,16.5,72600.0,16.42,16.5,16.4,16.5,72600.0
2012-08-15 11:10:00,16.49,16.49,16.45,16.45,39600.0,16.49,16.49,16.45,16.45,39600.0
2012-08-15 11:20:00,16.46,16.47,16.4,16.4,46800.0,16.46,16.47,16.4,16.4,46800.0
2012-08-15 11:30:00,16.39,16.42,16.39,16.4,26400.0,16.39,16.42,16.39,16.4,26400.0
2012-08-15 11:40:00,16.4,16.4,16.37,16.37,34200.0,16.4,16.4,16.37,16.37,34200.0
2012-08-15 11:50:00,16.38,16.38,16.35,16.35,19200.0,16.38,16.38,16.35,16.35,19200.0
2012-08-15 12:00:00,16.35,16.38,16.35,16.38,40200.0,16.35,16.38,16.35,16.38,40200.0
2012-08-15 12:10:00,16.38,16.39,16.36,16.36,35400.0,16.38,16.39,16.36,16.36,35400.0
2012-08-15 12:20:00,16.36,16.38,16.36,16.38,22800.0,16.36,16.38,16.36,16.38,22800.0
2012-08-15 12:30:00,16.38,16.38,16.37,16.37,12000.0,16.38,16.38,16.37,16.37,12000.0
2012-08-15 12:40:00,16.36,16.36,16.34,16.34,24000.0,16.36,16.36,16.34,16.34,24000.0
2012-08-15 12:50:00,16.34,16.4,16.34,16.4,46800.0,16.34,16.4,16.34,16.4,46800.0
2012-08-15 13:00:00,16.39,16.41,16.38,16.4,82800.0,16.39,16.41,16.38,16.4,82800.0
2012-08-15 13:10:00,16.4,16.41,16.38,16.4,74400.0,16.4,16.41,16.38,16.4,74400.0
2012-08-15 13:20:00,16.4,16.41,16.38,16.39,76800.0,16.4,16.41,16.38,16.39,76800.0
2012-08-15 13:30:00,16.39,16.4,16.39,16.4,45000.0,16.39,16.4,16.39,16.4,45000.0
2012-08-15 13:40:00,16.4,16.41,16.38,16.4,60000.0,16.4,16.41,16.38,16.4,60000.0
2012-08-15 13:50:00,16.4,16.41,16.39,16.4,42600.0,16.4,16.41,16.39,16.4,42600.0
2012-08-15 14:00:00,16.4,16.4,16.36,16.36,43800.0,16.4,16.4,16.36,16.36,43800.0
2012-08-15 14:10:00,16.36,16.36,16.34,16.35,30600.0,16.36,16.36,16.34,16.35,30600.0
2012-08-15 14:20:00,16.34,16.35,16.34,16.35,20400.0,16.34,16.35,16.34,16.35,20400.0
2012-08-15 14:30:00,16.35,16.35,16.34,16.35,26400.0,16.35,16.35,16.34,16.35,26400.0
2012-08-15 14:40:00,16.35,16.38,16.35,16.37,25800.0,16.35,16.38,16.35,16.37,25800.0
2012-08-15 14:50:00,16.37,16.4,16.36,16.37,27600.0,16.37,16.4,16.36,16.37,27600.0
2012-08-15 15:00:00,16.38,16.38,16.37,16.37,17400.0,16.38,16.38,16.37,16.37,17400.0
2012-08-15 15:10:00,16.37,16.38,16.37,16.38,26400.0,16.37,16.38,16.37,16.38,26400.0
2012-08-15 15:20:00,16.38,16.38,16.35,16.36,54000.0,16.38,16.38,16.35,16.36,54000.0
2012-08-15 15:30:00,16.36,16.37,16.35,16.37,33600.0,16.36,16.37,16.35,16.37,33600.0
2012-08-15 15:40:00,16.36,16.38,16.36,16.36,31800.0,16.36,16.38,16.36,16.36,31800.0
2012-08-15 15:50:00,16.36,16.38,16.35,16.36,93600.0,16.36,16.38,16.35,16.36,93600.0
2012-08-16 09:30:00,16.34,16.47,16.31,16.34,90600.0,16.34,16.47,16.31,16.34,90600.0
2012-08-16 09:40:00,16.33,16.34,16.32,16.33,24000.0,16.33,16.34,16.32,16.33,24000.0
2012-08-16 09:50:00,16.33,16.33,16.25,16.3,33000.0,16.33,16.33,16.25,16.3,33000.0
2012-08-16 10:00:00,16.28,16.38,16.28,16.38,60000.0,16.28,16.38,16.28,16.38,60000.0
2012-08-16 10:10:00,16.38,16.42,16.36,16.41,34200.0,16.38,16.42,16.36,16.41,34200.0
2012-08-16 10:20:00,16.41,16.44,16.41,16.43,62400.0,16.41,16.44,16.41,16.43,62400.0
2012-08-16 10:30:00,16.42,16.43,16.4,16.43,54000.0,16.42,16.43,16.4,16.43,54000.0
2012-08-16 10:40:00,16.43,16.44,16.41,16.41,48600.0,16.43,16.44,16.41,16.41,48600.0
2012-08-16 10:50:00,16.43,16.43,16.41,16.42,22800.0,16.43,16.43,16.41,16.42,22800.0
2012-08-16 11:00:00,16.41,16.42,16.38,16.38,15000.0,16.41,16.42,16.38,16.38,15000.0
2012-08-16 11:10:00,16.37,16.38,16.36,16.36,24600.0,16.37,16.38,16.36,16.36,24600.0
2012-08-16 11:20:00,16.36,16.36,16.34,16.34,9000.0,16.36,16.36,16.34,16.34,9000.0
2012-08-16 11:30:00,16.34,16.34,16.33,16.33,35400.0,16.34,16.34,16.33,16.33,35400.0
2012-08-16 11:40:00,16.34,16.35,16.33,16.35,18600.0,16.34,16.35,16.33,16.35,18600.0
2012-08-16 11:50:00,16.35,16.37,16.35,16.37,13800.0,16.35,16.37,16.35,16.37,13800.0
2012-08-16 12:00:00,16.37,16.4,16.37,16.39,12000.0,16.37,16.4,16.37,16.39,12000.0
2012-08-16 12:10:00,16.4,16.4,16.39,16.4,6000.0,16.4,16.4,16.39,16.4,6000.0
2012-08-16 12:20:00,16.4,16.4,16.38,16.38,16800.0,16.4,16.4,16.38,16.38,16800.0
2012-08-16 12:30:00,16.38,16.38,16.37,16.38,9600.0,16.38,16.38,16.37,16.38,9600.0
2012-08-16 12:40:00,16.37,16.37,16.35,16.35,28200.0,16.37,16.37,16.35,16.35,28200.0
2012-08-16 12:50:00,16.35,16.36,16.35,16.36,7200.0,16.35,16.36,16.35,16.36,7200.0
2012-08-16 13:00:00,16.37,16.4,16.36,16.4,33600.0,16.37,16.4,16.36,16.4,33600.0
2012-08-16 13:10:00,16.4,16.41,16.36,16.38,70200.0,16.4,16.41,16.36,16.38,70200.0
2012-08-16 13:20:00,16.38,16.38,16.32,16.37,88200.0,16.38,16.38,16.32,16.37,88200.0
2012-08-16 13:30:00,16.37,16.39,16.36,16.38,16800.0,16.37,16.39,16.36,16.38,16800.0
2012-08-16 13:40:00,16.37,16.37,16.36,16.36,12000.0,16.37,16.37,16.36,16.36,12000.0
2012-08-16 13:50:00,16.37,16.37,16.36,16.36,16800.0,16.37,16.37,16.36,16.36,16800.0
2012-08-16 14:00:00,16.36,16.36,16.32,16.32,53400.0,16.36,16.36,16.32,16.32,53400.0
2012-08-16 14:10:00,16.32,16.32,16.3,16.31,42000.0,16.32,16.32,16.3,16.31,42000.0
2012-08-16 14:20:00,16.31,16.31,16.27,16.27,23400.0,16.31,16.31,16.27,16.27,23400.0
2012-08-16 14:30:00,16.27,16.33,16.27,16.33,53400.0,16.27,16.33,16.27,16.33,53400.0
2012-08-16 14:40:00,16.33,16.33,16.31,16.31,46800.0,16.33,16.33,16.31,16.31,46800.0
2012-08-16 14:50:00,16.3,16.32,16.29,16.3,54000.0,16.3,16.32,16.29,16.3,54000.0
2012-08-16 15:00:00,16.3,16.31,16.28,16.3,61200.0,16.3,16.31,16.28,16.3,61200.0
2012-08-16 15:10:00,16.29,16.32,16.29,16.31,52200.0,16.29,16.32,16.29,16.31,52200.0
2012-08-16 15:20:00,16.31,16.33,16.3,16.33,39600.0,16.31,16.33,16.3,16.33,39600.0
2012-08-16 15:30:00,16.34,16.35,16.32,16.33,72000.0,16.34,16.35,16.32,16.33,72000.0
2012-08-16 15:40:00,16.32,16.32,16.28,16.29,75000.0,16.32,16.32,16.28,16.29,75000.0
2012-08-16 15:50:00,16.29,16.3,16.26,16.3,178200.0,16.29,16.3,16.26,16.3,178200.0
2012-08-17 09:30:00,16.35,16.58,16.35,16.56,504600.0,16.35,16.58,16.35,16.56,504600.0
2012-08-17 09:40:00,16.56,16.64,16.56,16.63,132000.0,16.56,16.64,16.56,16.63,132000.0
2012-08-17 09:50:00,16.63,16.65,16.54,16.55,289200.0,16.63,16.65,16.54,16.55,289200.0
2012-08-17 10:00:00,16.56,16.58,16.5,16.56,118800.0,16.56,16.58,16.5,16.56,118800.0
2012-08-17 10:10:00,16.57,16.58,16.53,16.54,117000.0,16.57,16.58,16.53,16.54,117000.0
2012-08-17 10:20:00,16.54,16.63,16.53,16.6,153000.0,16.54,16.63,16.53,16.6,153000.0
2012-08-17 10:30:00,16.6,16.64,16.58,16.64,137400.0,16.6,16.64,16.58,16.64,137400.0
2012-08-17 10:40:00,16.64,16.68,16.64,16.67,133800.0,16.64,16.68,16.64,16.67,133800.0
2012-08-17 10:50:00,16.67,16.7,16.64,16.68,108000.0,16.67,16.7,16.64,16.68,108000.0
2012-08-17 11:00:00,16.68,16.7,16.65,16.65,84600.0,16.68,16.7,16.65,16.65,84600.0
2012-08-17 11:10:00,16.66,16.67,16.62,16.62,55800.0,16.66,16.67,16.62,16.62,55800.0
2012-08-17 11:20:00,16.62,16.64,16.61,16.63,96600.0,16.62,16.64,16.61,16.63,96600.0
2012-08-17 11:30:00,16.62,16.67,16.62,16.66,61800.0,16.62,16.67,16.62,16.66,61800.0
2012-08-17 11:40:00,16.67,16.69,16.66,16.68,31800.0,16.67,16.69,16.66,16.68,31800.0
2012-08-17 11:50:00,16.69,16.8,16.69,16.79,202200.0,16.69,16.8,16.69,16.79,202200.0
2012-08-17 12:00:00,16.79,16.79,16.76,16.78,69600.0,16.79,16.79,16.76,16.78,69600.0
2012-08-17 12:10:00,16.78,16.79,16.76,16.79,51000.0,16.78,16.79,16.76,16.79,51000.0
2012-08-17 12:20:00,16.79,16.81,16.78,16.81,85200.0,16.79,16.81,16.78,16.81,85200.0
2012-08-17 12:30:00,16.81,16.89,16.79,16.89,272400.0,16.81,16.89,16.79,16.89,272400.0
2012-08-17 12:40:00,16.89,16.89,16.84,16.86,393000.0,16.89,16.89,16.84,16.86,393000.0
2012-08-17 12:50:00,16.86,16.92,16.84,16.9,113400.0,16.86,16.92,16.84,16.9,113400.0
2012-08-17 13:00:00,16.9,16.91,16.86,16.87,85800.0,16.9,16.91,16.86,16.87,85800.0
2012-08-17 13:10:00,16.86,16.86,16.81,16.82,65400.0,16.86,16.86,16.81,16.82,65400.0
2012-08-17 13:20:00,16.83,16.85,16.77,16.84,105000.0,16.83,16.85,16.77,16.84,105000.0
2012-08-17 13:30:00,16.85,16.87,16.84,16.86,56400.0,16.85,16.87,16.84,16.86,56400.0
2012-08-17 13:40:00,16.85,16.85,16.81,16.81,51000.0,16.85,16.85,16.81,16.81,51000.0
2012-08-17 13:50:00,16.8,16.81,16.78,16.81,54600.0,16.8,16.81,16.78,16.81,54600.0
2012-08-17 14:00:00,16.81,16.81,16.74,16.74,63000.0,16.81,16.81,16.74,16.74,63000.0
2012-08-17 14:10:00,16.74,16.75,16.71,16.71,78600.0,16.74,16.75,16.71,16.71,78600.0
2012-08-17 14:20:00,16.71,16.73,16.69,16.73,56400.0,16.71,16.73,16.69,16.73,56400.0
2012-08-17 14:30:00,16.74,16.74,16.72,16.72,44400.0,16.74,16.74,16.72,16.72,44400.0
2012-08-17 14:40:00,16.72,16.73,16.71,16.72,50400.0,16.72,16.73,16.71,16.72,50400.0
2012-08-17 14:50:00,16.73,16.74,16.71,16.74,36000.0,16.73,16.74,16.71,16.74,36000.0
2012-08-17 15:00:00,16.74,16.76,16.73,16.76,51600.0,16.74,16.76,16.73,16.76,51600.0
2012-08-17 15:10:00,16.75,16.75,16.71,16.72,109200.0,16.75,16.75,16.71,16.72,109200.0
2012-08-17 15:20:00,16.72,16.75,16.72,16.75,80400.0,16.72,16.75,16.72,16.75,80400.0
2012-08-17 15:30:00,16.75,16.75,16.72,16.73,147600.0,16.75,16.75,16.72,16.73,147600.0
2012-08-17 15:40:00,16.72,16.73,16.69,16.7,264000.0,16.72,16.73,16.69,16.7,264000.0
2012-08-17 15:50:00,16.7,16.74,16.69,16.74,439800.0,16.7,16.74,16.69,16.74,439800.0
2012-08-20 09:30:00,16.66,16.7,16.56,16.56,103200.0,16.66,16.7,16.56,16.56,103200.0
2012-08-20 09:40:00,16.56,16.63,16.53,16.58,72600.0,16.56,16.63,16.53,16.58,72600.0
2012-08-20 09:50:00,16.57,16.59,16.49,16.5,43800.0,16.57,16.59,16.49,16.5,43800.0
2012-08-20 10:00:00,16.47,16.49,16.41,16.41,60600.0,16.47,16.49,16.41,16.41,60600.0
2012-08-20 10:10:00,16.4,16.42,16.37,16.42,44400.0,16.4,16.42,16.37,16.42,44400.0
2012-08-20 10:20:00,16.42,16.47,16.42,16.42,45000.0,16.42,16.47,16.42,16.42,45000.0
2012-08-20 10:30:00,16.42,16.45,16.41,16.44,33000.0,16.42,16.45,16.41,16.44,33000.0
2012-08-20 10:40:00,16.43,16.45,16.42,16.45,177600.0,16.43,16.45,16.42,16.45,177600.0
2012-08-20 10:50:00,16.45,16.49,16.45,16.48,88200.0,16.45,16.49,16.45,16.48,88200.0
2012-08-20 11:00:00,16.47,16.5,16.47,16.5,72000.0,16.47,16.5,16.47,16.5,72000.0
2012-08-20 11:10:00,16.5,16.52,16.47,16.51,76800.0,16.5,16.52,16.47,16.51,76800.0
2012-08-20 11:20:00,16.51,16.51,16.45,16.45,19200.0,16.51,16.51,16.45,16.45,19200.0
2012-08-20 11:30:00,16.45,16.46,16.41,16.42,39600.0,16.45,16.46,16.41,16.42,39600.0
2012-08-20 11:40:00,16.42,16.42,16.4,16.42,34200.0,16.42,16.42,16.4,16.42,34200.0
2012-08-20 11:50:00,16.42,16.45,16.41,16.43,40200.0,16.42,16.45,16.41,16.43,40200.0
2012-08-20 12:00:00,16.43,16.43,16.4,16.42,48600.0,16.43,16.43,16.4,16.42,48600.0
2012-08-20 12:10:00,16.42,16.44,16.42,16.43,21000.0,16.42,16.44,16.42,16.43,21000.0
2012-08-20 12:20:00,16.44,16.46,16.43,16.44,34200.0,16.44,16.46,16.43,16.44,34200.0
2012-08-20 12:30:00,16.44,16.45,16.44,16.44,61800.0,16.44,16.45,16.44,16.44,61800.0
2012-08-20 12:40:00,16.43,16.45,16.43,16.43,25200.0,16.43,16.45,16.43,16.43,25200.0
2012-08-20 12:50:00,16.43,16.43,16.41,16.42,58200.0,16.43,16.43,16.41,16.42,58200.0
2012-08-20 13:00:00,16.41,16.43,16.41,16.42,40800.0,16.41,16.43,16.41,16.42,40800.0
2012-08-20 13:10:00,16.42,16.45,16.42,16.45,33600.0,16.42,16.45,16.42,16.45,33600.0
2012-08-20 13:20:00,16.45,16.46,16.44,16.44,29400.0,16.45,16.46,16.44,16.44,29400.0
2012-08-20 13:30:00,16.43,16.44,16.42,16.42,23400.0,16.43,16.44,16.42,16.42,23400.0
2012-08-20 13:40:00,16.42,16.43,16.41,16.42,31200.0,16.42,16.43,16.41,16.42,31200.0
2012-08-20 13:50:00,16.42,16.44,16.41,16.44,293400.0,16.42,16.44,16.41,16.44,293400.0
2012-08-20 14:00:00,16.45,16.46,16.45,16.45,33600.0,16.45,16.46,16.45,16.45,33600.0
2012-08-20 14:10:00,16.45,16.45,16.43,16.43,40200.0,16.45,16.45,16.43,16.43,40200.0
2012-08-20 14:20:00,16.43,16.46,16.42,16.46,69000.0,16.43,16.46,16.42,16.46,69000.0
2012-08-20 14:30:00,16.45,16.47,16.45,16.47,68400.0,16.45,16.47,16.45,16.47,68400.0
2012-08-20 14:40:00,16.47,16.48,16.46,16.47,30600.0,16.47,16.48,16.46,16.47,30600.0
2012-08-20 14:50:00,16.46,16.5,16.46,16.5,421200.0,16.46,16.5,16.46,16.5,421200.0
2012-08-20 15:00:00,16.5,16.53,16.49,16.51,164400.0,16.5,16.53,16.49,16.51,164400.0
2012-08-20 15:10:00,16.5,16.51,16.5,16.5,40200.0,16.5,16.51,16.5,16.5,40200.0
2012-08-20 15:20:00,16.5,16.51,16.49,16.5,70800.0,16.5,16.51,16.49,16.5,70800.0
2012-08-20 15:30:00,16.51,16.55,16.5,16.54,100200.0,16.51,16.55,16.5,16.54,100200.0
2012-08-20 15:40:00,16.54,16.55,16.52,16.53,154800.0,16.54,16.55,16.52,16.53,154800.0
2012-08-20 15:50:00,16.53,16.56,16.5,16.55,246600.0,16.53,16.56,16.5,16.55,246600.0
2012-08-21 09:30:00,16.58,16.66,16.54,16.66,165000.0,16.58,16.66,16.54,16.66,165000.0
2012-08-21 09:40:00,16.65,16.69,16.64,16.67,159000.0,16.65,16.69,16.64,16.67,159000.0
2012-08-21 09:50:00,16.67,16.68,16.65,16.66,91800.0,16.67,16.68,16.65,16.66,91800.0
2012-08-21 10:00:00,16.67,16.68,16.61,16.62,21600.0,16.67,16.68,16.61,16.62,21600.0
2012-08-21 10:10:00,16.61,16.65,16.61,16.63,94200.0,16.61,16.65,16.61,16.63,94200.0
2012-08-21 10:20:00,16.63,16.64,16.58,16.61,337800.0,16.63,16.64,16.58,16.61,337800.0
2012-08-21 10:30:00,16.62,16.67,16.61,16.67,333600.0,16.62,16.67,16.61,16.67,333600.0
2012-08-21 10:40:00,16.68,16.68,16.67,16.68,13800.0,16.68,16.68,16.67,16.68,13800.0
2012-08-21 10:50:00,16.68,16.71,16.68,16.71,19200.0,16.68,16.71,16.68,16.71,19200.0
2012-08-21 11:00:00,16.7,16.71,16.69,16.7,9600.0,16.7,16.71,16.69,16.7,9600.0
2012-08-21 11:10:00,16.69,16.7,16.68,16.68,80400.0,16.69,16.7,16.68,16.68,80400.0
2012-08-21 11:20:00,16.68,16.68,16.65,16.66,28800.0,16.68,16.68,16.65,16.66,28800.0
2012-08-21 11:30:00,16.65,16.66,16.62,16.63,16200.0,16.65,16.66,16.62,16.63,16200.0
2012-08-21 11:40:00,16.62,16.63,16.6,16.63,28200.0,16.62,16.63,16.6,16.63,28200.0
2012-08-21 11:50:00,16.63,16.68,16.63,16.65,88200.0,16.63,16.68,16.63,16.65,88200.0
2012-08-21 12:00:00,16.64,16.67,16.61,16.67,161400.0,16.64,16.67,16.61,16.67,161400.0
2012-08-21 12:10:00,16.67,16.67,16.63,16.65,35400.0,16.67,16.67,16.63,16.65,35400.0
2012-08-21 12:20:00,16.65,16.65,16.6,16.63,45600.0,16.65,16.65,16.6,16.63,45600.0
2012-08-21 12:30:00,16.61,16.64,16.61,16.63,73200.0,16.61,16.64,16.61,16.63,73200.0
2012-08-21 12:40:00,16.62,16.63,16.62,16.63,18600.0,16.62,16.63,16.62,16.63,18600.0
2012-08-21 12:50:00,16.63,16.64,16.63,16.64,7800.0,16.63,16.64,16.63,16.64,7800.0
2012-08-21 13:00:00,16.63,16.64,16.62,16.64,14400.0,16.63,16.64,16.62,16.64,14400.0
2012-08-21 13:10:00,16.63,16.63,16.62,16.63,14400.0,16.63,16.63,16.62,16.63,14400.0
2012-08-21 13:20:00,16.63,16.63,16.62,16.63,15000.0,16.63,16.63,16.62,16.63,15000.0
2012-08-21 13:30:00,16.63,16.63,16.61,16.61,12000.0,16.63,16.63,16.61,16.61,12000.0
2012-08-21 13:40:00,16.61,16.62,16.58,16.61,54000.0,16.61,16.62,16.58,16.61,54000.0
2012-08-21 13:50:00,16.61,16.64,16.57,16.62,126600.0,16.61,16.64,16.57,16.62,126600.0
2012-08-21 14:00:00,16.62,16.65,16.61,16.61,73200.0,16.62,16.65,16.61,16.61,73200.0
2012-08-21 14:10:00,16.61,16.64,16.61,16.61,39600.0,16.61,16.64,16.61,16.61,39600.0
2012-08-21 14:20:00,16.61,16.63,16.61,16.62,73800.0,16.61,16.63,16.61,16.62,73800.0
2012-08-21 14:30:00,16.62,16.63,16.61,16.62,138000.0,16.62,16.63,16.61,16.62,138000.0
2012-08-21 14:40:00,16.62,16.64,16.6,16.63,234000.0,16.62,16.64,16.6,16.63,234000.0
2012-08-21 14:50:00,16.63,16.64,16.62,16.63,206400.0,16.63,16.64,16.62,16.63,206400.0
2012-08-21 15:00:00,16.63,16.63,16.61,16.63,51600.0,16.63,16.63,16.61,16.63,51600.0
2012-08-21 15:10:00,16.62,16.63,16.6,16.61,193800.0,16.62,16.63,16.6,16.61,193800.0
2012-08-21 15:20:00,16.61,16.63,16.61,16.63,100800.0,16.61,16.63,16.61,16.63,100800.0
2012-08-21 15:30:00,16.62,16.64,16.62,16.63,105000.0,16.62,16.64,16.62,16.63,105000.0
2012-08-21 15:40:00,16.63,16.64,16.61,16.61,124200.0,16.63,16.64,16.61,16.61,124200.0
2012-08-21 15:50:00,16.61,16.62,16.61,16.61,186000.0,16.61,16.62,16.61,16.61,186000.0
2012-08-22 09:30:00,16.58,16.62,16.55,16.55,118200.0,16.58,16.62,16.55,16.55,118200.0
2012-08-22 09:40:00,16.55,16.59,16.5,16.59,121200.0,16.55,16.59,16.5,16.59,121200.0
2012-08-22 09:50:00,16.59,16.63,16.56,16.56,35400.0,16.59,16.63,16.56,16.56,35400.0
2012-08-22 10:00:00,16.54,16.63,16.52,16.61,136800.0,16.54,16.63,16.52,16.61,136800.0
2012-08-22 10:10:00,16.61,16.62,16.55,16.56,54000.0,16.61,16.62,16.55,16.56,54000.0
2012-08-22 10:20:00,16.56,16.59,16.56,16.59,45000.0,16.56,16.59,16.56,16.59,45000.0
2012-08-22 10:30:00,16.6,16.63,16.57,16.58,79800.0,16.6,16.63,16.57,16.58,79800.0
2012-08-22 10:40:00,16.57,16.57,16.53,16.53,30600.0,16.57,16.57,16.53,16.53,30600.0
2012-08-22 10:50:00,16.54,16.6,16.53,16.6,37800.0,16.54,16.6,16.53,16.6,37800.0
2012-08-22 11:00:00,16.59,16.61,16.58,16.59,27000.0,16.59,16.61,16.58,16.59,27000.0
2012-08-22 11:10:00,16.59,16.62,16.57,16.61,131400.0,16.59,16.62,16.57,16.61,131400.0
2012-08-22 11:20:00,16.61,16.61,16.58,16.59,21600.0,16.61,16.61,16.58,16.59,21600.0
2012-08-22 11:30:00,16.59,16.63,16.59,16.63,23400.0,16.59,16.63,16.59,16.63,23400.0
2012-08-22 11:40:00,16.64,16.64,16.6,16.61,94800.0,16.64,16.64,16.6,16.61,94800.0
2012-08-22 11:50:00,16.6,16.62,16.59,16.6,27000.0,16.6,16.62,16.59,16.6,27000.0
2012-08-22 12:00:00,16.6,16.61,16.58,16.59,18600.0,16.6,16.61,16.58,16.59,18600.0
2012-08-22 12:10:00,16.59,16.6,16.57,16.57,60600.0,16.59,16.6,16.57,16.57,60600.0
2012-08-22 12:20:00,16.56,16.57,16.56,16.56,9600.0,16.56,16.57,16.56,16.56,9600.0
2012-08-22 12:30:00,16.57,16.57,16.54,16.54,20400.0,16.57,16.57,16.54,16.54,20400.0
2012-08-22 12:40:00,16.54,16.57,16.53,16.57,61800.0,16.54,16.57,16.53,16.57,61800.0
2012-08-22 12:50:00,16.57,16.58,16.55,16.56,70800.0,16.57,16.58,16.55,16.56,70800.0
2012-08-22 13:00:00,16.57,16.59,16.56,16.58,54000.0,16.57,16.59,16.56,16.58,54000.0
2012-08-22 13:10:00,16.58,16.61,16.58,16.61,34200.0,16.58,16.61,16.58,16.61,34200.0
2012-08-22 13:20:00,16.6,16.62,16.58,16.6,94200.0,16.6,16.62,16.58,16.6,94200.0
2012-08-22 13:30:00,16.6,16.6,16.57,16.59,42000.0,16.6,16.6,16.57,16.59,42000.0
2012-08-22 13:40:00,16.59,16.6,16.59,16.59,13200.0,16.59,16.6,16.59,16.59,13200.0
2012-08-22 13:50:00,16.59,16.6,16.57,16.59,44400.0,16.59,16.6,16.57,16.59,44400.0
2012-08-22 14:00:00,16.59,16.64,16.58,16.61,60600.0,16.59,16.64,16.58,16.61,60600.0
2012-08-22 14:10:00,16.61,16.63,16.58,16.59,42000.0,16.61,16.63,16.58,16.59,42000.0
2012-08-22 14:20:00,16.59,16.6,16.58,16.6,55200.0,16.59,16.6,16.58,16.6,55200.0
2012-08-22 14:30:00,16.6,16.63,16.59,16.62,40200.0,16.6,16.63,16.59,16.62,40200.0
2012-08-22 14:40:00,16.63,16.67,16.62,16.65,63600.0,16.63,16.67,16.62,16.65,63600.0
2012-08-22 14:50:00,16.66,16.68,16.65,16.67,156600.0,16.66,16.68,16.65,16.67,156600.0
2012-08-22 15:00:00,16.67,16.68,16.65,16.67,37200.0,16.67,16.68,16.65,16.67,37200.0
2012-08-22 15:10:00,16.68,16.68,16.63,16.63,27000.0,16.68,16.68,16.63,16.63,27000.0
2012-08-22 15:20:00,16.63,16.66,16.62,16.65,67800.0,16.63,16.66,16.62,16.65,67800.0
2012-08-22 15:30:00,16.64,16.65,16.6,16.62,117000.0,16.64,16.65,16.6,16.62,117000.0
2012-08-22 15:40:00,16.62,16.64,16.59,16.61,147600.0,16.62,16.64,16.59,16.61,147600.0
2012-08-22 15:50:00,16.61,16.63,16.6,16.6,97800.0,16.61,16.63,16.6,16.6,97800.0
2012-08-23 09:30:00,16.61,16.7,16.55,16.57,163200.0,16.61,16.7,16.55,16.57,163200.0
2012-08-23 09:40:00,16.58,16.58,16.47,16.52,102600.0,16.58,16.58,16.47,16.52,102600.0
2012-08-23 09:50:00,16.52,16.59,16.52,16.56,205200.0,16.52,16.59,16.52,16.56,205200.0
2012-08-23 10:00:00,16.56,16.61,16.56,16.58,41400.0,16.56,16.61,16.56,16.58,41400.0
2012-08-23 10:10:00,16.59,16.6,16.56,16.59,49200.0,16.59,16.6,16.56,16.59,49200.0
2012-08-23 10:20:00,16.58,16.71,16.58,16.71,33600.0,16.58,16.71,16.58,16.71,33600.0
2012-08-23 10:30:00,16.7,16.75,16.66,16.74,76200.0,16.7,16.75,16.66,16.74,76200.0
2012-08-23 10:40:00,16.72,16.83,16.72,16.83,186600.0,16.72,16.83,16.72,16.83,186600.0
2012-08-23 10:50:00,16.83,16.88,16.82,16.84,80400.0,16.83,16.88,16.82,16.84,80400.0
2012-08-23 11:00:00,16.84,16.85,16.75,16.79,56400.0,16.84,16.85,16.75,16.79,56400.0
2012-08-23 11:10:00,16.78,16.8,16.75,16.79,93000.0,16.78,16.8,16.75,16.79,93000.0
2012-08-23 11:20:00,16.79,16.79,16.72,16.75,52800.0,16.79,16.79,16.72,16.75,52800.0
2012-08-23 11:30:00,16.75,16.76,16.69,16.7,69000.0,16.75,16.76,16.69,16.7,69000.0
2012-08-23 11:40:00,16.7,16.7,16.64,16.64,85800.0,16.7,16.7,16.64,16.64,85800.0
2012-08-23 11:50:00,16.65,16.66,16.63,16.64,67800.0,16.65,16.66,16.63,16.64,67800.0
2012-08-23 12:00:00,16.65,16.68,16.6,16.63,186000.0,16.65,16.68,16.6,16.63,186000.0
2012-08-23 12:10:00,16.63,16.64,16.59,16.59,61800.0,16.63,16.64,16.59,16.59,61800.0
2012-08-23 12:20:00,16.59,16.59,16.55,16.58,50400.0,16.59,16.59,16.55,16.58,50400.0
2012-08-23 12:30:00,16.58,16.64,16.58,16.64,24600.0,16.58,16.64,16.58,16.64,24600.0
2012-08-23 12:40:00,16.64,16.68,16.64,16.68,96000.0,16.64,16.68,16.64,16.68,96000.0
2012-08-23 12:50:00,16.68,16.68,16.64,16.67,221400.0,16.68,16.68,16.64,16.67,221400.0
2012-08-23 13:00:00,16.67,16.67,16.64,16.64,39000.0,16.67,16.67,16.64,16.64,39000.0
2012-08-23 13:10:00,16.64,16.65,16.58,16.58,61800.0,16.64,16.65,16.58,16.58,61800.0
2012-08-23 13:20:00,16.58,16.58,16.51,16.54,66000.0,16.58,16.58,16.51,16.54,66000.0
2012-08-23 13:30:00,16.54,16.55,16.52,16.52,37200.0,16.54,16.55,16.52,16.52,37200.0
2012-08-23 13:40:00,16.51,16.55,16.51,16.54,22200.0,16.51,16.55,16.51,16.54,22200.0
2012-08-23 13:50:00,16.54,16.55,16.5,16.51,63600.0,16.54,16.55,16.5,16.51,63600.0
2012-08-23 14:00:00,16.5,16.53,16.49,16.53,64800.0,16.5,16.53,16.49,16.53,64800.0
2012-08-23 14:10:00,16.52,16.54,16.51,16.53,250800.0,16.52,16.54,16.51,16.53,250800.0
2012-08-23 14:20:00,16.52,16.55,16.49,16.53,51600.0,16.52,16.55,16.49,16.53,51600.0
2012-08-23 14:30:00,16.53,16.54,16.5,16.52,57600.0,16.53,16.54,16.5,16.52,57600.0
2012-08-23 14:40:00,16.52,16.54,16.5,16.51,99600.0,16.52,16.54,16.5,16.51,99600.0
2012-08-23 14:50:00,16.51,16.52,16.47,16.48,198600.0,16.51,16.52,16.47,16.48,198600.0
2012-08-23 15:00:00,16.48,16.5,16.47,16.5,132600.0,16.48,16.5,16.47,16.5,132600.0
2012-08-23 15:10:00,16.5,16.51,16.47,16.49,132000.0,16.5,16.51,16.47,16.49,132000.0
2012-08-23 15:20:00,16.49,16.53,16.48,16.51,93000.0,16.49,16.53,16.48,16.51,93000.0
2012-08-23 15:30:00,16.51,16.53,16.48,16.53,202800.0,16.51,16.53,16.48,16.53,202800.0
2012-08-23 15:40:00,16.52,16.58,16.52,16.56,140400.0,16.52,16.58,16.52,16.56,140400.0
2012-08-23 15:50:00,16.56,16.56,16.53,16.55,244800.0,16.56,16.56,16.53,16.55,244800.0
2012-08-24 09:30:00,16.48,16.55,16.47,16.49,57000.0,16.48,16.55,16.47,16.49,57000.0
2012-08-24 09:40:00,16.48,16.5,16.42,16.43,66000.0,16.48,16.5,16.42,16.43,66000.0
2012-08-24 09:50:00,16.45,16.47,16.33,16.33,74400.0,16.45,16.47,16.33,16.33,74400.0
2012-08-24 10:00:00,16.36,16.45,16.35,16.44,139200.0,16.36,16.45,16.35,16.44,139200.0
2012-08-24 10:10:00,16.43,16.47,16.43,16.45,72600.0,16.43,16.47,16.43,16.45,72600.0
2012-08-24 10:20:00,16.45,16.48,16.45,16.46,55800.0,16.45,16.48,16.45,16.46,55800.0
2012-08-24 10:30:00,16.45,16.47,16.43,16.47,104400.0,16.45,16.47,16.43,16.47,104400.0
2012-08-24 10:40:00,16.47,16.47,16.44,16.46,56400.0,16.47,16.47,16.44,16.46,56400.0
2012-08-24 10:50:00,16.45,16.47,16.44,16.44,32400.0,16.45,16.47,16.44,16.44,32400.0
2012-08-24 11:00:00,16.44,16.47,16.44,16.47,49200.0,16.44,16.47,16.44,16.47,49200.0
2012-08-24 11:10:00,16.46,16.52,16.45,16.52,41400.0,16.46,16.52,16.45,16.52,41400.0
2012-08-24 11:20:00,16.51,16.54,16.51,16.54,38400.0,16.51,16.54,16.51,16.54,38400.0
2012-08-24 11:30:00,16.55,16.58,16.54,16.58,52200.0,16.55,16.58,16.54,16.58,52200.0
2012-08-24 11:40:00,16.57,16.57,16.55,16.55,28200.0,16.57,16.57,16.55,16.55,28200.0
2012-08-24 11:50:00,16.55,16.56,16.53,16.54,31200.0,16.55,16.56,16.53,16.54,31200.0
2012-08-24 12:00:00,16.53,16.57,16.53,16.57,37800.0,16.53,16.57,16.53,16.57,37800.0
2012-08-24 12:10:00,16.57,16.57,16.53,16.55,224400.0,16.57,16.57,16.53,16.55,224400.0
2012-08-24 12:20:00,16.54,16.58,16.54,16.57,71400.0,16.54,16.58,16.54,16.57,71400.0
2012-08-24 12:30:00,16.57,16.57,16.54,16.54,36000.0,16.57,16.57,16.54,16.54,36000.0
2012-08-24 12:40:00,16.54,16.55,16.52,16.55,27000.0,16.54,16.55,16.52,16.55,27000.0
2012-08-24 12:50:00,16.55,16.56,16.54,16.55,18000.0,16.55,16.56,16.54,16.55,18000.0
2012-08-24 13:00:00,16.54,16.55,16.52,16.53,34200.0,16.54,16.55,16.52,16.53,34200.0
2012-08-24 13:10:00,16.54,16.55,16.52,16.55,37200.0,16.54,16.55,16.52,16.55,37200.0
2012-08-24 13:20:00,16.53,16.57,16.53,16.56,34200.0,16.53,16.57,16.53,16.56,34200.0
2012-08-24 13:30:00,16.56,16.57,16.56,16.57,150600.0,16.56,16.57,16.56,16.57,150600.0
2012-08-24 13:40:00,16.57,16.58,16.56,16.57,70200.0,16.57,16.58,16.56,16.57,70200.0
2012-08-24 13:50:00,16.57,16.58,16.56,16.57,30600.0,16.57,16.58,16.56,16.57,30600.0
2012-08-24 14:00:00,16.58,16.58,16.56,16.57,43200.0,16.58,16.58,16.56,16.57,43200.0
2012-08-24 14:10:00,16.57,16.58,16.55,16.57,39000.0,16.57,16.58,16.55,16.57,39000.0
2012-08-24 14:20:00,16.57,16.57,16.55,16.57,48000.0,16.57,16.57,16.55,16.57,48000.0
2012-08-24 14:30:00,16.57,16.57,16.55,16.57,83400.0,16.57,16.57,16.55,16.57,83400.0
2012-08-24 14:40:00,16.57,16.58,16.56,16.58,74400.0,16.57,16.58,16.56,16.58,74400.0
2012-08-24 14:50:00,16.57,16.58,16.56,16.57,37200.0,16.57,16.58,16.56,16.57,37200.0
2012-08-24 15:00:00,16.57,16.57,16.55,16.56,39000.0,16.57,16.57,16.55,16.56,39000.0
2012-08-24 15:10:00,16.55,16.56,16.55,16.56,40200.0,16.55,16.56,16.55,16.56,40200.0
2012-08-24 15:20:00,16.56,16.56,16.54,16.54,58200.0,16.56,16.56,16.54,16.54,58200.0
2012-08-24 15:30:00,16.54,16.57,16.54,16.55,57000.0,16.54,16.57,16.54,16.55,57000.0
2012-08-24 15:40:00,16.56,16.58,16.54,16.55,93600.0,16.56,16.58,16.54,16.55,93600.0
2012-08-24 15:50:00,16.54,16.56,16.52,16.54,182400.0,16.54,16.56,16.52,16.54,182400.0
2012-08-27 09:30:00,16.65,16.65,16.59,16.6,70800.0,16.65,16.65,16.59,16.6,70800.0
2012-08-27 09:40:00,16.6,16.63,16.58,16.61,19200.0,16.6,16.63,16.58,16.61,19200.0
2012-08-27 09:50:00,16.62,16.63,16.56,16.56,28800.0,16.62,16.63,16.56,16.56,28800.0
2012-08-27 10:00:00,16.59,16.62,16.57,16.59,34800.0,16.59,16.62,16.57,16.59,34800.0
2012-08-27 10:10:00,16.6,16.6,16.56,16.58,34200.0,16.6,16.6,16.56,16.58,34200.0
2012-08-27 10:20:00,16.56,16.57,16.54,16.56,22200.0,16.56,16.57,16.54,16.56,22200.0
2012-08-27 10:30:00,16.57,16.58,16.56,16.57,43800.0,16.57,16.58,16.56,16.57,43800.0
2012-08-27 10:40:00,16.56,16.57,16.56,16.56,16800.0,16.56,16.57,16.56,16.56,16800.0
2012-08-27 10:50:00,16.57,16.57,16.53,16.56,36000.0,16.57,16.57,16.53,16.56,36000.0
2012-08-27 11:00:00,16.56,16.64,16.54,16.63,30600.0,16.56,16.64,16.54,16.63,30600.0
2012-08-27 11:10:00,16.63,16.67,16.62,16.65,57000.0,16.63,16.67,16.62,16.65,57000.0
2012-08-27 11:20:00,16.66,16.66,16.65,16.66,52800.0,16.66,16.66,16.65,16.66,52800.0
2012-08-27 11:30:00,16.67,16.67,16.65,16.67,70800.0,16.67,16.67,16.65,16.67,70800.0
2012-08-27 11:40:00,16.66,16.68,16.66,16.68,13200.0,16.66,16.68,16.66,16.68,13200.0
2012-08-27 11:50:00,16.68,16.7,16.67,16.7,139800.0,16.68,16.7,16.67,16.7,139800.0
2012-08-27 12:00:00,16.7,16.7,16.68,16.68,12600.0,16.7,16.7,16.68,16.68,12600.0
2012-08-27 12:10:00,16.68,16.7,16.68,16.69,4200.0,16.68,16.7,16.68,16.69,4200.0
2012-08-27 12:20:00,16.68,16.7,16.66,16.66,13800.0,16.68,16.7,16.66,16.66,13800.0
2012-08-27 12:30:00,16.65,16.68,16.65,16.68,24600.0,16.65,16.68,16.65,16.68,24600.0
2012-08-27 12:40:00,16.68,16.68,16.65,16.68,150000.0,16.68,16.68,16.65,16.68,150000.0
2012-08-27 12:50:00,16.67,16.68,16.66,16.66,31800.0,16.67,16.68,16.66,16.66,31800.0
2012-08-27 13:00:00,16.66,16.67,16.64,16.64,106800.0,16.66,16.67,16.64,16.64,106800.0
2012-08-27 13:10:00,16.64,16.68,16.63,16.67,16800.0,16.64,16.68,16.63,16.67,16800.0
2012-08-27 13:20:00,16.68,16.69,16.67,16.67,10800.0,16.68,16.69,16.67,16.67,10800.0
2012-08-27 13:30:00,16.69,16.71,16.68,16.7,69600.0,16.69,16.71,16.68,16.7,69600.0
2012-08-27 13:40:00,16.69,16.7,16.65,16.66,22800.0,16.69,16.7,16.65,16.66,22800.0
2012-08-27 13:50:00,16.66,16.68,16.65,16.65,26400.0,16.66,16.68,16.65,16.65,26400.0
2012-08-27 14:00:00,16.66,16.67,16.63,16.67,352800.0,16.66,16.67,16.63,16.67,352800.0
2012-08-27 14:10:00,16.67,16.74,16.66,16.74,264600.0,16.67,16.74,16.66,16.74,264600.0
2012-08-27 14:20:00,16.73,16.74,16.72,16.73,13800.0,16.73,16.74,16.72,16.73,13800.0
2012-08-27 14:30:00,16.73,16.76,16.73,16.75,23400.0,16.73,16.76,16.73,16.75,23400.0
2012-08-27 14:40:00,16.76,16.76,16.73,16.74,29400.0,16.76,16.76,16.73,16.74,29400.0
2012-08-27 14:50:00,16.74,16.75,16.72,16.72,30600.0,16.74,16.75,16.72,16.72,30600.0
2012-08-27 15:00:00,16.73,16.74,16.71,16.71,46200.0,16.73,16.74,16.71,16.71,46200.0
2012-08-27 15:10:00,16.72,16.72,16.68,16.71,42000.0,16.72,16.72,16.68,16.71,42000.0
2012-08-27 15:20:00,16.71,16.72,16.68,16.7,226200.0,16.71,16.72,16.68,16.7,226200.0
2012-08-27 15:30:00,16.7,16.72,16.68,16.69,52200.0,16.7,16.72,16.68,16.69,52200.0
2012-08-27 15:40:00,16.7,16.73,16.67,16.7,128400.0,16.7,16.73,16.67,16.7,128400.0
2012-08-27 15:50:00,16.7,16.71,16.68,16.7,139800.0,16.7,16.71,16.68,16.7,139800.0
2012-08-28 09:30:00,16.67,16.71,16.49,16.49,111600.0,16.67,16.71,16.49,16.49,111600.0
2012-08-28 09:40:00,16.5,16.61,16.48,16.54,97200.0,16.5,16.61,16.48,16.54,97200.0
2012-08-28 09:50:00,16.54,16.57,16.48,16.52,46200.0,16.54,16.57,16.48,16.52,46200.0
2012-08-28 10:00:00,16.54,16.62,16.51,16.6,348000.0,16.54,16.62,16.51,16.6,348000.0
2012-08-28 10:10:00,16.6,16.66,16.59,16.63,43800.0,16.6,16.66,16.59,16.63,43800.0
2012-08-28 10:20:00,16.63,16.74,16.63,16.72,59400.0,16.63,16.74,16.63,16.72,59400.0
2012-08-28 10:30:00,16.72,16.73,16.67,16.7,27600.0,16.72,16.73,16.67,16.7,27600.0
2012-08-28 10:40:00,16.7,16.72,16.7,16.72,16200.0,16.7,16.72,16.7,16.72,16200.0
2012-08-28 10:50:00,16.73,16.74,16.67,16.67,106800.0,16.73,16.74,16.67,16.67,106800.0
2012-08-28 11:00:00,16.67,16.67,16.65,16.65,19200.0,16.67,16.67,16.65,16.65,19200.0
2012-08-28 11:10:00,16.65,16.67,16.64,16.67,39000.0,16.65,16.67,16.64,16.67,39000.0
2012-08-28 11:20:00,16.66,16.74,16.66,16.7,144000.0,16.66,16.74,16.66,16.7,144000.0
2012-08-28 11:30:00,16.69,16.7,16.66,16.68,212400.0,16.69,16.7,16.66,16.68,212400.0
2012-08-28 11:40:00,16.68,16.74,16.68,16.72,129000.0,16.68,16.74,16.68,16.72,129000.0
2012-08-28 11:50:00,16.72,16.72,16.68,16.69,33000.0,16.72,16.72,16.68,16.69,33000.0
2012-08-28 12:00:00,16.69,16.69,16.66,16.66,47400.0,16.69,16.69,16.66,16.66,47400.0
2012-08-28 12:10:00,16.66,16.71,16.66,16.71,118800.0,16.66,16.71,16.66,16.71,118800.0
2012-08-28 12:20:00,16.71,16.72,16.7,16.71,93000.0,16.71,16.72,16.7,16.71,93000.0
2012-08-28 12:30:00,16.71,16.73,16.71,16.71,28200.0,16.71,16.73,16.71,16.71,28200.0
2012-08-28 12:40:00,16.71,16.74,16.7,16.71,60000.0,16.71,16.74,16.7,16.71,60000.0
2012-08-28 12:50:00,16.72,16.74,16.71,16.72,126000.0,16.72,16.74,16.71,16.72,126000.0
2012-08-28 13:00:00,16.74,16.74,16.71,16.72,33000.0,16.74,16.74,16.71,16.72,33000.0
2012-08-28 13:10:00,16.73,16.76,16.73,16.75,25800.0,16.73,16.76,16.73,16.75,25800.0
2012-08-28 13:20:00,16.76,16.77,16.74,16.75,148800.0,16.76,16.77,16.74,16.75,148800.0
2012-08-28 13:30:00,16.75,16.76,16.73,16.74,243600.0,16.75,16.76,16.73,16.74,243600.0
2012-08-28 13:40:00,16.74,16.75,16.71,16.75,104400.0,16.74,16.75,16.71,16.75,104400.0
2012-08-28 13:50:00,16.75,16.76,16.71,16.74,60000.0,16.75,16.76,16.71,16.74,60000.0
2012-08-28 14:00:00,16.75,16.78,16.74,16.78,90000.0,16.75,16.78,16.74,16.78,90000.0
2012-08-28 14:10:00,16.78,16.85,16.77,16.83,214800.0,16.78,16.85,16.77,16.83,214800.0
2012-08-28 14:20:00,16.83,16.86,16.83,16.86,126000.0,16.83,16.86,16.83,16.86,126000.0
2012-08-28 14:30:00,16.85,16.87,16.83,16.86,131400.0,16.85,16.87,16.83,16.86,131400.0
2012-08-28 14:40:00,16.85,16.86,16.83,16.83,94800.0,16.85,16.86,16.83,16.83,94800.0
2012-08-28 14:50:00,16.85,16.86,16.83,16.85,382800.0,16.85,16.86,16.83,16.85,382800.0
2012-08-28 15:00:00,16.85,16.86,16.83,16.85,180000.0,16.85,16.86,16.83,16.85,180000.0
2012-08-28 15:10:00,16.85,16.91,16.85,16.88,241800.0,16.85,16.91,16.85,16.88,241800.0
2012-08-28 15:20:00,16.88,16.89,16.84,16.89,231000.0,16.88,16.89,16.84,16.89,231000.0
2012-08-28 15:30:00,16.89,16.89,16.85,16.88,169200.0,16.89,16.89,16.85,16.88,169200.0
2012-08-28 15:40:00,16.88,16.89,16.83,16.87,382200.0,16.88,16.89,16.83,16.87,382200.0
2012-08-28 15:50:00,16.87,16.87,16.81,16.84,375000.0,16.87,16.87,16.81,16.84,375000.0
2012-08-29 09:30:00,16.85,16.92,16.78,16.78,121800.0,16.85,16.92,16.78,16.78,121800.0
2012-08-29 09:40:00,16.78,16.82,16.78,16.82,31800.0,16.78,16.82,16.78,16.82,31800.0
2012-08-29 09:50:00,16.81,16.84,16.79,16.83,82200.0,16.81,16.84,16.79,16.83,82200.0
2012-08-29 10:00:00,16.83,16.88,16.81,16.85,283200.0,16.83,16.88,16.81,16.85,283200.0
2012-08-29 10:10:00,16.85,16.9,16.85,16.89,55800.0,16.85,16.9,16.85,16.89,55800.0
2012-08-29 10:20:00,16.89,17.04,16.89,17.02,385200.0,16.89,17.04,16.89,17.02,385200.0
2012-08-29 10:30:00,17.02,17.03,16.88,16.88,73200.0,17.02,17.03,16.88,16.88,73200.0
2012-08-29 10:40:00,16.88,16.89,16.83,16.84,57600.0,16.88,16.89,16.83,16.84,57600.0
2012-08-29 10:50:00,16.85,16.86,16.83,16.85,44400.0,16.85,16.86,16.83,16.85,44400.0
2012-08-29 11:00:00,16.86,16.9,16.85,16.89,253200.0,16.86,16.9,16.85,16.89,253200.0
2012-08-29 11:10:00,16.9,17.03,16.86,16.99,318000.0,16.9,17.03,16.86,16.99,318000.0
2012-08-29 11:20:00,16.99,17.05,16.96,17.03,139200.0,16.99,17.05,16.96,17.03,139200.0
2012-08-29 11:30:00,17.03,17.09,17.03,17.07,253800.0,17.03,17.09,17.03,17.07,253800.0
2012-08-29 11:40:00,17.07,17.18,17.07,17.16,711000.0,17.07,17.18,17.07,17.16,711000.0
2012-08-29 11:50:00,17.15,17.19,17.14,17.17,133800.0,17.15,17.19,17.14,17.17,133800.0
2012-08-29 12:00:00,17.17,17.18,17.11,17.12,166800.0,17.17,17.18,17.11,17.12,166800.0
2012-08-29 12:10:00,17.11,17.13,17.05,17.06,40800.0,17.11,17.13,17.05,17.06,40800.0
2012-08-29 12:20:00,17.06,17.06,17.03,17.05,45000.0,17.06,17.06,17.03,17.05,45000.0
2012-08-29 12:30:00,17.05,17.05,17.01,17.02,15000.0,17.05,17.05,17.01,17.02,15000.0
2012-08-29 12:40:00,17.02,17.03,17.02,17.02,15600.0,17.02,17.03,17.02,17.02,15600.0
2012-08-29 12:50:00,17.02,17.02,16.99,17.0,18600.0,17.02,17.02,16.99,17.0,18600.0
2012-08-29 13:00:00,16.98,17.0,16.98,16.99,13800.0,16.98,17.0,16.98,16.99,13800.0
2012-08-29 13:10:00,16.99,17.03,16.98,17.01,31800.0,16.99,17.03,16.98,17.01,31800.0
2012-08-29 13:20:00,17.0,17.03,17.0,17.03,11400.0,17.0,17.03,17.0,17.03,11400.0
2012-08-29 13:30:00,17.03,17.08,17.03,17.08,106200.0,17.03,17.08,17.03,17.08,106200.0
2012-08-29 13:40:00,17.09,17.09,17.06,17.07,170400.0,17.09,17.09,17.06,17.07,170400.0
2012-08-29 13:50:00,17.07,17.09,17.07,17.09,37200.0,17.07,17.09,17.07,17.09,37200.0
2012-08-29 14:00:00,17.08,17.11,17.08,17.09,145200.0,17.08,17.11,17.08,17.09,145200.0
2012-08-29 14:10:00,17.08,17.09,17.06,17.07,41400.0,17.08,17.09,17.06,17.07,41400.0
2012-08-29 14:20:00,17.07,17.08,17.07,17.08,30600.0,17.07,17.08,17.07,17.08,30600.0
2012-08-29 14:30:00,17.08,17.08,17.06,17.07,40200.0,17.08,17.08,17.06,17.07,40200.0
2012-08-29 14:40:00,17.07,17.08,17.06,17.07,146400.0,17.07,17.08,17.06,17.07,146400.0
2012-08-29 14:50:00,17.07,17.07,17.02,17.02,57000.0,17.07,17.07,17.02,17.02,57000.0
2012-08-29 15:00:00,17.01,17.01,16.99,16.99,26400.0,17.01,17.01,16.99,16.99,26400.0
2012-08-29 15:10:00,16.99,17.0,16.97,16.98,47400.0,16.99,17.0,16.97,16.98,47400.0
2012-08-29 15:20:00,16.98,16.98,16.95,16.96,84600.0,16.98,16.98,16.95,16.96,84600.0
2012-08-29 15:30:00,16.96,16.97,16.95,16.96,48600.0,16.96,16.97,16.95,16.96,48600.0
2012-08-29 15:40:00,16.96,16.98,16.94,16.95,90000.0,16.96,16.98,16.94,16.95,90000.0
2012-08-29 15:50:00,16.94,16.98,16.94,16.97,231600.0,16.94,16.98,16.94,16.97,231600.0
2012-08-30 09:30:00,16.93,16.93,16.78,16.82,132600.0,16.93,16.93,16.78,16.82,132600.0
2012-08-30 09:40:00,16.82,16.83,16.77,16.81,90600.0,16.82,16.83,16.77,16.81,90600.0
2012-08-30 09:50:00,16.79,16.83,16.78,16.78,69000.0,16.79,16.83,16.78,16.78,69000.0
2012-08-30 10:00:00,16.78,16.82,16.78,16.81,84000.0,16.78,16.82,16.78,16.81,84000.0
2012-08-30 10:10:00,16.8,16.86,16.8,16.86,79200.0,16.8,16.86,16.8,16.86,79200.0
2012-08-30 10:20:00,16.86,16.86,16.83,16.84,61800.0,16.86,16.86,16.83,16.84,61800.0
2012-08-30 10:30:00,16.84,16.86,16.83,16.85,66000.0,16.84,16.86,16.83,16.85,66000.0
2012-08-30 10:40:00,16.85,16.87,16.84,16.86,176400.0,16.85,16.87,16.84,16.86,176400.0
2012-08-30 10:50:00,16.87,16.87,16.84,16.84,168600.0,16.87,16.87,16.84,16.84,168600.0
2012-08-30 11:00:00,16.84,16.88,16.84,16.87,28800.0,16.84,16.88,16.84,16.87,28800.0
2012-08-30 11:10:00,16.86,16.9,16.84,16.88,183000.0,16.86,16.9,16.84,16.88,183000.0
2012-08-30 11:20:00,16.88,16.93,16.88,16.92,49800.0,16.88,16.93,16.88,16.92,49800.0
2012-08-30 11:30:00,16.93,16.95,16.91,16.94,85800.0,16.93,16.95,16.91,16.94,85800.0
2012-08-30 11:40:00,16.94,16.97,16.92,16.96,252600.0,16.94,16.97,16.92,16.96,252600.0
2012-08-30 11:50:00,16.97,17.02,16.97,17.02,134400.0,16.97,17.02,16.97,17.02,134400.0
2012-08-30 12:00:00,17.02,17.02,16.94,16.96,331800.0,17.02,17.02,16.94,16.96,331800.0
2012-08-30 12:10:00,16.95,16.99,16.95,16.97,69600.0,16.95,16.99,16.95,16.97,69600.0
2012-08-30 12:20:00,16.96,17.0,16.96,16.99,63600.0,16.96,17.0,16.96,16.99,63600.0
2012-08-30 12:30:00,17.0,17.05,17.0,17.04,51000.0,17.0,17.05,17.0,17.04,51000.0
2012-08-30 12:40:00,17.04,17.07,17.04,17.05,43200.0,17.04,17.07,17.04,17.05,43200.0
2012-08-30 12:50:00,17.06,17.1,17.05,17.08,117000.0,17.06,17.1,17.05,17.08,117000.0
2012-08-30 13:00:00,17.09,17.1,17.08,17.1,64200.0,17.09,17.1,17.08,17.1,64200.0
2012-08-30 13:10:00,17.1,17.1,17.07,17.07,49800.0,17.1,17.1,17.07,17.07,49800.0
2012-08-30 13:20:00,17.06,17.08,17.05,17.06,29400.0,17.06,17.08,17.05,17.06,29400.0
2012-08-30 13:30:00,17.06,17.09,17.06,17.06,51600.0,17.06,17.09,17.06,17.06,51600.0
2012-08-30 13:40:00,17.06,17.06,17.04,17.05,120600.0,17.06,17.06,17.04,17.05,120600.0
2012-08-30 13:50:00,17.05,17.05,17.03,17.03,61800.0,17.05,17.05,17.03,17.03,61800.0
2012-08-30 14:00:00,17.03,17.08,17.03,17.07,61800.0,17.03,17.08,17.03,17.07,61800.0
2012-08-30 14:10:00,17.07,17.1,17.06,17.09,154800.0,17.07,17.1,17.06,17.09,154800.0
2012-08-30 14:20:00,17.09,17.09,17.07,17.07,52200.0,17.09,17.09,17.07,17.07,52200.0
2012-08-30 14:30:00,17.07,17.07,17.04,17.04,27600.0,17.07,17.07,17.04,17.04,27600.0
2012-08-30 14:40:00,17.04,17.07,17.04,17.07,48000.0,17.04,17.07,17.04,17.07,48000.0
2012-08-30 14:50:00,17.07,17.1,17.06,17.07,41400.0,17.07,17.1,17.06,17.07,41400.0
2012-08-30 15:00:00,17.07,17.08,17.06,17.06,45600.0,17.07,17.08,17.06,17.06,45600.0
2012-08-30 15:10:00,17.05,17.06,17.02,17.03,70800.0,17.05,17.06,17.02,17.03,70800.0
2012-08-30 15:20:00,17.03,17.06,17.03,17.05,191400.0,17.03,17.06,17.03,17.05,191400.0
2012-08-30 15:30:00,17.06,17.07,17.04,17.04,69000.0,17.06,17.07,17.04,17.04,69000.0
2012-08-30 15:40:00,17.04,17.06,17.0,17.01,111000.0,17.04,17.06,17.0,17.01,111000.0
2012-08-30 15:50:00,17.01,17.01,17.0,17.0,234000.0,17.01,17.01,17.0,17.0,234000.0
2012-08-31 09:30:00,17.11,17.17,17.06,17.06,109800.0,17.11,17.17,17.06,17.06,109800.0
2012-08-31 09:40:00,17.04,17.05,16.99,17.01,51000.0,17.04,17.05,16.99,17.01,51000.0
2012-08-31 09:50:00,17.0,17.02,16.98,17.01,77400.0,17.0,17.02,16.98,17.01,77400.0
2012-08-31 10:00:00,17.0,17.03,16.88,16.88,132600.0,17.0,17.03,16.88,16.88,132600.0
2012-08-31 10:10:00,16.88,17.04,16.88,17.04,65400.0,16.88,17.04,16.88,17.04,65400.0
2012-08-31 10:20:00,17.04,17.07,17.0,17.0,75000.0,17.04,17.07,17.0,17.0,75000.0
2012-08-31 10:30:00,17.02,17.08,17.01,17.02,61800.0,17.02,17.08,17.01,17.02,61800.0
2012-08-31 10:40:00,17.01,17.03,16.99,17.0,39600.0,17.01,17.03,16.99,17.0,39600.0
2012-08-31 10:50:00,17.01,17.06,16.97,17.05,44400.0,17.01,17.06,16.97,17.05,44400.0
2012-08-31 11:00:00,17.05,17.12,17.04,17.12,91200.0,17.05,17.12,17.04,17.12,91200.0
2012-08-31 11:10:00,17.11,17.13,17.09,17.11,54000.0,17.11,17.13,17.09,17.11,54000.0
2012-08-31 11:20:00,17.1,17.1,17.05,17.05,27000.0,17.1,17.1,17.05,17.05,27000.0
2012-08-31 11:30:00,17.05,17.09,17.05,17.07,28200.0,17.05,17.09,17.05,17.07,28200.0
2012-08-31 11:40:00,17.06,17.08,17.05,17.05,23400.0,17.06,17.08,17.05,17.05,23400.0
2012-08-31 11:50:00,17.06,17.06,17.02,17.02,27600.0,17.06,17.06,17.02,17.02,27600.0
2012-08-31 12:00:00,17.03,17.03,16.97,16.98,30000.0,17.03,17.03,16.97,16.98,30000.0
2012-08-31 12:10:00,16.96,16.96,16.91,16.92,45000.0,16.96,16.96,16.91,16.92,45000.0
2012-08-31 12:20:00,16.93,16.96,16.92,16.95,28200.0,16.93,16.96,16.92,16.95,28200.0
2012-08-31 12:30:00,16.95,17.0,16.94,16.99,50400.0,16.95,17.0,16.94,16.99,50400.0
2012-08-31 12:40:00,16.99,17.0,16.98,16.98,24600.0,16.99,17.0,16.98,16.98,24600.0
2012-08-31 12:50:00,16.98,17.02,16.98,17.0,89400.0,16.98,17.02,16.98,17.0,89400.0
2012-08-31 13:00:00,17.0,17.0,16.97,16.98,39600.0,17.0,17.0,16.97,16.98,39600.0
2012-08-31 13:10:00,16.97,16.98,16.95,16.96,91800.0,16.97,16.98,16.95,16.96,91800.0
2012-08-31 13:20:00,16.96,16.98,16.95,16.95,48600.0,16.96,16.98,16.95,16.95,48600.0
2012-08-31 13:30:00,16.95,16.99,16.94,16.99,61800.0,16.95,16.99,16.94,16.99,61800.0
2012-08-31 13:40:00,16.98,17.0,16.98,16.99,30600.0,16.98,17.0,16.98,16.99,30600.0
2012-08-31 13:50:00,17.0,17.03,17.0,17.02,32400.0,17.0,17.03,17.0,17.02,32400.0
2012-08-31 14:00:00,17.02,17.06,17.01,17.06,91800.0,17.02,17.06,17.01,17.06,91800.0
2012-08-31 14:10:00,17.06,17.06,17.01,17.04,377400.0,17.06,17.06,17.01,17.04,377400.0
2012-08-31 14:20:00,17.04,17.07,17.03,17.06,13800.0,17.04,17.07,17.03,17.06,13800.0
2012-08-31 14:30:00,17.06,17.06,17.03,17.03,22200.0,17.06,17.06,17.03,17.03,22200.0
2012-08-31 14:40:00,17.03,17.03,17.0,17.03,30600.0,17.03,17.03,17.0,17.03,30600.0
2012-08-31 14:50:00,17.03,17.03,17.01,17.01,45000.0,17.03,17.03,17.01,17.01,45000.0
2012-08-31 15:00:00,17.02,17.02,17.0,17.0,63000.0,17.02,17.02,17.0,17.0,63000.0
2012-08-31 15:10:00,17.0,17.03,16.99,17.03,28800.0,17.0,17.03,16.99,17.03,28800.0
2012-08-31 15:20:00,17.02,17.03,17.0,17.0,24000.0,17.02,17.03,17.0,17.0,24000.0
2012-08-31 15:30:00,17.0,17.02,16.99,17.01,70800.0,17.0,17.02,16.99,17.01,70800.0
2012-08-31 15:40:00,17.0,17.02,16.99,17.01,99600.0,17.0,17.02,16.99,17.01,99600.0
2012-08-31 15:50:00,17.0,17.05,17.0,17.02,240000.0,17.0,17.05,17.0,17.02,240000.0
2012-09-04 09:30:00,16.95,17.04,16.95,17.02,124800.0,16.95,17.04,16.95,17.02,124800.0
2012-09-04 09:40:00,17.01,17.03,16.98,16.98,19200.0,17.01,17.03,16.98,16.98,19200.0
2012-09-04 09:50:00,16.98,17.01,16.98,16.99,25200.0,16.98,17.01,16.98,16.99,25200.0
2012-09-04 10:00:00,16.97,17.09,16.97,17.04,87000.0,16.97,17.09,16.97,17.04,87000.0
2012-09-04 10:10:00,17.02,17.09,17.01,17.08,66000.0,17.02,17.09,17.01,17.08,66000.0
2012-09-04 10:20:00,17.07,17.09,17.06,17.07,48000.0,17.07,17.09,17.06,17.07,48000.0
2012-09-04 10:30:00,17.07,17.07,17.01,17.04,41400.0,17.07,17.07,17.01,17.04,41400.0
2012-09-04 10:40:00,17.05,17.05,17.01,17.03,30600.0,17.05,17.05,17.01,17.03,30600.0
2012-09-04 10:50:00,17.03,17.11,17.03,17.06,62400.0,17.03,17.11,17.03,17.06,62400.0
2012-09-04 11:00:00,17.1,17.14,17.1,17.13,161400.0,17.1,17.14,17.1,17.13,161400.0
2012-09-04 11:10:00,17.13,17.17,17.13,17.17,94200.0,17.13,17.17,17.13,17.17,94200.0
2012-09-04 11:20:00,17.17,17.24,17.17,17.22,87600.0,17.17,17.24,17.17,17.22,87600.0
2012-09-04 11:30:00,17.24,17.25,17.22,17.23,46200.0,17.24,17.25,17.22,17.23,46200.0
2012-09-04 11:40:00,17.24,17.24,17.22,17.22,33000.0,17.24,17.24,17.22,17.22,33000.0
2012-09-04 11:50:00,17.23,17.27,17.23,17.27,70800.0,17.23,17.27,17.23,17.27,70800.0
2012-09-04 12:00:00,17.27,17.27,17.22,17.25,187200.0,17.27,17.27,17.22,17.25,187200.0
2012-09-04 12:10:00,17.26,17.31,17.26,17.29,221400.0,17.26,17.31,17.26,17.29,221400.0
2012-09-04 12:20:00,17.3,17.3,17.26,17.26,25800.0,17.3,17.3,17.26,17.26,25800.0
2012-09-04 12:30:00,17.27,17.29,17.26,17.28,43800.0,17.27,17.29,17.26,17.28,43800.0
2012-09-04 12:40:00,17.29,17.29,17.28,17.28,33600.0,17.29,17.29,17.28,17.28,33600.0
2012-09-04 12:50:00,17.27,17.28,17.27,17.27,22800.0,17.27,17.28,17.27,17.27,22800.0
2012-09-04 13:00:00,17.28,17.29,17.27,17.28,70800.0,17.28,17.29,17.27,17.28,70800.0
2012-09-04 13:10:00,17.28,17.29,17.28,17.28,15600.0,17.28,17.29,17.28,17.28,15600.0
2012-09-04 13:20:00,17.29,17.32,17.29,17.32,67800.0,17.29,17.32,17.29,17.32,67800.0
2012-09-04 13:30:00,17.32,17.36,17.32,17.35,100800.0,17.32,17.36,17.32,17.35,100800.0
2012-09-04 13:40:00,17.34,17.35,17.34,17.35,14400.0,17.34,17.35,17.34,17.35,14400.0
2012-09-04 13:50:00,17.36,17.36,17.34,17.36,41400.0,17.36,17.36,17.34,17.36,41400.0
2012-09-04 14:00:00,17.36,17.38,17.34,17.37,68400.0,17.36,17.38,17.34,17.37,68400.0
2012-09-04 14:10:00,17.37,17.4,17.36,17.4,97200.0,17.37,17.4,17.36,17.4,97200.0
2012-09-04 14:20:00,17.4,17.42,17.39,17.41,62400.0,17.4,17.42,17.39,17.41,62400.0
2012-09-04 14:30:00,17.41,17.47,17.41,17.45,114600.0,17.41,17.47,17.41,17.45,114600.0
2012-09-04 14:40:00,17.45,17.46,17.44,17.46,51000.0,17.45,17.46,17.44,17.46,51000.0
2012-09-04 14:50:00,17.47,17.47,17.45,17.45,34800.0,17.47,17.47,17.45,17.45,34800.0
2012-09-04 15:00:00,17.45,17.5,17.44,17.49,238800.0,17.45,17.5,17.44,17.49,238800.0
2012-09-04 15:10:00,17.49,17.49,17.44,17.44,255600.0,17.49,17.49,17.44,17.44,255600.0
2012-09-04 15:20:00,17.44,17.44,17.4,17.42,161400.0,17.44,17.44,17.4,17.42,161400.0
2012-09-04 15:30:00,17.42,17.43,17.36,17.38,171000.0,17.42,17.43,17.36,17.38,171000.0
2012-09-04 15:40:00,17.38,17.41,17.38,17.38,177000.0,17.38,17.41,17.38,17.38,177000.0
2012-09-04 15:50:00,17.38,17.39,17.35,17.38,545400.0,17.38,17.39,17.35,17.38,545400.0
2012-09-05 09:30:00,17.36,17.37,17.29,17.35,119400.0,17.36,17.37,17.29,17.35,119400.0
2012-09-05 09:40:00,17.35,17.35,17.31,17.35,62400.0,17.35,17.35,17.31,17.35,62400.0
2012-09-05 09:50:00,17.35,17.37,17.32,17.37,92400.0,17.35,17.37,17.32,17.37,92400.0
2012-09-05 10:00:00,17.36,17.36,17.33,17.34,45000.0,17.36,17.36,17.33,17.34,45000.0
2012-09-05 10:10:00,17.33,17.4,17.33,17.39,102600.0,17.33,17.4,17.33,17.39,102600.0
2012-09-05 10:20:00,17.39,17.48,17.37,17.47,82800.0,17.39,17.48,17.37,17.47,82800.0
2012-09-05 10:30:00,17.47,17.47,17.4,17.41,98400.0,17.47,17.47,17.4,17.41,98400.0
2012-09-05 10:40:00,17.41,17.42,17.39,17.4,88200.0,17.41,17.42,17.39,17.4,88200.0
2012-09-05 10:50:00,17.4,17.43,17.38,17.42,100200.0,17.4,17.43,17.38,17.42,100200.0
2012-09-05 11:00:00,17.42,17.43,17.4,17.41,118200.0,17.42,17.43,17.4,17.41,118200.0
2012-09-05 11:10:00,17.42,17.44,17.41,17.43,274800.0,17.42,17.44,17.41,17.43,274800.0
2012-09-05 11:20:00,17.43,17.46,17.42,17.45,149400.0,17.43,17.46,17.42,17.45,149400.0
2012-09-05 11:30:00,17.46,17.49,17.43,17.44,98400.0,17.46,17.49,17.43,17.44,98400.0
2012-09-05 11:40:00,17.43,17.44,17.4,17.42,78000.0,17.43,17.44,17.4,17.42,78000.0
2012-09-05 11:50:00,17.42,17.42,17.35,17.36,47400.0,17.42,17.42,17.35,17.36,47400.0
2012-09-05 12:00:00,17.35,17.37,17.35,17.37,21000.0,17.35,17.37,17.35,17.37,21000.0
2012-09-05 12:10:00,17.37,17.38,17.35,17.35,47400.0,17.37,17.38,17.35,17.35,47400.0
2012-09-05 12:20:00,17.35,17.36,17.34,17.36,21000.0,17.35,17.36,17.34,17.36,21000.0
2012-09-05 12:30:00,17.35,17.36,17.35,17.35,29400.0,17.35,17.36,17.35,17.35,29400.0
2012-09-05 12:40:00,17.35,17.36,17.31,17.31,82800.0,17.35,17.36,17.31,17.31,82800.0
2012-09-05 12:50:00,17.31,17.31,17.3,17.31,21600.0,17.31,17.31,17.3,17.31,21600.0
2012-09-05 13:00:00,17.3,17.3,17.27,17.27,36000.0,17.3,17.3,17.27,17.27,36000.0
2012-09-05 13:10:00,17.27,17.29,17.27,17.28,13800.0,17.27,17.29,17.27,17.28,13800.0
2012-09-05 13:20:00,17.28,17.28,17.27,17.27,32400.0,17.28,17.28,17.27,17.27,32400.0
2012-09-05 13:30:00,17.27,17.27,17.22,17.22,47400.0,17.27,17.27,17.22,17.22,47400.0
2012-09-05 13:40:00,17.21,17.22,17.18,17.2,55800.0,17.21,17.22,17.18,17.2,55800.0
2012-09-05 13:50:00,17.19,17.22,17.19,17.22,28200.0,17.19,17.22,17.19,17.22,28200.0
2012-09-05 14:00:00,17.22,17.27,17.22,17.27,54000.0,17.22,17.27,17.22,17.27,54000.0
2012-09-05 14:10:00,17.27,17.27,17.24,17.26,39000.0,17.27,17.27,17.24,17.26,39000.0
2012-09-05 14:20:00,17.27,17.32,17.27,17.32,44400.0,17.27,17.32,17.27,17.32,44400.0
2012-09-05 14:30:00,17.32,17.36,17.31,17.34,132600.0,17.32,17.36,17.31,17.34,132600.0
2012-09-05 14:40:00,17.34,17.34,17.29,17.29,54000.0,17.34,17.34,17.29,17.29,54000.0
2012-09-05 14:50:00,17.29,17.3,17.29,17.29,52800.0,17.29,17.3,17.29,17.29,52800.0
2012-09-05 15:00:00,17.29,17.3,17.25,17.26,52200.0,17.29,17.3,17.25,17.26,52200.0
2012-09-05 15:10:00,17.26,17.27,17.25,17.27,54600.0,17.26,17.27,17.25,17.27,54600.0
2012-09-05 15:20:00,17.27,17.33,17.27,17.32,92400.0,17.27,17.33,17.27,17.32,92400.0
2012-09-05 15:30:00,17.33,17.34,17.3,17.33,147000.0,17.33,17.34,17.3,17.33,147000.0
2012-09-05 15:40:00,17.33,17.35,17.29,17.3,138600.0,17.33,17.35,17.29,17.3,138600.0
2012-09-05 15:50:00,17.3,17.34,17.3,17.32,319800.0,17.3,17.34,17.3,17.32,319800.0
2012-09-06 09:30:00,17.51,17.63,17.46,17.63,322200.0,17.51,17.63,17.46,17.63,322200.0
2012-09-06 09:40:00,17.63,17.64,17.56,17.58,172200.0,17.63,17.64,17.56,17.58,172200.0
2012-09-06 09:50:00,17.59,17.64,17.59,17.63,63600.0,17.59,17.64,17.59,17.63,63600.0
2012-09-06 10:00:00,17.64,17.66,17.62,17.65,88200.0,17.64,17.66,17.62,17.65,88200.0
2012-09-06 10:10:00,17.65,17.66,17.63,17.64,64200.0,17.65,17.66,17.63,17.64,64200.0
2012-09-06 10:20:00,17.64,17.65,17.62,17.64,47400.0,17.64,17.65,17.62,17.64,47400.0
2012-09-06 10:30:00,17.64,17.7,17.64,17.68,148800.0,17.64,17.7,17.64,17.68,148800.0
2012-09-06 10:40:00,17.69,17.72,17.66,17.72,105600.0,17.69,17.72,17.66,17.72,105600.0
2012-09-06 10:50:00,17.72,17.76,17.67,17.76,106200.0,17.72,17.76,17.67,17.76,106200.0
2012-09-06 11:00:00,17.76,17.8,17.75,17.79,172200.0,17.76,17.8,17.75,17.79,172200.0
2012-09-06 11:10:00,17.79,17.81,17.74,17.77,64200.0,17.79,17.81,17.74,17.77,64200.0
2012-09-06 11:20:00,17.77,17.78,17.75,17.77,87600.0,17.77,17.78,17.75,17.77,87600.0
2012-09-06 11:30:00,17.78,17.79,17.77,17.79,129600.0,17.78,17.79,17.77,17.79,129600.0
2012-09-06 11:40:00,17.79,17.81,17.77,17.81,146400.0,17.79,17.81,17.77,17.81,146400.0
2012-09-06 11:50:00,17.8,17.88,17.79,17.87,126000.0,17.8,17.88,17.79,17.87,126000.0
2012-09-06 12:00:00,17.86,17.89,17.86,17.88,114000.0,17.86,17.89,17.86,17.88,114000.0
2012-09-06 12:10:00,17.87,17.91,17.87,17.88,226200.0,17.87,17.91,17.87,17.88,226200.0
2012-09-06 12:20:00,17.88,17.88,17.78,17.79,105600.0,17.88,17.88,17.78,17.79,105600.0
2012-09-06 12:30:00,17.8,17.86,17.8,17.86,141000.0,17.8,17.86,17.8,17.86,141000.0
2012-09-06 12:40:00,17.86,17.86,17.84,17.85,42600.0,17.86,17.86,17.84,17.85,42600.0
2012-09-06 12:50:00,17.84,17.88,17.84,17.85,78600.0,17.84,17.88,17.84,17.85,78600.0
2012-09-06 13:00:00,17.85,17.86,17.83,17.84,143400.0,17.85,17.86,17.83,17.84,143400.0
2012-09-06 13:10:00,17.84,17.88,17.84,17.88,146400.0,17.84,17.88,17.84,17.88,146400.0
2012-09-06 13:20:00,17.88,17.88,17.86,17.87,37200.0,17.88,17.88,17.86,17.87,37200.0
2012-09-06 13:30:00,17.87,17.88,17.84,17.84,124200.0,17.87,17.88,17.84,17.84,124200.0
2012-09-06 13:40:00,17.84,17.86,17.83,17.85,48600.0,17.84,17.86,17.83,17.85,48600.0
2012-09-06 13:50:00,17.86,17.87,17.84,17.84,48600.0,17.86,17.87,17.84,17.84,48600.0
2012-09-06 14:00:00,17.84,17.84,17.8,17.81,81600.0,17.84,17.84,17.8,17.81,81600.0
2012-09-06 14:10:00,17.81,17.83,17.8,17.81,58200.0,17.81,17.83,17.8,17.81,58200.0
2012-09-06 14:20:00,17.81,17.82,17.79,17.81,96000.0,17.81,17.82,17.79,17.81,96000.0
2012-09-06 14:30:00,17.81,17.83,17.78,17.78,58800.0,17.81,17.83,17.78,17.78,58800.0
2012-09-06 14:40:00,17.79,17.79,17.74,17.77,202800.0,17.79,17.79,17.74,17.77,202800.0
2012-09-06 14:50:00,17.77,17.77,17.71,17.72,94800.0,17.77,17.77,17.71,17.72,94800.0
2012-09-06 15:00:00,17.73,17.74,17.71,17.71,81600.0,17.73,17.74,17.71,17.71,81600.0
2012-09-06 15:10:00,17.72,17.73,17.69,17.7,235800.0,17.72,17.73,17.69,17.7,235800.0
2012-09-06 15:20:00,17.7,17.77,17.7,17.74,518400.0,17.7,17.77,17.7,17.74,518400.0
2012-09-06 15:30:00,17.75,17.79,17.74,17.77,362400.0,17.75,17.79,17.74,17.77,362400.0
2012-09-06 15:40:00,17.77,17.84,17.76,17.81,797400.0,17.77,17.84,17.76,17.81,797400.0
2012-09-06 15:50:00,17.81,17.82,17.77,17.8,367200.0,17.81,17.82,17.77,17.8,367200.0
2012-09-07 09:30:00,17.83,17.9,17.68,17.88,164400.0,17.83,17.9,17.68,17.88,164400.0
2012-09-07 09:40:00,17.86,17.86,17.71,17.73,69000.0,17.86,17.86,17.71,17.73,69000.0
2012-09-07 09:50:00,17.73,17.79,17.64,17.75,175800.0,17.73,17.79,17.64,17.75,175800.0
2012-09-07 10:00:00,17.75,17.8,17.68,17.79,211200.0,17.75,17.8,17.68,17.79,211200.0
2012-09-07 10:10:00,17.78,17.79,17.72,17.78,66600.0,17.78,17.79,17.72,17.78,66600.0
2012-09-07 10:20:00,17.78,17.79,17.75,17.75,43200.0,17.78,17.79,17.75,17.75,43200.0
2012-09-07 10:30:00,17.75,17.83,17.71,17.82,148800.0,17.75,17.83,17.71,17.82,148800.0
2012-09-07 10:40:00,17.82,17.9,17.81,17.9,167400.0,17.82,17.9,17.81,17.9,167400.0
2012-09-07 10:50:00,17.9,17.92,17.9,17.91,92400.0,17.9,17.92,17.9,17.91,92400.0
2012-09-07 11:00:00,17.91,17.92,17.86,17.91,218400.0,17.91,17.92,17.86,17.91,218400.0
2012-09-07 11:10:00,17.91,17.99,17.91,17.94,327000.0,17.91,17.99,17.91,17.94,327000.0
2012-09-07 11:20:00,17.94,17.95,17.91,17.93,83400.0,17.94,17.95,17.91,17.93,83400.0
2012-09-07 11:30:00,17.93,17.98,17.92,17.98,270000.0,17.93,17.98,17.92,17.98,270000.0
2012-09-07 11:40:00,17.97,17.97,17.92,17.92,156600.0,17.97,17.97,17.92,17.92,156600.0
2012-09-07 11:50:00,17.93,17.93,17.9,17.93,93000.0,17.93,17.93,17.9,17.93,93000.0
2012-09-07 12:00:00,17.93,17.95,17.92,17.93,32400.0,17.93,17.95,17.92,17.93,32400.0
2012-09-07 12:10:00,17.93,17.94,17.92,17.92,62400.0,17.93,17.94,17.92,17.92,62400.0
2012-09-07 12:20:00,17.93,17.93,17.92,17.93,35400.0,17.93,17.93,17.92,17.93,35400.0
2012-09-07 12:30:00,17.92,17.95,17.92,17.93,50400.0,17.92,17.95,17.92,17.93,50400.0
2012-09-07 12:40:00,17.93,17.97,17.93,17.96,59400.0,17.93,17.97,17.93,17.96,59400.0
2012-09-07 12:50:00,17.97,17.98,17.93,17.96,42000.0,17.97,17.98,17.93,17.96,42000.0
2012-09-07 13:00:00,17.96,18.0,17.95,18.0,252000.0,17.96,18.0,17.95,18.0,252000.0
2012-09-07 13:10:00,18.0,18.03,17.98,18.03,183000.0,18.0,18.03,17.98,18.03,183000.0
2012-09-07 13:20:00,18.03,18.07,18.0,18.0,274200.0,18.03,18.07,18.0,18.0,274200.0
2012-09-07 13:30:00,18.0,18.04,18.0,18.04,120600.0,18.0,18.04,18.0,18.04,120600.0
2012-09-07 13:40:00,18.04,18.1,18.03,18.07,220800.0,18.04,18.1,18.03,18.07,220800.0
2012-09-07 13:50:00,18.08,18.11,18.06,18.09,169200.0,18.08,18.11,18.06,18.09,169200.0
2012-09-07 14:00:00,18.1,18.13,18.09,18.12,265800.0,18.1,18.13,18.09,18.12,265800.0
2012-09-07 14:10:00,18.12,18.17,18.11,18.17,198000.0,18.12,18.17,18.11,18.17,198000.0
2012-09-07 14:20:00,18.17,18.17,18.13,18.13,121800.0,18.17,18.17,18.13,18.13,121800.0
2012-09-07 14:30:00,18.13,18.16,18.11,18.15,212400.0,18.13,18.16,18.11,18.15,212400.0
2012-09-07 14:40:00,18.15,18.17,18.14,18.16,171000.0,18.15,18.17,18.14,18.16,171000.0
2012-09-07 14:50:00,18.15,18.17,18.15,18.15,208200.0,18.15,18.17,18.15,18.15,208200.0
2012-09-07 15:00:00,18.14,18.15,18.08,18.09,214200.0,18.14,18.15,18.08,18.09,214200.0
2012-09-07 15:10:00,18.09,18.11,18.02,18.02,670200.0,18.09,18.11,18.02,18.02,670200.0
2012-09-07 15:20:00,18.02,18.1,18.01,18.06,659400.0,18.02,18.1,18.01,18.06,659400.0
2012-09-07 15:30:00,18.07,18.15,18.07,18.1,455400.0,18.07,18.15,18.07,18.1,455400.0
2012-09-07 15:40:00,18.11,18.14,18.09,18.13,396600.0,18.11,18.14,18.09,18.13,396600.0
2012-09-07 15:50:00,18.13,18.14,18.11,18.14,492000.0,18.13,18.14,18.11,18.14,492000.0
2012-09-10 09:30:00,18.22,18.57,18.12,18.22,243000.0,18.22,18.57,18.12,18.22,243000.0
2012-09-10 09:40:00,18.22,18.23,18.04,18.04,112200.0,18.22,18.23,18.04,18.04,112200.0
2012-09-10 09:50:00,18.04,18.15,18.03,18.11,76800.0,18.04,18.15,18.03,18.11,76800.0
2012-09-10 10:00:00,18.09,18.09,17.99,18.0,117000.0,18.09,18.09,17.99,18.0,117000.0
2012-09-10 10:10:00,18.0,18.07,18.0,18.07,30600.0,18.0,18.07,18.0,18.07,30600.0
2012-09-10 10:20:00,18.06,18.1,17.99,17.99,101400.0,18.06,18.1,17.99,17.99,101400.0
2012-09-10 10:30:00,18.0,18.0,17.94,17.96,46800.0,18.0,18.0,17.94,17.96,46800.0
2012-09-10 10:40:00,17.95,17.97,17.95,17.95,22800.0,17.95,17.97,17.95,17.95,22800.0
2012-09-10 10:50:00,17.96,17.96,17.93,17.96,34200.0,17.96,17.96,17.93,17.96,34200.0
2012-09-10 11:00:00,17.95,17.97,17.93,17.95,54600.0,17.95,17.97,17.93,17.95,54600.0
2012-09-10 11:10:00,17.95,17.99,17.95,17.99,54000.0,17.95,17.99,17.95,17.99,54000.0
2012-09-10 11:20:00,17.99,18.0,17.96,17.97,39600.0,17.99,18.0,17.96,17.97,39600.0
2012-09-10 11:30:00,17.98,17.98,17.95,17.97,56400.0,17.98,17.98,17.95,17.97,56400.0
2012-09-10 11:40:00,17.97,17.97,17.91,17.92,61800.0,17.97,17.97,17.91,17.92,61800.0
2012-09-10 11:50:00,17.92,17.96,17.92,17.96,45000.0,17.92,17.96,17.92,17.96,45000.0
2012-09-10 12:00:00,17.96,17.97,17.95,17.95,27600.0,17.96,17.97,17.95,17.95,27600.0
2012-09-10 12:10:00,17.94,17.95,17.92,17.94,16800.0,17.94,17.95,17.92,17.94,16800.0
2012-09-10 12:20:00,17.95,17.95,17.92,17.93,12600.0,17.95,17.95,17.92,17.93,12600.0
2012-09-10 12:30:00,17.94,17.94,17.91,17.92,24000.0,17.94,17.94,17.91,17.92,24000.0
2012-09-10 12:40:00,17.93,17.93,17.91,17.92,25200.0,17.93,17.93,17.91,17.92,25200.0
2012-09-10 12:50:00,17.92,17.92,17.91,17.91,8400.0,17.92,17.92,17.91,17.91,8400.0
2012-09-10 13:00:00,17.91,17.92,17.9,17.92,22200.0,17.91,17.92,17.9,17.92,22200.0
2012-09-10 13:10:00,17.91,17.92,17.91,17.91,19800.0,17.91,17.92,17.91,17.91,19800.0
2012-09-10 13:20:00,17.91,17.92,17.9,17.91,45600.0,17.91,17.92,17.9,17.91,45600.0
2012-09-10 13:30:00,17.91,17.95,17.91,17.91,93600.0,17.91,17.95,17.91,17.91,93600.0
2012-09-10 13:40:00,17.91,17.92,17.89,17.91,36600.0,17.91,17.92,17.89,17.91,36600.0
2012-09-10 13:50:00,17.91,17.91,17.89,17.9,64200.0,17.91,17.91,17.89,17.9,64200.0
2012-09-10 14:00:00,17.9,17.91,17.9,17.9,30600.0,17.9,17.91,17.9,17.9,30600.0
2012-09-10 14:10:00,17.9,17.91,17.88,17.91,50400.0,17.9,17.91,17.88,17.91,50400.0
2012-09-10 14:20:00,17.91,17.93,17.91,17.92,59400.0,17.91,17.93,17.91,17.92,59400.0
2012-09-10 14:30:00,17.92,17.93,17.91,17.91,31200.0,17.92,17.93,17.91,17.91,31200.0
2012-09-10 14:40:00,17.91,17.93,17.9,17.92,34800.0,17.91,17.93,17.9,17.92,34800.0
2012-09-10 14:50:00,17.91,17.93,17.9,17.92,58200.0,17.91,17.93,17.9,17.92,58200.0
2012-09-10 15:00:00,17.92,17.93,17.91,17.93,43800.0,17.92,17.93,17.91,17.93,43800.0
2012-09-10 15:10:00,17.93,17.93,17.9,17.9,54000.0,17.93,17.93,17.9,17.9,54000.0
2012-09-10 15:20:00,17.9,17.92,17.89,17.91,84600.0,17.9,17.92,17.89,17.91,84600.0
2012-09-10 15:30:00,17.91,17.93,17.9,17.92,193200.0,17.91,17.93,17.9,17.92,193200.0
2012-09-10 15:40:00,17.92,17.92,17.89,17.89,88200.0,17.92,17.92,17.89,17.89,88200.0
2012-09-10 15:50:00,17.89,17.91,17.89,17.89,126000.0,17.89,17.91,17.89,17.89,126000.0
2012-09-11 09:30:00,17.92,18.0,17.92,17.96,52800.0,17.92,18.0,17.92,17.96,52800.0
2012-09-11 09:40:00,17.97,17.97,17.77,17.77,61200.0,17.97,17.97,17.77,17.77,61200.0
2012-09-11 09:50:00,17.79,17.82,17.73,17.74,82800.0,17.79,17.82,17.73,17.74,82800.0
2012-09-11 10:00:00,17.74,17.75,17.66,17.66,140400.0,17.74,17.75,17.66,17.66,140400.0
2012-09-11 10:10:00,17.66,17.75,17.65,17.73,39600.0,17.66,17.75,17.65,17.73,39600.0
2012-09-11 10:20:00,17.74,17.81,17.74,17.79,108000.0,17.74,17.81,17.74,17.79,108000.0
2012-09-11 10:30:00,17.79,17.79,17.7,17.7,74400.0,17.79,17.79,17.7,17.7,74400.0
2012-09-11 10:40:00,17.72,17.75,17.71,17.73,67200.0,17.72,17.75,17.71,17.73,67200.0
2012-09-11 10:50:00,17.73,17.79,17.72,17.78,132000.0,17.73,17.79,17.72,17.78,132000.0
2012-09-11 11:00:00,17.77,17.79,17.77,17.77,82200.0,17.77,17.79,17.77,17.77,82200.0
2012-09-11 11:10:00,17.78,17.8,17.78,17.79,48600.0,17.78,17.8,17.78,17.79,48600.0
2012-09-11 11:20:00,17.79,17.81,17.78,17.81,54600.0,17.79,17.81,17.78,17.81,54600.0
2012-09-11 11:30:00,17.8,17.83,17.79,17.83,146400.0,17.8,17.83,17.79,17.83,146400.0
2012-09-11 11:40:00,17.83,17.83,17.78,17.79,203400.0,17.83,17.83,17.78,17.79,203400.0
2012-09-11 11:50:00,17.79,17.8,17.79,17.79,67200.0,17.79,17.8,17.79,17.79,67200.0
2012-09-11 12:00:00,17.79,17.8,17.78,17.79,25200.0,17.79,17.8,17.78,17.79,25200.0
2012-09-11 12:10:00,17.8,17.8,17.77,17.78,50400.0,17.8,17.8,17.77,17.78,50400.0
2012-09-11 12:20:00,17.78,17.82,17.78,17.81,47400.0,17.78,17.82,17.78,17.81,47400.0
2012-09-11 12:30:00,17.81,17.81,17.79,17.81,15600.0,17.81,17.81,17.79,17.81,15600.0
2012-09-11 12:40:00,17.81,17.83,17.8,17.8,20400.0,17.81,17.83,17.8,17.8,20400.0
2012-09-11 12:50:00,17.81,17.81,17.79,17.81,22200.0,17.81,17.81,17.79,17.81,22200.0
2012-09-11 13:00:00,17.82,17.82,17.81,17.81,21000.0,17.82,17.82,17.81,17.81,21000.0
2012-09-11 13:10:00,17.81,17.82,17.78,17.82,48600.0,17.81,17.82,17.78,17.82,48600.0
2012-09-11 13:20:00,17.82,17.82,17.78,17.78,31200.0,17.82,17.82,17.78,17.78,31200.0
2012-09-11 13:30:00,17.78,17.79,17.76,17.78,25200.0,17.78,17.79,17.76,17.78,25200.0
2012-09-11 13:40:00,17.77,17.79,17.75,17.79,62400.0,17.77,17.79,17.75,17.79,62400.0
2012-09-11 13:50:00,17.79,17.79,17.77,17.77,24000.0,17.79,17.79,17.77,17.77,24000.0
2012-09-11 14:00:00,17.77,17.79,17.76,17.78,36600.0,17.77,17.79,17.76,17.78,36600.0
2012-09-11 14:10:00,17.78,17.79,17.75,17.75,21000.0,17.78,17.79,17.75,17.75,21000.0
2012-09-11 14:20:00,17.75,17.78,17.75,17.78,42000.0,17.75,17.78,17.75,17.78,42000.0
2012-09-11 14:30:00,17.77,17.78,17.76,17.76,21000.0,17.77,17.78,17.76,17.76,21000.0
2012-09-11 14:40:00,17.77,17.78,17.74,17.74,61200.0,17.77,17.78,17.74,17.74,61200.0
2012-09-11 14:50:00,17.74,17.77,17.74,17.76,54600.0,17.74,17.77,17.74,17.76,54600.0
2012-09-11 15:00:00,17.76,17.78,17.75,17.78,77400.0,17.76,17.78,17.75,17.78,77400.0
2012-09-11 15:10:00,17.78,17.79,17.76,17.76,119400.0,17.78,17.79,17.76,17.76,119400.0
2012-09-11 15:20:00,17.76,17.76,17.74,17.74,188400.0,17.76,17.76,17.74,17.74,188400.0
2012-09-11 15:30:00,17.74,17.75,17.74,17.75,106200.0,17.74,17.75,17.74,17.75,106200.0
2012-09-11 15:40:00,17.74,17.75,17.7,17.72,290400.0,17.74,17.75,17.7,17.72,290400.0
2012-09-11 15:50:00,17.71,17.72,17.66,17.67,928200.0,17.71,17.72,17.66,17.67,928200.0
2012-09-12 09:30:00,17.68,17.79,17.63,17.66,191400.0,17.68,17.79,17.63,17.66,191400.0
2012-09-12 09:40:00,17.66,17.68,17.64,17.65,118200.0,17.66,17.68,17.64,17.65,118200.0
2012-09-12 09:50:00,17.66,17.68,17.63,17.66,194400.0,17.66,17.68,17.63,17.66,194400.0
2012-09-12 10:00:00,17.66,17.68,17.65,17.65,237600.0,17.66,17.68,17.65,17.65,237600.0
2012-09-12 10:10:00,17.65,17.68,17.65,17.68,406800.0,17.65,17.68,17.65,17.68,406800.0
2012-09-12 10:20:00,17.68,17.68,17.61,17.61,228600.0,17.68,17.68,17.61,17.61,228600.0
2012-09-12 10:30:00,17.62,17.69,17.61,17.66,422400.0,17.62,17.69,17.61,17.66,422400.0
2012-09-12 10:40:00,17.66,17.68,17.65,17.66,346200.0,17.66,17.68,17.65,17.66,346200.0
2012-09-12 10:50:00,17.65,17.68,17.65,17.67,170400.0,17.65,17.68,17.65,17.67,170400.0
2012-09-12 11:00:00,17.67,17.68,17.64,17.66,84600.0,17.67,17.68,17.64,17.66,84600.0
2012-09-12 11:10:00,17.66,17.68,17.65,17.65,187200.0,17.66,17.68,17.65,17.65,187200.0
2012-09-12 11:20:00,17.65,17.68,17.65,17.67,256800.0,17.65,17.68,17.65,17.67,256800.0
2012-09-12 11:30:00,17.67,17.68,17.65,17.66,165000.0,17.67,17.68,17.65,17.66,165000.0
2012-09-12 11:40:00,17.67,17.67,17.65,17.66,167400.0,17.67,17.67,17.65,17.66,167400.0
2012-09-12 11:50:00,17.67,17.67,17.66,17.66,29400.0,17.67,17.67,17.66,17.66,29400.0
2012-09-12 12:00:00,17.67,17.67,17.66,17.66,92400.0,17.67,17.67,17.66,17.66,92400.0
2012-09-12 12:10:00,17.67,17.68,17.66,17.67,64200.0,17.67,17.68,17.66,17.67,64200.0
2012-09-12 12:20:00,17.67,17.68,17.65,17.66,136800.0,17.67,17.68,17.65,17.66,136800.0
2012-09-12 12:30:00,17.67,17.67,17.66,17.67,55800.0,17.67,17.67,17.66,17.67,55800.0
2012-09-12 12:40:00,17.67,17.67,17.66,17.66,297600.0,17.67,17.67,17.66,17.66,297600.0
2012-09-12 12:50:00,17.66,17.66,17.63,17.64,165600.0,17.66,17.66,17.63,17.64,165600.0
2012-09-12 13:00:00,17.64,17.66,17.63,17.64,308400.0,17.64,17.66,17.63,17.64,308400.0
2012-09-12 13:10:00,17.64,17.65,17.63,17.63,133200.0,17.64,17.65,17.63,17.63,133200.0
2012-09-12 13:20:00,17.64,17.64,17.61,17.62,138600.0,17.64,17.64,17.61,17.62,138600.0
2012-09-12 13:30:00,17.62,17.64,17.62,17.64,74400.0,17.62,17.64,17.62,17.64,74400.0
2012-09-12 13:40:00,17.64,17.65,17.62,17.63,169800.0,17.64,17.65,17.62,17.63,169800.0
2012-09-12 13:50:00,17.63,17.64,17.61,17.63,103200.0,17.63,17.64,17.61,17.63,103200.0
2012-09-12 14:00:00,17.63,17.63,17.61,17.63,180000.0,17.63,17.63,17.61,17.63,180000.0
2012-09-12 14:10:00,17.63,17.63,17.61,17.61,101400.0,17.63,17.63,17.61,17.61,101400.0
2012-09-12 14:20:00,17.61,17.63,17.61,17.62,66000.0,17.61,17.63,17.61,17.62,66000.0
2012-09-12 14:30:00,17.62,17.63,17.61,17.62,70200.0,17.62,17.63,17.61,17.62,70200.0
2012-09-12 14:40:00,17.62,17.63,17.61,17.62,46800.0,17.62,17.63,17.61,17.62,46800.0
2012-09-12 14:50:00,17.62,17.63,17.61,17.63,40200.0,17.62,17.63,17.61,17.63,40200.0
2012-09-12 15:00:00,17.63,17.63,17.61,17.62,91200.0,17.63,17.63,17.61,17.62,91200.0
2012-09-12 15:10:00,17.62,17.62,17.61,17.62,97800.0,17.62,17.62,17.61,17.62,97800.0
2012-09-12 15:20:00,17.62,17.62,17.61,17.61,75600.0,17.62,17.62,17.61,17.61,75600.0
2012-09-12 15:30:00,17.61,17.63,17.61,17.63,181800.0,17.61,17.63,17.61,17.63,181800.0
2012-09-12 15:40:00,17.63,17.64,17.61,17.63,447000.0,17.63,17.64,17.61,17.63,447000.0
2012-09-12 15:50:00,17.63,17.64,17.61,17.61,596400.0,17.63,17.64,17.61,17.61,596400.0
2012-09-13 09:30:00,17.6,17.73,17.6,17.61,166200.0,17.6,17.73,17.6,17.61,166200.0
2012-09-13 09:40:00,17.61,17.64,17.54,17.62,42000.0,17.61,17.64,17.54,17.62,42000.0
2012-09-13 09:50:00,17.63,17.67,17.63,17.66,27000.0,17.63,17.67,17.63,17.66,27000.0
2012-09-13 10:00:00,17.67,17.67,17.63,17.63,54000.0,17.67,17.67,17.63,17.63,54000.0
2012-09-13 10:10:00,17.65,17.7,17.63,17.66,55800.0,17.65,17.7,17.63,17.66,55800.0
2012-09-13 10:20:00,17.67,17.68,17.61,17.62,70200.0,17.67,17.68,17.61,17.62,70200.0
2012-09-13 10:30:00,17.63,17.68,17.62,17.68,43800.0,17.63,17.68,17.62,17.68,43800.0
2012-09-13 10:40:00,17.68,17.68,17.64,17.66,60000.0,17.68,17.68,17.64,17.66,60000.0
2012-09-13 10:50:00,17.65,17.65,17.63,17.65,11400.0,17.65,17.65,17.63,17.65,11400.0
2012-09-13 11:00:00,17.64,17.66,17.63,17.64,52800.0,17.64,17.66,17.63,17.64,52800.0
2012-09-13 11:10:00,17.64,17.64,17.61,17.63,122400.0,17.64,17.64,17.61,17.63,122400.0
2012-09-13 11:20:00,17.63,17.63,17.59,17.61,84600.0,17.63,17.63,17.59,17.61,84600.0
2012-09-13 11:30:00,17.61,17.63,17.59,17.59,254400.0,17.61,17.63,17.59,17.59,254400.0
2012-09-13 11:40:00,17.59,17.6,17.58,17.59,174000.0,17.59,17.6,17.58,17.59,174000.0
2012-09-13 11:50:00,17.59,17.6,17.56,17.57,112800.0,17.59,17.6,17.56,17.57,112800.0
2012-09-13 12:00:00,17.58,17.59,17.57,17.58,138600.0,17.58,17.59,17.57,17.58,138600.0
2012-09-13 12:10:00,17.58,17.59,17.57,17.58,226800.0,17.58,17.59,17.57,17.58,226800.0
2012-09-13 12:20:00,17.58,17.59,17.56,17.57,49800.0,17.58,17.59,17.56,17.57,49800.0
2012-09-13 12:30:00,17.57,17.69,17.57,17.63,157800.0,17.57,17.69,17.57,17.63,157800.0
2012-09-13 12:40:00,17.64,17.68,17.62,17.63,328800.0,17.64,17.68,17.62,17.63,328800.0
2012-09-13 12:50:00,17.62,17.66,17.62,17.65,105600.0,17.62,17.66,17.62,17.65,105600.0
2012-09-13 13:00:00,17.65,17.67,17.63,17.63,249600.0,17.65,17.67,17.63,17.63,249600.0
2012-09-13 13:10:00,17.63,17.64,17.6,17.62,66600.0,17.63,17.64,17.6,17.62,66600.0
2012-09-13 13:20:00,17.63,17.66,17.63,17.64,139200.0,17.63,17.66,17.63,17.64,139200.0
2012-09-13 13:30:00,17.65,17.65,17.63,17.64,182400.0,17.65,17.65,17.63,17.64,182400.0
2012-09-13 13:40:00,17.65,17.65,17.63,17.63,392400.0,17.65,17.65,17.63,17.63,392400.0
2012-09-13 13:50:00,17.63,17.65,17.63,17.63,177000.0,17.63,17.65,17.63,17.63,177000.0
2012-09-13 14:00:00,17.64,17.65,17.6,17.61,357600.0,17.64,17.65,17.6,17.61,357600.0
2012-09-13 14:10:00,17.62,17.64,17.6,17.61,162600.0,17.62,17.64,17.6,17.61,162600.0
2012-09-13 14:20:00,17.61,17.64,17.6,17.62,537600.0,17.61,17.64,17.6,17.62,537600.0
2012-09-13 14:30:00,17.62,17.67,17.61,17.64,390000.0,17.62,17.67,17.61,17.64,390000.0
2012-09-13 14:40:00,17.63,17.67,17.63,17.66,159000.0,17.63,17.67,17.63,17.66,159000.0
2012-09-13 14:50:00,17.66,17.66,17.63,17.64,108000.0,17.66,17.66,17.63,17.64,108000.0
2012-09-13 15:00:00,17.64,17.66,17.63,17.64,174600.0,17.64,17.66,17.63,17.64,174600.0
2012-09-13 15:10:00,17.64,17.65,17.63,17.64,89400.0,17.64,17.65,17.63,17.64,89400.0
2012-09-13 15:20:00,17.64,17.64,17.62,17.63,180000.0,17.64,17.64,17.62,17.63,180000.0
2012-09-13 15:30:00,17.62,17.65,17.62,17.63,177000.0,17.62,17.65,17.62,17.63,177000.0
2012-09-13 15:40:00,17.64,17.64,17.58,17.58,312000.0,17.64,17.64,17.58,17.58,312000.0
2012-09-13 15:50:00,17.58,17.59,17.53,17.54,1093200.0,17.58,17.59,17.53,17.54,1093200.0
2012-09-14 09:30:00,17.66,17.66,17.49,17.5,177600.0,17.66,17.66,17.49,17.5,177600.0
2012-09-14 09:40:00,17.51,17.57,17.51,17.55,52800.0,17.51,17.57,17.51,17.55,52800.0
2012-09-14 09:50:00,17.55,17.7,17.54,17.7,158400.0,17.55,17.7,17.54,17.7,158400.0
2012-09-14 10:00:00,17.69,17.69,17.64,17.68,102600.0,17.69,17.69,17.64,17.68,102600.0
2012-09-14 10:10:00,17.69,17.7,17.65,17.66,184800.0,17.69,17.7,17.65,17.66,184800.0
2012-09-14 10:20:00,17.67,17.69,17.64,17.65,101400.0,17.67,17.69,17.64,17.65,101400.0
2012-09-14 10:30:00,17.65,17.68,17.63,17.66,70200.0,17.65,17.68,17.63,17.66,70200.0
2012-09-14 10:40:00,17.67,17.68,17.62,17.62,65400.0,17.67,17.68,17.62,17.62,65400.0
2012-09-14 10:50:00,17.63,17.63,17.57,17.57,27600.0,17.63,17.63,17.57,17.57,27600.0
2012-09-14 11:00:00,17.58,17.58,17.52,17.52,90600.0,17.58,17.58,17.52,17.52,90600.0
2012-09-14 11:10:00,17.53,17.57,17.53,17.54,38400.0,17.53,17.57,17.53,17.54,38400.0
2012-09-14 11:20:00,17.55,17.61,17.55,17.58,85800.0,17.55,17.61,17.55,17.58,85800.0
2012-09-14 11:30:00,17.58,17.61,17.56,17.59,38400.0,17.58,17.61,17.56,17.59,38400.0
2012-09-14 11:40:00,17.59,17.62,17.57,17.57,57600.0,17.59,17.62,17.57,17.57,57600.0
2012-09-14 11:50:00,17.59,17.59,17.56,17.57,64800.0,17.59,17.59,17.56,17.57,64800.0
2012-09-14 12:00:00,17.57,17.58,17.56,17.58,103800.0,17.57,17.58,17.56,17.58,103800.0
2012-09-14 12:10:00,17.58,17.58,17.55,17.56,69000.0,17.58,17.58,17.55,17.56,69000.0
2012-09-14 12:20:00,17.56,17.58,17.56,17.56,40200.0,17.56,17.58,17.56,17.56,40200.0
2012-09-14 12:30:00,17.56,17.57,17.56,17.57,48600.0,17.56,17.57,17.56,17.57,48600.0
2012-09-14 12:40:00,17.57,17.58,17.56,17.57,64800.0,17.57,17.58,17.56,17.57,64800.0
2012-09-14 12:50:00,17.57,17.57,17.53,17.53,111000.0,17.57,17.57,17.53,17.53,111000.0
2012-09-14 13:00:00,17.53,17.57,17.53,17.57,38400.0,17.53,17.57,17.53,17.57,38400.0
2012-09-14 13:10:00,17.57,17.57,17.53,17.54,74400.0,17.57,17.57,17.53,17.54,74400.0
2012-09-14 13:20:00,17.54,17.54,17.49,17.49,81000.0,17.54,17.54,17.49,17.49,81000.0
2012-09-14 13:30:00,17.49,17.5,17.47,17.48,72000.0,17.49,17.5,17.47,17.48,72000.0
2012-09-14 13:40:00,17.48,17.5,17.47,17.49,145200.0,17.48,17.5,17.47,17.49,145200.0
2012-09-14 13:50:00,17.5,17.51,17.49,17.5,46800.0,17.5,17.51,17.49,17.5,46800.0
2012-09-14 14:00:00,17.49,17.51,17.49,17.51,107400.0,17.49,17.51,17.49,17.51,107400.0
2012-09-14 14:10:00,17.51,17.51,17.49,17.49,86400.0,17.51,17.51,17.49,17.49,86400.0
2012-09-14 14:20:00,17.5,17.51,17.48,17.49,51000.0,17.5,17.51,17.48,17.49,51000.0
2012-09-14 14:30:00,17.5,17.51,17.49,17.49,139200.0,17.5,17.51,17.49,17.49,139200.0
2012-09-14 14:40:00,17.49,17.51,17.49,17.5,63000.0,17.49,17.51,17.49,17.5,63000.0
2012-09-14 14:50:00,17.5,17.52,17.48,17.51,129600.0,17.5,17.52,17.48,17.51,129600.0
2012-09-14 15:00:00,17.51,17.52,17.49,17.5,219600.0,17.51,17.52,17.49,17.5,219600.0
2012-09-14 15:10:00,17.5,17.51,17.49,17.5,120000.0,17.5,17.51,17.49,17.5,120000.0
2012-09-14 15:20:00,17.5,17.51,17.47,17.48,66000.0,17.5,17.51,17.47,17.48,66000.0
2012-09-14 15:30:00,17.49,17.51,17.48,17.5,107400.0,17.49,17.51,17.48,17.5,107400.0
2012-09-14 15:40:00,17.51,17.51,17.48,17.48,117000.0,17.51,17.51,17.48,17.48,117000.0
2012-09-14 15:50:00,17.48,17.52,17.48,17.52,267600.0,17.48,17.52,17.48,17.52,267600.0
2012-09-17 09:30:00,17.43,17.49,17.43,17.45,102600.0,17.43,17.49,17.43,17.45,102600.0
2012-09-17 09:40:00,17.45,17.47,17.41,17.45,79800.0,17.45,17.47,17.41,17.45,79800.0
2012-09-17 09:50:00,17.45,17.48,17.43,17.46,387600.0,17.45,17.48,17.43,17.46,387600.0
2012-09-17 10:00:00,17.46,17.47,17.45,17.45,335400.0,17.46,17.47,17.45,17.45,335400.0
2012-09-17 10:10:00,17.46,17.47,17.45,17.46,229200.0,17.46,17.47,17.45,17.46,229200.0
2012-09-17 10:20:00,17.46,17.47,17.45,17.46,169800.0,17.46,17.47,17.45,17.46,169800.0
2012-09-17 10:30:00,17.47,17.47,17.45,17.46,618000.0,17.47,17.47,17.45,17.46,618000.0
2012-09-17 10:40:00,17.46,17.46,17.41,17.41,158400.0,17.46,17.46,17.41,17.41,158400.0
2012-09-17 10:50:00,17.4,17.42,17.37,17.41,96000.0,17.4,17.42,17.37,17.41,96000.0
2012-09-17 11:00:00,17.42,17.43,17.34,17.35,243600.0,17.42,17.43,17.34,17.35,243600.0
2012-09-17 11:10:00,17.35,17.36,17.32,17.34,246000.0,17.35,17.36,17.32,17.34,246000.0
2012-09-17 11:20:00,17.33,17.35,17.32,17.32,117000.0,17.33,17.35,17.32,17.32,117000.0
2012-09-17 11:30:00,17.33,17.34,17.31,17.32,150600.0,17.33,17.34,17.31,17.32,150600.0
2012-09-17 11:40:00,17.32,17.34,17.31,17.33,214800.0,17.32,17.34,17.31,17.33,214800.0
2012-09-17 11:50:00,17.33,17.35,17.32,17.34,236400.0,17.33,17.35,17.32,17.34,236400.0
2012-09-17 12:00:00,17.33,17.34,17.33,17.33,138000.0,17.33,17.34,17.33,17.33,138000.0
2012-09-17 12:10:00,17.33,17.34,17.33,17.33,202800.0,17.33,17.34,17.33,17.33,202800.0
2012-09-17 12:20:00,17.33,17.34,17.33,17.33,305400.0,17.33,17.34,17.33,17.33,305400.0
2012-09-17 12:30:00,17.33,17.34,17.31,17.34,103800.0,17.33,17.34,17.31,17.34,103800.0
2012-09-17 12:40:00,17.34,17.34,17.33,17.33,204000.0,17.34,17.34,17.33,17.33,204000.0
2012-09-17 12:50:00,17.33,17.34,17.32,17.33,120000.0,17.33,17.34,17.32,17.33,120000.0
2012-09-17 13:00:00,17.33,17.36,17.33,17.35,364800.0,17.33,17.36,17.33,17.35,364800.0
2012-09-17 13:10:00,17.35,17.39,17.34,17.39,216000.0,17.35,17.39,17.34,17.39,216000.0
2012-09-17 13:20:00,17.39,17.42,17.39,17.41,109200.0,17.39,17.42,17.39,17.41,109200.0
2012-09-17 13:30:00,17.41,17.43,17.37,17.38,101400.0,17.41,17.43,17.37,17.38,101400.0
2012-09-17 13:40:00,17.37,17.38,17.33,17.34,191400.0,17.37,17.38,17.33,17.34,191400.0
2012-09-17 13:50:00,17.34,17.34,17.33,17.34,189000.0,17.34,17.34,17.33,17.34,189000.0
2012-09-17 14:00:00,17.34,17.35,17.33,17.34,345000.0,17.34,17.35,17.33,17.34,345000.0
2012-09-17 14:10:00,17.34,17.34,17.33,17.33,272400.0,17.34,17.34,17.33,17.33,272400.0
2012-09-17 14:20:00,17.34,17.35,17.32,17.32,172800.0,17.34,17.35,17.32,17.32,172800.0
2012-09-17 14:30:00,17.32,17.34,17.29,17.33,111600.0,17.32,17.34,17.29,17.33,111600.0
2012-09-17 14:40:00,17.33,17.34,17.32,17.33,173400.0,17.33,17.34,17.32,17.33,173400.0
2012-09-17 14:50:00,17.33,17.34,17.33,17.33,116400.0,17.33,17.34,17.33,17.33,116400.0
2012-09-17 15:00:00,17.33,17.34,17.32,17.32,230400.0,17.33,17.34,17.32,17.32,230400.0
2012-09-17 15:10:00,17.32,17.33,17.31,17.33,126600.0,17.32,17.33,17.31,17.33,126600.0
2012-09-17 15:20:00,17.33,17.33,17.32,17.33,189000.0,17.33,17.33,17.32,17.33,189000.0
2012-09-17 15:30:00,17.33,17.34,17.32,17.34,231600.0,17.33,17.34,17.32,17.34,231600.0
2012-09-17 15:40:00,17.33,17.35,17.33,17.35,364800.0,17.33,17.35,17.33,17.35,364800.0
2012-09-17 15:50:00,17.35,17.38,17.33,17.33,885000.0,17.35,17.38,17.33,17.33,885000.0
2012-09-18 09:30:00,17.22,17.34,17.22,17.29,181200.0,17.22,17.34,17.22,17.29,181200.0
2012-09-18 09:40:00,17.29,17.31,17.27,17.28,192000.0,17.29,17.31,17.27,17.28,192000.0
2012-09-18 09:50:00,17.29,17.29,17.27,17.29,126000.0,17.29,17.29,17.27,17.29,126000.0
2012-09-18 10:00:00,17.29,17.35,17.27,17.35,321000.0,17.29,17.35,17.27,17.35,321000.0
2012-09-18 10:10:00,17.35,17.44,17.35,17.39,202200.0,17.35,17.44,17.35,17.39,202200.0
2012-09-18 10:20:00,17.37,17.39,17.32,17.33,208800.0,17.37,17.39,17.32,17.33,208800.0
2012-09-18 10:30:00,17.32,17.34,17.32,17.33,184200.0,17.32,17.34,17.32,17.33,184200.0
2012-09-18 10:40:00,17.33,17.34,17.31,17.33,293400.0,17.33,17.34,17.31,17.33,293400.0
2012-09-18 10:50:00,17.33,17.34,17.32,17.33,204000.0,17.33,17.34,17.32,17.33,204000.0
2012-09-18 11:00:00,17.33,17.33,17.33,17.33,129000.0,17.33,17.33,17.33,17.33,129000.0
2012-09-18 11:10:00,17.33,17.34,17.33,17.33,151200.0,17.33,17.34,17.33,17.33,151200.0
2012-09-18 11:20:00,17.33,17.34,17.33,17.33,90600.0,17.33,17.34,17.33,17.33,90600.0
2012-09-18 11:30:00,17.33,17.35,17.33,17.33,156000.0,17.33,17.35,17.33,17.33,156000.0
2012-09-18 11:40:00,17.33,17.34,17.33,17.33,146400.0,17.33,17.34,17.33,17.33,146400.0
2012-09-18 11:50:00,17.33,17.39,17.33,17.38,166800.0,17.33,17.39,17.33,17.38,166800.0
2012-09-18 12:00:00,17.38,17.39,17.36,17.36,197400.0,17.38,17.39,17.36,17.36,197400.0
2012-09-18 12:10:00,17.36,17.38,17.34,17.36,99600.0,17.36,17.38,17.34,17.36,99600.0
2012-09-18 12:20:00,17.36,17.37,17.35,17.37,36600.0,17.36,17.37,17.35,17.37,36600.0
2012-09-18 12:30:00,17.36,17.41,17.35,17.41,69000.0,17.36,17.41,17.35,17.41,69000.0
2012-09-18 12:40:00,17.41,17.44,17.4,17.44,56400.0,17.41,17.44,17.4,17.44,56400.0
2012-09-18 12:50:00,17.44,17.44,17.39,17.39,195000.0,17.44,17.44,17.39,17.39,195000.0
2012-09-18 13:00:00,17.38,17.41,17.38,17.41,45000.0,17.38,17.41,17.38,17.41,45000.0
2012-09-18 13:10:00,17.42,17.46,17.42,17.44,58200.0,17.42,17.46,17.42,17.44,58200.0
2012-09-18 13:20:00,17.44,17.46,17.43,17.46,34800.0,17.44,17.46,17.43,17.46,34800.0
2012-09-18 13:30:00,17.45,17.47,17.45,17.45,36000.0,17.45,17.47,17.45,17.45,36000.0
2012-09-18 13:40:00,17.45,17.49,17.43,17.48,111000.0,17.45,17.49,17.43,17.48,111000.0
2012-09-18 13:50:00,17.48,17.51,17.48,17.51,67800.0,17.48,17.51,17.48,17.51,67800.0
2012-09-18 14:00:00,17.51,17.53,17.45,17.45,85200.0,17.51,17.53,17.45,17.45,85200.0
2012-09-18 14:10:00,17.45,17.48,17.43,17.47,57600.0,17.45,17.48,17.43,17.47,57600.0
2012-09-18 14:20:00,17.47,17.47,17.46,17.46,62400.0,17.47,17.47,17.46,17.46,62400.0
2012-09-18 14:30:00,17.46,17.47,17.44,17.45,50400.0,17.46,17.47,17.44,17.45,50400.0
2012-09-18 14:40:00,17.45,17.47,17.45,17.46,49800.0,17.45,17.47,17.45,17.46,49800.0
2012-09-18 14:50:00,17.47,17.47,17.44,17.45,50400.0,17.47,17.47,17.44,17.45,50400.0
2012-09-18 15:00:00,17.45,17.46,17.36,17.37,199800.0,17.45,17.46,17.36,17.37,199800.0
2012-09-18 15:10:00,17.37,17.38,17.31,17.32,259200.0,17.37,17.38,17.31,17.32,259200.0
2012-09-18 15:20:00,17.32,17.34,17.32,17.33,103800.0,17.32,17.34,17.32,17.33,103800.0
2012-09-18 15:30:00,17.33,17.33,17.31,17.32,157800.0,17.33,17.33,17.31,17.32,157800.0
2012-09-18 15:40:00,17.32,17.34,17.32,17.33,181800.0,17.32,17.34,17.32,17.33,181800.0
2012-09-18 15:50:00,17.33,17.36,17.33,17.33,528000.0,17.33,17.36,17.33,17.33,528000.0
2012-09-19 09:30:00,17.35,17.43,17.31,17.33,166800.0,17.35,17.43,17.31,17.33,166800.0
2012-09-19 09:40:00,17.34,17.39,17.33,17.36,58800.0,17.34,17.39,17.33,17.36,58800.0
2012-09-19 09:50:00,17.35,17.38,17.31,17.31,365400.0,17.35,17.38,17.31,17.31,365400.0
2012-09-19 10:00:00,17.33,17.37,17.32,17.35,208800.0,17.33,17.37,17.32,17.35,208800.0
2012-09-19 10:10:00,17.35,17.35,17.32,17.34,95400.0,17.35,17.35,17.32,17.34,95400.0
2012-09-19 10:20:00,17.34,17.34,17.33,17.33,114600.0,17.34,17.34,17.33,17.33,114600.0
2012-09-19 10:30:00,17.33,17.33,17.32,17.33,211200.0,17.33,17.33,17.32,17.33,211200.0
2012-09-19 10:40:00,17.32,17.33,17.31,17.33,201600.0,17.32,17.33,17.31,17.33,201600.0
2012-09-19 10:50:00,17.33,17.34,17.33,17.34,116400.0,17.33,17.34,17.33,17.34,116400.0
2012-09-19 11:00:00,17.34,17.35,17.33,17.33,231000.0,17.34,17.35,17.33,17.33,231000.0
2012-09-19 11:10:00,17.33,17.34,17.33,17.33,204000.0,17.33,17.34,17.33,17.33,204000.0
2012-09-19 11:20:00,17.33,17.34,17.33,17.34,240600.0,17.33,17.34,17.33,17.34,240600.0
2012-09-19 11:30:00,17.34,17.41,17.33,17.39,321000.0,17.34,17.41,17.33,17.39,321000.0
2012-09-19 11:40:00,17.4,17.45,17.39,17.45,87000.0,17.4,17.45,17.39,17.45,87000.0
2012-09-19 11:50:00,17.45,17.46,17.4,17.4,175200.0,17.45,17.46,17.4,17.4,175200.0
2012-09-19 12:00:00,17.41,17.45,17.38,17.38,187200.0,17.41,17.45,17.38,17.38,187200.0
2012-09-19 12:10:00,17.38,17.39,17.37,17.38,101400.0,17.38,17.39,17.37,17.38,101400.0
2012-09-19 12:20:00,17.38,17.4,17.37,17.4,30600.0,17.38,17.4,17.37,17.4,30600.0
2012-09-19 12:30:00,17.4,17.43,17.36,17.38,207000.0,17.4,17.43,17.36,17.38,207000.0
2012-09-19 12:40:00,17.38,17.38,17.33,17.33,153000.0,17.38,17.38,17.33,17.33,153000.0
2012-09-19 12:50:00,17.33,17.35,17.33,17.34,168600.0,17.33,17.35,17.33,17.34,168600.0
2012-09-19 13:00:00,17.34,17.34,17.33,17.33,132000.0,17.34,17.34,17.33,17.33,132000.0
2012-09-19 13:10:00,17.34,17.37,17.33,17.36,111600.0,17.34,17.37,17.33,17.36,111600.0
2012-09-19 13:20:00,17.36,17.42,17.36,17.42,49200.0,17.36,17.42,17.36,17.42,49200.0
2012-09-19 13:30:00,17.42,17.47,17.41,17.41,150600.0,17.42,17.47,17.41,17.41,150600.0
2012-09-19 13:40:00,17.41,17.43,17.4,17.41,145200.0,17.41,17.43,17.4,17.41,145200.0
2012-09-19 13:50:00,17.41,17.42,17.36,17.36,217200.0,17.41,17.42,17.36,17.36,217200.0
2012-09-19 14:00:00,17.37,17.38,17.35,17.36,186600.0,17.37,17.38,17.35,17.36,186600.0
2012-09-19 14:10:00,17.36,17.41,17.35,17.4,133200.0,17.36,17.41,17.35,17.4,133200.0
2012-09-19 14:20:00,17.4,17.42,17.36,17.37,174000.0,17.4,17.42,17.36,17.37,174000.0
2012-09-19 14:30:00,17.37,17.4,17.37,17.38,178200.0,17.37,17.4,17.37,17.38,178200.0
2012-09-19 14:40:00,17.37,17.38,17.36,17.38,152400.0,17.37,17.38,17.36,17.38,152400.0
2012-09-19 14:50:00,17.38,17.38,17.35,17.36,178800.0,17.38,17.38,17.35,17.36,178800.0
2012-09-19 15:00:00,17.36,17.36,17.33,17.35,175800.0,17.36,17.36,17.33,17.35,175800.0
2012-09-19 15:10:00,17.35,17.36,17.34,17.34,135600.0,17.35,17.36,17.34,17.34,135600.0
2012-09-19 15:20:00,17.34,17.38,17.34,17.38,231600.0,17.34,17.38,17.34,17.38,231600.0
2012-09-19 15:30:00,17.38,17.38,17.35,17.36,159000.0,17.38,17.38,17.35,17.36,159000.0
2012-09-19 15:40:00,17.37,17.38,17.36,17.37,60600.0,17.37,17.38,17.36,17.37,60600.0
2012-09-19 15:50:00,17.37,17.37,17.33,17.33,206400.0,17.37,17.37,17.33,17.33,206400.0
2012-09-20 09:30:00,17.28,17.3,17.09,17.22,250800.0,17.28,17.3,17.09,17.22,250800.0
2012-09-20 09:40:00,17.23,17.23,17.16,17.18,141600.0,17.23,17.23,17.16,17.18,141600.0
2012-09-20 09:50:00,17.18,17.18,17.16,17.16,101400.0,17.18,17.18,17.16,17.16,101400.0
2012-09-20 10:00:00,17.16,17.2,17.16,17.17,106200.0,17.16,17.2,17.16,17.17,106200.0
2012-09-20 10:10:00,17.16,17.2,17.15,17.19,133200.0,17.16,17.2,17.15,17.19,133200.0
2012-09-20 10:20:00,17.19,17.21,17.19,17.21,206400.0,17.19,17.21,17.19,17.21,206400.0
2012-09-20 10:30:00,17.2,17.31,17.2,17.25,226800.0,17.2,17.31,17.2,17.25,226800.0
2012-09-20 10:40:00,17.26,17.27,17.24,17.25,76800.0,17.26,17.27,17.24,17.25,76800.0
2012-09-20 10:50:00,17.25,17.28,17.24,17.27,210600.0,17.25,17.28,17.24,17.27,210600.0
2012-09-20 11:00:00,17.27,17.28,17.26,17.28,51000.0,17.27,17.28,17.26,17.28,51000.0
2012-09-20 11:10:00,17.27,17.29,17.25,17.26,43800.0,17.27,17.29,17.25,17.26,43800.0
2012-09-20 11:20:00,17.26,17.28,17.25,17.28,87000.0,17.26,17.28,17.25,17.28,87000.0
2012-09-20 11:30:00,17.28,17.33,17.28,17.33,24000.0,17.28,17.33,17.28,17.33,24000.0
2012-09-20 11:40:00,17.33,17.33,17.29,17.29,43800.0,17.33,17.33,17.29,17.29,43800.0
2012-09-20 11:50:00,17.3,17.32,17.29,17.32,31800.0,17.3,17.32,17.29,17.32,31800.0
2012-09-20 12:00:00,17.31,17.32,17.28,17.29,58200.0,17.31,17.32,17.28,17.29,58200.0
2012-09-20 12:10:00,17.29,17.29,17.27,17.29,9600.0,17.29,17.29,17.27,17.29,9600.0
2012-09-20 12:20:00,17.29,17.29,17.26,17.27,11400.0,17.29,17.29,17.26,17.27,11400.0
2012-09-20 12:30:00,17.27,17.28,17.25,17.25,37800.0,17.27,17.28,17.25,17.25,37800.0
2012-09-20 12:40:00,17.26,17.27,17.25,17.25,50400.0,17.26,17.27,17.25,17.25,50400.0
2012-09-20 12:50:00,17.25,17.28,17.25,17.26,18600.0,17.25,17.28,17.25,17.26,18600.0
2012-09-20 13:00:00,17.28,17.28,17.25,17.26,40800.0,17.28,17.28,17.25,17.26,40800.0
2012-09-20 13:10:00,17.26,17.27,17.25,17.26,37800.0,17.26,17.27,17.25,17.26,37800.0
2012-09-20 13:20:00,17.25,17.27,17.25,17.27,14400.0,17.25,17.27,17.25,17.27,14400.0
2012-09-20 13:30:00,17.26,17.27,17.25,17.26,121800.0,17.26,17.27,17.25,17.26,121800.0
2012-09-20 13:40:00,17.26,17.26,17.25,17.25,53400.0,17.26,17.26,17.25,17.25,53400.0
2012-09-20 13:50:00,17.25,17.25,17.24,17.25,37200.0,17.25,17.25,17.24,17.25,37200.0
2012-09-20 14:00:00,17.25,17.26,17.25,17.26,81600.0,17.25,17.26,17.25,17.26,81600.0
2012-09-20 14:10:00,17.26,17.31,17.26,17.29,51000.0,17.26,17.31,17.26,17.29,51000.0
2012-09-20 14:20:00,17.28,17.3,17.28,17.29,56400.0,17.28,17.3,17.28,17.29,56400.0
2012-09-20 14:30:00,17.3,17.3,17.28,17.29,117000.0,17.3,17.3,17.28,17.29,117000.0
2012-09-20 14:40:00,17.29,17.3,17.28,17.3,52800.0,17.29,17.3,17.28,17.3,52800.0
2012-09-20 14:50:00,17.3,17.3,17.27,17.29,50400.0,17.3,17.3,17.27,17.29,50400.0
2012-09-20 15:00:00,17.3,17.3,17.29,17.29,108000.0,17.3,17.3,17.29,17.29,108000.0
2012-09-20 15:10:00,17.29,17.29,17.28,17.28,94200.0,17.29,17.29,17.28,17.28,94200.0
2012-09-20 15:20:00,17.29,17.32,17.28,17.3,174600.0,17.29,17.32,17.28,17.3,174600.0
2012-09-20 15:30:00,17.3,17.31,17.28,17.29,128400.0,17.3,17.31,17.28,17.29,128400.0
2012-09-20 15:40:00,17.29,17.29,17.26,17.26,91200.0,17.29,17.29,17.26,17.26,91200.0
2012-09-20 15:50:00,17.26,17.28,17.25,17.25,542400.0,17.26,17.28,17.25,17.25,542400.0
2012-09-21 09:30:00,17.41,17.49,17.36,17.42,1219200.0,17.41,17.49,17.36,17.42,1219200.0
2012-09-21 09:40:00,17.41,17.45,17.41,17.42,260400.0,17.41,17.45,17.41,17.42,260400.0
2012-09-21 09:50:00,17.42,17.49,17.42,17.49,63600.0,17.42,17.49,17.42,17.49,63600.0
2012-09-21 10:00:00,17.5,17.58,17.5,17.56,153000.0,17.5,17.58,17.5,17.56,153000.0
2012-09-21 10:10:00,17.56,17.57,17.53,17.56,67200.0,17.56,17.57,17.53,17.56,67200.0
2012-09-21 10:20:00,17.55,17.6,17.54,17.6,111000.0,17.55,17.6,17.54,17.6,111000.0
2012-09-21 10:30:00,17.6,17.61,17.58,17.6,53400.0,17.6,17.61,17.58,17.6,53400.0
2012-09-21 10:40:00,17.6,17.62,17.6,17.61,43800.0,17.6,17.62,17.6,17.61,43800.0
2012-09-21 10:50:00,17.61,17.63,17.61,17.63,34200.0,17.61,17.63,17.61,17.63,34200.0
2012-09-21 11:00:00,17.62,17.66,17.62,17.65,67200.0,17.62,17.66,17.62,17.65,67200.0
2012-09-21 11:10:00,17.65,17.65,17.61,17.62,36600.0,17.65,17.65,17.61,17.62,36600.0
2012-09-21 11:20:00,17.63,17.63,17.6,17.61,58200.0,17.63,17.63,17.6,17.61,58200.0
2012-09-21 11:30:00,17.61,17.66,17.61,17.65,64800.0,17.61,17.66,17.61,17.65,64800.0
2012-09-21 11:40:00,17.66,17.69,17.64,17.68,120000.0,17.66,17.69,17.64,17.68,120000.0
2012-09-21 11:50:00,17.69,17.71,17.67,17.68,58800.0,17.69,17.71,17.67,17.68,58800.0
2012-09-21 12:00:00,17.68,17.69,17.66,17.67,106200.0,17.68,17.69,17.66,17.67,106200.0
2012-09-21 12:10:00,17.67,17.68,17.6,17.6,78600.0,17.67,17.68,17.6,17.6,78600.0
2012-09-21 12:20:00,17.6,17.63,17.6,17.62,79200.0,17.6,17.63,17.6,17.62,79200.0
2012-09-21 12:30:00,17.61,17.64,17.61,17.63,127200.0,17.61,17.64,17.61,17.63,127200.0
2012-09-21 12:40:00,17.63,17.65,17.61,17.63,184200.0,17.63,17.65,17.61,17.63,184200.0
2012-09-21 12:50:00,17.62,17.66,17.62,17.63,147600.0,17.62,17.66,17.62,17.63,147600.0
2012-09-21 13:00:00,17.63,17.64,17.62,17.63,101400.0,17.63,17.64,17.62,17.63,101400.0
2012-09-21 13:10:00,17.62,17.64,17.61,17.64,35400.0,17.62,17.64,17.61,17.64,35400.0
2012-09-21 13:20:00,17.64,17.66,17.64,17.66,21000.0,17.64,17.66,17.64,17.66,21000.0
2012-09-21 13:30:00,17.65,17.65,17.63,17.65,26400.0,17.65,17.65,17.63,17.65,26400.0
2012-09-21 13:40:00,17.65,17.66,17.64,17.64,42600.0,17.65,17.66,17.64,17.64,42600.0
2012-09-21 13:50:00,17.64,17.64,17.62,17.62,40800.0,17.64,17.64,17.62,17.62,40800.0
2012-09-21 14:00:00,17.62,17.63,17.61,17.61,40200.0,17.62,17.63,17.61,17.61,40200.0
2012-09-21 14:10:00,17.61,17.61,17.57,17.59,140400.0,17.61,17.61,17.57,17.59,140400.0
2012-09-21 14:20:00,17.58,17.59,17.56,17.56,90000.0,17.58,17.59,17.56,17.56,90000.0
2012-09-21 14:30:00,17.56,17.58,17.56,17.56,30000.0,17.56,17.58,17.56,17.56,30000.0
2012-09-21 14:40:00,17.57,17.62,17.57,17.6,111000.0,17.57,17.62,17.57,17.6,111000.0
2012-09-21 14:50:00,17.6,17.61,17.58,17.59,210000.0,17.6,17.61,17.58,17.59,210000.0
2012-09-21 15:00:00,17.59,17.61,17.58,17.6,49200.0,17.59,17.61,17.58,17.6,49200.0
2012-09-21 15:10:00,17.6,17.63,17.59,17.63,110400.0,17.6,17.63,17.59,17.63,110400.0
2012-09-21 15:20:00,17.63,17.64,17.6,17.61,142800.0,17.63,17.64,17.6,17.61,142800.0
2012-09-21 15:30:00,17.61,17.64,17.61,17.62,183000.0,17.61,17.64,17.61,17.62,183000.0
2012-09-21 15:40:00,17.62,17.66,17.62,17.65,273000.0,17.62,17.66,17.62,17.65,273000.0
2012-09-21 15:50:00,17.65,17.65,17.63,17.63,487200.0,17.65,17.65,17.63,17.63,487200.0
2012-09-24 09:30:00,17.55,17.59,17.51,17.55,150600.0,17.55,17.59,17.51,17.55,150600.0
2012-09-24 09:40:00,17.55,17.56,17.45,17.45,79800.0,17.55,17.56,17.45,17.45,79800.0
2012-09-24 09:50:00,17.45,17.46,17.4,17.43,79200.0,17.45,17.46,17.4,17.43,79200.0
2012-09-24 10:00:00,17.43,17.43,17.4,17.4,72000.0,17.43,17.43,17.4,17.4,72000.0
2012-09-24 10:10:00,17.4,17.4,17.34,17.38,86400.0,17.4,17.4,17.34,17.38,86400.0
2012-09-24 10:20:00,17.37,17.4,17.36,17.39,54600.0,17.37,17.4,17.36,17.39,54600.0
2012-09-24 10:30:00,17.38,17.42,17.37,17.38,71400.0,17.38,17.42,17.37,17.38,71400.0
2012-09-24 10:40:00,17.39,17.41,17.38,17.41,34200.0,17.39,17.41,17.38,17.41,34200.0
2012-09-24 10:50:00,17.4,17.44,17.4,17.42,153600.0,17.4,17.44,17.4,17.42,153600.0
2012-09-24 11:00:00,17.42,17.43,17.39,17.39,212400.0,17.42,17.43,17.39,17.39,212400.0
2012-09-24 11:10:00,17.39,17.41,17.39,17.4,19200.0,17.39,17.41,17.39,17.4,19200.0
2012-09-24 11:20:00,17.4,17.41,17.38,17.39,52800.0,17.4,17.41,17.38,17.39,52800.0
2012-09-24 11:30:00,17.39,17.39,17.36,17.37,26400.0,17.39,17.39,17.36,17.37,26400.0
2012-09-24 11:40:00,17.37,17.38,17.36,17.38,75600.0,17.37,17.38,17.36,17.38,75600.0
2012-09-24 11:50:00,17.38,17.39,17.38,17.38,37200.0,17.38,17.39,17.38,17.38,37200.0
2012-09-24 12:00:00,17.38,17.39,17.37,17.38,27600.0,17.38,17.39,17.37,17.38,27600.0
2012-09-24 12:10:00,17.37,17.39,17.37,17.39,39600.0,17.37,17.39,17.37,17.39,39600.0
2012-09-24 12:20:00,17.38,17.39,17.37,17.38,23400.0,17.38,17.39,17.37,17.38,23400.0
2012-09-24 12:30:00,17.37,17.37,17.32,17.33,70800.0,17.37,17.37,17.32,17.33,70800.0
2012-09-24 12:40:00,17.33,17.33,17.32,17.33,21000.0,17.33,17.33,17.32,17.33,21000.0
2012-09-24 12:50:00,17.33,17.35,17.33,17.35,16200.0,17.33,17.35,17.33,17.35,16200.0
2012-09-24 13:00:00,17.34,17.37,17.34,17.37,34800.0,17.34,17.37,17.34,17.37,34800.0
2012-09-24 13:10:00,17.37,17.38,17.37,17.38,18600.0,17.37,17.38,17.37,17.38,18600.0
2012-09-24 13:20:00,17.38,17.39,17.38,17.39,23400.0,17.38,17.39,17.38,17.39,23400.0
2012-09-24 13:30:00,17.38,17.38,17.36,17.36,25200.0,17.38,17.38,17.36,17.36,25200.0
2012-09-24 13:40:00,17.36,17.38,17.36,17.38,23400.0,17.36,17.38,17.36,17.38,23400.0
2012-09-24 13:50:00,17.37,17.39,17.37,17.39,52200.0,17.37,17.39,17.37,17.39,52200.0
2012-09-24 14:00:00,17.39,17.4,17.38,17.38,124200.0,17.39,17.4,17.38,17.38,124200.0
2012-09-24 14:10:00,17.39,17.41,17.38,17.41,26400.0,17.39,17.41,17.38,17.41,26400.0
2012-09-24 14:20:00,17.4,17.42,17.4,17.42,27000.0,17.4,17.42,17.4,17.42,27000.0
2012-09-24 14:30:00,17.41,17.42,17.41,17.41,18600.0,17.41,17.42,17.41,17.41,18600.0
2012-09-24 14:40:00,17.41,17.41,17.4,17.4,21000.0,17.41,17.41,17.4,17.4,21000.0
2012-09-24 14:50:00,17.41,17.43,17.4,17.41,27000.0,17.41,17.43,17.4,17.41,27000.0
2012-09-24 15:00:00,17.41,17.42,17.39,17.41,35400.0,17.41,17.42,17.39,17.41,35400.0
2012-09-24 15:10:00,17.41,17.43,17.4,17.43,187200.0,17.41,17.43,17.4,17.43,187200.0
2012-09-24 15:20:00,17.43,17.43,17.4,17.4,48600.0,17.43,17.43,17.4,17.4,48600.0
2012-09-24 15:30:00,17.4,17.41,17.39,17.4,49800.0,17.4,17.41,17.39,17.4,49800.0
2012-09-24 15:40:00,17.4,17.42,17.39,17.41,96000.0,17.4,17.42,17.39,17.41,96000.0
2012-09-24 15:50:00,17.41,17.41,17.38,17.4,126600.0,17.41,17.41,17.38,17.4,126600.0
2012-09-25 09:30:00,17.48,17.5,17.41,17.47,78000.0,17.48,17.5,17.41,17.47,78000.0
2012-09-25 09:40:00,17.47,17.49,17.46,17.48,41400.0,17.47,17.49,17.46,17.48,41400.0
2012-09-25 09:50:00,17.49,17.5,17.48,17.49,25800.0,17.49,17.5,17.48,17.49,25800.0
2012-09-25 10:00:00,17.49,17.54,17.47,17.54,50400.0,17.49,17.54,17.47,17.54,50400.0
2012-09-25 10:10:00,17.53,17.58,17.53,17.58,53400.0,17.53,17.58,17.53,17.58,53400.0
2012-09-25 10:20:00,17.57,17.61,17.57,17.6,33600.0,17.57,17.61,17.57,17.6,33600.0
2012-09-25 10:30:00,17.6,17.62,17.58,17.58,39600.0,17.6,17.62,17.58,17.58,39600.0
2012-09-25 10:40:00,17.58,17.63,17.57,17.63,54600.0,17.58,17.63,17.57,17.63,54600.0
2012-09-25 10:50:00,17.62,17.62,17.59,17.59,30600.0,17.62,17.62,17.59,17.59,30600.0
2012-09-25 11:00:00,17.59,17.63,17.59,17.61,108600.0,17.59,17.63,17.59,17.61,108600.0
2012-09-25 11:10:00,17.61,17.61,17.57,17.57,27000.0,17.61,17.61,17.57,17.57,27000.0
2012-09-25 11:20:00,17.56,17.57,17.55,17.56,45000.0,17.56,17.57,17.55,17.56,45000.0
2012-09-25 11:30:00,17.56,17.56,17.51,17.51,78000.0,17.56,17.56,17.51,17.51,78000.0
2012-09-25 11:40:00,17.51,17.53,17.5,17.51,94200.0,17.51,17.53,17.5,17.51,94200.0
2012-09-25 11:50:00,17.51,17.52,17.51,17.51,30000.0,17.51,17.52,17.51,17.51,30000.0
2012-09-25 12:00:00,17.52,17.54,17.49,17.52,114600.0,17.52,17.54,17.49,17.52,114600.0
2012-09-25 12:10:00,17.52,17.53,17.5,17.51,99000.0,17.52,17.53,17.5,17.51,99000.0
2012-09-25 12:20:00,17.52,17.53,17.49,17.51,148800.0,17.52,17.53,17.49,17.51,148800.0
2012-09-25 12:30:00,17.51,17.53,17.49,17.49,34200.0,17.51,17.53,17.49,17.49,34200.0
2012-09-25 12:40:00,17.48,17.48,17.46,17.47,14400.0,17.48,17.48,17.46,17.47,14400.0
2012-09-25 12:50:00,17.47,17.5,17.47,17.5,14400.0,17.47,17.5,17.47,17.5,14400.0
2012-09-25 13:00:00,17.49,17.51,17.48,17.48,60000.0,17.49,17.51,17.48,17.48,60000.0
2012-09-25 13:10:00,17.48,17.53,17.48,17.52,38400.0,17.48,17.53,17.48,17.52,38400.0
2012-09-25 13:20:00,17.53,17.54,17.51,17.54,32400.0,17.53,17.54,17.51,17.54,32400.0
2012-09-25 13:30:00,17.54,17.6,17.54,17.58,110400.0,17.54,17.6,17.54,17.58,110400.0
2012-09-25 13:40:00,17.57,17.57,17.54,17.54,31200.0,17.57,17.57,17.54,17.54,31200.0
2012-09-25 13:50:00,17.54,17.54,17.52,17.52,24000.0,17.54,17.54,17.52,17.52,24000.0
2012-09-25 14:00:00,17.52,17.53,17.5,17.51,55200.0,17.52,17.53,17.5,17.51,55200.0
2012-09-25 14:10:00,17.51,17.51,17.49,17.49,32400.0,17.51,17.51,17.49,17.49,32400.0
2012-09-25 14:20:00,17.48,17.48,17.46,17.46,31200.0,17.48,17.48,17.46,17.46,31200.0
2012-09-25 14:30:00,17.45,17.48,17.45,17.47,27000.0,17.45,17.48,17.45,17.47,27000.0
2012-09-25 14:40:00,17.47,17.48,17.45,17.47,43200.0,17.47,17.48,17.45,17.47,43200.0
2012-09-25 14:50:00,17.47,17.47,17.45,17.46,27600.0,17.47,17.47,17.45,17.46,27600.0
2012-09-25 15:00:00,17.45,17.46,17.43,17.43,34800.0,17.45,17.46,17.43,17.43,34800.0
2012-09-25 15:10:00,17.43,17.43,17.39,17.43,58800.0,17.43,17.43,17.39,17.43,58800.0
2012-09-25 15:20:00,17.42,17.46,17.42,17.45,57600.0,17.42,17.46,17.42,17.45,57600.0
2012-09-25 15:30:00,17.45,17.46,17.42,17.43,64200.0,17.45,17.46,17.42,17.43,64200.0
2012-09-25 15:40:00,17.42,17.43,17.4,17.42,138600.0,17.42,17.43,17.4,17.42,138600.0
2012-09-25 15:50:00,17.41,17.43,17.4,17.41,226800.0,17.41,17.43,17.4,17.41,226800.0
2012-09-26 09:30:00,17.35,17.4,17.33,17.39,69600.0,17.35,17.4,17.33,17.39,69600.0
2012-09-26 09:40:00,17.38,17.38,17.34,17.36,19200.0,17.38,17.38,17.34,17.36,19200.0
2012-09-26 09:50:00,17.37,17.38,17.34,17.36,48000.0,17.37,17.38,17.34,17.36,48000.0
2012-09-26 10:00:00,17.36,17.36,17.32,17.34,28200.0,17.36,17.36,17.32,17.34,28200.0
2012-09-26 10:10:00,17.33,17.38,17.32,17.36,274200.0,17.33,17.38,17.32,17.36,274200.0
2012-09-26 10:20:00,17.36,17.37,17.33,17.34,51600.0,17.36,17.37,17.33,17.34,51600.0
2012-09-26 10:30:00,17.33,17.34,17.27,17.28,125400.0,17.33,17.34,17.27,17.28,125400.0
2012-09-26 10:40:00,17.28,17.37,17.28,17.37,88800.0,17.28,17.37,17.28,17.37,88800.0
2012-09-26 10:50:00,17.38,17.4,17.38,17.39,104400.0,17.38,17.4,17.38,17.39,104400.0
2012-09-26 11:00:00,17.39,17.42,17.36,17.37,167400.0,17.39,17.42,17.36,17.37,167400.0
2012-09-26 11:10:00,17.38,17.38,17.33,17.37,66600.0,17.38,17.38,17.33,17.37,66600.0
2012-09-26 11:20:00,17.38,17.38,17.33,17.35,36000.0,17.38,17.38,17.33,17.35,36000.0
2012-09-26 11:30:00,17.33,17.34,17.31,17.33,21600.0,17.33,17.34,17.31,17.33,21600.0
2012-09-26 11:40:00,17.33,17.36,17.32,17.33,88200.0,17.33,17.36,17.32,17.33,88200.0
2012-09-26 11:50:00,17.32,17.35,17.31,17.32,158400.0,17.32,17.35,17.31,17.32,158400.0
2012-09-26 12:00:00,17.32,17.33,17.3,17.3,48600.0,17.32,17.33,17.3,17.3,48600.0
2012-09-26 12:10:00,17.3,17.31,17.28,17.29,76200.0,17.3,17.31,17.28,17.29,76200.0
2012-09-26 12:20:00,17.29,17.31,17.27,17.27,14400.0,17.29,17.31,17.27,17.27,14400.0
2012-09-26 12:30:00,17.28,17.28,17.26,17.27,27000.0,17.28,17.28,17.26,17.27,27000.0
2012-09-26 12:40:00,17.27,17.27,17.23,17.23,49800.0,17.27,17.27,17.23,17.23,49800.0
2012-09-26 12:50:00,17.24,17.28,17.23,17.26,77400.0,17.24,17.28,17.23,17.26,77400.0
2012-09-26 13:00:00,17.27,17.27,17.23,17.25,60000.0,17.27,17.27,17.23,17.25,60000.0
2012-09-26 13:10:00,17.24,17.26,17.22,17.23,51600.0,17.24,17.26,17.22,17.23,51600.0
2012-09-26 13:20:00,17.23,17.26,17.23,17.24,39000.0,17.23,17.26,17.23,17.24,39000.0
2012-09-26 13:30:00,17.24,17.25,17.22,17.23,34800.0,17.24,17.25,17.22,17.23,34800.0
2012-09-26 13:40:00,17.23,17.24,17.22,17.22,37800.0,17.23,17.24,17.22,17.22,37800.0
2012-09-26 13:50:00,17.22,17.24,17.19,17.21,43200.0,17.22,17.24,17.19,17.21,43200.0
2012-09-26 14:00:00,17.2,17.24,17.19,17.22,36000.0,17.2,17.24,17.19,17.22,36000.0
2012-09-26 14:10:00,17.22,17.26,17.22,17.26,30000.0,17.22,17.26,17.22,17.26,30000.0
2012-09-26 14:20:00,17.26,17.27,17.22,17.22,34200.0,17.26,17.27,17.22,17.22,34200.0
2012-09-26 14:30:00,17.22,17.23,17.2,17.23,26400.0,17.22,17.23,17.2,17.23,26400.0
2012-09-26 14:40:00,17.23,17.24,17.22,17.24,25200.0,17.23,17.24,17.22,17.24,25200.0
2012-09-26 14:50:00,17.24,17.24,17.23,17.24,23400.0,17.24,17.24,17.23,17.24,23400.0
2012-09-26 15:00:00,17.24,17.24,17.21,17.21,38400.0,17.24,17.24,17.21,17.21,38400.0
2012-09-26 15:10:00,17.21,17.22,17.2,17.21,36000.0,17.21,17.22,17.2,17.21,36000.0
2012-09-26 15:20:00,17.21,17.21,17.17,17.17,71400.0,17.21,17.21,17.17,17.17,71400.0
2012-09-26 15:30:00,17.17,17.17,17.15,17.16,111000.0,17.17,17.17,17.15,17.16,111000.0
2012-09-26 15:40:00,17.16,17.19,17.14,17.16,168000.0,17.16,17.19,17.14,17.16,168000.0
2012-09-26 15:50:00,17.16,17.16,17.15,17.15,145800.0,17.16,17.16,17.15,17.15,145800.0
2012-09-27 09:30:00,17.13,17.21,17.08,17.16,318000.0,17.13,17.21,17.08,17.16,318000.0
2012-09-27 09:40:00,17.14,17.2,17.14,17.18,62400.0,17.14,17.2,17.14,17.18,62400.0
2012-09-27 09:50:00,17.18,17.26,17.18,17.24,57600.0,17.18,17.26,17.18,17.24,57600.0
2012-09-27 10:00:00,17.23,17.27,17.22,17.24,73200.0,17.23,17.27,17.22,17.24,73200.0
2012-09-27 10:10:00,17.25,17.26,17.24,17.26,55800.0,17.25,17.26,17.24,17.26,55800.0
2012-09-27 10:20:00,17.25,17.26,17.24,17.24,61800.0,17.25,17.26,17.24,17.24,61800.0
2012-09-27 10:30:00,17.24,17.24,17.23,17.23,43800.0,17.24,17.24,17.23,17.23,43800.0
2012-09-27 10:40:00,17.24,17.25,17.23,17.25,19800.0,17.24,17.25,17.23,17.25,19800.0
2012-09-27 10:50:00,17.24,17.25,17.22,17.25,211200.0,17.24,17.25,17.22,17.25,211200.0
2012-09-27 11:00:00,17.25,17.26,17.24,17.24,48600.0,17.25,17.26,17.24,17.24,48600.0
2012-09-27 11:10:00,17.24,17.24,17.23,17.23,31200.0,17.24,17.24,17.23,17.23,31200.0
2012-09-27 11:20:00,17.22,17.23,17.18,17.18,77400.0,17.22,17.23,17.18,17.18,77400.0
2012-09-27 11:30:00,17.18,17.18,17.16,17.16,75600.0,17.18,17.18,17.16,17.16,75600.0
2012-09-27 11:40:00,17.18,17.21,17.17,17.2,18000.0,17.18,17.21,17.17,17.2,18000.0
2012-09-27 11:50:00,17.19,17.23,17.19,17.23,39000.0,17.19,17.23,17.19,17.23,39000.0
2012-09-27 12:00:00,17.22,17.31,17.22,17.29,30600.0,17.22,17.31,17.22,17.29,30600.0
2012-09-27 12:10:00,17.3,17.32,17.29,17.32,21000.0,17.3,17.32,17.29,17.32,21000.0
2012-09-27 12:20:00,17.31,17.36,17.31,17.36,22800.0,17.31,17.36,17.31,17.36,22800.0
2012-09-27 12:30:00,17.37,17.38,17.36,17.38,37800.0,17.37,17.38,17.36,17.38,37800.0
2012-09-27 12:40:00,17.38,17.43,17.37,17.42,82800.0,17.38,17.43,17.37,17.42,82800.0
2012-09-27 12:50:00,17.42,17.46,17.41,17.46,59400.0,17.42,17.46,17.41,17.46,59400.0
2012-09-27 13:00:00,17.45,17.52,17.45,17.52,150600.0,17.45,17.52,17.45,17.52,150600.0
2012-09-27 13:10:00,17.53,17.63,17.52,17.63,247800.0,17.53,17.63,17.52,17.63,247800.0
2012-09-27 13:20:00,17.63,17.68,17.56,17.56,330600.0,17.63,17.68,17.56,17.56,330600.0
2012-09-27 13:30:00,17.57,17.63,17.54,17.63,59400.0,17.57,17.63,17.54,17.63,59400.0
2012-09-27 13:40:00,17.64,17.68,17.62,17.63,234600.0,17.64,17.68,17.62,17.63,234600.0
2012-09-27 13:50:00,17.63,17.68,17.63,17.67,43800.0,17.63,17.68,17.63,17.67,43800.0
2012-09-27 14:00:00,17.67,17.67,17.62,17.66,132600.0,17.67,17.67,17.62,17.66,132600.0
2012-09-27 14:10:00,17.66,17.68,17.63,17.64,77400.0,17.66,17.68,17.63,17.64,77400.0
2012-09-27 14:20:00,17.64,17.66,17.6,17.63,45600.0,17.64,17.66,17.6,17.63,45600.0
2012-09-27 14:30:00,17.62,17.63,17.59,17.61,40800.0,17.62,17.63,17.59,17.61,40800.0
2012-09-27 14:40:00,17.6,17.61,17.59,17.6,32400.0,17.6,17.61,17.59,17.6,32400.0
2012-09-27 14:50:00,17.6,17.61,17.59,17.6,31200.0,17.6,17.61,17.59,17.6,31200.0
2012-09-27 15:00:00,17.6,17.61,17.6,17.61,66000.0,17.6,17.61,17.6,17.61,66000.0
2012-09-27 15:10:00,17.6,17.61,17.59,17.6,51000.0,17.6,17.61,17.59,17.6,51000.0
2012-09-27 15:20:00,17.6,17.6,17.59,17.59,52800.0,17.6,17.6,17.59,17.59,52800.0
2012-09-27 15:30:00,17.59,17.6,17.59,17.6,96000.0,17.59,17.6,17.59,17.6,96000.0
2012-09-27 15:40:00,17.6,17.62,17.58,17.6,172800.0,17.6,17.62,17.58,17.6,172800.0
2012-09-27 15:50:00,17.6,17.6,17.57,17.59,233400.0,17.6,17.6,17.57,17.59,233400.0
2012-09-28 09:30:00,17.57,17.99,17.49,17.51,189000.0,17.57,17.99,17.49,17.51,189000.0
2012-09-28 09:40:00,17.52,17.53,17.47,17.51,67200.0,17.52,17.53,17.47,17.51,67200.0
2012-09-28 09:50:00,17.53,17.56,17.5,17.53,188400.0,17.53,17.56,17.5,17.53,188400.0
2012-09-28 10:00:00,17.52,17.54,17.5,17.51,141000.0,17.52,17.54,17.5,17.51,141000.0
2012-09-28 10:10:00,17.51,17.52,17.49,17.51,224400.0,17.51,17.52,17.49,17.51,224400.0
2012-09-28 10:20:00,17.5,17.55,17.49,17.5,140400.0,17.5,17.55,17.49,17.5,140400.0
2012-09-28 10:30:00,17.5,17.51,17.5,17.5,121200.0,17.5,17.51,17.5,17.5,121200.0
2012-09-28 10:40:00,17.5,17.51,17.5,17.51,32400.0,17.5,17.51,17.5,17.51,32400.0
2012-09-28 10:50:00,17.52,17.52,17.5,17.52,55200.0,17.52,17.52,17.5,17.52,55200.0
2012-09-28 11:00:00,17.52,17.52,17.5,17.51,22800.0,17.52,17.52,17.5,17.51,22800.0
2012-09-28 11:10:00,17.51,17.51,17.5,17.51,39000.0,17.51,17.51,17.5,17.51,39000.0
2012-09-28 11:20:00,17.52,17.53,17.5,17.5,47400.0,17.52,17.53,17.5,17.5,47400.0
2012-09-28 11:30:00,17.51,17.52,17.5,17.51,25800.0,17.51,17.52,17.5,17.51,25800.0
2012-09-28 11:40:00,17.51,17.54,17.5,17.54,42600.0,17.51,17.54,17.5,17.54,42600.0
2012-09-28 11:50:00,17.54,17.55,17.52,17.55,34800.0,17.54,17.55,17.52,17.55,34800.0
2012-09-28 12:00:00,17.55,17.57,17.54,17.55,178200.0,17.55,17.57,17.54,17.55,178200.0
2012-09-28 12:10:00,17.57,17.61,17.56,17.61,16800.0,17.57,17.61,17.56,17.61,16800.0
2012-09-28 12:20:00,17.61,17.64,17.6,17.62,108000.0,17.61,17.64,17.6,17.62,108000.0
2012-09-28 12:30:00,17.62,17.66,17.62,17.65,36600.0,17.62,17.66,17.62,17.65,36600.0
2012-09-28 12:40:00,17.65,17.66,17.64,17.66,16800.0,17.65,17.66,17.64,17.66,16800.0
2012-09-28 12:50:00,17.66,17.67,17.66,17.67,31800.0,17.66,17.67,17.66,17.67,31800.0
2012-09-28 13:00:00,17.67,17.77,17.67,17.77,206400.0,17.67,17.77,17.67,17.77,206400.0
2012-09-28 13:10:00,17.77,17.87,17.77,17.86,300600.0,17.77,17.87,17.77,17.86,300600.0
2012-09-28 13:20:00,17.87,17.95,17.86,17.89,283800.0,17.87,17.95,17.86,17.89,283800.0
2012-09-28 13:30:00,17.9,17.9,17.81,17.84,246600.0,17.9,17.9,17.81,17.84,246600.0
2012-09-28 13:40:00,17.84,17.92,17.84,17.88,146400.0,17.84,17.92,17.84,17.88,146400.0
2012-09-28 13:50:00,17.87,17.87,17.8,17.8,101400.0,17.87,17.87,17.8,17.8,101400.0
2012-09-28 14:00:00,17.8,17.82,17.79,17.79,84600.0,17.8,17.82,17.79,17.79,84600.0
2012-09-28 14:10:00,17.79,17.82,17.79,17.8,136800.0,17.79,17.82,17.79,17.8,136800.0
2012-09-28 14:20:00,17.81,17.81,17.78,17.78,75000.0,17.81,17.81,17.78,17.78,75000.0
2012-09-28 14:30:00,17.78,17.86,17.77,17.86,283800.0,17.78,17.86,17.77,17.86,283800.0
2012-09-28 14:40:00,17.86,17.93,17.86,17.93,196800.0,17.86,17.93,17.86,17.93,196800.0
2012-09-28 14:50:00,17.93,17.97,17.9,17.93,93000.0,17.93,17.97,17.9,17.93,93000.0
2012-09-28 15:00:00,17.92,17.95,17.91,17.93,136200.0,17.92,17.95,17.91,17.93,136200.0
2012-09-28 15:10:00,17.93,17.93,17.87,17.87,211800.0,17.93,17.93,17.87,17.87,211800.0
2012-09-28 15:20:00,17.88,17.89,17.83,17.83,115800.0,17.88,17.89,17.83,17.83,115800.0
2012-09-28 15:30:00,17.82,17.84,17.8,17.82,135600.0,17.82,17.84,17.8,17.82,135600.0
2012-09-28 15:40:00,17.82,17.92,17.82,17.9,368400.0,17.82,17.92,17.82,17.9,368400.0
2012-09-28 15:50:00,17.9,17.92,17.88,17.9,976800.0,17.9,17.92,17.88,17.9,976800.0
2012-10-01 09:30:00,17.89,18.08,17.81,18.08,126000.0,17.89,18.08,17.81,18.08,126000.0
2012-10-01 09:40:00,18.08,18.22,18.08,18.22,224400.0,18.08,18.22,18.08,18.22,224400.0
2012-10-01 09:50:00,18.2,18.2,17.95,17.98,124200.0,18.2,18.2,17.95,17.98,124200.0
2012-10-01 10:00:00,17.98,18.11,17.98,18.08,114000.0,17.98,18.11,17.98,18.08,114000.0
2012-10-01 10:10:00,18.08,18.08,18.01,18.01,78600.0,18.08,18.08,18.01,18.01,78600.0
2012-10-01 10:20:00,18.01,18.01,17.95,17.95,54000.0,18.01,18.01,17.95,17.95,54000.0
2012-10-01 10:30:00,17.96,17.98,17.95,17.95,54600.0,17.96,17.98,17.95,17.95,54600.0
2012-10-01 10:40:00,17.94,17.95,17.93,17.94,48600.0,17.94,17.95,17.93,17.94,48600.0
2012-10-01 10:50:00,17.95,17.96,17.91,17.92,54600.0,17.95,17.96,17.91,17.92,54600.0
2012-10-01 11:00:00,17.92,17.96,17.92,17.96,87000.0,17.92,17.96,17.92,17.96,87000.0
2012-10-01 11:10:00,17.95,18.02,17.95,18.0,127200.0,17.95,18.02,17.95,18.0,127200.0
2012-10-01 11:20:00,18.0,18.01,17.97,17.99,73200.0,18.0,18.01,17.97,17.99,73200.0
2012-10-01 11:30:00,17.99,18.0,17.98,18.0,115800.0,17.99,18.0,17.98,18.0,115800.0
2012-10-01 11:40:00,18.0,18.01,17.98,17.98,40200.0,18.0,18.01,17.98,17.98,40200.0
2012-10-01 11:50:00,17.98,17.99,17.96,17.97,97800.0,17.98,17.99,17.96,17.97,97800.0
2012-10-01 12:00:00,17.97,17.99,17.97,17.98,40800.0,17.97,17.99,17.97,17.98,40800.0
2012-10-01 12:10:00,17.98,17.98,17.96,17.98,55800.0,17.98,17.98,17.96,17.98,55800.0
2012-10-01 12:20:00,17.97,17.99,17.97,17.99,60600.0,17.97,17.99,17.97,17.99,60600.0
2012-10-01 12:30:00,17.99,18.0,17.96,17.97,45000.0,17.99,18.0,17.96,17.97,45000.0
2012-10-01 12:40:00,17.97,17.98,17.94,17.94,24000.0,17.97,17.98,17.94,17.94,24000.0
2012-10-01 12:50:00,17.91,17.92,17.89,17.92,24600.0,17.91,17.92,17.89,17.92,24600.0
2012-10-01 13:00:00,17.91,17.95,17.91,17.94,66000.0,17.91,17.95,17.91,17.94,66000.0
2012-10-01 13:10:00,17.92,17.92,17.89,17.9,48000.0,17.92,17.92,17.89,17.9,48000.0
2012-10-01 13:20:00,17.9,17.95,17.89,17.95,43200.0,17.9,17.95,17.89,17.95,43200.0
2012-10-01 13:30:00,17.95,17.95,17.88,17.9,99600.0,17.95,17.95,17.88,17.9,99600.0
2012-10-01 13:40:00,17.9,17.93,17.88,17.93,49200.0,17.9,17.93,17.88,17.93,49200.0
2012-10-01 13:50:00,17.93,17.95,17.92,17.95,31800.0,17.93,17.95,17.92,17.95,31800.0
2012-10-01 14:00:00,17.95,17.99,17.95,17.99,62400.0,17.95,17.99,17.95,17.99,62400.0
2012-10-01 14:10:00,17.99,18.01,17.96,17.98,72600.0,17.99,18.01,17.96,17.98,72600.0
2012-10-01 14:20:00,17.99,18.04,17.97,18.04,72000.0,17.99,18.04,17.97,18.04,72000.0
2012-10-01 14:30:00,18.04,18.08,18.02,18.07,100200.0,18.04,18.08,18.02,18.07,100200.0
2012-10-01 14:40:00,18.06,18.12,18.06,18.12,186000.0,18.06,18.12,18.06,18.12,186000.0
2012-10-01 14:50:00,18.12,18.14,18.09,18.09,130800.0,18.12,18.14,18.09,18.09,130800.0
2012-10-01 15:00:00,18.09,18.09,18.06,18.07,155400.0,18.09,18.09,18.06,18.07,155400.0
2012-10-01 15:10:00,18.07,18.08,18.04,18.05,208200.0,18.07,18.08,18.04,18.05,208200.0
2012-10-01 15:20:00,18.04,18.04,17.92,17.98,229200.0,18.04,18.04,17.92,17.98,229200.0
2012-10-01 15:30:00,17.97,17.98,17.93,17.96,132000.0,17.97,17.98,17.93,17.96,132000.0
2012-10-01 15:40:00,17.95,17.96,17.92,17.93,196200.0,17.95,17.96,17.92,17.93,196200.0
2012-10-01 15:50:00,17.93,17.96,17.93,17.95,243600.0,17.93,17.96,17.93,17.95,243600.0
2012-10-02 09:30:00,17.99,18.11,17.96,18.11,71400.0,17.99,18.11,17.96,18.11,71400.0
2012-10-02 09:40:00,18.09,18.15,18.08,18.12,58800.0,18.09,18.15,18.08,18.12,58800.0
2012-10-02 09:50:00,18.11,18.22,18.07,18.21,199200.0,18.11,18.22,18.07,18.21,199200.0
2012-10-02 10:00:00,18.19,18.2,18.11,18.15,81000.0,18.19,18.2,18.11,18.15,81000.0
2012-10-02 10:10:00,18.15,18.15,18.11,18.14,85200.0,18.15,18.15,18.11,18.14,85200.0
2012-10-02 10:20:00,18.14,18.16,18.14,18.14,45600.0,18.14,18.16,18.14,18.14,45600.0
2012-10-02 10:30:00,18.15,18.25,18.14,18.24,109800.0,18.15,18.25,18.14,18.24,109800.0
2012-10-02 10:40:00,18.23,18.23,18.16,18.17,69600.0,18.23,18.23,18.16,18.17,69600.0
2012-10-02 10:50:00,18.17,18.17,18.11,18.13,79800.0,18.17,18.17,18.11,18.13,79800.0
2012-10-02 11:00:00,18.13,18.13,18.12,18.12,40800.0,18.13,18.13,18.12,18.12,40800.0
2012-10-02 11:10:00,18.11,18.12,18.09,18.11,67200.0,18.11,18.12,18.09,18.11,67200.0
2012-10-02 11:20:00,18.11,18.13,18.1,18.13,70800.0,18.11,18.13,18.1,18.13,70800.0
2012-10-02 11:30:00,18.12,18.15,18.06,18.08,99000.0,18.12,18.15,18.06,18.08,99000.0
2012-10-02 11:40:00,18.07,18.08,18.06,18.06,58800.0,18.07,18.08,18.06,18.06,58800.0
2012-10-02 11:50:00,18.06,18.08,18.06,18.07,24600.0,18.06,18.08,18.06,18.07,24600.0
2012-10-02 12:00:00,18.06,18.09,18.06,18.06,139200.0,18.06,18.09,18.06,18.06,139200.0
2012-10-02 12:10:00,18.06,18.09,18.04,18.07,78000.0,18.06,18.09,18.04,18.07,78000.0
2012-10-02 12:20:00,18.06,18.06,18.02,18.05,46200.0,18.06,18.06,18.02,18.05,46200.0
2012-10-02 12:30:00,18.05,18.06,18.01,18.03,34800.0,18.05,18.06,18.01,18.03,34800.0
2012-10-02 12:40:00,18.02,18.07,18.01,18.06,73800.0,18.02,18.07,18.01,18.06,73800.0
2012-10-02 12:50:00,18.05,18.07,18.04,18.05,28800.0,18.05,18.07,18.04,18.05,28800.0
2012-10-02 13:00:00,18.06,18.07,18.04,18.05,36000.0,18.06,18.07,18.04,18.05,36000.0
2012-10-02 13:10:00,18.05,18.07,18.05,18.06,52800.0,18.05,18.07,18.05,18.06,52800.0
2012-10-02 13:20:00,18.06,18.07,18.04,18.05,27600.0,18.06,18.07,18.04,18.05,27600.0
2012-10-02 13:30:00,18.04,18.07,18.03,18.06,48000.0,18.04,18.07,18.03,18.06,48000.0
2012-10-02 13:40:00,18.06,18.06,18.03,18.03,27600.0,18.06,18.06,18.03,18.03,27600.0
2012-10-02 13:50:00,18.04,18.04,17.99,18.02,36000.0,18.04,18.04,17.99,18.02,36000.0
2012-10-02 14:00:00,18.01,18.03,17.99,17.99,37200.0,18.01,18.03,17.99,17.99,37200.0
2012-10-02 14:10:00,18.0,18.01,17.98,17.99,33600.0,18.0,18.01,17.98,17.99,33600.0
2012-10-02 14:20:00,18.0,18.0,17.96,17.97,31800.0,18.0,18.0,17.96,17.97,31800.0
2012-10-02 14:30:00,17.97,17.97,17.95,17.96,35400.0,17.97,17.97,17.95,17.96,35400.0
2012-10-02 14:40:00,17.95,17.96,17.93,17.93,63600.0,17.95,17.96,17.93,17.93,63600.0
2012-10-02 14:50:00,17.95,17.96,17.94,17.95,70200.0,17.95,17.96,17.94,17.95,70200.0
2012-10-02 15:00:00,17.95,17.98,17.95,17.97,46200.0,17.95,17.98,17.95,17.97,46200.0
2012-10-02 15:10:00,17.97,17.97,17.95,17.97,49800.0,17.97,17.97,17.95,17.97,49800.0
2012-10-02 15:20:00,17.97,17.98,17.96,17.97,40200.0,17.97,17.98,17.96,17.97,40200.0
2012-10-02 15:30:00,17.97,18.02,17.97,18.01,52200.0,17.97,18.02,17.97,18.01,52200.0
2012-10-02 15:40:00,18.01,18.02,17.99,18.0,60600.0,18.01,18.02,17.99,18.0,60600.0
2012-10-02 15:50:00,18.0,18.02,18.0,18.01,146400.0,18.0,18.02,18.0,18.01,146400.0
2012-10-03 09:30:00,18.09,18.12,18.0,18.1,70200.0,18.09,18.12,18.0,18.1,70200.0
2012-10-03 09:40:00,18.1,18.11,18.0,18.0,100200.0,18.1,18.11,18.0,18.0,100200.0
2012-10-03 09:50:00,18.0,18.03,17.98,17.98,83400.0,18.0,18.03,17.98,17.98,83400.0
2012-10-03 10:00:00,18.0,18.02,17.93,17.94,50400.0,18.0,18.02,17.93,17.94,50400.0
2012-10-03 10:10:00,17.97,18.06,17.95,18.03,57000.0,17.97,18.06,17.95,18.03,57000.0
2012-10-03 10:20:00,18.03,18.08,18.03,18.07,51600.0,18.03,18.08,18.03,18.07,51600.0
2012-10-03 10:30:00,18.08,18.1,18.04,18.05,46800.0,18.08,18.1,18.04,18.05,46800.0
2012-10-03 10:40:00,18.07,18.07,18.03,18.03,28800.0,18.07,18.07,18.03,18.03,28800.0
2012-10-03 10:50:00,18.04,18.08,18.04,18.07,15600.0,18.04,18.08,18.04,18.07,15600.0
2012-10-03 11:00:00,18.08,18.12,18.07,18.1,47400.0,18.08,18.12,18.07,18.1,47400.0
2012-10-03 11:10:00,18.1,18.16,18.1,18.16,46800.0,18.1,18.16,18.1,18.16,46800.0
2012-10-03 11:20:00,18.15,18.15,18.11,18.11,26400.0,18.15,18.15,18.11,18.11,26400.0
2012-10-03 11:30:00,18.12,18.13,18.12,18.13,36600.0,18.12,18.13,18.12,18.13,36600.0
2012-10-03 11:40:00,18.14,18.18,18.12,18.12,114000.0,18.14,18.18,18.12,18.12,114000.0
2012-10-03 11:50:00,18.13,18.14,18.11,18.13,34200.0,18.13,18.14,18.11,18.13,34200.0
2012-10-03 12:00:00,18.13,18.14,18.11,18.12,22800.0,18.13,18.14,18.11,18.12,22800.0
2012-10-03 12:10:00,18.13,18.14,18.1,18.13,93600.0,18.13,18.14,18.1,18.13,93600.0
2012-10-03 12:20:00,18.13,18.15,18.12,18.14,13200.0,18.13,18.15,18.12,18.14,13200.0
2012-10-03 12:30:00,18.15,18.15,18.13,18.13,31200.0,18.15,18.15,18.13,18.13,31200.0
2012-10-03 12:40:00,18.14,18.14,18.11,18.13,33000.0,18.14,18.14,18.11,18.13,33000.0
2012-10-03 12:50:00,18.13,18.13,18.08,18.08,40800.0,18.13,18.13,18.08,18.08,40800.0
2012-10-03 13:00:00,18.08,18.13,18.07,18.08,55200.0,18.08,18.13,18.07,18.08,55200.0
2012-10-03 13:10:00,18.09,18.12,18.09,18.11,56400.0,18.09,18.12,18.09,18.11,56400.0
2012-10-03 13:20:00,18.12,18.14,18.11,18.13,35400.0,18.12,18.14,18.11,18.13,35400.0
2012-10-03 13:30:00,18.13,18.14,18.11,18.12,70800.0,18.13,18.14,18.11,18.12,70800.0
2012-10-03 13:40:00,18.11,18.14,18.11,18.13,78000.0,18.11,18.14,18.11,18.13,78000.0
2012-10-03 13:50:00,18.13,18.14,18.13,18.13,145800.0,18.13,18.14,18.13,18.13,145800.0
2012-10-03 14:00:00,18.13,18.14,18.11,18.13,63000.0,18.13,18.14,18.11,18.13,63000.0
2012-10-03 14:10:00,18.14,18.15,18.13,18.13,148800.0,18.14,18.15,18.13,18.13,148800.0
2012-10-03 14:20:00,18.14,18.14,18.12,18.12,58200.0,18.14,18.14,18.12,18.12,58200.0
2012-10-03 14:30:00,18.13,18.15,18.13,18.14,60000.0,18.13,18.15,18.13,18.14,60000.0
2012-10-03 14:40:00,18.15,18.16,18.14,18.14,78600.0,18.15,18.16,18.14,18.14,78600.0
2012-10-03 14:50:00,18.14,18.17,18.14,18.17,97800.0,18.14,18.17,18.14,18.17,97800.0
2012-10-03 15:00:00,18.16,18.18,18.15,18.16,140400.0,18.16,18.18,18.15,18.16,140400.0
2012-10-03 15:10:00,18.17,18.2,18.16,18.17,123600.0,18.17,18.2,18.16,18.17,123600.0
2012-10-03 15:20:00,18.17,18.2,18.16,18.19,159600.0,18.17,18.2,18.16,18.19,159600.0
2012-10-03 15:30:00,18.19,18.21,18.17,18.2,178200.0,18.19,18.21,18.17,18.2,178200.0
2012-10-03 15:40:00,18.21,18.24,18.2,18.21,225000.0,18.21,18.24,18.2,18.21,225000.0
2012-10-03 15:50:00,18.22,18.23,18.2,18.23,219000.0,18.22,18.23,18.2,18.23,219000.0
2012-10-04 09:30:00,18.29,18.38,18.2,18.38,207600.0,18.29,18.38,18.2,18.38,207600.0
2012-10-04 09:40:00,18.38,18.42,18.25,18.38,164400.0,18.38,18.42,18.25,18.38,164400.0
2012-10-04 09:50:00,18.37,18.39,18.32,18.32,60600.0,18.37,18.39,18.32,18.32,60600.0
2012-10-04 10:00:00,18.32,18.45,18.31,18.42,87600.0,18.32,18.45,18.31,18.42,87600.0
2012-10-04 10:10:00,18.42,18.47,18.41,18.41,67800.0,18.42,18.47,18.41,18.41,67800.0
2012-10-04 10:20:00,18.41,18.41,18.36,18.36,51000.0,18.41,18.41,18.36,18.36,51000.0
2012-10-04 10:30:00,18.36,18.41,18.33,18.39,76200.0,18.36,18.41,18.33,18.39,76200.0
2012-10-04 10:40:00,18.39,18.39,18.32,18.32,24000.0,18.39,18.39,18.32,18.32,24000.0
2012-10-04 10:50:00,18.31,18.32,18.28,18.32,33000.0,18.31,18.32,18.28,18.32,33000.0
2012-10-04 11:00:00,18.32,18.32,18.26,18.26,26400.0,18.32,18.32,18.26,18.26,26400.0
2012-10-04 11:10:00,18.27,18.27,18.23,18.25,22200.0,18.27,18.27,18.23,18.25,22200.0
2012-10-04 11:20:00,18.25,18.27,18.23,18.26,97800.0,18.25,18.27,18.23,18.26,97800.0
2012-10-04 11:30:00,18.27,18.3,18.27,18.29,56400.0,18.27,18.3,18.27,18.29,56400.0
2012-10-04 11:40:00,18.29,18.31,18.26,18.3,27000.0,18.29,18.31,18.26,18.3,27000.0
2012-10-04 11:50:00,18.31,18.33,18.31,18.32,18600.0,18.31,18.33,18.31,18.32,18600.0
2012-10-04 12:00:00,18.32,18.33,18.29,18.31,33600.0,18.32,18.33,18.29,18.31,33600.0
2012-10-04 12:10:00,18.32,18.33,18.3,18.31,17400.0,18.32,18.33,18.3,18.31,17400.0
2012-10-04 12:20:00,18.3,18.33,18.3,18.32,26400.0,18.3,18.33,18.3,18.32,26400.0
2012-10-04 12:30:00,18.31,18.32,18.28,18.28,56400.0,18.31,18.32,18.28,18.28,56400.0
2012-10-04 12:40:00,18.28,18.28,18.25,18.26,39600.0,18.28,18.28,18.25,18.26,39600.0
2012-10-04 12:50:00,18.25,18.28,18.25,18.28,89400.0,18.25,18.28,18.25,18.28,89400.0
2012-10-04 13:00:00,18.29,18.29,18.28,18.28,7200.0,18.29,18.29,18.28,18.28,7200.0
2012-10-04 13:10:00,18.29,18.3,18.29,18.29,54600.0,18.29,18.3,18.29,18.29,54600.0
2012-10-04 13:20:00,18.29,18.3,18.29,18.29,73200.0,18.29,18.3,18.29,18.29,73200.0
2012-10-04 13:30:00,18.3,18.3,18.28,18.29,36000.0,18.3,18.3,18.28,18.29,36000.0
2012-10-04 13:40:00,18.29,18.29,18.28,18.28,20400.0,18.29,18.29,18.28,18.28,20400.0
2012-10-04 13:50:00,18.28,18.29,18.27,18.29,34200.0,18.28,18.29,18.27,18.29,34200.0
2012-10-04 14:00:00,18.29,18.29,18.26,18.28,42600.0,18.29,18.29,18.26,18.28,42600.0
2012-10-04 14:10:00,18.28,18.29,18.27,18.27,30600.0,18.28,18.29,18.27,18.27,30600.0
2012-10-04 14:20:00,18.27,18.28,18.27,18.28,10200.0,18.27,18.28,18.27,18.28,10200.0
2012-10-04 14:30:00,18.29,18.3,18.26,18.27,33600.0,18.29,18.3,18.26,18.27,33600.0
2012-10-04 14:40:00,18.28,18.3,18.27,18.29,26400.0,18.28,18.3,18.27,18.29,26400.0
2012-10-04 14:50:00,18.28,18.28,18.25,18.27,17400.0,18.28,18.28,18.25,18.27,17400.0
2012-10-04 15:00:00,18.27,18.29,18.27,18.28,20400.0,18.27,18.29,18.27,18.28,20400.0
2012-10-04 15:10:00,18.29,18.3,18.28,18.29,38400.0,18.29,18.3,18.28,18.29,38400.0
2012-10-04 15:20:00,18.29,18.29,18.26,18.28,57000.0,18.29,18.29,18.26,18.28,57000.0
2012-10-04 15:30:00,18.28,18.28,18.27,18.27,45000.0,18.28,18.28,18.27,18.27,45000.0
2012-10-04 15:40:00,18.27,18.29,18.26,18.29,118200.0,18.27,18.29,18.26,18.29,118200.0
2012-10-04 15:50:00,18.29,18.3,18.27,18.29,129600.0,18.29,18.3,18.27,18.29,129600.0
2012-10-05 09:30:00,18.31,18.33,18.25,18.27,94800.0,18.31,18.33,18.25,18.27,94800.0
2012-10-05 09:40:00,18.27,18.3,18.21,18.23,46200.0,18.27,18.3,18.21,18.23,46200.0
2012-10-05 09:50:00,18.21,18.24,18.21,18.22,30000.0,18.21,18.24,18.21,18.22,30000.0
2012-10-05 10:00:00,18.22,18.23,18.21,18.22,57000.0,18.22,18.23,18.21,18.22,57000.0
2012-10-05 10:10:00,18.22,18.24,18.21,18.22,88800.0,18.22,18.24,18.21,18.22,88800.0
2012-10-05 10:20:00,18.22,18.23,18.21,18.22,34800.0,18.22,18.23,18.21,18.22,34800.0
2012-10-05 10:30:00,18.22,18.23,18.18,18.2,78000.0,18.22,18.23,18.18,18.2,78000.0
2012-10-05 10:40:00,18.21,18.24,18.21,18.21,25800.0,18.21,18.24,18.21,18.21,25800.0
2012-10-05 10:50:00,18.21,18.23,18.21,18.22,13800.0,18.21,18.23,18.21,18.22,13800.0
2012-10-05 11:00:00,18.22,18.23,18.2,18.2,55800.0,18.22,18.23,18.2,18.2,55800.0
2012-10-05 11:10:00,18.2,18.24,18.2,18.22,40200.0,18.2,18.24,18.2,18.22,40200.0
2012-10-05 11:20:00,18.21,18.21,18.17,18.17,49800.0,18.21,18.21,18.17,18.17,49800.0
2012-10-05 11:30:00,18.17,18.19,18.15,18.15,58800.0,18.17,18.19,18.15,18.15,58800.0
2012-10-05 11:40:00,18.15,18.17,18.11,18.16,92400.0,18.15,18.17,18.11,18.16,92400.0
2012-10-05 11:50:00,18.16,18.21,18.16,18.18,70200.0,18.16,18.21,18.16,18.18,70200.0
2012-10-05 12:00:00,18.18,18.19,18.15,18.15,24000.0,18.18,18.19,18.15,18.15,24000.0
2012-10-05 12:10:00,18.15,18.19,18.15,18.19,35400.0,18.15,18.19,18.15,18.19,35400.0
2012-10-05 12:20:00,18.17,18.18,18.16,18.17,28800.0,18.17,18.18,18.16,18.17,28800.0
2012-10-05 12:30:00,18.16,18.19,18.16,18.18,16200.0,18.16,18.19,18.16,18.18,16200.0
2012-10-05 12:40:00,18.18,18.18,18.16,18.16,46800.0,18.18,18.18,18.16,18.16,46800.0
2012-10-05 12:50:00,18.16,18.18,18.16,18.17,40800.0,18.16,18.18,18.16,18.17,40800.0
2012-10-05 13:00:00,18.17,18.18,18.16,18.17,55200.0,18.17,18.18,18.16,18.17,55200.0
2012-10-05 13:10:00,18.17,18.18,18.15,18.17,61800.0,18.17,18.18,18.15,18.17,61800.0
2012-10-05 13:20:00,18.17,18.18,18.16,18.17,29400.0,18.17,18.18,18.16,18.17,29400.0
2012-10-05 13:30:00,18.16,18.18,18.16,18.17,26400.0,18.16,18.18,18.16,18.17,26400.0
2012-10-05 13:40:00,18.17,18.18,18.16,18.17,91200.0,18.17,18.18,18.16,18.17,91200.0
2012-10-05 13:50:00,18.17,18.18,18.16,18.17,48600.0,18.17,18.18,18.16,18.17,48600.0
2012-10-05 14:00:00,18.16,18.18,18.16,18.18,22800.0,18.16,18.18,18.16,18.18,22800.0
2012-10-05 14:10:00,18.17,18.18,18.16,18.18,31200.0,18.17,18.18,18.16,18.18,31200.0
2012-10-05 14:20:00,18.17,18.18,18.15,18.15,18600.0,18.17,18.18,18.15,18.15,18600.0
2012-10-05 14:30:00,18.16,18.17,18.1,18.1,43200.0,18.16,18.17,18.1,18.1,43200.0
2012-10-05 14:40:00,18.1,18.11,18.08,18.08,122400.0,18.1,18.11,18.08,18.08,122400.0
2012-10-05 14:50:00,18.08,18.11,18.08,18.08,32400.0,18.08,18.11,18.08,18.08,32400.0
2012-10-05 15:00:00,18.08,18.11,18.07,18.09,66000.0,18.08,18.11,18.07,18.09,66000.0
2012-10-05 15:10:00,18.1,18.11,18.08,18.1,69000.0,18.1,18.11,18.08,18.1,69000.0
2012-10-05 15:20:00,18.1,18.1,18.07,18.08,106800.0,18.1,18.1,18.07,18.08,106800.0
2012-10-05 15:30:00,18.08,18.08,18.04,18.05,160800.0,18.08,18.08,18.04,18.05,160800.0
2012-10-05 15:40:00,18.05,18.09,18.04,18.08,133200.0,18.05,18.09,18.04,18.08,133200.0
2012-10-05 15:50:00,18.07,18.08,18.04,18.08,344400.0,18.07,18.08,18.04,18.08,344400.0
2012-10-08 09:30:00,18.06,18.07,17.98,17.99,78600.0,18.06,18.07,17.98,17.99,78600.0
2012-10-08 09:40:00,17.99,18.03,17.88,17.88,136200.0,17.99,18.03,17.88,17.88,136200.0
2012-10-08 09:50:00,17.89,17.95,17.88,17.91,31800.0,17.89,17.95,17.88,17.91,31800.0
2012-10-08 10:00:00,17.89,17.99,17.88,17.97,76200.0,17.89,17.99,17.88,17.97,76200.0
2012-10-08 10:10:00,17.97,17.98,17.96,17.98,94200.0,17.97,17.98,17.96,17.98,94200.0
2012-10-08 10:20:00,17.99,17.99,17.97,17.97,28200.0,17.99,17.99,17.97,17.97,28200.0
2012-10-08 10:30:00,17.97,17.98,17.95,17.97,27000.0,17.97,17.98,17.95,17.97,27000.0
2012-10-08 10:40:00,17.97,17.97,17.93,17.95,27600.0,17.97,17.97,17.93,17.95,27600.0
2012-10-08 10:50:00,17.94,17.94,17.91,17.92,42000.0,17.94,17.94,17.91,17.92,42000.0
2012-10-08 11:00:00,17.91,17.92,17.91,17.91,60600.0,17.91,17.92,17.91,17.91,60600.0
2012-10-08 11:10:00,17.91,17.92,17.86,17.86,55800.0,17.91,17.92,17.86,17.86,55800.0
2012-10-08 11:20:00,17.86,17.86,17.83,17.84,74400.0,17.86,17.86,17.83,17.84,74400.0
2012-10-08 11:30:00,17.84,17.85,17.8,17.82,57000.0,17.84,17.85,17.8,17.82,57000.0
2012-10-08 11:40:00,17.81,17.85,17.81,17.81,102000.0,17.81,17.85,17.81,17.81,102000.0
2012-10-08 11:50:00,17.79,17.82,17.79,17.82,43200.0,17.79,17.82,17.79,17.82,43200.0
2012-10-08 12:00:00,17.82,17.84,17.81,17.81,37200.0,17.82,17.84,17.81,17.81,37200.0
2012-10-08 12:10:00,17.81,17.82,17.8,17.81,54000.0,17.81,17.82,17.8,17.81,54000.0
2012-10-08 12:20:00,17.81,17.82,17.79,17.8,88800.0,17.81,17.82,17.79,17.8,88800.0
2012-10-08 12:30:00,17.81,17.86,17.81,17.86,33600.0,17.81,17.86,17.81,17.86,33600.0
2012-10-08 12:40:00,17.86,17.88,17.85,17.86,40800.0,17.86,17.88,17.85,17.86,40800.0
2012-10-08 12:50:00,17.86,17.89,17.86,17.89,13200.0,17.86,17.89,17.86,17.89,13200.0
2012-10-08 13:00:00,17.9,17.9,17.89,17.9,12600.0,17.9,17.9,17.89,17.9,12600.0
2012-10-08 13:10:00,17.9,17.9,17.88,17.9,11400.0,17.9,17.9,17.88,17.9,11400.0
2012-10-08 13:20:00,17.9,17.91,17.9,17.91,6600.0,17.9,17.91,17.9,17.91,6600.0
2012-10-08 13:30:00,17.92,17.94,17.92,17.92,30600.0,17.92,17.94,17.92,17.92,30600.0
2012-10-08 13:40:00,17.93,17.95,17.93,17.93,6600.0,17.93,17.95,17.93,17.93,6600.0
2012-10-08 13:50:00,17.93,17.95,17.93,17.95,24000.0,17.93,17.95,17.93,17.95,24000.0
2012-10-08 14:00:00,17.96,17.97,17.93,17.93,123000.0,17.96,17.97,17.93,17.93,123000.0
2012-10-08 14:10:00,17.93,17.93,17.91,17.91,73800.0,17.93,17.93,17.91,17.91,73800.0
2012-10-08 14:20:00,17.91,17.92,17.91,17.92,12600.0,17.91,17.92,17.91,17.92,12600.0
2012-10-08 14:30:00,17.92,17.93,17.92,17.93,28200.0,17.92,17.93,17.92,17.93,28200.0
2012-10-08 14:40:00,17.93,17.93,17.92,17.93,29400.0,17.93,17.93,17.92,17.93,29400.0
2012-10-08 14:50:00,17.93,17.93,17.92,17.92,27000.0,17.93,17.93,17.92,17.92,27000.0
2012-10-08 15:00:00,17.93,17.94,17.9,17.91,52800.0,17.93,17.94,17.9,17.91,52800.0
2012-10-08 15:10:00,17.91,17.92,17.9,17.91,28200.0,17.91,17.92,17.9,17.91,28200.0
2012-10-08 15:20:00,17.91,17.93,17.91,17.93,35400.0,17.91,17.93,17.91,17.93,35400.0
2012-10-08 15:30:00,17.93,17.95,17.93,17.94,60000.0,17.93,17.95,17.93,17.94,60000.0
2012-10-08 15:40:00,17.94,17.94,17.92,17.92,57600.0,17.94,17.94,17.92,17.92,57600.0
2012-10-08 15:50:00,17.92,17.93,17.9,17.9,199200.0,17.92,17.93,17.9,17.9,199200.0
2012-10-09 09:30:00,14.93,14.93,14.51,14.65,6409800.0,14.93,14.93,14.51,14.65,6409800.0
2012-10-09 09:40:00,14.65,14.72,14.42,14.5,3517800.0,14.65,14.72,14.42,14.5,3517800.0
2012-10-09 09:50:00,14.5,14.51,14.3,14.39,2355600.0,14.5,14.51,14.3,14.39,2355600.0
2012-10-09 10:00:00,14.39,14.73,14.39,14.71,3466800.0,14.39,14.73,14.39,14.71,3466800.0
2012-10-09 10:10:00,14.71,14.71,14.58,14.66,1964400.0,14.71,14.71,14.58,14.66,1964400.0
2012-10-09 10:20:00,14.67,14.7,14.58,14.65,1767600.0,14.67,14.7,14.58,14.65,1767600.0
2012-10-09 10:30:00,14.65,14.75,14.61,14.69,2282400.0,14.65,14.75,14.61,14.69,2282400.0
2012-10-09 10:40:00,14.7,14.71,14.47,14.6,1628400.0,14.7,14.71,14.47,14.6,1628400.0
2012-10-09 10:50:00,14.6,14.72,14.57,14.7,1587000.0,14.6,14.72,14.57,14.7,1587000.0
2012-10-09 11:00:00,14.7,14.72,14.61,14.61,948600.0,14.7,14.72,14.61,14.61,948600.0
2012-10-09 11:10:00,14.62,14.65,14.58,14.59,709200.0,14.62,14.65,14.58,14.59,709200.0
2012-10-09 11:20:00,14.59,14.6,14.5,14.54,856200.0,14.59,14.6,14.5,14.54,856200.0
2012-10-09 11:30:00,14.54,14.55,14.5,14.52,1000200.0,14.54,14.55,14.5,14.52,1000200.0
2012-10-09 11:40:00,14.52,14.58,14.51,14.57,832800.0,14.52,14.58,14.51,14.57,832800.0
2012-10-09 11:50:00,14.57,14.6,14.52,14.53,551400.0,14.57,14.6,14.52,14.53,551400.0
2012-10-09 12:00:00,14.53,14.57,14.52,14.54,525000.0,14.53,14.57,14.52,14.54,525000.0
2012-10-09 12:10:00,14.54,14.55,14.53,14.54,468600.0,14.54,14.55,14.53,14.54,468600.0
2012-10-09 12:20:00,14.54,14.56,14.54,14.54,507600.0,14.54,14.56,14.54,14.54,507600.0
2012-10-09 12:30:00,14.54,14.56,14.53,14.53,344400.0,14.54,14.56,14.53,14.53,344400.0
2012-10-09 12:40:00,14.53,14.55,14.5,14.54,1010400.0,14.53,14.55,14.5,14.54,1010400.0
2012-10-09 12:50:00,14.54,14.54,14.41,14.42,937800.0,14.54,14.54,14.41,14.42,937800.0
2012-10-09 13:00:00,14.42,14.47,14.38,14.41,1045800.0,14.42,14.47,14.38,14.41,1045800.0
2012-10-09 13:10:00,14.42,14.47,14.35,14.43,289800.0,14.42,14.47,14.35,14.43,289800.0
2012-10-09 13:20:00,14.42,14.55,14.41,14.54,555000.0,14.42,14.55,14.41,14.54,555000.0
2012-10-09 13:30:00,14.54,14.55,14.46,14.46,1603200.0,14.54,14.55,14.46,14.46,1603200.0
2012-10-09 13:40:00,14.46,14.48,14.41,14.43,408600.0,14.46,14.48,14.41,14.43,408600.0
2012-10-09 13:50:00,14.43,14.48,14.39,14.39,504600.0,14.43,14.48,14.39,14.39,504600.0
2012-10-09 14:00:00,14.39,14.41,14.35,14.4,1236000.0,14.39,14.41,14.35,14.4,1236000.0
2012-10-09 14:10:00,14.4,14.42,14.39,14.42,482400.0,14.4,14.42,14.39,14.42,482400.0
2012-10-09 14:20:00,14.42,14.45,14.34,14.41,444000.0,14.42,14.45,14.34,14.41,444000.0
2012-10-09 14:30:00,14.42,14.42,14.4,14.42,271800.0,14.42,14.42,14.4,14.42,271800.0
2012-10-09 14:40:00,14.42,14.42,14.32,14.37,695400.0,14.42,14.42,14.32,14.37,695400.0
2012-10-09 14:50:00,14.37,14.38,14.33,14.38,376800.0,14.37,14.38,14.33,14.38,376800.0
2012-10-09 15:00:00,14.38,14.4,14.35,14.37,438000.0,14.38,14.4,14.35,14.37,438000.0
2012-10-09 15:10:00,14.37,14.37,14.26,14.26,672600.0,14.37,14.37,14.26,14.26,672600.0
2012-10-09 15:20:00,14.26,14.32,14.26,14.27,917400.0,14.26,14.32,14.26,14.27,917400.0
2012-10-09 15:30:00,14.27,14.28,14.17,14.21,1193400.0,14.27,14.28,14.17,14.21,1193400.0
2012-10-09 15:40:00,14.22,14.28,14.21,14.22,1090200.0,14.22,14.28,14.21,14.22,1090200.0
2012-10-09 15:50:00,14.22,14.22,14.1,14.1,2160000.0,14.22,14.22,14.1,14.1,2160000.0
2012-10-10 09:30:00,13.88,14.1,13.84,14.1,1771800.0,13.88,14.1,13.84,14.1,1771800.0
2012-10-10 09:40:00,14.09,14.27,14.09,14.17,1653600.0,14.09,14.27,14.09,14.17,1653600.0
2012-10-10 09:50:00,14.17,14.36,14.17,14.29,1267800.0,14.17,14.36,14.17,14.29,1267800.0
2012-10-10 10:00:00,14.28,14.3,14.22,14.29,547800.0,14.28,14.3,14.22,14.29,547800.0
2012-10-10 10:10:00,14.29,14.38,14.22,14.37,754200.0,14.29,14.38,14.22,14.37,754200.0
2012-10-10 10:20:00,14.36,14.49,14.36,14.48,1168200.0,14.36,14.49,14.36,14.48,1168200.0
2012-10-10 10:30:00,14.47,14.6,14.44,14.56,1116600.0,14.47,14.6,14.44,14.56,1116600.0
2012-10-10 10:40:00,14.56,14.61,14.52,14.58,628800.0,14.56,14.61,14.52,14.58,628800.0
2012-10-10 10:50:00,14.58,14.58,14.49,14.5,711600.0,14.58,14.58,14.49,14.5,711600.0
2012-10-10 11:00:00,14.5,14.57,14.48,14.56,427200.0,14.5,14.57,14.48,14.56,427200.0
2012-10-10 11:10:00,14.56,14.65,14.55,14.6,651600.0,14.56,14.65,14.55,14.6,651600.0
2012-10-10 11:20:00,14.6,14.62,14.57,14.58,337200.0,14.6,14.62,14.57,14.58,337200.0
2012-10-10 11:30:00,14.58,14.65,14.58,14.63,485400.0,14.58,14.65,14.58,14.63,485400.0
2012-10-10 11:40:00,14.63,14.71,14.58,14.63,601200.0,14.63,14.71,14.58,14.63,601200.0
2012-10-10 11:50:00,14.63,14.67,14.63,14.67,420000.0,14.63,14.67,14.63,14.67,420000.0
2012-10-10 12:00:00,14.66,14.68,14.65,14.66,488400.0,14.66,14.68,14.65,14.66,488400.0
2012-10-10 12:10:00,14.66,14.67,14.63,14.66,396600.0,14.66,14.67,14.63,14.66,396600.0
2012-10-10 12:20:00,14.66,14.67,14.64,14.66,289200.0,14.66,14.67,14.64,14.66,289200.0
2012-10-10 12:30:00,14.66,14.67,14.63,14.64,407400.0,14.66,14.67,14.63,14.64,407400.0
2012-10-10 12:40:00,14.63,14.64,14.61,14.62,691800.0,14.63,14.64,14.61,14.62,691800.0
2012-10-10 12:50:00,14.62,14.63,14.61,14.61,216000.0,14.62,14.63,14.61,14.61,216000.0
2012-10-10 13:00:00,14.6,14.64,14.59,14.63,387600.0,14.6,14.64,14.59,14.63,387600.0
2012-10-10 13:10:00,14.63,14.63,14.61,14.62,249600.0,14.63,14.63,14.61,14.62,249600.0
2012-10-10 13:20:00,14.63,14.64,14.62,14.62,214200.0,14.63,14.64,14.62,14.62,214200.0
2012-10-10 13:30:00,14.62,14.67,14.61,14.67,250200.0,14.62,14.67,14.61,14.67,250200.0
2012-10-10 13:40:00,14.67,14.67,14.66,14.67,168600.0,14.67,14.67,14.66,14.67,168600.0
2012-10-10 13:50:00,14.66,14.67,14.66,14.66,99000.0,14.66,14.67,14.66,14.66,99000.0
2012-10-10 14:00:00,14.67,14.7,14.65,14.68,584400.0,14.67,14.7,14.65,14.68,584400.0
2012-10-10 14:10:00,14.68,14.7,14.67,14.68,194400.0,14.68,14.7,14.67,14.68,194400.0
2012-10-10 14:20:00,14.68,14.68,14.61,14.63,954600.0,14.68,14.68,14.61,14.63,954600.0
2012-10-10 14:30:00,14.63,14.63,14.59,14.61,353400.0,14.63,14.63,14.59,14.61,353400.0
2012-10-10 14:40:00,14.61,14.63,14.57,14.59,275400.0,14.61,14.63,14.57,14.59,275400.0
2012-10-10 14:50:00,14.59,14.59,14.57,14.58,255600.0,14.59,14.59,14.57,14.58,255600.0
2012-10-10 15:00:00,14.58,14.61,14.56,14.61,292800.0,14.58,14.61,14.56,14.61,292800.0
2012-10-10 15:10:00,14.6,14.62,14.6,14.6,330600.0,14.6,14.62,14.6,14.6,330600.0
2012-10-10 15:20:00,14.6,14.61,14.59,14.61,192600.0,14.6,14.61,14.59,14.61,192600.0
2012-10-10 15:30:00,14.61,14.64,14.6,14.62,483000.0,14.61,14.64,14.6,14.62,483000.0
2012-10-10 15:40:00,14.62,14.67,14.62,14.64,486600.0,14.62,14.67,14.62,14.64,486600.0
2012-10-10 15:50:00,14.64,14.66,14.63,14.63,810000.0,14.64,14.66,14.63,14.63,810000.0
2012-10-11 09:30:00,14.68,14.8,14.63,14.74,597000.0,14.68,14.8,14.63,14.74,597000.0
2012-10-11 09:40:00,14.74,14.77,14.71,14.71,473400.0,14.74,14.77,14.71,14.71,473400.0
2012-10-11 09:50:00,14.72,14.73,14.58,14.7,292200.0,14.72,14.73,14.58,14.7,292200.0
2012-10-11 10:00:00,14.7,14.72,14.63,14.66,287400.0,14.7,14.72,14.63,14.66,287400.0
2012-10-11 10:10:00,14.66,14.71,14.66,14.69,321000.0,14.66,14.71,14.66,14.69,321000.0
2012-10-11 10:20:00,14.69,14.72,14.67,14.67,135600.0,14.69,14.72,14.67,14.67,135600.0
2012-10-11 10:30:00,14.67,14.68,14.63,14.63,151800.0,14.67,14.68,14.63,14.63,151800.0
2012-10-11 10:40:00,14.63,14.67,14.62,14.67,114600.0,14.63,14.67,14.62,14.67,114600.0
2012-10-11 10:50:00,14.66,14.67,14.58,14.62,163200.0,14.66,14.67,14.58,14.62,163200.0
2012-10-11 11:00:00,14.61,14.63,14.54,14.55,196800.0,14.61,14.63,14.54,14.55,196800.0
2012-10-11 11:10:00,14.55,14.56,14.47,14.52,213600.0,14.55,14.56,14.47,14.52,213600.0
2012-10-11 11:20:00,14.52,14.56,14.51,14.56,233400.0,14.52,14.56,14.51,14.56,233400.0
2012-10-11 11:30:00,14.55,14.55,14.51,14.53,145800.0,14.55,14.55,14.51,14.53,145800.0
2012-10-11 11:40:00,14.53,14.53,14.48,14.49,128400.0,14.53,14.53,14.48,14.49,128400.0
2012-10-11 11:50:00,14.49,14.49,14.42,14.45,211200.0,14.49,14.49,14.42,14.45,211200.0
2012-10-11 12:00:00,14.45,14.46,14.42,14.43,121800.0,14.45,14.46,14.42,14.43,121800.0
2012-10-11 12:10:00,14.42,14.46,14.42,14.44,130800.0,14.42,14.46,14.42,14.44,130800.0
2012-10-11 12:20:00,14.44,14.46,14.42,14.46,110400.0,14.44,14.46,14.42,14.46,110400.0
2012-10-11 12:30:00,14.46,14.5,14.45,14.5,119400.0,14.46,14.5,14.45,14.5,119400.0
2012-10-11 12:40:00,14.5,14.53,14.47,14.51,168000.0,14.5,14.53,14.47,14.51,168000.0
2012-10-11 12:50:00,14.52,14.53,14.49,14.5,105000.0,14.52,14.53,14.49,14.5,105000.0
2012-10-11 13:00:00,14.49,14.5,14.47,14.47,88800.0,14.49,14.5,14.47,14.47,88800.0
2012-10-11 13:10:00,14.47,14.48,14.44,14.44,88800.0,14.47,14.48,14.44,14.44,88800.0
2012-10-11 13:20:00,14.44,14.47,14.42,14.47,126600.0,14.44,14.47,14.42,14.47,126600.0
2012-10-11 13:30:00,14.46,14.47,14.44,14.45,139800.0,14.46,14.47,14.44,14.45,139800.0
2012-10-11 13:40:00,14.45,14.45,14.44,14.44,124200.0,14.45,14.45,14.44,14.44,124200.0
2012-10-11 13:50:00,14.44,14.45,14.42,14.44,82800.0,14.44,14.45,14.42,14.44,82800.0
2012-10-11 14:00:00,14.44,14.49,14.44,14.46,169200.0,14.44,14.49,14.44,14.46,169200.0
2012-10-11 14:10:00,14.46,14.53,14.46,14.51,76800.0,14.46,14.53,14.46,14.51,76800.0
2012-10-11 14:20:00,14.51,14.52,14.47,14.47,154200.0,14.51,14.52,14.47,14.47,154200.0
2012-10-11 14:30:00,14.47,14.48,14.45,14.45,194400.0,14.47,14.48,14.45,14.45,194400.0
2012-10-11 14:40:00,14.45,14.45,14.43,14.43,154800.0,14.45,14.45,14.43,14.43,154800.0
2012-10-11 14:50:00,14.44,14.45,14.42,14.42,138600.0,14.44,14.45,14.42,14.42,138600.0
2012-10-11 15:00:00,14.42,14.44,14.42,14.43,290400.0,14.42,14.44,14.42,14.43,290400.0
2012-10-11 15:10:00,14.43,14.44,14.4,14.41,225600.0,14.43,14.44,14.4,14.41,225600.0
2012-10-11 15:20:00,14.41,14.42,14.38,14.39,234000.0,14.41,14.42,14.38,14.39,234000.0
2012-10-11 15:30:00,14.39,14.4,14.38,14.38,226800.0,14.39,14.4,14.38,14.38,226800.0
2012-10-11 15:40:00,14.38,14.38,14.31,14.32,384600.0,14.38,14.38,14.31,14.32,384600.0
2012-10-11 15:50:00,14.32,14.37,14.32,14.36,498000.0,14.32,14.37,14.32,14.36,498000.0
2012-10-12 09:30:00,14.38,14.42,14.36,14.39,154800.0,14.38,14.42,14.36,14.39,154800.0
2012-10-12 09:40:00,14.4,14.47,14.38,14.43,176400.0,14.4,14.47,14.38,14.43,176400.0
2012-10-12 09:50:00,14.43,14.51,14.42,14.5,102000.0,14.43,14.51,14.42,14.5,102000.0
2012-10-12 10:00:00,14.5,14.53,14.48,14.51,147600.0,14.5,14.53,14.48,14.51,147600.0
2012-10-12 10:10:00,14.5,14.56,14.49,14.53,253200.0,14.5,14.56,14.49,14.53,253200.0
2012-10-12 10:20:00,14.54,14.54,14.49,14.51,180000.0,14.54,14.54,14.49,14.51,180000.0
2012-10-12 10:30:00,14.51,14.51,14.46,14.48,231000.0,14.51,14.51,14.46,14.48,231000.0
2012-10-12 10:40:00,14.48,14.51,14.46,14.46,150000.0,14.48,14.51,14.46,14.46,150000.0
2012-10-12 10:50:00,14.47,14.48,14.45,14.47,186600.0,14.47,14.48,14.45,14.47,186600.0
2012-10-12 11:00:00,14.47,14.52,14.47,14.49,102600.0,14.47,14.52,14.47,14.49,102600.0
2012-10-12 11:10:00,14.49,14.52,14.49,14.51,245400.0,14.49,14.52,14.49,14.51,245400.0
2012-10-12 11:20:00,14.51,14.54,14.49,14.51,306000.0,14.51,14.54,14.49,14.51,306000.0
2012-10-12 11:30:00,14.5,14.51,14.46,14.5,264600.0,14.5,14.51,14.46,14.5,264600.0
2012-10-12 11:40:00,14.5,14.53,14.49,14.53,615000.0,14.5,14.53,14.49,14.53,615000.0
2012-10-12 11:50:00,14.53,14.55,14.51,14.53,110400.0,14.53,14.55,14.51,14.53,110400.0
2012-10-12 12:00:00,14.53,14.56,14.53,14.55,184800.0,14.53,14.56,14.53,14.55,184800.0
2012-10-12 12:10:00,14.56,14.57,14.53,14.53,93600.0,14.56,14.57,14.53,14.53,93600.0
2012-10-12 12:20:00,14.54,14.56,14.53,14.56,207000.0,14.54,14.56,14.53,14.56,207000.0
2012-10-12 12:30:00,14.55,14.57,14.55,14.57,146400.0,14.55,14.57,14.55,14.57,146400.0
2012-10-12 12:40:00,14.57,14.59,14.56,14.58,327000.0,14.57,14.59,14.56,14.58,327000.0
2012-10-12 12:50:00,14.59,14.65,14.58,14.63,268800.0,14.59,14.65,14.58,14.63,268800.0
2012-10-12 13:00:00,14.62,14.64,14.61,14.63,221400.0,14.62,14.64,14.61,14.63,221400.0
2012-10-12 13:10:00,14.62,14.62,14.58,14.6,99600.0,14.62,14.62,14.58,14.6,99600.0
2012-10-12 13:20:00,14.6,14.64,14.59,14.59,207000.0,14.6,14.64,14.59,14.59,207000.0
2012-10-12 13:30:00,14.6,14.61,14.59,14.6,144600.0,14.6,14.61,14.59,14.6,144600.0
2012-10-12 13:40:00,14.6,14.61,14.57,14.58,155400.0,14.6,14.61,14.57,14.58,155400.0
2012-10-12 13:50:00,14.58,14.6,14.57,14.58,148200.0,14.58,14.6,14.57,14.58,148200.0
2012-10-12 14:00:00,14.58,14.59,14.57,14.57,198000.0,14.58,14.59,14.57,14.57,198000.0
2012-10-12 14:10:00,14.57,14.57,14.56,14.56,136800.0,14.57,14.57,14.56,14.56,136800.0
2012-10-12 14:20:00,14.56,14.59,14.56,14.58,98400.0,14.56,14.59,14.56,14.58,98400.0
2012-10-12 14:30:00,14.58,14.58,14.55,14.55,103800.0,14.58,14.58,14.55,14.55,103800.0
2012-10-12 14:40:00,14.55,14.58,14.54,14.56,157800.0,14.55,14.58,14.54,14.56,157800.0
2012-10-12 14:50:00,14.56,14.57,14.53,14.54,117000.0,14.56,14.57,14.53,14.54,117000.0
2012-10-12 15:00:00,14.54,14.54,14.51,14.53,135000.0,14.54,14.54,14.51,14.53,135000.0
2012-10-12 15:10:00,14.53,14.55,14.52,14.53,219600.0,14.53,14.55,14.52,14.53,219600.0
2012-10-12 15:20:00,14.53,14.56,14.53,14.56,205200.0,14.53,14.56,14.53,14.56,205200.0
2012-10-12 15:30:00,14.56,14.57,14.54,14.54,292800.0,14.56,14.57,14.54,14.54,292800.0
2012-10-12 15:40:00,14.54,14.54,14.51,14.51,209400.0,14.54,14.54,14.51,14.51,209400.0
2012-10-12 15:50:00,14.51,14.53,14.51,14.52,401400.0,14.51,14.53,14.51,14.52,401400.0
2012-10-15 09:30:00,14.61,14.66,14.52,14.59,258600.0,14.61,14.66,14.52,14.59,258600.0
2012-10-15 09:40:00,14.58,14.58,14.43,14.45,228600.0,14.58,14.58,14.43,14.45,228600.0
2012-10-15 09:50:00,14.46,14.47,14.4,14.41,388200.0,14.46,14.47,14.4,14.41,388200.0
2012-10-15 10:00:00,14.41,14.43,14.37,14.37,361200.0,14.41,14.43,14.37,14.37,361200.0
2012-10-15 10:10:00,14.38,14.43,14.36,14.42,183000.0,14.38,14.43,14.36,14.42,183000.0
2012-10-15 10:20:00,14.42,14.44,14.38,14.41,394200.0,14.42,14.44,14.38,14.41,394200.0
2012-10-15 10:30:00,14.41,14.46,14.4,14.43,204000.0,14.41,14.46,14.4,14.43,204000.0
2012-10-15 10:40:00,14.43,14.44,14.41,14.43,116400.0,14.43,14.44,14.41,14.43,116400.0
2012-10-15 10:50:00,14.43,14.43,14.41,14.42,100200.0,14.43,14.43,14.41,14.42,100200.0
2012-10-15 11:00:00,14.43,14.46,14.43,14.45,84000.0,14.43,14.46,14.43,14.45,84000.0
2012-10-15 11:10:00,14.45,14.48,14.45,14.47,97200.0,14.45,14.48,14.45,14.47,97200.0
2012-10-15 11:20:00,14.47,14.5,14.46,14.47,171000.0,14.47,14.5,14.46,14.47,171000.0
2012-10-15 11:30:00,14.47,14.5,14.46,14.48,96000.0,14.47,14.5,14.46,14.48,96000.0
2012-10-15 11:40:00,14.48,14.5,14.48,14.49,135600.0,14.48,14.5,14.48,14.49,135600.0
2012-10-15 11:50:00,14.49,14.49,14.48,14.49,115800.0,14.49,14.49,14.48,14.49,115800.0
2012-10-15 12:00:00,14.49,14.5,14.48,14.48,114000.0,14.49,14.5,14.48,14.48,114000.0
2012-10-15 12:10:00,14.49,14.49,14.47,14.48,85800.0,14.49,14.49,14.47,14.48,85800.0
2012-10-15 12:20:00,14.48,14.5,14.47,14.5,121800.0,14.48,14.5,14.47,14.5,121800.0
2012-10-15 12:30:00,14.5,14.5,14.49,14.5,130800.0,14.5,14.5,14.49,14.5,130800.0
2012-10-15 12:40:00,14.51,14.52,14.49,14.49,112200.0,14.51,14.52,14.49,14.49,112200.0
2012-10-15 12:50:00,14.49,14.51,14.49,14.49,79800.0,14.49,14.51,14.49,14.49,79800.0
2012-10-15 13:00:00,14.5,14.51,14.49,14.5,78000.0,14.5,14.51,14.49,14.5,78000.0
2012-10-15 13:10:00,14.5,14.51,14.49,14.49,84000.0,14.5,14.51,14.49,14.49,84000.0
2012-10-15 13:20:00,14.49,14.5,14.48,14.49,120000.0,14.49,14.5,14.48,14.49,120000.0
2012-10-15 13:30:00,14.5,14.51,14.49,14.5,55800.0,14.5,14.51,14.49,14.5,55800.0
2012-10-15 13:40:00,14.5,14.53,14.49,14.53,70800.0,14.5,14.53,14.49,14.53,70800.0
2012-10-15 13:50:00,14.53,14.53,14.5,14.5,72000.0,14.53,14.53,14.5,14.5,72000.0
2012-10-15 14:00:00,14.5,14.51,14.49,14.5,52200.0,14.5,14.51,14.49,14.5,52200.0
2012-10-15 14:10:00,14.51,14.51,14.49,14.49,87600.0,14.51,14.51,14.49,14.49,87600.0
2012-10-15 14:20:00,14.49,14.51,14.49,14.49,63000.0,14.49,14.51,14.49,14.49,63000.0
2012-10-15 14:30:00,14.5,14.5,14.49,14.5,89400.0,14.5,14.5,14.49,14.5,89400.0
2012-10-15 14:40:00,14.5,14.5,14.48,14.49,153600.0,14.5,14.5,14.48,14.49,153600.0
2012-10-15 14:50:00,14.49,14.5,14.47,14.48,111600.0,14.49,14.5,14.47,14.48,111600.0
2012-10-15 15:00:00,14.48,14.49,14.47,14.49,225600.0,14.48,14.49,14.47,14.49,225600.0
2012-10-15 15:10:00,14.49,14.51,14.49,14.51,153600.0,14.49,14.51,14.49,14.51,153600.0
2012-10-15 15:20:00,14.51,14.51,14.49,14.5,120000.0,14.51,14.51,14.49,14.5,120000.0
2012-10-15 15:30:00,14.5,14.51,14.49,14.5,180000.0,14.5,14.51,14.49,14.5,180000.0
2012-10-15 15:40:00,14.5,14.51,14.49,14.51,160800.0,14.5,14.51,14.49,14.51,160800.0
2012-10-15 15:50:00,14.51,14.56,14.51,14.55,427800.0,14.51,14.56,14.51,14.55,427800.0
2012-10-16 09:30:00,14.65,14.74,14.56,14.72,334800.0,14.65,14.74,14.56,14.72,334800.0
2012-10-16 09:40:00,14.72,14.74,14.68,14.71,142800.0,14.72,14.74,14.68,14.71,142800.0
2012-10-16 09:50:00,14.71,14.72,14.66,14.67,176400.0,14.71,14.72,14.66,14.67,176400.0
2012-10-16 10:00:00,14.67,14.72,14.66,14.72,141600.0,14.67,14.72,14.66,14.72,141600.0
2012-10-16 10:10:00,14.71,14.71,14.61,14.62,105000.0,14.71,14.71,14.61,14.62,105000.0
2012-10-16 10:20:00,14.61,14.68,14.59,14.68,120000.0,14.61,14.68,14.59,14.68,120000.0
2012-10-16 10:30:00,14.68,14.69,14.66,14.66,54600.0,14.68,14.69,14.66,14.66,54600.0
2012-10-16 10:40:00,14.66,14.69,14.66,14.66,66000.0,14.66,14.69,14.66,14.66,66000.0
2012-10-16 10:50:00,14.65,14.66,14.63,14.63,107400.0,14.65,14.66,14.63,14.63,107400.0
2012-10-16 11:00:00,14.63,14.64,14.62,14.63,79200.0,14.63,14.64,14.62,14.63,79200.0
2012-10-16 11:10:00,14.62,14.64,14.61,14.64,90000.0,14.62,14.64,14.61,14.64,90000.0
2012-10-16 11:20:00,14.64,14.69,14.64,14.69,48600.0,14.64,14.69,14.64,14.69,48600.0
2012-10-16 11:30:00,14.69,14.69,14.65,14.67,159600.0,14.69,14.69,14.65,14.67,159600.0
2012-10-16 11:40:00,14.67,14.69,14.65,14.69,70200.0,14.67,14.69,14.65,14.69,70200.0
2012-10-16 11:50:00,14.69,14.71,14.68,14.71,70200.0,14.69,14.71,14.68,14.71,70200.0
2012-10-16 12:00:00,14.71,14.75,14.71,14.74,81600.0,14.71,14.75,14.71,14.74,81600.0
2012-10-16 12:10:00,14.74,14.76,14.72,14.73,223200.0,14.74,14.76,14.72,14.73,223200.0
2012-10-16 12:20:00,14.73,14.73,14.7,14.71,159000.0,14.73,14.73,14.7,14.71,159000.0
2012-10-16 12:30:00,14.72,14.73,14.71,14.72,64800.0,14.72,14.73,14.71,14.72,64800.0
2012-10-16 12:40:00,14.71,14.71,14.66,14.66,55200.0,14.71,14.71,14.66,14.66,55200.0
2012-10-16 12:50:00,14.66,14.7,14.66,14.68,88200.0,14.66,14.7,14.66,14.68,88200.0
2012-10-16 13:00:00,14.68,14.69,14.68,14.68,41400.0,14.68,14.69,14.68,14.68,41400.0
2012-10-16 13:10:00,14.68,14.71,14.68,14.71,52200.0,14.68,14.71,14.68,14.71,52200.0
2012-10-16 13:20:00,14.71,14.73,14.7,14.73,38400.0,14.71,14.73,14.7,14.73,38400.0
2012-10-16 13:30:00,14.73,14.74,14.72,14.74,63000.0,14.73,14.74,14.72,14.74,63000.0
2012-10-16 13:40:00,14.73,14.73,14.71,14.73,76200.0,14.73,14.73,14.71,14.73,76200.0
2012-10-16 13:50:00,14.73,14.73,14.71,14.72,48600.0,14.73,14.73,14.71,14.72,48600.0
2012-10-16 14:00:00,14.73,14.74,14.71,14.71,92400.0,14.73,14.74,14.71,14.71,92400.0
2012-10-16 14:10:00,14.71,14.72,14.71,14.72,106800.0,14.71,14.72,14.71,14.72,106800.0
2012-10-16 14:20:00,14.72,14.73,14.71,14.72,145800.0,14.72,14.73,14.71,14.72,145800.0
2012-10-16 14:30:00,14.72,14.74,14.72,14.73,91800.0,14.72,14.74,14.72,14.73,91800.0
2012-10-16 14:40:00,14.74,14.75,14.72,14.74,85200.0,14.74,14.75,14.72,14.74,85200.0
2012-10-16 14:50:00,14.74,14.75,14.73,14.73,77400.0,14.74,14.75,14.73,14.73,77400.0
2012-10-16 15:00:00,14.73,14.74,14.72,14.72,147600.0,14.73,14.74,14.72,14.72,147600.0
2012-10-16 15:10:00,14.72,14.74,14.71,14.72,124800.0,14.72,14.74,14.71,14.72,124800.0
2012-10-16 15:20:00,14.72,14.73,14.71,14.72,184800.0,14.72,14.73,14.71,14.72,184800.0
2012-10-16 15:30:00,14.72,14.74,14.71,14.73,269400.0,14.72,14.74,14.71,14.73,269400.0
2012-10-16 15:40:00,14.73,14.78,14.73,14.77,202800.0,14.73,14.78,14.73,14.77,202800.0
2012-10-16 15:50:00,14.76,14.79,14.75,14.79,446400.0,14.76,14.79,14.75,14.79,446400.0
2012-10-17 09:30:00,14.9,14.9,14.66,14.72,684000.0,14.9,14.9,14.66,14.72,684000.0
2012-10-17 09:40:00,14.7,14.72,14.63,14.68,108600.0,14.7,14.72,14.63,14.68,108600.0
2012-10-17 09:50:00,14.69,14.7,14.66,14.69,99600.0,14.69,14.7,14.66,14.69,99600.0
2012-10-17 10:00:00,14.68,14.73,14.67,14.72,150000.0,14.68,14.73,14.67,14.72,150000.0
2012-10-17 10:10:00,14.72,14.74,14.68,14.68,184200.0,14.72,14.74,14.68,14.68,184200.0
2012-10-17 10:20:00,14.69,14.72,14.63,14.63,215400.0,14.69,14.72,14.63,14.63,215400.0
2012-10-17 10:30:00,14.63,14.67,14.62,14.67,104400.0,14.63,14.67,14.62,14.67,104400.0
2012-10-17 10:40:00,14.67,14.67,14.64,14.65,75600.0,14.67,14.67,14.64,14.65,75600.0
2012-10-17 10:50:00,14.64,14.65,14.63,14.64,88800.0,14.64,14.65,14.63,14.64,88800.0
2012-10-17 11:00:00,14.65,14.65,14.59,14.59,156000.0,14.65,14.65,14.59,14.59,156000.0
2012-10-17 11:10:00,14.6,14.6,14.57,14.59,200400.0,14.6,14.6,14.57,14.59,200400.0
2012-10-17 11:20:00,14.59,14.6,14.59,14.6,61200.0,14.59,14.6,14.59,14.6,61200.0
2012-10-17 11:30:00,14.6,14.62,14.58,14.61,79800.0,14.6,14.62,14.58,14.61,79800.0
2012-10-17 11:40:00,14.61,14.61,14.56,14.58,80400.0,14.61,14.61,14.56,14.58,80400.0
2012-10-17 11:50:00,14.59,14.63,14.59,14.61,68400.0,14.59,14.63,14.59,14.61,68400.0
2012-10-17 12:00:00,14.61,14.65,14.6,14.65,60000.0,14.61,14.65,14.6,14.65,60000.0
2012-10-17 12:10:00,14.65,14.67,14.64,14.65,110400.0,14.65,14.67,14.64,14.65,110400.0
2012-10-17 12:20:00,14.65,14.65,14.63,14.64,55800.0,14.65,14.65,14.63,14.64,55800.0
2012-10-17 12:30:00,14.64,14.66,14.64,14.65,48000.0,14.64,14.66,14.64,14.65,48000.0
2012-10-17 12:40:00,14.65,14.66,14.64,14.64,36000.0,14.65,14.66,14.64,14.64,36000.0
2012-10-17 12:50:00,14.64,14.66,14.63,14.66,46200.0,14.64,14.66,14.63,14.66,46200.0
2012-10-17 13:00:00,14.65,14.66,14.63,14.65,89400.0,14.65,14.66,14.63,14.65,89400.0
2012-10-17 13:10:00,14.65,14.66,14.63,14.65,83400.0,14.65,14.66,14.63,14.65,83400.0
2012-10-17 13:20:00,14.65,14.66,14.63,14.64,88200.0,14.65,14.66,14.63,14.64,88200.0
2012-10-17 13:30:00,14.65,14.66,14.63,14.64,75000.0,14.65,14.66,14.63,14.64,75000.0
2012-10-17 13:40:00,14.65,14.65,14.6,14.62,185400.0,14.65,14.65,14.6,14.62,185400.0
2012-10-17 13:50:00,14.62,14.62,14.6,14.6,163800.0,14.62,14.62,14.6,14.6,163800.0
2012-10-17 14:00:00,14.61,14.61,14.57,14.58,93600.0,14.61,14.61,14.57,14.58,93600.0
2012-10-17 14:10:00,14.58,14.59,14.57,14.59,62400.0,14.58,14.59,14.57,14.59,62400.0
2012-10-17 14:20:00,14.58,14.61,14.58,14.61,58200.0,14.58,14.61,14.58,14.61,58200.0
2012-10-17 14:30:00,14.61,14.62,14.6,14.61,81600.0,14.61,14.62,14.6,14.61,81600.0
2012-10-17 14:40:00,14.61,14.62,14.6,14.6,46800.0,14.61,14.62,14.6,14.6,46800.0
2012-10-17 14:50:00,14.6,14.61,14.58,14.58,118200.0,14.6,14.61,14.58,14.58,118200.0
2012-10-17 15:00:00,14.58,14.61,14.56,14.6,84000.0,14.58,14.61,14.56,14.6,84000.0
2012-10-17 15:10:00,14.62,14.64,14.61,14.63,123000.0,14.62,14.64,14.61,14.63,123000.0
2012-10-17 15:20:00,14.63,14.65,14.63,14.63,129000.0,14.63,14.65,14.63,14.63,129000.0
2012-10-17 15:30:00,14.64,14.66,14.63,14.66,135600.0,14.64,14.66,14.63,14.66,135600.0
2012-10-17 15:40:00,14.66,14.67,14.63,14.64,207600.0,14.66,14.67,14.63,14.64,207600.0
2012-10-17 15:50:00,14.63,14.63,14.61,14.63,206400.0,14.63,14.63,14.61,14.63,206400.0
2012-10-18 09:30:00,14.6,14.63,14.5,14.51,220800.0,14.6,14.63,14.5,14.51,220800.0
2012-10-18 09:40:00,14.52,14.53,14.47,14.51,127800.0,14.52,14.53,14.47,14.51,127800.0
2012-10-18 09:50:00,14.53,14.62,14.51,14.58,130800.0,14.53,14.62,14.51,14.58,130800.0
2012-10-18 10:00:00,14.6,14.62,14.46,14.47,133200.0,14.6,14.62,14.46,14.47,133200.0
2012-10-18 10:10:00,14.47,14.49,14.45,14.46,180000.0,14.47,14.49,14.45,14.46,180000.0
2012-10-18 10:20:00,14.46,14.49,14.46,14.49,81600.0,14.46,14.49,14.46,14.49,81600.0
2012-10-18 10:30:00,14.48,14.52,14.48,14.51,78000.0,14.48,14.52,14.48,14.51,78000.0
2012-10-18 10:40:00,14.51,14.52,14.49,14.51,58800.0,14.51,14.52,14.49,14.51,58800.0
2012-10-18 10:50:00,14.5,14.5,14.46,14.49,73800.0,14.5,14.5,14.46,14.49,73800.0
2012-10-18 11:00:00,14.49,14.5,14.48,14.49,74400.0,14.49,14.5,14.48,14.49,74400.0
2012-10-18 11:10:00,14.49,14.49,14.47,14.47,100200.0,14.49,14.49,14.47,14.47,100200.0
2012-10-18 11:20:00,14.47,14.49,14.46,14.49,120600.0,14.47,14.49,14.46,14.49,120600.0
2012-10-18 11:30:00,14.49,14.51,14.49,14.5,124800.0,14.49,14.51,14.49,14.5,124800.0
2012-10-18 11:40:00,14.5,14.52,14.49,14.52,175200.0,14.5,14.52,14.49,14.52,175200.0
2012-10-18 11:50:00,14.52,14.57,14.52,14.57,168000.0,14.52,14.57,14.52,14.57,168000.0
2012-10-18 12:00:00,14.57,14.58,14.55,14.55,65400.0,14.57,14.58,14.55,14.55,65400.0
2012-10-18 12:10:00,14.55,14.56,14.54,14.56,66600.0,14.55,14.56,14.54,14.56,66600.0
2012-10-18 12:20:00,14.56,14.57,14.56,14.57,72000.0,14.56,14.57,14.56,14.57,72000.0
2012-10-18 12:30:00,14.57,14.58,14.55,14.56,125400.0,14.57,14.58,14.55,14.56,125400.0
2012-10-18 12:40:00,14.57,14.58,14.55,14.56,99600.0,14.57,14.58,14.55,14.56,99600.0
2012-10-18 12:50:00,14.56,14.57,14.54,14.56,43200.0,14.56,14.57,14.54,14.56,43200.0
2012-10-18 13:00:00,14.56,14.56,14.51,14.51,31800.0,14.56,14.56,14.51,14.51,31800.0
2012-10-18 13:10:00,14.51,14.51,14.49,14.5,13800.0,14.51,14.51,14.49,14.5,13800.0
2012-10-18 13:20:00,14.5,14.51,14.5,14.51,76800.0,14.5,14.51,14.5,14.51,76800.0
2012-10-18 13:30:00,14.5,14.5,14.49,14.49,16800.0,14.5,14.5,14.49,14.49,16800.0
2012-10-18 13:40:00,14.49,14.49,14.45,14.45,98400.0,14.49,14.49,14.45,14.45,98400.0
2012-10-18 13:50:00,14.45,14.48,14.44,14.44,51600.0,14.45,14.48,14.44,14.44,51600.0
2012-10-18 14:00:00,14.45,14.49,14.44,14.46,89400.0,14.45,14.49,14.44,14.46,89400.0
2012-10-18 14:10:00,14.46,14.49,14.46,14.47,116400.0,14.46,14.49,14.46,14.47,116400.0
2012-10-18 14:20:00,14.48,14.49,14.46,14.46,73200.0,14.48,14.49,14.46,14.46,73200.0
2012-10-18 14:30:00,14.46,14.48,14.46,14.47,73200.0,14.46,14.48,14.46,14.47,73200.0
2012-10-18 14:40:00,14.47,14.49,14.46,14.47,66600.0,14.47,14.49,14.46,14.47,66600.0
2012-10-18 14:50:00,14.49,14.49,14.47,14.48,191400.0,14.49,14.49,14.47,14.48,191400.0
2012-10-18 15:00:00,14.48,14.51,14.47,14.5,193200.0,14.48,14.51,14.47,14.5,193200.0
2012-10-18 15:10:00,14.51,14.51,14.47,14.48,150600.0,14.51,14.51,14.47,14.48,150600.0
2012-10-18 15:20:00,14.48,14.49,14.46,14.46,136200.0,14.48,14.49,14.46,14.46,136200.0
2012-10-18 15:30:00,14.47,14.49,14.46,14.48,146400.0,14.47,14.49,14.46,14.48,146400.0
2012-10-18 15:40:00,14.48,14.49,14.47,14.47,487200.0,14.48,14.49,14.47,14.47,487200.0
2012-10-18 15:50:00,14.47,14.47,14.45,14.46,517200.0,14.47,14.47,14.45,14.46,517200.0
2012-10-19 09:30:00,14.43,14.5,14.29,14.39,693000.0,14.43,14.5,14.29,14.39,693000.0
2012-10-19 09:40:00,14.38,14.43,14.32,14.43,114000.0,14.38,14.43,14.32,14.43,114000.0
2012-10-19 09:50:00,14.43,14.44,14.37,14.42,97800.0,14.43,14.44,14.37,14.42,97800.0
2012-10-19 10:00:00,14.42,14.46,14.41,14.46,114000.0,14.42,14.46,14.41,14.46,114000.0
2012-10-19 10:10:00,14.46,14.47,14.33,14.36,354600.0,14.46,14.47,14.33,14.36,354600.0
2012-10-19 10:20:00,14.37,14.39,14.35,14.39,119400.0,14.37,14.39,14.35,14.39,119400.0
2012-10-19 10:30:00,14.39,14.42,14.38,14.41,457200.0,14.39,14.42,14.38,14.41,457200.0
2012-10-19 10:40:00,14.41,14.44,14.41,14.44,195000.0,14.41,14.44,14.41,14.44,195000.0
2012-10-19 10:50:00,14.44,14.44,14.42,14.42,102000.0,14.44,14.44,14.42,14.42,102000.0
2012-10-19 11:00:00,14.43,14.43,14.4,14.41,87000.0,14.43,14.43,14.4,14.41,87000.0
2012-10-19 11:10:00,14.41,14.43,14.4,14.41,123000.0,14.41,14.43,14.4,14.41,123000.0
2012-10-19 11:20:00,14.41,14.42,14.39,14.42,78600.0,14.41,14.42,14.39,14.42,78600.0
2012-10-19 11:30:00,14.42,14.42,14.41,14.41,215400.0,14.42,14.42,14.41,14.41,215400.0
2012-10-19 11:40:00,14.41,14.42,14.37,14.4,142800.0,14.41,14.42,14.37,14.4,142800.0
2012-10-19 11:50:00,14.4,14.41,14.38,14.4,75600.0,14.4,14.41,14.38,14.4,75600.0
2012-10-19 12:00:00,14.4,14.4,14.37,14.37,57000.0,14.4,14.4,14.37,14.37,57000.0
2012-10-19 12:10:00,14.38,14.39,14.31,14.31,76200.0,14.38,14.39,14.31,14.31,76200.0
2012-10-19 12:20:00,14.31,14.35,14.3,14.33,70800.0,14.31,14.35,14.3,14.33,70800.0
2012-10-19 12:30:00,14.33,14.34,14.3,14.33,165000.0,14.33,14.34,14.3,14.33,165000.0
2012-10-19 12:40:00,14.33,14.37,14.32,14.37,60600.0,14.33,14.37,14.32,14.37,60600.0
2012-10-19 12:50:00,14.37,14.39,14.37,14.37,148800.0,14.37,14.39,14.37,14.37,148800.0
2012-10-19 13:00:00,14.37,14.38,14.36,14.37,108600.0,14.37,14.38,14.36,14.37,108600.0
2012-10-19 13:10:00,14.37,14.38,14.35,14.37,84000.0,14.37,14.38,14.35,14.37,84000.0
2012-10-19 13:20:00,14.37,14.39,14.37,14.39,61800.0,14.37,14.39,14.37,14.39,61800.0
2012-10-19 13:30:00,14.39,14.39,14.36,14.36,198600.0,14.39,14.39,14.36,14.36,198600.0
2012-10-19 13:40:00,14.36,14.36,14.34,14.35,108000.0,14.36,14.36,14.34,14.35,108000.0
2012-10-19 13:50:00,14.35,14.38,14.35,14.38,157800.0,14.35,14.38,14.35,14.38,157800.0
2012-10-19 14:00:00,14.38,14.38,14.36,14.37,142800.0,14.38,14.38,14.36,14.37,142800.0
2012-10-19 14:10:00,14.37,14.38,14.36,14.37,156600.0,14.37,14.38,14.36,14.37,156600.0
2012-10-19 14:20:00,14.37,14.37,14.35,14.37,91200.0,14.37,14.37,14.35,14.37,91200.0
2012-10-19 14:30:00,14.37,14.38,14.34,14.35,147000.0,14.37,14.38,14.34,14.35,147000.0
2012-10-19 14:40:00,14.36,14.37,14.34,14.36,132600.0,14.36,14.37,14.34,14.36,132600.0
2012-10-19 14:50:00,14.36,14.77,14.23,14.38,4218000.0,14.36,14.77,14.23,14.38,4218000.0
2012-10-19 15:00:00,14.38,14.44,14.2,14.26,2319600.0,14.38,14.44,14.2,14.26,2319600.0
2012-10-19 15:10:00,14.26,14.51,14.24,14.51,1723200.0,14.26,14.51,14.24,14.51,1723200.0
2012-10-19 15:20:00,14.51,14.51,14.37,14.37,608400.0,14.51,14.51,14.37,14.37,608400.0
2012-10-19 15:30:00,14.37,14.45,14.34,14.45,426600.0,14.37,14.45,14.34,14.45,426600.0
2012-10-19 15:40:00,14.42,14.45,14.38,14.43,720600.0,14.42,14.45,14.38,14.43,720600.0
2012-10-19 15:50:00,14.43,14.46,14.35,14.35,1816800.0,14.43,14.46,14.35,14.35,1816800.0
2012-10-22 09:30:00,14.23,14.23,13.64,13.71,1294200.0,14.23,14.23,13.64,13.71,1294200.0
2012-10-22 09:40:00,13.71,13.82,13.55,13.77,1053600.0,13.71,13.82,13.55,13.77,1053600.0
2012-10-22 09:50:00,13.77,13.99,13.7,13.93,513000.0,13.77,13.99,13.7,13.93,513000.0
2012-10-22 10:00:00,13.96,13.99,13.79,13.92,420600.0,13.96,13.99,13.79,13.92,420600.0
2012-10-22 10:10:00,13.92,13.95,13.83,13.88,265800.0,13.92,13.95,13.83,13.88,265800.0
2012-10-22 10:20:00,13.9,13.97,13.88,13.97,213600.0,13.9,13.97,13.88,13.97,213600.0
2012-10-22 10:30:00,13.98,14.06,13.94,14.05,310200.0,13.98,14.06,13.94,14.05,310200.0
2012-10-22 10:40:00,14.04,14.08,14.03,14.08,499200.0,14.04,14.08,14.03,14.08,499200.0
2012-10-22 10:50:00,14.08,14.11,14.05,14.09,387600.0,14.08,14.11,14.05,14.09,387600.0
2012-10-22 11:00:00,14.09,14.13,14.05,14.06,271200.0,14.09,14.13,14.05,14.06,271200.0
2012-10-22 11:10:00,14.07,14.15,14.07,14.14,408600.0,14.07,14.15,14.07,14.14,408600.0
2012-10-22 11:20:00,14.13,14.26,14.13,14.24,396600.0,14.13,14.26,14.13,14.24,396600.0
2012-10-22 11:30:00,14.24,14.29,14.22,14.29,239400.0,14.24,14.29,14.22,14.29,239400.0
2012-10-22 11:40:00,14.28,14.37,14.22,14.22,555600.0,14.28,14.37,14.22,14.22,555600.0
2012-10-22 11:50:00,14.23,14.38,14.23,14.37,385200.0,14.23,14.38,14.23,14.37,385200.0
2012-10-22 12:00:00,14.37,14.41,14.35,14.37,267600.0,14.37,14.41,14.35,14.37,267600.0
2012-10-22 12:10:00,14.37,14.37,14.26,14.31,305400.0,14.37,14.37,14.26,14.31,305400.0
2012-10-22 12:20:00,14.3,14.34,14.26,14.26,474000.0,14.3,14.34,14.26,14.26,474000.0
2012-10-22 12:30:00,14.26,14.26,14.1,14.15,765600.0,14.26,14.26,14.1,14.15,765600.0
2012-10-22 12:40:00,14.15,14.21,14.15,14.17,163800.0,14.15,14.21,14.15,14.17,163800.0
2012-10-22 12:50:00,14.17,14.21,14.16,14.21,106800.0,14.17,14.21,14.16,14.21,106800.0
2012-10-22 13:00:00,14.21,14.25,14.21,14.22,115800.0,14.21,14.25,14.21,14.22,115800.0
2012-10-22 13:10:00,14.23,14.25,14.18,14.23,114000.0,14.23,14.25,14.18,14.23,114000.0
2012-10-22 13:20:00,14.23,14.25,14.19,14.23,109200.0,14.23,14.25,14.19,14.23,109200.0
2012-10-22 13:30:00,14.23,14.27,14.2,14.26,114600.0,14.23,14.27,14.2,14.26,114600.0
2012-10-22 13:40:00,14.25,14.25,14.21,14.23,136200.0,14.25,14.25,14.21,14.23,136200.0
2012-10-22 13:50:00,14.23,14.24,14.2,14.22,172200.0,14.23,14.24,14.2,14.22,172200.0
2012-10-22 14:00:00,14.21,14.26,14.2,14.24,115800.0,14.21,14.26,14.2,14.24,115800.0
2012-10-22 14:10:00,14.24,14.31,14.24,14.3,126600.0,14.24,14.31,14.24,14.3,126600.0
2012-10-22 14:20:00,14.3,14.36,14.3,14.33,203400.0,14.3,14.36,14.3,14.33,203400.0
2012-10-22 14:30:00,14.35,14.35,14.31,14.31,135000.0,14.35,14.35,14.31,14.31,135000.0
2012-10-22 14:40:00,14.31,14.35,14.28,14.35,139800.0,14.31,14.35,14.28,14.35,139800.0
2012-10-22 14:50:00,14.34,14.35,14.29,14.3,116400.0,14.34,14.35,14.29,14.3,116400.0
2012-10-22 15:00:00,14.29,14.35,14.29,14.34,178800.0,14.29,14.35,14.29,14.34,178800.0
2012-10-22 15:10:00,14.34,14.37,14.33,14.34,204000.0,14.34,14.37,14.33,14.34,204000.0
2012-10-22 15:20:00,14.34,14.37,14.33,14.35,194400.0,14.34,14.37,14.33,14.35,194400.0
2012-10-22 15:30:00,14.36,14.38,14.33,14.34,261000.0,14.36,14.38,14.33,14.34,261000.0
2012-10-22 15:40:00,14.34,14.36,14.33,14.35,174000.0,14.34,14.36,14.33,14.35,174000.0
2012-10-22 15:50:00,14.37,14.42,14.35,14.42,606600.0,14.37,14.42,14.35,14.42,606600.0
2012-10-23 09:30:00,14.3,14.3,13.67,14.05,330000.0,14.3,14.3,13.67,14.05,330000.0
2012-10-23 09:40:00,14.05,14.16,14.01,14.1,231600.0,14.05,14.16,14.01,14.1,231600.0
2012-10-23 09:50:00,14.11,14.15,14.04,14.09,162600.0,14.11,14.15,14.04,14.09,162600.0
2012-10-23 10:00:00,14.08,14.14,14.06,14.09,168600.0,14.08,14.14,14.06,14.09,168600.0
2012-10-23 10:10:00,14.08,14.12,14.05,14.07,172800.0,14.08,14.12,14.05,14.07,172800.0
2012-10-23 10:20:00,14.07,14.13,14.06,14.11,235800.0,14.07,14.13,14.06,14.11,235800.0
2012-10-23 10:30:00,14.1,14.18,14.1,14.16,447000.0,14.1,14.18,14.1,14.16,447000.0
2012-10-23 10:40:00,14.16,14.21,14.14,14.16,209400.0,14.16,14.21,14.14,14.16,209400.0
2012-10-23 10:50:00,14.16,14.16,14.14,14.14,97200.0,14.16,14.16,14.14,14.14,97200.0
2012-10-23 11:00:00,14.14,14.18,14.13,14.15,125400.0,14.14,14.18,14.13,14.15,125400.0
2012-10-23 11:10:00,14.16,14.16,14.13,14.14,124200.0,14.16,14.16,14.13,14.14,124200.0
2012-10-23 11:20:00,14.14,14.15,14.13,14.15,126000.0,14.14,14.15,14.13,14.15,126000.0
2012-10-23 11:30:00,14.15,14.15,14.12,14.14,166200.0,14.15,14.15,14.12,14.14,166200.0
2012-10-23 11:40:00,14.14,14.15,14.1,14.13,130200.0,14.14,14.15,14.1,14.13,130200.0
2012-10-23 11:50:00,14.13,14.14,14.09,14.1,193200.0,14.13,14.14,14.09,14.1,193200.0
2012-10-23 12:00:00,14.1,14.14,14.1,14.14,97200.0,14.1,14.14,14.1,14.14,97200.0
2012-10-23 12:10:00,14.15,14.22,14.15,14.22,80400.0,14.15,14.22,14.15,14.22,80400.0
2012-10-23 12:20:00,14.21,14.24,14.21,14.23,143400.0,14.21,14.24,14.21,14.23,143400.0
2012-10-23 12:30:00,14.24,14.28,14.22,14.25,117000.0,14.24,14.28,14.22,14.25,117000.0
2012-10-23 12:40:00,14.25,14.3,14.24,14.3,127800.0,14.25,14.3,14.24,14.3,127800.0
2012-10-23 12:50:00,14.29,14.31,14.28,14.31,138600.0,14.29,14.31,14.28,14.31,138600.0
2012-10-23 13:00:00,14.31,14.31,14.22,14.23,144000.0,14.31,14.31,14.22,14.23,144000.0
2012-10-23 13:10:00,14.23,14.28,14.21,14.21,124200.0,14.23,14.28,14.21,14.21,124200.0
2012-10-23 13:20:00,14.21,14.25,14.15,14.16,145200.0,14.21,14.25,14.15,14.16,145200.0
2012-10-23 13:30:00,14.16,14.19,14.15,14.19,113400.0,14.16,14.19,14.15,14.19,113400.0
2012-10-23 13:40:00,14.19,14.2,14.13,14.16,132000.0,14.19,14.2,14.13,14.16,132000.0
2012-10-23 13:50:00,14.16,14.2,14.16,14.2,100200.0,14.16,14.2,14.16,14.2,100200.0
2012-10-23 14:00:00,14.21,14.22,14.13,14.13,193800.0,14.21,14.22,14.13,14.13,193800.0
2012-10-23 14:10:00,14.13,14.13,14.07,14.12,202800.0,14.13,14.13,14.07,14.12,202800.0
2012-10-23 14:20:00,14.12,14.14,14.06,14.11,267000.0,14.12,14.14,14.06,14.11,267000.0
2012-10-23 14:30:00,14.12,14.17,14.12,14.17,309000.0,14.12,14.17,14.12,14.17,309000.0
2012-10-23 14:40:00,14.17,14.2,14.15,14.17,211800.0,14.17,14.2,14.15,14.17,211800.0
2012-10-23 14:50:00,14.16,14.17,14.15,14.16,535200.0,14.16,14.17,14.15,14.16,535200.0
2012-10-23 15:00:00,14.16,14.18,14.12,14.12,232200.0,14.16,14.18,14.12,14.12,232200.0
2012-10-23 15:10:00,14.12,14.14,14.08,14.14,235200.0,14.12,14.14,14.08,14.14,235200.0
2012-10-23 15:20:00,14.14,14.17,14.13,14.16,342000.0,14.14,14.17,14.13,14.16,342000.0
2012-10-23 15:30:00,14.16,14.18,14.15,14.16,320400.0,14.16,14.18,14.15,14.16,320400.0
2012-10-23 15:40:00,14.17,14.18,14.16,14.17,414000.0,14.17,14.18,14.16,14.17,414000.0
2012-10-23 15:50:00,14.17,14.18,14.13,14.18,694200.0,14.17,14.18,14.13,14.18,694200.0
2012-10-24 09:30:00,14.28,14.33,14.17,14.31,258600.0,14.28,14.33,14.17,14.31,258600.0
2012-10-24 09:40:00,14.31,14.31,14.24,14.26,119400.0,14.31,14.31,14.24,14.26,119400.0
2012-10-24 09:50:00,14.24,14.26,14.19,14.24,172800.0,14.24,14.26,14.19,14.24,172800.0
2012-10-24 10:00:00,14.24,14.24,14.12,14.14,244200.0,14.24,14.24,14.12,14.14,244200.0
2012-10-24 10:10:00,14.15,14.22,14.15,14.21,219000.0,14.15,14.22,14.15,14.21,219000.0
2012-10-24 10:20:00,14.21,14.25,14.21,14.24,148200.0,14.21,14.25,14.21,14.24,148200.0
2012-10-24 10:30:00,14.24,14.25,14.23,14.25,132000.0,14.24,14.25,14.23,14.25,132000.0
2012-10-24 10:40:00,14.25,14.29,14.24,14.27,111000.0,14.25,14.29,14.24,14.27,111000.0
2012-10-24 10:50:00,14.27,14.27,14.25,14.27,95400.0,14.27,14.27,14.25,14.27,95400.0
2012-10-24 11:00:00,14.26,14.28,14.25,14.27,87000.0,14.26,14.28,14.25,14.27,87000.0
2012-10-24 11:10:00,14.27,14.27,14.24,14.26,90000.0,14.27,14.27,14.24,14.26,90000.0
2012-10-24 11:20:00,14.24,14.24,14.21,14.23,58200.0,14.24,14.24,14.21,14.23,58200.0
2012-10-24 11:30:00,14.23,14.25,14.22,14.24,70800.0,14.23,14.25,14.22,14.24,70800.0
2012-10-24 11:40:00,14.23,14.24,14.21,14.21,77400.0,14.23,14.24,14.21,14.21,77400.0
2012-10-24 11:50:00,14.21,14.21,14.18,14.18,62400.0,14.21,14.21,14.18,14.18,62400.0
2012-10-24 12:00:00,14.18,14.21,14.18,14.21,68400.0,14.18,14.21,14.18,14.21,68400.0
2012-10-24 12:10:00,14.21,14.23,14.21,14.23,99000.0,14.21,14.23,14.21,14.23,99000.0
2012-10-24 12:20:00,14.23,14.26,14.21,14.26,126600.0,14.23,14.26,14.21,14.26,126600.0
2012-10-24 12:30:00,14.26,14.3,14.26,14.27,75600.0,14.26,14.3,14.26,14.27,75600.0
2012-10-24 12:40:00,14.26,14.29,14.26,14.28,49200.0,14.26,14.29,14.26,14.28,49200.0
2012-10-24 12:50:00,14.29,14.3,14.28,14.29,46200.0,14.29,14.3,14.28,14.29,46200.0
2012-10-24 13:00:00,14.29,14.31,14.29,14.31,55800.0,14.29,14.31,14.29,14.31,55800.0
2012-10-24 13:10:00,14.31,14.31,14.3,14.3,42600.0,14.31,14.31,14.3,14.3,42600.0
2012-10-24 13:20:00,14.3,14.32,14.3,14.32,91200.0,14.3,14.32,14.3,14.32,91200.0
2012-10-24 13:30:00,14.32,14.34,14.31,14.34,149400.0,14.32,14.34,14.31,14.34,149400.0
2012-10-24 13:40:00,14.34,14.36,14.32,14.34,113400.0,14.34,14.36,14.32,14.34,113400.0
2012-10-24 13:50:00,14.34,14.35,14.32,14.34,93000.0,14.34,14.35,14.32,14.34,93000.0
2012-10-24 14:00:00,14.33,14.34,14.32,14.33,119400.0,14.33,14.34,14.32,14.33,119400.0
2012-10-24 14:10:00,14.33,14.38,14.3,14.36,148800.0,14.33,14.38,14.3,14.36,148800.0
2012-10-24 14:20:00,14.36,14.42,14.34,14.39,147600.0,14.36,14.42,14.34,14.39,147600.0
2012-10-24 14:30:00,14.39,14.39,14.34,14.34,225600.0,14.39,14.39,14.34,14.34,225600.0
2012-10-24 14:40:00,14.34,14.36,14.32,14.35,134400.0,14.34,14.36,14.32,14.35,134400.0
2012-10-24 14:50:00,14.36,14.41,14.35,14.38,535200.0,14.36,14.41,14.35,14.38,535200.0
2012-10-24 15:00:00,14.38,14.38,14.33,14.34,214200.0,14.38,14.38,14.33,14.34,214200.0
2012-10-24 15:10:00,14.34,14.37,14.33,14.34,179400.0,14.34,14.37,14.33,14.34,179400.0
2012-10-24 15:20:00,14.34,14.37,14.33,14.37,144600.0,14.34,14.37,14.33,14.37,144600.0
2012-10-24 15:30:00,14.37,14.38,14.32,14.32,515400.0,14.37,14.38,14.32,14.32,515400.0
2012-10-24 15:40:00,14.32,14.37,14.3,14.36,258000.0,14.32,14.37,14.3,14.36,258000.0
2012-10-24 15:50:00,14.36,14.37,14.33,14.37,432000.0,14.36,14.37,14.33,14.37,432000.0
2012-10-25 09:30:00,14.6,14.6,14.44,14.5,160800.0,14.6,14.6,14.44,14.5,160800.0
2012-10-25 09:40:00,14.5,14.5,14.4,14.46,100200.0,14.5,14.5,14.4,14.46,100200.0
2012-10-25 09:50:00,14.46,14.46,14.37,14.37,148200.0,14.46,14.46,14.37,14.37,148200.0
2012-10-25 10:00:00,14.37,14.38,14.3,14.33,99000.0,14.37,14.38,14.3,14.33,99000.0
2012-10-25 10:10:00,14.34,14.38,14.34,14.37,199800.0,14.34,14.38,14.34,14.37,199800.0
2012-10-25 10:20:00,14.37,14.38,14.36,14.37,133800.0,14.37,14.38,14.36,14.37,133800.0
2012-10-25 10:30:00,14.37,14.37,14.34,14.36,105600.0,14.37,14.37,14.34,14.36,105600.0
2012-10-25 10:40:00,14.35,14.39,14.35,14.36,91800.0,14.35,14.39,14.35,14.36,91800.0
2012-10-25 10:50:00,14.36,14.42,14.35,14.41,129000.0,14.36,14.42,14.35,14.41,129000.0
2012-10-25 11:00:00,14.41,14.51,14.4,14.47,286800.0,14.41,14.51,14.4,14.47,286800.0
2012-10-25 11:10:00,14.47,14.47,14.42,14.42,100200.0,14.47,14.47,14.42,14.42,100200.0
2012-10-25 11:20:00,14.42,14.44,14.4,14.41,112800.0,14.42,14.44,14.4,14.41,112800.0
2012-10-25 11:30:00,14.41,14.42,14.39,14.41,207600.0,14.41,14.42,14.39,14.41,207600.0
2012-10-25 11:40:00,14.42,14.43,14.4,14.41,135000.0,14.42,14.43,14.4,14.41,135000.0
2012-10-25 11:50:00,14.4,14.41,14.38,14.39,95400.0,14.4,14.41,14.38,14.39,95400.0
2012-10-25 12:00:00,14.38,14.38,14.36,14.37,111000.0,14.38,14.38,14.36,14.37,111000.0
2012-10-25 12:10:00,14.38,14.39,14.37,14.38,78000.0,14.38,14.39,14.37,14.38,78000.0
2012-10-25 12:20:00,14.37,14.4,14.37,14.38,92400.0,14.37,14.4,14.37,14.38,92400.0
2012-10-25 12:30:00,14.38,14.39,14.38,14.39,84600.0,14.38,14.39,14.38,14.39,84600.0
2012-10-25 12:40:00,14.4,14.43,14.39,14.42,81600.0,14.4,14.43,14.39,14.42,81600.0
2012-10-25 12:50:00,14.43,14.47,14.4,14.46,60000.0,14.43,14.47,14.4,14.46,60000.0
2012-10-25 13:00:00,14.46,14.49,14.43,14.44,46800.0,14.46,14.49,14.43,14.44,46800.0
2012-10-25 13:10:00,14.42,14.44,14.41,14.42,67200.0,14.42,14.44,14.41,14.42,67200.0
2012-10-25 13:20:00,14.41,14.45,14.41,14.45,62400.0,14.41,14.45,14.41,14.45,62400.0
2012-10-25 13:30:00,14.44,14.45,14.41,14.42,42000.0,14.44,14.45,14.41,14.42,42000.0
2012-10-25 13:40:00,14.42,14.45,14.41,14.44,63600.0,14.42,14.45,14.41,14.44,63600.0
2012-10-25 13:50:00,14.43,14.44,14.42,14.43,60000.0,14.43,14.44,14.42,14.43,60000.0
2012-10-25 14:00:00,14.43,14.43,14.41,14.41,76200.0,14.43,14.43,14.41,14.41,76200.0
2012-10-25 14:10:00,14.41,14.43,14.4,14.42,81000.0,14.41,14.43,14.4,14.42,81000.0
2012-10-25 14:20:00,14.42,14.43,14.4,14.42,88800.0,14.42,14.43,14.4,14.42,88800.0
2012-10-25 14:30:00,14.42,14.42,14.41,14.42,72600.0,14.42,14.42,14.41,14.42,72600.0
2012-10-25 14:40:00,14.42,14.44,14.42,14.43,81600.0,14.42,14.44,14.42,14.43,81600.0
2012-10-25 14:50:00,14.42,14.43,14.42,14.42,69600.0,14.42,14.43,14.42,14.42,69600.0
2012-10-25 15:00:00,14.42,14.42,14.4,14.4,116400.0,14.42,14.42,14.4,14.4,116400.0
2012-10-25 15:10:00,14.41,14.43,14.41,14.42,136800.0,14.41,14.43,14.41,14.42,136800.0
2012-10-25 15:20:00,14.42,14.43,14.4,14.41,118800.0,14.42,14.43,14.4,14.41,118800.0
2012-10-25 15:30:00,14.41,14.44,14.41,14.43,225600.0,14.41,14.44,14.41,14.43,225600.0
2012-10-25 15:40:00,14.42,14.44,14.41,14.42,286800.0,14.42,14.44,14.41,14.42,286800.0
2012-10-25 15:50:00,14.42,14.5,14.41,14.5,855000.0,14.42,14.5,14.41,14.5,855000.0
2012-10-26 09:30:00,14.47,14.58,14.42,14.55,226200.0,14.47,14.58,14.42,14.55,226200.0
2012-10-26 09:40:00,14.55,14.55,14.48,14.49,122400.0,14.55,14.55,14.48,14.49,122400.0
2012-10-26 09:50:00,14.49,14.5,14.47,14.47,121200.0,14.49,14.5,14.47,14.47,121200.0
2012-10-26 10:00:00,14.46,14.47,14.44,14.44,150000.0,14.46,14.47,14.44,14.44,150000.0
2012-10-26 10:10:00,14.46,14.46,14.41,14.41,141000.0,14.46,14.46,14.41,14.41,141000.0
2012-10-26 10:20:00,14.41,14.41,14.36,14.38,58800.0,14.41,14.41,14.36,14.38,58800.0
2012-10-26 10:30:00,14.38,14.4,14.37,14.4,155400.0,14.38,14.4,14.37,14.4,155400.0
2012-10-26 10:40:00,14.39,14.4,14.38,14.39,136800.0,14.39,14.4,14.38,14.39,136800.0
2012-10-26 10:50:00,14.39,14.41,14.38,14.4,132000.0,14.39,14.41,14.38,14.4,132000.0
2012-10-26 11:00:00,14.39,14.41,14.39,14.39,44400.0,14.39,14.41,14.39,14.39,44400.0
2012-10-26 11:10:00,14.39,14.41,14.39,14.41,105000.0,14.39,14.41,14.39,14.41,105000.0
2012-10-26 11:20:00,14.43,14.44,14.41,14.41,85800.0,14.43,14.44,14.41,14.41,85800.0
2012-10-26 11:30:00,14.41,14.43,14.4,14.41,58200.0,14.41,14.43,14.4,14.41,58200.0
2012-10-26 11:40:00,14.42,14.42,14.38,14.38,68400.0,14.42,14.42,14.38,14.38,68400.0
2012-10-26 11:50:00,14.38,14.42,14.38,14.42,110400.0,14.38,14.42,14.38,14.42,110400.0
2012-10-26 12:00:00,14.42,14.42,14.38,14.39,135000.0,14.42,14.42,14.38,14.39,135000.0
2012-10-26 12:10:00,14.38,14.42,14.38,14.41,96600.0,14.38,14.42,14.38,14.41,96600.0
2012-10-26 12:20:00,14.41,14.44,14.4,14.44,73200.0,14.41,14.44,14.4,14.44,73200.0
2012-10-26 12:30:00,14.45,14.46,14.42,14.46,88200.0,14.45,14.46,14.42,14.46,88200.0
2012-10-26 12:40:00,14.45,14.47,14.44,14.45,34800.0,14.45,14.47,14.44,14.45,34800.0
2012-10-26 12:50:00,14.44,14.48,14.42,14.46,43800.0,14.44,14.48,14.42,14.46,43800.0
2012-10-26 13:00:00,14.47,14.47,14.45,14.46,33000.0,14.47,14.47,14.45,14.46,33000.0
2012-10-26 13:10:00,14.46,14.47,14.45,14.47,41400.0,14.46,14.47,14.45,14.47,41400.0
2012-10-26 13:20:00,14.46,14.47,14.43,14.47,56400.0,14.46,14.47,14.43,14.47,56400.0
2012-10-26 13:30:00,14.47,14.5,14.47,14.5,119400.0,14.47,14.5,14.47,14.5,119400.0
2012-10-26 13:40:00,14.5,14.5,14.48,14.49,76800.0,14.5,14.5,14.48,14.49,76800.0
2012-10-26 13:50:00,14.49,14.5,14.48,14.49,66000.0,14.49,14.5,14.48,14.49,66000.0
2012-10-26 14:00:00,14.49,14.49,14.47,14.47,50400.0,14.49,14.49,14.47,14.47,50400.0
2012-10-26 14:10:00,14.47,14.5,14.47,14.49,56400.0,14.47,14.5,14.47,14.49,56400.0
2012-10-26 14:20:00,14.49,14.5,14.47,14.5,50400.0,14.49,14.5,14.47,14.5,50400.0
2012-10-26 14:30:00,14.5,14.53,14.49,14.49,139200.0,14.5,14.53,14.49,14.49,139200.0
2012-10-26 14:40:00,14.5,14.5,14.48,14.49,104400.0,14.5,14.5,14.48,14.49,104400.0
2012-10-26 14:50:00,14.49,14.52,14.49,14.52,81600.0,14.49,14.52,14.49,14.52,81600.0
2012-10-26 15:00:00,14.51,14.52,14.51,14.52,68400.0,14.51,14.52,14.51,14.52,68400.0
2012-10-26 15:10:00,14.52,14.55,14.52,14.55,115200.0,14.52,14.55,14.52,14.55,115200.0
2012-10-26 15:20:00,14.55,14.57,14.55,14.57,135000.0,14.55,14.57,14.55,14.57,135000.0
2012-10-26 15:30:00,14.57,14.57,14.5,14.5,192600.0,14.57,14.57,14.5,14.5,192600.0
2012-10-26 15:40:00,14.51,14.53,14.47,14.47,133800.0,14.51,14.53,14.47,14.47,133800.0
2012-10-26 15:50:00,14.47,14.53,14.47,14.53,591600.0,14.47,14.53,14.47,14.53,591600.0
2012-10-31 09:30:00,14.5,14.52,14.42,14.5,139800.0,14.5,14.52,14.42,14.5,139800.0
2012-10-31 09:40:00,14.5,14.59,14.48,14.57,363600.0,14.5,14.59,14.48,14.57,363600.0
2012-10-31 09:50:00,14.56,14.56,14.43,14.43,126000.0,14.56,14.56,14.43,14.43,126000.0
2012-10-31 10:00:00,14.42,14.46,14.41,14.44,78000.0,14.42,14.46,14.41,14.44,78000.0
2012-10-31 10:10:00,14.45,14.51,14.45,14.51,97200.0,14.45,14.51,14.45,14.51,97200.0
2012-10-31 10:20:00,14.51,14.55,14.45,14.45,162000.0,14.51,14.55,14.45,14.45,162000.0
2012-10-31 10:30:00,14.46,14.46,14.42,14.46,174600.0,14.46,14.46,14.42,14.46,174600.0
2012-10-31 10:40:00,14.46,14.46,14.42,14.43,131400.0,14.46,14.46,14.42,14.43,131400.0
2012-10-31 10:50:00,14.44,14.44,14.39,14.39,186000.0,14.44,14.44,14.39,14.39,186000.0
2012-10-31 11:00:00,14.38,14.39,14.33,14.34,217800.0,14.38,14.39,14.33,14.34,217800.0
2012-10-31 11:10:00,14.34,14.38,14.34,14.37,208200.0,14.34,14.38,14.34,14.37,208200.0
2012-10-31 11:20:00,14.37,14.37,14.33,14.35,103200.0,14.37,14.37,14.33,14.35,103200.0
2012-10-31 11:30:00,14.35,14.42,14.35,14.39,103200.0,14.35,14.42,14.35,14.39,103200.0
2012-10-31 11:40:00,14.4,14.41,14.35,14.35,63000.0,14.4,14.41,14.35,14.35,63000.0
2012-10-31 11:50:00,14.35,14.4,14.35,14.35,40800.0,14.35,14.4,14.35,14.35,40800.0
2012-10-31 12:00:00,14.36,14.36,14.31,14.33,150000.0,14.36,14.36,14.31,14.33,150000.0
2012-10-31 12:10:00,14.33,14.38,14.33,14.35,105600.0,14.33,14.38,14.33,14.35,105600.0
2012-10-31 12:20:00,14.36,14.38,14.33,14.34,189000.0,14.36,14.38,14.33,14.34,189000.0
2012-10-31 12:30:00,14.35,14.35,14.3,14.31,70200.0,14.35,14.35,14.3,14.31,70200.0
2012-10-31 12:40:00,14.31,14.35,14.31,14.35,63600.0,14.31,14.35,14.31,14.35,63600.0
2012-10-31 12:50:00,14.35,14.38,14.34,14.37,141600.0,14.35,14.38,14.34,14.37,141600.0
2012-10-31 13:00:00,14.37,14.37,14.33,14.33,89400.0,14.37,14.37,14.33,14.33,89400.0
2012-10-31 13:10:00,14.33,14.35,14.33,14.34,75600.0,14.33,14.35,14.33,14.34,75600.0
2012-10-31 13:20:00,14.35,14.38,14.34,14.36,42000.0,14.35,14.38,14.34,14.36,42000.0
2012-10-31 13:30:00,14.35,14.38,14.35,14.36,112800.0,14.35,14.38,14.35,14.36,112800.0
2012-10-31 13:40:00,14.36,14.38,14.36,14.36,67800.0,14.36,14.38,14.36,14.36,67800.0
2012-10-31 13:50:00,14.37,14.4,14.37,14.38,39000.0,14.37,14.4,14.37,14.38,39000.0
2012-10-31 14:00:00,14.38,14.41,14.37,14.37,75600.0,14.38,14.41,14.37,14.37,75600.0
2012-10-31 14:10:00,14.37,14.39,14.36,14.39,77400.0,14.37,14.39,14.36,14.39,77400.0
2012-10-31 14:20:00,14.38,14.39,14.37,14.37,92400.0,14.38,14.39,14.37,14.37,92400.0
2012-10-31 14:30:00,14.37,14.38,14.36,14.37,235800.0,14.37,14.38,14.36,14.37,235800.0
2012-10-31 14:40:00,14.37,14.38,14.33,14.35,358200.0,14.37,14.38,14.33,14.35,358200.0
2012-10-31 14:50:00,14.34,14.38,14.33,14.36,162000.0,14.34,14.38,14.33,14.36,162000.0
2012-10-31 15:00:00,14.36,14.42,14.34,14.42,165600.0,14.36,14.42,14.34,14.42,165600.0
2012-10-31 15:10:00,14.42,14.5,14.41,14.49,124200.0,14.42,14.5,14.41,14.49,124200.0
2012-10-31 15:20:00,14.49,14.49,14.43,14.45,117000.0,14.49,14.49,14.43,14.45,117000.0
2012-10-31 15:30:00,14.45,14.46,14.38,14.44,233400.0,14.45,14.46,14.38,14.44,233400.0
2012-10-31 15:40:00,14.44,14.44,14.39,14.42,324600.0,14.44,14.44,14.39,14.42,324600.0
2012-10-31 15:50:00,14.42,14.47,14.4,14.47,731400.0,14.42,14.47,14.4,14.47,731400.0
2012-11-01 09:30:00,14.51,14.58,14.32,14.47,135000.0,14.51,14.58,14.32,14.47,135000.0
2012-11-01 09:40:00,14.46,14.57,14.46,14.51,152400.0,14.46,14.57,14.46,14.51,152400.0
2012-11-01 09:50:00,14.51,14.55,14.48,14.53,126000.0,14.51,14.55,14.48,14.53,126000.0
2012-11-01 10:00:00,14.53,14.58,14.49,14.52,193200.0,14.53,14.58,14.49,14.52,193200.0
2012-11-01 10:10:00,14.53,14.55,14.5,14.55,287400.0,14.53,14.55,14.5,14.55,287400.0
2012-11-01 10:20:00,14.54,14.56,14.47,14.49,87000.0,14.54,14.56,14.47,14.49,87000.0
2012-11-01 10:30:00,14.49,14.55,14.49,14.52,92400.0,14.49,14.55,14.49,14.52,92400.0
2012-11-01 10:40:00,14.52,14.55,14.52,14.54,84600.0,14.52,14.55,14.52,14.54,84600.0
2012-11-01 10:50:00,14.53,14.54,14.5,14.51,41400.0,14.53,14.54,14.5,14.51,41400.0
2012-11-01 11:00:00,14.51,14.55,14.5,14.53,81000.0,14.51,14.55,14.5,14.53,81000.0
2012-11-01 11:10:00,14.52,14.53,14.49,14.5,45000.0,14.52,14.53,14.49,14.5,45000.0
2012-11-01 11:20:00,14.5,14.5,14.48,14.49,57000.0,14.5,14.5,14.48,14.49,57000.0
2012-11-01 11:30:00,14.49,14.53,14.49,14.51,60600.0,14.49,14.53,14.49,14.51,60600.0
2012-11-01 11:40:00,14.51,14.54,14.51,14.52,60000.0,14.51,14.54,14.51,14.52,60000.0
2012-11-01 11:50:00,14.52,14.55,14.52,14.53,69600.0,14.52,14.55,14.52,14.53,69600.0
2012-11-01 12:00:00,14.52,14.54,14.49,14.49,94800.0,14.52,14.54,14.49,14.49,94800.0
2012-11-01 12:10:00,14.49,14.51,14.49,14.51,51000.0,14.49,14.51,14.49,14.51,51000.0
2012-11-01 12:20:00,14.51,14.51,14.49,14.5,54600.0,14.51,14.51,14.49,14.5,54600.0
2012-11-01 12:30:00,14.5,14.52,14.49,14.49,37800.0,14.5,14.52,14.49,14.49,37800.0
2012-11-01 12:40:00,14.48,14.52,14.47,14.51,49800.0,14.48,14.52,14.47,14.51,49800.0
2012-11-01 12:50:00,14.51,14.53,14.5,14.51,36000.0,14.51,14.53,14.5,14.51,36000.0
2012-11-01 13:00:00,14.51,14.53,14.49,14.5,54600.0,14.51,14.53,14.49,14.5,54600.0
2012-11-01 13:10:00,14.5,14.51,14.49,14.49,29400.0,14.5,14.51,14.49,14.49,29400.0
2012-11-01 13:20:00,14.5,14.5,14.48,14.49,31800.0,14.5,14.5,14.48,14.49,31800.0
2012-11-01 13:30:00,14.49,14.53,14.48,14.53,57000.0,14.49,14.53,14.48,14.53,57000.0
2012-11-01 13:40:00,14.52,14.52,14.49,14.5,37800.0,14.52,14.52,14.49,14.5,37800.0
2012-11-01 13:50:00,14.5,14.52,14.5,14.5,49200.0,14.5,14.52,14.5,14.5,49200.0
2012-11-01 14:00:00,14.49,14.5,14.49,14.49,62400.0,14.49,14.5,14.49,14.49,62400.0
2012-11-01 14:10:00,14.49,14.5,14.49,14.5,46200.0,14.49,14.5,14.49,14.5,46200.0
2012-11-01 14:20:00,14.5,14.55,14.5,14.54,75000.0,14.5,14.55,14.5,14.54,75000.0
2012-11-01 14:30:00,14.53,14.58,14.53,14.58,68400.0,14.53,14.58,14.53,14.58,68400.0
2012-11-01 14:40:00,14.57,14.58,14.54,14.55,66000.0,14.57,14.58,14.54,14.55,66000.0
2012-11-01 14:50:00,14.54,14.57,14.54,14.56,90000.0,14.54,14.57,14.54,14.56,90000.0
2012-11-01 15:00:00,14.56,14.57,14.56,14.57,75600.0,14.56,14.57,14.56,14.57,75600.0
2012-11-01 15:10:00,14.57,14.57,14.56,14.57,88800.0,14.57,14.57,14.56,14.57,88800.0
2012-11-01 15:20:00,14.57,14.57,14.55,14.56,64200.0,14.57,14.57,14.55,14.56,64200.0
2012-11-01 15:30:00,14.55,14.56,14.54,14.55,78600.0,14.55,14.56,14.54,14.55,78600.0
2012-11-01 15:40:00,14.55,14.57,14.53,14.57,97800.0,14.55,14.57,14.53,14.57,97800.0
2012-11-01 15:50:00,14.57,14.6,14.55,14.6,473400.0,14.57,14.6,14.55,14.6,473400.0
2012-11-02 09:30:00,14.56,14.78,14.56,14.71,197400.0,14.56,14.78,14.56,14.71,197400.0
2012-11-02 09:40:00,14.69,14.7,14.63,14.65,72600.0,14.69,14.7,14.63,14.65,72600.0
2012-11-02 09:50:00,14.65,14.7,14.63,14.66,73200.0,14.65,14.7,14.63,14.66,73200.0
2012-11-02 10:00:00,14.66,14.68,14.61,14.64,67200.0,14.66,14.68,14.61,14.64,67200.0
2012-11-02 10:10:00,14.63,14.67,14.62,14.63,128400.0,14.63,14.67,14.62,14.63,128400.0
2012-11-02 10:20:00,14.63,14.63,14.57,14.6,80400.0,14.63,14.63,14.57,14.6,80400.0
2012-11-02 10:30:00,14.6,14.65,14.59,14.63,64200.0,14.6,14.65,14.59,14.63,64200.0
2012-11-02 10:40:00,14.63,14.65,14.58,14.65,84000.0,14.63,14.65,14.58,14.65,84000.0
2012-11-02 10:50:00,14.65,14.65,14.63,14.63,64800.0,14.65,14.65,14.63,14.63,64800.0
2012-11-02 11:00:00,14.63,14.64,14.62,14.64,58800.0,14.63,14.64,14.62,14.64,58800.0
2012-11-02 11:10:00,14.63,14.63,14.59,14.6,53400.0,14.63,14.63,14.59,14.6,53400.0
2012-11-02 11:20:00,14.6,14.63,14.6,14.6,46800.0,14.6,14.63,14.6,14.6,46800.0
2012-11-02 11:30:00,14.6,14.66,14.6,14.66,57600.0,14.6,14.66,14.6,14.66,57600.0
2012-11-02 11:40:00,14.65,14.66,14.62,14.63,45000.0,14.65,14.66,14.62,14.63,45000.0
2012-11-02 11:50:00,14.63,14.67,14.63,14.66,60600.0,14.63,14.67,14.63,14.66,60600.0
2012-11-02 12:00:00,14.66,14.67,14.64,14.65,56400.0,14.66,14.67,14.64,14.65,56400.0
2012-11-02 12:10:00,14.65,14.66,14.64,14.66,35400.0,14.65,14.66,14.64,14.66,35400.0
2012-11-02 12:20:00,14.68,14.68,14.64,14.64,66600.0,14.68,14.68,14.64,14.64,66600.0
2012-11-02 12:30:00,14.64,14.67,14.64,14.66,57600.0,14.64,14.67,14.64,14.66,57600.0
2012-11-02 12:40:00,14.66,14.69,14.66,14.68,52800.0,14.66,14.69,14.66,14.68,52800.0
2012-11-02 12:50:00,14.68,14.7,14.68,14.7,91200.0,14.68,14.7,14.68,14.7,91200.0
2012-11-02 13:00:00,14.7,14.71,14.69,14.7,31800.0,14.7,14.71,14.69,14.7,31800.0
2012-11-02 13:10:00,14.7,14.73,14.7,14.72,192600.0,14.7,14.73,14.7,14.72,192600.0
2012-11-02 13:20:00,14.71,14.73,14.71,14.73,117600.0,14.71,14.73,14.71,14.73,117600.0
2012-11-02 13:30:00,14.72,14.73,14.71,14.72,79800.0,14.72,14.73,14.71,14.72,79800.0
2012-11-02 13:40:00,14.72,14.75,14.72,14.75,122400.0,14.72,14.75,14.72,14.75,122400.0
2012-11-02 13:50:00,14.75,14.75,14.69,14.7,117600.0,14.75,14.75,14.69,14.7,117600.0
2012-11-02 14:00:00,14.69,14.7,14.67,14.67,109200.0,14.69,14.7,14.67,14.67,109200.0
2012-11-02 14:10:00,14.67,14.67,14.66,14.67,39000.0,14.67,14.67,14.66,14.67,39000.0
2012-11-02 14:20:00,14.67,14.68,14.66,14.68,192600.0,14.67,14.68,14.66,14.68,192600.0
2012-11-02 14:30:00,14.67,14.68,14.67,14.68,78000.0,14.67,14.68,14.67,14.68,78000.0
2012-11-02 14:40:00,14.67,14.69,14.67,14.68,108600.0,14.67,14.69,14.67,14.68,108600.0
2012-11-02 14:50:00,14.68,14.71,14.68,14.69,178200.0,14.68,14.71,14.68,14.69,178200.0
2012-11-02 15:00:00,14.69,14.7,14.65,14.65,153000.0,14.69,14.7,14.65,14.65,153000.0
2012-11-02 15:10:00,14.66,14.67,14.62,14.64,177000.0,14.66,14.67,14.62,14.64,177000.0
2012-11-02 15:20:00,14.63,14.64,14.61,14.63,175200.0,14.63,14.64,14.61,14.63,175200.0
2012-11-02 15:30:00,14.63,14.63,14.59,14.61,243000.0,14.63,14.63,14.59,14.61,243000.0
2012-11-02 15:40:00,14.6,14.62,14.54,14.55,259800.0,14.6,14.62,14.54,14.55,259800.0
2012-11-02 15:50:00,14.56,14.64,14.55,14.64,1191000.0,14.56,14.64,14.55,14.64,1191000.0
2012-11-05 09:30:00,14.45,14.62,14.44,14.56,174600.0,14.45,14.62,14.44,14.56,174600.0
2012-11-05 09:40:00,14.56,14.68,14.56,14.66,164400.0,14.56,14.68,14.56,14.66,164400.0
2012-11-05 09:50:00,14.67,14.68,14.63,14.63,96600.0,14.67,14.68,14.63,14.63,96600.0
2012-11-05 10:00:00,14.63,14.63,14.59,14.61,70200.0,14.63,14.63,14.59,14.61,70200.0
2012-11-05 10:10:00,14.61,14.62,14.59,14.59,64200.0,14.61,14.62,14.59,14.59,64200.0
2012-11-05 10:20:00,14.61,14.65,14.6,14.61,70800.0,14.61,14.65,14.6,14.61,70800.0
2012-11-05 10:30:00,14.62,14.65,14.62,14.63,62400.0,14.62,14.65,14.62,14.63,62400.0
2012-11-05 10:40:00,14.63,14.67,14.63,14.67,75000.0,14.63,14.67,14.63,14.67,75000.0
2012-11-05 10:50:00,14.67,14.69,14.66,14.68,56400.0,14.67,14.69,14.66,14.68,56400.0
2012-11-05 11:00:00,14.68,14.7,14.67,14.7,52800.0,14.68,14.7,14.67,14.7,52800.0
2012-11-05 11:10:00,14.7,14.71,14.68,14.69,32400.0,14.7,14.71,14.68,14.69,32400.0
2012-11-05 11:20:00,14.69,14.69,14.64,14.65,120000.0,14.69,14.69,14.64,14.65,120000.0
2012-11-05 11:30:00,14.65,14.65,14.61,14.62,58200.0,14.65,14.65,14.61,14.62,58200.0
2012-11-05 11:40:00,14.62,14.63,14.61,14.63,47400.0,14.62,14.63,14.61,14.63,47400.0
2012-11-05 11:50:00,14.63,14.65,14.62,14.63,81000.0,14.63,14.65,14.62,14.63,81000.0
2012-11-05 12:00:00,14.64,14.66,14.63,14.65,101400.0,14.64,14.66,14.63,14.65,101400.0
2012-11-05 12:10:00,14.65,14.68,14.64,14.66,48600.0,14.65,14.68,14.64,14.66,48600.0
2012-11-05 12:20:00,14.66,14.67,14.64,14.67,137400.0,14.66,14.67,14.64,14.67,137400.0
2012-11-05 12:30:00,14.67,14.67,14.65,14.67,187800.0,14.67,14.67,14.65,14.67,187800.0
2012-11-05 12:40:00,14.67,14.67,14.66,14.67,25800.0,14.67,14.67,14.66,14.67,25800.0
2012-11-05 12:50:00,14.67,14.67,14.66,14.66,12000.0,14.67,14.67,14.66,14.66,12000.0
2012-11-05 13:00:00,14.66,14.67,14.65,14.67,24000.0,14.66,14.67,14.65,14.67,24000.0
2012-11-05 13:10:00,14.67,14.7,14.67,14.7,27600.0,14.67,14.7,14.67,14.7,27600.0
2012-11-05 13:20:00,14.71,14.72,14.7,14.72,35400.0,14.71,14.72,14.7,14.72,35400.0
2012-11-05 13:30:00,14.72,14.72,14.71,14.71,31800.0,14.72,14.72,14.71,14.71,31800.0
2012-11-05 13:40:00,14.72,14.72,14.71,14.72,28800.0,14.72,14.72,14.71,14.72,28800.0
2012-11-05 13:50:00,14.72,14.72,14.71,14.72,33000.0,14.72,14.72,14.71,14.72,33000.0
2012-11-05 14:00:00,14.72,14.73,14.71,14.71,45000.0,14.72,14.73,14.71,14.71,45000.0
2012-11-05 14:10:00,14.71,14.71,14.69,14.7,64800.0,14.71,14.71,14.69,14.7,64800.0
2012-11-05 14:20:00,14.71,14.75,14.71,14.75,56400.0,14.71,14.75,14.71,14.75,56400.0
2012-11-05 14:30:00,14.75,14.77,14.75,14.76,45600.0,14.75,14.77,14.75,14.76,45600.0
2012-11-05 14:40:00,14.76,14.78,14.76,14.78,65400.0,14.76,14.78,14.76,14.78,65400.0
2012-11-05 14:50:00,14.78,14.8,14.78,14.79,93600.0,14.78,14.8,14.78,14.79,93600.0
2012-11-05 15:00:00,14.79,14.8,14.76,14.76,129600.0,14.79,14.8,14.76,14.76,129600.0
2012-11-05 15:10:00,14.77,14.79,14.77,14.79,137400.0,14.77,14.79,14.77,14.79,137400.0
2012-11-05 15:20:00,14.78,14.79,14.78,14.79,163200.0,14.78,14.79,14.78,14.79,163200.0
2012-11-05 15:30:00,14.79,14.83,14.79,14.83,192000.0,14.79,14.83,14.79,14.83,192000.0
2012-11-05 15:40:00,14.83,14.86,14.82,14.82,312600.0,14.83,14.86,14.82,14.82,312600.0
2012-11-05 15:50:00,14.82,14.9,14.81,14.9,905400.0,14.82,14.9,14.81,14.9,905400.0
2012-11-06 09:30:00,14.91,14.96,14.83,14.93,144600.0,14.91,14.96,14.83,14.93,144600.0
2012-11-06 09:40:00,14.93,14.99,14.93,14.99,114000.0,14.93,14.99,14.93,14.99,114000.0
2012-11-06 09:50:00,14.99,15.06,14.99,15.06,215400.0,14.99,15.06,14.99,15.06,215400.0
2012-11-06 10:00:00,15.05,15.05,14.96,15.02,346200.0,15.05,15.05,14.96,15.02,346200.0
2012-11-06 10:10:00,15.02,15.03,14.97,14.97,345600.0,15.02,15.03,14.97,14.97,345600.0
2012-11-06 10:20:00,14.97,14.99,14.97,14.98,165000.0,14.97,14.99,14.97,14.98,165000.0
2012-11-06 10:30:00,14.98,14.99,14.92,14.94,234600.0,14.98,14.99,14.92,14.94,234600.0
2012-11-06 10:40:00,14.95,14.99,14.93,14.94,97200.0,14.95,14.99,14.93,14.94,97200.0
2012-11-06 10:50:00,14.95,14.97,14.93,14.97,63000.0,14.95,14.97,14.93,14.97,63000.0
2012-11-06 11:00:00,14.97,14.97,14.94,14.95,89400.0,14.97,14.97,14.94,14.95,89400.0
2012-11-06 11:10:00,14.96,15.0,14.95,15.0,84000.0,14.96,15.0,14.95,15.0,84000.0
2012-11-06 11:20:00,15.01,15.02,14.99,15.01,62400.0,15.01,15.02,14.99,15.01,62400.0
2012-11-06 11:30:00,15.01,15.09,15.0,15.06,85800.0,15.01,15.09,15.0,15.06,85800.0
2012-11-06 11:40:00,15.06,15.1,15.06,15.07,54600.0,15.06,15.1,15.06,15.07,54600.0
2012-11-06 11:50:00,15.07,15.11,15.06,15.1,102600.0,15.07,15.11,15.06,15.1,102600.0
2012-11-06 12:00:00,15.1,15.11,15.06,15.06,134400.0,15.1,15.11,15.06,15.06,134400.0
2012-11-06 12:10:00,15.06,15.06,15.04,15.04,64800.0,15.06,15.06,15.04,15.04,64800.0
2012-11-06 12:20:00,15.04,15.05,15.03,15.04,87000.0,15.04,15.05,15.03,15.04,87000.0
2012-11-06 12:30:00,15.05,15.05,15.01,15.01,59400.0,15.05,15.05,15.01,15.01,59400.0
2012-11-06 12:40:00,15.01,15.02,15.0,15.0,44400.0,15.01,15.02,15.0,15.0,44400.0
2012-11-06 12:50:00,15.01,15.02,15.01,15.02,23400.0,15.01,15.02,15.01,15.02,23400.0
2012-11-06 13:00:00,15.02,15.05,15.01,15.05,39600.0,15.02,15.05,15.01,15.05,39600.0
2012-11-06 13:10:00,15.04,15.04,15.02,15.03,36600.0,15.04,15.04,15.02,15.03,36600.0
2012-11-06 13:20:00,15.03,15.06,15.02,15.06,68400.0,15.03,15.06,15.02,15.06,68400.0
2012-11-06 13:30:00,15.06,15.08,15.05,15.06,52800.0,15.06,15.08,15.05,15.06,52800.0
2012-11-06 13:40:00,15.05,15.07,15.05,15.06,42000.0,15.05,15.07,15.05,15.06,42000.0
2012-11-06 13:50:00,15.06,15.08,15.05,15.06,52200.0,15.06,15.08,15.05,15.06,52200.0
2012-11-06 14:00:00,15.06,15.07,15.03,15.04,53400.0,15.06,15.07,15.03,15.04,53400.0
2012-11-06 14:10:00,15.03,15.05,15.02,15.04,56400.0,15.03,15.05,15.02,15.04,56400.0
2012-11-06 14:20:00,15.03,15.06,15.03,15.06,37200.0,15.03,15.06,15.03,15.06,37200.0
2012-11-06 14:30:00,15.06,15.07,15.04,15.05,58200.0,15.06,15.07,15.04,15.05,58200.0
2012-11-06 14:40:00,15.05,15.05,15.03,15.03,33600.0,15.05,15.05,15.03,15.03,33600.0
2012-11-06 14:50:00,15.03,15.03,14.99,15.01,45600.0,15.03,15.03,14.99,15.01,45600.0
2012-11-06 15:00:00,15.01,15.02,15.0,15.02,66000.0,15.01,15.02,15.0,15.02,66000.0
2012-11-06 15:10:00,15.02,15.03,15.01,15.02,98400.0,15.02,15.03,15.01,15.02,98400.0
2012-11-06 15:20:00,15.02,15.06,15.02,15.04,160200.0,15.02,15.06,15.02,15.04,160200.0
2012-11-06 15:30:00,15.03,15.03,14.99,15.0,135600.0,15.03,15.03,14.99,15.0,135600.0
2012-11-06 15:40:00,15.0,15.02,14.99,15.01,247200.0,15.0,15.02,14.99,15.01,247200.0
2012-11-06 15:50:00,15.01,15.02,14.98,14.99,261000.0,15.01,15.02,14.98,14.99,261000.0
2012-11-07 09:30:00,14.96,15.06,14.93,14.94,145200.0,14.96,15.06,14.93,14.94,145200.0
2012-11-07 09:40:00,14.95,14.99,14.9,14.95,169200.0,14.95,14.99,14.9,14.95,169200.0
2012-11-07 09:50:00,14.93,14.97,14.92,14.94,220200.0,14.93,14.97,14.92,14.94,220200.0
2012-11-07 10:00:00,14.95,14.97,14.91,14.95,501000.0,14.95,14.97,14.91,14.95,501000.0
2012-11-07 10:10:00,14.95,14.97,14.92,14.92,106800.0,14.95,14.97,14.92,14.92,106800.0
2012-11-07 10:20:00,14.93,14.96,14.92,14.95,219000.0,14.93,14.96,14.92,14.95,219000.0
2012-11-07 10:30:00,14.95,14.95,14.92,14.93,274800.0,14.95,14.95,14.92,14.93,274800.0
2012-11-07 10:40:00,14.92,14.93,14.86,14.86,189600.0,14.92,14.93,14.86,14.86,189600.0
2012-11-07 10:50:00,14.88,14.89,14.76,14.76,136200.0,14.88,14.89,14.76,14.76,136200.0
2012-11-07 11:00:00,14.75,14.78,14.74,14.76,149400.0,14.75,14.78,14.74,14.76,149400.0
2012-11-07 11:10:00,14.75,14.77,14.7,14.75,136800.0,14.75,14.77,14.7,14.75,136800.0
2012-11-07 11:20:00,14.76,14.78,14.71,14.73,107400.0,14.76,14.78,14.71,14.73,107400.0
2012-11-07 11:30:00,14.72,14.74,14.67,14.74,64800.0,14.72,14.74,14.67,14.74,64800.0
2012-11-07 11:40:00,14.73,14.75,14.72,14.74,58800.0,14.73,14.75,14.72,14.74,58800.0
2012-11-07 11:50:00,14.74,14.75,14.7,14.74,60600.0,14.74,14.75,14.7,14.74,60600.0
2012-11-07 12:00:00,14.73,14.77,14.72,14.75,48600.0,14.73,14.77,14.72,14.75,48600.0
2012-11-07 12:10:00,14.75,14.78,14.74,14.77,41400.0,14.75,14.78,14.74,14.77,41400.0
2012-11-07 12:20:00,14.77,14.79,14.73,14.74,61800.0,14.77,14.79,14.73,14.74,61800.0
2012-11-07 12:30:00,14.74,14.76,14.73,14.73,48000.0,14.74,14.76,14.73,14.73,48000.0
2012-11-07 12:40:00,14.74,14.75,14.71,14.73,36600.0,14.74,14.75,14.71,14.73,36600.0
2012-11-07 12:50:00,14.73,14.73,14.71,14.72,40800.0,14.73,14.73,14.71,14.72,40800.0
2012-11-07 13:00:00,14.71,14.83,14.71,14.82,69000.0,14.71,14.83,14.71,14.82,69000.0
2012-11-07 13:10:00,14.83,14.84,14.76,14.76,48000.0,14.83,14.84,14.76,14.76,48000.0
2012-11-07 13:20:00,14.76,14.79,14.75,14.78,62400.0,14.76,14.79,14.75,14.78,62400.0
2012-11-07 13:30:00,14.78,14.83,14.78,14.8,56400.0,14.78,14.83,14.78,14.8,56400.0
2012-11-07 13:40:00,14.8,14.83,14.8,14.8,40800.0,14.8,14.83,14.8,14.8,40800.0
2012-11-07 13:50:00,14.8,14.84,14.8,14.81,90600.0,14.8,14.84,14.8,14.81,90600.0
2012-11-07 14:00:00,14.8,14.83,14.8,14.83,83400.0,14.8,14.83,14.8,14.83,83400.0
2012-11-07 14:10:00,14.83,14.83,14.8,14.81,247200.0,14.83,14.83,14.8,14.81,247200.0
2012-11-07 14:20:00,14.8,14.83,14.8,14.82,71400.0,14.8,14.83,14.8,14.82,71400.0
2012-11-07 14:30:00,14.83,14.84,14.82,14.84,140400.0,14.83,14.84,14.82,14.84,140400.0
2012-11-07 14:40:00,14.84,14.87,14.83,14.85,76800.0,14.84,14.87,14.83,14.85,76800.0
2012-11-07 14:50:00,14.86,14.9,14.85,14.9,87000.0,14.86,14.9,14.85,14.9,87000.0
2012-11-07 15:00:00,14.9,14.9,14.86,14.86,85800.0,14.9,14.9,14.86,14.86,85800.0
2012-11-07 15:10:00,14.87,14.89,14.85,14.87,77400.0,14.87,14.89,14.85,14.87,77400.0
2012-11-07 15:20:00,14.87,14.93,14.87,14.92,160800.0,14.87,14.93,14.87,14.92,160800.0
2012-11-07 15:30:00,14.9,14.91,14.89,14.89,225600.0,14.9,14.91,14.89,14.89,225600.0
2012-11-07 15:40:00,14.89,14.93,14.87,14.88,151800.0,14.89,14.93,14.87,14.88,151800.0
2012-11-07 15:50:00,14.88,14.94,14.84,14.85,349200.0,14.88,14.94,14.84,14.85,349200.0
2012-11-08 09:30:00,14.89,14.9,14.66,14.66,98400.0,14.89,14.9,14.66,14.66,98400.0
2012-11-08 09:40:00,14.66,14.69,14.57,14.58,76200.0,14.66,14.69,14.57,14.58,76200.0
2012-11-08 09:50:00,14.58,14.62,14.56,14.62,39000.0,14.58,14.62,14.56,14.62,39000.0
2012-11-08 10:00:00,14.64,14.68,14.62,14.62,34200.0,14.64,14.68,14.62,14.62,34200.0
2012-11-08 10:10:00,14.62,14.63,14.61,14.63,67200.0,14.62,14.63,14.61,14.63,67200.0
2012-11-08 10:20:00,14.62,14.63,14.58,14.58,114000.0,14.62,14.63,14.58,14.58,114000.0
2012-11-08 10:30:00,14.59,14.61,14.56,14.58,93000.0,14.59,14.61,14.56,14.58,93000.0
2012-11-08 10:40:00,14.59,14.66,14.54,14.6,88200.0,14.59,14.66,14.54,14.6,88200.0
2012-11-08 10:50:00,14.6,14.63,14.56,14.58,55200.0,14.6,14.63,14.56,14.58,55200.0
2012-11-08 11:00:00,14.58,14.59,14.54,14.57,51000.0,14.58,14.59,14.54,14.57,51000.0
2012-11-08 11:10:00,14.57,14.58,14.52,14.56,78000.0,14.57,14.58,14.52,14.56,78000.0
2012-11-08 11:20:00,14.56,14.56,14.51,14.51,90600.0,14.56,14.56,14.51,14.51,90600.0
2012-11-08 11:30:00,14.51,14.53,14.47,14.49,91200.0,14.51,14.53,14.47,14.49,91200.0
2012-11-08 11:40:00,14.49,14.51,14.46,14.49,63000.0,14.49,14.51,14.46,14.49,63000.0
2012-11-08 11:50:00,14.49,14.51,14.48,14.48,36000.0,14.49,14.51,14.48,14.48,36000.0
2012-11-08 12:00:00,14.49,14.49,14.46,14.47,57600.0,14.49,14.49,14.46,14.47,57600.0
2012-11-08 12:10:00,14.47,14.47,14.45,14.45,57600.0,14.47,14.47,14.45,14.45,57600.0
2012-11-08 12:20:00,14.45,14.49,14.44,14.46,88800.0,14.45,14.49,14.44,14.46,88800.0
2012-11-08 12:30:00,14.46,14.49,14.45,14.47,98400.0,14.46,14.49,14.45,14.47,98400.0
2012-11-08 12:40:00,14.47,14.51,14.45,14.46,52800.0,14.47,14.51,14.45,14.46,52800.0
2012-11-08 12:50:00,14.45,14.47,14.44,14.45,84600.0,14.45,14.47,14.44,14.45,84600.0
2012-11-08 13:00:00,14.45,14.48,14.45,14.47,55200.0,14.45,14.48,14.45,14.47,55200.0
2012-11-08 13:10:00,14.47,14.47,14.43,14.43,58200.0,14.47,14.47,14.43,14.43,58200.0
2012-11-08 13:20:00,14.43,14.43,14.38,14.4,84600.0,14.43,14.43,14.38,14.4,84600.0
2012-11-08 13:30:00,14.4,14.45,14.39,14.42,61200.0,14.4,14.45,14.39,14.42,61200.0
2012-11-08 13:40:00,14.42,14.43,14.41,14.42,45600.0,14.42,14.43,14.41,14.42,45600.0
2012-11-08 13:50:00,14.42,14.48,14.42,14.47,78600.0,14.42,14.48,14.42,14.47,78600.0
2012-11-08 14:00:00,14.46,14.46,14.44,14.44,55200.0,14.46,14.46,14.44,14.44,55200.0
2012-11-08 14:10:00,14.45,14.48,14.44,14.46,68400.0,14.45,14.48,14.44,14.46,68400.0
2012-11-08 14:20:00,14.45,14.51,14.45,14.51,90600.0,14.45,14.51,14.45,14.51,90600.0
2012-11-08 14:30:00,14.51,14.51,14.47,14.5,58200.0,14.51,14.51,14.47,14.5,58200.0
2012-11-08 14:40:00,14.5,14.51,14.49,14.5,109800.0,14.5,14.51,14.49,14.5,109800.0
2012-11-08 14:50:00,14.5,14.51,14.49,14.5,113400.0,14.5,14.51,14.49,14.5,113400.0
2012-11-08 15:00:00,14.49,14.51,14.48,14.49,57600.0,14.49,14.51,14.48,14.49,57600.0
2012-11-08 15:10:00,14.49,14.51,14.49,14.5,106200.0,14.49,14.51,14.49,14.5,106200.0
2012-11-08 15:20:00,14.5,14.51,14.49,14.5,129000.0,14.5,14.51,14.49,14.5,129000.0
2012-11-08 15:30:00,14.5,14.52,14.49,14.5,171000.0,14.5,14.52,14.49,14.5,171000.0
2012-11-08 15:40:00,14.5,14.52,14.47,14.48,116400.0,14.5,14.52,14.47,14.48,116400.0
2012-11-08 15:50:00,14.47,14.5,14.43,14.44,318600.0,14.47,14.5,14.43,14.44,318600.0
2012-11-09 09:30:00,14.44,14.48,14.41,14.45,134400.0,14.44,14.48,14.41,14.45,134400.0
2012-11-09 09:40:00,14.44,14.51,14.44,14.49,66000.0,14.44,14.51,14.44,14.49,66000.0
2012-11-09 09:50:00,14.49,14.58,14.49,14.54,102600.0,14.49,14.58,14.49,14.54,102600.0
2012-11-09 10:00:00,14.56,14.61,14.54,14.6,152400.0,14.56,14.61,14.54,14.6,152400.0
2012-11-09 10:10:00,14.6,14.61,14.54,14.56,58200.0,14.6,14.61,14.54,14.56,58200.0
2012-11-09 10:20:00,14.57,14.58,14.52,14.53,41400.0,14.57,14.58,14.52,14.53,41400.0
2012-11-09 10:30:00,14.55,14.61,14.53,14.59,51600.0,14.55,14.61,14.53,14.59,51600.0
2012-11-09 10:40:00,14.58,14.62,14.58,14.58,22800.0,14.58,14.62,14.58,14.58,22800.0
2012-11-09 10:50:00,14.57,14.61,14.56,14.61,57600.0,14.57,14.61,14.56,14.61,57600.0
2012-11-09 11:00:00,14.61,14.61,14.58,14.59,249000.0,14.61,14.61,14.58,14.59,249000.0
2012-11-09 11:10:00,14.59,14.6,14.57,14.59,81000.0,14.59,14.6,14.57,14.59,81000.0
2012-11-09 11:20:00,14.59,14.68,14.56,14.67,215400.0,14.59,14.68,14.56,14.67,215400.0
2012-11-09 11:30:00,14.66,14.67,14.63,14.67,65400.0,14.66,14.67,14.63,14.67,65400.0
2012-11-09 11:40:00,14.67,14.72,14.66,14.71,57000.0,14.67,14.72,14.66,14.71,57000.0
2012-11-09 11:50:00,14.72,14.72,14.65,14.67,45000.0,14.72,14.72,14.65,14.67,45000.0
2012-11-09 12:00:00,14.68,14.72,14.68,14.69,29400.0,14.68,14.72,14.68,14.69,29400.0
2012-11-09 12:10:00,14.7,14.72,14.7,14.7,22800.0,14.7,14.72,14.7,14.7,22800.0
2012-11-09 12:20:00,14.71,14.72,14.7,14.71,33000.0,14.71,14.72,14.7,14.71,33000.0
2012-11-09 12:30:00,14.71,14.72,14.7,14.71,33600.0,14.71,14.72,14.7,14.71,33600.0
2012-11-09 12:40:00,14.72,14.72,14.66,14.66,43800.0,14.72,14.72,14.66,14.66,43800.0
2012-11-09 12:50:00,14.67,14.68,14.64,14.65,27600.0,14.67,14.68,14.64,14.65,27600.0
2012-11-09 13:00:00,14.66,14.71,14.65,14.71,51600.0,14.66,14.71,14.65,14.71,51600.0
2012-11-09 13:10:00,14.7,14.7,14.65,14.69,43200.0,14.7,14.7,14.65,14.69,43200.0
2012-11-09 13:20:00,14.69,14.69,14.62,14.63,44400.0,14.69,14.69,14.62,14.63,44400.0
2012-11-09 13:30:00,14.63,14.66,14.62,14.64,64200.0,14.63,14.66,14.62,14.64,64200.0
2012-11-09 13:40:00,14.63,14.66,14.62,14.65,29400.0,14.63,14.66,14.62,14.65,29400.0
2012-11-09 13:50:00,14.64,14.66,14.63,14.66,28800.0,14.64,14.66,14.63,14.66,28800.0
2012-11-09 14:00:00,14.66,14.66,14.63,14.64,58800.0,14.66,14.66,14.63,14.64,58800.0
2012-11-09 14:10:00,14.65,14.68,14.64,14.67,37200.0,14.65,14.68,14.64,14.67,37200.0
2012-11-09 14:20:00,14.66,14.69,14.66,14.69,21000.0,14.66,14.69,14.66,14.69,21000.0
2012-11-09 14:30:00,14.7,14.73,14.7,14.71,54600.0,14.7,14.73,14.7,14.71,54600.0
2012-11-09 14:40:00,14.7,14.72,14.68,14.7,29400.0,14.7,14.72,14.68,14.7,29400.0
2012-11-09 14:50:00,14.7,14.72,14.68,14.68,28200.0,14.7,14.72,14.68,14.68,28200.0
2012-11-09 15:00:00,14.68,14.68,14.65,14.67,34200.0,14.68,14.68,14.65,14.67,34200.0
2012-11-09 15:10:00,14.66,14.68,14.65,14.65,46200.0,14.66,14.68,14.65,14.65,46200.0
2012-11-09 15:20:00,14.65,14.66,14.64,14.65,45000.0,14.65,14.66,14.64,14.65,45000.0
2012-11-09 15:30:00,14.66,14.66,14.62,14.64,42000.0,14.66,14.66,14.62,14.64,42000.0
2012-11-09 15:40:00,14.63,14.68,14.63,14.67,62400.0,14.63,14.68,14.63,14.67,62400.0
2012-11-09 15:50:00,14.66,14.66,14.6,14.61,150600.0,14.66,14.66,14.6,14.61,150600.0
2012-11-12 09:30:00,14.64,14.65,14.45,14.53,132000.0,14.64,14.65,14.45,14.53,132000.0
2012-11-12 09:40:00,14.53,14.57,14.52,14.56,36600.0,14.53,14.57,14.52,14.56,36600.0
2012-11-12 09:50:00,14.56,14.56,14.52,14.54,29400.0,14.56,14.56,14.52,14.54,29400.0
2012-11-12 10:00:00,14.54,14.56,14.52,14.52,32400.0,14.54,14.56,14.52,14.52,32400.0
2012-11-12 10:10:00,14.52,14.53,14.51,14.53,31800.0,14.52,14.53,14.51,14.53,31800.0
2012-11-12 10:20:00,14.53,14.54,14.52,14.52,25200.0,14.53,14.54,14.52,14.52,25200.0
2012-11-12 10:30:00,14.52,14.53,14.51,14.51,20400.0,14.52,14.53,14.51,14.51,20400.0
2012-11-12 10:40:00,14.51,14.52,14.48,14.48,37800.0,14.51,14.52,14.48,14.48,37800.0
2012-11-12 10:50:00,14.48,14.48,14.43,14.43,40800.0,14.48,14.48,14.43,14.43,40800.0
2012-11-12 11:00:00,14.44,14.44,14.39,14.42,161400.0,14.44,14.44,14.39,14.42,161400.0
2012-11-12 11:10:00,14.41,14.42,14.36,14.36,45600.0,14.41,14.42,14.36,14.36,45600.0
2012-11-12 11:20:00,14.37,14.38,14.35,14.37,150600.0,14.37,14.38,14.35,14.37,150600.0
2012-11-12 11:30:00,14.38,14.39,14.36,14.36,45000.0,14.38,14.39,14.36,14.36,45000.0
2012-11-12 11:40:00,14.36,14.39,14.35,14.37,86400.0,14.36,14.39,14.35,14.37,86400.0
2012-11-12 11:50:00,14.36,14.38,14.36,14.37,41400.0,14.36,14.38,14.36,14.37,41400.0
2012-11-12 12:00:00,14.37,14.39,14.36,14.39,45600.0,14.37,14.39,14.36,14.39,45600.0
2012-11-12 12:10:00,14.38,14.39,14.37,14.38,61200.0,14.38,14.39,14.37,14.38,61200.0
2012-11-12 12:20:00,14.38,14.43,14.38,14.43,34800.0,14.38,14.43,14.38,14.43,34800.0
2012-11-12 12:30:00,14.43,14.45,14.42,14.42,60000.0,14.43,14.45,14.42,14.42,60000.0
2012-11-12 12:40:00,14.43,14.44,14.4,14.42,59400.0,14.43,14.44,14.4,14.42,59400.0
2012-11-12 12:50:00,14.42,14.42,14.39,14.42,77400.0,14.42,14.42,14.39,14.42,77400.0
2012-11-12 13:00:00,14.42,14.46,14.42,14.45,35400.0,14.42,14.46,14.42,14.45,35400.0
2012-11-12 13:10:00,14.45,14.5,14.45,14.5,45600.0,14.45,14.5,14.45,14.5,45600.0
2012-11-12 13:20:00,14.5,14.5,14.49,14.49,25200.0,14.5,14.5,14.49,14.49,25200.0
2012-11-12 13:30:00,14.5,14.5,14.47,14.5,31800.0,14.5,14.5,14.47,14.5,31800.0
2012-11-12 13:40:00,14.5,14.5,14.47,14.49,51600.0,14.5,14.5,14.47,14.49,51600.0
2012-11-12 13:50:00,14.48,14.48,14.45,14.46,36000.0,14.48,14.48,14.45,14.46,36000.0
2012-11-12 14:00:00,14.46,14.46,14.43,14.44,43800.0,14.46,14.46,14.43,14.44,43800.0
2012-11-12 14:10:00,14.45,14.47,14.45,14.45,34800.0,14.45,14.47,14.45,14.45,34800.0
2012-11-12 14:20:00,14.46,14.47,14.44,14.45,28200.0,14.46,14.47,14.44,14.45,28200.0
2012-11-12 14:30:00,14.45,14.46,14.44,14.44,46200.0,14.45,14.46,14.44,14.44,46200.0
2012-11-12 14:40:00,14.45,14.45,14.42,14.45,48600.0,14.45,14.45,14.42,14.45,48600.0
2012-11-12 14:50:00,14.45,14.47,14.44,14.47,43800.0,14.45,14.47,14.44,14.47,43800.0
2012-11-12 15:00:00,14.47,14.49,14.46,14.47,81000.0,14.47,14.49,14.46,14.47,81000.0
2012-11-12 15:10:00,14.47,14.47,14.42,14.43,73800.0,14.47,14.47,14.42,14.43,73800.0
2012-11-12 15:20:00,14.43,14.46,14.43,14.44,53400.0,14.43,14.46,14.43,14.44,53400.0
2012-11-12 15:30:00,14.45,14.45,14.42,14.44,85800.0,14.45,14.45,14.42,14.44,85800.0
2012-11-12 15:40:00,14.44,14.45,14.42,14.44,142800.0,14.44,14.45,14.42,14.44,142800.0
2012-11-12 15:50:00,14.44,14.45,14.43,14.45,250800.0,14.44,14.45,14.43,14.45,250800.0
2012-11-13 09:30:00,14.4,14.49,14.31,14.34,231600.0,14.4,14.49,14.31,14.34,231600.0
2012-11-13 09:40:00,14.39,14.44,14.36,14.43,94200.0,14.39,14.44,14.36,14.43,94200.0
2012-11-13 09:50:00,14.43,14.49,14.42,14.49,30600.0,14.43,14.49,14.42,14.49,30600.0
2012-11-13 10:00:00,14.5,14.55,14.49,14.53,168000.0,14.5,14.55,14.49,14.53,168000.0
2012-11-13 10:10:00,14.53,14.61,14.53,14.6,114600.0,14.53,14.61,14.53,14.6,114600.0
2012-11-13 10:20:00,14.59,14.61,14.57,14.6,131400.0,14.59,14.61,14.57,14.6,131400.0
2012-11-13 10:30:00,14.6,14.62,14.56,14.58,105600.0,14.6,14.62,14.56,14.58,105600.0
2012-11-13 10:40:00,14.57,14.59,14.55,14.59,78000.0,14.57,14.59,14.55,14.59,78000.0
2012-11-13 10:50:00,14.59,14.63,14.57,14.62,103200.0,14.59,14.63,14.57,14.62,103200.0
2012-11-13 11:00:00,14.62,14.7,14.6,14.66,228000.0,14.62,14.7,14.6,14.66,228000.0
2012-11-13 11:10:00,14.66,14.74,14.64,14.68,508200.0,14.66,14.74,14.64,14.68,508200.0
2012-11-13 11:20:00,14.68,14.71,14.65,14.67,152400.0,14.68,14.71,14.65,14.67,152400.0
2012-11-13 11:30:00,14.67,14.68,14.63,14.65,57000.0,14.67,14.68,14.63,14.65,57000.0
2012-11-13 11:40:00,14.66,14.66,14.62,14.64,62400.0,14.66,14.66,14.62,14.64,62400.0
2012-11-13 11:50:00,14.63,14.69,14.63,14.67,157200.0,14.63,14.69,14.63,14.67,157200.0
2012-11-13 12:00:00,14.67,14.69,14.65,14.66,166200.0,14.67,14.69,14.65,14.66,166200.0
2012-11-13 12:10:00,14.64,14.66,14.64,14.66,61800.0,14.64,14.66,14.64,14.66,61800.0
2012-11-13 12:20:00,14.67,14.67,14.63,14.66,76800.0,14.67,14.67,14.63,14.66,76800.0
2012-11-13 12:30:00,14.66,14.66,14.61,14.61,46800.0,14.66,14.66,14.61,14.61,46800.0
2012-11-13 12:40:00,14.62,14.65,14.6,14.65,46800.0,14.62,14.65,14.6,14.65,46800.0
2012-11-13 12:50:00,14.65,14.65,14.63,14.65,21000.0,14.65,14.65,14.63,14.65,21000.0
2012-11-13 13:00:00,14.64,14.66,14.63,14.65,20400.0,14.64,14.66,14.63,14.65,20400.0
2012-11-13 13:10:00,14.65,14.69,14.64,14.66,86400.0,14.65,14.69,14.64,14.66,86400.0
2012-11-13 13:20:00,14.65,14.65,14.61,14.63,108600.0,14.65,14.65,14.61,14.63,108600.0
2012-11-13 13:30:00,14.63,14.64,14.61,14.62,85200.0,14.63,14.64,14.61,14.62,85200.0
2012-11-13 13:40:00,14.62,14.66,14.62,14.66,93000.0,14.62,14.66,14.62,14.66,93000.0
2012-11-13 13:50:00,14.66,14.7,14.66,14.69,28800.0,14.66,14.7,14.66,14.69,28800.0
2012-11-13 14:00:00,14.69,14.69,14.66,14.68,69000.0,14.69,14.69,14.66,14.68,69000.0
2012-11-13 14:10:00,14.68,14.7,14.67,14.69,31200.0,14.68,14.7,14.67,14.69,31200.0
2012-11-13 14:20:00,14.69,14.71,14.68,14.7,59400.0,14.69,14.71,14.68,14.7,59400.0
2012-11-13 14:30:00,14.7,14.7,14.67,14.68,42600.0,14.7,14.7,14.67,14.68,42600.0
2012-11-13 14:40:00,14.68,14.7,14.67,14.7,69000.0,14.68,14.7,14.67,14.7,69000.0
2012-11-13 14:50:00,14.7,14.7,14.68,14.69,91200.0,14.7,14.7,14.68,14.69,91200.0
2012-11-13 15:00:00,14.69,14.7,14.67,14.67,87000.0,14.69,14.7,14.67,14.67,87000.0
2012-11-13 15:10:00,14.67,14.67,14.67,14.67,136800.0,14.67,14.67,14.67,14.67,136800.0
2012-11-13 15:20:00,14.67,14.67,14.64,14.67,201600.0,14.67,14.67,14.64,14.67,201600.0
2012-11-13 15:30:00,14.66,14.68,14.65,14.67,73200.0,14.66,14.68,14.65,14.67,73200.0
2012-11-13 15:40:00,14.67,14.68,14.62,14.63,99600.0,14.67,14.68,14.62,14.63,99600.0
2012-11-13 15:50:00,14.63,14.63,14.61,14.63,473400.0,14.63,14.63,14.61,14.63,473400.0
2012-11-14 09:30:00,14.37,14.56,14.34,14.52,429600.0,14.37,14.56,14.34,14.52,429600.0
2012-11-14 09:40:00,14.47,14.5,14.35,14.38,207000.0,14.47,14.5,14.35,14.38,207000.0
2012-11-14 09:50:00,14.38,14.38,14.29,14.32,202200.0,14.38,14.38,14.29,14.32,202200.0
2012-11-14 10:00:00,14.33,14.38,14.3,14.34,263400.0,14.33,14.38,14.3,14.34,263400.0
2012-11-14 10:10:00,14.34,14.37,14.31,14.34,121200.0,14.34,14.37,14.31,14.34,121200.0
2012-11-14 10:20:00,14.33,14.35,14.32,14.33,197400.0,14.33,14.35,14.32,14.33,197400.0
2012-11-14 10:30:00,14.33,14.35,14.32,14.34,180600.0,14.33,14.35,14.32,14.34,180600.0
2012-11-14 10:40:00,14.34,14.35,14.32,14.34,81600.0,14.34,14.35,14.32,14.34,81600.0
2012-11-14 10:50:00,14.33,14.34,14.31,14.33,87600.0,14.33,14.34,14.31,14.33,87600.0
2012-11-14 11:00:00,14.32,14.38,14.31,14.37,134400.0,14.32,14.38,14.31,14.37,134400.0
2012-11-14 11:10:00,14.36,14.37,14.34,14.35,64200.0,14.36,14.37,14.34,14.35,64200.0
2012-11-14 11:20:00,14.35,14.36,14.33,14.34,330600.0,14.35,14.36,14.33,14.34,330600.0
2012-11-14 11:30:00,14.34,14.35,14.33,14.34,178200.0,14.34,14.35,14.33,14.34,178200.0
2012-11-14 11:40:00,14.33,14.36,14.33,14.34,167400.0,14.33,14.36,14.33,14.34,167400.0
2012-11-14 11:50:00,14.35,14.36,14.34,14.36,43800.0,14.35,14.36,14.34,14.36,43800.0
2012-11-14 12:00:00,14.36,14.36,14.33,14.34,69600.0,14.36,14.36,14.33,14.34,69600.0
2012-11-14 12:10:00,14.34,14.35,14.33,14.34,130200.0,14.34,14.35,14.33,14.34,130200.0
2012-11-14 12:20:00,14.34,14.34,14.23,14.27,459000.0,14.34,14.34,14.23,14.27,459000.0
2012-11-14 12:30:00,14.27,14.29,14.22,14.23,90600.0,14.27,14.29,14.22,14.23,90600.0
2012-11-14 12:40:00,14.22,14.24,14.2,14.24,102000.0,14.22,14.24,14.2,14.24,102000.0
2012-11-14 12:50:00,14.24,14.31,14.23,14.3,61800.0,14.24,14.31,14.23,14.3,61800.0
2012-11-14 13:00:00,14.3,14.3,14.24,14.27,92400.0,14.3,14.3,14.24,14.27,92400.0
2012-11-14 13:10:00,14.27,14.33,14.27,14.33,64800.0,14.27,14.33,14.27,14.33,64800.0
2012-11-14 13:20:00,14.32,14.33,14.29,14.3,64800.0,14.32,14.33,14.29,14.3,64800.0
2012-11-14 13:30:00,14.3,14.34,14.28,14.34,83400.0,14.3,14.34,14.28,14.34,83400.0
2012-11-14 13:40:00,14.34,14.35,14.31,14.35,73200.0,14.34,14.35,14.31,14.35,73200.0
2012-11-14 13:50:00,14.34,14.38,14.34,14.37,54000.0,14.34,14.38,14.34,14.37,54000.0
2012-11-14 14:00:00,14.37,14.4,14.34,14.34,121800.0,14.37,14.4,14.34,14.34,121800.0
2012-11-14 14:10:00,14.34,14.34,14.3,14.3,283800.0,14.34,14.34,14.3,14.3,283800.0
2012-11-14 14:20:00,14.3,14.31,14.28,14.31,109200.0,14.3,14.31,14.28,14.31,109200.0
2012-11-14 14:30:00,14.3,14.31,14.26,14.28,142800.0,14.3,14.31,14.26,14.28,142800.0
2012-11-14 14:40:00,14.28,14.35,14.28,14.35,56400.0,14.28,14.35,14.28,14.35,56400.0
2012-11-14 14:50:00,14.35,14.38,14.35,14.36,54600.0,14.35,14.38,14.35,14.36,54600.0
2012-11-14 15:00:00,14.35,14.36,14.28,14.28,228000.0,14.35,14.36,14.28,14.28,228000.0
2012-11-14 15:10:00,14.29,14.31,14.27,14.28,127200.0,14.29,14.31,14.27,14.28,127200.0
2012-11-14 15:20:00,14.28,14.3,14.26,14.26,192600.0,14.28,14.3,14.26,14.26,192600.0
2012-11-14 15:30:00,14.26,14.28,14.25,14.27,186600.0,14.26,14.28,14.25,14.27,186600.0
2012-11-14 15:40:00,14.27,14.28,14.24,14.27,288600.0,14.27,14.28,14.24,14.27,288600.0
2012-11-14 15:50:00,14.27,14.28,14.24,14.26,269400.0,14.27,14.28,14.24,14.26,269400.0
2012-11-15 09:30:00,14.23,14.32,14.18,14.26,240000.0,14.23,14.32,14.18,14.26,240000.0
2012-11-15 09:40:00,14.26,14.26,14.22,14.22,162000.0,14.26,14.26,14.22,14.22,162000.0
2012-11-15 09:50:00,14.24,14.28,14.22,14.28,99000.0,14.24,14.28,14.22,14.28,99000.0
2012-11-15 10:00:00,14.27,14.31,14.22,14.27,128400.0,14.27,14.31,14.22,14.27,128400.0
2012-11-15 10:10:00,14.28,14.35,14.27,14.34,246000.0,14.28,14.35,14.27,14.34,246000.0
2012-11-15 10:20:00,14.34,14.37,14.31,14.35,151800.0,14.34,14.37,14.31,14.35,151800.0
2012-11-15 10:30:00,14.35,14.38,14.28,14.3,100800.0,14.35,14.38,14.28,14.3,100800.0
2012-11-15 10:40:00,14.31,14.33,14.25,14.26,103200.0,14.31,14.33,14.25,14.26,103200.0
2012-11-15 10:50:00,14.27,14.27,14.21,14.22,97200.0,14.27,14.27,14.21,14.22,97200.0
2012-11-15 11:00:00,14.22,14.24,14.21,14.22,66000.0,14.22,14.24,14.21,14.22,66000.0
2012-11-15 11:10:00,14.23,14.24,14.21,14.21,66000.0,14.23,14.24,14.21,14.21,66000.0
2012-11-15 11:20:00,14.21,14.24,14.21,14.23,87000.0,14.21,14.24,14.21,14.23,87000.0
2012-11-15 11:30:00,14.22,14.25,14.21,14.24,121200.0,14.22,14.25,14.21,14.24,121200.0
2012-11-15 11:40:00,14.24,14.25,14.19,14.19,105600.0,14.24,14.25,14.19,14.19,105600.0
2012-11-15 11:50:00,14.21,14.21,14.14,14.16,103800.0,14.21,14.21,14.14,14.16,103800.0
2012-11-15 12:00:00,14.17,14.21,14.16,14.21,53400.0,14.17,14.21,14.16,14.21,53400.0
2012-11-15 12:10:00,14.21,14.22,14.17,14.21,78600.0,14.21,14.22,14.17,14.21,78600.0
2012-11-15 12:20:00,14.21,14.22,14.17,14.22,94800.0,14.21,14.22,14.17,14.22,94800.0
2012-11-15 12:30:00,14.22,14.24,14.21,14.23,61200.0,14.22,14.24,14.21,14.23,61200.0
2012-11-15 12:40:00,14.24,14.24,14.2,14.2,57000.0,14.24,14.24,14.2,14.2,57000.0
2012-11-15 12:50:00,14.21,14.24,14.2,14.22,185400.0,14.21,14.24,14.2,14.22,185400.0
2012-11-15 13:00:00,14.22,14.24,14.22,14.24,96600.0,14.22,14.24,14.22,14.24,96600.0
2012-11-15 13:10:00,14.23,14.24,14.22,14.24,57600.0,14.23,14.24,14.22,14.24,57600.0
2012-11-15 13:20:00,14.24,14.28,14.23,14.26,107400.0,14.24,14.28,14.23,14.26,107400.0
2012-11-15 13:30:00,14.26,14.33,14.25,14.32,259200.0,14.26,14.33,14.25,14.32,259200.0
2012-11-15 13:40:00,14.34,14.35,14.3,14.32,133200.0,14.34,14.35,14.3,14.32,133200.0
2012-11-15 13:50:00,14.32,14.36,14.32,14.34,88200.0,14.32,14.36,14.32,14.34,88200.0
2012-11-15 14:00:00,14.34,14.36,14.33,14.35,63000.0,14.34,14.36,14.33,14.35,63000.0
2012-11-15 14:10:00,14.34,14.39,14.34,14.38,79200.0,14.34,14.39,14.34,14.38,79200.0
2012-11-15 14:20:00,14.38,14.41,14.34,14.34,124800.0,14.38,14.41,14.34,14.34,124800.0
2012-11-15 14:30:00,14.34,14.35,14.32,14.34,60600.0,14.34,14.35,14.32,14.34,60600.0
2012-11-15 14:40:00,14.35,14.39,14.35,14.38,60600.0,14.35,14.39,14.35,14.38,60600.0
2012-11-15 14:50:00,14.37,14.39,14.36,14.38,122400.0,14.37,14.39,14.36,14.38,122400.0
2012-11-15 15:00:00,14.38,14.39,14.36,14.39,233400.0,14.38,14.39,14.36,14.39,233400.0
2012-11-15 15:10:00,14.38,14.39,14.37,14.38,324000.0,14.38,14.39,14.37,14.38,324000.0
2012-11-15 15:20:00,14.38,14.38,14.37,14.38,279600.0,14.38,14.38,14.37,14.38,279600.0
2012-11-15 15:30:00,14.38,14.38,14.34,14.36,407400.0,14.38,14.38,14.34,14.36,407400.0
2012-11-15 15:40:00,14.37,14.38,14.36,14.37,529800.0,14.37,14.38,14.36,14.37,529800.0
2012-11-15 15:50:00,14.37,14.39,14.36,14.37,911400.0,14.37,14.39,14.36,14.37,911400.0
2012-11-16 09:30:00,14.44,14.46,14.37,14.44,591000.0,14.44,14.46,14.37,14.44,591000.0
2012-11-16 09:40:00,14.44,14.44,14.33,14.39,227400.0,14.44,14.44,14.33,14.39,227400.0
2012-11-16 09:50:00,14.39,14.43,14.37,14.41,377400.0,14.39,14.43,14.37,14.41,377400.0
2012-11-16 10:00:00,14.42,14.42,14.37,14.4,302400.0,14.42,14.42,14.37,14.4,302400.0
2012-11-16 10:10:00,14.4,14.47,14.38,14.44,148800.0,14.4,14.47,14.38,14.44,148800.0
2012-11-16 10:20:00,14.45,14.48,14.45,14.47,99600.0,14.45,14.48,14.45,14.47,99600.0
2012-11-16 10:30:00,14.48,14.54,14.46,14.53,94200.0,14.48,14.54,14.46,14.53,94200.0
2012-11-16 10:40:00,14.54,14.54,14.48,14.48,70200.0,14.54,14.54,14.48,14.48,70200.0
2012-11-16 10:50:00,14.49,14.51,14.47,14.47,72000.0,14.49,14.51,14.47,14.47,72000.0
2012-11-16 11:00:00,14.47,14.53,14.46,14.48,78000.0,14.47,14.53,14.46,14.48,78000.0
2012-11-16 11:10:00,14.48,14.49,14.42,14.43,78600.0,14.48,14.49,14.42,14.43,78600.0
2012-11-16 11:20:00,14.42,14.44,14.39,14.4,518400.0,14.42,14.44,14.39,14.4,518400.0
2012-11-16 11:30:00,14.4,14.41,14.37,14.38,255600.0,14.4,14.41,14.37,14.38,255600.0
2012-11-16 11:40:00,14.38,14.47,14.37,14.47,93600.0,14.38,14.47,14.37,14.47,93600.0
2012-11-16 11:50:00,14.46,14.49,14.44,14.46,171000.0,14.46,14.49,14.44,14.46,171000.0
2012-11-16 12:00:00,14.47,14.48,14.41,14.43,168600.0,14.47,14.48,14.41,14.43,168600.0
2012-11-16 12:10:00,14.43,14.44,14.39,14.41,92400.0,14.43,14.44,14.39,14.41,92400.0
2012-11-16 12:20:00,14.42,14.46,14.41,14.45,54000.0,14.42,14.46,14.41,14.45,54000.0
2012-11-16 12:30:00,14.45,14.5,14.45,14.48,90600.0,14.45,14.5,14.45,14.48,90600.0
2012-11-16 12:40:00,14.49,14.49,14.47,14.47,148200.0,14.49,14.49,14.47,14.47,148200.0
2012-11-16 12:50:00,14.48,14.5,14.47,14.5,55800.0,14.48,14.5,14.47,14.5,55800.0
2012-11-16 13:00:00,14.5,14.53,14.48,14.53,43800.0,14.5,14.53,14.48,14.53,43800.0
2012-11-16 13:10:00,14.52,14.54,14.47,14.47,55800.0,14.52,14.54,14.47,14.47,55800.0
2012-11-16 13:20:00,14.48,14.51,14.48,14.5,42600.0,14.48,14.51,14.48,14.5,42600.0
2012-11-16 13:30:00,14.51,14.51,14.44,14.46,119400.0,14.51,14.51,14.44,14.46,119400.0
2012-11-16 13:40:00,14.46,14.48,14.44,14.45,49800.0,14.46,14.48,14.44,14.45,49800.0
2012-11-16 13:50:00,14.45,14.46,14.43,14.44,72600.0,14.45,14.46,14.43,14.44,72600.0
2012-11-16 14:00:00,14.44,14.45,14.42,14.44,130200.0,14.44,14.45,14.42,14.44,130200.0
2012-11-16 14:10:00,14.43,14.44,14.39,14.42,114600.0,14.43,14.44,14.39,14.42,114600.0
2012-11-16 14:20:00,14.42,14.42,14.33,14.34,133200.0,14.42,14.42,14.33,14.34,133200.0
2012-11-16 14:30:00,14.34,14.35,14.29,14.29,128400.0,14.34,14.35,14.29,14.29,128400.0
2012-11-16 14:40:00,14.3,14.32,14.28,14.28,187800.0,14.3,14.32,14.28,14.28,187800.0
2012-11-16 14:50:00,14.28,14.3,14.28,14.3,137400.0,14.28,14.3,14.28,14.3,137400.0
2012-11-16 15:00:00,14.3,14.33,14.3,14.33,111000.0,14.3,14.33,14.3,14.33,111000.0
2012-11-16 15:10:00,14.33,14.33,14.31,14.32,147600.0,14.33,14.33,14.31,14.32,147600.0
2012-11-16 15:20:00,14.32,14.35,14.31,14.33,214800.0,14.32,14.35,14.31,14.33,214800.0
2012-11-16 15:30:00,14.32,14.35,14.32,14.33,432600.0,14.32,14.35,14.32,14.33,432600.0
2012-11-16 15:40:00,14.33,14.34,14.26,14.26,756000.0,14.33,14.34,14.26,14.26,756000.0
2012-11-16 15:50:00,14.27,14.3,14.25,14.29,525000.0,14.27,14.3,14.25,14.29,525000.0
2012-11-19 09:30:00,14.36,14.4,14.26,14.3,439800.0,14.36,14.4,14.26,14.3,439800.0
2012-11-19 09:40:00,14.29,14.34,14.26,14.29,269400.0,14.29,14.34,14.26,14.29,269400.0
2012-11-19 09:50:00,14.3,14.31,14.24,14.29,293400.0,14.3,14.31,14.24,14.29,293400.0
2012-11-19 10:00:00,14.29,14.29,14.23,14.23,297000.0,14.29,14.29,14.23,14.23,297000.0
2012-11-19 10:10:00,14.23,14.24,14.14,14.16,348600.0,14.23,14.24,14.14,14.16,348600.0
2012-11-19 10:20:00,14.16,14.17,14.07,14.09,367800.0,14.16,14.17,14.07,14.09,367800.0
2012-11-19 10:30:00,14.08,14.16,14.08,14.15,219600.0,14.08,14.16,14.08,14.15,219600.0
2012-11-19 10:40:00,14.16,14.17,14.12,14.12,155400.0,14.16,14.17,14.12,14.12,155400.0
2012-11-19 10:50:00,14.13,14.15,14.13,14.15,254400.0,14.13,14.15,14.13,14.15,254400.0
2012-11-19 11:00:00,14.15,14.15,14.12,14.14,209400.0,14.15,14.15,14.12,14.14,209400.0
2012-11-19 11:10:00,14.15,14.16,14.13,14.16,267600.0,14.15,14.16,14.13,14.16,267600.0
2012-11-19 11:20:00,14.15,14.17,14.15,14.16,198000.0,14.15,14.17,14.15,14.16,198000.0
2012-11-19 11:30:00,14.16,14.16,14.15,14.15,273600.0,14.16,14.16,14.15,14.15,273600.0
2012-11-19 11:40:00,14.15,14.17,14.14,14.16,210000.0,14.15,14.17,14.14,14.16,210000.0
2012-11-19 11:50:00,14.16,14.16,14.15,14.15,153000.0,14.16,14.16,14.15,14.15,153000.0
2012-11-19 12:00:00,14.15,14.17,14.14,14.16,198000.0,14.15,14.17,14.14,14.16,198000.0
2012-11-19 12:10:00,14.16,14.17,14.15,14.16,181800.0,14.16,14.17,14.15,14.16,181800.0
2012-11-19 12:20:00,14.16,14.16,14.16,14.16,139800.0,14.16,14.16,14.16,14.16,139800.0
2012-11-19 12:30:00,14.16,14.17,14.16,14.16,223200.0,14.16,14.17,14.16,14.16,223200.0
2012-11-19 12:40:00,14.16,14.16,14.15,14.16,93000.0,14.16,14.16,14.15,14.16,93000.0
2012-11-19 12:50:00,14.16,14.16,14.15,14.16,78600.0,14.16,14.16,14.15,14.16,78600.0
2012-11-19 13:00:00,14.16,14.16,14.16,14.16,183000.0,14.16,14.16,14.16,14.16,183000.0
2012-11-19 13:10:00,14.16,14.16,14.16,14.16,137400.0,14.16,14.16,14.16,14.16,137400.0
2012-11-19 13:20:00,14.16,14.16,14.14,14.16,159600.0,14.16,14.16,14.14,14.16,159600.0
2012-11-19 13:30:00,14.16,14.21,14.16,14.16,375600.0,14.16,14.21,14.16,14.16,375600.0
2012-11-19 13:40:00,14.16,14.17,14.16,14.17,115800.0,14.16,14.17,14.16,14.17,115800.0
2012-11-19 13:50:00,14.17,14.18,14.16,14.17,184800.0,14.17,14.18,14.16,14.17,184800.0
2012-11-19 14:00:00,14.17,14.18,14.15,14.16,293400.0,14.17,14.18,14.15,14.16,293400.0
2012-11-19 14:10:00,14.16,14.17,14.16,14.16,163800.0,14.16,14.17,14.16,14.16,163800.0
2012-11-19 14:20:00,14.16,14.17,14.16,14.16,91200.0,14.16,14.17,14.16,14.16,91200.0
2012-11-19 14:30:00,14.17,14.17,14.16,14.17,97800.0,14.17,14.17,14.16,14.17,97800.0
2012-11-19 14:40:00,14.17,14.17,14.16,14.17,393600.0,14.17,14.17,14.16,14.17,393600.0
2012-11-19 14:50:00,14.17,14.17,14.16,14.17,153600.0,14.17,14.17,14.16,14.17,153600.0
2012-11-19 15:00:00,14.16,14.18,14.15,14.17,219600.0,14.16,14.18,14.15,14.17,219600.0
2012-11-19 15:10:00,14.17,14.17,14.16,14.17,188400.0,14.17,14.17,14.16,14.17,188400.0
2012-11-19 15:20:00,14.17,14.17,14.16,14.17,216600.0,14.17,14.17,14.16,14.17,216600.0
2012-11-19 15:30:00,14.17,14.17,14.16,14.17,392400.0,14.17,14.17,14.16,14.17,392400.0
2012-11-19 15:40:00,14.17,14.17,14.15,14.15,415800.0,14.17,14.17,14.15,14.15,415800.0
2012-11-19 15:50:00,14.16,14.18,14.15,14.17,610800.0,14.16,14.18,14.15,14.17,610800.0
2012-11-20 09:30:00,14.2,14.33,14.17,14.23,503400.0,14.2,14.33,14.17,14.23,503400.0
2012-11-20 09:40:00,14.23,14.25,14.21,14.22,518400.0,14.23,14.25,14.21,14.22,518400.0
2012-11-20 09:50:00,14.23,14.34,14.18,14.29,546600.0,14.23,14.34,14.18,14.29,546600.0
2012-11-20 10:00:00,14.28,14.29,14.1,14.1,427200.0,14.28,14.29,14.1,14.1,427200.0
2012-11-20 10:10:00,14.1,14.17,14.1,14.15,197400.0,14.1,14.17,14.1,14.15,197400.0
2012-11-20 10:20:00,14.15,14.16,14.1,14.11,126000.0,14.15,14.16,14.1,14.11,126000.0
2012-11-20 10:30:00,14.1,14.14,14.1,14.14,88200.0,14.1,14.14,14.1,14.14,88200.0
2012-11-20 10:40:00,14.13,14.15,14.1,14.14,105000.0,14.13,14.15,14.1,14.14,105000.0
2012-11-20 10:50:00,14.13,14.15,14.13,14.14,102600.0,14.13,14.15,14.13,14.14,102600.0
2012-11-20 11:00:00,14.13,14.16,14.12,14.16,61200.0,14.13,14.16,14.12,14.16,61200.0
2012-11-20 11:10:00,14.16,14.16,14.13,14.15,36600.0,14.16,14.16,14.13,14.15,36600.0
2012-11-20 11:20:00,14.15,14.17,14.15,14.17,115200.0,14.15,14.17,14.15,14.17,115200.0
2012-11-20 11:30:00,14.17,14.17,14.16,14.16,123000.0,14.17,14.17,14.16,14.16,123000.0
2012-11-20 11:40:00,14.16,14.17,14.15,14.16,240600.0,14.16,14.17,14.15,14.16,240600.0
2012-11-20 11:50:00,14.16,14.17,14.15,14.17,490800.0,14.16,14.17,14.15,14.17,490800.0
2012-11-20 12:00:00,14.17,14.17,14.15,14.17,243600.0,14.17,14.17,14.15,14.17,243600.0
2012-11-20 12:10:00,14.16,14.17,14.13,14.14,83400.0,14.16,14.17,14.13,14.14,83400.0
2012-11-20 12:20:00,14.14,14.16,14.14,14.16,54000.0,14.14,14.16,14.14,14.16,54000.0
2012-11-20 12:30:00,14.16,14.17,14.16,14.16,114600.0,14.16,14.17,14.16,14.16,114600.0
2012-11-20 12:40:00,14.16,14.17,14.16,14.16,208800.0,14.16,14.17,14.16,14.16,208800.0
2012-11-20 12:50:00,14.16,14.17,14.16,14.16,64800.0,14.16,14.17,14.16,14.16,64800.0
2012-11-20 13:00:00,14.16,14.17,14.13,14.14,72000.0,14.16,14.17,14.13,14.14,72000.0
2012-11-20 13:10:00,14.13,14.15,14.1,14.15,70800.0,14.13,14.15,14.1,14.15,70800.0
2012-11-20 13:20:00,14.14,14.17,14.1,14.11,65400.0,14.14,14.17,14.1,14.11,65400.0
2012-11-20 13:30:00,14.12,14.16,14.12,14.16,186600.0,14.12,14.16,14.12,14.16,186600.0
2012-11-20 13:40:00,14.16,14.17,14.14,14.16,109200.0,14.16,14.17,14.14,14.16,109200.0
2012-11-20 13:50:00,14.16,14.17,14.15,14.17,121200.0,14.16,14.17,14.15,14.17,121200.0
2012-11-20 14:00:00,14.17,14.17,14.15,14.17,151800.0,14.17,14.17,14.15,14.17,151800.0
2012-11-20 14:10:00,14.16,14.2,14.15,14.15,331200.0,14.16,14.2,14.15,14.15,331200.0
2012-11-20 14:20:00,14.15,14.17,14.14,14.16,120000.0,14.15,14.17,14.14,14.16,120000.0
2012-11-20 14:30:00,14.17,14.17,14.16,14.16,187800.0,14.17,14.17,14.16,14.16,187800.0
2012-11-20 14:40:00,14.16,14.17,14.16,14.17,185400.0,14.16,14.17,14.16,14.17,185400.0
2012-11-20 14:50:00,14.17,14.17,14.15,14.15,140400.0,14.17,14.17,14.15,14.15,140400.0
2012-11-20 15:00:00,14.16,14.19,14.15,14.19,175200.0,14.16,14.19,14.15,14.19,175200.0
2012-11-20 15:10:00,14.19,14.19,14.16,14.17,274800.0,14.19,14.19,14.16,14.17,274800.0
2012-11-20 15:20:00,14.17,14.17,14.16,14.17,289200.0,14.17,14.17,14.16,14.17,289200.0
2012-11-20 15:30:00,14.17,14.17,14.16,14.17,319200.0,14.17,14.17,14.16,14.17,319200.0
2012-11-20 15:40:00,14.17,14.17,14.16,14.16,478800.0,14.17,14.17,14.16,14.16,478800.0
2012-11-20 15:50:00,14.17,14.2,14.16,14.2,743400.0,14.17,14.2,14.16,14.2,743400.0
2012-11-21 09:30:00,14.15,14.2,14.01,14.04,289200.0,14.15,14.2,14.01,14.04,289200.0
2012-11-21 09:40:00,14.04,14.07,14.01,14.07,241200.0,14.04,14.07,14.01,14.07,241200.0
2012-11-21 09:50:00,14.08,14.16,14.06,14.13,198000.0,14.08,14.16,14.06,14.13,198000.0
2012-11-21 10:00:00,14.13,14.13,14.07,14.1,110400.0,14.13,14.13,14.07,14.1,110400.0
2012-11-21 10:10:00,14.11,14.13,14.07,14.12,126600.0,14.11,14.13,14.07,14.12,126600.0
2012-11-21 10:20:00,14.13,14.13,14.07,14.08,97200.0,14.13,14.13,14.07,14.08,97200.0
2012-11-21 10:30:00,14.08,14.09,14.06,14.06,73800.0,14.08,14.09,14.06,14.06,73800.0
2012-11-21 10:40:00,14.06,14.08,14.02,14.04,303600.0,14.06,14.08,14.02,14.04,303600.0
2012-11-21 10:50:00,14.03,14.05,14.01,14.03,204000.0,14.03,14.05,14.01,14.03,204000.0
2012-11-21 11:00:00,14.02,14.05,14.01,14.05,90000.0,14.02,14.05,14.01,14.05,90000.0
2012-11-21 11:10:00,14.05,14.06,14.03,14.05,256800.0,14.05,14.06,14.03,14.05,256800.0
2012-11-21 11:20:00,14.05,14.05,14.02,14.03,67200.0,14.05,14.05,14.02,14.03,67200.0
2012-11-21 11:30:00,14.03,14.03,14.0,14.03,121200.0,14.03,14.03,14.0,14.03,121200.0
2012-11-21 11:40:00,14.02,14.02,14.01,14.02,70800.0,14.02,14.02,14.01,14.02,70800.0
2012-11-21 11:50:00,14.02,14.02,14.0,14.01,81600.0,14.02,14.02,14.0,14.01,81600.0
2012-11-21 12:00:00,14.01,14.01,13.98,13.99,117000.0,14.01,14.01,13.98,13.99,117000.0
2012-11-21 12:10:00,14.0,14.03,14.0,14.02,47400.0,14.0,14.03,14.0,14.02,47400.0
2012-11-21 12:20:00,14.02,14.04,14.01,14.01,88800.0,14.02,14.04,14.01,14.01,88800.0
2012-11-21 12:30:00,14.01,14.05,14.0,14.04,62400.0,14.01,14.05,14.0,14.04,62400.0
2012-11-21 12:40:00,14.04,14.05,14.01,14.03,47400.0,14.04,14.05,14.01,14.03,47400.0
2012-11-21 12:50:00,14.03,14.05,14.03,14.04,41400.0,14.03,14.05,14.03,14.04,41400.0
2012-11-21 13:00:00,14.04,14.05,14.04,14.05,75000.0,14.04,14.05,14.04,14.05,75000.0
2012-11-21 13:10:00,14.05,14.06,14.04,14.04,31200.0,14.05,14.06,14.04,14.04,31200.0
2012-11-21 13:20:00,14.05,14.06,14.04,14.06,44400.0,14.05,14.06,14.04,14.06,44400.0
2012-11-21 13:30:00,14.06,14.06,14.04,14.05,46800.0,14.06,14.06,14.04,14.05,46800.0
2012-11-21 13:40:00,14.05,14.05,14.03,14.03,36600.0,14.05,14.05,14.03,14.03,36600.0
2012-11-21 13:50:00,14.03,14.04,14.01,14.03,89400.0,14.03,14.04,14.01,14.03,89400.0
2012-11-21 14:00:00,14.03,14.04,14.02,14.03,77400.0,14.03,14.04,14.02,14.03,77400.0
2012-11-21 14:10:00,14.03,14.03,14.01,14.01,72000.0,14.03,14.03,14.01,14.01,72000.0
2012-11-21 14:20:00,14.01,14.02,13.99,14.0,64800.0,14.01,14.02,13.99,14.0,64800.0
2012-11-21 14:30:00,14.0,14.01,13.97,13.98,105600.0,14.0,14.01,13.97,13.98,105600.0
2012-11-21 14:40:00,13.98,13.99,13.97,13.99,253200.0,13.98,13.99,13.97,13.99,253200.0
2012-11-21 14:50:00,13.99,13.99,13.95,13.95,185400.0,13.99,13.99,13.95,13.95,185400.0
2012-11-21 15:00:00,13.95,13.96,13.94,13.96,188400.0,13.95,13.96,13.94,13.96,188400.0
2012-11-21 15:10:00,13.96,13.96,13.9,13.92,343800.0,13.96,13.96,13.9,13.92,343800.0
2012-11-21 15:20:00,13.91,13.92,13.9,13.92,196200.0,13.91,13.92,13.9,13.92,196200.0
2012-11-21 15:30:00,13.92,13.92,13.91,13.92,363600.0,13.92,13.92,13.91,13.92,363600.0
2012-11-21 15:40:00,13.91,13.97,13.91,13.97,328800.0,13.91,13.97,13.91,13.97,328800.0
2012-11-21 15:50:00,13.97,13.97,13.92,13.95,371400.0,13.97,13.97,13.92,13.95,371400.0
2012-11-23 09:30:00,14.07,14.15,14.06,14.14,403800.0,14.07,14.15,14.06,14.14,403800.0
2012-11-23 09:40:00,14.15,14.27,14.1,14.27,318600.0,14.15,14.27,14.1,14.27,318600.0
2012-11-23 09:50:00,14.27,14.27,14.21,14.22,177000.0,14.27,14.27,14.21,14.22,177000.0
2012-11-23 10:00:00,14.23,14.26,14.22,14.25,230400.0,14.23,14.26,14.22,14.25,230400.0
2012-11-23 10:10:00,14.26,14.3,14.24,14.27,231000.0,14.26,14.3,14.24,14.27,231000.0
2012-11-23 10:20:00,14.27,14.33,14.27,14.31,102600.0,14.27,14.33,14.27,14.31,102600.0
2012-11-23 10:30:00,14.31,14.37,14.31,14.33,277800.0,14.31,14.37,14.31,14.33,277800.0
2012-11-23 10:40:00,14.34,14.34,14.3,14.32,248400.0,14.34,14.34,14.3,14.32,248400.0
2012-11-23 10:50:00,14.32,14.32,14.27,14.27,94800.0,14.32,14.32,14.27,14.27,94800.0
2012-11-23 11:00:00,14.28,14.29,14.26,14.29,69000.0,14.28,14.29,14.26,14.29,69000.0
2012-11-23 11:10:00,14.28,14.29,14.27,14.28,60600.0,14.28,14.29,14.27,14.28,60600.0
2012-11-23 11:20:00,14.28,14.31,14.28,14.31,90600.0,14.28,14.31,14.28,14.31,90600.0
2012-11-23 11:30:00,14.32,14.33,14.3,14.32,96600.0,14.32,14.33,14.3,14.32,96600.0
2012-11-23 11:40:00,14.32,14.33,14.31,14.32,92400.0,14.32,14.33,14.31,14.32,92400.0
2012-11-23 11:50:00,14.31,14.31,14.28,14.29,103200.0,14.31,14.31,14.28,14.29,103200.0
2012-11-23 12:00:00,14.29,14.3,14.26,14.26,168000.0,14.29,14.3,14.26,14.26,168000.0
2012-11-23 12:10:00,14.26,14.27,14.23,14.24,67200.0,14.26,14.27,14.23,14.24,67200.0
2012-11-23 12:20:00,14.24,14.25,14.22,14.24,110400.0,14.24,14.25,14.22,14.24,110400.0
2012-11-23 12:30:00,14.24,14.28,14.24,14.28,71400.0,14.24,14.28,14.24,14.28,71400.0
2012-11-23 12:40:00,14.28,14.29,14.26,14.27,127200.0,14.28,14.29,14.26,14.27,127200.0
2012-11-23 12:50:00,14.27,14.3,14.26,14.27,366600.0,14.27,14.3,14.26,14.27,366600.0
2012-11-26 09:30:00,14.22,14.24,14.12,14.18,234000.0,14.22,14.24,14.12,14.18,234000.0
2012-11-26 09:40:00,14.19,14.24,14.1,14.14,123600.0,14.19,14.24,14.1,14.14,123600.0
2012-11-26 09:50:00,14.14,14.16,14.1,14.16,49800.0,14.14,14.16,14.1,14.16,49800.0
2012-11-26 10:00:00,14.16,14.2,14.11,14.11,122400.0,14.16,14.2,14.11,14.11,122400.0
2012-11-26 10:10:00,14.11,14.15,14.1,14.13,84000.0,14.11,14.15,14.1,14.13,84000.0
2012-11-26 10:20:00,14.12,14.16,14.05,14.14,218400.0,14.12,14.16,14.05,14.14,218400.0
2012-11-26 10:30:00,14.15,14.17,14.11,14.13,84000.0,14.15,14.17,14.11,14.13,84000.0
2012-11-26 10:40:00,14.12,14.16,14.12,14.14,121800.0,14.12,14.16,14.12,14.14,121800.0
2012-11-26 10:50:00,14.15,14.16,14.12,14.12,41400.0,14.15,14.16,14.12,14.12,41400.0
2012-11-26 11:00:00,14.11,14.14,14.09,14.12,45600.0,14.11,14.14,14.09,14.12,45600.0
2012-11-26 11:10:00,14.12,14.13,14.11,14.13,36600.0,14.12,14.13,14.11,14.13,36600.0
2012-11-26 11:20:00,14.13,14.15,14.11,14.13,53400.0,14.13,14.15,14.11,14.13,53400.0
2012-11-26 11:30:00,14.13,14.13,14.1,14.12,43800.0,14.13,14.13,14.1,14.12,43800.0
2012-11-26 11:40:00,14.12,14.14,14.1,14.1,48600.0,14.12,14.14,14.1,14.1,48600.0
2012-11-26 11:50:00,14.1,14.12,14.1,14.11,45600.0,14.1,14.12,14.1,14.11,45600.0
2012-11-26 12:00:00,14.11,14.13,14.1,14.1,51600.0,14.11,14.13,14.1,14.1,51600.0
2012-11-26 12:10:00,14.11,14.13,14.1,14.13,60000.0,14.11,14.13,14.1,14.13,60000.0
2012-11-26 12:20:00,14.13,14.13,14.12,14.12,30000.0,14.13,14.13,14.12,14.12,30000.0
2012-11-26 12:30:00,14.12,14.13,14.09,14.13,45000.0,14.12,14.13,14.09,14.13,45000.0
2012-11-26 12:40:00,14.13,14.14,14.1,14.11,60600.0,14.13,14.14,14.1,14.11,60600.0
2012-11-26 12:50:00,14.11,14.11,14.1,14.1,24000.0,14.11,14.11,14.1,14.1,24000.0
2012-11-26 13:00:00,14.1,14.11,14.09,14.09,51600.0,14.1,14.11,14.09,14.09,51600.0
2012-11-26 13:10:00,14.1,14.13,14.09,14.13,36600.0,14.1,14.13,14.09,14.13,36600.0
2012-11-26 13:20:00,14.13,14.13,14.12,14.12,30600.0,14.13,14.13,14.12,14.12,30600.0
2012-11-26 13:30:00,14.12,14.14,14.12,14.13,33000.0,14.12,14.14,14.12,14.13,33000.0
2012-11-26 13:40:00,14.13,14.15,14.13,14.15,28200.0,14.13,14.15,14.13,14.15,28200.0
2012-11-26 13:50:00,14.15,14.16,14.13,14.16,179400.0,14.15,14.16,14.13,14.16,179400.0
2012-11-26 14:00:00,14.16,14.16,14.14,14.16,77400.0,14.16,14.16,14.14,14.16,77400.0
2012-11-26 14:10:00,14.16,14.16,14.09,14.1,87000.0,14.16,14.16,14.09,14.1,87000.0
2012-11-26 14:20:00,14.1,14.11,14.08,14.09,42000.0,14.1,14.11,14.08,14.09,42000.0
2012-11-26 14:30:00,14.09,14.1,14.08,14.09,27000.0,14.09,14.1,14.08,14.09,27000.0
2012-11-26 14:40:00,14.09,14.09,14.05,14.08,64200.0,14.09,14.09,14.05,14.08,64200.0
2012-11-26 14:50:00,14.07,14.09,14.06,14.08,57000.0,14.07,14.09,14.06,14.08,57000.0
2012-11-26 15:00:00,14.09,14.1,14.08,14.09,76800.0,14.09,14.1,14.08,14.09,76800.0
2012-11-26 15:10:00,14.09,14.09,14.04,14.06,130800.0,14.09,14.09,14.04,14.06,130800.0
2012-11-26 15:20:00,14.06,14.11,14.05,14.11,74400.0,14.06,14.11,14.05,14.11,74400.0
2012-11-26 15:30:00,14.1,14.11,14.06,14.08,192600.0,14.1,14.11,14.06,14.08,192600.0
2012-11-26 15:40:00,14.08,14.1,14.07,14.07,183000.0,14.08,14.1,14.07,14.07,183000.0
2012-11-26 15:50:00,14.08,14.09,14.06,14.09,381600.0,14.08,14.09,14.06,14.09,381600.0
2012-11-27 09:30:00,14.1,14.1,13.99,13.99,298200.0,14.1,14.1,13.99,13.99,298200.0
2012-11-27 09:40:00,13.98,14.13,13.98,14.12,200400.0,13.98,14.13,13.98,14.12,200400.0
2012-11-27 09:50:00,14.13,14.16,14.08,14.12,269400.0,14.13,14.16,14.08,14.12,269400.0
2012-11-27 10:00:00,14.16,14.16,14.05,14.06,127800.0,14.16,14.16,14.05,14.06,127800.0
2012-11-27 10:10:00,14.07,14.09,14.05,14.07,131400.0,14.07,14.09,14.05,14.07,131400.0
2012-11-27 10:20:00,14.07,14.09,14.05,14.08,189000.0,14.07,14.09,14.05,14.08,189000.0
2012-11-27 10:30:00,14.08,14.11,14.08,14.08,85800.0,14.08,14.11,14.08,14.08,85800.0
2012-11-27 10:40:00,14.08,14.12,14.07,14.12,85800.0,14.08,14.12,14.07,14.12,85800.0
2012-11-27 10:50:00,14.12,14.12,14.08,14.1,97800.0,14.12,14.12,14.08,14.1,97800.0
2012-11-27 11:00:00,14.1,14.13,14.1,14.11,145200.0,14.1,14.13,14.1,14.11,145200.0
2012-11-27 11:10:00,14.11,14.12,14.09,14.09,155400.0,14.11,14.12,14.09,14.09,155400.0
2012-11-27 11:20:00,14.1,14.12,14.09,14.12,153600.0,14.1,14.12,14.09,14.12,153600.0
2012-11-27 11:30:00,14.11,14.17,14.11,14.16,223800.0,14.11,14.17,14.11,14.16,223800.0
2012-11-27 11:40:00,14.17,14.17,14.14,14.14,114600.0,14.17,14.17,14.14,14.14,114600.0
2012-11-27 11:50:00,14.14,14.15,14.12,14.15,109800.0,14.14,14.15,14.12,14.15,109800.0
2012-11-27 12:00:00,14.14,14.15,14.11,14.11,359400.0,14.14,14.15,14.11,14.11,359400.0
2012-11-27 12:10:00,14.12,14.12,14.1,14.12,102000.0,14.12,14.12,14.1,14.12,102000.0
2012-11-27 12:20:00,14.12,14.13,14.11,14.11,67200.0,14.12,14.13,14.11,14.11,67200.0
2012-11-27 12:30:00,14.11,14.12,14.1,14.11,102000.0,14.11,14.12,14.1,14.11,102000.0
2012-11-27 12:40:00,14.12,14.13,14.12,14.13,82200.0,14.12,14.13,14.12,14.13,82200.0
2012-11-27 12:50:00,14.13,14.14,14.11,14.14,60600.0,14.13,14.14,14.11,14.14,60600.0
2012-11-27 13:00:00,14.13,14.13,14.1,14.12,46200.0,14.13,14.13,14.1,14.12,46200.0
2012-11-27 13:10:00,14.11,14.14,14.11,14.12,57000.0,14.11,14.14,14.11,14.12,57000.0
2012-11-27 13:20:00,14.12,14.12,14.1,14.12,50400.0,14.12,14.12,14.1,14.12,50400.0
2012-11-27 13:30:00,14.12,14.12,14.1,14.1,51000.0,14.12,14.12,14.1,14.1,51000.0
2012-11-27 13:40:00,14.11,14.12,14.1,14.1,82200.0,14.11,14.12,14.1,14.1,82200.0
2012-11-27 13:50:00,14.1,14.11,14.09,14.1,96000.0,14.1,14.11,14.09,14.1,96000.0
2012-11-27 14:00:00,14.1,14.11,14.09,14.11,81000.0,14.1,14.11,14.09,14.11,81000.0
2012-11-27 14:10:00,14.11,14.12,14.1,14.11,94200.0,14.11,14.12,14.1,14.11,94200.0
2012-11-27 14:20:00,14.11,14.11,14.06,14.07,148800.0,14.11,14.11,14.06,14.07,148800.0
2012-11-27 14:30:00,14.07,14.09,14.05,14.07,84600.0,14.07,14.09,14.05,14.07,84600.0
2012-11-27 14:40:00,14.07,14.07,14.02,14.02,120600.0,14.07,14.07,14.02,14.02,120600.0
2012-11-27 14:50:00,14.02,14.03,14.0,14.02,201600.0,14.02,14.03,14.0,14.02,201600.0
2012-11-27 15:00:00,14.02,14.05,14.01,14.04,128400.0,14.02,14.05,14.01,14.04,128400.0
2012-11-27 15:10:00,14.04,14.04,14.01,14.02,130800.0,14.04,14.04,14.01,14.02,130800.0
2012-11-27 15:20:00,14.02,14.05,14.01,14.05,153000.0,14.02,14.05,14.01,14.05,153000.0
2012-11-27 15:30:00,14.05,14.05,14.01,14.02,244200.0,14.05,14.05,14.01,14.02,244200.0
2012-11-27 15:40:00,14.02,14.03,14.0,14.03,233400.0,14.02,14.03,14.0,14.03,233400.0
2012-11-27 15:50:00,14.02,14.03,13.99,14.01,396000.0,14.02,14.03,13.99,14.01,396000.0
2012-11-28 09:30:00,13.93,13.96,13.85,13.9,281400.0,13.93,13.96,13.85,13.9,281400.0
2012-11-28 09:40:00,13.9,14.03,13.89,13.98,423600.0,13.9,14.03,13.89,13.98,423600.0
2012-11-28 09:50:00,13.98,14.01,13.97,13.97,219600.0,13.98,14.01,13.97,13.97,219600.0
2012-11-28 10:00:00,13.98,13.99,13.85,13.88,236400.0,13.98,13.99,13.85,13.88,236400.0
2012-11-28 10:10:00,13.88,13.91,13.88,13.89,99000.0,13.88,13.91,13.88,13.89,99000.0
2012-11-28 10:20:00,13.88,13.94,13.88,13.91,142800.0,13.88,13.94,13.88,13.91,142800.0
2012-11-28 10:30:00,13.91,14.01,13.89,14.01,178800.0,13.91,14.01,13.89,14.01,178800.0
2012-11-28 10:40:00,14.0,14.01,13.97,13.98,108000.0,14.0,14.01,13.97,13.98,108000.0
2012-11-28 10:50:00,13.98,13.99,13.96,13.97,259200.0,13.98,13.99,13.96,13.97,259200.0
2012-11-28 11:00:00,13.97,13.98,13.92,13.94,58800.0,13.97,13.98,13.92,13.94,58800.0
2012-11-28 11:10:00,13.95,13.99,13.94,13.96,84000.0,13.95,13.99,13.94,13.96,84000.0
2012-11-28 11:20:00,13.97,13.99,13.95,13.97,49200.0,13.97,13.99,13.95,13.97,49200.0
2012-11-28 11:30:00,13.97,13.99,13.94,13.97,73200.0,13.97,13.99,13.94,13.97,73200.0
2012-11-28 11:40:00,13.97,14.0,13.95,13.99,89400.0,13.97,14.0,13.95,13.99,89400.0
2012-11-28 11:50:00,13.99,14.02,13.99,14.01,92400.0,13.99,14.02,13.99,14.01,92400.0
2012-11-28 12:00:00,14.01,14.02,13.97,13.98,64200.0,14.01,14.02,13.97,13.98,64200.0
2012-11-28 12:10:00,13.97,14.01,13.96,13.97,118200.0,13.97,14.01,13.96,13.97,118200.0
2012-11-28 12:20:00,13.97,13.99,13.96,13.98,84000.0,13.97,13.99,13.96,13.98,84000.0
2012-11-28 12:30:00,13.98,14.0,13.96,13.99,44400.0,13.98,14.0,13.96,13.99,44400.0
2012-11-28 12:40:00,13.99,14.01,13.99,14.01,65400.0,13.99,14.01,13.99,14.01,65400.0
2012-11-28 12:50:00,14.01,14.01,14.0,14.0,72000.0,14.01,14.01,14.0,14.0,72000.0
2012-11-28 13:00:00,13.99,13.99,13.95,13.96,58200.0,13.99,13.99,13.95,13.96,58200.0
2012-11-28 13:10:00,13.96,13.97,13.95,13.96,42000.0,13.96,13.97,13.95,13.96,42000.0
2012-11-28 13:20:00,13.96,13.96,13.94,13.95,55800.0,13.96,13.96,13.94,13.95,55800.0
2012-11-28 13:30:00,13.95,13.98,13.95,13.96,131400.0,13.95,13.98,13.95,13.96,131400.0
2012-11-28 13:40:00,13.97,13.97,13.96,13.97,52800.0,13.97,13.97,13.96,13.97,52800.0
2012-11-28 13:50:00,13.97,13.97,13.95,13.95,493800.0,13.97,13.97,13.95,13.95,493800.0
2012-11-28 14:00:00,13.95,13.98,13.94,13.97,131400.0,13.95,13.98,13.94,13.97,131400.0
2012-11-28 14:10:00,13.97,13.97,13.96,13.97,50400.0,13.97,13.97,13.96,13.97,50400.0
2012-11-28 14:20:00,13.97,13.98,13.96,13.98,84000.0,13.97,13.98,13.96,13.98,84000.0
2012-11-28 14:30:00,13.98,14.0,13.97,13.99,67200.0,13.98,14.0,13.97,13.99,67200.0
2012-11-28 14:40:00,13.99,14.02,13.99,13.99,96600.0,13.99,14.02,13.99,13.99,96600.0
2012-11-28 14:50:00,13.99,14.01,13.96,13.97,132600.0,13.99,14.01,13.96,13.97,132600.0
2012-11-28 15:00:00,13.98,14.01,13.96,14.01,133200.0,13.98,14.01,13.96,14.01,133200.0
2012-11-28 15:10:00,14.0,14.0,13.97,13.99,102600.0,14.0,14.0,13.97,13.99,102600.0
2012-11-28 15:20:00,13.99,14.0,13.99,14.0,198000.0,13.99,14.0,13.99,14.0,198000.0
2012-11-28 15:30:00,14.0,14.02,13.99,14.0,290400.0,14.0,14.02,13.99,14.0,290400.0
2012-11-28 15:40:00,14.0,14.02,13.99,13.99,329400.0,14.0,14.02,13.99,13.99,329400.0
2012-11-28 15:50:00,13.99,14.0,13.98,14.0,481200.0,13.99,14.0,13.98,14.0,481200.0
2012-11-29 09:30:00,14.08,14.25,14.08,14.13,240000.0,14.08,14.25,14.08,14.13,240000.0
2012-11-29 09:40:00,14.14,14.15,14.06,14.1,280200.0,14.14,14.15,14.06,14.1,280200.0
2012-11-29 09:50:00,14.11,14.13,14.08,14.1,310800.0,14.11,14.13,14.08,14.1,310800.0
2012-11-29 10:00:00,14.1,14.13,14.03,14.05,173400.0,14.1,14.13,14.03,14.05,173400.0
2012-11-29 10:10:00,14.05,14.08,14.0,14.04,238200.0,14.05,14.08,14.0,14.04,238200.0
2012-11-29 10:20:00,14.04,14.07,14.03,14.06,129000.0,14.04,14.07,14.03,14.06,129000.0
2012-11-29 10:30:00,14.07,14.11,14.05,14.11,102000.0,14.07,14.11,14.05,14.11,102000.0
2012-11-29 10:40:00,14.12,14.13,14.09,14.13,111600.0,14.12,14.13,14.09,14.13,111600.0
2012-11-29 10:50:00,14.13,14.14,14.1,14.13,167400.0,14.13,14.14,14.1,14.13,167400.0
2012-11-29 11:00:00,14.12,14.13,14.1,14.12,73200.0,14.12,14.13,14.1,14.12,73200.0
2012-11-29 11:10:00,14.12,14.12,14.09,14.09,65400.0,14.12,14.12,14.09,14.09,65400.0
2012-11-29 11:20:00,14.09,14.12,14.08,14.11,102000.0,14.09,14.12,14.08,14.11,102000.0
2012-11-29 11:30:00,14.12,14.13,14.1,14.13,82200.0,14.12,14.13,14.1,14.13,82200.0
2012-11-29 11:40:00,14.13,14.13,14.06,14.09,193200.0,14.13,14.13,14.06,14.09,193200.0
2012-11-29 11:50:00,14.09,14.12,14.08,14.11,120000.0,14.09,14.12,14.08,14.11,120000.0
2012-11-29 12:00:00,14.11,14.13,14.09,14.11,120000.0,14.11,14.13,14.09,14.11,120000.0
2012-11-29 12:10:00,14.11,14.13,14.1,14.12,100200.0,14.11,14.13,14.1,14.12,100200.0
2012-11-29 12:20:00,14.12,14.16,14.12,14.13,136800.0,14.12,14.16,14.12,14.13,136800.0
2012-11-29 12:30:00,14.13,14.16,14.12,14.13,58800.0,14.13,14.16,14.12,14.13,58800.0
2012-11-29 12:40:00,14.14,14.16,14.13,14.15,61200.0,14.14,14.16,14.13,14.15,61200.0
2012-11-29 12:50:00,14.15,14.15,14.12,14.13,46800.0,14.15,14.15,14.12,14.13,46800.0
2012-11-29 13:00:00,14.13,14.13,14.11,14.12,84000.0,14.13,14.13,14.11,14.12,84000.0
2012-11-29 13:10:00,14.12,14.12,14.08,14.09,144000.0,14.12,14.12,14.08,14.09,144000.0
2012-11-29 13:20:00,14.1,14.11,14.07,14.08,159000.0,14.1,14.11,14.07,14.08,159000.0
2012-11-29 13:30:00,14.08,14.09,14.07,14.07,133800.0,14.08,14.09,14.07,14.07,133800.0
2012-11-29 13:40:00,14.07,14.08,14.06,14.07,114600.0,14.07,14.08,14.06,14.07,114600.0
2012-11-29 13:50:00,14.07,14.07,14.06,14.07,151800.0,14.07,14.07,14.06,14.07,151800.0
2012-11-29 14:00:00,14.06,14.07,14.06,14.07,111000.0,14.06,14.07,14.06,14.07,111000.0
2012-11-29 14:10:00,14.07,14.08,14.06,14.07,99600.0,14.07,14.08,14.06,14.07,99600.0
2012-11-29 14:20:00,14.08,14.08,14.06,14.07,117000.0,14.08,14.08,14.06,14.07,117000.0
2012-11-29 14:30:00,14.07,14.08,14.07,14.08,75600.0,14.07,14.08,14.07,14.08,75600.0
2012-11-29 14:40:00,14.08,14.08,14.06,14.06,94800.0,14.08,14.08,14.06,14.06,94800.0
2012-11-29 14:50:00,14.06,14.06,14.05,14.06,201600.0,14.06,14.06,14.05,14.06,201600.0
2012-11-29 15:00:00,14.07,14.08,14.06,14.07,84600.0,14.07,14.08,14.06,14.07,84600.0
2012-11-29 15:10:00,14.07,14.07,14.05,14.06,99600.0,14.07,14.07,14.05,14.06,99600.0
2012-11-29 15:20:00,14.06,14.06,14.01,14.03,87000.0,14.06,14.06,14.01,14.03,87000.0
2012-11-29 15:30:00,14.03,14.03,14.0,14.01,242400.0,14.03,14.03,14.0,14.01,242400.0
2012-11-29 15:40:00,14.01,14.02,13.98,13.99,351600.0,14.01,14.02,13.98,13.99,351600.0
2012-11-29 15:50:00,13.99,14.0,13.97,13.99,514800.0,13.99,14.0,13.97,13.99,514800.0
2012-11-30 09:30:00,14.07,14.11,14.0,14.09,222000.0,14.07,14.11,14.0,14.09,222000.0
2012-11-30 09:40:00,14.09,14.1,14.04,14.09,163800.0,14.09,14.1,14.04,14.09,163800.0
2012-11-30 09:50:00,14.08,14.15,14.07,14.14,156600.0,14.08,14.15,14.07,14.14,156600.0
2012-11-30 10:00:00,14.13,14.16,14.12,14.12,83400.0,14.13,14.16,14.12,14.12,83400.0
2012-11-30 10:10:00,14.12,14.14,14.08,14.13,94800.0,14.12,14.14,14.08,14.13,94800.0
2012-11-30 10:20:00,14.13,14.14,14.12,14.13,63000.0,14.13,14.14,14.12,14.13,63000.0
2012-11-30 10:30:00,14.13,14.14,14.12,14.13,69000.0,14.13,14.14,14.12,14.13,69000.0
2012-11-30 10:40:00,14.13,14.13,14.1,14.1,38400.0,14.13,14.13,14.1,14.1,38400.0
2012-11-30 10:50:00,14.09,14.12,14.09,14.11,82200.0,14.09,14.12,14.09,14.11,82200.0
2012-11-30 11:00:00,14.11,14.13,14.11,14.11,148800.0,14.11,14.13,14.11,14.11,148800.0
2012-11-30 11:10:00,14.11,14.12,14.1,14.1,44400.0,14.11,14.12,14.1,14.1,44400.0
2012-11-30 11:20:00,14.09,14.14,14.09,14.14,73800.0,14.09,14.14,14.09,14.14,73800.0
2012-11-30 11:30:00,14.13,14.13,14.09,14.1,117600.0,14.13,14.13,14.09,14.1,117600.0
2012-11-30 11:40:00,14.1,14.13,14.1,14.12,73800.0,14.1,14.13,14.1,14.12,73800.0
2012-11-30 11:50:00,14.12,14.13,14.1,14.13,109800.0,14.12,14.13,14.1,14.13,109800.0
2012-11-30 12:00:00,14.13,14.16,14.13,14.16,58200.0,14.13,14.16,14.13,14.16,58200.0
2012-11-30 12:10:00,14.15,14.19,14.15,14.18,343200.0,14.15,14.19,14.15,14.18,343200.0
2012-11-30 12:20:00,14.18,14.21,14.18,14.21,108000.0,14.18,14.21,14.18,14.21,108000.0
2012-11-30 12:30:00,14.21,14.25,14.21,14.24,70200.0,14.21,14.25,14.21,14.24,70200.0
2012-11-30 12:40:00,14.24,14.27,14.24,14.25,81600.0,14.24,14.27,14.24,14.25,81600.0
2012-11-30 12:50:00,14.25,14.26,14.22,14.24,64200.0,14.25,14.26,14.22,14.24,64200.0
2012-11-30 13:00:00,14.24,14.26,14.24,14.26,39000.0,14.24,14.26,14.24,14.26,39000.0
2012-11-30 13:10:00,14.26,14.3,14.26,14.29,122400.0,14.26,14.3,14.26,14.29,122400.0
2012-11-30 13:20:00,14.29,14.33,14.29,14.32,73800.0,14.29,14.33,14.29,14.32,73800.0
2012-11-30 13:30:00,14.32,14.35,14.31,14.34,160800.0,14.32,14.35,14.31,14.34,160800.0
2012-11-30 13:40:00,14.33,14.39,14.33,14.39,108000.0,14.33,14.39,14.33,14.39,108000.0
2012-11-30 13:50:00,14.38,14.41,14.37,14.41,124800.0,14.38,14.41,14.37,14.41,124800.0
2012-11-30 14:00:00,14.41,14.43,14.41,14.43,109800.0,14.41,14.43,14.41,14.43,109800.0
2012-11-30 14:10:00,14.43,14.47,14.41,14.47,159600.0,14.43,14.47,14.41,14.47,159600.0
2012-11-30 14:20:00,14.47,14.49,14.44,14.47,175200.0,14.47,14.49,14.44,14.47,175200.0
2012-11-30 14:30:00,14.48,14.49,14.43,14.43,180600.0,14.48,14.49,14.43,14.43,180600.0
2012-11-30 14:40:00,14.44,14.47,14.44,14.46,108000.0,14.44,14.47,14.44,14.46,108000.0
2012-11-30 14:50:00,14.45,14.45,14.4,14.43,155400.0,14.45,14.45,14.4,14.43,155400.0
2012-11-30 15:00:00,14.43,14.45,14.42,14.44,161400.0,14.43,14.45,14.42,14.44,161400.0
2012-11-30 15:10:00,14.44,14.45,14.41,14.41,188400.0,14.44,14.45,14.41,14.41,188400.0
2012-11-30 15:20:00,14.41,14.44,14.4,14.4,243600.0,14.41,14.44,14.4,14.4,243600.0
2012-11-30 15:30:00,14.41,14.43,14.4,14.42,210000.0,14.41,14.43,14.4,14.42,210000.0
2012-11-30 15:40:00,14.43,14.47,14.43,14.45,293400.0,14.43,14.47,14.43,14.45,293400.0
2012-11-30 15:50:00,14.45,14.49,14.44,14.46,506400.0,14.45,14.49,14.44,14.46,506400.0
2012-12-03 09:30:00,14.48,14.59,14.45,14.58,250800.0,14.48,14.59,14.45,14.58,250800.0
2012-12-03 09:40:00,14.57,14.59,14.53,14.58,208200.0,14.57,14.59,14.53,14.58,208200.0
2012-12-03 09:50:00,14.57,14.58,14.53,14.55,241200.0,14.57,14.58,14.53,14.55,241200.0
2012-12-03 10:00:00,14.51,14.54,14.34,14.34,641400.0,14.51,14.54,14.34,14.34,641400.0
2012-12-03 10:10:00,14.35,14.42,14.34,14.4,650400.0,14.35,14.42,14.34,14.4,650400.0
2012-12-03 10:20:00,14.41,14.47,14.4,14.43,156000.0,14.41,14.47,14.4,14.43,156000.0
2012-12-03 10:30:00,14.42,14.42,14.32,14.33,214200.0,14.42,14.42,14.32,14.33,214200.0
2012-12-03 10:40:00,14.33,14.36,14.31,14.34,120000.0,14.33,14.36,14.31,14.34,120000.0
2012-12-03 10:50:00,14.34,14.35,14.27,14.27,70200.0,14.34,14.35,14.27,14.27,70200.0
2012-12-03 11:00:00,14.27,14.3,14.27,14.3,211800.0,14.27,14.3,14.27,14.3,211800.0
2012-12-03 11:10:00,14.31,14.34,14.31,14.32,131400.0,14.31,14.34,14.31,14.32,131400.0
2012-12-03 11:20:00,14.33,14.33,14.3,14.31,139200.0,14.33,14.33,14.3,14.31,139200.0
2012-12-03 11:30:00,14.31,14.36,14.3,14.35,86400.0,14.31,14.36,14.3,14.35,86400.0
2012-12-03 11:40:00,14.35,14.39,14.33,14.39,180000.0,14.35,14.39,14.33,14.39,180000.0
2012-12-03 11:50:00,14.39,14.42,14.38,14.42,193200.0,14.39,14.42,14.38,14.42,193200.0
2012-12-03 12:00:00,14.42,14.43,14.41,14.42,135600.0,14.42,14.43,14.41,14.42,135600.0
2012-12-03 12:10:00,14.42,14.43,14.39,14.42,297600.0,14.42,14.43,14.39,14.42,297600.0
2012-12-03 12:20:00,14.42,14.44,14.41,14.43,117000.0,14.42,14.44,14.41,14.43,117000.0
2012-12-03 12:30:00,14.43,14.43,14.39,14.41,91200.0,14.43,14.43,14.39,14.41,91200.0
2012-12-03 12:40:00,14.41,14.42,14.4,14.4,75000.0,14.41,14.42,14.4,14.4,75000.0
2012-12-03 12:50:00,14.4,14.42,14.39,14.4,67200.0,14.4,14.42,14.39,14.4,67200.0
2012-12-03 13:00:00,14.39,14.4,14.37,14.37,60600.0,14.39,14.4,14.37,14.37,60600.0
2012-12-03 13:10:00,14.37,14.4,14.37,14.4,63000.0,14.37,14.4,14.37,14.4,63000.0
2012-12-03 13:20:00,14.4,14.41,14.39,14.41,87000.0,14.4,14.41,14.39,14.41,87000.0
2012-12-03 13:30:00,14.41,14.41,14.35,14.36,154800.0,14.41,14.41,14.35,14.36,154800.0
2012-12-03 13:40:00,14.37,14.39,14.36,14.39,38400.0,14.37,14.39,14.36,14.39,38400.0
2012-12-03 13:50:00,14.4,14.4,14.39,14.4,101400.0,14.4,14.4,14.39,14.4,101400.0
2012-12-03 14:00:00,14.4,14.41,14.39,14.41,98400.0,14.4,14.41,14.39,14.41,98400.0
2012-12-03 14:10:00,14.41,14.42,14.4,14.41,166800.0,14.41,14.42,14.4,14.41,166800.0
2012-12-03 14:20:00,14.4,14.4,14.38,14.39,129600.0,14.4,14.4,14.38,14.39,129600.0
2012-12-03 14:30:00,14.39,14.42,14.39,14.4,141000.0,14.39,14.42,14.39,14.4,141000.0
2012-12-03 14:40:00,14.4,14.42,14.38,14.4,252000.0,14.4,14.42,14.38,14.4,252000.0
2012-12-03 14:50:00,14.4,14.41,14.38,14.4,154800.0,14.4,14.41,14.38,14.4,154800.0
2012-12-03 15:00:00,14.4,14.42,14.38,14.39,238800.0,14.4,14.42,14.38,14.39,238800.0
2012-12-03 15:10:00,14.39,14.42,14.37,14.37,183600.0,14.39,14.42,14.37,14.37,183600.0
2012-12-03 15:20:00,14.37,14.41,14.37,14.4,210000.0,14.37,14.41,14.37,14.4,210000.0
2012-12-03 15:30:00,14.4,14.41,14.37,14.38,229800.0,14.4,14.41,14.37,14.38,229800.0
2012-12-03 15:40:00,14.38,14.43,14.38,14.42,464400.0,14.38,14.43,14.38,14.42,464400.0
2012-12-03 15:50:00,14.42,14.45,14.41,14.42,469200.0,14.42,14.45,14.41,14.42,469200.0
2012-12-04 09:30:00,14.84,14.9,14.6,14.7,1197000.0,14.84,14.9,14.6,14.7,1197000.0
2012-12-04 09:40:00,14.71,14.77,14.68,14.76,761400.0,14.71,14.77,14.68,14.76,761400.0
2012-12-04 09:50:00,14.75,14.82,14.73,14.77,368400.0,14.75,14.82,14.73,14.77,368400.0
2012-12-04 10:00:00,14.77,14.94,14.76,14.92,317400.0,14.77,14.94,14.76,14.92,317400.0
2012-12-04 10:10:00,14.93,14.98,14.87,14.97,397200.0,14.93,14.98,14.87,14.97,397200.0
2012-12-04 10:20:00,14.98,15.03,14.86,14.86,740400.0,14.98,15.03,14.86,14.86,740400.0
2012-12-04 10:30:00,14.86,14.96,14.85,14.92,374400.0,14.86,14.96,14.85,14.92,374400.0
2012-12-04 10:40:00,14.93,15.01,14.93,14.97,213600.0,14.93,15.01,14.93,14.97,213600.0
2012-12-04 10:50:00,14.97,14.97,14.91,14.92,170400.0,14.97,14.97,14.91,14.92,170400.0
2012-12-04 11:00:00,14.92,14.98,14.92,14.98,265200.0,14.92,14.98,14.92,14.98,265200.0
2012-12-04 11:10:00,14.97,15.03,14.96,15.01,319200.0,14.97,15.03,14.96,15.01,319200.0
2012-12-04 11:20:00,15.0,15.12,14.99,15.05,483600.0,15.0,15.12,14.99,15.05,483600.0
2012-12-04 11:30:00,15.06,15.11,15.04,15.06,174600.0,15.06,15.11,15.04,15.06,174600.0
2012-12-04 11:40:00,15.06,15.1,15.05,15.06,195600.0,15.06,15.1,15.05,15.06,195600.0
2012-12-04 11:50:00,15.06,15.09,15.06,15.06,198600.0,15.06,15.09,15.06,15.06,198600.0
2012-12-04 12:00:00,15.06,15.06,15.01,15.02,291000.0,15.06,15.06,15.01,15.02,291000.0
2012-12-04 12:10:00,15.01,15.07,15.01,15.06,209400.0,15.01,15.07,15.01,15.06,209400.0
2012-12-04 12:20:00,15.04,15.07,14.99,15.07,138000.0,15.04,15.07,14.99,15.07,138000.0
2012-12-04 12:30:00,15.05,15.06,15.02,15.04,109200.0,15.05,15.06,15.02,15.04,109200.0
2012-12-04 12:40:00,15.04,15.09,15.03,15.07,191400.0,15.04,15.09,15.03,15.07,191400.0
2012-12-04 12:50:00,15.07,15.12,15.07,15.11,110400.0,15.07,15.12,15.07,15.11,110400.0
2012-12-04 13:00:00,15.11,15.15,15.1,15.1,288600.0,15.11,15.15,15.1,15.1,288600.0
2012-12-04 13:10:00,15.11,15.13,15.09,15.09,337200.0,15.11,15.13,15.09,15.09,337200.0
2012-12-04 13:20:00,15.09,15.16,15.08,15.15,304200.0,15.09,15.16,15.08,15.15,304200.0
2012-12-04 13:30:00,15.16,15.16,15.12,15.13,136800.0,15.16,15.16,15.12,15.13,136800.0
2012-12-04 13:40:00,15.13,15.15,15.11,15.12,115800.0,15.13,15.15,15.11,15.12,115800.0
2012-12-04 13:50:00,15.12,15.21,15.12,15.21,309000.0,15.12,15.21,15.12,15.21,309000.0
2012-12-04 14:00:00,15.21,15.21,15.18,15.21,153000.0,15.21,15.21,15.18,15.21,153000.0
2012-12-04 14:10:00,15.21,15.28,15.2,15.27,480000.0,15.21,15.28,15.2,15.27,480000.0
2012-12-04 14:20:00,15.28,15.31,15.26,15.3,208200.0,15.28,15.31,15.26,15.3,208200.0
2012-12-04 14:30:00,15.29,15.34,15.28,15.32,261600.0,15.29,15.34,15.28,15.32,261600.0
2012-12-04 14:40:00,15.32,15.34,15.3,15.34,306000.0,15.32,15.34,15.3,15.34,306000.0
2012-12-04 14:50:00,15.34,15.35,15.28,15.28,373200.0,15.34,15.35,15.28,15.28,373200.0
2012-12-04 15:00:00,15.29,15.33,15.29,15.32,221400.0,15.29,15.33,15.29,15.32,221400.0
2012-12-04 15:10:00,15.32,15.32,15.28,15.29,339600.0,15.32,15.32,15.28,15.29,339600.0
2012-12-04 15:20:00,15.29,15.29,15.24,15.25,570000.0,15.29,15.29,15.24,15.25,570000.0
2012-12-04 15:30:00,15.25,15.27,15.22,15.27,805800.0,15.25,15.27,15.22,15.27,805800.0
2012-12-04 15:40:00,15.27,15.28,15.23,15.24,510000.0,15.27,15.28,15.23,15.24,510000.0
2012-12-04 15:50:00,15.24,15.26,15.19,15.25,1522800.0,15.24,15.26,15.19,15.25,1522800.0
2012-12-05 09:30:00,15.24,15.28,15.09,15.13,456600.0,15.24,15.28,15.09,15.13,456600.0
2012-12-05 09:40:00,15.13,15.17,15.11,15.15,462600.0,15.13,15.17,15.11,15.15,462600.0
2012-12-05 09:50:00,15.13,15.17,15.13,15.16,220200.0,15.13,15.17,15.13,15.16,220200.0
2012-12-05 10:00:00,15.16,15.2,15.11,15.14,343200.0,15.16,15.2,15.11,15.14,343200.0
2012-12-05 10:10:00,15.14,15.15,15.11,15.13,339600.0,15.14,15.15,15.11,15.13,339600.0
2012-12-05 10:20:00,15.13,15.16,15.12,15.13,289800.0,15.13,15.16,15.12,15.13,289800.0
2012-12-05 10:30:00,15.13,15.17,15.13,15.16,202200.0,15.13,15.17,15.13,15.16,202200.0
2012-12-05 10:40:00,15.16,15.17,15.09,15.09,246000.0,15.16,15.17,15.09,15.09,246000.0
2012-12-05 10:50:00,15.08,15.15,15.08,15.13,271800.0,15.08,15.15,15.08,15.13,271800.0
2012-12-05 11:00:00,15.13,15.13,15.09,15.1,411600.0,15.13,15.13,15.09,15.1,411600.0
2012-12-05 11:10:00,15.11,15.13,15.08,15.1,312000.0,15.11,15.13,15.08,15.1,312000.0
2012-12-05 11:20:00,15.1,15.15,15.1,15.12,171600.0,15.1,15.15,15.1,15.12,171600.0
2012-12-05 11:30:00,15.12,15.17,15.12,15.13,257400.0,15.12,15.17,15.12,15.13,257400.0
2012-12-05 11:40:00,15.13,15.14,15.11,15.13,243600.0,15.13,15.14,15.11,15.13,243600.0
2012-12-05 11:50:00,15.13,15.17,15.11,15.14,238200.0,15.13,15.17,15.11,15.14,238200.0
2012-12-05 12:00:00,15.14,15.16,15.13,15.13,212400.0,15.14,15.16,15.13,15.13,212400.0
2012-12-05 12:10:00,15.13,15.15,15.12,15.15,70200.0,15.13,15.15,15.12,15.15,70200.0
2012-12-05 12:20:00,15.15,15.15,15.13,15.15,108000.0,15.15,15.15,15.13,15.15,108000.0
2012-12-05 12:30:00,15.15,15.17,15.15,15.16,121800.0,15.15,15.17,15.15,15.16,121800.0
2012-12-05 12:40:00,15.16,15.17,15.15,15.15,105600.0,15.16,15.17,15.15,15.15,105600.0
2012-12-05 12:50:00,15.15,15.16,15.14,15.16,103800.0,15.15,15.16,15.14,15.16,103800.0
2012-12-05 13:00:00,15.15,15.16,15.14,15.15,109200.0,15.15,15.16,15.14,15.15,109200.0
2012-12-05 13:10:00,15.15,15.15,15.13,15.14,96000.0,15.15,15.15,15.13,15.14,96000.0
2012-12-05 13:20:00,15.14,15.16,15.13,15.15,94200.0,15.14,15.16,15.13,15.15,94200.0
2012-12-05 13:30:00,15.14,15.15,15.14,15.15,81600.0,15.14,15.15,15.14,15.15,81600.0
2012-12-05 13:40:00,15.15,15.16,15.13,15.15,113400.0,15.15,15.16,15.13,15.15,113400.0
2012-12-05 13:50:00,15.14,15.15,15.12,15.13,97800.0,15.14,15.15,15.12,15.13,97800.0
2012-12-05 14:00:00,15.13,15.14,15.13,15.13,130200.0,15.13,15.14,15.13,15.13,130200.0
2012-12-05 14:10:00,15.13,15.18,15.13,15.18,232200.0,15.13,15.18,15.13,15.18,232200.0
2012-12-05 14:20:00,15.18,15.19,15.14,15.15,118200.0,15.18,15.19,15.14,15.15,118200.0
2012-12-05 14:30:00,15.15,15.17,15.1,15.1,213000.0,15.15,15.17,15.1,15.1,213000.0
2012-12-05 14:40:00,15.1,15.11,15.07,15.09,151800.0,15.1,15.11,15.07,15.09,151800.0
2012-12-05 14:50:00,15.09,15.1,15.07,15.08,165000.0,15.09,15.1,15.07,15.08,165000.0
2012-12-05 15:00:00,15.08,15.13,15.08,15.11,147000.0,15.08,15.13,15.08,15.11,147000.0
2012-12-05 15:10:00,15.11,15.13,15.1,15.12,319800.0,15.11,15.13,15.1,15.12,319800.0
2012-12-05 15:20:00,15.12,15.13,15.1,15.11,306000.0,15.12,15.13,15.1,15.11,306000.0
2012-12-05 15:30:00,15.11,15.12,15.09,15.1,392400.0,15.11,15.12,15.09,15.1,392400.0
2012-12-05 15:40:00,15.1,15.1,15.08,15.09,577800.0,15.1,15.1,15.08,15.09,577800.0
2012-12-05 15:50:00,15.09,15.12,15.08,15.1,623400.0,15.09,15.12,15.08,15.1,623400.0
2012-12-06 09:30:00,15.1,15.11,15.05,15.05,304200.0,15.1,15.11,15.05,15.05,304200.0
2012-12-06 09:40:00,15.05,15.09,15.04,15.07,459000.0,15.05,15.09,15.04,15.07,459000.0
2012-12-06 09:50:00,15.07,15.08,14.98,15.01,359400.0,15.07,15.08,14.98,15.01,359400.0
2012-12-06 10:00:00,15.01,15.06,15.01,15.04,240600.0,15.01,15.06,15.01,15.04,240600.0
2012-12-06 10:10:00,15.05,15.12,15.03,15.1,130800.0,15.05,15.12,15.03,15.1,130800.0
2012-12-06 10:20:00,15.11,15.13,15.09,15.1,173400.0,15.11,15.13,15.09,15.1,173400.0
2012-12-06 10:30:00,15.1,15.15,15.1,15.15,138600.0,15.1,15.15,15.1,15.15,138600.0
2012-12-06 10:40:00,15.15,15.17,15.14,15.16,136800.0,15.15,15.17,15.14,15.16,136800.0
2012-12-06 10:50:00,15.16,15.19,15.13,15.16,204000.0,15.16,15.19,15.13,15.16,204000.0
2012-12-06 11:00:00,15.16,15.18,15.15,15.16,94200.0,15.16,15.18,15.15,15.16,94200.0
2012-12-06 11:10:00,15.16,15.2,15.16,15.2,152400.0,15.16,15.2,15.16,15.2,152400.0
2012-12-06 11:20:00,15.2,15.23,15.19,15.22,159000.0,15.2,15.23,15.19,15.22,159000.0
2012-12-06 11:30:00,15.22,15.24,15.22,15.24,127800.0,15.22,15.24,15.22,15.24,127800.0
2012-12-06 11:40:00,15.24,15.26,15.24,15.25,87600.0,15.24,15.26,15.24,15.25,87600.0
2012-12-06 11:50:00,15.26,15.28,15.24,15.28,100200.0,15.26,15.28,15.24,15.28,100200.0
2012-12-06 12:00:00,15.27,15.29,15.21,15.22,85200.0,15.27,15.29,15.21,15.22,85200.0
2012-12-06 12:10:00,15.22,15.23,15.2,15.21,63600.0,15.22,15.23,15.2,15.21,63600.0
2012-12-06 12:20:00,15.21,15.22,15.19,15.19,56400.0,15.21,15.22,15.19,15.19,56400.0
2012-12-06 12:30:00,15.19,15.22,15.17,15.21,72000.0,15.19,15.22,15.17,15.21,72000.0
2012-12-06 12:40:00,15.21,15.22,15.2,15.21,41400.0,15.21,15.22,15.2,15.21,41400.0
2012-12-06 12:50:00,15.22,15.23,15.21,15.21,85800.0,15.22,15.23,15.21,15.21,85800.0
2012-12-06 13:00:00,15.2,15.22,15.19,15.21,51000.0,15.2,15.22,15.19,15.21,51000.0
2012-12-06 13:10:00,15.21,15.22,15.2,15.2,25800.0,15.21,15.22,15.2,15.2,25800.0
2012-12-06 13:20:00,15.2,15.21,15.18,15.18,44400.0,15.2,15.21,15.18,15.18,44400.0
2012-12-06 13:30:00,15.18,15.2,15.18,15.18,38400.0,15.18,15.2,15.18,15.18,38400.0
2012-12-06 13:40:00,15.18,15.18,15.17,15.17,60000.0,15.18,15.18,15.17,15.17,60000.0
2012-12-06 13:50:00,15.18,15.18,15.16,15.17,57600.0,15.18,15.18,15.16,15.17,57600.0
2012-12-06 14:00:00,15.17,15.17,15.15,15.15,34200.0,15.17,15.17,15.15,15.15,34200.0
2012-12-06 14:10:00,15.15,15.16,15.12,15.12,143400.0,15.15,15.16,15.12,15.12,143400.0
2012-12-06 14:20:00,15.12,15.15,15.11,15.15,82200.0,15.12,15.15,15.11,15.15,82200.0
2012-12-06 14:30:00,15.15,15.17,15.14,15.16,73200.0,15.15,15.17,15.14,15.16,73200.0
2012-12-06 14:40:00,15.16,15.16,15.13,15.13,54600.0,15.16,15.16,15.13,15.13,54600.0
2012-12-06 14:50:00,15.13,15.15,15.12,15.14,106800.0,15.13,15.15,15.12,15.14,106800.0
2012-12-06 15:00:00,15.15,15.16,15.12,15.14,129600.0,15.15,15.16,15.12,15.14,129600.0
2012-12-06 15:10:00,15.14,15.15,15.12,15.15,175200.0,15.14,15.15,15.12,15.15,175200.0
2012-12-06 15:20:00,15.15,15.18,15.15,15.18,242400.0,15.15,15.18,15.15,15.18,242400.0
2012-12-06 15:30:00,15.17,15.2,15.17,15.18,254400.0,15.17,15.2,15.17,15.18,254400.0
2012-12-06 15:40:00,15.18,15.19,15.16,15.17,261600.0,15.18,15.19,15.16,15.17,261600.0
2012-12-06 15:50:00,15.17,15.2,15.17,15.19,371400.0,15.17,15.2,15.17,15.19,371400.0
2012-12-07 09:30:00,15.22,15.38,15.19,15.26,382800.0,15.22,15.38,15.19,15.26,382800.0
2012-12-07 09:40:00,15.26,15.27,15.23,15.24,148200.0,15.26,15.27,15.23,15.24,148200.0
2012-12-07 09:50:00,15.23,15.25,15.2,15.24,108600.0,15.23,15.25,15.2,15.24,108600.0
2012-12-07 10:00:00,15.25,15.27,15.22,15.25,83400.0,15.25,15.27,15.22,15.25,83400.0
2012-12-07 10:10:00,15.25,15.25,15.22,15.24,42000.0,15.25,15.25,15.22,15.24,42000.0
2012-12-07 10:20:00,15.23,15.24,15.22,15.24,49800.0,15.23,15.24,15.22,15.24,49800.0
2012-12-07 10:30:00,15.23,15.23,15.19,15.2,91800.0,15.23,15.23,15.19,15.2,91800.0
2012-12-07 10:40:00,15.19,15.21,15.19,15.19,70800.0,15.19,15.21,15.19,15.19,70800.0
2012-12-07 10:50:00,15.19,15.2,15.17,15.18,132000.0,15.19,15.2,15.17,15.18,132000.0
2012-12-07 11:00:00,15.18,15.21,15.16,15.21,232800.0,15.18,15.21,15.16,15.21,232800.0
2012-12-07 11:10:00,15.21,15.23,15.2,15.22,120600.0,15.21,15.23,15.2,15.22,120600.0
2012-12-07 11:20:00,15.22,15.24,15.21,15.24,108000.0,15.22,15.24,15.21,15.24,108000.0
2012-12-07 11:30:00,15.24,15.24,15.21,15.22,51000.0,15.24,15.24,15.21,15.22,51000.0
2012-12-07 11:40:00,15.21,15.22,15.21,15.22,91200.0,15.21,15.22,15.21,15.22,91200.0
2012-12-07 11:50:00,15.21,15.22,15.19,15.2,52800.0,15.21,15.22,15.19,15.2,52800.0
2012-12-07 12:00:00,15.2,15.2,15.18,15.19,90600.0,15.2,15.2,15.18,15.19,90600.0
2012-12-07 12:10:00,15.19,15.22,15.18,15.22,334800.0,15.19,15.22,15.18,15.22,334800.0
2012-12-07 12:20:00,15.22,15.23,15.21,15.22,85800.0,15.22,15.23,15.21,15.22,85800.0
2012-12-07 12:30:00,15.23,15.24,15.2,15.2,43800.0,15.23,15.24,15.2,15.2,43800.0
2012-12-07 12:40:00,15.21,15.23,15.2,15.22,67800.0,15.21,15.23,15.2,15.22,67800.0
2012-12-07 12:50:00,15.22,15.22,15.19,15.21,52800.0,15.22,15.22,15.19,15.21,52800.0
2012-12-07 13:00:00,15.21,15.24,15.21,15.23,46800.0,15.21,15.24,15.21,15.23,46800.0
2012-12-07 13:10:00,15.23,15.24,15.22,15.23,29400.0,15.23,15.24,15.22,15.23,29400.0
2012-12-07 13:20:00,15.22,15.25,15.22,15.23,28200.0,15.22,15.25,15.22,15.23,28200.0
2012-12-07 13:30:00,15.22,15.23,15.22,15.22,27600.0,15.22,15.23,15.22,15.22,27600.0
2012-12-07 13:40:00,15.22,15.22,15.2,15.21,105600.0,15.22,15.22,15.2,15.21,105600.0
2012-12-07 13:50:00,15.21,15.23,15.21,15.23,172200.0,15.21,15.23,15.21,15.23,172200.0
2012-12-07 14:00:00,15.23,15.23,15.22,15.22,80400.0,15.23,15.23,15.22,15.22,80400.0
2012-12-07 14:10:00,15.22,15.22,15.21,15.22,129000.0,15.22,15.22,15.21,15.22,129000.0
2012-12-07 14:20:00,15.22,15.24,15.22,15.24,159600.0,15.22,15.24,15.22,15.24,159600.0
2012-12-07 14:30:00,15.23,15.25,15.23,15.24,164400.0,15.23,15.25,15.23,15.24,164400.0
2012-12-07 14:40:00,15.24,15.24,15.22,15.22,63000.0,15.24,15.24,15.22,15.22,63000.0
2012-12-07 14:50:00,15.22,15.24,15.22,15.24,52200.0,15.22,15.24,15.22,15.24,52200.0
2012-12-07 15:00:00,15.24,15.24,15.22,15.22,77400.0,15.24,15.24,15.22,15.22,77400.0
2012-12-07 15:10:00,15.22,15.23,15.22,15.23,73800.0,15.22,15.23,15.22,15.23,73800.0
2012-12-07 15:20:00,15.23,15.25,15.22,15.24,116400.0,15.23,15.25,15.22,15.24,116400.0
2012-12-07 15:30:00,15.25,15.26,15.24,15.24,114600.0,15.25,15.26,15.24,15.24,114600.0
2012-12-07 15:40:00,15.24,15.25,15.24,15.24,203400.0,15.24,15.25,15.24,15.24,203400.0
2012-12-07 15:50:00,15.25,15.25,15.22,15.23,335400.0,15.25,15.25,15.22,15.23,335400.0
2012-12-10 09:30:00,15.18,15.33,15.15,15.32,115200.0,15.18,15.33,15.15,15.32,115200.0
2012-12-10 09:40:00,15.33,15.35,15.28,15.33,169200.0,15.33,15.35,15.28,15.33,169200.0
2012-12-10 09:50:00,15.32,15.38,15.32,15.36,169800.0,15.32,15.38,15.32,15.36,169800.0
2012-12-10 10:00:00,15.36,15.37,15.35,15.36,89400.0,15.36,15.37,15.35,15.36,89400.0
2012-12-10 10:10:00,15.37,15.37,15.32,15.34,92400.0,15.37,15.37,15.32,15.34,92400.0
2012-12-10 10:20:00,15.35,15.37,15.35,15.36,105000.0,15.35,15.37,15.35,15.36,105000.0
2012-12-10 10:30:00,15.36,15.38,15.36,15.38,103200.0,15.36,15.38,15.36,15.38,103200.0
2012-12-10 10:40:00,15.38,15.39,15.36,15.38,137400.0,15.38,15.39,15.36,15.38,137400.0
2012-12-10 10:50:00,15.38,15.41,15.37,15.41,108000.0,15.38,15.41,15.37,15.41,108000.0
2012-12-10 11:00:00,15.4,15.4,15.38,15.4,63600.0,15.4,15.4,15.38,15.4,63600.0
2012-12-10 11:10:00,15.41,15.42,15.41,15.41,252600.0,15.41,15.42,15.41,15.41,252600.0
2012-12-10 11:20:00,15.41,15.44,15.39,15.39,1896000.0,15.41,15.44,15.39,15.39,1896000.0
2012-12-10 11:30:00,15.38,15.42,15.38,15.4,592200.0,15.38,15.42,15.38,15.4,592200.0
2012-12-10 11:40:00,15.41,15.42,15.39,15.41,340800.0,15.41,15.42,15.39,15.41,340800.0
2012-12-10 11:50:00,15.41,15.41,15.35,15.39,58200.0,15.41,15.41,15.35,15.39,58200.0
2012-12-10 12:00:00,15.39,15.41,15.38,15.4,47400.0,15.39,15.41,15.38,15.4,47400.0
2012-12-10 12:10:00,15.4,15.42,15.38,15.42,147600.0,15.4,15.42,15.38,15.42,147600.0
2012-12-10 12:20:00,15.42,15.46,15.41,15.44,160200.0,15.42,15.46,15.41,15.44,160200.0
2012-12-10 12:30:00,15.44,15.45,15.43,15.45,102600.0,15.44,15.45,15.43,15.45,102600.0
2012-12-10 12:40:00,15.45,15.45,15.44,15.44,74400.0,15.45,15.45,15.44,15.44,74400.0
2012-12-10 12:50:00,15.44,15.47,15.42,15.46,80400.0,15.44,15.47,15.42,15.46,80400.0
2012-12-10 13:00:00,15.46,15.49,15.44,15.49,108600.0,15.46,15.49,15.44,15.49,108600.0
2012-12-10 13:10:00,15.49,15.53,15.48,15.53,106800.0,15.49,15.53,15.48,15.53,106800.0
2012-12-10 13:20:00,15.53,15.56,15.5,15.5,136800.0,15.53,15.56,15.5,15.5,136800.0
2012-12-10 13:30:00,15.5,15.53,15.49,15.52,178800.0,15.5,15.53,15.49,15.52,178800.0
2012-12-10 13:40:00,15.52,15.54,15.52,15.53,103200.0,15.52,15.54,15.52,15.53,103200.0
2012-12-10 13:50:00,15.53,15.54,15.51,15.51,112800.0,15.53,15.54,15.51,15.51,112800.0
2012-12-10 14:00:00,15.51,15.52,15.49,15.51,151200.0,15.51,15.52,15.49,15.51,151200.0
2012-12-10 14:10:00,15.51,15.52,15.49,15.49,172200.0,15.51,15.52,15.49,15.49,172200.0
2012-12-10 14:20:00,15.5,15.52,15.49,15.51,142200.0,15.5,15.52,15.49,15.51,142200.0
2012-12-10 14:30:00,15.51,15.51,15.49,15.5,180600.0,15.51,15.51,15.49,15.5,180600.0
2012-12-10 14:40:00,15.5,15.5,15.47,15.48,486600.0,15.5,15.5,15.47,15.48,486600.0
2012-12-10 14:50:00,15.48,15.48,15.46,15.46,489000.0,15.48,15.48,15.46,15.46,489000.0
2012-12-10 15:00:00,15.46,15.46,15.4,15.41,430200.0,15.46,15.46,15.4,15.41,430200.0
2012-12-10 15:10:00,15.41,15.41,15.38,15.4,610200.0,15.41,15.41,15.38,15.4,610200.0
2012-12-10 15:20:00,15.39,15.39,15.36,15.37,287400.0,15.39,15.39,15.36,15.37,287400.0
2012-12-10 15:30:00,15.37,15.37,15.34,15.35,536400.0,15.37,15.37,15.34,15.35,536400.0
2012-12-10 15:40:00,15.35,15.35,15.32,15.32,784200.0,15.35,15.35,15.32,15.32,784200.0
2012-12-10 15:50:00,15.32,15.37,15.31,15.35,624000.0,15.32,15.37,15.31,15.35,624000.0
2012-12-11 09:30:00,15.28,15.53,15.28,15.46,108600.0,15.28,15.53,15.28,15.46,108600.0
2012-12-11 09:40:00,15.44,15.44,15.35,15.4,42600.0,15.44,15.44,15.35,15.4,42600.0
2012-12-11 09:50:00,15.4,15.4,15.38,15.38,52800.0,15.4,15.4,15.38,15.38,52800.0
2012-12-11 10:00:00,15.38,15.38,15.23,15.3,360600.0,15.38,15.38,15.23,15.3,360600.0
2012-12-11 10:10:00,15.3,15.31,15.24,15.24,109200.0,15.3,15.31,15.24,15.24,109200.0
2012-12-11 10:20:00,15.25,15.28,15.23,15.27,105000.0,15.25,15.28,15.23,15.27,105000.0
2012-12-11 10:30:00,15.27,15.35,15.26,15.35,64800.0,15.27,15.35,15.26,15.35,64800.0
2012-12-11 10:40:00,15.35,15.36,15.33,15.34,97200.0,15.35,15.36,15.33,15.34,97200.0
2012-12-11 10:50:00,15.33,15.34,15.31,15.33,210600.0,15.33,15.34,15.31,15.33,210600.0
2012-12-11 11:00:00,15.34,15.34,15.32,15.33,40200.0,15.34,15.34,15.32,15.33,40200.0
2012-12-11 11:10:00,15.33,15.35,15.32,15.33,70200.0,15.33,15.35,15.32,15.33,70200.0
2012-12-11 11:20:00,15.34,15.37,15.33,15.33,109800.0,15.34,15.37,15.33,15.33,109800.0
2012-12-11 11:30:00,15.34,15.34,15.33,15.34,94200.0,15.34,15.34,15.33,15.34,94200.0
2012-12-11 11:40:00,15.33,15.37,15.33,15.35,91200.0,15.33,15.37,15.33,15.35,91200.0
2012-12-11 11:50:00,15.36,15.36,15.33,15.34,88800.0,15.36,15.36,15.33,15.34,88800.0
2012-12-11 12:00:00,15.34,15.34,15.28,15.31,52200.0,15.34,15.34,15.28,15.31,52200.0
2012-12-11 12:10:00,15.31,15.34,15.31,15.32,79800.0,15.31,15.34,15.31,15.32,79800.0
2012-12-11 12:20:00,15.32,15.36,15.32,15.32,64800.0,15.32,15.36,15.32,15.32,64800.0
2012-12-11 12:30:00,15.31,15.33,15.31,15.33,49200.0,15.31,15.33,15.31,15.33,49200.0
2012-12-11 12:40:00,15.33,15.33,15.32,15.32,52200.0,15.33,15.33,15.32,15.32,52200.0
2012-12-11 12:50:00,15.32,15.33,15.32,15.33,22800.0,15.32,15.33,15.32,15.33,22800.0
2012-12-11 13:00:00,15.33,15.33,15.31,15.31,55200.0,15.33,15.33,15.31,15.31,55200.0
2012-12-11 13:10:00,15.32,15.33,15.31,15.33,76200.0,15.32,15.33,15.31,15.33,76200.0
2012-12-11 13:20:00,15.33,15.33,15.32,15.33,54000.0,15.33,15.33,15.32,15.33,54000.0
2012-12-11 13:30:00,15.33,15.33,15.32,15.32,61200.0,15.33,15.33,15.32,15.32,61200.0
2012-12-11 13:40:00,15.32,15.33,15.32,15.33,31200.0,15.32,15.33,15.32,15.33,31200.0
2012-12-11 13:50:00,15.33,15.33,15.32,15.33,43200.0,15.33,15.33,15.32,15.33,43200.0
2012-12-11 14:00:00,15.33,15.37,15.32,15.35,481200.0,15.33,15.37,15.32,15.35,481200.0
2012-12-11 14:10:00,15.35,15.39,15.35,15.37,129600.0,15.35,15.39,15.35,15.37,129600.0
2012-12-11 14:20:00,15.37,15.4,15.35,15.35,78600.0,15.37,15.4,15.35,15.35,78600.0
2012-12-11 14:30:00,15.35,15.37,15.35,15.35,75000.0,15.35,15.37,15.35,15.35,75000.0
2012-12-11 14:40:00,15.35,15.35,15.3,15.33,157200.0,15.35,15.35,15.3,15.33,157200.0
2012-12-11 14:50:00,15.33,15.33,15.29,15.31,136200.0,15.33,15.33,15.29,15.31,136200.0
2012-12-11 15:00:00,15.31,15.31,15.28,15.3,194400.0,15.31,15.31,15.28,15.3,194400.0
2012-12-11 15:10:00,15.29,15.3,15.27,15.28,170400.0,15.29,15.3,15.27,15.28,170400.0
2012-12-11 15:20:00,15.28,15.3,15.25,15.27,393000.0,15.28,15.3,15.25,15.27,393000.0
2012-12-11 15:30:00,15.28,15.28,15.26,15.27,179400.0,15.28,15.28,15.26,15.27,179400.0
2012-12-11 15:40:00,15.26,15.27,15.25,15.26,195600.0,15.26,15.27,15.25,15.26,195600.0
2012-12-11 15:50:00,15.26,15.3,15.25,15.29,370200.0,15.26,15.3,15.25,15.29,370200.0
2012-12-12 09:30:00,15.33,15.4,15.3,15.4,347400.0,15.33,15.4,15.3,15.4,347400.0
2012-12-12 09:40:00,15.4,15.42,15.35,15.36,91200.0,15.4,15.42,15.35,15.36,91200.0
2012-12-12 09:50:00,15.36,15.37,15.31,15.32,47400.0,15.36,15.37,15.31,15.32,47400.0
2012-12-12 10:00:00,15.31,15.33,15.27,15.29,132600.0,15.31,15.33,15.27,15.29,132600.0
2012-12-12 10:10:00,15.28,15.31,15.27,15.28,183600.0,15.28,15.31,15.27,15.28,183600.0
2012-12-12 10:20:00,15.28,15.29,15.27,15.27,110400.0,15.28,15.29,15.27,15.27,110400.0
2012-12-12 10:30:00,15.27,15.29,15.27,15.28,108600.0,15.27,15.29,15.27,15.28,108600.0
2012-12-12 10:40:00,15.28,15.33,15.28,15.32,76800.0,15.28,15.33,15.28,15.32,76800.0
2012-12-12 10:50:00,15.32,15.33,15.3,15.33,47400.0,15.32,15.33,15.3,15.33,47400.0
2012-12-12 11:00:00,15.32,15.33,15.3,15.31,43800.0,15.32,15.33,15.3,15.31,43800.0
2012-12-12 11:10:00,15.31,15.34,15.31,15.31,56400.0,15.31,15.34,15.31,15.31,56400.0
2012-12-12 11:20:00,15.32,15.34,15.3,15.31,68400.0,15.32,15.34,15.3,15.31,68400.0
2012-12-12 11:30:00,15.31,15.33,15.31,15.31,75600.0,15.31,15.33,15.31,15.31,75600.0
2012-12-12 11:40:00,15.31,15.33,15.29,15.31,279600.0,15.31,15.33,15.29,15.31,279600.0
2012-12-12 11:50:00,15.33,15.42,15.3,15.36,286800.0,15.33,15.42,15.3,15.36,286800.0
2012-12-12 12:00:00,15.36,15.37,15.31,15.33,107400.0,15.36,15.37,15.31,15.33,107400.0
2012-12-12 12:10:00,15.33,15.33,15.31,15.33,39000.0,15.33,15.33,15.31,15.33,39000.0
2012-12-12 12:20:00,15.33,15.33,15.29,15.29,27600.0,15.33,15.33,15.29,15.29,27600.0
2012-12-12 12:30:00,15.3,15.35,15.28,15.34,136800.0,15.3,15.35,15.28,15.34,136800.0
2012-12-12 12:40:00,15.33,15.34,15.3,15.34,117600.0,15.33,15.34,15.3,15.34,117600.0
2012-12-12 12:50:00,15.34,15.35,15.32,15.33,109200.0,15.34,15.35,15.32,15.33,109200.0
2012-12-12 13:00:00,15.33,15.34,15.3,15.31,73200.0,15.33,15.34,15.3,15.31,73200.0
2012-12-12 13:10:00,15.3,15.32,15.28,15.3,51000.0,15.3,15.32,15.28,15.3,51000.0
2012-12-12 13:20:00,15.31,15.32,15.29,15.29,49200.0,15.31,15.32,15.29,15.29,49200.0
2012-12-12 13:30:00,15.3,15.3,15.26,15.27,111000.0,15.3,15.3,15.26,15.27,111000.0
2012-12-12 13:40:00,15.27,15.28,15.26,15.27,142800.0,15.27,15.28,15.26,15.27,142800.0
2012-12-12 13:50:00,15.28,15.31,15.27,15.29,54000.0,15.28,15.31,15.27,15.29,54000.0
2012-12-12 14:00:00,15.3,15.31,15.27,15.28,92400.0,15.3,15.31,15.27,15.28,92400.0
2012-12-12 14:10:00,15.28,15.29,15.26,15.26,116400.0,15.28,15.29,15.26,15.26,116400.0
2012-12-12 14:20:00,15.27,15.27,15.21,15.23,157200.0,15.27,15.27,15.21,15.23,157200.0
2012-12-12 14:30:00,15.23,15.24,15.2,15.22,135000.0,15.23,15.24,15.2,15.22,135000.0
2012-12-12 14:40:00,15.21,15.22,15.2,15.2,84000.0,15.21,15.22,15.2,15.2,84000.0
2012-12-12 14:50:00,15.2,15.21,15.18,15.19,98400.0,15.2,15.21,15.18,15.19,98400.0
2012-12-12 15:00:00,15.19,15.2,15.14,15.16,220800.0,15.19,15.2,15.14,15.16,220800.0
2012-12-12 15:10:00,15.16,15.19,15.15,15.15,249600.0,15.16,15.19,15.15,15.15,249600.0
2012-12-12 15:20:00,15.15,15.18,15.14,15.16,216600.0,15.15,15.18,15.14,15.16,216600.0
2012-12-12 15:30:00,15.16,15.19,15.11,15.11,147600.0,15.16,15.19,15.11,15.11,147600.0
2012-12-12 15:40:00,15.11,15.12,15.08,15.09,337800.0,15.11,15.12,15.08,15.09,337800.0
2012-12-12 15:50:00,15.09,15.11,15.06,15.1,463800.0,15.09,15.11,15.06,15.1,463800.0
2012-12-13 09:30:00,15.08,15.17,15.07,15.12,78000.0,15.08,15.17,15.07,15.12,78000.0
2012-12-13 09:40:00,15.13,15.17,15.12,15.13,20400.0,15.13,15.17,15.12,15.13,20400.0
2012-12-13 09:50:00,15.15,15.16,15.15,15.16,27000.0,15.15,15.16,15.15,15.16,27000.0
2012-12-13 10:00:00,15.15,15.2,15.15,15.15,69600.0,15.15,15.2,15.15,15.15,69600.0
2012-12-13 10:10:00,15.17,15.17,15.13,15.16,59400.0,15.17,15.17,15.13,15.16,59400.0
2012-12-13 10:20:00,15.16,15.19,15.16,15.17,43800.0,15.16,15.19,15.16,15.17,43800.0
2012-12-13 10:30:00,15.15,15.2,15.15,15.2,43200.0,15.15,15.2,15.15,15.2,43200.0
2012-12-13 10:40:00,15.19,15.21,15.17,15.2,49200.0,15.19,15.21,15.17,15.2,49200.0
2012-12-13 10:50:00,15.21,15.21,15.17,15.17,34200.0,15.21,15.21,15.17,15.17,34200.0
2012-12-13 11:00:00,15.18,15.21,15.15,15.15,125400.0,15.18,15.21,15.15,15.15,125400.0
2012-12-13 11:10:00,15.15,15.16,15.11,15.13,36000.0,15.15,15.16,15.11,15.13,36000.0
2012-12-13 11:20:00,15.12,15.14,15.12,15.14,69600.0,15.12,15.14,15.12,15.14,69600.0
2012-12-13 11:30:00,15.15,15.16,15.14,15.14,31200.0,15.15,15.16,15.14,15.14,31200.0
2012-12-13 11:40:00,15.13,15.15,15.12,15.15,59400.0,15.13,15.15,15.12,15.15,59400.0
2012-12-13 11:50:00,15.14,15.18,15.14,15.16,69600.0,15.14,15.18,15.14,15.16,69600.0
2012-12-13 12:00:00,15.16,15.17,15.15,15.16,47400.0,15.16,15.17,15.15,15.16,47400.0
2012-12-13 12:10:00,15.16,15.17,15.13,15.14,23400.0,15.16,15.17,15.13,15.14,23400.0
2012-12-13 12:20:00,15.13,15.16,15.12,15.12,33000.0,15.13,15.16,15.12,15.12,33000.0
2012-12-13 12:30:00,15.12,15.13,15.11,15.12,72600.0,15.12,15.13,15.11,15.12,72600.0
2012-12-13 12:40:00,15.1,15.1,15.08,15.08,23400.0,15.1,15.1,15.08,15.08,23400.0
2012-12-13 12:50:00,15.08,15.11,15.08,15.09,51000.0,15.08,15.11,15.08,15.09,51000.0
2012-12-13 13:00:00,15.08,15.08,15.06,15.06,20400.0,15.08,15.08,15.06,15.06,20400.0
2012-12-13 13:10:00,15.06,15.06,15.04,15.05,56400.0,15.06,15.06,15.04,15.05,56400.0
2012-12-13 13:20:00,15.05,15.06,15.04,15.06,20400.0,15.05,15.06,15.04,15.06,20400.0
2012-12-13 13:30:00,15.05,15.08,15.05,15.08,42600.0,15.05,15.08,15.05,15.08,42600.0
2012-12-13 13:40:00,15.08,15.08,15.06,15.07,22200.0,15.08,15.08,15.06,15.07,22200.0
2012-12-13 13:50:00,15.06,15.1,15.06,15.1,42000.0,15.06,15.1,15.06,15.1,42000.0
2012-12-13 14:00:00,15.1,15.1,15.07,15.08,86400.0,15.1,15.1,15.07,15.08,86400.0
2012-12-13 14:10:00,15.08,15.08,15.05,15.07,56400.0,15.08,15.08,15.05,15.07,56400.0
2012-12-13 14:20:00,15.07,15.12,15.06,15.12,55200.0,15.07,15.12,15.06,15.12,55200.0
2012-12-13 14:30:00,15.11,15.12,15.1,15.11,43800.0,15.11,15.12,15.1,15.11,43800.0
2012-12-13 14:40:00,15.12,15.14,15.11,15.13,57000.0,15.12,15.14,15.11,15.13,57000.0
2012-12-13 14:50:00,15.14,15.16,15.12,15.13,60600.0,15.14,15.16,15.12,15.13,60600.0
2012-12-13 15:00:00,15.13,15.13,15.12,15.13,83400.0,15.13,15.13,15.12,15.13,83400.0
2012-12-13 15:10:00,15.12,15.13,15.1,15.12,69000.0,15.12,15.13,15.1,15.12,69000.0
2012-12-13 15:20:00,15.12,15.12,15.11,15.12,79800.0,15.12,15.12,15.11,15.12,79800.0
2012-12-13 15:30:00,15.12,15.15,15.11,15.15,108000.0,15.12,15.15,15.11,15.15,108000.0
2012-12-13 15:40:00,15.15,15.16,15.1,15.1,151200.0,15.15,15.16,15.1,15.1,151200.0
2012-12-13 15:50:00,15.1,15.11,15.07,15.08,388200.0,15.1,15.11,15.07,15.08,388200.0
2012-12-14 09:30:00,15.03,15.08,15.03,15.07,116400.0,15.03,15.08,15.03,15.07,116400.0
2012-12-14 09:40:00,15.06,15.12,15.05,15.11,51600.0,15.06,15.12,15.05,15.11,51600.0
2012-12-14 09:50:00,15.1,15.15,15.09,15.13,190200.0,15.1,15.15,15.09,15.13,190200.0
2012-12-14 10:00:00,15.13,15.15,15.12,15.14,210000.0,15.13,15.15,15.12,15.14,210000.0
2012-12-14 10:10:00,15.14,15.17,15.12,15.13,96600.0,15.14,15.17,15.12,15.13,96600.0
2012-12-14 10:20:00,15.13,15.17,15.12,15.15,91200.0,15.13,15.17,15.12,15.15,91200.0
2012-12-14 10:30:00,15.14,15.2,15.14,15.19,154200.0,15.14,15.2,15.14,15.19,154200.0
2012-12-14 10:40:00,15.19,15.26,15.17,15.22,406800.0,15.19,15.26,15.17,15.22,406800.0
2012-12-14 10:50:00,15.22,15.27,15.19,15.23,246600.0,15.22,15.27,15.19,15.23,246600.0
2012-12-14 11:00:00,15.23,15.25,15.2,15.22,355200.0,15.23,15.25,15.2,15.22,355200.0
2012-12-14 11:10:00,15.22,15.23,15.2,15.21,92400.0,15.22,15.23,15.2,15.21,92400.0
2012-12-14 11:20:00,15.2,15.22,15.19,15.21,43200.0,15.2,15.22,15.19,15.21,43200.0
2012-12-14 11:30:00,15.2,15.22,15.2,15.21,113400.0,15.2,15.22,15.2,15.21,113400.0
2012-12-14 11:40:00,15.21,15.22,15.19,15.19,92400.0,15.21,15.22,15.19,15.19,92400.0
2012-12-14 11:50:00,15.2,15.22,15.2,15.22,44400.0,15.2,15.22,15.2,15.22,44400.0
2012-12-14 12:00:00,15.22,15.23,15.2,15.23,139200.0,15.22,15.23,15.2,15.23,139200.0
2012-12-14 12:10:00,15.23,15.25,15.22,15.24,85200.0,15.23,15.25,15.22,15.24,85200.0
2012-12-14 12:20:00,15.24,15.25,15.23,15.24,72000.0,15.24,15.25,15.23,15.24,72000.0
2012-12-14 12:30:00,15.24,15.25,15.2,15.22,54600.0,15.24,15.25,15.2,15.22,54600.0
2012-12-14 12:40:00,15.21,15.25,15.2,15.24,195600.0,15.21,15.25,15.2,15.24,195600.0
2012-12-14 12:50:00,15.23,15.25,15.23,15.24,31800.0,15.23,15.25,15.23,15.24,31800.0
2012-12-14 13:00:00,15.24,15.24,15.21,15.21,45600.0,15.24,15.24,15.21,15.21,45600.0
2012-12-14 13:10:00,15.21,15.21,15.19,15.2,32400.0,15.21,15.21,15.19,15.2,32400.0
2012-12-14 13:20:00,15.19,15.2,15.18,15.19,41400.0,15.19,15.2,15.18,15.19,41400.0
2012-12-14 13:30:00,15.19,15.2,15.18,15.2,68400.0,15.19,15.2,15.18,15.2,68400.0
2012-12-14 13:40:00,15.19,15.21,15.18,15.19,56400.0,15.19,15.21,15.18,15.19,56400.0
2012-12-14 13:50:00,15.19,15.2,15.18,15.19,46800.0,15.19,15.2,15.18,15.19,46800.0
2012-12-14 14:00:00,15.19,15.2,15.18,15.19,24600.0,15.19,15.2,15.18,15.19,24600.0
2012-12-14 14:10:00,15.18,15.22,15.18,15.2,183600.0,15.18,15.22,15.18,15.2,183600.0
2012-12-14 14:20:00,15.2,15.2,15.18,15.18,55800.0,15.2,15.2,15.18,15.18,55800.0
2012-12-14 14:30:00,15.18,15.19,15.18,15.19,35400.0,15.18,15.19,15.18,15.19,35400.0
2012-12-14 14:40:00,15.19,15.2,15.18,15.19,33600.0,15.19,15.2,15.18,15.19,33600.0
2012-12-14 14:50:00,15.19,15.21,15.16,15.18,49800.0,15.19,15.21,15.16,15.18,49800.0
2012-12-14 15:00:00,15.18,15.18,15.17,15.17,79200.0,15.18,15.18,15.17,15.17,79200.0
2012-12-14 15:10:00,15.18,15.2,15.18,15.19,90600.0,15.18,15.2,15.18,15.19,90600.0
2012-12-14 15:20:00,15.19,15.19,15.18,15.18,68400.0,15.19,15.19,15.18,15.18,68400.0
2012-12-14 15:30:00,15.18,15.2,15.18,15.19,130200.0,15.18,15.2,15.18,15.19,130200.0
2012-12-14 15:40:00,15.19,15.19,15.15,15.16,169200.0,15.19,15.19,15.15,15.16,169200.0
2012-12-14 15:50:00,15.16,15.17,15.15,15.17,460800.0,15.16,15.17,15.15,15.17,460800.0
2012-12-17 09:30:00,15.18,15.25,15.17,15.17,140400.0,15.18,15.25,15.17,15.17,140400.0
2012-12-17 09:40:00,15.18,15.26,15.17,15.24,78000.0,15.18,15.26,15.17,15.24,78000.0
2012-12-17 09:50:00,15.24,15.26,15.2,15.2,67200.0,15.24,15.26,15.2,15.2,67200.0
2012-12-17 10:00:00,15.2,15.2,15.15,15.19,105000.0,15.2,15.2,15.15,15.19,105000.0
2012-12-17 10:10:00,15.18,15.2,15.16,15.17,94800.0,15.18,15.2,15.16,15.17,94800.0
2012-12-17 10:20:00,15.16,15.18,15.12,15.12,89400.0,15.16,15.18,15.12,15.12,89400.0
2012-12-17 10:30:00,15.13,15.19,15.13,15.16,24600.0,15.13,15.19,15.13,15.16,24600.0
2012-12-17 10:40:00,15.17,15.17,15.1,15.1,83400.0,15.17,15.17,15.1,15.1,83400.0
2012-12-17 10:50:00,15.1,15.1,15.06,15.06,54600.0,15.1,15.1,15.06,15.06,54600.0
2012-12-17 11:00:00,15.05,15.12,15.05,15.1,160800.0,15.05,15.12,15.05,15.1,160800.0
2012-12-17 11:10:00,15.1,15.17,15.1,15.17,94200.0,15.1,15.17,15.1,15.17,94200.0
2012-12-17 11:20:00,15.17,15.18,15.16,15.17,31800.0,15.17,15.18,15.16,15.17,31800.0
2012-12-17 11:30:00,15.17,15.18,15.16,15.17,39000.0,15.17,15.18,15.16,15.17,39000.0
2012-12-17 11:40:00,15.17,15.2,15.17,15.18,46200.0,15.17,15.2,15.17,15.18,46200.0
2012-12-17 11:50:00,15.19,15.19,15.14,15.16,60600.0,15.19,15.19,15.14,15.16,60600.0
2012-12-17 12:00:00,15.16,15.17,15.16,15.17,42000.0,15.16,15.17,15.16,15.17,42000.0
2012-12-17 12:10:00,15.17,15.19,15.17,15.17,17400.0,15.17,15.19,15.17,15.17,17400.0
2012-12-17 12:20:00,15.17,15.21,15.17,15.21,28200.0,15.17,15.21,15.17,15.21,28200.0
2012-12-17 12:30:00,15.2,15.2,15.17,15.17,39000.0,15.2,15.2,15.17,15.17,39000.0
2012-12-17 12:40:00,15.17,15.17,15.16,15.17,78000.0,15.17,15.17,15.16,15.17,78000.0
2012-12-17 12:50:00,15.17,15.17,15.16,15.17,28800.0,15.17,15.17,15.16,15.17,28800.0
2012-12-17 13:00:00,15.17,15.18,15.17,15.17,19800.0,15.17,15.18,15.17,15.17,19800.0
2012-12-17 13:10:00,15.17,15.19,15.16,15.17,68400.0,15.17,15.19,15.16,15.17,68400.0
2012-12-17 13:20:00,15.17,15.19,15.16,15.18,58800.0,15.17,15.19,15.16,15.18,58800.0
2012-12-17 13:30:00,15.18,15.18,15.16,15.16,47400.0,15.18,15.18,15.16,15.16,47400.0
2012-12-17 13:40:00,15.17,15.17,15.16,15.17,48000.0,15.17,15.17,15.16,15.17,48000.0
2012-12-17 13:50:00,15.17,15.18,15.17,15.18,36600.0,15.17,15.18,15.17,15.18,36600.0
2012-12-17 14:00:00,15.18,15.19,15.17,15.19,84000.0,15.18,15.19,15.17,15.19,84000.0
2012-12-17 14:10:00,15.2,15.21,15.17,15.2,45600.0,15.2,15.21,15.17,15.2,45600.0
2012-12-17 14:20:00,15.21,15.22,15.2,15.22,22200.0,15.21,15.22,15.2,15.22,22200.0
2012-12-17 14:30:00,15.22,15.22,15.2,15.2,31200.0,15.22,15.22,15.2,15.2,31200.0
2012-12-17 14:40:00,15.2,15.21,15.19,15.19,103800.0,15.2,15.21,15.19,15.19,103800.0
2012-12-17 14:50:00,15.2,15.21,15.19,15.2,154800.0,15.2,15.21,15.19,15.2,154800.0
2012-12-17 15:00:00,15.21,15.24,15.2,15.24,100200.0,15.21,15.24,15.2,15.24,100200.0
2012-12-17 15:10:00,15.23,15.25,15.21,15.24,75000.0,15.23,15.25,15.21,15.24,75000.0
2012-12-17 15:20:00,15.23,15.26,15.23,15.24,137400.0,15.23,15.26,15.23,15.24,137400.0
2012-12-17 15:30:00,15.25,15.28,15.24,15.27,142800.0,15.25,15.28,15.24,15.27,142800.0
2012-12-17 15:40:00,15.27,15.31,15.26,15.29,201600.0,15.27,15.31,15.26,15.29,201600.0
2012-12-17 15:50:00,15.29,15.32,15.27,15.32,401400.0,15.29,15.32,15.27,15.32,401400.0
2012-12-18 09:30:00,15.31,15.31,15.26,15.29,63000.0,15.31,15.31,15.26,15.29,63000.0
2012-12-18 09:40:00,15.29,15.3,15.21,15.27,62400.0,15.29,15.3,15.21,15.27,62400.0
2012-12-18 09:50:00,15.27,15.28,15.19,15.19,80400.0,15.27,15.28,15.19,15.19,80400.0
2012-12-18 10:00:00,15.19,15.24,15.19,15.22,58800.0,15.19,15.24,15.19,15.22,58800.0
2012-12-18 10:10:00,15.22,15.24,15.22,15.22,63000.0,15.22,15.24,15.22,15.22,63000.0
2012-12-18 10:20:00,15.22,15.23,15.22,15.23,61800.0,15.22,15.23,15.22,15.23,61800.0
2012-12-18 10:30:00,15.23,15.23,15.22,15.23,58200.0,15.23,15.23,15.22,15.23,58200.0
2012-12-18 10:40:00,15.23,15.23,15.22,15.23,33000.0,15.23,15.23,15.22,15.23,33000.0
2012-12-18 10:50:00,15.23,15.23,15.22,15.22,70200.0,15.23,15.23,15.22,15.22,70200.0
2012-12-18 11:00:00,15.22,15.23,15.22,15.22,62400.0,15.22,15.23,15.22,15.22,62400.0
2012-12-18 11:10:00,15.22,15.26,15.22,15.25,74400.0,15.22,15.26,15.22,15.25,74400.0
2012-12-18 11:20:00,15.25,15.25,15.22,15.23,31800.0,15.25,15.25,15.22,15.23,31800.0
2012-12-18 11:30:00,15.22,15.24,15.22,15.23,50400.0,15.22,15.24,15.22,15.23,50400.0
2012-12-18 11:40:00,15.22,15.23,15.22,15.23,23400.0,15.22,15.23,15.22,15.23,23400.0
2012-12-18 11:50:00,15.23,15.23,15.22,15.22,34200.0,15.23,15.23,15.22,15.22,34200.0
2012-12-18 12:00:00,15.22,15.23,15.22,15.23,24600.0,15.22,15.23,15.22,15.23,24600.0
2012-12-18 12:10:00,15.23,15.23,15.22,15.22,46200.0,15.23,15.23,15.22,15.22,46200.0
2012-12-18 12:20:00,15.22,15.23,15.22,15.22,27600.0,15.22,15.23,15.22,15.22,27600.0
2012-12-18 12:30:00,15.22,15.24,15.22,15.23,118800.0,15.22,15.24,15.22,15.23,118800.0
2012-12-18 12:40:00,15.23,15.23,15.22,15.23,74400.0,15.23,15.23,15.22,15.23,74400.0
2012-12-18 12:50:00,15.23,15.23,15.22,15.23,35400.0,15.23,15.23,15.22,15.23,35400.0
2012-12-18 13:00:00,15.23,15.24,15.22,15.24,91200.0,15.23,15.24,15.22,15.24,91200.0
2012-12-18 13:10:00,15.24,15.24,15.23,15.23,33600.0,15.24,15.24,15.23,15.23,33600.0
2012-12-18 13:20:00,15.24,15.25,15.23,15.23,61200.0,15.24,15.25,15.23,15.23,61200.0
2012-12-18 13:30:00,15.23,15.25,15.23,15.24,34800.0,15.23,15.25,15.23,15.24,34800.0
2012-12-18 13:40:00,15.24,15.25,15.24,15.25,16800.0,15.24,15.25,15.24,15.25,16800.0
2012-12-18 13:50:00,15.24,15.25,15.23,15.24,130800.0,15.24,15.25,15.23,15.24,130800.0
2012-12-18 14:00:00,15.25,15.25,15.23,15.24,171000.0,15.25,15.25,15.23,15.24,171000.0
2012-12-18 14:10:00,15.25,15.27,15.25,15.27,74400.0,15.25,15.27,15.25,15.27,74400.0
2012-12-18 14:20:00,15.28,15.3,15.27,15.29,63600.0,15.28,15.3,15.27,15.29,63600.0
2012-12-18 14:30:00,15.29,15.32,15.28,15.32,53400.0,15.29,15.32,15.28,15.32,53400.0
2012-12-18 14:40:00,15.32,15.32,15.31,15.31,42600.0,15.32,15.32,15.31,15.31,42600.0
2012-12-18 14:50:00,15.31,15.32,15.31,15.31,73800.0,15.31,15.32,15.31,15.31,73800.0
2012-12-18 15:00:00,15.31,15.33,15.31,15.32,56400.0,15.31,15.33,15.31,15.32,56400.0
2012-12-18 15:10:00,15.32,15.32,15.31,15.32,98400.0,15.32,15.32,15.31,15.32,98400.0
2012-12-18 15:20:00,15.31,15.33,15.31,15.32,60000.0,15.31,15.33,15.31,15.32,60000.0
2012-12-18 15:30:00,15.32,15.32,15.31,15.32,232200.0,15.32,15.32,15.31,15.32,232200.0
2012-12-18 15:40:00,15.32,15.33,15.29,15.32,156000.0,15.32,15.33,15.29,15.32,156000.0
2012-12-18 15:50:00,15.31,15.33,15.31,15.33,378000.0,15.31,15.33,15.31,15.33,378000.0
2012-12-19 09:30:00,15.35,15.37,15.31,15.34,89400.0,15.35,15.37,15.31,15.34,89400.0
2012-12-19 09:40:00,15.33,15.34,15.31,15.32,120000.0,15.33,15.34,15.31,15.32,120000.0
2012-12-19 09:50:00,15.32,15.35,15.32,15.35,72000.0,15.32,15.35,15.32,15.35,72000.0
2012-12-19 10:00:00,15.35,15.36,15.34,15.35,28800.0,15.35,15.36,15.34,15.35,28800.0
2012-12-19 10:10:00,15.35,15.36,15.34,15.35,25800.0,15.35,15.36,15.34,15.35,25800.0
2012-12-19 10:20:00,15.35,15.36,15.34,15.36,22200.0,15.35,15.36,15.34,15.36,22200.0
2012-12-19 10:30:00,15.36,15.36,15.34,15.35,29400.0,15.36,15.36,15.34,15.35,29400.0
2012-12-19 10:40:00,15.35,15.35,15.33,15.35,39000.0,15.35,15.35,15.33,15.35,39000.0
2012-12-19 10:50:00,15.35,15.38,15.35,15.37,27000.0,15.35,15.38,15.35,15.37,27000.0
2012-12-19 11:00:00,15.38,15.39,15.37,15.38,67200.0,15.38,15.39,15.37,15.38,67200.0
2012-12-19 11:10:00,15.39,15.4,15.37,15.4,112200.0,15.39,15.4,15.37,15.4,112200.0
2012-12-19 11:20:00,15.4,15.4,15.38,15.39,28200.0,15.4,15.4,15.38,15.39,28200.0
2012-12-19 11:30:00,15.39,15.41,15.39,15.39,27000.0,15.39,15.41,15.39,15.39,27000.0
2012-12-19 11:40:00,15.39,15.39,15.35,15.35,19800.0,15.39,15.39,15.35,15.35,19800.0
2012-12-19 11:50:00,15.35,15.36,15.34,15.34,29400.0,15.35,15.36,15.34,15.34,29400.0
2012-12-19 12:00:00,15.34,15.36,15.32,15.36,53400.0,15.34,15.36,15.32,15.36,53400.0
2012-12-19 12:10:00,15.35,15.38,15.35,15.38,55800.0,15.35,15.38,15.35,15.38,55800.0
2012-12-19 12:20:00,15.38,15.38,15.34,15.34,73800.0,15.38,15.38,15.34,15.34,73800.0
2012-12-19 12:30:00,15.34,15.34,15.32,15.32,15600.0,15.34,15.34,15.32,15.32,15600.0
2012-12-19 12:40:00,15.33,15.35,15.32,15.35,36000.0,15.33,15.35,15.32,15.35,36000.0
2012-12-19 12:50:00,15.35,15.35,15.33,15.34,34800.0,15.35,15.35,15.33,15.34,34800.0
2012-12-19 13:00:00,15.34,15.34,15.33,15.34,22800.0,15.34,15.34,15.33,15.34,22800.0
2012-12-19 13:10:00,15.34,15.34,15.33,15.33,60000.0,15.34,15.34,15.33,15.33,60000.0
2012-12-19 13:20:00,15.34,15.36,15.33,15.35,32400.0,15.34,15.36,15.33,15.35,32400.0
2012-12-19 13:30:00,15.36,15.36,15.34,15.34,9000.0,15.36,15.36,15.34,15.34,9000.0
2012-12-19 13:40:00,15.34,15.34,15.32,15.33,21600.0,15.34,15.34,15.32,15.33,21600.0
2012-12-19 13:50:00,15.33,15.35,15.32,15.34,16800.0,15.33,15.35,15.32,15.34,16800.0
2012-12-19 14:00:00,15.34,15.34,15.32,15.34,11400.0,15.34,15.34,15.32,15.34,11400.0
2012-12-19 14:10:00,15.34,15.35,15.32,15.34,102000.0,15.34,15.35,15.32,15.34,102000.0
2012-12-19 14:20:00,15.34,15.34,15.32,15.33,28800.0,15.34,15.34,15.32,15.33,28800.0
2012-12-19 14:30:00,15.32,15.33,15.31,15.33,84000.0,15.32,15.33,15.31,15.33,84000.0
2012-12-19 14:40:00,15.32,15.33,15.31,15.33,103800.0,15.32,15.33,15.31,15.33,103800.0
2012-12-19 14:50:00,15.32,15.36,15.32,15.35,81600.0,15.32,15.36,15.32,15.35,81600.0
2012-12-19 15:00:00,15.35,15.36,15.35,15.36,129000.0,15.35,15.36,15.35,15.36,129000.0
2012-12-19 15:10:00,15.35,15.37,15.35,15.36,96600.0,15.35,15.37,15.35,15.36,96600.0
2012-12-19 15:20:00,15.36,15.38,15.36,15.38,141000.0,15.36,15.38,15.36,15.38,141000.0
2012-12-19 15:30:00,15.38,15.39,15.35,15.36,156000.0,15.38,15.39,15.35,15.36,156000.0
2012-12-19 15:40:00,15.36,15.36,15.31,15.32,185400.0,15.36,15.36,15.31,15.32,185400.0
2012-12-19 15:50:00,15.32,15.34,15.31,15.34,439200.0,15.32,15.34,15.31,15.34,439200.0
2012-12-20 09:30:00,15.32,15.37,15.25,15.31,128400.0,15.32,15.37,15.25,15.31,128400.0
2012-12-20 09:40:00,15.31,15.35,15.31,15.32,64200.0,15.31,15.35,15.31,15.32,64200.0
2012-12-20 09:50:00,15.32,15.34,15.3,15.3,72000.0,15.32,15.34,15.3,15.3,72000.0
2012-12-20 10:00:00,15.3,15.34,15.27,15.34,30600.0,15.3,15.34,15.27,15.34,30600.0
2012-12-20 10:10:00,15.34,15.37,15.34,15.37,34800.0,15.34,15.37,15.34,15.37,34800.0
2012-12-20 10:20:00,15.36,15.37,15.33,15.35,123600.0,15.36,15.37,15.33,15.35,123600.0
2012-12-20 10:30:00,15.34,15.35,15.31,15.33,29400.0,15.34,15.35,15.31,15.33,29400.0
2012-12-20 10:40:00,15.32,15.32,15.3,15.32,94200.0,15.32,15.32,15.3,15.32,94200.0
2012-12-20 10:50:00,15.31,15.33,15.29,15.33,50400.0,15.31,15.33,15.29,15.33,50400.0
2012-12-20 11:00:00,15.33,15.37,15.33,15.35,29400.0,15.33,15.37,15.33,15.35,29400.0
2012-12-20 11:10:00,15.37,15.37,15.34,15.36,34800.0,15.37,15.37,15.34,15.36,34800.0
2012-12-20 11:20:00,15.37,15.38,15.33,15.34,27000.0,15.37,15.38,15.33,15.34,27000.0
2012-12-20 11:30:00,15.34,15.35,15.33,15.35,21000.0,15.34,15.35,15.33,15.35,21000.0
2012-12-20 11:40:00,15.35,15.38,15.35,15.37,36000.0,15.35,15.38,15.35,15.37,36000.0
2012-12-20 11:50:00,15.38,15.38,15.34,15.36,32400.0,15.38,15.38,15.34,15.36,32400.0
2012-12-20 12:00:00,15.36,15.37,15.36,15.37,14400.0,15.36,15.37,15.36,15.37,14400.0
2012-12-20 12:10:00,15.37,15.38,15.37,15.38,52200.0,15.37,15.38,15.37,15.38,52200.0
2012-12-20 12:20:00,15.38,15.41,15.38,15.4,104400.0,15.38,15.41,15.38,15.4,104400.0
2012-12-20 12:30:00,15.39,15.42,15.39,15.4,139200.0,15.39,15.42,15.39,15.4,139200.0
2012-12-20 12:40:00,15.4,15.41,15.38,15.38,28800.0,15.4,15.41,15.38,15.38,28800.0
2012-12-20 12:50:00,15.38,15.41,15.37,15.37,59400.0,15.38,15.41,15.37,15.37,59400.0
2012-12-20 13:00:00,15.37,15.4,15.35,15.39,67200.0,15.37,15.4,15.35,15.39,67200.0
2012-12-20 13:10:00,15.39,15.42,15.38,15.42,45000.0,15.39,15.42,15.38,15.42,45000.0
2012-12-20 13:20:00,15.42,15.44,15.4,15.42,84600.0,15.42,15.44,15.4,15.42,84600.0
2012-12-20 13:30:00,15.42,15.42,15.38,15.41,37800.0,15.42,15.42,15.38,15.41,37800.0
2012-12-20 13:40:00,15.4,15.43,15.4,15.41,43200.0,15.4,15.43,15.4,15.41,43200.0
2012-12-20 13:50:00,15.41,15.41,15.39,15.39,37200.0,15.41,15.41,15.39,15.39,37200.0
2012-12-20 14:00:00,15.39,15.39,15.37,15.38,61200.0,15.39,15.39,15.37,15.38,61200.0
2012-12-20 14:10:00,15.38,15.41,15.38,15.39,45000.0,15.38,15.41,15.38,15.39,45000.0
2012-12-20 14:20:00,15.39,15.39,15.36,15.37,63000.0,15.39,15.39,15.36,15.37,63000.0
2012-12-20 14:30:00,15.38,15.39,15.36,15.37,33000.0,15.38,15.39,15.36,15.37,33000.0
2012-12-20 14:40:00,15.37,15.39,15.37,15.38,19200.0,15.37,15.39,15.37,15.38,19200.0
2012-12-20 14:50:00,15.38,15.38,15.36,15.38,22200.0,15.38,15.38,15.36,15.38,22200.0
2012-12-20 15:00:00,15.38,15.38,15.35,15.35,27000.0,15.38,15.38,15.35,15.35,27000.0
2012-12-20 15:10:00,15.36,15.37,15.35,15.35,45600.0,15.36,15.37,15.35,15.35,45600.0
2012-12-20 15:20:00,15.36,15.38,15.35,15.36,136800.0,15.36,15.38,15.35,15.36,136800.0
2012-12-20 15:30:00,15.36,15.36,15.35,15.36,98400.0,15.36,15.36,15.35,15.36,98400.0
2012-12-20 15:40:00,15.36,15.37,15.35,15.36,153000.0,15.36,15.37,15.35,15.36,153000.0
2012-12-20 15:50:00,15.36,15.38,15.34,15.38,140400.0,15.36,15.38,15.34,15.38,140400.0
2012-12-21 09:30:00,15.33,15.43,15.3,15.3,1437000.0,15.33,15.43,15.3,15.3,1437000.0
2012-12-21 09:40:00,15.3,15.33,15.3,15.33,140400.0,15.3,15.33,15.3,15.33,140400.0
2012-12-21 09:50:00,15.33,15.4,15.33,15.37,103800.0,15.33,15.4,15.33,15.37,103800.0
2012-12-21 10:00:00,15.37,15.39,15.36,15.38,148800.0,15.37,15.39,15.36,15.38,148800.0
2012-12-21 10:10:00,15.38,15.41,15.38,15.4,42000.0,15.38,15.41,15.38,15.4,42000.0
2012-12-21 10:20:00,15.41,15.42,15.38,15.42,41400.0,15.41,15.42,15.38,15.42,41400.0
2012-12-21 10:30:00,15.42,15.43,15.4,15.42,50400.0,15.42,15.43,15.4,15.42,50400.0
2012-12-21 10:40:00,15.41,15.44,15.4,15.44,79200.0,15.41,15.44,15.4,15.44,79200.0
2012-12-21 10:50:00,15.44,15.44,15.42,15.42,46800.0,15.44,15.44,15.42,15.42,46800.0
2012-12-21 11:00:00,15.42,15.45,15.41,15.42,69000.0,15.42,15.45,15.41,15.42,69000.0
2012-12-21 11:10:00,15.42,15.44,15.42,15.42,40800.0,15.42,15.44,15.42,15.42,40800.0
2012-12-21 11:20:00,15.42,15.45,15.42,15.44,87000.0,15.42,15.45,15.42,15.44,87000.0
2012-12-21 11:30:00,15.44,15.44,15.41,15.43,138600.0,15.44,15.44,15.41,15.43,138600.0
2012-12-21 11:40:00,15.43,15.43,15.41,15.43,72000.0,15.43,15.43,15.41,15.43,72000.0
2012-12-21 11:50:00,15.44,15.46,15.44,15.45,63000.0,15.44,15.46,15.44,15.45,63000.0
2012-12-21 12:00:00,15.46,15.47,15.42,15.42,71400.0,15.46,15.47,15.42,15.42,71400.0
2012-12-21 12:10:00,15.43,15.43,15.42,15.43,33000.0,15.43,15.43,15.42,15.43,33000.0
2012-12-21 12:20:00,15.42,15.43,15.41,15.42,47400.0,15.42,15.43,15.41,15.42,47400.0
2012-12-21 12:30:00,15.42,15.43,15.4,15.4,61200.0,15.42,15.43,15.4,15.4,61200.0
2012-12-21 12:40:00,15.41,15.43,15.41,15.42,48000.0,15.41,15.43,15.41,15.42,48000.0
2012-12-21 12:50:00,15.42,15.44,15.42,15.44,67200.0,15.42,15.44,15.42,15.44,67200.0
2012-12-21 13:00:00,15.45,15.45,15.44,15.44,54000.0,15.45,15.45,15.44,15.44,54000.0
2012-12-21 13:10:00,15.44,15.44,15.41,15.41,60000.0,15.44,15.44,15.41,15.41,60000.0
2012-12-21 13:20:00,15.41,15.44,15.41,15.44,60000.0,15.41,15.44,15.41,15.44,60000.0
2012-12-21 13:30:00,15.44,15.45,15.41,15.44,49200.0,15.44,15.45,15.41,15.44,49200.0
2012-12-21 13:40:00,15.44,15.47,15.44,15.46,61200.0,15.44,15.47,15.44,15.46,61200.0
2012-12-21 13:50:00,15.46,15.46,15.44,15.46,102000.0,15.46,15.46,15.44,15.46,102000.0
2012-12-21 14:00:00,15.46,15.46,15.42,15.43,49200.0,15.46,15.46,15.42,15.43,49200.0
2012-12-21 14:10:00,15.42,15.45,15.41,15.41,142800.0,15.42,15.45,15.41,15.41,142800.0
2012-12-21 14:20:00,15.42,15.43,15.4,15.4,150600.0,15.42,15.43,15.4,15.4,150600.0
2012-12-21 14:30:00,15.39,15.4,15.38,15.39,16200.0,15.39,15.4,15.38,15.39,16200.0
2012-12-21 14:40:00,15.41,15.41,15.4,15.41,20400.0,15.41,15.41,15.4,15.41,20400.0
2012-12-21 14:50:00,15.41,15.41,15.4,15.41,21000.0,15.41,15.41,15.4,15.41,21000.0
2012-12-21 15:00:00,15.4,15.4,15.36,15.37,63000.0,15.4,15.4,15.36,15.37,63000.0
2012-12-21 15:10:00,15.36,15.37,15.35,15.37,51600.0,15.36,15.37,15.35,15.37,51600.0
2012-12-21 15:20:00,15.37,15.38,15.35,15.37,40800.0,15.37,15.38,15.35,15.37,40800.0
2012-12-21 15:30:00,15.37,15.4,15.37,15.39,59400.0,15.37,15.4,15.37,15.39,59400.0
2012-12-21 15:40:00,15.39,15.39,15.35,15.38,99000.0,15.39,15.39,15.35,15.38,99000.0
2012-12-21 15:50:00,15.37,15.38,15.34,15.35,355200.0,15.37,15.38,15.34,15.35,355200.0
2012-12-24 09:30:00,15.38,15.42,15.26,15.36,91800.0,15.38,15.42,15.26,15.36,91800.0
2012-12-24 09:40:00,15.36,15.37,15.34,15.35,20400.0,15.36,15.37,15.34,15.35,20400.0
2012-12-24 09:50:00,15.35,15.4,15.35,15.39,81600.0,15.35,15.4,15.35,15.39,81600.0
2012-12-24 10:00:00,15.38,15.39,15.27,15.27,67200.0,15.38,15.39,15.27,15.27,67200.0
2012-12-24 10:10:00,15.27,15.28,15.25,15.25,24000.0,15.27,15.28,15.25,15.25,24000.0
2012-12-24 10:20:00,15.26,15.28,15.25,15.28,63000.0,15.26,15.28,15.25,15.28,63000.0
2012-12-24 10:30:00,15.28,15.3,15.26,15.28,81600.0,15.28,15.3,15.26,15.28,81600.0
2012-12-24 10:40:00,15.28,15.3,15.28,15.28,41400.0,15.28,15.3,15.28,15.28,41400.0
2012-12-24 10:50:00,15.28,15.28,15.26,15.27,61200.0,15.28,15.28,15.26,15.27,61200.0
2012-12-24 11:00:00,15.27,15.27,15.22,15.23,58200.0,15.27,15.27,15.22,15.23,58200.0
2012-12-24 11:10:00,15.22,15.23,15.18,15.19,61800.0,15.22,15.23,15.18,15.19,61800.0
2012-12-24 11:20:00,15.19,15.21,15.18,15.2,34200.0,15.19,15.21,15.18,15.2,34200.0
2012-12-24 11:30:00,15.2,15.24,15.2,15.24,33000.0,15.2,15.24,15.2,15.24,33000.0
2012-12-24 11:40:00,15.24,15.24,15.22,15.22,28200.0,15.24,15.24,15.22,15.22,28200.0
2012-12-24 11:50:00,15.22,15.26,15.22,15.26,45600.0,15.22,15.26,15.22,15.26,45600.0
2012-12-24 12:00:00,15.26,15.3,15.26,15.3,32400.0,15.26,15.3,15.26,15.3,32400.0
2012-12-24 12:10:00,15.3,15.3,15.27,15.27,33600.0,15.3,15.3,15.27,15.27,33600.0
2012-12-24 12:20:00,15.27,15.27,15.25,15.26,34800.0,15.27,15.27,15.25,15.26,34800.0
2012-12-24 12:30:00,15.25,15.3,15.25,15.28,47400.0,15.25,15.3,15.25,15.28,47400.0
2012-12-24 12:40:00,15.27,15.28,15.24,15.27,68400.0,15.27,15.28,15.24,15.27,68400.0
2012-12-24 12:50:00,15.27,15.31,15.26,15.3,133200.0,15.27,15.31,15.26,15.3,133200.0
2012-12-26 09:30:00,15.3,15.35,15.23,15.28,50400.0,15.3,15.35,15.23,15.28,50400.0
2012-12-26 09:40:00,15.28,15.3,15.22,15.23,28200.0,15.28,15.3,15.22,15.23,28200.0
2012-12-26 09:50:00,15.24,15.24,15.2,15.23,27000.0,15.24,15.24,15.2,15.23,27000.0
2012-12-26 10:00:00,15.24,15.24,15.17,15.21,37800.0,15.24,15.24,15.17,15.21,37800.0
2012-12-26 10:10:00,15.22,15.26,15.21,15.24,38400.0,15.22,15.26,15.21,15.24,38400.0
2012-12-26 10:20:00,15.22,15.26,15.21,15.23,45000.0,15.22,15.26,15.21,15.23,45000.0
2012-12-26 10:30:00,15.24,15.24,15.21,15.22,21600.0,15.24,15.24,15.21,15.22,21600.0
2012-12-26 10:40:00,15.22,15.23,15.2,15.22,34200.0,15.22,15.23,15.2,15.22,34200.0
2012-12-26 10:50:00,15.22,15.23,15.18,15.19,47400.0,15.22,15.23,15.18,15.19,47400.0
2012-12-26 11:00:00,15.19,15.2,15.12,15.12,22200.0,15.19,15.2,15.12,15.12,22200.0
2012-12-26 11:10:00,15.12,15.13,15.1,15.12,48000.0,15.12,15.13,15.1,15.12,48000.0
2012-12-26 11:20:00,15.12,15.12,15.06,15.06,36000.0,15.12,15.12,15.06,15.06,36000.0
2012-12-26 11:30:00,15.06,15.08,15.05,15.07,43800.0,15.06,15.08,15.05,15.07,43800.0
2012-12-26 11:40:00,15.07,15.09,15.06,15.08,58200.0,15.07,15.09,15.06,15.08,58200.0
2012-12-26 11:50:00,15.09,15.11,15.09,15.09,17400.0,15.09,15.11,15.09,15.09,17400.0
2012-12-26 12:00:00,15.09,15.11,15.08,15.09,81000.0,15.09,15.11,15.08,15.09,81000.0
2012-12-26 12:10:00,15.09,15.1,15.08,15.1,71400.0,15.09,15.1,15.08,15.1,71400.0
2012-12-26 12:20:00,15.1,15.11,15.08,15.08,49200.0,15.1,15.11,15.08,15.08,49200.0
2012-12-26 12:30:00,15.08,15.1,15.08,15.09,38400.0,15.08,15.1,15.08,15.09,38400.0
2012-12-26 12:40:00,15.09,15.09,15.08,15.08,25800.0,15.09,15.09,15.08,15.08,25800.0
2012-12-26 12:50:00,15.08,15.11,15.08,15.11,29400.0,15.08,15.11,15.08,15.11,29400.0
2012-12-26 13:00:00,15.1,15.11,15.06,15.08,17400.0,15.1,15.11,15.06,15.08,17400.0
2012-12-26 13:10:00,15.08,15.09,15.07,15.09,10800.0,15.08,15.09,15.07,15.09,10800.0
2012-12-26 13:20:00,15.09,15.1,15.08,15.09,32400.0,15.09,15.1,15.08,15.09,32400.0
2012-12-26 13:30:00,15.09,15.1,15.09,15.1,13800.0,15.09,15.1,15.09,15.1,13800.0
2012-12-26 13:40:00,15.1,15.1,15.07,15.09,28200.0,15.1,15.1,15.07,15.09,28200.0
2012-12-26 13:50:00,15.08,15.08,15.06,15.06,48600.0,15.08,15.08,15.06,15.06,48600.0
2012-12-26 14:00:00,15.06,15.07,15.06,15.07,64200.0,15.06,15.07,15.06,15.07,64200.0
2012-12-26 14:10:00,15.07,15.1,15.07,15.08,99000.0,15.07,15.1,15.07,15.08,99000.0
2012-12-26 14:20:00,15.08,15.1,15.06,15.1,24600.0,15.08,15.1,15.06,15.1,24600.0
2012-12-26 14:30:00,15.1,15.12,15.1,15.12,19800.0,15.1,15.12,15.1,15.12,19800.0
2012-12-26 14:40:00,15.12,15.12,15.06,15.07,79800.0,15.12,15.12,15.06,15.07,79800.0
2012-12-26 14:50:00,15.07,15.1,15.07,15.08,61800.0,15.07,15.1,15.07,15.08,61800.0
2012-12-26 15:00:00,15.08,15.1,15.07,15.1,47400.0,15.08,15.1,15.07,15.1,47400.0
2012-12-26 15:10:00,15.1,15.13,15.1,15.12,85800.0,15.1,15.13,15.1,15.12,85800.0
2012-12-26 15:20:00,15.13,15.13,15.11,15.13,43800.0,15.13,15.13,15.11,15.13,43800.0
2012-12-26 15:30:00,15.13,15.14,15.09,15.1,50400.0,15.13,15.14,15.09,15.1,50400.0
2012-12-26 15:40:00,15.09,15.09,15.06,15.09,85800.0,15.09,15.09,15.06,15.09,85800.0
2012-12-26 15:50:00,15.08,15.09,15.06,15.06,250800.0,15.08,15.09,15.06,15.06,250800.0
2012-12-27 09:30:00,15.09,15.1,15.04,15.04,58200.0,15.09,15.1,15.04,15.04,58200.0
2012-12-27 09:40:00,15.06,15.13,15.05,15.11,60600.0,15.06,15.13,15.05,15.11,60600.0
2012-12-27 09:50:00,15.12,15.15,15.12,15.14,54000.0,15.12,15.15,15.12,15.14,54000.0
2012-12-27 10:00:00,15.13,15.2,15.13,15.2,59400.0,15.13,15.2,15.13,15.2,59400.0
2012-12-27 10:10:00,15.19,15.22,15.17,15.17,77400.0,15.19,15.22,15.17,15.17,77400.0
2012-12-27 10:20:00,15.15,15.15,15.05,15.06,155400.0,15.15,15.15,15.05,15.06,155400.0
2012-12-27 10:30:00,15.06,15.08,15.03,15.07,42600.0,15.06,15.08,15.03,15.07,42600.0
2012-12-27 10:40:00,15.07,15.11,15.07,15.11,78600.0,15.07,15.11,15.07,15.11,78600.0
2012-12-27 10:50:00,15.11,15.12,15.09,15.09,36000.0,15.11,15.12,15.09,15.09,36000.0
2012-12-27 11:00:00,15.1,15.11,15.07,15.08,21600.0,15.1,15.11,15.07,15.08,21600.0
2012-12-27 11:10:00,15.09,15.09,15.06,15.09,27000.0,15.09,15.09,15.06,15.09,27000.0
2012-12-27 11:20:00,15.09,15.11,15.09,15.11,10800.0,15.09,15.11,15.09,15.11,10800.0
2012-12-27 11:30:00,15.11,15.11,15.08,15.09,40800.0,15.11,15.11,15.08,15.09,40800.0
2012-12-27 11:40:00,15.09,15.12,15.08,15.08,54000.0,15.09,15.12,15.08,15.08,54000.0
2012-12-27 11:50:00,15.08,15.08,15.06,15.07,30600.0,15.08,15.08,15.06,15.07,30600.0
2012-12-27 12:00:00,15.06,15.07,15.02,15.04,94800.0,15.06,15.07,15.02,15.04,94800.0
2012-12-27 12:10:00,15.04,15.07,15.03,15.06,70200.0,15.04,15.07,15.03,15.06,70200.0
2012-12-27 12:20:00,15.06,15.07,15.05,15.05,18000.0,15.06,15.07,15.05,15.05,18000.0
2012-12-27 12:30:00,15.05,15.05,15.01,15.02,112800.0,15.05,15.05,15.01,15.02,112800.0
2012-12-27 12:40:00,15.03,15.05,15.01,15.05,63000.0,15.03,15.05,15.01,15.05,63000.0
2012-12-27 12:50:00,15.04,15.1,15.04,15.1,81000.0,15.04,15.1,15.04,15.1,81000.0
2012-12-27 13:00:00,15.1,15.12,15.09,15.12,26400.0,15.1,15.12,15.09,15.12,26400.0
2012-12-27 13:10:00,15.12,15.13,15.1,15.13,69600.0,15.12,15.13,15.1,15.13,69600.0
2012-12-27 13:20:00,15.13,15.13,15.08,15.1,39600.0,15.13,15.13,15.08,15.1,39600.0
2012-12-27 13:30:00,15.09,15.09,15.07,15.09,51000.0,15.09,15.09,15.07,15.09,51000.0
2012-12-27 13:40:00,15.09,15.1,15.09,15.1,97800.0,15.09,15.1,15.09,15.1,97800.0
2012-12-27 13:50:00,15.1,15.12,15.1,15.11,33600.0,15.1,15.12,15.1,15.11,33600.0
2012-12-27 14:00:00,15.12,15.12,15.06,15.09,59400.0,15.12,15.12,15.06,15.09,59400.0
2012-12-27 14:10:00,15.09,15.12,15.09,15.12,47400.0,15.09,15.12,15.09,15.12,47400.0
2012-12-27 14:20:00,15.13,15.13,15.11,15.11,25200.0,15.13,15.13,15.11,15.11,25200.0
2012-12-27 14:30:00,15.1,15.11,15.07,15.09,49800.0,15.1,15.11,15.07,15.09,49800.0
2012-12-27 14:40:00,15.1,15.17,15.1,15.14,124800.0,15.1,15.17,15.1,15.14,124800.0
2012-12-27 14:50:00,15.15,15.18,15.14,15.15,54600.0,15.15,15.18,15.14,15.15,54600.0
2012-12-27 15:00:00,15.15,15.17,15.14,15.16,98400.0,15.15,15.17,15.14,15.16,98400.0
2012-12-27 15:10:00,15.16,15.16,15.14,15.15,46200.0,15.16,15.16,15.14,15.15,46200.0
2012-12-27 15:20:00,15.15,15.19,15.14,15.17,90000.0,15.15,15.19,15.14,15.17,90000.0
2012-12-27 15:30:00,15.17,15.18,15.16,15.17,111000.0,15.17,15.18,15.16,15.17,111000.0
2012-12-27 15:40:00,15.17,15.21,15.17,15.19,103800.0,15.17,15.21,15.17,15.19,103800.0
2012-12-27 15:50:00,15.19,15.21,15.17,15.17,249000.0,15.19,15.21,15.17,15.17,249000.0
2012-12-28 09:30:00,15.13,15.13,15.02,15.07,681600.0,15.13,15.13,15.02,15.07,681600.0
2012-12-28 09:40:00,15.06,15.11,15.06,15.11,60600.0,15.06,15.11,15.06,15.11,60600.0
2012-12-28 09:50:00,15.11,15.17,15.1,15.15,40800.0,15.11,15.17,15.1,15.15,40800.0
2012-12-28 10:00:00,15.15,15.16,15.11,15.11,24600.0,15.15,15.16,15.11,15.11,24600.0
2012-12-28 10:10:00,15.09,15.1,15.06,15.1,23400.0,15.09,15.1,15.06,15.1,23400.0
2012-12-28 10:20:00,15.11,15.14,15.1,15.1,37800.0,15.11,15.14,15.1,15.1,37800.0
2012-12-28 10:30:00,15.12,15.13,15.11,15.12,46200.0,15.12,15.13,15.11,15.12,46200.0
2012-12-28 10:40:00,15.11,15.2,15.11,15.17,67800.0,15.11,15.2,15.11,15.17,67800.0
2012-12-28 10:50:00,15.16,15.17,15.15,15.16,24600.0,15.16,15.17,15.15,15.16,24600.0
2012-12-28 11:00:00,15.16,15.17,15.13,15.15,10200.0,15.16,15.17,15.13,15.15,10200.0
2012-12-28 11:10:00,15.15,15.15,15.09,15.1,72600.0,15.15,15.15,15.09,15.1,72600.0
2012-12-28 11:20:00,15.09,15.1,15.06,15.06,16200.0,15.09,15.1,15.06,15.06,16200.0
2012-12-28 11:30:00,15.05,15.06,15.04,15.05,13800.0,15.05,15.06,15.04,15.05,13800.0
2012-12-28 11:40:00,15.05,15.06,15.04,15.04,24600.0,15.05,15.06,15.04,15.04,24600.0
2012-12-28 11:50:00,15.04,15.07,15.04,15.06,27600.0,15.04,15.07,15.04,15.06,27600.0
2012-12-28 12:00:00,15.06,15.07,15.04,15.06,113400.0,15.06,15.07,15.04,15.06,113400.0
2012-12-28 12:10:00,15.05,15.1,15.05,15.08,35400.0,15.05,15.1,15.05,15.08,35400.0
2012-12-28 12:20:00,15.08,15.08,15.06,15.06,20400.0,15.08,15.08,15.06,15.06,20400.0
2012-12-28 12:30:00,15.06,15.08,15.06,15.08,19800.0,15.06,15.08,15.06,15.08,19800.0
2012-12-28 12:40:00,15.08,15.08,15.05,15.05,18600.0,15.08,15.08,15.05,15.05,18600.0
2012-12-28 12:50:00,15.05,15.05,15.03,15.04,12000.0,15.05,15.05,15.03,15.04,12000.0
2012-12-28 13:00:00,15.05,15.05,15.02,15.04,119400.0,15.05,15.05,15.02,15.04,119400.0
2012-12-28 13:10:00,15.04,15.05,15.04,15.05,38400.0,15.04,15.05,15.04,15.05,38400.0
2012-12-28 13:20:00,15.05,15.06,15.05,15.06,15600.0,15.05,15.06,15.05,15.06,15600.0
2012-12-28 13:30:00,15.06,15.06,15.05,15.06,16800.0,15.06,15.06,15.05,15.06,16800.0
2012-12-28 13:40:00,15.06,15.07,15.05,15.05,17400.0,15.06,15.07,15.05,15.05,17400.0
2012-12-28 13:50:00,15.05,15.06,15.03,15.04,61200.0,15.05,15.06,15.03,15.04,61200.0
2012-12-28 14:00:00,15.04,15.04,15.0,15.01,75000.0,15.04,15.04,15.0,15.01,75000.0
2012-12-28 14:10:00,15.0,15.01,14.99,14.99,28200.0,15.0,15.01,14.99,14.99,28200.0
2012-12-28 14:20:00,15.0,15.02,14.99,15.0,70200.0,15.0,15.02,14.99,15.0,70200.0
2012-12-28 14:30:00,15.0,15.0,14.99,14.99,10200.0,15.0,15.0,14.99,14.99,10200.0
2012-12-28 14:40:00,14.99,14.99,14.99,14.99,27000.0,14.99,14.99,14.99,14.99,27000.0
2012-12-28 14:50:00,14.99,14.99,14.95,14.96,36600.0,14.99,14.99,14.95,14.96,36600.0
2012-12-28 15:00:00,14.96,14.96,14.94,14.95,34200.0,14.96,14.96,14.94,14.95,34200.0
2012-12-28 15:10:00,14.94,14.95,14.91,14.94,93600.0,14.94,14.95,14.91,14.94,93600.0
2012-12-28 15:20:00,14.95,14.98,14.95,14.95,120000.0,14.95,14.98,14.95,14.95,120000.0
2012-12-28 15:30:00,14.95,14.97,14.9,14.91,121200.0,14.95,14.97,14.9,14.91,121200.0
2012-12-28 15:40:00,14.91,14.94,14.86,14.88,168600.0,14.91,14.94,14.86,14.88,168600.0
2012-12-28 15:50:00,14.88,14.9,14.85,14.88,338400.0,14.88,14.9,14.85,14.88,338400.0
2012-12-31 09:30:00,14.86,14.86,14.79,14.82,66600.0,14.86,14.86,14.79,14.82,66600.0
2012-12-31 09:40:00,14.83,14.9,14.82,14.85,89400.0,14.83,14.9,14.82,14.85,89400.0
2012-12-31 09:50:00,14.85,14.88,14.83,14.87,36000.0,14.85,14.88,14.83,14.87,36000.0
2012-12-31 10:00:00,14.88,14.89,14.86,14.88,34800.0,14.88,14.89,14.86,14.88,34800.0
2012-12-31 10:10:00,14.89,14.9,14.85,14.85,44400.0,14.89,14.9,14.85,14.85,44400.0
2012-12-31 10:20:00,14.85,14.92,14.82,14.91,87600.0,14.85,14.92,14.82,14.91,87600.0
2012-12-31 10:30:00,14.91,14.93,14.9,14.92,22800.0,14.91,14.93,14.9,14.92,22800.0
2012-12-31 10:40:00,14.91,14.94,14.91,14.91,72600.0,14.91,14.94,14.91,14.91,72600.0
2012-12-31 10:50:00,14.91,14.91,14.88,14.88,61200.0,14.91,14.91,14.88,14.88,61200.0
2012-12-31 11:00:00,14.87,14.93,14.87,14.9,45600.0,14.87,14.93,14.87,14.9,45600.0
2012-12-31 11:10:00,14.89,14.93,14.88,14.92,47400.0,14.89,14.93,14.88,14.92,47400.0
2012-12-31 11:20:00,14.93,14.93,14.9,14.9,28200.0,14.93,14.93,14.9,14.9,28200.0
2012-12-31 11:30:00,14.9,14.9,14.88,14.88,40200.0,14.9,14.9,14.88,14.88,40200.0
2012-12-31 11:40:00,14.88,14.88,14.86,14.87,52200.0,14.88,14.88,14.86,14.87,52200.0
2012-12-31 11:50:00,14.87,14.87,14.84,14.85,28200.0,14.87,14.87,14.84,14.85,28200.0
2012-12-31 12:00:00,14.85,14.87,14.83,14.83,28800.0,14.85,14.87,14.83,14.83,28800.0
2012-12-31 12:10:00,14.83,14.86,14.8,14.85,64200.0,14.83,14.86,14.8,14.85,64200.0
2012-12-31 12:20:00,14.85,14.85,14.84,14.85,24600.0,14.85,14.85,14.84,14.85,24600.0
2012-12-31 12:30:00,14.84,14.86,14.82,14.85,56400.0,14.84,14.86,14.82,14.85,56400.0
2012-12-31 12:40:00,14.85,14.92,14.85,14.91,81000.0,14.85,14.92,14.85,14.91,81000.0
2012-12-31 12:50:00,14.91,14.91,14.85,14.87,30600.0,14.91,14.91,14.85,14.87,30600.0
2012-12-31 13:00:00,14.87,14.88,14.84,14.87,36600.0,14.87,14.88,14.84,14.87,36600.0
2012-12-31 13:10:00,14.88,14.93,14.87,14.9,46200.0,14.88,14.93,14.87,14.9,46200.0
2012-12-31 13:20:00,14.9,14.92,14.89,14.9,64200.0,14.9,14.92,14.89,14.9,64200.0
2012-12-31 13:30:00,14.9,14.9,14.88,14.9,16200.0,14.9,14.9,14.88,14.9,16200.0
2012-12-31 13:40:00,14.9,14.92,14.81,14.84,81600.0,14.9,14.92,14.81,14.84,81600.0
2012-12-31 13:50:00,14.84,14.86,14.83,14.84,27600.0,14.84,14.86,14.83,14.84,27600.0
2012-12-31 14:00:00,14.85,14.89,14.85,14.89,53400.0,14.85,14.89,14.85,14.89,53400.0
2012-12-31 14:10:00,14.89,14.89,14.87,14.88,39000.0,14.89,14.89,14.87,14.88,39000.0
2012-12-31 14:20:00,14.88,14.89,14.87,14.87,76800.0,14.88,14.89,14.87,14.87,76800.0
2012-12-31 14:30:00,14.87,14.89,14.87,14.87,53400.0,14.87,14.89,14.87,14.87,53400.0
2012-12-31 14:40:00,14.88,14.92,14.88,14.91,90000.0,14.88,14.92,14.88,14.91,90000.0
2012-12-31 14:50:00,14.91,14.96,14.89,14.95,62400.0,14.91,14.96,14.89,14.95,62400.0
2012-12-31 15:00:00,14.95,14.97,14.93,14.95,86400.0,14.95,14.97,14.93,14.95,86400.0
2012-12-31 15:10:00,14.95,14.96,14.91,14.93,80400.0,14.95,14.96,14.91,14.93,80400.0
2012-12-31 15:20:00,14.92,14.95,14.9,14.9,84000.0,14.92,14.95,14.9,14.9,84000.0
2012-12-31 15:30:00,14.91,14.97,14.91,14.97,66000.0,14.91,14.97,14.91,14.97,66000.0
2012-12-31 15:40:00,14.96,15.0,14.95,14.99,155400.0,14.96,15.0,14.95,14.99,155400.0
2012-12-31 15:50:00,15.0,15.03,14.98,15.03,328200.0,15.0,15.03,14.98,15.03,328200.0
2013-01-02 09:30:00,15.32,15.43,15.24,15.28,271800.0,15.32,15.43,15.24,15.28,271800.0
2013-01-02 09:40:00,15.27,15.3,15.21,15.27,150600.0,15.27,15.3,15.21,15.27,150600.0
2013-01-02 09:50:00,15.27,15.3,15.26,15.28,93000.0,15.27,15.3,15.26,15.28,93000.0
2013-01-02 10:00:00,15.29,15.31,15.28,15.31,70200.0,15.29,15.31,15.28,15.31,70200.0
2013-01-02 10:10:00,15.31,15.33,15.29,15.3,110400.0,15.31,15.33,15.29,15.3,110400.0
2013-01-02 10:20:00,15.3,15.32,15.25,15.28,186000.0,15.3,15.32,15.25,15.28,186000.0
2013-01-02 10:30:00,15.28,15.32,15.28,15.3,252000.0,15.28,15.32,15.28,15.3,252000.0
2013-01-02 10:40:00,15.3,15.31,15.28,15.28,82800.0,15.3,15.31,15.28,15.28,82800.0
2013-01-02 10:50:00,15.28,15.32,15.28,15.29,84000.0,15.28,15.32,15.28,15.29,84000.0
2013-01-02 11:00:00,15.3,15.3,15.26,15.28,50400.0,15.3,15.3,15.26,15.28,50400.0
2013-01-02 11:10:00,15.28,15.28,15.21,15.22,63000.0,15.28,15.28,15.21,15.22,63000.0
2013-01-02 11:20:00,15.22,15.25,15.21,15.24,63000.0,15.22,15.25,15.21,15.24,63000.0
2013-01-02 11:30:00,15.24,15.28,15.24,15.27,135600.0,15.24,15.28,15.24,15.27,135600.0
2013-01-02 11:40:00,15.27,15.29,15.26,15.28,81600.0,15.27,15.29,15.26,15.28,81600.0
2013-01-02 11:50:00,15.26,15.28,15.24,15.25,78600.0,15.26,15.28,15.24,15.25,78600.0
2013-01-02 12:00:00,15.25,15.27,15.24,15.26,70800.0,15.25,15.27,15.24,15.26,70800.0
2013-01-02 12:10:00,15.26,15.27,15.23,15.26,24000.0,15.26,15.27,15.23,15.26,24000.0
2013-01-02 12:20:00,15.26,15.27,15.24,15.27,67800.0,15.26,15.27,15.24,15.27,67800.0
2013-01-02 12:30:00,15.28,15.28,15.27,15.28,39600.0,15.28,15.28,15.27,15.28,39600.0
2013-01-02 12:40:00,15.27,15.27,15.26,15.27,58800.0,15.27,15.27,15.26,15.27,58800.0
2013-01-02 12:50:00,15.27,15.27,15.26,15.27,39600.0,15.27,15.27,15.26,15.27,39600.0
2013-01-02 13:00:00,15.27,15.28,15.26,15.28,134400.0,15.27,15.28,15.26,15.28,134400.0
2013-01-02 13:10:00,15.28,15.28,15.26,15.28,36000.0,15.28,15.28,15.26,15.28,36000.0
2013-01-02 13:20:00,15.28,15.28,15.26,15.26,69600.0,15.28,15.28,15.26,15.26,69600.0
2013-01-02 13:30:00,15.26,15.27,15.26,15.27,33600.0,15.26,15.27,15.26,15.27,33600.0
2013-01-02 13:40:00,15.27,15.27,15.24,15.24,27600.0,15.27,15.27,15.24,15.24,27600.0
2013-01-02 13:50:00,15.25,15.27,15.24,15.24,39600.0,15.25,15.27,15.24,15.24,39600.0
2013-01-02 14:00:00,15.25,15.26,15.23,15.24,88800.0,15.25,15.26,15.23,15.24,88800.0
2013-01-02 14:10:00,15.25,15.26,15.23,15.25,46800.0,15.25,15.26,15.23,15.25,46800.0
2013-01-02 14:20:00,15.25,15.27,15.24,15.26,39000.0,15.25,15.27,15.24,15.26,39000.0
2013-01-02 14:30:00,15.25,15.25,15.23,15.24,61200.0,15.25,15.25,15.23,15.24,61200.0
2013-01-02 14:40:00,15.24,15.24,15.21,15.22,45000.0,15.24,15.24,15.21,15.22,45000.0
2013-01-02 14:50:00,15.21,15.23,15.21,15.23,43200.0,15.21,15.23,15.21,15.23,43200.0
2013-01-02 15:00:00,15.24,15.26,15.24,15.26,79200.0,15.24,15.26,15.24,15.26,79200.0
2013-01-02 15:10:00,15.26,15.26,15.24,15.26,100800.0,15.26,15.26,15.24,15.26,100800.0
2013-01-02 15:20:00,15.26,15.27,15.24,15.26,112200.0,15.26,15.27,15.24,15.26,112200.0
2013-01-02 15:30:00,15.26,15.28,15.25,15.27,117600.0,15.26,15.28,15.25,15.27,117600.0
2013-01-02 15:40:00,15.28,15.29,15.27,15.27,171600.0,15.28,15.29,15.27,15.27,171600.0
2013-01-02 15:50:00,15.27,15.35,15.27,15.35,480600.0,15.27,15.35,15.27,15.35,480600.0
2013-01-03 09:30:00,15.35,15.48,15.35,15.44,113400.0,15.35,15.48,15.35,15.44,113400.0
2013-01-03 09:40:00,15.44,15.44,15.35,15.35,84000.0,15.44,15.44,15.35,15.35,84000.0
2013-01-03 09:50:00,15.36,15.41,15.35,15.41,60600.0,15.36,15.41,15.35,15.41,60600.0
2013-01-03 10:00:00,15.4,15.41,15.36,15.38,58200.0,15.4,15.41,15.36,15.38,58200.0
2013-01-03 10:10:00,15.37,15.37,15.34,15.36,36600.0,15.37,15.37,15.34,15.36,36600.0
2013-01-03 10:20:00,15.35,15.42,15.35,15.4,106800.0,15.35,15.42,15.35,15.4,106800.0
2013-01-03 10:30:00,15.39,15.45,15.39,15.45,160200.0,15.39,15.45,15.39,15.45,160200.0
2013-01-03 10:40:00,15.44,15.45,15.38,15.42,81600.0,15.44,15.45,15.38,15.42,81600.0
2013-01-03 10:50:00,15.41,15.41,15.36,15.37,67200.0,15.41,15.41,15.36,15.37,67200.0
2013-01-03 11:00:00,15.37,15.39,15.36,15.37,72000.0,15.37,15.39,15.36,15.37,72000.0
2013-01-03 11:10:00,15.37,15.39,15.35,15.37,109800.0,15.37,15.39,15.35,15.37,109800.0
2013-01-03 11:20:00,15.37,15.41,15.37,15.4,55800.0,15.37,15.41,15.37,15.4,55800.0
2013-01-03 11:30:00,15.4,15.47,15.4,15.45,90600.0,15.4,15.47,15.4,15.45,90600.0
2013-01-03 11:40:00,15.45,15.48,15.44,15.46,44400.0,15.45,15.48,15.44,15.46,44400.0
2013-01-03 11:50:00,15.46,15.46,15.42,15.44,36600.0,15.46,15.46,15.42,15.44,36600.0
2013-01-03 12:00:00,15.43,15.47,15.43,15.47,28800.0,15.43,15.47,15.43,15.47,28800.0
2013-01-03 12:10:00,15.46,15.48,15.46,15.48,27600.0,15.46,15.48,15.46,15.48,27600.0
2013-01-03 12:20:00,15.48,15.49,15.48,15.48,45000.0,15.48,15.49,15.48,15.48,45000.0
2013-01-03 12:30:00,15.47,15.48,15.43,15.43,61800.0,15.47,15.48,15.43,15.43,61800.0
2013-01-03 12:40:00,15.43,15.45,15.43,15.44,35400.0,15.43,15.45,15.43,15.44,35400.0
2013-01-03 12:50:00,15.44,15.45,15.43,15.43,45600.0,15.44,15.45,15.43,15.43,45600.0
2013-01-03 13:00:00,15.43,15.44,15.42,15.44,44400.0,15.43,15.44,15.42,15.44,44400.0
2013-01-03 13:10:00,15.43,15.44,15.42,15.43,57000.0,15.43,15.44,15.42,15.43,57000.0
2013-01-03 13:20:00,15.43,15.43,15.42,15.42,45000.0,15.43,15.43,15.42,15.42,45000.0
2013-01-03 13:30:00,15.43,15.44,15.42,15.44,74400.0,15.43,15.44,15.42,15.44,74400.0
2013-01-03 13:40:00,15.44,15.44,15.42,15.42,37200.0,15.44,15.44,15.42,15.42,37200.0
2013-01-03 13:50:00,15.42,15.43,15.4,15.41,110400.0,15.42,15.43,15.4,15.41,110400.0
2013-01-03 14:00:00,15.42,15.42,15.35,15.37,66000.0,15.42,15.42,15.35,15.37,66000.0
2013-01-03 14:10:00,15.37,15.4,15.35,15.4,58800.0,15.37,15.4,15.35,15.4,58800.0
2013-01-03 14:20:00,15.4,15.41,15.38,15.4,50400.0,15.4,15.41,15.38,15.4,50400.0
2013-01-03 14:30:00,15.4,15.4,15.38,15.4,57600.0,15.4,15.4,15.38,15.4,57600.0
2013-01-03 14:40:00,15.4,15.41,15.39,15.41,53400.0,15.4,15.41,15.39,15.41,53400.0
2013-01-03 14:50:00,15.41,15.42,15.41,15.41,81600.0,15.41,15.42,15.41,15.41,81600.0
2013-01-03 15:00:00,15.4,15.41,15.39,15.39,61200.0,15.4,15.41,15.39,15.39,61200.0
2013-01-03 15:10:00,15.39,15.4,15.38,15.38,76800.0,15.39,15.4,15.38,15.38,76800.0
2013-01-03 15:20:00,15.38,15.39,15.36,15.38,93600.0,15.38,15.39,15.36,15.38,93600.0
2013-01-03 15:30:00,15.38,15.38,15.36,15.38,118800.0,15.38,15.38,15.36,15.38,118800.0
2013-01-03 15:40:00,15.38,15.41,15.37,15.41,144600.0,15.38,15.41,15.37,15.41,144600.0
2013-01-03 15:50:00,15.41,15.43,15.38,15.42,360000.0,15.41,15.43,15.38,15.42,360000.0
2013-01-04 09:30:00,15.46,15.46,15.3,15.3,151200.0,15.46,15.46,15.3,15.3,151200.0
2013-01-04 09:40:00,15.31,15.33,15.3,15.3,257400.0,15.31,15.33,15.3,15.3,257400.0
2013-01-04 09:50:00,15.3,15.32,15.27,15.31,66000.0,15.3,15.32,15.27,15.31,66000.0
2013-01-04 10:00:00,15.32,15.33,15.25,15.27,129600.0,15.32,15.33,15.25,15.27,129600.0
2013-01-04 10:10:00,15.27,15.32,15.27,15.32,231600.0,15.27,15.32,15.27,15.32,231600.0
2013-01-04 10:20:00,15.31,15.36,15.31,15.33,193200.0,15.31,15.36,15.31,15.33,193200.0
2013-01-04 10:30:00,15.33,15.35,15.31,15.34,90600.0,15.33,15.35,15.31,15.34,90600.0
2013-01-04 10:40:00,15.34,15.36,15.33,15.34,148800.0,15.34,15.36,15.33,15.34,148800.0
2013-01-04 10:50:00,15.33,15.37,15.33,15.33,176400.0,15.33,15.37,15.33,15.33,176400.0
2013-01-04 11:00:00,15.33,15.37,15.33,15.34,51600.0,15.33,15.37,15.33,15.34,51600.0
2013-01-04 11:10:00,15.34,15.37,15.34,15.37,69000.0,15.34,15.37,15.34,15.37,69000.0
2013-01-04 11:20:00,15.37,15.39,15.37,15.38,147600.0,15.37,15.39,15.37,15.38,147600.0
2013-01-04 11:30:00,15.37,15.37,15.35,15.36,43200.0,15.37,15.37,15.35,15.36,43200.0
2013-01-04 11:40:00,15.36,15.36,15.35,15.35,37200.0,15.36,15.36,15.35,15.35,37200.0
2013-01-04 11:50:00,15.35,15.37,15.33,15.33,48600.0,15.35,15.37,15.33,15.33,48600.0
2013-01-04 12:00:00,15.33,15.36,15.33,15.36,32400.0,15.33,15.36,15.33,15.36,32400.0
2013-01-04 12:10:00,15.37,15.38,15.35,15.36,42600.0,15.37,15.38,15.35,15.36,42600.0
2013-01-04 12:20:00,15.35,15.36,15.35,15.35,34800.0,15.35,15.36,15.35,15.35,34800.0
2013-01-04 12:30:00,15.36,15.38,15.35,15.35,45600.0,15.36,15.38,15.35,15.35,45600.0
2013-01-04 12:40:00,15.36,15.39,15.35,15.38,46800.0,15.36,15.39,15.35,15.38,46800.0
2013-01-04 12:50:00,15.38,15.39,15.38,15.38,70800.0,15.38,15.39,15.38,15.38,70800.0
2013-01-04 13:00:00,15.39,15.41,15.38,15.41,43800.0,15.39,15.41,15.38,15.41,43800.0
2013-01-04 13:10:00,15.41,15.42,15.41,15.41,67800.0,15.41,15.42,15.41,15.41,67800.0
2013-01-04 13:20:00,15.41,15.46,15.41,15.46,117600.0,15.41,15.46,15.41,15.46,117600.0
2013-01-04 13:30:00,15.46,15.48,15.45,15.47,127800.0,15.46,15.48,15.45,15.47,127800.0
2013-01-04 13:40:00,15.47,15.47,15.45,15.46,118800.0,15.47,15.47,15.45,15.46,118800.0
2013-01-04 13:50:00,15.47,15.49,15.45,15.49,87000.0,15.47,15.49,15.45,15.49,87000.0
2013-01-04 14:00:00,15.49,15.51,15.48,15.51,142200.0,15.49,15.51,15.48,15.51,142200.0
2013-01-04 14:10:00,15.51,15.53,15.48,15.5,163800.0,15.51,15.53,15.48,15.5,163800.0
2013-01-04 14:20:00,15.51,15.53,15.49,15.5,178800.0,15.51,15.53,15.49,15.5,178800.0
2013-01-04 14:30:00,15.49,15.5,15.47,15.49,109800.0,15.49,15.5,15.47,15.49,109800.0
2013-01-04 14:40:00,15.49,15.5,15.48,15.48,210600.0,15.49,15.5,15.48,15.48,210600.0
2013-01-04 14:50:00,15.48,15.51,15.47,15.51,91200.0,15.48,15.51,15.47,15.51,91200.0
2013-01-04 15:00:00,15.51,15.51,15.48,15.48,60600.0,15.51,15.51,15.48,15.48,60600.0
2013-01-04 15:10:00,15.48,15.5,15.47,15.47,177000.0,15.48,15.5,15.47,15.47,177000.0
2013-01-04 15:20:00,15.47,15.5,15.47,15.49,97200.0,15.47,15.5,15.47,15.49,97200.0
2013-01-04 15:30:00,15.49,15.49,15.46,15.47,165600.0,15.49,15.49,15.46,15.47,165600.0
2013-01-04 15:40:00,15.47,15.47,15.44,15.44,253200.0,15.47,15.47,15.44,15.44,253200.0
2013-01-04 15:50:00,15.44,15.49,15.43,15.44,633000.0,15.44,15.49,15.43,15.44,633000.0
2013-01-07 09:30:00,15.3,15.53,15.26,15.51,258600.0,15.3,15.53,15.26,15.51,258600.0
2013-01-07 09:40:00,15.51,15.63,15.5,15.62,288600.0,15.51,15.63,15.5,15.62,288600.0
2013-01-07 09:50:00,15.62,15.62,15.51,15.53,105600.0,15.62,15.62,15.51,15.53,105600.0
2013-01-07 10:00:00,15.53,15.53,15.45,15.47,78600.0,15.53,15.53,15.45,15.47,78600.0
2013-01-07 10:10:00,15.47,15.54,15.47,15.54,152400.0,15.47,15.54,15.47,15.54,152400.0
2013-01-07 10:20:00,15.55,15.59,15.54,15.59,155400.0,15.55,15.59,15.54,15.59,155400.0
2013-01-07 10:30:00,15.58,15.61,15.58,15.58,88800.0,15.58,15.61,15.58,15.58,88800.0
2013-01-07 10:40:00,15.58,15.6,15.58,15.6,55200.0,15.58,15.6,15.58,15.6,55200.0
2013-01-07 10:50:00,15.6,15.61,15.6,15.61,62400.0,15.6,15.61,15.6,15.61,62400.0
2013-01-07 11:00:00,15.6,15.6,15.58,15.59,48000.0,15.6,15.6,15.58,15.59,48000.0
2013-01-07 11:10:00,15.59,15.59,15.58,15.58,37800.0,15.59,15.59,15.58,15.58,37800.0
2013-01-07 11:20:00,15.57,15.57,15.55,15.55,26400.0,15.57,15.57,15.55,15.55,26400.0
2013-01-07 11:30:00,15.55,15.56,15.55,15.56,31200.0,15.55,15.56,15.55,15.56,31200.0
2013-01-07 11:40:00,15.55,15.57,15.55,15.56,31200.0,15.55,15.57,15.55,15.56,31200.0
2013-01-07 11:50:00,15.56,15.58,15.56,15.57,78000.0,15.56,15.58,15.56,15.57,78000.0
2013-01-07 12:00:00,15.57,15.59,15.57,15.59,150600.0,15.57,15.59,15.57,15.59,150600.0
2013-01-07 12:10:00,15.59,15.62,15.58,15.62,48600.0,15.59,15.62,15.58,15.62,48600.0
2013-01-07 12:20:00,15.63,15.65,15.63,15.64,123000.0,15.63,15.65,15.63,15.64,123000.0
2013-01-07 12:30:00,15.65,15.65,15.64,15.65,32400.0,15.65,15.65,15.64,15.65,32400.0
2013-01-07 12:40:00,15.65,15.66,15.63,15.64,85200.0,15.65,15.66,15.63,15.64,85200.0
2013-01-07 12:50:00,15.64,15.65,15.61,15.62,44400.0,15.64,15.65,15.61,15.62,44400.0
2013-01-07 13:00:00,15.62,15.65,15.61,15.63,42600.0,15.62,15.65,15.61,15.63,42600.0
2013-01-07 13:10:00,15.63,15.64,15.62,15.63,54600.0,15.63,15.64,15.62,15.63,54600.0
2013-01-07 13:20:00,15.63,15.68,15.62,15.68,123600.0,15.63,15.68,15.62,15.68,123600.0
2013-01-07 13:30:00,15.68,15.71,15.67,15.71,149400.0,15.68,15.71,15.67,15.71,149400.0
2013-01-07 13:40:00,15.71,15.75,15.71,15.75,172800.0,15.71,15.75,15.71,15.75,172800.0
2013-01-07 13:50:00,15.75,15.81,15.75,15.78,267000.0,15.75,15.81,15.75,15.78,267000.0
2013-01-07 14:00:00,15.78,15.79,15.77,15.78,171600.0,15.78,15.79,15.77,15.78,171600.0
2013-01-07 14:10:00,15.78,15.82,15.78,15.81,90600.0,15.78,15.82,15.78,15.81,90600.0
2013-01-07 14:20:00,15.81,15.83,15.79,15.82,135000.0,15.81,15.83,15.79,15.82,135000.0
2013-01-07 14:30:00,15.82,15.83,15.81,15.81,51600.0,15.82,15.83,15.81,15.81,51600.0
2013-01-07 14:40:00,15.81,15.81,15.78,15.79,37800.0,15.81,15.81,15.78,15.79,37800.0
2013-01-07 14:50:00,15.78,15.79,15.75,15.76,59400.0,15.78,15.79,15.75,15.76,59400.0
2013-01-07 15:00:00,15.76,15.76,15.71,15.71,61200.0,15.76,15.76,15.71,15.71,61200.0
2013-01-07 15:10:00,15.71,15.72,15.7,15.71,45600.0,15.71,15.72,15.7,15.71,45600.0
2013-01-07 15:20:00,15.72,15.74,15.7,15.71,75600.0,15.72,15.74,15.7,15.71,75600.0
2013-01-07 15:30:00,15.7,15.74,15.7,15.7,45600.0,15.7,15.74,15.7,15.7,45600.0
2013-01-07 15:40:00,15.7,15.76,15.7,15.75,188400.0,15.7,15.76,15.7,15.75,188400.0
2013-01-07 15:50:00,15.74,15.77,15.73,15.75,409800.0,15.74,15.77,15.73,15.75,409800.0
2013-01-08 09:30:00,15.7,15.77,15.65,15.68,441600.0,15.7,15.77,15.65,15.68,441600.0
2013-01-08 09:40:00,15.65,15.65,15.53,15.54,451200.0,15.65,15.65,15.53,15.54,451200.0
2013-01-08 09:50:00,15.54,15.58,15.46,15.48,274800.0,15.54,15.58,15.46,15.48,274800.0
2013-01-08 10:00:00,15.49,15.51,15.37,15.44,271800.0,15.49,15.51,15.37,15.44,271800.0
2013-01-08 10:10:00,15.44,15.51,15.43,15.48,526200.0,15.44,15.51,15.43,15.48,526200.0
2013-01-08 10:20:00,15.48,15.49,15.46,15.49,136800.0,15.48,15.49,15.46,15.49,136800.0
2013-01-08 10:30:00,15.49,15.49,15.46,15.47,146400.0,15.49,15.49,15.46,15.47,146400.0
2013-01-08 10:40:00,15.47,15.48,15.45,15.47,48000.0,15.47,15.48,15.45,15.47,48000.0
2013-01-08 10:50:00,15.45,15.46,15.4,15.42,99000.0,15.45,15.46,15.4,15.42,99000.0
2013-01-08 11:00:00,15.42,15.43,15.4,15.4,49200.0,15.42,15.43,15.4,15.4,49200.0
2013-01-08 11:10:00,15.41,15.42,15.41,15.42,113400.0,15.41,15.42,15.41,15.42,113400.0
2013-01-08 11:20:00,15.41,15.43,15.41,15.42,58200.0,15.41,15.43,15.41,15.42,58200.0
2013-01-08 11:30:00,15.42,15.42,15.41,15.42,103200.0,15.42,15.42,15.41,15.42,103200.0
2013-01-08 11:40:00,15.42,15.43,15.42,15.43,117600.0,15.42,15.43,15.42,15.43,117600.0
2013-01-08 11:50:00,15.43,15.45,15.43,15.45,96600.0,15.43,15.45,15.43,15.45,96600.0
2013-01-08 12:00:00,15.45,15.46,15.44,15.44,51000.0,15.45,15.46,15.44,15.44,51000.0
2013-01-08 12:10:00,15.44,15.47,15.43,15.46,217200.0,15.44,15.47,15.43,15.46,217200.0
2013-01-08 12:20:00,15.46,15.47,15.45,15.46,51600.0,15.46,15.47,15.45,15.46,51600.0
2013-01-08 12:30:00,15.46,15.49,15.46,15.47,107400.0,15.46,15.49,15.46,15.47,107400.0
2013-01-08 12:40:00,15.46,15.48,15.46,15.47,57000.0,15.46,15.48,15.46,15.47,57000.0
2013-01-08 12:50:00,15.47,15.47,15.44,15.46,220800.0,15.47,15.47,15.44,15.46,220800.0
2013-01-08 13:00:00,15.46,15.46,15.45,15.46,53400.0,15.46,15.46,15.45,15.46,53400.0
2013-01-08 13:10:00,15.46,15.47,15.45,15.47,156600.0,15.46,15.47,15.45,15.47,156600.0
2013-01-08 13:20:00,15.47,15.47,15.46,15.47,252000.0,15.47,15.47,15.46,15.47,252000.0
2013-01-08 13:30:00,15.47,15.47,15.46,15.46,157200.0,15.47,15.47,15.46,15.46,157200.0
2013-01-08 13:40:00,15.46,15.46,15.45,15.45,109800.0,15.46,15.46,15.45,15.45,109800.0
2013-01-08 13:50:00,15.45,15.46,15.45,15.46,108600.0,15.45,15.46,15.45,15.46,108600.0
2013-01-08 14:00:00,15.46,15.46,15.4,15.41,350400.0,15.46,15.46,15.4,15.41,350400.0
2013-01-08 14:10:00,15.41,15.42,15.39,15.41,86400.0,15.41,15.42,15.39,15.41,86400.0
2013-01-08 14:20:00,15.41,15.42,15.41,15.42,100200.0,15.41,15.42,15.41,15.42,100200.0
2013-01-08 14:30:00,15.42,15.44,15.42,15.44,63000.0,15.42,15.44,15.42,15.44,63000.0
2013-01-08 14:40:00,15.44,15.44,15.42,15.42,92400.0,15.44,15.44,15.42,15.42,92400.0
2013-01-08 14:50:00,15.42,15.43,15.41,15.42,78000.0,15.42,15.43,15.41,15.42,78000.0
2013-01-08 15:00:00,15.42,15.43,15.42,15.43,108600.0,15.42,15.43,15.42,15.43,108600.0
2013-01-08 15:10:00,15.43,15.43,15.41,15.41,120600.0,15.43,15.43,15.41,15.41,120600.0
2013-01-08 15:20:00,15.41,15.42,15.41,15.42,247200.0,15.41,15.42,15.41,15.42,247200.0
2013-01-08 15:30:00,15.42,15.42,15.39,15.4,174600.0,15.42,15.42,15.39,15.4,174600.0
2013-01-08 15:40:00,15.39,15.41,15.38,15.39,171600.0,15.39,15.41,15.38,15.39,171600.0
2013-01-08 15:50:00,15.39,15.43,15.39,15.43,493800.0,15.39,15.43,15.39,15.43,493800.0
2013-01-09 09:30:00,15.53,15.56,15.34,15.38,160200.0,15.53,15.56,15.34,15.38,160200.0
2013-01-09 09:40:00,15.38,15.45,15.35,15.39,183000.0,15.38,15.45,15.35,15.39,183000.0
2013-01-09 09:50:00,15.39,15.48,15.39,15.47,348000.0,15.39,15.48,15.39,15.47,348000.0
2013-01-09 10:00:00,15.46,15.49,15.46,15.49,66600.0,15.46,15.49,15.46,15.49,66600.0
2013-01-09 10:10:00,15.49,15.51,15.49,15.5,180600.0,15.49,15.51,15.49,15.5,180600.0
2013-01-09 10:20:00,15.5,15.51,15.48,15.49,77400.0,15.5,15.51,15.48,15.49,77400.0
2013-01-09 10:30:00,15.49,15.54,15.49,15.54,129000.0,15.49,15.54,15.49,15.54,129000.0
2013-01-09 10:40:00,15.53,15.53,15.49,15.49,107400.0,15.53,15.53,15.49,15.49,107400.0
2013-01-09 10:50:00,15.49,15.53,15.49,15.5,219000.0,15.49,15.53,15.49,15.5,219000.0
2013-01-09 11:00:00,15.51,15.51,15.47,15.49,204600.0,15.51,15.51,15.47,15.49,204600.0
2013-01-09 11:10:00,15.5,15.5,15.48,15.49,66000.0,15.5,15.5,15.48,15.49,66000.0
2013-01-09 11:20:00,15.49,15.51,15.48,15.5,48000.0,15.49,15.51,15.48,15.5,48000.0
2013-01-09 11:30:00,15.51,15.51,15.48,15.5,192000.0,15.51,15.51,15.48,15.5,192000.0
2013-01-09 11:40:00,15.49,15.52,15.49,15.52,105600.0,15.49,15.52,15.49,15.52,105600.0
2013-01-09 11:50:00,15.52,15.56,15.51,15.56,111000.0,15.52,15.56,15.51,15.56,111000.0
2013-01-09 12:00:00,15.56,15.58,15.51,15.55,82200.0,15.56,15.58,15.51,15.55,82200.0
2013-01-09 12:10:00,15.55,15.55,15.51,15.51,150600.0,15.55,15.55,15.51,15.51,150600.0
2013-01-09 12:20:00,15.5,15.51,15.48,15.51,51600.0,15.5,15.51,15.48,15.51,51600.0
2013-01-09 12:30:00,15.51,15.54,15.49,15.53,75600.0,15.51,15.54,15.49,15.53,75600.0
2013-01-09 12:40:00,15.52,15.53,15.48,15.5,36000.0,15.52,15.53,15.48,15.5,36000.0
2013-01-09 12:50:00,15.5,15.51,15.48,15.49,28200.0,15.5,15.51,15.48,15.49,28200.0
2013-01-09 13:00:00,15.49,15.5,15.46,15.46,43200.0,15.49,15.5,15.46,15.46,43200.0
2013-01-09 13:10:00,15.47,15.47,15.44,15.45,27000.0,15.47,15.47,15.44,15.45,27000.0
2013-01-09 13:20:00,15.45,15.46,15.45,15.46,32400.0,15.45,15.46,15.45,15.46,32400.0
2013-01-09 13:30:00,15.46,15.47,15.46,15.46,43800.0,15.46,15.47,15.46,15.46,43800.0
2013-01-09 13:40:00,15.47,15.47,15.46,15.47,69600.0,15.47,15.47,15.46,15.47,69600.0
2013-01-09 13:50:00,15.47,15.48,15.47,15.47,47400.0,15.47,15.48,15.47,15.47,47400.0
2013-01-09 14:00:00,15.47,15.49,15.47,15.49,43800.0,15.47,15.49,15.47,15.49,43800.0
2013-01-09 14:10:00,15.49,15.49,15.48,15.48,52800.0,15.49,15.49,15.48,15.48,52800.0
2013-01-09 14:20:00,15.49,15.49,15.46,15.47,64800.0,15.49,15.49,15.46,15.47,64800.0
2013-01-09 14:30:00,15.47,15.49,15.46,15.47,72000.0,15.47,15.49,15.46,15.47,72000.0
2013-01-09 14:40:00,15.48,15.49,15.47,15.47,37200.0,15.48,15.49,15.47,15.47,37200.0
2013-01-09 14:50:00,15.47,15.49,15.47,15.49,82200.0,15.47,15.49,15.47,15.49,82200.0
2013-01-09 15:00:00,15.48,15.49,15.47,15.47,48000.0,15.48,15.49,15.47,15.47,48000.0
2013-01-09 15:10:00,15.48,15.49,15.45,15.48,102000.0,15.48,15.49,15.45,15.48,102000.0
2013-01-09 15:20:00,15.48,15.52,15.48,15.52,183600.0,15.48,15.52,15.48,15.52,183600.0
2013-01-09 15:30:00,15.52,15.55,15.51,15.54,207000.0,15.52,15.55,15.51,15.54,207000.0
2013-01-09 15:40:00,15.54,15.56,15.52,15.54,312600.0,15.54,15.56,15.52,15.54,312600.0
2013-01-09 15:50:00,15.53,15.56,15.53,15.53,442200.0,15.53,15.56,15.53,15.53,442200.0
2013-01-10 09:30:00,15.58,15.58,15.54,15.57,356400.0,15.58,15.58,15.54,15.57,356400.0
2013-01-10 09:40:00,15.57,15.58,15.56,15.57,143400.0,15.57,15.58,15.56,15.57,143400.0
2013-01-10 09:50:00,15.57,15.57,15.53,15.56,105000.0,15.57,15.57,15.53,15.56,105000.0
2013-01-10 10:00:00,15.56,15.57,15.55,15.57,100200.0,15.56,15.57,15.55,15.57,100200.0
2013-01-10 10:10:00,15.56,15.57,15.47,15.52,162600.0,15.56,15.57,15.47,15.52,162600.0
2013-01-10 10:20:00,15.52,15.52,15.44,15.44,44400.0,15.52,15.52,15.44,15.44,44400.0
2013-01-10 10:30:00,15.44,15.44,15.4,15.41,52200.0,15.44,15.44,15.4,15.41,52200.0
2013-01-10 10:40:00,15.4,15.44,15.38,15.4,54600.0,15.4,15.44,15.38,15.4,54600.0
2013-01-10 10:50:00,15.39,15.43,15.36,15.41,46800.0,15.39,15.43,15.36,15.41,46800.0
2013-01-10 11:00:00,15.4,15.44,15.38,15.42,36600.0,15.4,15.44,15.38,15.42,36600.0
2013-01-10 11:10:00,15.42,15.42,15.36,15.38,38400.0,15.42,15.42,15.36,15.38,38400.0
2013-01-10 11:20:00,15.39,15.4,15.36,15.4,24000.0,15.39,15.4,15.36,15.4,24000.0
2013-01-10 11:30:00,15.41,15.42,15.39,15.4,54000.0,15.41,15.42,15.39,15.4,54000.0
2013-01-10 11:40:00,15.4,15.45,15.4,15.43,40800.0,15.4,15.45,15.4,15.43,40800.0
2013-01-10 11:50:00,15.42,15.44,15.4,15.41,118200.0,15.42,15.44,15.4,15.41,118200.0
2013-01-10 12:00:00,15.42,15.42,15.37,15.38,89400.0,15.42,15.42,15.37,15.38,89400.0
2013-01-10 12:10:00,15.38,15.39,15.36,15.39,34800.0,15.38,15.39,15.36,15.39,34800.0
2013-01-10 12:20:00,15.39,15.41,15.38,15.4,31800.0,15.39,15.41,15.38,15.4,31800.0
2013-01-10 12:30:00,15.4,15.41,15.39,15.41,24000.0,15.4,15.41,15.39,15.41,24000.0
2013-01-10 12:40:00,15.41,15.42,15.4,15.41,33600.0,15.41,15.42,15.4,15.41,33600.0
2013-01-10 12:50:00,15.42,15.43,15.41,15.43,43800.0,15.42,15.43,15.41,15.43,43800.0
2013-01-10 13:00:00,15.43,15.45,15.43,15.44,56400.0,15.43,15.45,15.43,15.44,56400.0
2013-01-10 13:10:00,15.44,15.44,15.42,15.44,46800.0,15.44,15.44,15.42,15.44,46800.0
2013-01-10 13:20:00,15.44,15.44,15.42,15.42,228600.0,15.44,15.44,15.42,15.42,228600.0
2013-01-10 13:30:00,15.43,15.44,15.42,15.43,136800.0,15.43,15.44,15.42,15.43,136800.0
2013-01-10 13:40:00,15.44,15.47,15.44,15.46,17400.0,15.44,15.47,15.44,15.46,17400.0
2013-01-10 13:50:00,15.46,15.47,15.46,15.47,36000.0,15.46,15.47,15.46,15.47,36000.0
2013-01-10 14:00:00,15.47,15.47,15.46,15.46,22200.0,15.47,15.47,15.46,15.46,22200.0
2013-01-10 14:10:00,15.46,15.46,15.44,15.45,24600.0,15.46,15.46,15.44,15.45,24600.0
2013-01-10 14:20:00,15.44,15.45,15.43,15.43,36000.0,15.44,15.45,15.43,15.43,36000.0
2013-01-10 14:30:00,15.43,15.44,15.41,15.41,65400.0,15.43,15.44,15.41,15.41,65400.0
2013-01-10 14:40:00,15.41,15.42,15.4,15.4,95400.0,15.41,15.42,15.4,15.4,95400.0
2013-01-10 14:50:00,15.41,15.43,15.4,15.4,53400.0,15.41,15.43,15.4,15.4,53400.0
2013-01-10 15:00:00,15.4,15.42,15.4,15.42,50400.0,15.4,15.42,15.4,15.42,50400.0
2013-01-10 15:10:00,15.41,15.42,15.4,15.4,100800.0,15.41,15.42,15.4,15.4,100800.0
2013-01-10 15:20:00,15.4,15.4,15.38,15.38,142200.0,15.4,15.4,15.38,15.38,142200.0
2013-01-10 15:30:00,15.38,15.39,15.36,15.37,170400.0,15.38,15.39,15.36,15.37,170400.0
2013-01-10 15:40:00,15.37,15.38,15.35,15.37,239400.0,15.37,15.38,15.35,15.37,239400.0
2013-01-10 15:50:00,15.36,15.37,15.33,15.34,465000.0,15.36,15.37,15.33,15.34,465000.0
2013-01-11 09:30:00,15.4,15.5,15.38,15.41,146400.0,15.4,15.5,15.38,15.41,146400.0
2013-01-11 09:40:00,15.41,15.45,15.37,15.43,165000.0,15.41,15.45,15.37,15.43,165000.0
2013-01-11 09:50:00,15.43,15.43,15.4,15.41,108000.0,15.43,15.43,15.4,15.41,108000.0
2013-01-11 10:00:00,15.41,15.42,15.4,15.41,52800.0,15.41,15.42,15.4,15.41,52800.0
2013-01-11 10:10:00,15.41,15.42,15.41,15.42,45000.0,15.41,15.42,15.41,15.42,45000.0
2013-01-11 10:20:00,15.41,15.41,15.38,15.39,69000.0,15.41,15.41,15.38,15.39,69000.0
2013-01-11 10:30:00,15.39,15.41,15.38,15.41,50400.0,15.39,15.41,15.38,15.41,50400.0
2013-01-11 10:40:00,15.41,15.42,15.41,15.42,34800.0,15.41,15.42,15.41,15.42,34800.0
2013-01-11 10:50:00,15.41,15.47,15.41,15.46,31200.0,15.41,15.47,15.41,15.46,31200.0
2013-01-11 11:00:00,15.47,15.47,15.42,15.43,60000.0,15.47,15.47,15.42,15.43,60000.0
2013-01-11 11:10:00,15.43,15.44,15.42,15.43,25200.0,15.43,15.44,15.42,15.43,25200.0
2013-01-11 11:20:00,15.43,15.43,15.38,15.39,49200.0,15.43,15.43,15.38,15.39,49200.0
2013-01-11 11:30:00,15.39,15.39,15.36,15.37,37800.0,15.39,15.39,15.36,15.37,37800.0
2013-01-11 11:40:00,15.37,15.38,15.37,15.37,22200.0,15.37,15.38,15.37,15.37,22200.0
2013-01-11 11:50:00,15.37,15.4,15.35,15.35,42000.0,15.37,15.4,15.35,15.35,42000.0
2013-01-11 12:00:00,15.35,15.35,15.34,15.34,40800.0,15.35,15.35,15.34,15.34,40800.0
2013-01-11 12:10:00,15.34,15.35,15.33,15.33,49200.0,15.34,15.35,15.33,15.33,49200.0
2013-01-11 12:20:00,15.33,15.33,15.3,15.3,51600.0,15.33,15.33,15.3,15.3,51600.0
2013-01-11 12:30:00,15.31,15.31,15.27,15.28,99600.0,15.31,15.31,15.27,15.28,99600.0
2013-01-11 12:40:00,15.29,15.31,15.29,15.31,22200.0,15.29,15.31,15.29,15.31,22200.0
2013-01-11 12:50:00,15.33,15.34,15.33,15.34,32400.0,15.33,15.34,15.33,15.34,32400.0
2013-01-11 13:00:00,15.34,15.36,15.34,15.35,18600.0,15.34,15.36,15.34,15.35,18600.0
2013-01-11 13:10:00,15.35,15.35,15.34,15.35,26400.0,15.35,15.35,15.34,15.35,26400.0
2013-01-11 13:20:00,15.35,15.38,15.35,15.38,34800.0,15.35,15.38,15.35,15.38,34800.0
2013-01-11 13:30:00,15.38,15.39,15.38,15.38,24000.0,15.38,15.39,15.38,15.38,24000.0
2013-01-11 13:40:00,15.38,15.39,15.31,15.34,196200.0,15.38,15.39,15.31,15.34,196200.0
2013-01-11 13:50:00,15.33,15.35,15.33,15.34,36000.0,15.33,15.35,15.33,15.34,36000.0
2013-01-11 14:00:00,15.35,15.35,15.33,15.35,34200.0,15.35,15.35,15.33,15.35,34200.0
2013-01-11 14:10:00,15.34,15.36,15.33,15.35,50400.0,15.34,15.36,15.33,15.35,50400.0
2013-01-11 14:20:00,15.35,15.35,15.28,15.32,70800.0,15.35,15.35,15.28,15.32,70800.0
2013-01-11 14:30:00,15.32,15.32,15.31,15.31,34800.0,15.32,15.32,15.31,15.31,34800.0
2013-01-11 14:40:00,15.31,15.33,15.31,15.31,41400.0,15.31,15.33,15.31,15.31,41400.0
2013-01-11 14:50:00,15.31,15.33,15.31,15.31,85800.0,15.31,15.33,15.31,15.31,85800.0
2013-01-11 15:00:00,15.31,15.31,15.3,15.3,49800.0,15.31,15.31,15.3,15.3,49800.0
2013-01-11 15:10:00,15.3,15.31,15.3,15.3,114600.0,15.3,15.31,15.3,15.3,114600.0
2013-01-11 15:20:00,15.3,15.33,15.3,15.33,82200.0,15.3,15.33,15.3,15.33,82200.0
2013-01-11 15:30:00,15.33,15.33,15.31,15.32,106200.0,15.33,15.33,15.31,15.32,106200.0
2013-01-11 15:40:00,15.31,15.34,15.31,15.33,100800.0,15.31,15.34,15.31,15.33,100800.0
2013-01-11 15:50:00,15.33,15.34,15.29,15.3,396000.0,15.33,15.34,15.29,15.3,396000.0
2013-01-14 09:30:00,15.28,15.28,15.2,15.2,106200.0,15.28,15.28,15.2,15.2,106200.0
2013-01-14 09:40:00,15.21,15.21,15.15,15.17,88200.0,15.21,15.21,15.15,15.17,88200.0
2013-01-14 09:50:00,15.17,15.18,15.13,15.15,105000.0,15.17,15.18,15.13,15.15,105000.0
2013-01-14 10:00:00,15.15,15.15,15.12,15.12,110400.0,15.15,15.15,15.12,15.12,110400.0
2013-01-14 10:10:00,15.12,15.14,15.12,15.12,105600.0,15.12,15.14,15.12,15.12,105600.0
2013-01-14 10:20:00,15.12,15.14,15.1,15.14,67200.0,15.12,15.14,15.1,15.14,67200.0
2013-01-14 10:30:00,15.14,15.18,15.14,15.17,121800.0,15.14,15.18,15.14,15.17,121800.0
2013-01-14 10:40:00,15.17,15.18,15.16,15.18,49800.0,15.17,15.18,15.16,15.18,49800.0
2013-01-14 10:50:00,15.18,15.18,15.16,15.17,63000.0,15.18,15.18,15.16,15.17,63000.0
2013-01-14 11:00:00,15.17,15.19,15.15,15.19,58200.0,15.17,15.19,15.15,15.19,58200.0
2013-01-14 11:10:00,15.19,15.21,15.19,15.2,53400.0,15.19,15.21,15.19,15.2,53400.0
2013-01-14 11:20:00,15.2,15.2,15.19,15.2,18600.0,15.2,15.2,15.19,15.2,18600.0
2013-01-14 11:30:00,15.2,15.21,15.17,15.17,32400.0,15.2,15.21,15.17,15.17,32400.0
2013-01-14 11:40:00,15.17,15.2,15.16,15.2,36600.0,15.17,15.2,15.16,15.2,36600.0
2013-01-14 11:50:00,15.2,15.23,15.2,15.22,31800.0,15.2,15.23,15.2,15.22,31800.0
2013-01-14 12:00:00,15.21,15.22,15.2,15.2,20400.0,15.21,15.22,15.2,15.2,20400.0
2013-01-14 12:10:00,15.2,15.21,15.2,15.2,32400.0,15.2,15.21,15.2,15.2,32400.0
2013-01-14 12:20:00,15.21,15.21,15.19,15.19,21000.0,15.21,15.21,15.19,15.19,21000.0
2013-01-14 12:30:00,15.19,15.23,15.19,15.22,28800.0,15.19,15.23,15.19,15.22,28800.0
2013-01-14 12:40:00,15.23,15.24,15.23,15.24,27000.0,15.23,15.24,15.23,15.24,27000.0
2013-01-14 12:50:00,15.24,15.26,15.24,15.25,14400.0,15.24,15.26,15.24,15.25,14400.0
2013-01-14 13:00:00,15.25,15.25,15.24,15.24,18600.0,15.25,15.25,15.24,15.24,18600.0
2013-01-14 13:10:00,15.25,15.27,15.24,15.26,32400.0,15.25,15.27,15.24,15.26,32400.0
2013-01-14 13:20:00,15.28,15.3,15.27,15.28,104400.0,15.28,15.3,15.27,15.28,104400.0
2013-01-14 13:30:00,15.28,15.28,15.21,15.24,166200.0,15.28,15.28,15.21,15.24,166200.0
2013-01-14 13:40:00,15.24,15.24,15.23,15.24,22800.0,15.24,15.24,15.23,15.24,22800.0
2013-01-14 13:50:00,15.24,15.24,15.23,15.24,64200.0,15.24,15.24,15.23,15.24,64200.0
2013-01-14 14:00:00,15.24,15.24,15.22,15.24,46200.0,15.24,15.24,15.22,15.24,46200.0
2013-01-14 14:10:00,15.23,15.24,15.22,15.22,37200.0,15.23,15.24,15.22,15.22,37200.0
2013-01-14 14:20:00,15.22,15.24,15.22,15.24,51000.0,15.22,15.24,15.22,15.24,51000.0
2013-01-14 14:30:00,15.24,15.24,15.19,15.19,71400.0,15.24,15.24,15.19,15.19,71400.0
2013-01-14 14:40:00,15.19,15.21,15.19,15.2,64800.0,15.19,15.21,15.19,15.2,64800.0
2013-01-14 14:50:00,15.2,15.22,15.19,15.22,44400.0,15.2,15.22,15.19,15.22,44400.0
2013-01-14 15:00:00,15.22,15.26,15.22,15.24,61800.0,15.22,15.26,15.22,15.24,61800.0
2013-01-14 15:10:00,15.24,15.26,15.24,15.25,43800.0,15.24,15.26,15.24,15.25,43800.0
2013-01-14 15:20:00,15.25,15.25,15.22,15.23,51600.0,15.25,15.25,15.22,15.23,51600.0
2013-01-14 15:30:00,15.23,15.24,15.22,15.23,73200.0,15.23,15.24,15.22,15.23,73200.0
2013-01-14 15:40:00,15.22,15.23,15.22,15.23,91200.0,15.22,15.23,15.22,15.23,91200.0
2013-01-14 15:50:00,15.23,15.24,15.21,15.24,189000.0,15.23,15.24,15.21,15.24,189000.0
2013-01-15 09:30:00,15.2,15.28,15.13,15.16,147000.0,15.2,15.28,15.13,15.16,147000.0
2013-01-15 09:40:00,15.16,15.2,15.16,15.19,40200.0,15.16,15.2,15.16,15.19,40200.0
2013-01-15 09:50:00,15.2,15.21,15.15,15.18,84000.0,15.2,15.21,15.15,15.18,84000.0
2013-01-15 10:00:00,15.19,15.19,15.15,15.15,57000.0,15.19,15.19,15.15,15.15,57000.0
2013-01-15 10:10:00,15.15,15.16,15.06,15.09,76800.0,15.15,15.16,15.06,15.09,76800.0
2013-01-15 10:20:00,15.08,15.09,15.06,15.09,283800.0,15.08,15.09,15.06,15.09,283800.0
2013-01-15 10:30:00,15.08,15.08,15.03,15.05,177000.0,15.08,15.08,15.03,15.05,177000.0
2013-01-15 10:40:00,15.05,15.06,15.04,15.04,97200.0,15.05,15.06,15.04,15.04,97200.0
2013-01-15 10:50:00,15.04,15.05,15.03,15.03,174600.0,15.04,15.05,15.03,15.03,174600.0
2013-01-15 11:00:00,15.04,15.05,15.04,15.04,105600.0,15.04,15.05,15.04,15.04,105600.0
2013-01-15 11:10:00,15.04,15.05,15.0,15.01,117600.0,15.04,15.05,15.0,15.01,117600.0
2013-01-15 11:20:00,15.01,15.03,15.0,15.0,64200.0,15.01,15.03,15.0,15.0,64200.0
2013-01-15 11:30:00,15.0,15.02,15.0,15.02,42600.0,15.0,15.02,15.0,15.02,42600.0
2013-01-15 11:40:00,15.01,15.04,15.01,15.04,92400.0,15.01,15.04,15.01,15.04,92400.0
2013-01-15 11:50:00,15.04,15.04,15.0,15.01,77400.0,15.04,15.04,15.0,15.01,77400.0
2013-01-15 12:00:00,15.01,15.03,15.01,15.03,107400.0,15.01,15.03,15.01,15.03,107400.0
2013-01-15 12:10:00,15.03,15.05,15.03,15.04,57600.0,15.03,15.05,15.03,15.04,57600.0
2013-01-15 12:20:00,15.04,15.04,15.02,15.03,63600.0,15.04,15.04,15.02,15.03,63600.0
2013-01-15 12:30:00,15.02,15.03,15.01,15.02,48600.0,15.02,15.03,15.01,15.02,48600.0
2013-01-15 12:40:00,15.02,15.02,15.01,15.01,47400.0,15.02,15.02,15.01,15.01,47400.0
2013-01-15 12:50:00,15.01,15.01,15.0,15.01,52200.0,15.01,15.01,15.0,15.01,52200.0
2013-01-15 13:00:00,15.01,15.01,14.98,14.98,138600.0,15.01,15.01,14.98,14.98,138600.0
2013-01-15 13:10:00,14.98,15.01,14.98,15.01,65400.0,14.98,15.01,14.98,15.01,65400.0
2013-01-15 13:20:00,15.01,15.02,14.99,15.0,52200.0,15.01,15.02,14.99,15.0,52200.0
2013-01-15 13:30:00,15.01,15.01,14.96,14.98,96000.0,15.01,15.01,14.96,14.98,96000.0
2013-01-15 13:40:00,14.99,14.99,14.97,14.98,81600.0,14.99,14.99,14.97,14.98,81600.0
2013-01-15 13:50:00,14.98,14.98,14.95,14.96,65400.0,14.98,14.98,14.95,14.96,65400.0
2013-01-15 14:00:00,14.97,14.97,14.95,14.96,155400.0,14.97,14.97,14.95,14.96,155400.0
2013-01-15 14:10:00,14.97,14.97,14.94,14.95,35400.0,14.97,14.97,14.94,14.95,35400.0
2013-01-15 14:20:00,14.95,14.95,14.94,14.95,42600.0,14.95,14.95,14.94,14.95,42600.0
2013-01-15 14:30:00,14.95,14.97,14.95,14.97,70200.0,14.95,14.97,14.95,14.97,70200.0
2013-01-15 14:40:00,14.97,14.99,14.97,14.99,134400.0,14.97,14.99,14.97,14.99,134400.0
2013-01-15 14:50:00,14.99,15.01,14.99,14.99,76200.0,14.99,15.01,14.99,14.99,76200.0
2013-01-15 15:00:00,14.99,15.0,14.99,15.0,112800.0,14.99,15.0,14.99,15.0,112800.0
2013-01-15 15:10:00,15.0,15.01,14.99,14.99,158400.0,15.0,15.01,14.99,14.99,158400.0
2013-01-15 15:20:00,15.0,15.01,14.99,15.0,135000.0,15.0,15.01,14.99,15.0,135000.0
2013-01-15 15:30:00,15.01,15.01,15.0,15.0,142200.0,15.01,15.01,15.0,15.0,142200.0
2013-01-15 15:40:00,15.0,15.02,15.0,15.02,163800.0,15.0,15.02,15.0,15.02,163800.0
2013-01-15 15:50:00,15.02,15.03,15.01,15.02,276000.0,15.02,15.03,15.01,15.02,276000.0
2013-01-16 09:30:00,15.0,15.08,14.97,14.97,223200.0,15.0,15.08,14.97,14.97,223200.0
2013-01-16 09:40:00,14.97,15.0,14.96,14.98,115800.0,14.97,15.0,14.96,14.98,115800.0
2013-01-16 09:50:00,14.97,15.0,14.97,14.98,195000.0,14.97,15.0,14.97,14.98,195000.0
2013-01-16 10:00:00,15.0,15.01,14.98,15.01,101400.0,15.0,15.01,14.98,15.01,101400.0
2013-01-16 10:10:00,15.01,15.05,14.98,15.05,195000.0,15.01,15.05,14.98,15.05,195000.0
2013-01-16 10:20:00,15.05,15.14,15.05,15.13,310200.0,15.05,15.14,15.05,15.13,310200.0
2013-01-16 10:30:00,15.13,15.23,15.12,15.23,268200.0,15.13,15.23,15.12,15.23,268200.0
2013-01-16 10:40:00,15.22,15.26,15.08,15.14,468600.0,15.22,15.26,15.08,15.14,468600.0
2013-01-16 10:50:00,15.15,15.19,15.15,15.17,108600.0,15.15,15.19,15.15,15.17,108600.0
2013-01-16 11:00:00,15.17,15.18,15.17,15.17,51000.0,15.17,15.18,15.17,15.17,51000.0
2013-01-16 11:10:00,15.18,15.19,15.17,15.18,57600.0,15.18,15.19,15.17,15.18,57600.0
2013-01-16 11:20:00,15.18,15.22,15.17,15.22,67200.0,15.18,15.22,15.17,15.22,67200.0
2013-01-16 11:30:00,15.22,15.26,15.22,15.23,109200.0,15.22,15.26,15.22,15.23,109200.0
2013-01-16 11:40:00,15.23,15.24,15.21,15.23,100200.0,15.23,15.24,15.21,15.23,100200.0
2013-01-16 11:50:00,15.24,15.28,15.23,15.27,85800.0,15.24,15.28,15.23,15.27,85800.0
2013-01-16 12:00:00,15.26,15.27,15.22,15.23,133200.0,15.26,15.27,15.22,15.23,133200.0
2013-01-16 12:10:00,15.23,15.23,15.15,15.15,81000.0,15.23,15.23,15.15,15.15,81000.0
2013-01-16 12:20:00,15.15,15.2,15.14,15.2,67800.0,15.15,15.2,15.14,15.2,67800.0
2013-01-16 12:30:00,15.19,15.24,15.17,15.24,59400.0,15.19,15.24,15.17,15.24,59400.0
2013-01-16 12:40:00,15.24,15.26,15.23,15.24,82800.0,15.24,15.26,15.23,15.24,82800.0
2013-01-16 12:50:00,15.24,15.26,15.23,15.26,36000.0,15.24,15.26,15.23,15.26,36000.0
2013-01-16 13:00:00,15.25,15.27,15.24,15.27,49200.0,15.25,15.27,15.24,15.27,49200.0
2013-01-16 13:10:00,15.27,15.3,15.25,15.29,51600.0,15.27,15.3,15.25,15.29,51600.0
2013-01-16 13:20:00,15.29,15.32,15.27,15.29,96000.0,15.29,15.32,15.27,15.29,96000.0
2013-01-16 13:30:00,15.3,15.3,15.27,15.27,65400.0,15.3,15.3,15.27,15.27,65400.0
2013-01-16 13:40:00,15.28,15.3,15.27,15.29,72000.0,15.28,15.3,15.27,15.29,72000.0
2013-01-16 13:50:00,15.29,15.3,15.27,15.28,129600.0,15.29,15.3,15.27,15.28,129600.0
2013-01-16 14:00:00,15.29,15.31,15.27,15.27,67800.0,15.29,15.31,15.27,15.27,67800.0
2013-01-16 14:10:00,15.27,15.3,15.27,15.28,58200.0,15.27,15.3,15.27,15.28,58200.0
2013-01-16 14:20:00,15.28,15.29,15.24,15.25,51000.0,15.28,15.29,15.24,15.25,51000.0
2013-01-16 14:30:00,15.25,15.25,15.22,15.23,76800.0,15.25,15.25,15.22,15.23,76800.0
2013-01-16 14:40:00,15.23,15.23,15.19,15.2,66000.0,15.23,15.23,15.19,15.2,66000.0
2013-01-16 14:50:00,15.2,15.22,15.19,15.19,67800.0,15.2,15.22,15.19,15.19,67800.0
2013-01-16 15:00:00,15.18,15.22,15.18,15.2,93600.0,15.18,15.22,15.18,15.2,93600.0
2013-01-16 15:10:00,15.2,15.2,15.16,15.16,101400.0,15.2,15.2,15.16,15.16,101400.0
2013-01-16 15:20:00,15.16,15.17,15.15,15.15,120600.0,15.16,15.17,15.15,15.15,120600.0
2013-01-16 15:30:00,15.15,15.21,15.15,15.21,127200.0,15.15,15.21,15.15,15.21,127200.0
2013-01-16 15:40:00,15.21,15.22,15.2,15.22,195000.0,15.21,15.22,15.2,15.22,195000.0
2013-01-16 15:50:00,15.22,15.25,15.19,15.22,610200.0,15.22,15.25,15.19,15.22,610200.0
2013-01-17 09:30:00,15.27,15.3,15.19,15.3,104400.0,15.27,15.3,15.19,15.3,104400.0
2013-01-17 09:40:00,15.3,15.34,15.28,15.28,89400.0,15.3,15.34,15.28,15.28,89400.0
2013-01-17 09:50:00,15.28,15.3,15.26,15.28,37800.0,15.28,15.3,15.26,15.28,37800.0
2013-01-17 10:00:00,15.28,15.28,15.14,15.17,151200.0,15.28,15.28,15.14,15.17,151200.0
2013-01-17 10:10:00,15.17,15.19,15.16,15.19,100800.0,15.17,15.19,15.16,15.19,100800.0
2013-01-17 10:20:00,15.19,15.21,15.17,15.2,47400.0,15.19,15.21,15.17,15.2,47400.0
2013-01-17 10:30:00,15.2,15.2,15.18,15.18,35400.0,15.2,15.2,15.18,15.18,35400.0
2013-01-17 10:40:00,15.17,15.2,15.17,15.19,33600.0,15.17,15.2,15.17,15.19,33600.0
2013-01-17 10:50:00,15.19,15.23,15.19,15.23,73200.0,15.19,15.23,15.19,15.23,73200.0
2013-01-17 11:00:00,15.23,15.24,15.19,15.19,54600.0,15.23,15.24,15.19,15.19,54600.0
2013-01-17 11:10:00,15.19,15.21,15.19,15.2,25800.0,15.19,15.21,15.19,15.2,25800.0
2013-01-17 11:20:00,15.19,15.23,15.19,15.23,27600.0,15.19,15.23,15.19,15.23,27600.0
2013-01-17 11:30:00,15.23,15.23,15.2,15.21,34200.0,15.23,15.23,15.2,15.21,34200.0
2013-01-17 11:40:00,15.22,15.23,15.22,15.23,22800.0,15.22,15.23,15.22,15.23,22800.0
2013-01-17 11:50:00,15.23,15.27,15.23,15.26,63000.0,15.23,15.27,15.23,15.26,63000.0
2013-01-17 12:00:00,15.26,15.27,15.26,15.27,51600.0,15.26,15.27,15.26,15.27,51600.0
2013-01-17 12:10:00,15.27,15.27,15.25,15.26,98400.0,15.27,15.27,15.25,15.26,98400.0
2013-01-17 12:20:00,15.26,15.3,15.26,15.3,50400.0,15.26,15.3,15.26,15.3,50400.0
2013-01-17 12:30:00,15.29,15.29,15.27,15.27,65400.0,15.29,15.29,15.27,15.27,65400.0
2013-01-17 12:40:00,15.27,15.27,15.24,15.24,68400.0,15.27,15.27,15.24,15.24,68400.0
2013-01-17 12:50:00,15.23,15.25,15.22,15.24,72600.0,15.23,15.25,15.22,15.24,72600.0
2013-01-17 13:00:00,15.25,15.26,15.24,15.25,29400.0,15.25,15.26,15.24,15.25,29400.0
2013-01-17 13:10:00,15.25,15.26,15.24,15.25,52800.0,15.25,15.26,15.24,15.25,52800.0
2013-01-17 13:20:00,15.25,15.29,15.25,15.29,40200.0,15.25,15.29,15.25,15.29,40200.0
2013-01-17 13:30:00,15.3,15.3,15.28,15.29,36600.0,15.3,15.3,15.28,15.29,36600.0
2013-01-17 13:40:00,15.29,15.29,15.28,15.29,34800.0,15.29,15.29,15.28,15.29,34800.0
2013-01-17 13:50:00,15.29,15.29,15.27,15.27,70800.0,15.29,15.29,15.27,15.27,70800.0
2013-01-17 14:00:00,15.28,15.29,15.27,15.29,29400.0,15.28,15.29,15.27,15.29,29400.0
2013-01-17 14:10:00,15.29,15.3,15.29,15.3,42600.0,15.29,15.3,15.29,15.3,42600.0
2013-01-17 14:20:00,15.3,15.32,15.3,15.3,46200.0,15.3,15.32,15.3,15.3,46200.0
2013-01-17 14:30:00,15.3,15.31,15.26,15.26,85200.0,15.3,15.31,15.26,15.26,85200.0
2013-01-17 14:40:00,15.27,15.27,15.25,15.25,51000.0,15.27,15.27,15.25,15.25,51000.0
2013-01-17 14:50:00,15.26,15.26,15.24,15.26,47400.0,15.26,15.26,15.24,15.26,47400.0
2013-01-17 15:00:00,15.26,15.28,15.25,15.28,74400.0,15.26,15.28,15.25,15.28,74400.0
2013-01-17 15:10:00,15.28,15.28,15.26,15.26,75600.0,15.28,15.28,15.26,15.26,75600.0
2013-01-17 15:20:00,15.27,15.27,15.25,15.25,401400.0,15.27,15.27,15.25,15.25,401400.0
2013-01-17 15:30:00,15.25,15.28,15.25,15.26,482400.0,15.25,15.28,15.25,15.26,482400.0
2013-01-17 15:40:00,15.26,15.28,15.26,15.27,123000.0,15.26,15.28,15.26,15.27,123000.0
2013-01-17 15:50:00,15.27,15.27,15.25,15.25,282000.0,15.27,15.27,15.25,15.25,282000.0
2013-01-18 09:30:00,15.29,15.42,15.29,15.39,705600.0,15.29,15.42,15.29,15.39,705600.0
2013-01-18 09:40:00,15.39,15.42,15.38,15.42,96000.0,15.39,15.42,15.38,15.42,96000.0
2013-01-18 09:50:00,15.42,15.49,15.41,15.46,130200.0,15.42,15.49,15.41,15.46,130200.0
2013-01-18 10:00:00,15.47,15.48,15.45,15.48,127200.0,15.47,15.48,15.45,15.48,127200.0
2013-01-18 10:10:00,15.48,15.53,15.47,15.53,129000.0,15.48,15.53,15.47,15.53,129000.0
2013-01-18 10:20:00,15.53,15.56,15.53,15.53,90000.0,15.53,15.56,15.53,15.53,90000.0
2013-01-18 10:30:00,15.52,15.54,15.52,15.54,82200.0,15.52,15.54,15.52,15.54,82200.0
2013-01-18 10:40:00,15.54,15.56,15.54,15.56,91800.0,15.54,15.56,15.54,15.56,91800.0
2013-01-18 10:50:00,15.56,15.56,15.55,15.56,64200.0,15.56,15.56,15.55,15.56,64200.0
2013-01-18 11:00:00,15.56,15.58,15.55,15.56,121200.0,15.56,15.58,15.55,15.56,121200.0
2013-01-18 11:10:00,15.56,15.59,15.56,15.57,175800.0,15.56,15.59,15.56,15.57,175800.0
2013-01-18 11:20:00,15.56,15.63,15.56,15.63,113400.0,15.56,15.63,15.56,15.63,113400.0
2013-01-18 11:30:00,15.63,15.65,15.61,15.61,266400.0,15.63,15.65,15.61,15.61,266400.0
2013-01-18 11:40:00,15.62,15.62,15.53,15.55,126000.0,15.62,15.62,15.53,15.55,126000.0
2013-01-18 11:50:00,15.54,15.58,15.54,15.56,71400.0,15.54,15.58,15.54,15.56,71400.0
2013-01-18 12:00:00,15.56,15.58,15.56,15.58,31800.0,15.56,15.58,15.56,15.58,31800.0
2013-01-18 12:10:00,15.58,15.6,15.58,15.59,73800.0,15.58,15.6,15.58,15.59,73800.0
2013-01-18 12:20:00,15.59,15.6,15.58,15.59,55800.0,15.59,15.6,15.58,15.59,55800.0
2013-01-18 12:30:00,15.59,15.59,15.58,15.59,46200.0,15.59,15.59,15.58,15.59,46200.0
2013-01-18 12:40:00,15.58,15.59,15.58,15.59,61200.0,15.58,15.59,15.58,15.59,61200.0
2013-01-18 12:50:00,15.59,15.64,15.59,15.63,91800.0,15.59,15.64,15.59,15.63,91800.0
2013-01-18 13:00:00,15.63,15.67,15.63,15.65,154800.0,15.63,15.67,15.63,15.65,154800.0
2013-01-18 13:10:00,15.66,15.68,15.65,15.67,91800.0,15.66,15.68,15.65,15.67,91800.0
2013-01-18 13:20:00,15.66,15.67,15.64,15.65,69000.0,15.66,15.67,15.64,15.65,69000.0
2013-01-18 13:30:00,15.65,15.67,15.65,15.66,40200.0,15.65,15.67,15.65,15.66,40200.0
2013-01-18 13:40:00,15.67,15.68,15.65,15.66,110400.0,15.67,15.68,15.65,15.66,110400.0
2013-01-18 13:50:00,15.66,15.67,15.65,15.66,67200.0,15.66,15.67,15.65,15.66,67200.0
2013-01-18 14:00:00,15.65,15.65,15.62,15.62,65400.0,15.65,15.65,15.62,15.62,65400.0
2013-01-18 14:10:00,15.62,15.63,15.61,15.63,69000.0,15.62,15.63,15.61,15.63,69000.0
2013-01-18 14:20:00,15.63,15.63,15.6,15.62,55800.0,15.63,15.63,15.6,15.62,55800.0
2013-01-18 14:30:00,15.62,15.65,15.62,15.62,125400.0,15.62,15.65,15.62,15.62,125400.0
2013-01-18 14:40:00,15.63,15.66,15.62,15.66,77400.0,15.63,15.66,15.62,15.66,77400.0
2013-01-18 14:50:00,15.66,15.67,15.66,15.67,95400.0,15.66,15.67,15.66,15.67,95400.0
2013-01-18 15:00:00,15.67,15.67,15.66,15.66,133200.0,15.67,15.67,15.66,15.66,133200.0
2013-01-18 15:10:00,15.66,15.72,15.66,15.72,198000.0,15.66,15.72,15.66,15.72,198000.0
2013-01-18 15:20:00,15.72,15.74,15.67,15.68,241200.0,15.72,15.74,15.67,15.68,241200.0
2013-01-18 15:30:00,15.68,15.7,15.67,15.69,270000.0,15.68,15.7,15.67,15.69,270000.0
2013-01-18 15:40:00,15.69,15.7,15.67,15.7,750600.0,15.69,15.7,15.67,15.7,750600.0
2013-01-18 15:50:00,15.7,15.77,15.7,15.77,697200.0,15.7,15.77,15.7,15.77,697200.0
2013-01-22 09:30:00,15.69,15.73,15.59,15.61,262800.0,15.69,15.73,15.59,15.61,262800.0
2013-01-22 09:40:00,15.61,15.63,15.58,15.59,110400.0,15.61,15.63,15.58,15.59,110400.0
2013-01-22 09:50:00,15.58,15.58,15.51,15.57,157800.0,15.58,15.58,15.51,15.57,157800.0
2013-01-22 10:00:00,15.58,15.58,15.49,15.51,108000.0,15.58,15.58,15.49,15.51,108000.0
2013-01-22 10:10:00,15.51,15.51,15.46,15.48,112800.0,15.51,15.51,15.46,15.48,112800.0
2013-01-22 10:20:00,15.48,15.54,15.47,15.48,81600.0,15.48,15.54,15.47,15.48,81600.0
2013-01-22 10:30:00,15.47,15.52,15.47,15.49,90600.0,15.47,15.52,15.47,15.49,90600.0
2013-01-22 10:40:00,15.49,15.51,15.49,15.5,48600.0,15.49,15.51,15.49,15.5,48600.0
2013-01-22 10:50:00,15.5,15.51,15.49,15.49,57600.0,15.5,15.51,15.49,15.49,57600.0
2013-01-22 11:00:00,15.49,15.5,15.48,15.5,93000.0,15.49,15.5,15.48,15.5,93000.0
2013-01-22 11:10:00,15.5,15.51,15.48,15.51,90600.0,15.5,15.51,15.48,15.51,90600.0
2013-01-22 11:20:00,15.51,15.54,15.49,15.5,83400.0,15.51,15.54,15.49,15.5,83400.0
2013-01-22 11:30:00,15.49,15.52,15.46,15.46,77400.0,15.49,15.52,15.46,15.46,77400.0
2013-01-22 11:40:00,15.46,15.47,15.46,15.46,22200.0,15.46,15.47,15.46,15.46,22200.0
2013-01-22 11:50:00,15.46,15.49,15.46,15.47,57600.0,15.46,15.49,15.46,15.47,57600.0
2013-01-22 12:00:00,15.47,15.47,15.41,15.42,116400.0,15.47,15.47,15.41,15.42,116400.0
2013-01-22 12:10:00,15.41,15.42,15.4,15.42,84000.0,15.41,15.42,15.4,15.42,84000.0
2013-01-22 12:20:00,15.41,15.42,15.38,15.41,96000.0,15.41,15.42,15.38,15.41,96000.0
2013-01-22 12:30:00,15.41,15.43,15.41,15.41,85200.0,15.41,15.43,15.41,15.41,85200.0
2013-01-22 12:40:00,15.41,15.41,15.38,15.38,54600.0,15.41,15.41,15.38,15.38,54600.0
2013-01-22 12:50:00,15.38,15.39,15.37,15.38,54600.0,15.38,15.39,15.37,15.38,54600.0
2013-01-22 13:00:00,15.38,15.38,15.35,15.36,79800.0,15.38,15.38,15.35,15.36,79800.0
2013-01-22 13:10:00,15.35,15.39,15.35,15.38,47400.0,15.35,15.39,15.35,15.38,47400.0
2013-01-22 13:20:00,15.38,15.39,15.37,15.38,21000.0,15.38,15.39,15.37,15.38,21000.0
2013-01-22 13:30:00,15.37,15.37,15.35,15.35,71400.0,15.37,15.37,15.35,15.35,71400.0
2013-01-22 13:40:00,15.35,15.35,15.34,15.34,79800.0,15.35,15.35,15.34,15.34,79800.0
2013-01-22 13:50:00,15.34,15.34,15.32,15.33,83400.0,15.34,15.34,15.32,15.33,83400.0
2013-01-22 14:00:00,15.34,15.35,15.33,15.33,79800.0,15.34,15.35,15.33,15.33,79800.0
2013-01-22 14:10:00,15.33,15.35,15.32,15.33,73800.0,15.33,15.35,15.32,15.33,73800.0
2013-01-22 14:20:00,15.34,15.35,15.33,15.34,48000.0,15.34,15.35,15.33,15.34,48000.0
2013-01-22 14:30:00,15.35,15.39,15.34,15.37,225000.0,15.35,15.39,15.34,15.37,225000.0
2013-01-22 14:40:00,15.38,15.4,15.37,15.39,79200.0,15.38,15.4,15.37,15.39,79200.0
2013-01-22 14:50:00,15.39,15.4,15.37,15.37,147000.0,15.39,15.4,15.37,15.37,147000.0
2013-01-22 15:00:00,15.37,15.37,15.36,15.37,93000.0,15.37,15.37,15.36,15.37,93000.0
2013-01-22 15:10:00,15.37,15.37,15.35,15.36,108600.0,15.37,15.37,15.35,15.36,108600.0
2013-01-22 15:20:00,15.36,15.36,15.33,15.35,127800.0,15.36,15.36,15.33,15.35,127800.0
2013-01-22 15:30:00,15.35,15.35,15.33,15.34,196200.0,15.35,15.35,15.33,15.34,196200.0
2013-01-22 15:40:00,15.34,15.34,15.32,15.33,255000.0,15.34,15.34,15.32,15.33,255000.0
2013-01-22 15:50:00,15.33,15.33,15.32,15.33,273000.0,15.33,15.33,15.32,15.33,273000.0
2013-01-23 09:30:00,15.38,15.42,15.26,15.3,205800.0,15.38,15.42,15.26,15.3,205800.0
2013-01-23 09:40:00,15.28,15.3,15.22,15.25,195000.0,15.28,15.3,15.22,15.25,195000.0
2013-01-23 09:50:00,15.25,15.31,15.24,15.31,171600.0,15.25,15.31,15.24,15.31,171600.0
2013-01-23 10:00:00,15.3,15.31,15.29,15.3,69000.0,15.3,15.31,15.29,15.3,69000.0
2013-01-23 10:10:00,15.3,15.36,15.3,15.36,100800.0,15.3,15.36,15.3,15.36,100800.0
2013-01-23 10:20:00,15.37,15.37,15.35,15.37,63600.0,15.37,15.37,15.35,15.37,63600.0
2013-01-23 10:30:00,15.37,15.38,15.35,15.37,133800.0,15.37,15.38,15.35,15.37,133800.0
2013-01-23 10:40:00,15.36,15.36,15.33,15.34,82800.0,15.36,15.36,15.33,15.34,82800.0
2013-01-23 10:50:00,15.34,15.34,15.31,15.31,94200.0,15.34,15.34,15.31,15.31,94200.0
2013-01-23 11:00:00,15.31,15.32,15.26,15.27,80400.0,15.31,15.32,15.26,15.27,80400.0
2013-01-23 11:10:00,15.27,15.28,15.27,15.28,73200.0,15.27,15.28,15.27,15.28,73200.0
2013-01-23 11:20:00,15.28,15.28,15.24,15.25,60600.0,15.28,15.28,15.24,15.25,60600.0
2013-01-23 11:30:00,15.26,15.27,15.24,15.26,70800.0,15.26,15.27,15.24,15.26,70800.0
2013-01-23 11:40:00,15.26,15.26,15.23,15.24,43200.0,15.26,15.26,15.23,15.24,43200.0
2013-01-23 11:50:00,15.23,15.26,15.23,15.25,37200.0,15.23,15.26,15.23,15.25,37200.0
2013-01-23 12:00:00,15.26,15.26,15.23,15.23,69000.0,15.26,15.26,15.23,15.23,69000.0
2013-01-23 12:10:00,15.23,15.24,15.18,15.2,157200.0,15.23,15.24,15.18,15.2,157200.0
2013-01-23 12:20:00,15.21,15.21,15.18,15.18,88200.0,15.21,15.21,15.18,15.18,88200.0
2013-01-23 12:30:00,15.18,15.19,15.15,15.16,146400.0,15.18,15.19,15.15,15.16,146400.0
2013-01-23 12:40:00,15.16,15.17,15.14,15.14,83400.0,15.16,15.17,15.14,15.14,83400.0
2013-01-23 12:50:00,15.14,15.16,15.14,15.16,48600.0,15.14,15.16,15.14,15.16,48600.0
2013-01-23 13:00:00,15.15,15.16,15.13,15.15,160800.0,15.15,15.16,15.13,15.15,160800.0
2013-01-23 13:10:00,15.14,15.15,15.11,15.13,435000.0,15.14,15.15,15.11,15.13,435000.0
2013-01-23 13:20:00,15.13,15.13,15.12,15.12,62400.0,15.13,15.13,15.12,15.12,62400.0
2013-01-23 13:30:00,15.13,15.15,15.12,15.15,78600.0,15.13,15.15,15.12,15.15,78600.0
2013-01-23 13:40:00,15.15,15.17,15.14,15.17,47400.0,15.15,15.17,15.14,15.17,47400.0
2013-01-23 13:50:00,15.17,15.17,15.15,15.16,76800.0,15.17,15.17,15.15,15.16,76800.0
2013-01-23 14:00:00,15.16,15.17,15.15,15.15,58200.0,15.16,15.17,15.15,15.15,58200.0
2013-01-23 14:10:00,15.15,15.16,15.13,15.14,133800.0,15.15,15.16,15.13,15.14,133800.0
2013-01-23 14:20:00,15.15,15.15,15.14,15.14,45600.0,15.15,15.15,15.14,15.14,45600.0
2013-01-23 14:30:00,15.14,15.15,15.13,15.15,61800.0,15.14,15.15,15.13,15.15,61800.0
2013-01-23 14:40:00,15.14,15.15,15.13,15.14,70200.0,15.14,15.15,15.13,15.14,70200.0
2013-01-23 14:50:00,15.14,15.15,15.13,15.13,67800.0,15.14,15.15,15.13,15.13,67800.0
2013-01-23 15:00:00,15.13,15.14,15.13,15.14,58200.0,15.13,15.14,15.13,15.14,58200.0
2013-01-23 15:10:00,15.14,15.14,15.11,15.13,96600.0,15.14,15.14,15.11,15.13,96600.0
2013-01-23 15:20:00,15.13,15.13,15.11,15.12,93000.0,15.13,15.13,15.11,15.12,93000.0
2013-01-23 15:30:00,15.12,15.13,15.09,15.1,507000.0,15.12,15.13,15.09,15.1,507000.0
2013-01-23 15:40:00,15.1,15.11,15.09,15.1,205200.0,15.1,15.11,15.09,15.1,205200.0
2013-01-23 15:50:00,15.1,15.12,15.08,15.12,563400.0,15.1,15.12,15.08,15.12,563400.0
2013-01-24 09:30:00,15.13,15.26,15.12,15.24,191400.0,15.13,15.26,15.12,15.24,191400.0
2013-01-24 09:40:00,15.24,15.26,15.24,15.25,248400.0,15.24,15.26,15.24,15.25,248400.0
2013-01-24 09:50:00,15.25,15.26,15.21,15.22,129000.0,15.25,15.26,15.21,15.22,129000.0
2013-01-24 10:00:00,15.22,15.29,15.22,15.28,179400.0,15.22,15.29,15.22,15.28,179400.0
2013-01-24 10:10:00,15.27,15.28,15.24,15.26,232200.0,15.27,15.28,15.24,15.26,232200.0
2013-01-24 10:20:00,15.27,15.27,15.21,15.21,239400.0,15.27,15.27,15.21,15.21,239400.0
2013-01-24 10:30:00,15.22,15.23,15.2,15.2,55200.0,15.22,15.23,15.2,15.2,55200.0
2013-01-24 10:40:00,15.2,15.2,15.18,15.19,112800.0,15.2,15.2,15.18,15.19,112800.0
2013-01-24 10:50:00,15.19,15.21,15.18,15.21,61200.0,15.19,15.21,15.18,15.21,61200.0
2013-01-24 11:00:00,15.21,15.22,15.19,15.2,87000.0,15.21,15.22,15.19,15.2,87000.0
2013-01-24 11:10:00,15.2,15.22,15.19,15.19,73800.0,15.2,15.22,15.19,15.19,73800.0
2013-01-24 11:20:00,15.19,15.19,15.17,15.18,61200.0,15.19,15.19,15.17,15.18,61200.0
2013-01-24 11:30:00,15.18,15.18,15.16,15.17,46200.0,15.18,15.18,15.16,15.17,46200.0
2013-01-24 11:40:00,15.17,15.17,15.16,15.16,49200.0,15.17,15.17,15.16,15.16,49200.0
2013-01-24 11:50:00,15.16,15.17,15.15,15.16,144600.0,15.16,15.17,15.15,15.16,144600.0
2013-01-24 12:00:00,15.16,15.17,15.15,15.17,134400.0,15.16,15.17,15.15,15.17,134400.0
2013-01-24 12:10:00,15.17,15.18,15.16,15.17,165000.0,15.17,15.18,15.16,15.17,165000.0
2013-01-24 12:20:00,15.17,15.19,15.17,15.18,57600.0,15.17,15.19,15.17,15.18,57600.0
2013-01-24 12:30:00,15.18,15.18,15.16,15.16,60000.0,15.18,15.18,15.16,15.16,60000.0
2013-01-24 12:40:00,15.17,15.18,15.16,15.18,37800.0,15.17,15.18,15.16,15.18,37800.0
2013-01-24 12:50:00,15.18,15.19,15.17,15.17,40200.0,15.18,15.19,15.17,15.17,40200.0
2013-01-24 13:00:00,15.17,15.17,15.16,15.17,91200.0,15.17,15.17,15.16,15.17,91200.0
2013-01-24 13:10:00,15.17,15.18,15.16,15.17,71400.0,15.17,15.18,15.16,15.17,71400.0
2013-01-24 13:20:00,15.17,15.2,15.17,15.2,44400.0,15.17,15.2,15.17,15.2,44400.0
2013-01-24 13:30:00,15.2,15.2,15.17,15.17,95400.0,15.2,15.2,15.17,15.17,95400.0
2013-01-24 13:40:00,15.17,15.18,15.16,15.17,46800.0,15.17,15.18,15.16,15.17,46800.0
2013-01-24 13:50:00,15.17,15.19,15.17,15.18,78600.0,15.17,15.19,15.17,15.18,78600.0
2013-01-24 14:00:00,15.19,15.2,15.18,15.18,138000.0,15.19,15.2,15.18,15.18,138000.0
2013-01-24 14:10:00,15.18,15.2,15.18,15.19,73800.0,15.18,15.2,15.18,15.19,73800.0
2013-01-24 14:20:00,15.19,15.2,15.18,15.19,82200.0,15.19,15.2,15.18,15.19,82200.0
2013-01-24 14:30:00,15.19,15.21,15.18,15.2,143400.0,15.19,15.21,15.18,15.2,143400.0
2013-01-24 14:40:00,15.2,15.22,15.2,15.22,76200.0,15.2,15.22,15.2,15.22,76200.0
2013-01-24 14:50:00,15.22,15.23,15.21,15.23,141600.0,15.22,15.23,15.21,15.23,141600.0
2013-01-24 15:00:00,15.23,15.26,15.22,15.25,85800.0,15.23,15.26,15.22,15.25,85800.0
2013-01-24 15:10:00,15.25,15.27,15.25,15.27,85200.0,15.25,15.27,15.25,15.27,85200.0
2013-01-24 15:20:00,15.27,15.28,15.25,15.27,108600.0,15.27,15.28,15.25,15.27,108600.0
2013-01-24 15:30:00,15.27,15.27,15.24,15.25,171600.0,15.27,15.27,15.24,15.25,171600.0
2013-01-24 15:40:00,15.26,15.27,15.24,15.26,191400.0,15.26,15.27,15.24,15.26,191400.0
2013-01-24 15:50:00,15.26,15.28,15.25,15.27,321000.0,15.26,15.28,15.25,15.27,321000.0
2013-01-25 09:30:00,15.27,15.29,15.22,15.23,95400.0,15.27,15.29,15.22,15.23,95400.0
2013-01-25 09:40:00,15.25,15.26,15.13,15.23,270000.0,15.25,15.26,15.13,15.23,270000.0
2013-01-25 09:50:00,15.23,15.33,15.23,15.33,59400.0,15.23,15.33,15.23,15.33,59400.0
2013-01-25 10:00:00,15.33,15.33,15.25,15.26,89400.0,15.33,15.33,15.25,15.26,89400.0
2013-01-25 10:10:00,15.25,15.28,15.22,15.26,78000.0,15.25,15.28,15.22,15.26,78000.0
2013-01-25 10:20:00,15.26,15.27,15.19,15.19,70200.0,15.26,15.27,15.19,15.19,70200.0
2013-01-25 10:30:00,15.2,15.21,15.17,15.17,34800.0,15.2,15.21,15.17,15.17,34800.0
2013-01-25 10:40:00,15.19,15.2,15.17,15.19,27600.0,15.19,15.2,15.17,15.19,27600.0
2013-01-25 10:50:00,15.19,15.24,15.19,15.24,28200.0,15.19,15.24,15.19,15.24,28200.0
2013-01-25 11:00:00,15.24,15.24,15.21,15.22,40200.0,15.24,15.24,15.21,15.22,40200.0
2013-01-25 11:10:00,15.22,15.23,15.19,15.2,27600.0,15.22,15.23,15.19,15.2,27600.0
2013-01-25 11:20:00,15.2,15.22,15.19,15.21,31800.0,15.2,15.22,15.19,15.21,31800.0
2013-01-25 11:30:00,15.2,15.24,15.2,15.24,56400.0,15.2,15.24,15.2,15.24,56400.0
2013-01-25 11:40:00,15.24,15.24,15.21,15.22,29400.0,15.24,15.24,15.21,15.22,29400.0
2013-01-25 11:50:00,15.22,15.26,15.21,15.25,156600.0,15.22,15.26,15.21,15.25,156600.0
2013-01-25 12:00:00,15.25,15.31,15.24,15.31,29400.0,15.25,15.31,15.24,15.31,29400.0
2013-01-25 12:10:00,15.3,15.32,15.3,15.31,39600.0,15.3,15.32,15.3,15.31,39600.0
2013-01-25 12:20:00,15.31,15.31,15.27,15.27,31200.0,15.31,15.31,15.27,15.27,31200.0
2013-01-25 12:30:00,15.26,15.3,15.26,15.29,27000.0,15.26,15.3,15.26,15.29,27000.0
2013-01-25 12:40:00,15.3,15.32,15.3,15.3,19800.0,15.3,15.32,15.3,15.3,19800.0
2013-01-25 12:50:00,15.3,15.32,15.27,15.27,44400.0,15.3,15.32,15.27,15.27,44400.0
2013-01-25 13:00:00,15.27,15.28,15.26,15.27,16200.0,15.27,15.28,15.26,15.27,16200.0
2013-01-25 13:10:00,15.27,15.28,15.26,15.28,34200.0,15.27,15.28,15.26,15.28,34200.0
2013-01-25 13:20:00,15.28,15.28,15.26,15.27,163800.0,15.28,15.28,15.26,15.27,163800.0
2013-01-25 13:30:00,15.27,15.29,15.27,15.28,43800.0,15.27,15.29,15.27,15.28,43800.0
2013-01-25 13:40:00,15.29,15.31,15.28,15.31,72600.0,15.29,15.31,15.28,15.31,72600.0
2013-01-25 13:50:00,15.31,15.34,15.3,15.34,84000.0,15.31,15.34,15.3,15.34,84000.0
2013-01-25 14:00:00,15.34,15.37,15.34,15.37,42600.0,15.34,15.37,15.34,15.37,42600.0
2013-01-25 14:10:00,15.37,15.4,15.37,15.38,28200.0,15.37,15.4,15.37,15.38,28200.0
2013-01-25 14:20:00,15.38,15.39,15.38,15.39,30600.0,15.38,15.39,15.38,15.39,30600.0
2013-01-25 14:30:00,15.38,15.4,15.38,15.38,86400.0,15.38,15.4,15.38,15.38,86400.0
2013-01-25 14:40:00,15.37,15.37,15.35,15.36,31800.0,15.37,15.37,15.35,15.36,31800.0
2013-01-25 14:50:00,15.36,15.36,15.33,15.34,24000.0,15.36,15.36,15.33,15.34,24000.0
2013-01-25 15:00:00,15.34,15.36,15.34,15.35,53400.0,15.34,15.36,15.34,15.35,53400.0
2013-01-25 15:10:00,15.35,15.36,15.34,15.35,65400.0,15.35,15.36,15.34,15.35,65400.0
2013-01-25 15:20:00,15.35,15.35,15.33,15.34,66600.0,15.35,15.35,15.33,15.34,66600.0
2013-01-25 15:30:00,15.34,15.36,15.34,15.36,142800.0,15.34,15.36,15.34,15.36,142800.0
2013-01-25 15:40:00,15.35,15.36,15.33,15.34,237600.0,15.35,15.36,15.33,15.34,237600.0
2013-01-25 15:50:00,15.34,15.35,15.32,15.35,300000.0,15.34,15.35,15.32,15.35,300000.0
2013-01-28 09:30:00,15.37,15.4,15.36,15.37,72000.0,15.37,15.4,15.36,15.37,72000.0
2013-01-28 09:40:00,15.37,15.38,15.28,15.28,34200.0,15.37,15.38,15.28,15.28,34200.0
2013-01-28 09:50:00,15.3,15.34,15.28,15.33,39000.0,15.3,15.34,15.28,15.33,39000.0
2013-01-28 10:00:00,15.33,15.33,15.25,15.25,79800.0,15.33,15.33,15.25,15.25,79800.0
2013-01-28 10:10:00,15.25,15.26,15.12,15.12,118800.0,15.25,15.26,15.12,15.12,118800.0
2013-01-28 10:20:00,15.12,15.22,15.1,15.22,164400.0,15.12,15.22,15.1,15.22,164400.0
2013-01-28 10:30:00,15.22,15.25,15.2,15.2,62400.0,15.22,15.25,15.2,15.2,62400.0
2013-01-28 10:40:00,15.2,15.2,15.19,15.19,19200.0,15.2,15.2,15.19,15.19,19200.0
2013-01-28 10:50:00,15.2,15.2,15.18,15.19,45000.0,15.2,15.2,15.18,15.19,45000.0
2013-01-28 11:00:00,15.2,15.2,15.18,15.19,48600.0,15.2,15.2,15.18,15.19,48600.0
2013-01-28 11:10:00,15.19,15.19,15.17,15.17,54600.0,15.19,15.19,15.17,15.17,54600.0
2013-01-28 11:20:00,15.17,15.18,15.16,15.17,55800.0,15.17,15.18,15.16,15.17,55800.0
2013-01-28 11:30:00,15.17,15.17,15.14,15.14,49800.0,15.17,15.17,15.14,15.14,49800.0
2013-01-28 11:40:00,15.14,15.15,15.13,15.14,109800.0,15.14,15.15,15.13,15.14,109800.0
2013-01-28 11:50:00,15.14,15.17,15.14,15.17,36000.0,15.14,15.17,15.14,15.17,36000.0
2013-01-28 12:00:00,15.17,15.17,15.15,15.15,42600.0,15.17,15.17,15.15,15.15,42600.0
2013-01-28 12:10:00,15.15,15.16,15.15,15.16,24600.0,15.15,15.16,15.15,15.16,24600.0
2013-01-28 12:20:00,15.16,15.16,15.14,15.14,57000.0,15.16,15.16,15.14,15.14,57000.0
2013-01-28 12:30:00,15.15,15.15,15.12,15.12,33000.0,15.15,15.15,15.12,15.12,33000.0
2013-01-28 12:40:00,15.12,15.14,15.11,15.12,46800.0,15.12,15.14,15.11,15.12,46800.0
2013-01-28 12:50:00,15.13,15.15,15.13,15.14,45600.0,15.13,15.15,15.13,15.14,45600.0
2013-01-28 13:00:00,15.15,15.16,15.15,15.15,28800.0,15.15,15.16,15.15,15.15,28800.0
2013-01-28 13:10:00,15.15,15.16,15.14,15.16,22800.0,15.15,15.16,15.14,15.16,22800.0
2013-01-28 13:20:00,15.16,15.17,15.16,15.16,43800.0,15.16,15.17,15.16,15.16,43800.0
2013-01-28 13:30:00,15.16,15.18,15.16,15.18,40200.0,15.16,15.18,15.16,15.18,40200.0
2013-01-28 13:40:00,15.17,15.17,15.15,15.17,70200.0,15.17,15.17,15.15,15.17,70200.0
2013-01-28 13:50:00,15.16,15.18,15.16,15.17,65400.0,15.16,15.18,15.16,15.17,65400.0
2013-01-28 14:00:00,15.17,15.19,15.17,15.17,189000.0,15.17,15.19,15.17,15.17,189000.0
2013-01-28 14:10:00,15.18,15.19,15.17,15.17,63000.0,15.18,15.19,15.17,15.17,63000.0
2013-01-28 14:20:00,15.17,15.17,15.15,15.17,31800.0,15.17,15.17,15.15,15.17,31800.0
2013-01-28 14:30:00,15.17,15.18,15.17,15.17,44400.0,15.17,15.18,15.17,15.17,44400.0
2013-01-28 14:40:00,15.17,15.18,15.16,15.17,71400.0,15.17,15.18,15.16,15.17,71400.0
2013-01-28 14:50:00,15.17,15.18,15.16,15.17,49800.0,15.17,15.18,15.16,15.17,49800.0
2013-01-28 15:00:00,15.17,15.19,15.15,15.15,72000.0,15.17,15.19,15.15,15.15,72000.0
2013-01-28 15:10:00,15.14,15.16,15.14,15.16,28200.0,15.14,15.16,15.14,15.16,28200.0
2013-01-28 15:20:00,15.16,15.16,15.13,15.13,91800.0,15.16,15.16,15.13,15.13,91800.0
2013-01-28 15:30:00,15.13,15.13,15.11,15.11,112800.0,15.13,15.13,15.11,15.11,112800.0
2013-01-28 15:40:00,15.12,15.13,15.1,15.1,143400.0,15.12,15.13,15.1,15.1,143400.0
2013-01-28 15:50:00,15.1,15.11,15.07,15.09,386400.0,15.1,15.11,15.07,15.09,386400.0
2013-01-29 09:30:00,15.13,15.13,15.03,15.09,117000.0,15.13,15.13,15.03,15.09,117000.0
2013-01-29 09:40:00,15.09,15.09,15.05,15.08,120600.0,15.09,15.09,15.05,15.08,120600.0
2013-01-29 09:50:00,15.08,15.09,15.05,15.06,69000.0,15.08,15.09,15.05,15.06,69000.0
2013-01-29 10:00:00,15.06,15.07,15.02,15.05,285000.0,15.06,15.07,15.02,15.05,285000.0
2013-01-29 10:10:00,15.05,15.1,15.05,15.08,56400.0,15.05,15.1,15.05,15.08,56400.0
2013-01-29 10:20:00,15.1,15.14,15.09,15.11,90600.0,15.1,15.14,15.09,15.11,90600.0
2013-01-29 10:30:00,15.11,15.11,15.07,15.08,76800.0,15.11,15.11,15.07,15.08,76800.0
2013-01-29 10:40:00,15.08,15.12,15.07,15.1,172200.0,15.08,15.12,15.07,15.1,172200.0
2013-01-29 10:50:00,15.1,15.13,15.09,15.09,244200.0,15.1,15.13,15.09,15.09,244200.0
2013-01-29 11:00:00,15.1,15.18,15.08,15.17,174000.0,15.1,15.18,15.08,15.17,174000.0
2013-01-29 11:10:00,15.17,15.17,15.15,15.17,133800.0,15.17,15.17,15.15,15.17,133800.0
2013-01-29 11:20:00,15.17,15.17,15.16,15.16,131400.0,15.17,15.17,15.16,15.16,131400.0
2013-01-29 11:30:00,15.16,15.19,15.16,15.18,78600.0,15.16,15.19,15.16,15.18,78600.0
2013-01-29 11:40:00,15.17,15.18,15.16,15.17,78600.0,15.17,15.18,15.16,15.17,78600.0
2013-01-29 11:50:00,15.17,15.17,15.15,15.15,102600.0,15.17,15.17,15.15,15.15,102600.0
2013-01-29 12:00:00,15.15,15.16,15.1,15.1,91200.0,15.15,15.16,15.1,15.1,91200.0
2013-01-29 12:10:00,15.1,15.12,15.09,15.1,64200.0,15.1,15.12,15.09,15.1,64200.0
2013-01-29 12:20:00,15.1,15.11,15.08,15.08,166800.0,15.1,15.11,15.08,15.08,166800.0
2013-01-29 12:30:00,15.08,15.09,15.08,15.08,91800.0,15.08,15.09,15.08,15.08,91800.0
2013-01-29 12:40:00,15.08,15.09,15.08,15.08,99600.0,15.08,15.09,15.08,15.08,99600.0
2013-01-29 12:50:00,15.08,15.08,15.07,15.08,57600.0,15.08,15.08,15.07,15.08,57600.0
2013-01-29 13:00:00,15.08,15.16,15.07,15.1,398400.0,15.08,15.16,15.07,15.1,398400.0
2013-01-29 13:10:00,15.1,15.1,15.07,15.08,108600.0,15.1,15.1,15.07,15.08,108600.0
2013-01-29 13:20:00,15.07,15.08,15.07,15.08,85200.0,15.07,15.08,15.07,15.08,85200.0
2013-01-29 13:30:00,15.08,15.08,15.07,15.08,70800.0,15.08,15.08,15.07,15.08,70800.0
2013-01-29 13:40:00,15.08,15.08,15.07,15.08,70200.0,15.08,15.08,15.07,15.08,70200.0
2013-01-29 13:50:00,15.08,15.08,15.07,15.08,78600.0,15.08,15.08,15.07,15.08,78600.0
2013-01-29 14:00:00,15.07,15.08,15.07,15.08,92400.0,15.07,15.08,15.07,15.08,92400.0
2013-01-29 14:10:00,15.08,15.08,15.07,15.08,77400.0,15.08,15.08,15.07,15.08,77400.0
2013-01-29 14:20:00,15.08,15.08,15.07,15.08,57000.0,15.08,15.08,15.07,15.08,57000.0
2013-01-29 14:30:00,15.08,15.09,15.08,15.08,144000.0,15.08,15.09,15.08,15.08,144000.0
2013-01-29 14:40:00,15.08,15.09,15.07,15.08,102000.0,15.08,15.09,15.07,15.08,102000.0
2013-01-29 14:50:00,15.08,15.09,15.07,15.07,79200.0,15.08,15.09,15.07,15.07,79200.0
2013-01-29 15:00:00,15.08,15.08,15.04,15.04,171000.0,15.08,15.08,15.04,15.04,171000.0
2013-01-29 15:10:00,15.05,15.09,15.05,15.09,106200.0,15.05,15.09,15.05,15.09,106200.0
2013-01-29 15:20:00,15.09,15.09,15.02,15.04,196800.0,15.09,15.09,15.02,15.04,196800.0
2013-01-29 15:30:00,15.04,15.08,15.04,15.08,159000.0,15.04,15.08,15.04,15.08,159000.0
2013-01-29 15:40:00,15.08,15.08,15.06,15.07,222000.0,15.08,15.08,15.06,15.07,222000.0
2013-01-29 15:50:00,15.07,15.08,15.06,15.07,409200.0,15.07,15.08,15.06,15.07,409200.0
2013-01-30 09:30:00,15.08,15.14,15.04,15.13,77400.0,15.08,15.14,15.04,15.13,77400.0
2013-01-30 09:40:00,15.14,15.16,15.11,15.12,67800.0,15.14,15.16,15.11,15.12,67800.0
2013-01-30 09:50:00,15.12,15.14,15.08,15.11,379200.0,15.12,15.14,15.08,15.11,379200.0
2013-01-30 10:00:00,15.11,15.14,15.09,15.12,154800.0,15.11,15.14,15.09,15.12,154800.0
2013-01-30 10:10:00,15.12,15.13,15.1,15.1,321000.0,15.12,15.13,15.1,15.1,321000.0
2013-01-30 10:20:00,15.1,15.1,15.04,15.07,141600.0,15.1,15.1,15.04,15.07,141600.0
2013-01-30 10:30:00,15.07,15.09,15.05,15.06,45600.0,15.07,15.09,15.05,15.06,45600.0
2013-01-30 10:40:00,15.06,15.06,14.99,15.0,210600.0,15.06,15.06,14.99,15.0,210600.0
2013-01-30 10:50:00,14.99,15.04,14.99,15.03,329400.0,14.99,15.04,14.99,15.03,329400.0
2013-01-30 11:00:00,15.03,15.06,15.02,15.06,58200.0,15.03,15.06,15.02,15.06,58200.0
2013-01-30 11:10:00,15.05,15.09,15.03,15.04,199800.0,15.05,15.09,15.03,15.04,199800.0
2013-01-30 11:20:00,15.05,15.09,15.03,15.04,215400.0,15.05,15.09,15.03,15.04,215400.0
2013-01-30 11:30:00,15.04,15.04,15.03,15.04,112800.0,15.04,15.04,15.03,15.04,112800.0
2013-01-30 11:40:00,15.04,15.05,15.01,15.03,75000.0,15.04,15.05,15.01,15.03,75000.0
2013-01-30 11:50:00,15.03,15.04,15.01,15.02,113400.0,15.03,15.04,15.01,15.02,113400.0
2013-01-30 12:00:00,15.02,15.04,15.02,15.03,180600.0,15.02,15.04,15.02,15.03,180600.0
2013-01-30 12:10:00,15.03,15.04,15.03,15.03,54000.0,15.03,15.04,15.03,15.03,54000.0
2013-01-30 12:20:00,15.03,15.04,15.03,15.04,31200.0,15.03,15.04,15.03,15.04,31200.0
2013-01-30 12:30:00,15.04,15.06,15.02,15.04,60000.0,15.04,15.06,15.02,15.04,60000.0
2013-01-30 12:40:00,15.04,15.09,15.03,15.08,51600.0,15.04,15.09,15.03,15.08,51600.0
2013-01-30 12:50:00,15.08,15.08,15.04,15.08,122400.0,15.08,15.08,15.04,15.08,122400.0
2013-01-30 13:00:00,15.08,15.08,15.07,15.08,36000.0,15.08,15.08,15.07,15.08,36000.0
2013-01-30 13:10:00,15.08,15.08,15.06,15.06,318000.0,15.08,15.08,15.06,15.06,318000.0
2013-01-30 13:20:00,15.07,15.07,15.07,15.07,18000.0,15.07,15.07,15.07,15.07,18000.0
2013-01-30 13:30:00,15.07,15.09,15.06,15.09,19200.0,15.07,15.09,15.06,15.09,19200.0
2013-01-30 13:40:00,15.09,15.12,15.09,15.09,65400.0,15.09,15.12,15.09,15.09,65400.0
2013-01-30 13:50:00,15.09,15.11,15.09,15.11,62400.0,15.09,15.11,15.09,15.11,62400.0
2013-01-30 14:00:00,15.1,15.11,15.1,15.1,49200.0,15.1,15.11,15.1,15.1,49200.0
2013-01-30 14:10:00,15.1,15.11,15.08,15.09,61200.0,15.1,15.11,15.08,15.09,61200.0
2013-01-30 14:20:00,15.1,15.11,15.06,15.08,64800.0,15.1,15.11,15.06,15.08,64800.0
2013-01-30 14:30:00,15.08,15.09,15.06,15.06,310200.0,15.08,15.09,15.06,15.06,310200.0
2013-01-30 14:40:00,15.05,15.07,15.02,15.03,93600.0,15.05,15.07,15.02,15.03,93600.0
2013-01-30 14:50:00,15.04,15.07,15.03,15.06,47400.0,15.04,15.07,15.03,15.06,47400.0
2013-01-30 15:00:00,15.06,15.07,15.05,15.06,65400.0,15.06,15.07,15.05,15.06,65400.0
2013-01-30 15:10:00,15.06,15.06,15.05,15.06,89400.0,15.06,15.06,15.05,15.06,89400.0
2013-01-30 15:20:00,15.05,15.06,15.05,15.06,73800.0,15.05,15.06,15.05,15.06,73800.0
2013-01-30 15:30:00,15.05,15.06,15.05,15.06,111000.0,15.05,15.06,15.05,15.06,111000.0
2013-01-30 15:40:00,15.06,15.07,15.05,15.05,336000.0,15.06,15.07,15.05,15.05,336000.0
2013-01-30 15:50:00,15.05,15.05,15.01,15.01,756000.0,15.05,15.05,15.01,15.01,756000.0
2013-01-31 09:30:00,15.04,15.06,14.96,15.0,127800.0,15.04,15.06,14.96,15.0,127800.0
2013-01-31 09:40:00,15.01,15.03,14.99,15.03,125400.0,15.01,15.03,14.99,15.03,125400.0
2013-01-31 09:50:00,15.03,15.11,15.03,15.09,194400.0,15.03,15.11,15.03,15.09,194400.0
2013-01-31 10:00:00,15.07,15.08,15.03,15.04,134400.0,15.07,15.08,15.03,15.04,134400.0
2013-01-31 10:10:00,15.04,15.07,15.04,15.04,166800.0,15.04,15.07,15.04,15.04,166800.0
2013-01-31 10:20:00,15.04,15.05,14.99,14.99,159000.0,15.04,15.05,14.99,14.99,159000.0
2013-01-31 10:30:00,14.99,15.01,14.96,15.0,182400.0,14.99,15.01,14.96,15.0,182400.0
2013-01-31 10:40:00,15.0,15.05,15.0,15.0,255600.0,15.0,15.05,15.0,15.0,255600.0
2013-01-31 10:50:00,15.0,15.01,14.99,15.0,122400.0,15.0,15.01,14.99,15.0,122400.0
2013-01-31 11:00:00,15.0,15.03,15.0,15.02,70200.0,15.0,15.03,15.0,15.02,70200.0
2013-01-31 11:10:00,15.02,15.03,15.01,15.02,43200.0,15.02,15.03,15.01,15.02,43200.0
2013-01-31 11:20:00,15.03,15.03,15.0,15.0,69000.0,15.03,15.03,15.0,15.0,69000.0
2013-01-31 11:30:00,15.0,15.03,14.99,15.02,103200.0,15.0,15.03,14.99,15.02,103200.0
2013-01-31 11:40:00,15.02,15.05,15.0,15.03,162600.0,15.02,15.05,15.0,15.03,162600.0
2013-01-31 11:50:00,15.04,15.04,15.01,15.01,232200.0,15.04,15.04,15.01,15.01,232200.0
2013-01-31 12:00:00,15.01,15.05,15.0,15.03,297000.0,15.01,15.05,15.0,15.03,297000.0
2013-01-31 12:10:00,15.03,15.03,14.99,14.99,357000.0,15.03,15.03,14.99,14.99,357000.0
2013-01-31 12:20:00,14.99,15.03,14.99,15.0,269400.0,14.99,15.03,14.99,15.0,269400.0
2013-01-31 12:30:00,15.01,15.02,14.99,15.01,69600.0,15.01,15.02,14.99,15.01,69600.0
2013-01-31 12:40:00,15.0,15.0,14.99,14.99,79200.0,15.0,15.0,14.99,14.99,79200.0
2013-01-31 12:50:00,14.99,15.01,14.99,14.99,57000.0,14.99,15.01,14.99,14.99,57000.0
2013-01-31 13:00:00,14.99,15.0,14.99,14.99,29400.0,14.99,15.0,14.99,14.99,29400.0
2013-01-31 13:10:00,15.0,15.01,14.99,15.01,74400.0,15.0,15.01,14.99,15.01,74400.0
2013-01-31 13:20:00,15.01,15.01,14.99,14.99,45000.0,15.01,15.01,14.99,14.99,45000.0
2013-01-31 13:30:00,14.99,15.0,14.98,14.98,75600.0,14.99,15.0,14.98,14.98,75600.0
2013-01-31 13:40:00,14.99,15.01,14.98,15.01,29400.0,14.99,15.01,14.98,15.01,29400.0
2013-01-31 13:50:00,15.01,15.02,14.99,15.0,87000.0,15.01,15.02,14.99,15.0,87000.0
2013-01-31 14:00:00,15.0,15.03,15.0,15.03,340200.0,15.0,15.03,15.0,15.03,340200.0
2013-01-31 14:10:00,15.03,15.03,15.01,15.01,114600.0,15.03,15.03,15.01,15.01,114600.0
2013-01-31 14:20:00,15.01,15.01,14.99,15.0,105000.0,15.01,15.01,14.99,15.0,105000.0
2013-01-31 14:30:00,15.0,15.03,14.98,14.98,160800.0,15.0,15.03,14.98,14.98,160800.0
2013-01-31 14:40:00,14.98,15.0,14.98,15.0,63000.0,14.98,15.0,14.98,15.0,63000.0
2013-01-31 14:50:00,15.0,15.03,14.99,14.99,157800.0,15.0,15.03,14.99,14.99,157800.0
2013-01-31 15:00:00,14.99,15.01,14.99,15.0,65400.0,14.99,15.01,14.99,15.0,65400.0
2013-01-31 15:10:00,15.0,15.02,14.99,15.0,109800.0,15.0,15.02,14.99,15.0,109800.0
2013-01-31 15:20:00,15.0,15.0,14.99,15.0,99000.0,15.0,15.0,14.99,15.0,99000.0
2013-01-31 15:30:00,15.0,15.01,14.98,14.99,108000.0,15.0,15.01,14.98,14.99,108000.0
2013-01-31 15:40:00,14.99,15.01,14.98,14.98,286800.0,14.99,15.01,14.98,14.98,286800.0
2013-01-31 15:50:00,14.99,15.01,14.95,15.0,518400.0,14.99,15.01,14.95,15.0,518400.0
2013-02-01 09:30:00,15.28,15.28,15.06,15.16,196800.0,15.28,15.28,15.06,15.16,196800.0
2013-02-01 09:40:00,15.16,15.31,15.16,15.25,177600.0,15.16,15.31,15.16,15.25,177600.0
2013-02-01 09:50:00,15.25,15.27,15.24,15.26,169200.0,15.25,15.27,15.24,15.26,169200.0
2013-02-01 10:00:00,15.26,15.33,15.25,15.33,359400.0,15.26,15.33,15.25,15.33,359400.0
2013-02-01 10:10:00,15.33,15.33,15.29,15.29,141600.0,15.33,15.33,15.29,15.29,141600.0
2013-02-01 10:20:00,15.3,15.32,15.26,15.28,205200.0,15.3,15.32,15.26,15.28,205200.0
2013-02-01 10:30:00,15.28,15.34,15.28,15.34,122400.0,15.28,15.34,15.28,15.34,122400.0
2013-02-01 10:40:00,15.34,15.34,15.33,15.33,145800.0,15.34,15.34,15.33,15.33,145800.0
2013-02-01 10:50:00,15.33,15.35,15.33,15.34,139200.0,15.33,15.35,15.33,15.34,139200.0
2013-02-01 11:00:00,15.34,15.39,15.33,15.38,273000.0,15.34,15.39,15.33,15.38,273000.0
2013-02-01 11:10:00,15.38,15.41,15.38,15.41,114000.0,15.38,15.41,15.38,15.41,114000.0
2013-02-01 11:20:00,15.41,15.43,15.41,15.43,189600.0,15.41,15.43,15.41,15.43,189600.0
2013-02-01 11:30:00,15.43,15.44,15.42,15.44,88800.0,15.43,15.44,15.42,15.44,88800.0
2013-02-01 11:40:00,15.44,15.48,15.44,15.47,147000.0,15.44,15.48,15.44,15.47,147000.0
2013-02-01 11:50:00,15.47,15.49,15.43,15.49,267000.0,15.47,15.49,15.43,15.49,267000.0
2013-02-01 12:00:00,15.49,15.53,15.49,15.53,93000.0,15.49,15.53,15.49,15.53,93000.0
2013-02-01 12:10:00,15.53,15.53,15.51,15.53,55200.0,15.53,15.53,15.51,15.53,55200.0
2013-02-01 12:20:00,15.53,15.53,15.46,15.51,211200.0,15.53,15.53,15.46,15.51,211200.0
2013-02-01 12:30:00,15.51,15.51,15.41,15.43,116400.0,15.51,15.51,15.41,15.43,116400.0
2013-02-01 12:40:00,15.43,15.46,15.43,15.45,88200.0,15.43,15.46,15.43,15.45,88200.0
2013-02-01 12:50:00,15.46,15.48,15.45,15.46,141600.0,15.46,15.48,15.45,15.46,141600.0
2013-02-01 13:00:00,15.46,15.49,15.46,15.49,39000.0,15.46,15.49,15.46,15.49,39000.0
2013-02-01 13:10:00,15.49,15.53,15.49,15.53,126000.0,15.49,15.53,15.49,15.53,126000.0
2013-02-01 13:20:00,15.53,15.55,15.53,15.54,97800.0,15.53,15.55,15.53,15.54,97800.0
2013-02-01 13:30:00,15.54,15.56,15.54,15.56,58800.0,15.54,15.56,15.54,15.56,58800.0
2013-02-01 13:40:00,15.55,15.55,15.52,15.53,116400.0,15.55,15.55,15.52,15.53,116400.0
2013-02-01 13:50:00,15.53,15.54,15.5,15.5,108600.0,15.53,15.54,15.5,15.5,108600.0
2013-02-01 14:00:00,15.5,15.5,15.48,15.49,51600.0,15.5,15.5,15.48,15.49,51600.0
2013-02-01 14:10:00,15.49,15.53,15.49,15.5,193200.0,15.49,15.53,15.49,15.5,193200.0
2013-02-01 14:20:00,15.49,15.51,15.49,15.51,102600.0,15.49,15.51,15.49,15.51,102600.0
2013-02-01 14:30:00,15.52,15.52,15.5,15.52,126000.0,15.52,15.52,15.5,15.52,126000.0
2013-02-01 14:40:00,15.52,15.57,15.52,15.57,115800.0,15.52,15.57,15.52,15.57,115800.0
2013-02-01 14:50:00,15.57,15.59,15.55,15.56,362400.0,15.57,15.59,15.55,15.56,362400.0
2013-02-01 15:00:00,15.56,15.56,15.54,15.54,143400.0,15.56,15.56,15.54,15.54,143400.0
2013-02-01 15:10:00,15.53,15.55,15.52,15.53,162600.0,15.53,15.55,15.52,15.53,162600.0
2013-02-01 15:20:00,15.53,15.55,15.53,15.53,173400.0,15.53,15.55,15.53,15.53,173400.0
2013-02-01 15:30:00,15.53,15.55,15.53,15.54,252600.0,15.53,15.55,15.53,15.54,252600.0
2013-02-01 15:40:00,15.54,15.59,15.54,15.59,430200.0,15.54,15.59,15.54,15.59,430200.0
2013-02-01 15:50:00,15.59,15.59,15.56,15.57,899400.0,15.59,15.59,15.56,15.57,899400.0
2013-02-04 09:30:00,15.33,15.53,15.25,15.5,252000.0,15.33,15.53,15.25,15.5,252000.0
2013-02-04 09:40:00,15.48,15.61,15.48,15.6,211800.0,15.48,15.61,15.48,15.6,211800.0
2013-02-04 09:50:00,15.6,15.66,15.59,15.65,301200.0,15.6,15.66,15.59,15.65,301200.0
2013-02-04 10:00:00,15.65,15.65,15.42,15.45,309600.0,15.65,15.65,15.42,15.45,309600.0
2013-02-04 10:10:00,15.46,15.46,15.4,15.42,156000.0,15.46,15.46,15.4,15.42,156000.0
2013-02-04 10:20:00,15.42,15.46,15.41,15.44,142800.0,15.42,15.46,15.41,15.44,142800.0
2013-02-04 10:30:00,15.44,15.45,15.35,15.35,264600.0,15.44,15.45,15.35,15.35,264600.0
2013-02-04 10:40:00,15.35,15.38,15.35,15.38,128400.0,15.35,15.38,15.35,15.38,128400.0
2013-02-04 10:50:00,15.37,15.42,15.36,15.38,75000.0,15.37,15.42,15.36,15.38,75000.0
2013-02-04 11:00:00,15.39,15.46,15.39,15.45,283200.0,15.39,15.46,15.39,15.45,283200.0
2013-02-04 11:10:00,15.45,15.48,15.43,15.48,83400.0,15.45,15.48,15.43,15.48,83400.0
2013-02-04 11:20:00,15.48,15.49,15.43,15.46,306000.0,15.48,15.49,15.43,15.46,306000.0
2013-02-04 11:30:00,15.46,15.51,15.45,15.51,163800.0,15.46,15.51,15.45,15.51,163800.0
2013-02-04 11:40:00,15.51,15.52,15.47,15.47,91800.0,15.51,15.52,15.47,15.47,91800.0
2013-02-04 11:50:00,15.47,15.48,15.45,15.46,86400.0,15.47,15.48,15.45,15.46,86400.0
2013-02-04 12:00:00,15.45,15.46,15.43,15.44,49800.0,15.45,15.46,15.43,15.44,49800.0
2013-02-04 12:10:00,15.45,15.48,15.44,15.44,82800.0,15.45,15.48,15.44,15.44,82800.0
2013-02-04 12:20:00,15.44,15.49,15.44,15.47,168600.0,15.44,15.49,15.44,15.47,168600.0
2013-02-04 12:30:00,15.47,15.5,15.46,15.49,111600.0,15.47,15.5,15.46,15.49,111600.0
2013-02-04 12:40:00,15.49,15.49,15.46,15.47,316800.0,15.49,15.49,15.46,15.47,316800.0
2013-02-04 12:50:00,15.48,15.49,15.47,15.48,190200.0,15.48,15.49,15.47,15.48,190200.0
2013-02-04 13:00:00,15.49,15.5,15.48,15.49,73200.0,15.49,15.5,15.48,15.49,73200.0
2013-02-04 13:10:00,15.49,15.51,15.48,15.51,208200.0,15.49,15.51,15.48,15.51,208200.0
2013-02-04 13:20:00,15.5,15.5,15.49,15.49,103200.0,15.5,15.5,15.49,15.49,103200.0
2013-02-04 13:30:00,15.49,15.5,15.48,15.49,112200.0,15.49,15.5,15.48,15.49,112200.0
2013-02-04 13:40:00,15.5,15.5,15.46,15.49,95400.0,15.5,15.5,15.46,15.49,95400.0
2013-02-04 13:50:00,15.49,15.5,15.49,15.49,93600.0,15.49,15.5,15.49,15.49,93600.0
2013-02-04 14:00:00,15.49,15.49,15.48,15.48,140400.0,15.49,15.49,15.48,15.48,140400.0
2013-02-04 14:10:00,15.48,15.49,15.48,15.49,92400.0,15.48,15.49,15.48,15.49,92400.0
2013-02-04 14:20:00,15.49,15.5,15.48,15.5,166800.0,15.49,15.5,15.48,15.5,166800.0
2013-02-04 14:30:00,15.49,15.5,15.48,15.48,112800.0,15.49,15.5,15.48,15.48,112800.0
2013-02-04 14:40:00,15.48,15.49,15.48,15.49,92400.0,15.48,15.49,15.48,15.49,92400.0
2013-02-04 14:50:00,15.49,15.51,15.49,15.5,258600.0,15.49,15.51,15.49,15.5,258600.0
2013-02-04 15:00:00,15.5,15.5,15.49,15.49,166800.0,15.5,15.5,15.49,15.49,166800.0
2013-02-04 15:10:00,15.5,15.5,15.49,15.49,192000.0,15.5,15.5,15.49,15.49,192000.0
2013-02-04 15:20:00,15.49,15.51,15.49,15.51,274200.0,15.49,15.51,15.49,15.51,274200.0
2013-02-04 15:30:00,15.51,15.52,15.48,15.49,224400.0,15.51,15.52,15.48,15.49,224400.0
2013-02-04 15:40:00,15.49,15.5,15.47,15.48,311400.0,15.49,15.5,15.47,15.48,311400.0
2013-02-04 15:50:00,15.48,15.54,15.47,15.51,709800.0,15.48,15.54,15.47,15.51,709800.0
2013-02-05 09:30:00,14.94,15.14,14.83,14.88,1319400.0,14.94,15.14,14.83,14.88,1319400.0
2013-02-05 09:40:00,14.9,15.06,14.9,14.96,1163400.0,14.9,15.06,14.9,14.96,1163400.0
2013-02-05 09:50:00,14.96,14.97,14.71,14.83,894600.0,14.96,14.97,14.71,14.83,894600.0
2013-02-05 10:00:00,14.83,14.91,14.8,14.81,706200.0,14.83,14.91,14.8,14.81,706200.0
2013-02-05 10:10:00,14.81,14.85,14.8,14.85,547200.0,14.81,14.85,14.8,14.85,547200.0
2013-02-05 10:20:00,14.85,14.91,14.76,14.76,475200.0,14.85,14.91,14.76,14.76,475200.0
2013-02-05 10:30:00,14.75,14.78,14.59,14.6,901200.0,14.75,14.78,14.59,14.6,901200.0
2013-02-05 10:40:00,14.6,14.71,14.6,14.7,431400.0,14.6,14.71,14.6,14.7,431400.0
2013-02-05 10:50:00,14.71,14.82,14.71,14.75,304200.0,14.71,14.82,14.71,14.75,304200.0
2013-02-05 11:00:00,14.74,14.77,14.69,14.7,356400.0,14.74,14.77,14.69,14.7,356400.0
2013-02-05 11:10:00,14.69,14.85,14.68,14.84,264600.0,14.69,14.85,14.68,14.84,264600.0
2013-02-05 11:20:00,14.84,14.86,14.78,14.8,216600.0,14.84,14.86,14.78,14.8,216600.0
2013-02-05 11:30:00,14.8,14.84,14.78,14.83,231000.0,14.8,14.84,14.78,14.83,231000.0
2013-02-05 11:40:00,14.83,14.84,14.81,14.82,232200.0,14.83,14.84,14.81,14.82,232200.0
2013-02-05 11:50:00,14.82,14.82,14.81,14.82,106200.0,14.82,14.82,14.81,14.82,106200.0
2013-02-05 12:00:00,14.82,14.85,14.81,14.82,870600.0,14.82,14.85,14.81,14.82,870600.0
2013-02-05 12:10:00,14.82,14.84,14.76,14.78,402600.0,14.82,14.84,14.76,14.78,402600.0
2013-02-05 12:20:00,14.78,14.78,14.75,14.76,273000.0,14.78,14.78,14.75,14.76,273000.0
2013-02-05 12:30:00,14.76,14.79,14.75,14.76,434400.0,14.76,14.79,14.75,14.76,434400.0
2013-02-05 12:40:00,14.75,14.83,14.75,14.77,228600.0,14.75,14.83,14.75,14.77,228600.0
2013-02-05 12:50:00,14.76,14.76,14.68,14.69,354000.0,14.76,14.76,14.68,14.69,354000.0
2013-02-05 13:00:00,14.69,14.69,14.63,14.63,480600.0,14.69,14.69,14.63,14.63,480600.0
2013-02-05 13:10:00,14.63,14.63,14.55,14.58,368400.0,14.63,14.63,14.55,14.58,368400.0
2013-02-05 13:20:00,14.58,14.59,14.51,14.51,361200.0,14.58,14.59,14.51,14.51,361200.0
2013-02-05 13:30:00,14.51,14.56,14.5,14.53,481800.0,14.51,14.56,14.5,14.53,481800.0
2013-02-05 13:40:00,14.53,14.56,14.5,14.51,2791200.0,14.53,14.56,14.5,14.51,2791200.0
2013-02-05 13:50:00,14.51,14.53,14.45,14.45,510000.0,14.51,14.53,14.45,14.45,510000.0
2013-02-05 14:00:00,14.46,14.49,14.39,14.44,427800.0,14.46,14.49,14.39,14.44,427800.0
2013-02-05 14:10:00,14.44,14.51,14.44,14.48,959400.0,14.44,14.51,14.44,14.48,959400.0
2013-02-05 14:20:00,14.48,14.51,14.48,14.5,312600.0,14.48,14.51,14.48,14.5,312600.0
2013-02-05 14:30:00,14.49,14.53,14.48,14.5,403200.0,14.49,14.53,14.48,14.5,403200.0
2013-02-05 14:40:00,14.5,14.52,14.49,14.49,339000.0,14.5,14.52,14.49,14.49,339000.0
2013-02-05 14:50:00,14.49,14.5,14.46,14.49,252600.0,14.49,14.5,14.46,14.49,252600.0
2013-02-05 15:00:00,14.48,14.5,14.48,14.5,238800.0,14.48,14.5,14.48,14.5,238800.0
2013-02-05 15:10:00,14.5,14.54,14.42,14.45,554400.0,14.5,14.54,14.42,14.45,554400.0
2013-02-05 15:20:00,14.45,14.5,14.45,14.49,387600.0,14.45,14.5,14.45,14.49,387600.0
2013-02-05 15:30:00,14.48,14.49,14.46,14.47,826200.0,14.48,14.49,14.46,14.47,826200.0
2013-02-05 15:40:00,14.47,14.5,14.46,14.47,1980000.0,14.47,14.5,14.46,14.47,1980000.0
2013-02-05 15:50:00,14.47,14.48,14.42,14.46,1949400.0,14.47,14.48,14.42,14.46,1949400.0
2013-02-06 09:30:00,14.36,14.45,14.23,14.4,1039200.0,14.36,14.45,14.23,14.4,1039200.0
2013-02-06 09:40:00,14.41,14.43,14.28,14.28,438600.0,14.41,14.43,14.28,14.28,438600.0
2013-02-06 09:50:00,14.28,14.32,14.27,14.28,448800.0,14.28,14.32,14.27,14.28,448800.0
2013-02-06 10:00:00,14.28,14.28,14.2,14.21,871800.0,14.28,14.28,14.2,14.21,871800.0
2013-02-06 10:10:00,14.2,14.24,14.14,14.17,1164000.0,14.2,14.24,14.14,14.17,1164000.0
2013-02-06 10:20:00,14.17,14.21,14.13,14.21,369600.0,14.17,14.21,14.13,14.21,369600.0
2013-02-06 10:30:00,14.21,14.21,14.18,14.19,835200.0,14.21,14.21,14.18,14.19,835200.0
2013-02-06 10:40:00,14.19,14.21,14.17,14.18,511800.0,14.19,14.21,14.17,14.18,511800.0
2013-02-06 10:50:00,14.18,14.22,14.17,14.2,968400.0,14.18,14.22,14.17,14.2,968400.0
2013-02-06 11:00:00,14.2,14.21,14.13,14.14,909000.0,14.2,14.21,14.13,14.14,909000.0
2013-02-06 11:10:00,14.14,14.16,14.03,14.05,760200.0,14.14,14.16,14.03,14.05,760200.0
2013-02-06 11:20:00,14.04,14.06,13.99,14.03,654000.0,14.04,14.06,13.99,14.03,654000.0
2013-02-06 11:30:00,14.03,14.13,14.01,14.12,419400.0,14.03,14.13,14.01,14.12,419400.0
2013-02-06 11:40:00,14.12,14.12,14.08,14.12,227400.0,14.12,14.12,14.08,14.12,227400.0
2013-02-06 11:50:00,14.12,14.13,14.08,14.1,340200.0,14.12,14.13,14.08,14.1,340200.0
2013-02-06 12:00:00,14.09,14.1,14.06,14.07,441600.0,14.09,14.1,14.06,14.07,441600.0
2013-02-06 12:10:00,14.07,14.08,14.05,14.05,213000.0,14.07,14.08,14.05,14.05,213000.0
2013-02-06 12:20:00,14.05,14.08,14.03,14.06,220800.0,14.05,14.08,14.03,14.06,220800.0
2013-02-06 12:30:00,14.06,14.14,14.05,14.1,262200.0,14.06,14.14,14.05,14.1,262200.0
2013-02-06 12:40:00,14.1,14.17,14.1,14.16,171600.0,14.1,14.17,14.1,14.16,171600.0
2013-02-06 12:50:00,14.16,14.18,14.15,14.16,231000.0,14.16,14.18,14.15,14.16,231000.0
2013-02-06 13:00:00,14.16,14.19,14.15,14.18,303600.0,14.16,14.19,14.15,14.18,303600.0
2013-02-06 13:10:00,14.19,14.2,14.16,14.2,142200.0,14.19,14.2,14.16,14.2,142200.0
2013-02-06 13:20:00,14.2,14.21,14.15,14.18,209400.0,14.2,14.21,14.15,14.18,209400.0
2013-02-06 13:30:00,14.17,14.19,14.17,14.17,163200.0,14.17,14.19,14.17,14.17,163200.0
2013-02-06 13:40:00,14.17,14.19,14.17,14.18,267000.0,14.17,14.19,14.17,14.18,267000.0
2013-02-06 13:50:00,14.18,14.24,14.16,14.23,272400.0,14.18,14.24,14.16,14.23,272400.0
2013-02-06 14:00:00,14.22,14.24,14.2,14.22,183600.0,14.22,14.24,14.2,14.22,183600.0
2013-02-06 14:10:00,14.22,14.24,14.19,14.2,188400.0,14.22,14.24,14.19,14.2,188400.0
2013-02-06 14:20:00,14.19,14.23,14.17,14.23,232200.0,14.19,14.23,14.17,14.23,232200.0
2013-02-06 14:30:00,14.23,14.24,14.22,14.24,177000.0,14.23,14.24,14.22,14.24,177000.0
2013-02-06 14:40:00,14.24,14.27,14.23,14.26,213600.0,14.24,14.27,14.23,14.26,213600.0
2013-02-06 14:50:00,14.26,14.27,14.2,14.25,318000.0,14.26,14.27,14.2,14.25,318000.0
2013-02-06 15:00:00,14.25,14.28,14.23,14.25,558600.0,14.25,14.28,14.23,14.25,558600.0
2013-02-06 15:10:00,14.25,14.27,14.24,14.26,284400.0,14.25,14.27,14.24,14.26,284400.0
2013-02-06 15:20:00,14.26,14.3,14.26,14.3,312600.0,14.26,14.3,14.26,14.3,312600.0
2013-02-06 15:30:00,14.31,14.31,14.29,14.3,351600.0,14.31,14.31,14.29,14.3,351600.0
2013-02-06 15:40:00,14.3,14.38,14.3,14.38,792000.0,14.3,14.38,14.3,14.38,792000.0
2013-02-06 15:50:00,14.38,14.47,14.37,14.47,1630200.0,14.38,14.47,14.37,14.47,1630200.0
2013-02-07 09:30:00,14.47,14.48,14.37,14.44,445200.0,14.47,14.48,14.37,14.44,445200.0
2013-02-07 09:40:00,14.45,14.49,14.4,14.44,456600.0,14.45,14.49,14.4,14.44,456600.0
2013-02-07 09:50:00,14.44,14.47,14.39,14.43,444600.0,14.44,14.47,14.39,14.43,444600.0
2013-02-07 10:00:00,14.43,14.47,14.42,14.43,523800.0,14.43,14.47,14.42,14.43,523800.0
2013-02-07 10:10:00,14.42,14.47,14.42,14.44,221400.0,14.42,14.47,14.42,14.44,221400.0
2013-02-07 10:20:00,14.43,14.43,14.34,14.37,544800.0,14.43,14.43,14.34,14.37,544800.0
2013-02-07 10:30:00,14.37,14.37,14.24,14.25,310200.0,14.37,14.37,14.24,14.25,310200.0
2013-02-07 10:40:00,14.25,14.29,14.23,14.26,239400.0,14.25,14.29,14.23,14.26,239400.0
2013-02-07 10:50:00,14.26,14.31,14.25,14.31,162000.0,14.26,14.31,14.25,14.31,162000.0
2013-02-07 11:00:00,14.3,14.32,14.29,14.31,294600.0,14.3,14.32,14.29,14.31,294600.0
2013-02-07 11:10:00,14.3,14.3,14.26,14.28,234000.0,14.3,14.3,14.26,14.28,234000.0
2013-02-07 11:20:00,14.28,14.29,14.27,14.29,169800.0,14.28,14.29,14.27,14.29,169800.0
2013-02-07 11:30:00,14.28,14.28,14.24,14.24,56400.0,14.28,14.28,14.24,14.24,56400.0
2013-02-07 11:40:00,14.23,14.24,14.15,14.15,193200.0,14.23,14.24,14.15,14.15,193200.0
2013-02-07 11:50:00,14.16,14.17,14.13,14.16,144000.0,14.16,14.17,14.13,14.16,144000.0
2013-02-07 12:00:00,14.15,14.17,14.14,14.17,145200.0,14.15,14.17,14.14,14.17,145200.0
2013-02-07 12:10:00,14.17,14.18,14.14,14.15,73800.0,14.17,14.18,14.14,14.15,73800.0
2013-02-07 12:20:00,14.15,14.15,14.11,14.13,100800.0,14.15,14.15,14.11,14.13,100800.0
2013-02-07 12:30:00,14.14,14.15,14.11,14.11,139200.0,14.14,14.15,14.11,14.11,139200.0
2013-02-07 12:40:00,14.11,14.15,14.11,14.14,57600.0,14.11,14.15,14.11,14.14,57600.0
2013-02-07 12:50:00,14.14,14.14,14.08,14.09,217800.0,14.14,14.14,14.08,14.09,217800.0
2013-02-07 13:00:00,14.09,14.13,14.08,14.13,102000.0,14.09,14.13,14.08,14.13,102000.0
2013-02-07 13:10:00,14.12,14.13,14.1,14.12,87000.0,14.12,14.13,14.1,14.12,87000.0
2013-02-07 13:20:00,14.12,14.16,14.11,14.15,94200.0,14.12,14.16,14.11,14.15,94200.0
2013-02-07 13:30:00,14.15,14.15,14.12,14.13,77400.0,14.15,14.15,14.12,14.13,77400.0
2013-02-07 13:40:00,14.13,14.16,14.13,14.15,95400.0,14.13,14.16,14.13,14.15,95400.0
2013-02-07 13:50:00,14.16,14.19,14.15,14.19,98400.0,14.16,14.19,14.15,14.19,98400.0
2013-02-07 14:00:00,14.19,14.25,14.18,14.25,357600.0,14.19,14.25,14.18,14.25,357600.0
2013-02-07 14:10:00,14.25,14.25,14.22,14.23,168000.0,14.25,14.25,14.22,14.23,168000.0
2013-02-07 14:20:00,14.23,14.24,14.22,14.22,120000.0,14.23,14.24,14.22,14.22,120000.0
2013-02-07 14:30:00,14.22,14.23,14.19,14.2,97200.0,14.22,14.23,14.19,14.2,97200.0
2013-02-07 14:40:00,14.21,14.22,14.2,14.22,78000.0,14.21,14.22,14.2,14.22,78000.0
2013-02-07 14:50:00,14.23,14.23,14.21,14.21,106800.0,14.23,14.23,14.21,14.21,106800.0
2013-02-07 15:00:00,14.21,14.22,14.2,14.21,133200.0,14.21,14.22,14.2,14.21,133200.0
2013-02-07 15:10:00,14.21,14.23,14.21,14.23,79800.0,14.21,14.23,14.21,14.23,79800.0
2013-02-07 15:20:00,14.24,14.24,14.2,14.22,154800.0,14.24,14.24,14.2,14.22,154800.0
2013-02-07 15:30:00,14.22,14.26,14.21,14.26,189600.0,14.22,14.26,14.21,14.26,189600.0
2013-02-07 15:40:00,14.25,14.31,14.25,14.31,615000.0,14.25,14.31,14.25,14.31,615000.0
2013-02-07 15:50:00,14.31,14.34,14.27,14.33,1182600.0,14.31,14.34,14.27,14.33,1182600.0
2013-02-08 09:30:00,14.4,14.41,14.28,14.31,99000.0,14.4,14.41,14.28,14.31,99000.0
2013-02-08 09:40:00,14.33,14.37,14.27,14.28,120600.0,14.33,14.37,14.27,14.28,120600.0
2013-02-08 09:50:00,14.27,14.32,14.27,14.3,86400.0,14.27,14.32,14.27,14.3,86400.0
2013-02-08 10:00:00,14.3,14.31,14.28,14.29,93000.0,14.3,14.31,14.28,14.29,93000.0
2013-02-08 10:10:00,14.29,14.31,14.28,14.29,60000.0,14.29,14.31,14.28,14.29,60000.0
2013-02-08 10:20:00,14.29,14.31,14.28,14.3,51000.0,14.29,14.31,14.28,14.3,51000.0
2013-02-08 10:30:00,14.29,14.29,14.27,14.29,106800.0,14.29,14.29,14.27,14.29,106800.0
2013-02-08 10:40:00,14.29,14.31,14.27,14.3,480600.0,14.29,14.31,14.27,14.3,480600.0
2013-02-08 10:50:00,14.3,14.34,14.29,14.34,375600.0,14.3,14.34,14.29,14.34,375600.0
2013-02-08 11:00:00,14.34,14.37,14.34,14.36,55200.0,14.34,14.37,14.34,14.36,55200.0
2013-02-08 11:10:00,14.35,14.39,14.35,14.38,94200.0,14.35,14.39,14.35,14.38,94200.0
2013-02-08 11:20:00,14.39,14.43,14.36,14.42,1561200.0,14.39,14.43,14.36,14.42,1561200.0
2013-02-08 11:30:00,14.42,14.43,14.4,14.42,85800.0,14.42,14.43,14.4,14.42,85800.0
2013-02-08 11:40:00,14.43,14.43,14.41,14.42,99600.0,14.43,14.43,14.41,14.42,99600.0
2013-02-08 11:50:00,14.42,14.44,14.42,14.44,210600.0,14.42,14.44,14.42,14.44,210600.0
2013-02-08 12:00:00,14.44,14.44,14.41,14.44,89400.0,14.44,14.44,14.41,14.44,89400.0
2013-02-08 12:10:00,14.43,14.44,14.43,14.44,100800.0,14.43,14.44,14.43,14.44,100800.0
2013-02-08 12:20:00,14.44,14.48,14.43,14.46,1250400.0,14.44,14.48,14.43,14.46,1250400.0
2013-02-08 12:30:00,14.47,14.53,14.47,14.53,136200.0,14.47,14.53,14.47,14.53,136200.0
2013-02-08 12:40:00,14.52,14.55,14.51,14.53,98400.0,14.52,14.55,14.51,14.53,98400.0
2013-02-08 12:50:00,14.52,14.55,14.52,14.55,131400.0,14.52,14.55,14.52,14.55,131400.0
2013-02-08 13:00:00,14.55,14.55,14.52,14.52,106200.0,14.55,14.55,14.52,14.52,106200.0
2013-02-08 13:10:00,14.52,14.53,14.49,14.5,114000.0,14.52,14.53,14.49,14.5,114000.0
2013-02-08 13:20:00,14.5,14.52,14.47,14.52,324600.0,14.5,14.52,14.47,14.52,324600.0
2013-02-08 13:30:00,14.52,14.53,14.5,14.51,142200.0,14.52,14.53,14.5,14.51,142200.0
2013-02-08 13:40:00,14.51,14.52,14.49,14.5,98400.0,14.51,14.52,14.49,14.5,98400.0
2013-02-08 13:50:00,14.5,14.51,14.49,14.5,106800.0,14.5,14.51,14.49,14.5,106800.0
2013-02-08 14:00:00,14.5,14.51,14.48,14.5,139200.0,14.5,14.51,14.48,14.5,139200.0
2013-02-08 14:10:00,14.5,14.51,14.48,14.51,337800.0,14.5,14.51,14.48,14.51,337800.0
2013-02-08 14:20:00,14.5,14.51,14.49,14.5,236400.0,14.5,14.51,14.49,14.5,236400.0
2013-02-08 14:30:00,14.5,14.52,14.5,14.5,153600.0,14.5,14.52,14.5,14.5,153600.0
2013-02-08 14:40:00,14.5,14.53,14.5,14.53,108600.0,14.5,14.53,14.5,14.53,108600.0
2013-02-08 14:50:00,14.53,14.53,14.51,14.51,133200.0,14.53,14.53,14.51,14.51,133200.0
2013-02-08 15:00:00,14.51,14.52,14.5,14.51,126600.0,14.51,14.52,14.5,14.51,126600.0
2013-02-08 15:10:00,14.51,14.52,14.5,14.5,225000.0,14.51,14.52,14.5,14.5,225000.0
2013-02-08 15:20:00,14.51,14.51,14.48,14.49,255600.0,14.51,14.51,14.48,14.49,255600.0
2013-02-08 15:30:00,14.49,14.5,14.47,14.47,355200.0,14.49,14.5,14.47,14.47,355200.0
2013-02-08 15:40:00,14.47,14.52,14.47,14.49,441600.0,14.47,14.52,14.47,14.49,441600.0
2013-02-08 15:50:00,14.49,14.54,14.47,14.54,1504200.0,14.49,14.54,14.47,14.54,1504200.0
2013-02-11 09:30:00,14.5,14.57,14.48,14.53,211200.0,14.5,14.57,14.48,14.53,211200.0
2013-02-11 09:40:00,14.53,14.54,14.5,14.51,140400.0,14.53,14.54,14.5,14.51,140400.0
2013-02-11 09:50:00,14.51,14.52,14.48,14.49,129600.0,14.51,14.52,14.48,14.49,129600.0
2013-02-11 10:00:00,14.49,14.49,14.43,14.43,112200.0,14.49,14.49,14.43,14.43,112200.0
2013-02-11 10:10:00,14.43,14.46,14.42,14.44,238200.0,14.43,14.46,14.42,14.44,238200.0
2013-02-11 10:20:00,14.44,14.44,14.39,14.4,96000.0,14.44,14.44,14.39,14.4,96000.0
2013-02-11 10:30:00,14.39,14.4,14.38,14.39,79200.0,14.39,14.4,14.38,14.39,79200.0
2013-02-11 10:40:00,14.39,14.39,14.32,14.32,302400.0,14.39,14.39,14.32,14.32,302400.0
2013-02-11 10:50:00,14.32,14.32,14.28,14.29,155400.0,14.32,14.32,14.28,14.29,155400.0
2013-02-11 11:00:00,14.29,14.32,14.29,14.3,183600.0,14.29,14.32,14.29,14.3,183600.0
2013-02-11 11:10:00,14.3,14.33,14.29,14.31,229800.0,14.3,14.33,14.29,14.31,229800.0
2013-02-11 11:20:00,14.31,14.32,14.27,14.3,128400.0,14.31,14.32,14.27,14.3,128400.0
2013-02-11 11:30:00,14.3,14.42,14.3,14.42,445200.0,14.3,14.42,14.3,14.42,445200.0
2013-02-11 11:40:00,14.42,14.47,14.38,14.4,115800.0,14.42,14.47,14.38,14.4,115800.0
2013-02-11 11:50:00,14.4,14.42,14.38,14.4,106800.0,14.4,14.42,14.38,14.4,106800.0
2013-02-11 12:00:00,14.4,14.41,14.39,14.39,170400.0,14.4,14.41,14.39,14.39,170400.0
2013-02-11 12:10:00,14.39,14.39,14.36,14.36,97800.0,14.39,14.39,14.36,14.36,97800.0
2013-02-11 12:20:00,14.36,14.37,14.35,14.35,125400.0,14.36,14.37,14.35,14.35,125400.0
2013-02-11 12:30:00,14.35,14.35,14.34,14.35,100800.0,14.35,14.35,14.34,14.35,100800.0
2013-02-11 12:40:00,14.35,14.44,14.35,14.44,204000.0,14.35,14.44,14.35,14.44,204000.0
2013-02-11 12:50:00,14.44,14.46,14.44,14.45,76200.0,14.44,14.46,14.44,14.45,76200.0
2013-02-11 13:00:00,14.45,14.45,14.41,14.41,88200.0,14.45,14.45,14.41,14.41,88200.0
2013-02-11 13:10:00,14.41,14.46,14.4,14.42,90000.0,14.41,14.46,14.4,14.42,90000.0
2013-02-11 13:20:00,14.42,14.46,14.41,14.45,96600.0,14.42,14.46,14.41,14.45,96600.0
2013-02-11 13:30:00,14.45,14.48,14.44,14.48,78600.0,14.45,14.48,14.44,14.48,78600.0
2013-02-11 13:40:00,14.47,14.49,14.44,14.44,90000.0,14.47,14.49,14.44,14.44,90000.0
2013-02-11 13:50:00,14.44,14.49,14.43,14.48,100200.0,14.44,14.49,14.43,14.48,100200.0
2013-02-11 14:00:00,14.48,14.51,14.47,14.51,153000.0,14.48,14.51,14.47,14.51,153000.0
2013-02-11 14:10:00,14.51,14.51,14.45,14.45,115200.0,14.51,14.51,14.45,14.45,115200.0
2013-02-11 14:20:00,14.45,14.49,14.45,14.47,76200.0,14.45,14.49,14.45,14.47,76200.0
2013-02-11 14:30:00,14.47,14.52,14.47,14.51,181200.0,14.47,14.52,14.47,14.51,181200.0
2013-02-11 14:40:00,14.51,14.51,14.47,14.47,142200.0,14.51,14.51,14.47,14.47,142200.0
2013-02-11 14:50:00,14.47,14.5,14.47,14.49,108000.0,14.47,14.5,14.47,14.49,108000.0
2013-02-11 15:00:00,14.49,14.5,14.48,14.49,151200.0,14.49,14.5,14.48,14.49,151200.0
2013-02-11 15:10:00,14.49,14.52,14.49,14.5,185400.0,14.49,14.52,14.49,14.5,185400.0
2013-02-11 15:20:00,14.5,14.5,14.49,14.5,196800.0,14.5,14.5,14.49,14.5,196800.0
2013-02-11 15:30:00,14.51,14.54,14.5,14.51,193800.0,14.51,14.54,14.5,14.51,193800.0
2013-02-11 15:40:00,14.5,14.53,14.5,14.53,199200.0,14.5,14.53,14.5,14.53,199200.0
2013-02-11 15:50:00,14.53,14.53,14.49,14.51,491400.0,14.53,14.53,14.49,14.51,491400.0
2013-02-12 09:30:00,14.51,14.58,14.49,14.52,137400.0,14.51,14.58,14.49,14.52,137400.0
2013-02-12 09:40:00,14.5,14.51,14.41,14.48,153000.0,14.5,14.51,14.41,14.48,153000.0
2013-02-12 09:50:00,14.49,14.51,14.4,14.42,142200.0,14.49,14.51,14.4,14.42,142200.0
2013-02-12 10:00:00,14.42,14.52,14.42,14.49,64200.0,14.42,14.52,14.42,14.49,64200.0
2013-02-12 10:10:00,14.5,14.52,14.49,14.49,30000.0,14.5,14.52,14.49,14.49,30000.0
2013-02-12 10:20:00,14.48,14.49,14.47,14.47,48600.0,14.48,14.49,14.47,14.47,48600.0
2013-02-12 10:30:00,14.47,14.48,14.43,14.43,43800.0,14.47,14.48,14.43,14.43,43800.0
2013-02-12 10:40:00,14.43,14.46,14.42,14.46,45600.0,14.43,14.46,14.42,14.46,45600.0
2013-02-12 10:50:00,14.46,14.48,14.44,14.48,36600.0,14.46,14.48,14.44,14.48,36600.0
2013-02-12 11:00:00,14.47,14.52,14.47,14.51,81000.0,14.47,14.52,14.47,14.51,81000.0
2013-02-12 11:10:00,14.52,14.52,14.49,14.49,71400.0,14.52,14.52,14.49,14.49,71400.0
2013-02-12 11:20:00,14.49,14.53,14.46,14.52,177600.0,14.49,14.53,14.46,14.52,177600.0
2013-02-12 11:30:00,14.53,14.57,14.52,14.56,153600.0,14.53,14.57,14.52,14.56,153600.0
2013-02-12 11:40:00,14.56,14.58,14.53,14.53,87600.0,14.56,14.58,14.53,14.53,87600.0
2013-02-12 11:50:00,14.54,14.57,14.53,14.55,61800.0,14.54,14.57,14.53,14.55,61800.0
2013-02-12 12:00:00,14.56,14.58,14.55,14.57,75600.0,14.56,14.58,14.55,14.57,75600.0
2013-02-12 12:10:00,14.57,14.58,14.56,14.56,82800.0,14.57,14.58,14.56,14.56,82800.0
2013-02-12 12:20:00,14.57,14.59,14.56,14.57,144000.0,14.57,14.59,14.56,14.57,144000.0
2013-02-12 12:30:00,14.56,14.58,14.53,14.57,579600.0,14.56,14.58,14.53,14.57,579600.0
2013-02-12 12:40:00,14.57,14.57,14.51,14.55,187800.0,14.57,14.57,14.51,14.55,187800.0
2013-02-12 12:50:00,14.55,14.57,14.54,14.55,97200.0,14.55,14.57,14.54,14.55,97200.0
2013-02-12 13:00:00,14.55,14.6,14.55,14.59,151200.0,14.55,14.6,14.55,14.59,151200.0
2013-02-12 13:10:00,14.59,14.59,14.56,14.57,66600.0,14.59,14.59,14.56,14.57,66600.0
2013-02-12 13:20:00,14.57,14.59,14.56,14.58,93600.0,14.57,14.59,14.56,14.58,93600.0
2013-02-12 13:30:00,14.58,14.58,14.55,14.57,123000.0,14.58,14.58,14.55,14.57,123000.0
2013-02-12 13:40:00,14.57,14.6,14.56,14.59,196800.0,14.57,14.6,14.56,14.59,196800.0
2013-02-12 13:50:00,14.59,14.59,14.56,14.56,98400.0,14.59,14.59,14.56,14.56,98400.0
2013-02-12 14:00:00,14.56,14.59,14.56,14.59,229800.0,14.56,14.59,14.56,14.59,229800.0
2013-02-12 14:10:00,14.59,14.61,14.59,14.61,124800.0,14.59,14.61,14.59,14.61,124800.0
2013-02-12 14:20:00,14.6,14.6,14.56,14.58,170400.0,14.6,14.6,14.56,14.58,170400.0
2013-02-12 14:30:00,14.58,14.62,14.56,14.62,189000.0,14.58,14.62,14.56,14.62,189000.0
2013-02-12 14:40:00,14.61,14.61,14.58,14.59,134400.0,14.61,14.61,14.58,14.59,134400.0
2013-02-12 14:50:00,14.59,14.61,14.58,14.6,266400.0,14.59,14.61,14.58,14.6,266400.0
2013-02-12 15:00:00,14.6,14.6,14.56,14.56,105000.0,14.6,14.6,14.56,14.56,105000.0
2013-02-12 15:10:00,14.56,14.58,14.56,14.56,204000.0,14.56,14.58,14.56,14.56,204000.0
2013-02-12 15:20:00,14.56,14.6,14.56,14.6,160800.0,14.56,14.6,14.56,14.6,160800.0
2013-02-12 15:30:00,14.6,14.6,14.55,14.56,209400.0,14.6,14.6,14.55,14.56,209400.0
2013-02-12 15:40:00,14.56,14.56,14.54,14.55,219000.0,14.56,14.56,14.54,14.55,219000.0
2013-02-12 15:50:00,14.55,14.58,14.55,14.57,507600.0,14.55,14.58,14.55,14.57,507600.0
2013-02-13 09:30:00,14.58,14.66,14.57,14.6,89400.0,14.58,14.66,14.57,14.6,89400.0
2013-02-13 09:40:00,14.6,14.61,14.54,14.55,90600.0,14.6,14.61,14.54,14.55,90600.0
2013-02-13 09:50:00,14.55,14.58,14.55,14.55,66000.0,14.55,14.58,14.55,14.55,66000.0
2013-02-13 10:00:00,14.56,14.58,14.54,14.55,43200.0,14.56,14.58,14.54,14.55,43200.0
2013-02-13 10:10:00,14.56,14.59,14.54,14.56,53400.0,14.56,14.59,14.54,14.56,53400.0
2013-02-13 10:20:00,14.57,14.58,14.56,14.56,34200.0,14.57,14.58,14.56,14.56,34200.0
2013-02-13 10:30:00,14.57,14.58,14.54,14.55,141000.0,14.57,14.58,14.54,14.55,141000.0
2013-02-13 10:40:00,14.55,14.56,14.51,14.51,51000.0,14.55,14.56,14.51,14.51,51000.0
2013-02-13 10:50:00,14.51,14.53,14.49,14.51,50400.0,14.51,14.53,14.49,14.51,50400.0
2013-02-13 11:00:00,14.52,14.52,14.47,14.48,57600.0,14.52,14.52,14.47,14.48,57600.0
2013-02-13 11:10:00,14.49,14.49,14.45,14.45,70200.0,14.49,14.49,14.45,14.45,70200.0
2013-02-13 11:20:00,14.45,14.45,14.4,14.43,84600.0,14.45,14.45,14.4,14.43,84600.0
2013-02-13 11:30:00,14.43,14.44,14.42,14.43,54600.0,14.43,14.44,14.42,14.43,54600.0
2013-02-13 11:40:00,14.42,14.44,14.42,14.44,75600.0,14.42,14.44,14.42,14.44,75600.0
2013-02-13 11:50:00,14.44,14.47,14.44,14.47,64800.0,14.44,14.47,14.44,14.47,64800.0
2013-02-13 12:00:00,14.47,14.49,14.47,14.49,49200.0,14.47,14.49,14.47,14.49,49200.0
2013-02-13 12:10:00,14.49,14.49,14.43,14.45,124200.0,14.49,14.49,14.43,14.45,124200.0
2013-02-13 12:20:00,14.46,14.47,14.43,14.44,50400.0,14.46,14.47,14.43,14.44,50400.0
2013-02-13 12:30:00,14.44,14.47,14.44,14.47,33600.0,14.44,14.47,14.44,14.47,33600.0
2013-02-13 12:40:00,14.46,14.47,14.46,14.47,100200.0,14.46,14.47,14.46,14.47,100200.0
2013-02-13 12:50:00,14.47,14.48,14.46,14.46,42000.0,14.47,14.48,14.46,14.46,42000.0
2013-02-13 13:00:00,14.46,14.47,14.45,14.46,45600.0,14.46,14.47,14.45,14.46,45600.0
2013-02-13 13:10:00,14.46,14.46,14.44,14.45,85800.0,14.46,14.46,14.44,14.45,85800.0
2013-02-13 13:20:00,14.45,14.46,14.44,14.46,50400.0,14.45,14.46,14.44,14.46,50400.0
2013-02-13 13:30:00,14.46,14.47,14.46,14.47,74400.0,14.46,14.47,14.46,14.47,74400.0
2013-02-13 13:40:00,14.47,14.48,14.47,14.47,54000.0,14.47,14.48,14.47,14.47,54000.0
2013-02-13 13:50:00,14.48,14.49,14.44,14.44,477000.0,14.48,14.49,14.44,14.44,477000.0
2013-02-13 14:00:00,14.44,14.46,14.41,14.42,318000.0,14.44,14.46,14.41,14.42,318000.0
2013-02-13 14:10:00,14.42,14.43,14.42,14.42,96000.0,14.42,14.43,14.42,14.42,96000.0
2013-02-13 14:20:00,14.42,14.44,14.42,14.44,67800.0,14.42,14.44,14.42,14.44,67800.0
2013-02-13 14:30:00,14.43,14.44,14.41,14.43,102600.0,14.43,14.44,14.41,14.43,102600.0
2013-02-13 14:40:00,14.43,14.44,14.42,14.44,102600.0,14.43,14.44,14.42,14.44,102600.0
2013-02-13 14:50:00,14.44,14.46,14.44,14.45,100200.0,14.44,14.46,14.44,14.45,100200.0
2013-02-13 15:00:00,14.45,14.45,14.44,14.44,124800.0,14.45,14.45,14.44,14.44,124800.0
2013-02-13 15:10:00,14.45,14.47,14.44,14.47,168600.0,14.45,14.47,14.44,14.47,168600.0
2013-02-13 15:20:00,14.46,14.49,14.46,14.48,167400.0,14.46,14.49,14.46,14.48,167400.0
2013-02-13 15:30:00,14.48,14.51,14.47,14.5,349200.0,14.48,14.51,14.47,14.5,349200.0
2013-02-13 15:40:00,14.5,14.51,14.5,14.5,357000.0,14.5,14.51,14.5,14.5,357000.0
2013-02-13 15:50:00,14.5,14.52,14.5,14.51,382200.0,14.5,14.52,14.5,14.51,382200.0
2013-02-14 09:30:00,14.49,14.53,14.42,14.49,157200.0,14.49,14.53,14.42,14.49,157200.0
2013-02-14 09:40:00,14.5,14.5,14.39,14.46,99000.0,14.5,14.5,14.39,14.46,99000.0
2013-02-14 09:50:00,14.46,14.51,14.46,14.49,50400.0,14.46,14.51,14.46,14.49,50400.0
2013-02-14 10:00:00,14.49,14.51,14.48,14.48,40200.0,14.49,14.51,14.48,14.48,40200.0
2013-02-14 10:10:00,14.47,14.49,14.45,14.49,36600.0,14.47,14.49,14.45,14.49,36600.0
2013-02-14 10:20:00,14.47,14.47,14.44,14.45,30000.0,14.47,14.47,14.44,14.45,30000.0
2013-02-14 10:30:00,14.45,14.47,14.41,14.41,46200.0,14.45,14.47,14.41,14.41,46200.0
2013-02-14 10:40:00,14.41,14.43,14.41,14.41,39600.0,14.41,14.43,14.41,14.41,39600.0
2013-02-14 10:50:00,14.41,14.41,14.37,14.38,54000.0,14.41,14.41,14.37,14.38,54000.0
2013-02-14 11:00:00,14.38,14.42,14.38,14.39,46200.0,14.38,14.42,14.38,14.39,46200.0
2013-02-14 11:10:00,14.39,14.39,14.37,14.38,40200.0,14.39,14.39,14.37,14.38,40200.0
2013-02-14 11:20:00,14.38,14.42,14.37,14.38,181800.0,14.38,14.42,14.37,14.38,181800.0
2013-02-14 11:30:00,14.38,14.38,14.35,14.35,63000.0,14.38,14.38,14.35,14.35,63000.0
2013-02-14 11:40:00,14.36,14.37,14.35,14.37,43200.0,14.36,14.37,14.35,14.37,43200.0
2013-02-14 11:50:00,14.36,14.39,14.36,14.39,37200.0,14.36,14.39,14.36,14.39,37200.0
2013-02-14 12:00:00,14.39,14.39,14.37,14.38,33000.0,14.39,14.39,14.37,14.38,33000.0
2013-02-14 12:10:00,14.39,14.39,14.37,14.37,29400.0,14.39,14.39,14.37,14.37,29400.0
2013-02-14 12:20:00,14.37,14.37,14.35,14.36,30600.0,14.37,14.37,14.35,14.36,30600.0
2013-02-14 12:30:00,14.35,14.38,14.35,14.37,50400.0,14.35,14.38,14.35,14.37,50400.0
2013-02-14 12:40:00,14.38,14.4,14.38,14.39,50400.0,14.38,14.4,14.38,14.39,50400.0
2013-02-14 12:50:00,14.4,14.42,14.39,14.4,51600.0,14.4,14.42,14.39,14.4,51600.0
2013-02-14 13:00:00,14.4,14.41,14.39,14.4,30600.0,14.4,14.41,14.39,14.4,30600.0
2013-02-14 13:10:00,14.4,14.41,14.38,14.39,116400.0,14.4,14.41,14.38,14.39,116400.0
2013-02-14 13:20:00,14.39,14.41,14.38,14.39,61800.0,14.39,14.41,14.38,14.39,61800.0
2013-02-14 13:30:00,14.4,14.42,14.39,14.41,35400.0,14.4,14.42,14.39,14.41,35400.0
2013-02-14 13:40:00,14.4,14.42,14.4,14.41,26400.0,14.4,14.42,14.4,14.41,26400.0
2013-02-14 13:50:00,14.41,14.42,14.4,14.41,141600.0,14.41,14.42,14.4,14.41,141600.0
2013-02-14 14:00:00,14.41,14.42,14.4,14.42,43800.0,14.41,14.42,14.4,14.42,43800.0
2013-02-14 14:10:00,14.42,14.42,14.38,14.38,61200.0,14.42,14.42,14.38,14.38,61200.0
2013-02-14 14:20:00,14.39,14.4,14.38,14.38,92400.0,14.39,14.4,14.38,14.38,92400.0
2013-02-14 14:30:00,14.38,14.39,14.37,14.38,61800.0,14.38,14.39,14.37,14.38,61800.0
2013-02-14 14:40:00,14.37,14.38,14.36,14.36,148800.0,14.37,14.38,14.36,14.36,148800.0
2013-02-14 14:50:00,14.36,14.38,14.36,14.38,83400.0,14.36,14.38,14.36,14.38,83400.0
2013-02-14 15:00:00,14.38,14.38,14.37,14.38,89400.0,14.38,14.38,14.37,14.38,89400.0
2013-02-14 15:10:00,14.38,14.39,14.37,14.38,142800.0,14.38,14.39,14.37,14.38,142800.0
2013-02-14 15:20:00,14.38,14.39,14.38,14.38,126600.0,14.38,14.39,14.38,14.38,126600.0
2013-02-14 15:30:00,14.38,14.4,14.37,14.37,174600.0,14.38,14.4,14.37,14.37,174600.0
2013-02-14 15:40:00,14.37,14.39,14.36,14.38,213600.0,14.37,14.39,14.36,14.38,213600.0
2013-02-14 15:50:00,14.38,14.39,14.37,14.39,409800.0,14.38,14.39,14.37,14.39,409800.0
2013-02-15 09:30:00,14.44,14.44,14.36,14.41,555000.0,14.44,14.44,14.36,14.41,555000.0
2013-02-15 09:40:00,14.41,14.42,14.36,14.36,47400.0,14.41,14.42,14.36,14.36,47400.0
2013-02-15 09:50:00,14.37,14.37,14.34,14.35,52200.0,14.37,14.37,14.34,14.35,52200.0
2013-02-15 10:00:00,14.34,14.34,14.31,14.31,100200.0,14.34,14.34,14.31,14.31,100200.0
2013-02-15 10:10:00,14.31,14.34,14.29,14.31,72000.0,14.31,14.34,14.29,14.31,72000.0
2013-02-15 10:20:00,14.31,14.33,14.3,14.32,49200.0,14.31,14.33,14.3,14.32,49200.0
2013-02-15 10:30:00,14.32,14.33,14.31,14.32,25800.0,14.32,14.33,14.31,14.32,25800.0
2013-02-15 10:40:00,14.32,14.34,14.31,14.33,71400.0,14.32,14.34,14.31,14.33,71400.0
2013-02-15 10:50:00,14.33,14.35,14.31,14.34,58200.0,14.33,14.35,14.31,14.34,58200.0
2013-02-15 11:00:00,14.35,14.37,14.34,14.37,36600.0,14.35,14.37,14.34,14.37,36600.0
2013-02-15 11:10:00,14.37,14.38,14.35,14.36,198600.0,14.37,14.38,14.35,14.36,198600.0
2013-02-15 11:20:00,14.36,14.37,14.34,14.36,209400.0,14.36,14.37,14.34,14.36,209400.0
2013-02-15 11:30:00,14.36,14.36,14.34,14.35,73200.0,14.36,14.36,14.34,14.35,73200.0
2013-02-15 11:40:00,14.35,14.35,14.33,14.34,180600.0,14.35,14.35,14.33,14.34,180600.0
2013-02-15 11:50:00,14.33,14.35,14.32,14.35,76200.0,14.33,14.35,14.32,14.35,76200.0
2013-02-15 12:00:00,14.35,14.35,14.32,14.34,190200.0,14.35,14.35,14.32,14.34,190200.0
2013-02-15 12:10:00,14.34,14.35,14.33,14.34,76800.0,14.34,14.35,14.33,14.34,76800.0
2013-02-15 12:20:00,14.34,14.37,14.34,14.36,46200.0,14.34,14.37,14.34,14.36,46200.0
2013-02-15 12:30:00,14.37,14.41,14.36,14.41,71400.0,14.37,14.41,14.36,14.41,71400.0
2013-02-15 12:40:00,14.41,14.43,14.41,14.41,40200.0,14.41,14.43,14.41,14.41,40200.0
2013-02-15 12:50:00,14.42,14.42,14.41,14.42,39600.0,14.42,14.42,14.41,14.42,39600.0
2013-02-15 13:00:00,14.42,14.43,14.4,14.4,74400.0,14.42,14.43,14.4,14.4,74400.0
2013-02-15 13:10:00,14.4,14.43,14.4,14.42,55800.0,14.4,14.43,14.4,14.42,55800.0
2013-02-15 13:20:00,14.43,14.43,14.4,14.42,226200.0,14.43,14.43,14.4,14.42,226200.0
2013-02-15 13:30:00,14.42,14.43,14.4,14.42,48600.0,14.42,14.43,14.4,14.42,48600.0
2013-02-15 13:40:00,14.42,14.44,14.42,14.43,56400.0,14.42,14.44,14.42,14.43,56400.0
2013-02-15 13:50:00,14.44,14.46,14.44,14.46,43800.0,14.44,14.46,14.44,14.46,43800.0
2013-02-15 14:00:00,14.46,14.46,14.43,14.43,30000.0,14.46,14.46,14.43,14.43,30000.0
2013-02-15 14:10:00,14.43,14.43,14.4,14.4,43200.0,14.43,14.43,14.4,14.4,43200.0
2013-02-15 14:20:00,14.4,14.41,14.38,14.39,50400.0,14.4,14.41,14.38,14.39,50400.0
2013-02-15 14:30:00,14.39,14.42,14.39,14.41,46800.0,14.39,14.42,14.39,14.41,46800.0
2013-02-15 14:40:00,14.41,14.41,14.37,14.39,59400.0,14.41,14.41,14.37,14.39,59400.0
2013-02-15 14:50:00,14.39,14.4,14.38,14.38,23400.0,14.39,14.4,14.38,14.38,23400.0
2013-02-15 15:00:00,14.38,14.4,14.38,14.4,67200.0,14.38,14.4,14.38,14.4,67200.0
2013-02-15 15:10:00,14.4,14.41,14.38,14.4,62400.0,14.4,14.41,14.38,14.4,62400.0
2013-02-15 15:20:00,14.4,14.42,14.4,14.4,57000.0,14.4,14.42,14.4,14.4,57000.0
2013-02-15 15:30:00,14.4,14.4,14.38,14.38,183600.0,14.4,14.4,14.38,14.38,183600.0
2013-02-15 15:40:00,14.38,14.4,14.38,14.38,215400.0,14.38,14.4,14.38,14.38,215400.0
2013-02-15 15:50:00,14.38,14.4,14.38,14.39,319800.0,14.38,14.4,14.38,14.39,319800.0
2013-02-19 09:30:00,14.42,14.43,14.37,14.38,286800.0,14.42,14.43,14.37,14.38,286800.0
2013-02-19 09:40:00,14.38,14.41,14.37,14.39,144000.0,14.38,14.41,14.37,14.39,144000.0
2013-02-19 09:50:00,14.39,14.41,14.38,14.4,126000.0,14.39,14.41,14.38,14.4,126000.0
2013-02-19 10:00:00,14.4,14.43,14.39,14.42,116400.0,14.4,14.43,14.39,14.42,116400.0
2013-02-19 10:10:00,14.42,14.46,14.41,14.46,126600.0,14.42,14.46,14.41,14.46,126600.0
2013-02-19 10:20:00,14.46,14.49,14.46,14.49,186000.0,14.46,14.49,14.46,14.49,186000.0
2013-02-19 10:30:00,14.49,14.49,14.47,14.47,133200.0,14.49,14.49,14.47,14.47,133200.0
2013-02-19 10:40:00,14.47,14.49,14.45,14.45,166200.0,14.47,14.49,14.45,14.45,166200.0
2013-02-19 10:50:00,14.46,14.46,14.43,14.45,145200.0,14.46,14.46,14.43,14.45,145200.0
2013-02-19 11:00:00,14.45,14.45,14.44,14.44,132600.0,14.45,14.45,14.44,14.44,132600.0
2013-02-19 11:10:00,14.44,14.45,14.44,14.45,69000.0,14.44,14.45,14.44,14.45,69000.0
2013-02-19 11:20:00,14.45,14.45,14.41,14.42,122400.0,14.45,14.45,14.41,14.42,122400.0
2013-02-19 11:30:00,14.43,14.43,14.41,14.42,57600.0,14.43,14.43,14.41,14.42,57600.0
2013-02-19 11:40:00,14.41,14.42,14.41,14.41,157800.0,14.41,14.42,14.41,14.41,157800.0
2013-02-19 11:50:00,14.41,14.41,14.37,14.38,86400.0,14.41,14.41,14.37,14.38,86400.0
2013-02-19 12:00:00,14.38,14.38,14.35,14.36,33000.0,14.38,14.38,14.35,14.36,33000.0
2013-02-19 12:10:00,14.35,14.36,14.35,14.35,37800.0,14.35,14.36,14.35,14.35,37800.0
2013-02-19 12:20:00,14.35,14.35,14.34,14.35,107400.0,14.35,14.35,14.34,14.35,107400.0
2013-02-19 12:30:00,14.35,14.36,14.34,14.35,154200.0,14.35,14.36,14.34,14.35,154200.0
2013-02-19 12:40:00,14.35,14.4,14.35,14.39,109200.0,14.35,14.4,14.35,14.39,109200.0
2013-02-19 12:50:00,14.39,14.45,14.39,14.45,149400.0,14.39,14.45,14.39,14.45,149400.0
2013-02-19 13:00:00,14.45,14.46,14.42,14.42,42600.0,14.45,14.46,14.42,14.42,42600.0
2013-02-19 13:10:00,14.42,14.42,14.4,14.41,23400.0,14.42,14.42,14.4,14.41,23400.0
2013-02-19 13:20:00,14.4,14.41,14.39,14.41,51600.0,14.4,14.41,14.39,14.41,51600.0
2013-02-19 13:30:00,14.41,14.41,14.38,14.38,51000.0,14.41,14.41,14.38,14.38,51000.0
2013-02-19 13:40:00,14.38,14.39,14.38,14.38,86400.0,14.38,14.39,14.38,14.38,86400.0
2013-02-19 13:50:00,14.38,14.4,14.37,14.39,177000.0,14.38,14.4,14.37,14.39,177000.0
2013-02-19 14:00:00,14.4,14.42,14.39,14.41,195000.0,14.4,14.42,14.39,14.41,195000.0
2013-02-19 14:10:00,14.41,14.43,14.4,14.42,148200.0,14.41,14.43,14.4,14.42,148200.0
2013-02-19 14:20:00,14.42,14.44,14.42,14.44,60600.0,14.42,14.44,14.42,14.44,60600.0
2013-02-19 14:30:00,14.43,14.44,14.42,14.42,49200.0,14.43,14.44,14.42,14.42,49200.0
2013-02-19 14:40:00,14.42,14.43,14.41,14.41,89400.0,14.42,14.43,14.41,14.41,89400.0
2013-02-19 14:50:00,14.41,14.43,14.4,14.41,192600.0,14.41,14.43,14.4,14.41,192600.0
2013-02-19 15:00:00,14.41,14.41,14.39,14.41,144600.0,14.41,14.41,14.39,14.41,144600.0
2013-02-19 15:10:00,14.41,14.42,14.41,14.42,81000.0,14.41,14.42,14.41,14.42,81000.0
2013-02-19 15:20:00,14.43,14.45,14.43,14.45,72000.0,14.43,14.45,14.43,14.45,72000.0
2013-02-19 15:30:00,14.45,14.45,14.43,14.43,121200.0,14.45,14.45,14.43,14.43,121200.0
2013-02-19 15:40:00,14.43,14.44,14.43,14.44,178200.0,14.43,14.44,14.43,14.44,178200.0
2013-02-19 15:50:00,14.44,14.45,14.43,14.45,250200.0,14.44,14.45,14.43,14.45,250200.0
2013-02-20 09:30:00,14.41,14.49,14.41,14.45,91800.0,14.41,14.49,14.41,14.45,91800.0
2013-02-20 09:40:00,14.45,14.47,14.44,14.45,70200.0,14.45,14.47,14.44,14.45,70200.0
2013-02-20 09:50:00,14.44,14.45,14.41,14.43,94200.0,14.44,14.45,14.41,14.43,94200.0
2013-02-20 10:00:00,14.42,14.45,14.41,14.45,42600.0,14.42,14.45,14.41,14.45,42600.0
2013-02-20 10:10:00,14.45,14.49,14.44,14.46,81600.0,14.45,14.49,14.44,14.46,81600.0
2013-02-20 10:20:00,14.45,14.46,14.44,14.45,41400.0,14.45,14.46,14.44,14.45,41400.0
2013-02-20 10:30:00,14.46,14.47,14.44,14.45,55800.0,14.46,14.47,14.44,14.45,55800.0
2013-02-20 10:40:00,14.45,14.45,14.43,14.43,32400.0,14.45,14.45,14.43,14.43,32400.0
2013-02-20 10:50:00,14.42,14.42,14.4,14.42,44400.0,14.42,14.42,14.4,14.42,44400.0
2013-02-20 11:00:00,14.41,14.44,14.41,14.44,46800.0,14.41,14.44,14.41,14.44,46800.0
2013-02-20 11:10:00,14.44,14.45,14.44,14.44,43800.0,14.44,14.45,14.44,14.44,43800.0
2013-02-20 11:20:00,14.44,14.47,14.42,14.43,158400.0,14.44,14.47,14.42,14.43,158400.0
2013-02-20 11:30:00,14.43,14.44,14.41,14.42,123000.0,14.43,14.44,14.41,14.42,123000.0
2013-02-20 11:40:00,14.42,14.42,14.41,14.42,40200.0,14.42,14.42,14.41,14.42,40200.0
2013-02-20 11:50:00,14.42,14.43,14.41,14.43,157800.0,14.42,14.43,14.41,14.43,157800.0
2013-02-20 12:00:00,14.43,14.44,14.41,14.42,39600.0,14.43,14.44,14.41,14.42,39600.0
2013-02-20 12:10:00,14.43,14.44,14.42,14.42,38400.0,14.43,14.44,14.42,14.42,38400.0
2013-02-20 12:20:00,14.43,14.46,14.43,14.45,73800.0,14.43,14.46,14.43,14.45,73800.0
2013-02-20 12:30:00,14.46,14.47,14.45,14.46,86400.0,14.46,14.47,14.45,14.46,86400.0
2013-02-20 12:40:00,14.47,14.48,14.46,14.46,75600.0,14.47,14.48,14.46,14.46,75600.0
2013-02-20 12:50:00,14.46,14.47,14.44,14.46,145200.0,14.46,14.47,14.44,14.46,145200.0
2013-02-20 13:00:00,14.46,14.47,14.45,14.46,75000.0,14.46,14.47,14.45,14.46,75000.0
2013-02-20 13:10:00,14.46,14.47,14.45,14.46,39000.0,14.46,14.47,14.45,14.46,39000.0
2013-02-20 13:20:00,14.47,14.47,14.45,14.46,69600.0,14.47,14.47,14.45,14.46,69600.0
2013-02-20 13:30:00,14.46,14.47,14.45,14.46,110400.0,14.46,14.47,14.45,14.46,110400.0
2013-02-20 13:40:00,14.46,14.47,14.45,14.45,148200.0,14.46,14.47,14.45,14.45,148200.0
2013-02-20 13:50:00,14.46,14.47,14.45,14.47,91800.0,14.46,14.47,14.45,14.47,91800.0
2013-02-20 14:00:00,14.47,14.49,14.46,14.49,88800.0,14.47,14.49,14.46,14.49,88800.0
2013-02-20 14:10:00,14.49,14.49,14.45,14.47,147600.0,14.49,14.49,14.45,14.47,147600.0
2013-02-20 14:20:00,14.47,14.49,14.45,14.48,58200.0,14.47,14.49,14.45,14.48,58200.0
2013-02-20 14:30:00,14.47,14.48,14.47,14.47,45000.0,14.47,14.48,14.47,14.47,45000.0
2013-02-20 14:40:00,14.47,14.47,14.44,14.45,107400.0,14.47,14.47,14.44,14.45,107400.0
2013-02-20 14:50:00,14.45,14.46,14.41,14.43,211800.0,14.45,14.46,14.41,14.43,211800.0
2013-02-20 15:00:00,14.43,14.43,14.4,14.42,118800.0,14.43,14.43,14.4,14.42,118800.0
2013-02-20 15:10:00,14.42,14.43,14.4,14.41,111600.0,14.42,14.43,14.4,14.41,111600.0
2013-02-20 15:20:00,14.41,14.42,14.38,14.39,126600.0,14.41,14.42,14.38,14.39,126600.0
2013-02-20 15:30:00,14.4,14.42,14.38,14.42,184200.0,14.4,14.42,14.38,14.42,184200.0
2013-02-20 15:40:00,14.41,14.43,14.4,14.41,238200.0,14.41,14.43,14.4,14.41,238200.0
2013-02-20 15:50:00,14.41,14.42,14.39,14.4,343200.0,14.41,14.42,14.39,14.4,343200.0
2013-02-21 09:30:00,14.34,14.47,14.33,14.46,164400.0,14.34,14.47,14.33,14.46,164400.0
2013-02-21 09:40:00,14.46,14.46,14.3,14.3,138600.0,14.46,14.46,14.3,14.3,138600.0
2013-02-21 09:50:00,14.29,14.3,14.23,14.29,184800.0,14.29,14.3,14.23,14.29,184800.0
2013-02-21 10:00:00,14.29,14.29,14.2,14.23,308400.0,14.29,14.29,14.2,14.23,308400.0
2013-02-21 10:10:00,14.23,14.26,14.21,14.22,305400.0,14.23,14.26,14.21,14.22,305400.0
2013-02-21 10:20:00,14.22,14.31,14.22,14.31,153000.0,14.22,14.31,14.22,14.31,153000.0
2013-02-21 10:30:00,14.31,14.31,14.28,14.29,120000.0,14.31,14.31,14.28,14.29,120000.0
2013-02-21 10:40:00,14.3,14.38,14.29,14.37,107400.0,14.3,14.38,14.29,14.37,107400.0
2013-02-21 10:50:00,14.37,14.4,14.34,14.34,117000.0,14.37,14.4,14.34,14.34,117000.0
2013-02-21 11:00:00,14.34,14.34,14.27,14.27,105600.0,14.34,14.34,14.27,14.27,105600.0
2013-02-21 11:10:00,14.27,14.27,14.22,14.22,164400.0,14.27,14.27,14.22,14.22,164400.0
2013-02-21 11:20:00,14.22,14.23,14.2,14.2,85800.0,14.22,14.23,14.2,14.2,85800.0
2013-02-21 11:30:00,14.2,14.25,14.2,14.25,114600.0,14.2,14.25,14.2,14.25,114600.0
2013-02-21 11:40:00,14.25,14.26,14.25,14.26,111600.0,14.25,14.26,14.25,14.26,111600.0
2013-02-21 11:50:00,14.26,14.27,14.25,14.25,77400.0,14.26,14.27,14.25,14.25,77400.0
2013-02-21 12:00:00,14.25,14.26,14.25,14.25,126000.0,14.25,14.26,14.25,14.25,126000.0
2013-02-21 12:10:00,14.25,14.27,14.25,14.25,116400.0,14.25,14.27,14.25,14.25,116400.0
2013-02-21 12:20:00,14.25,14.26,14.25,14.25,133800.0,14.25,14.26,14.25,14.25,133800.0
2013-02-21 12:30:00,14.25,14.26,14.25,14.25,110400.0,14.25,14.26,14.25,14.25,110400.0
2013-02-21 12:40:00,14.25,14.25,14.21,14.22,102000.0,14.25,14.25,14.21,14.22,102000.0
2013-02-21 12:50:00,14.21,14.21,14.19,14.21,64200.0,14.21,14.21,14.19,14.21,64200.0
2013-02-21 13:00:00,14.21,14.23,14.2,14.2,128400.0,14.21,14.23,14.2,14.2,128400.0
2013-02-21 13:10:00,14.2,14.24,14.18,14.23,115200.0,14.2,14.24,14.18,14.23,115200.0
2013-02-21 13:20:00,14.23,14.25,14.23,14.24,64800.0,14.23,14.25,14.23,14.24,64800.0
2013-02-21 13:30:00,14.24,14.26,14.23,14.26,49200.0,14.24,14.26,14.23,14.26,49200.0
2013-02-21 13:40:00,14.25,14.27,14.25,14.26,281400.0,14.25,14.27,14.25,14.26,281400.0
2013-02-21 13:50:00,14.25,14.28,14.25,14.28,59400.0,14.25,14.28,14.25,14.28,59400.0
2013-02-21 14:00:00,14.28,14.28,14.24,14.25,154200.0,14.28,14.28,14.24,14.25,154200.0
2013-02-21 14:10:00,14.25,14.25,14.24,14.25,58200.0,14.25,14.25,14.24,14.25,58200.0
2013-02-21 14:20:00,14.25,14.25,14.24,14.24,113400.0,14.25,14.25,14.24,14.24,113400.0
2013-02-21 14:30:00,14.24,14.27,14.24,14.27,138000.0,14.24,14.27,14.24,14.27,138000.0
2013-02-21 14:40:00,14.27,14.28,14.26,14.28,115800.0,14.27,14.28,14.26,14.28,115800.0
2013-02-21 14:50:00,14.28,14.31,14.28,14.3,124800.0,14.28,14.31,14.28,14.3,124800.0
2013-02-21 15:00:00,14.29,14.3,14.29,14.29,154800.0,14.29,14.3,14.29,14.29,154800.0
2013-02-21 15:10:00,14.29,14.3,14.29,14.29,134400.0,14.29,14.3,14.29,14.29,134400.0
2013-02-21 15:20:00,14.29,14.3,14.29,14.29,263400.0,14.29,14.3,14.29,14.29,263400.0
2013-02-21 15:30:00,14.29,14.3,14.27,14.27,244200.0,14.29,14.3,14.27,14.27,244200.0
2013-02-21 15:40:00,14.27,14.29,14.26,14.28,319200.0,14.27,14.29,14.26,14.28,319200.0
2013-02-21 15:50:00,14.28,14.29,14.26,14.28,312600.0,14.28,14.29,14.26,14.28,312600.0
2013-02-22 09:30:00,14.3,14.4,14.21,14.28,490200.0,14.3,14.4,14.21,14.28,490200.0
2013-02-22 09:40:00,14.27,14.31,14.25,14.27,93000.0,14.27,14.31,14.25,14.27,93000.0
2013-02-22 09:50:00,14.28,14.31,14.27,14.28,97200.0,14.28,14.31,14.27,14.28,97200.0
2013-02-22 10:00:00,14.29,14.31,14.27,14.31,40200.0,14.29,14.31,14.27,14.31,40200.0
2013-02-22 10:10:00,14.32,14.34,14.31,14.33,49200.0,14.32,14.34,14.31,14.33,49200.0
2013-02-22 10:20:00,14.34,14.34,14.31,14.33,83400.0,14.34,14.34,14.31,14.33,83400.0
2013-02-22 10:30:00,14.34,14.34,14.31,14.33,188400.0,14.34,14.34,14.31,14.33,188400.0
2013-02-22 10:40:00,14.32,14.34,14.32,14.32,55200.0,14.32,14.34,14.32,14.32,55200.0
2013-02-22 10:50:00,14.32,14.34,14.32,14.33,96000.0,14.32,14.34,14.32,14.33,96000.0
2013-02-22 11:00:00,14.33,14.34,14.32,14.33,192000.0,14.33,14.34,14.32,14.33,192000.0
2013-02-22 11:10:00,14.33,14.33,14.32,14.33,193800.0,14.33,14.33,14.32,14.33,193800.0
2013-02-22 11:20:00,14.33,14.33,14.33,14.33,124800.0,14.33,14.33,14.33,14.33,124800.0
2013-02-22 11:30:00,14.33,14.33,14.33,14.33,76800.0,14.33,14.33,14.33,14.33,76800.0
2013-02-22 11:40:00,14.33,14.33,14.33,14.33,90600.0,14.33,14.33,14.33,14.33,90600.0
2013-02-22 11:50:00,14.33,14.33,14.32,14.33,149400.0,14.33,14.33,14.32,14.33,149400.0
2013-02-22 12:00:00,14.33,14.33,14.33,14.33,97200.0,14.33,14.33,14.33,14.33,97200.0
2013-02-22 12:10:00,14.33,14.33,14.33,14.33,118200.0,14.33,14.33,14.33,14.33,118200.0
2013-02-22 12:20:00,14.33,14.37,14.33,14.35,116400.0,14.33,14.37,14.33,14.35,116400.0
2013-02-22 12:30:00,14.35,14.37,14.35,14.37,55800.0,14.35,14.37,14.35,14.37,55800.0
2013-02-22 12:40:00,14.37,14.37,14.35,14.36,39600.0,14.37,14.37,14.35,14.36,39600.0
2013-02-22 12:50:00,14.36,14.37,14.35,14.35,142800.0,14.36,14.37,14.35,14.35,142800.0
2013-02-22 13:00:00,14.35,14.37,14.35,14.35,21000.0,14.35,14.37,14.35,14.35,21000.0
2013-02-22 13:10:00,14.35,14.37,14.35,14.37,34200.0,14.35,14.37,14.35,14.37,34200.0
2013-02-22 13:20:00,14.38,14.38,14.36,14.36,14400.0,14.38,14.38,14.36,14.36,14400.0
2013-02-22 13:30:00,14.37,14.37,14.36,14.37,22200.0,14.37,14.37,14.36,14.37,22200.0
2013-02-22 13:40:00,14.37,14.38,14.36,14.38,33600.0,14.37,14.38,14.36,14.38,33600.0
2013-02-22 13:50:00,14.38,14.39,14.37,14.39,47400.0,14.38,14.39,14.37,14.39,47400.0
2013-02-22 14:00:00,14.39,14.39,14.37,14.38,31800.0,14.39,14.39,14.37,14.38,31800.0
2013-02-22 14:10:00,14.38,14.39,14.38,14.39,29400.0,14.38,14.39,14.38,14.39,29400.0
2013-02-22 14:20:00,14.38,14.39,14.38,14.39,26400.0,14.38,14.39,14.38,14.39,26400.0
2013-02-22 14:30:00,14.39,14.4,14.38,14.39,52200.0,14.39,14.4,14.38,14.39,52200.0
2013-02-22 14:40:00,14.39,14.4,14.38,14.39,66600.0,14.39,14.4,14.38,14.39,66600.0
2013-02-22 14:50:00,14.39,14.41,14.39,14.41,63600.0,14.39,14.41,14.39,14.41,63600.0
2013-02-22 15:00:00,14.41,14.41,14.38,14.39,72600.0,14.41,14.41,14.38,14.39,72600.0
2013-02-22 15:10:00,14.39,14.4,14.39,14.39,88200.0,14.39,14.4,14.39,14.39,88200.0
2013-02-22 15:20:00,14.39,14.39,14.39,14.39,100200.0,14.39,14.39,14.39,14.39,100200.0
2013-02-22 15:30:00,14.4,14.4,14.38,14.39,117000.0,14.4,14.4,14.38,14.39,117000.0
2013-02-22 15:40:00,14.39,14.4,14.38,14.39,125400.0,14.39,14.4,14.38,14.39,125400.0
2013-02-22 15:50:00,14.39,14.4,14.37,14.4,222000.0,14.39,14.4,14.37,14.4,222000.0
2013-02-25 09:30:00,14.42,14.76,14.42,14.65,487800.0,14.42,14.76,14.42,14.65,487800.0
2013-02-25 09:40:00,14.65,14.79,14.64,14.72,319200.0,14.65,14.79,14.64,14.72,319200.0
2013-02-25 09:50:00,14.72,14.73,14.58,14.59,160200.0,14.72,14.73,14.58,14.59,160200.0
2013-02-25 10:00:00,14.59,14.64,14.55,14.63,259800.0,14.59,14.64,14.55,14.63,259800.0
2013-02-25 10:10:00,14.63,14.64,14.6,14.62,143400.0,14.63,14.64,14.6,14.62,143400.0
2013-02-25 10:20:00,14.62,14.64,14.61,14.62,247800.0,14.62,14.64,14.61,14.62,247800.0
2013-02-25 10:30:00,14.63,14.63,14.6,14.6,118200.0,14.63,14.63,14.6,14.6,118200.0
2013-02-25 10:40:00,14.59,14.64,14.59,14.6,66000.0,14.59,14.64,14.59,14.6,66000.0
2013-02-25 10:50:00,14.6,14.63,14.58,14.61,111600.0,14.6,14.63,14.58,14.61,111600.0
2013-02-25 11:00:00,14.61,14.62,14.59,14.61,43800.0,14.61,14.62,14.59,14.61,43800.0
2013-02-25 11:10:00,14.62,14.62,14.6,14.61,40800.0,14.62,14.62,14.6,14.61,40800.0
2013-02-25 11:20:00,14.61,14.65,14.6,14.63,81000.0,14.61,14.65,14.6,14.63,81000.0
2013-02-25 11:30:00,14.63,14.65,14.59,14.63,151200.0,14.63,14.65,14.59,14.63,151200.0
2013-02-25 11:40:00,14.63,14.65,14.61,14.62,168600.0,14.63,14.65,14.61,14.62,168600.0
2013-02-25 11:50:00,14.61,14.61,14.56,14.61,132600.0,14.61,14.61,14.56,14.61,132600.0
2013-02-25 12:00:00,14.61,14.62,14.59,14.6,129600.0,14.61,14.62,14.59,14.6,129600.0
2013-02-25 12:10:00,14.61,14.61,14.59,14.6,63600.0,14.61,14.61,14.59,14.6,63600.0
2013-02-25 12:20:00,14.6,14.62,14.6,14.6,113400.0,14.6,14.62,14.6,14.6,113400.0
2013-02-25 12:30:00,14.6,14.62,14.6,14.61,222000.0,14.6,14.62,14.6,14.61,222000.0
2013-02-25 12:40:00,14.62,14.62,14.6,14.61,78000.0,14.62,14.62,14.6,14.61,78000.0
2013-02-25 12:50:00,14.61,14.64,14.61,14.64,66000.0,14.61,14.64,14.61,14.64,66000.0
2013-02-25 13:00:00,14.64,14.64,14.6,14.61,92400.0,14.64,14.64,14.6,14.61,92400.0
2013-02-25 13:10:00,14.61,14.62,14.6,14.61,96000.0,14.61,14.62,14.6,14.61,96000.0
2013-02-25 13:20:00,14.61,14.63,14.6,14.61,160200.0,14.61,14.63,14.6,14.61,160200.0
2013-02-25 13:30:00,14.61,14.62,14.6,14.6,140400.0,14.61,14.62,14.6,14.6,140400.0
2013-02-25 13:40:00,14.61,14.62,14.6,14.62,183600.0,14.61,14.62,14.6,14.62,183600.0
2013-02-25 13:50:00,14.62,14.62,14.59,14.6,214800.0,14.62,14.62,14.59,14.6,214800.0
2013-02-25 14:00:00,14.6,14.62,14.6,14.62,244200.0,14.6,14.62,14.6,14.62,244200.0
2013-02-25 14:10:00,14.62,14.62,14.6,14.6,61200.0,14.62,14.62,14.6,14.6,61200.0
2013-02-25 14:20:00,14.6,14.6,14.56,14.56,150000.0,14.6,14.6,14.56,14.56,150000.0
2013-02-25 14:30:00,14.57,14.59,14.55,14.55,58200.0,14.57,14.59,14.55,14.55,58200.0
2013-02-25 14:40:00,14.55,14.56,14.53,14.55,66600.0,14.55,14.56,14.53,14.55,66600.0
2013-02-25 14:50:00,14.54,14.56,14.52,14.54,111600.0,14.54,14.56,14.52,14.54,111600.0
2013-02-25 15:00:00,14.54,14.55,14.52,14.55,193800.0,14.54,14.55,14.52,14.55,193800.0
2013-02-25 15:10:00,14.55,14.56,14.53,14.53,289800.0,14.55,14.56,14.53,14.53,289800.0
2013-02-25 15:20:00,14.53,14.55,14.53,14.54,295200.0,14.53,14.55,14.53,14.54,295200.0
2013-02-25 15:30:00,14.54,14.56,14.52,14.52,387600.0,14.54,14.56,14.52,14.52,387600.0
2013-02-25 15:40:00,14.52,14.52,14.48,14.49,309000.0,14.52,14.52,14.48,14.49,309000.0
2013-02-25 15:50:00,14.49,14.49,14.41,14.42,636000.0,14.49,14.49,14.41,14.42,636000.0
2013-02-26 09:30:00,14.45,14.49,14.41,14.48,293400.0,14.45,14.49,14.41,14.48,293400.0
2013-02-26 09:40:00,14.47,14.48,14.36,14.38,163800.0,14.47,14.48,14.36,14.38,163800.0
2013-02-26 09:50:00,14.39,14.52,14.39,14.5,396000.0,14.39,14.52,14.39,14.5,396000.0
2013-02-26 10:00:00,14.51,14.52,14.45,14.45,218400.0,14.51,14.52,14.45,14.45,218400.0
2013-02-26 10:10:00,14.45,14.5,14.44,14.47,122400.0,14.45,14.5,14.44,14.47,122400.0
2013-02-26 10:20:00,14.46,14.47,14.44,14.44,26400.0,14.46,14.47,14.44,14.44,26400.0
2013-02-26 10:30:00,14.44,14.44,14.41,14.43,72600.0,14.44,14.44,14.41,14.43,72600.0
2013-02-26 10:40:00,14.42,14.43,14.38,14.43,61200.0,14.42,14.43,14.38,14.43,61200.0
2013-02-26 10:50:00,14.44,14.44,14.4,14.41,97800.0,14.44,14.44,14.4,14.41,97800.0
2013-02-26 11:00:00,14.41,14.42,14.34,14.37,122400.0,14.41,14.42,14.34,14.37,122400.0
2013-02-26 11:10:00,14.36,14.44,14.36,14.43,194400.0,14.36,14.44,14.36,14.43,194400.0
2013-02-26 11:20:00,14.42,14.44,14.4,14.44,198600.0,14.42,14.44,14.4,14.44,198600.0
2013-02-26 11:30:00,14.42,14.42,14.34,14.35,103200.0,14.42,14.42,14.34,14.35,103200.0
2013-02-26 11:40:00,14.35,14.37,14.32,14.37,63000.0,14.35,14.37,14.32,14.37,63000.0
2013-02-26 11:50:00,14.38,14.41,14.38,14.4,47400.0,14.38,14.41,14.38,14.4,47400.0
2013-02-26 12:00:00,14.39,14.42,14.38,14.41,58200.0,14.39,14.42,14.38,14.41,58200.0
2013-02-26 12:10:00,14.41,14.42,14.4,14.4,26400.0,14.41,14.42,14.4,14.4,26400.0
2013-02-26 12:20:00,14.4,14.43,14.39,14.42,72600.0,14.4,14.43,14.39,14.42,72600.0
2013-02-26 12:30:00,14.41,14.45,14.41,14.43,54000.0,14.41,14.45,14.41,14.43,54000.0
2013-02-26 12:40:00,14.43,14.44,14.4,14.41,208800.0,14.43,14.44,14.4,14.41,208800.0
2013-02-26 12:50:00,14.41,14.42,14.39,14.4,58200.0,14.41,14.42,14.39,14.4,58200.0
2013-02-26 13:00:00,14.41,14.44,14.41,14.43,54000.0,14.41,14.44,14.41,14.43,54000.0
2013-02-26 13:10:00,14.43,14.46,14.42,14.45,78000.0,14.43,14.46,14.42,14.45,78000.0
2013-02-26 13:20:00,14.44,14.45,14.43,14.45,75000.0,14.44,14.45,14.43,14.45,75000.0
2013-02-26 13:30:00,14.44,14.48,14.44,14.47,78600.0,14.44,14.48,14.44,14.47,78600.0
2013-02-26 13:40:00,14.47,14.49,14.47,14.48,95400.0,14.47,14.49,14.47,14.48,95400.0
2013-02-26 13:50:00,14.48,14.5,14.47,14.5,61800.0,14.48,14.5,14.47,14.5,61800.0
2013-02-26 14:00:00,14.5,14.53,14.49,14.52,70200.0,14.5,14.53,14.49,14.52,70200.0
2013-02-26 14:10:00,14.52,14.52,14.5,14.51,35400.0,14.52,14.52,14.5,14.51,35400.0
2013-02-26 14:20:00,14.51,14.52,14.49,14.51,63000.0,14.51,14.52,14.49,14.51,63000.0
2013-02-26 14:30:00,14.51,14.52,14.49,14.51,59400.0,14.51,14.52,14.49,14.51,59400.0
2013-02-26 14:40:00,14.51,14.52,14.49,14.51,64800.0,14.51,14.52,14.49,14.51,64800.0
2013-02-26 14:50:00,14.51,14.52,14.5,14.51,139800.0,14.51,14.52,14.5,14.51,139800.0
2013-02-26 15:00:00,14.51,14.53,14.49,14.51,75000.0,14.51,14.53,14.49,14.51,75000.0
2013-02-26 15:10:00,14.51,14.51,14.49,14.49,64800.0,14.51,14.51,14.49,14.49,64800.0
2013-02-26 15:20:00,14.49,14.5,14.48,14.49,72600.0,14.49,14.5,14.48,14.49,72600.0
2013-02-26 15:30:00,14.49,14.49,14.47,14.49,66000.0,14.49,14.49,14.47,14.49,66000.0
2013-02-26 15:40:00,14.49,14.52,14.49,14.52,244200.0,14.49,14.52,14.49,14.52,244200.0
2013-02-26 15:50:00,14.51,14.52,14.47,14.47,507600.0,14.51,14.52,14.47,14.47,507600.0
2013-02-27 09:30:00,14.43,14.5,14.4,14.46,140400.0,14.43,14.5,14.4,14.46,140400.0
2013-02-27 09:40:00,14.47,14.47,14.42,14.44,77400.0,14.47,14.47,14.42,14.44,77400.0
2013-02-27 09:50:00,14.44,14.46,14.41,14.42,175800.0,14.44,14.46,14.41,14.42,175800.0
2013-02-27 10:00:00,14.43,14.46,14.41,14.41,60000.0,14.43,14.46,14.41,14.41,60000.0
2013-02-27 10:10:00,14.43,14.43,14.4,14.4,116400.0,14.43,14.43,14.4,14.4,116400.0
2013-02-27 10:20:00,14.4,14.4,14.36,14.38,106800.0,14.4,14.4,14.36,14.38,106800.0
2013-02-27 10:30:00,14.38,14.38,14.34,14.37,365400.0,14.38,14.38,14.34,14.37,365400.0
2013-02-27 10:40:00,14.37,14.38,14.31,14.31,184800.0,14.37,14.38,14.31,14.31,184800.0
2013-02-27 10:50:00,14.31,14.32,14.29,14.29,157200.0,14.31,14.32,14.29,14.29,157200.0
2013-02-27 11:00:00,14.28,14.29,14.23,14.27,333600.0,14.28,14.29,14.23,14.27,333600.0
2013-02-27 11:10:00,14.27,14.28,14.26,14.27,223800.0,14.27,14.28,14.26,14.27,223800.0
2013-02-27 11:20:00,14.27,14.29,14.23,14.23,126000.0,14.27,14.29,14.23,14.23,126000.0
2013-02-27 11:30:00,14.24,14.25,14.24,14.24,163200.0,14.24,14.25,14.24,14.24,163200.0
2013-02-27 11:40:00,14.24,14.25,14.22,14.25,327000.0,14.24,14.25,14.22,14.25,327000.0
2013-02-27 11:50:00,14.25,14.25,14.24,14.24,142800.0,14.25,14.25,14.24,14.24,142800.0
2013-02-27 12:00:00,14.24,14.25,14.21,14.24,271200.0,14.24,14.25,14.21,14.24,271200.0
2013-02-27 12:10:00,14.24,14.27,14.24,14.26,73200.0,14.24,14.27,14.24,14.26,73200.0
2013-02-27 12:20:00,14.26,14.29,14.26,14.29,57600.0,14.26,14.29,14.26,14.29,57600.0
2013-02-27 12:30:00,14.29,14.3,14.28,14.28,53400.0,14.29,14.3,14.28,14.28,53400.0
2013-02-27 12:40:00,14.28,14.29,14.28,14.28,52800.0,14.28,14.29,14.28,14.28,52800.0
2013-02-27 12:50:00,14.28,14.29,14.26,14.28,164400.0,14.28,14.29,14.26,14.28,164400.0
2013-02-27 13:00:00,14.28,14.28,14.26,14.26,150600.0,14.28,14.28,14.26,14.26,150600.0
2013-02-27 13:10:00,14.26,14.27,14.24,14.24,111000.0,14.26,14.27,14.24,14.24,111000.0
2013-02-27 13:20:00,14.24,14.25,14.24,14.24,115200.0,14.24,14.25,14.24,14.24,115200.0
2013-02-27 13:30:00,14.25,14.27,14.24,14.27,195600.0,14.25,14.27,14.24,14.27,195600.0
2013-02-27 13:40:00,14.26,14.28,14.26,14.28,89400.0,14.26,14.28,14.26,14.28,89400.0
2013-02-27 13:50:00,14.27,14.3,14.27,14.28,157200.0,14.27,14.3,14.27,14.28,157200.0
2013-02-27 14:00:00,14.29,14.31,14.28,14.29,91800.0,14.29,14.31,14.28,14.29,91800.0
2013-02-27 14:10:00,14.29,14.34,14.29,14.32,144000.0,14.29,14.34,14.29,14.32,144000.0
2013-02-27 14:20:00,14.33,14.33,14.33,14.33,76200.0,14.33,14.33,14.33,14.33,76200.0
2013-02-27 14:30:00,14.33,14.36,14.33,14.36,99600.0,14.33,14.36,14.33,14.36,99600.0
2013-02-27 14:40:00,14.36,14.37,14.34,14.37,70800.0,14.36,14.37,14.34,14.37,70800.0
2013-02-27 14:50:00,14.37,14.38,14.36,14.38,52800.0,14.37,14.38,14.36,14.38,52800.0
2013-02-27 15:00:00,14.38,14.38,14.35,14.37,79800.0,14.38,14.38,14.35,14.37,79800.0
2013-02-27 15:10:00,14.37,14.39,14.36,14.38,165000.0,14.37,14.39,14.36,14.38,165000.0
2013-02-27 15:20:00,14.38,14.41,14.38,14.4,190800.0,14.38,14.41,14.38,14.4,190800.0
2013-02-27 15:30:00,14.4,14.42,14.39,14.42,130800.0,14.4,14.42,14.39,14.42,130800.0
2013-02-27 15:40:00,14.43,14.43,14.4,14.42,259800.0,14.43,14.43,14.4,14.42,259800.0
2013-02-27 15:50:00,14.42,14.42,14.4,14.41,231600.0,14.42,14.42,14.4,14.41,231600.0
2013-02-28 09:30:00,14.42,14.55,14.39,14.53,340800.0,14.42,14.55,14.39,14.53,340800.0
2013-02-28 09:40:00,14.54,14.56,14.51,14.54,302400.0,14.54,14.56,14.51,14.54,302400.0
2013-02-28 09:50:00,14.54,14.54,14.48,14.52,187200.0,14.54,14.54,14.48,14.52,187200.0
2013-02-28 10:00:00,14.53,14.53,14.48,14.49,116400.0,14.53,14.53,14.48,14.49,116400.0
2013-02-28 10:10:00,14.49,14.5,14.48,14.49,138600.0,14.49,14.5,14.48,14.49,138600.0
2013-02-28 10:20:00,14.49,14.51,14.47,14.51,79200.0,14.49,14.51,14.47,14.51,79200.0
2013-02-28 10:30:00,14.51,14.53,14.5,14.51,69000.0,14.51,14.53,14.5,14.51,69000.0
2013-02-28 10:40:00,14.52,14.52,14.48,14.48,45000.0,14.52,14.52,14.48,14.48,45000.0
2013-02-28 10:50:00,14.48,14.5,14.48,14.5,43800.0,14.48,14.5,14.48,14.5,43800.0
2013-02-28 11:00:00,14.5,14.51,14.47,14.47,90600.0,14.5,14.51,14.47,14.47,90600.0
2013-02-28 11:10:00,14.47,14.48,14.42,14.42,187800.0,14.47,14.48,14.42,14.42,187800.0
2013-02-28 11:20:00,14.42,14.44,14.42,14.43,54000.0,14.42,14.44,14.42,14.43,54000.0
2013-02-28 11:30:00,14.43,14.43,14.38,14.38,51600.0,14.43,14.43,14.38,14.38,51600.0
2013-02-28 11:40:00,14.38,14.38,14.34,14.35,126600.0,14.38,14.38,14.34,14.35,126600.0
2013-02-28 11:50:00,14.35,14.37,14.34,14.36,89400.0,14.35,14.37,14.34,14.36,89400.0
2013-02-28 12:00:00,14.36,14.37,14.35,14.35,26400.0,14.36,14.37,14.35,14.35,26400.0
2013-02-28 12:10:00,14.36,14.36,14.35,14.36,161400.0,14.36,14.36,14.35,14.36,161400.0
2013-02-28 12:20:00,14.37,14.38,14.35,14.37,74400.0,14.37,14.38,14.35,14.37,74400.0
2013-02-28 12:30:00,14.37,14.38,14.36,14.36,35400.0,14.37,14.38,14.36,14.36,35400.0
2013-02-28 12:40:00,14.36,14.39,14.36,14.38,42600.0,14.36,14.39,14.36,14.38,42600.0
2013-02-28 12:50:00,14.37,14.4,14.35,14.37,184800.0,14.37,14.4,14.35,14.37,184800.0
2013-02-28 13:00:00,14.37,14.39,14.37,14.38,34800.0,14.37,14.39,14.37,14.38,34800.0
2013-02-28 13:10:00,14.38,14.38,14.36,14.38,56400.0,14.38,14.38,14.36,14.38,56400.0
2013-02-28 13:20:00,14.4,14.42,14.39,14.39,39600.0,14.4,14.42,14.39,14.39,39600.0
2013-02-28 13:30:00,14.39,14.39,14.34,14.34,198000.0,14.39,14.39,14.34,14.34,198000.0
2013-02-28 13:40:00,14.34,14.35,14.3,14.35,128400.0,14.34,14.35,14.3,14.35,128400.0
2013-02-28 13:50:00,14.36,14.38,14.35,14.35,138600.0,14.36,14.38,14.35,14.35,138600.0
2013-02-28 14:00:00,14.36,14.37,14.35,14.37,48000.0,14.36,14.37,14.35,14.37,48000.0
2013-02-28 14:10:00,14.37,14.38,14.36,14.37,96000.0,14.37,14.38,14.36,14.37,96000.0
2013-02-28 14:20:00,14.37,14.4,14.37,14.4,93000.0,14.37,14.4,14.37,14.4,93000.0
2013-02-28 14:30:00,14.4,14.41,14.35,14.36,501600.0,14.4,14.41,14.35,14.36,501600.0
2013-02-28 14:40:00,14.36,14.37,14.35,14.36,103200.0,14.36,14.37,14.35,14.36,103200.0
2013-02-28 14:50:00,14.37,14.38,14.35,14.38,130800.0,14.37,14.38,14.35,14.38,130800.0
2013-02-28 15:00:00,14.38,14.38,14.34,14.35,87600.0,14.38,14.38,14.34,14.35,87600.0
2013-02-28 15:10:00,14.35,14.35,14.31,14.32,210600.0,14.35,14.35,14.31,14.32,210600.0
2013-02-28 15:20:00,14.32,14.34,14.31,14.33,138000.0,14.32,14.34,14.31,14.33,138000.0
2013-02-28 15:30:00,14.33,14.37,14.33,14.37,137400.0,14.33,14.37,14.33,14.37,137400.0
2013-02-28 15:40:00,14.37,14.38,14.35,14.37,179400.0,14.37,14.38,14.35,14.37,179400.0
2013-02-28 15:50:00,14.37,14.37,14.31,14.32,304200.0,14.37,14.37,14.31,14.32,304200.0
2013-03-01 09:30:00,14.3,14.31,14.17,14.23,127800.0,14.3,14.31,14.17,14.23,127800.0
2013-03-01 09:40:00,14.22,14.27,14.21,14.27,108600.0,14.22,14.27,14.21,14.27,108600.0
2013-03-01 09:50:00,14.27,14.34,14.26,14.34,238200.0,14.27,14.34,14.26,14.34,238200.0
2013-03-01 10:00:00,14.34,14.36,14.3,14.31,135600.0,14.34,14.36,14.3,14.31,135600.0
2013-03-01 10:10:00,14.31,14.32,14.29,14.3,72000.0,14.31,14.32,14.29,14.3,72000.0
2013-03-01 10:20:00,14.3,14.31,14.29,14.31,83400.0,14.3,14.31,14.29,14.31,83400.0
2013-03-01 10:30:00,14.31,14.33,14.31,14.33,99000.0,14.31,14.33,14.31,14.33,99000.0
2013-03-01 10:40:00,14.33,14.35,14.3,14.31,132600.0,14.33,14.35,14.3,14.31,132600.0
2013-03-01 10:50:00,14.31,14.32,14.29,14.3,108600.0,14.31,14.32,14.29,14.3,108600.0
2013-03-01 11:00:00,14.3,14.35,14.3,14.35,99600.0,14.3,14.35,14.3,14.35,99600.0
2013-03-01 11:10:00,14.35,14.37,14.32,14.32,57000.0,14.35,14.37,14.32,14.32,57000.0
2013-03-01 11:20:00,14.33,14.33,14.28,14.29,225600.0,14.33,14.33,14.28,14.29,225600.0
2013-03-01 11:30:00,14.29,14.3,14.28,14.28,270000.0,14.29,14.3,14.28,14.28,270000.0
2013-03-01 11:40:00,14.29,14.29,14.27,14.27,96600.0,14.29,14.29,14.27,14.27,96600.0
2013-03-01 11:50:00,14.27,14.29,14.27,14.29,62400.0,14.27,14.29,14.27,14.29,62400.0
2013-03-01 12:00:00,14.29,14.3,14.28,14.3,76200.0,14.29,14.3,14.28,14.3,76200.0
2013-03-01 12:10:00,14.3,14.32,14.29,14.31,81600.0,14.3,14.32,14.29,14.31,81600.0
2013-03-01 12:20:00,14.32,14.33,14.31,14.32,109800.0,14.32,14.33,14.31,14.32,109800.0
2013-03-01 12:30:00,14.32,14.34,14.32,14.34,205800.0,14.32,14.34,14.32,14.34,205800.0
2013-03-01 12:40:00,14.34,14.36,14.33,14.34,47400.0,14.34,14.36,14.33,14.34,47400.0
2013-03-01 12:50:00,14.34,14.35,14.33,14.34,96000.0,14.34,14.35,14.33,14.34,96000.0
2013-03-01 13:00:00,14.34,14.35,14.34,14.34,69600.0,14.34,14.35,14.34,14.34,69600.0
2013-03-01 13:10:00,14.33,14.34,14.32,14.32,59400.0,14.33,14.34,14.32,14.32,59400.0
2013-03-01 13:20:00,14.32,14.33,14.31,14.32,104400.0,14.32,14.33,14.31,14.32,104400.0
2013-03-01 13:30:00,14.32,14.33,14.3,14.3,71400.0,14.32,14.33,14.3,14.3,71400.0
2013-03-01 13:40:00,14.3,14.33,14.3,14.32,73800.0,14.3,14.33,14.3,14.32,73800.0
2013-03-01 13:50:00,14.32,14.34,14.31,14.34,80400.0,14.32,14.34,14.31,14.34,80400.0
2013-03-01 14:00:00,14.34,14.35,14.33,14.35,88200.0,14.34,14.35,14.33,14.35,88200.0
2013-03-01 14:10:00,14.35,14.38,14.35,14.38,114600.0,14.35,14.38,14.35,14.38,114600.0
2013-03-01 14:20:00,14.38,14.39,14.36,14.36,64200.0,14.38,14.39,14.36,14.36,64200.0
2013-03-01 14:30:00,14.36,14.37,14.35,14.35,172800.0,14.36,14.37,14.35,14.35,172800.0
2013-03-01 14:40:00,14.35,14.36,14.33,14.33,191400.0,14.35,14.36,14.33,14.33,191400.0
2013-03-01 14:50:00,14.34,14.35,14.31,14.34,116400.0,14.34,14.35,14.31,14.34,116400.0
2013-03-01 15:00:00,14.34,14.34,14.3,14.31,395400.0,14.34,14.34,14.3,14.31,395400.0
2013-03-01 15:10:00,14.31,14.31,14.28,14.3,390000.0,14.31,14.31,14.28,14.3,390000.0
2013-03-01 15:20:00,14.3,14.3,14.28,14.29,195600.0,14.3,14.3,14.28,14.29,195600.0
2013-03-01 15:30:00,14.29,14.3,14.28,14.29,316200.0,14.29,14.3,14.28,14.29,316200.0
2013-03-01 15:40:00,14.28,14.31,14.28,14.3,376800.0,14.28,14.31,14.28,14.3,376800.0
2013-03-01 15:50:00,14.3,14.35,14.3,14.35,955200.0,14.3,14.35,14.3,14.35,955200.0
2013-03-04 09:30:00,14.32,14.33,14.29,14.3,91800.0,14.32,14.33,14.29,14.3,91800.0
2013-03-04 09:40:00,14.31,14.33,14.3,14.3,48000.0,14.31,14.33,14.3,14.3,48000.0
2013-03-04 09:50:00,14.3,14.33,14.3,14.3,68400.0,14.3,14.33,14.3,14.3,68400.0
2013-03-04 10:00:00,14.31,14.32,14.3,14.31,199800.0,14.31,14.32,14.3,14.31,199800.0
2013-03-04 10:10:00,14.31,14.31,14.3,14.3,73200.0,14.31,14.31,14.3,14.3,73200.0
2013-03-04 10:20:00,14.3,14.31,14.3,14.3,105600.0,14.3,14.31,14.3,14.3,105600.0
2013-03-04 10:30:00,14.3,14.32,14.29,14.32,66000.0,14.3,14.32,14.29,14.32,66000.0
2013-03-04 10:40:00,14.33,14.33,14.32,14.33,36600.0,14.33,14.33,14.32,14.33,36600.0
2013-03-04 10:50:00,14.33,14.35,14.33,14.35,75000.0,14.33,14.35,14.33,14.35,75000.0
2013-03-04 11:00:00,14.35,14.35,14.32,14.33,77400.0,14.35,14.35,14.32,14.33,77400.0
2013-03-04 11:10:00,14.33,14.37,14.33,14.37,44400.0,14.33,14.37,14.33,14.37,44400.0
2013-03-04 11:20:00,14.37,14.38,14.35,14.35,88200.0,14.37,14.38,14.35,14.35,88200.0
2013-03-04 11:30:00,14.35,14.36,14.33,14.34,97200.0,14.35,14.36,14.33,14.34,97200.0
2013-03-04 11:40:00,14.34,14.35,14.33,14.35,37800.0,14.34,14.35,14.33,14.35,37800.0
2013-03-04 11:50:00,14.35,14.36,14.35,14.35,54000.0,14.35,14.36,14.35,14.35,54000.0
2013-03-04 12:00:00,14.35,14.35,14.34,14.34,76200.0,14.35,14.35,14.34,14.34,76200.0
2013-03-04 12:10:00,14.34,14.36,14.34,14.35,49200.0,14.34,14.36,14.34,14.35,49200.0
2013-03-04 12:20:00,14.35,14.35,14.34,14.35,70200.0,14.35,14.35,14.34,14.35,70200.0
2013-03-04 12:30:00,14.34,14.35,14.34,14.34,144600.0,14.34,14.35,14.34,14.34,144600.0
2013-03-04 12:40:00,14.34,14.35,14.34,14.34,71400.0,14.34,14.35,14.34,14.34,71400.0
2013-03-04 12:50:00,14.34,14.35,14.34,14.35,112800.0,14.34,14.35,14.34,14.35,112800.0
2013-03-04 13:00:00,14.35,14.37,14.35,14.36,37200.0,14.35,14.37,14.35,14.36,37200.0
2013-03-04 13:10:00,14.36,14.37,14.35,14.35,26400.0,14.36,14.37,14.35,14.35,26400.0
2013-03-04 13:20:00,14.36,14.38,14.36,14.37,57600.0,14.36,14.38,14.36,14.37,57600.0
2013-03-04 13:30:00,14.37,14.37,14.36,14.36,39000.0,14.37,14.37,14.36,14.36,39000.0
2013-03-04 13:40:00,14.37,14.37,14.35,14.35,77400.0,14.37,14.37,14.35,14.35,77400.0
2013-03-04 13:50:00,14.35,14.35,14.34,14.35,116400.0,14.35,14.35,14.34,14.35,116400.0
2013-03-04 14:00:00,14.35,14.36,14.35,14.35,60000.0,14.35,14.36,14.35,14.35,60000.0
2013-03-04 14:10:00,14.35,14.37,14.34,14.37,136800.0,14.35,14.37,14.34,14.37,136800.0
2013-03-04 14:20:00,14.37,14.39,14.35,14.39,169800.0,14.37,14.39,14.35,14.39,169800.0
2013-03-04 14:30:00,14.39,14.4,14.38,14.38,24000.0,14.39,14.4,14.38,14.38,24000.0
2013-03-04 14:40:00,14.39,14.41,14.38,14.4,28800.0,14.39,14.41,14.38,14.4,28800.0
2013-03-04 14:50:00,14.4,14.41,14.39,14.4,119400.0,14.4,14.41,14.39,14.4,119400.0
2013-03-04 15:00:00,14.4,14.41,14.38,14.38,229800.0,14.4,14.41,14.38,14.38,229800.0
2013-03-04 15:10:00,14.39,14.4,14.39,14.4,36000.0,14.39,14.4,14.39,14.4,36000.0
2013-03-04 15:20:00,14.4,14.42,14.4,14.41,52800.0,14.4,14.42,14.4,14.41,52800.0
2013-03-04 15:30:00,14.41,14.42,14.4,14.4,81600.0,14.41,14.42,14.4,14.4,81600.0
2013-03-04 15:40:00,14.4,14.41,14.39,14.4,162000.0,14.4,14.41,14.39,14.4,162000.0
2013-03-04 15:50:00,14.4,14.44,14.39,14.44,418800.0,14.4,14.44,14.39,14.44,418800.0
2013-03-05 09:30:00,14.45,14.51,14.44,14.49,122400.0,14.45,14.51,14.44,14.49,122400.0
2013-03-05 09:40:00,14.49,14.51,14.44,14.49,112200.0,14.49,14.51,14.44,14.49,112200.0
2013-03-05 09:50:00,14.49,14.51,14.48,14.51,100800.0,14.49,14.51,14.48,14.51,100800.0
2013-03-05 10:00:00,14.52,14.53,14.49,14.49,77400.0,14.52,14.53,14.49,14.49,77400.0
2013-03-05 10:10:00,14.5,14.53,14.49,14.49,93000.0,14.5,14.53,14.49,14.49,93000.0
2013-03-05 10:20:00,14.49,14.51,14.49,14.49,41400.0,14.49,14.51,14.49,14.49,41400.0
2013-03-05 10:30:00,14.5,14.51,14.49,14.5,125400.0,14.5,14.51,14.49,14.5,125400.0
2013-03-05 10:40:00,14.5,14.56,14.5,14.56,85200.0,14.5,14.56,14.5,14.56,85200.0
2013-03-05 10:50:00,14.55,14.56,14.53,14.53,90600.0,14.55,14.56,14.53,14.53,90600.0
2013-03-05 11:00:00,14.53,14.53,14.51,14.52,76200.0,14.53,14.53,14.51,14.52,76200.0
2013-03-05 11:10:00,14.52,14.53,14.51,14.52,74400.0,14.52,14.53,14.51,14.52,74400.0
2013-03-05 11:20:00,14.52,14.53,14.51,14.52,91800.0,14.52,14.53,14.51,14.52,91800.0
2013-03-05 11:30:00,14.52,14.53,14.51,14.52,47400.0,14.52,14.53,14.51,14.52,47400.0
2013-03-05 11:40:00,14.52,14.53,14.52,14.53,109800.0,14.52,14.53,14.52,14.53,109800.0
2013-03-05 11:50:00,14.52,14.52,14.51,14.51,133800.0,14.52,14.52,14.51,14.51,133800.0
2013-03-05 12:00:00,14.51,14.52,14.5,14.5,57000.0,14.51,14.52,14.5,14.5,57000.0
2013-03-05 12:10:00,14.49,14.5,14.47,14.48,49200.0,14.49,14.5,14.47,14.48,49200.0
2013-03-05 12:20:00,14.48,14.5,14.48,14.49,52800.0,14.48,14.5,14.48,14.49,52800.0
2013-03-05 12:30:00,14.49,14.51,14.49,14.5,31200.0,14.49,14.51,14.49,14.5,31200.0
2013-03-05 12:40:00,14.5,14.51,14.49,14.5,26400.0,14.5,14.51,14.49,14.5,26400.0
2013-03-05 12:50:00,14.5,14.51,14.49,14.5,51600.0,14.5,14.51,14.49,14.5,51600.0
2013-03-05 13:00:00,14.5,14.5,14.49,14.49,182400.0,14.5,14.5,14.49,14.49,182400.0
2013-03-05 13:10:00,14.48,14.49,14.46,14.47,120600.0,14.48,14.49,14.46,14.47,120600.0
2013-03-05 13:20:00,14.47,14.5,14.47,14.5,18000.0,14.47,14.5,14.47,14.5,18000.0
2013-03-05 13:30:00,14.5,14.52,14.5,14.52,23400.0,14.5,14.52,14.5,14.52,23400.0
2013-03-05 13:40:00,14.52,14.53,14.52,14.53,25800.0,14.52,14.53,14.52,14.53,25800.0
2013-03-05 13:50:00,14.53,14.53,14.51,14.52,45600.0,14.53,14.53,14.51,14.52,45600.0
2013-03-05 14:00:00,14.52,14.55,14.52,14.55,42600.0,14.52,14.55,14.52,14.55,42600.0
2013-03-05 14:10:00,14.55,14.58,14.55,14.57,66600.0,14.55,14.58,14.55,14.57,66600.0
2013-03-05 14:20:00,14.57,14.58,14.57,14.57,21600.0,14.57,14.58,14.57,14.57,21600.0
2013-03-05 14:30:00,14.57,14.59,14.57,14.59,89400.0,14.57,14.59,14.57,14.59,89400.0
2013-03-05 14:40:00,14.59,14.61,14.59,14.6,64800.0,14.59,14.61,14.59,14.6,64800.0
2013-03-05 14:50:00,14.6,14.6,14.59,14.6,79200.0,14.6,14.6,14.59,14.6,79200.0
2013-03-05 15:00:00,14.6,14.62,14.59,14.61,118200.0,14.6,14.62,14.59,14.61,118200.0
2013-03-05 15:10:00,14.61,14.61,14.6,14.61,60600.0,14.61,14.61,14.6,14.61,60600.0
2013-03-05 15:20:00,14.6,14.62,14.6,14.61,120600.0,14.6,14.62,14.6,14.61,120600.0
2013-03-05 15:30:00,14.62,14.63,14.6,14.63,111000.0,14.62,14.63,14.6,14.63,111000.0
2013-03-05 15:40:00,14.63,14.63,14.59,14.59,213000.0,14.63,14.63,14.59,14.59,213000.0
2013-03-05 15:50:00,14.59,14.6,14.58,14.6,198000.0,14.59,14.6,14.58,14.6,198000.0
2013-03-06 09:30:00,14.62,14.65,14.6,14.65,105600.0,14.62,14.65,14.6,14.65,105600.0
2013-03-06 09:40:00,14.65,14.67,14.64,14.66,43800.0,14.65,14.67,14.64,14.66,43800.0
2013-03-06 09:50:00,14.66,14.73,14.64,14.72,87600.0,14.66,14.73,14.64,14.72,87600.0
2013-03-06 10:00:00,14.73,14.73,14.7,14.72,119400.0,14.73,14.73,14.7,14.72,119400.0
2013-03-06 10:10:00,14.72,14.76,14.72,14.74,198600.0,14.72,14.76,14.72,14.74,198600.0
2013-03-06 10:20:00,14.75,14.78,14.75,14.78,68400.0,14.75,14.78,14.75,14.78,68400.0
2013-03-06 10:30:00,14.78,14.82,14.77,14.82,162000.0,14.78,14.82,14.77,14.82,162000.0
2013-03-06 10:40:00,14.82,14.83,14.81,14.81,75000.0,14.82,14.83,14.81,14.81,75000.0
2013-03-06 10:50:00,14.8,14.8,14.75,14.76,52200.0,14.8,14.8,14.75,14.76,52200.0
2013-03-06 11:00:00,14.76,14.77,14.75,14.76,87600.0,14.76,14.77,14.75,14.76,87600.0
2013-03-06 11:10:00,14.76,14.77,14.76,14.77,48600.0,14.76,14.77,14.76,14.77,48600.0
2013-03-06 11:20:00,14.77,14.77,14.72,14.72,86400.0,14.77,14.77,14.72,14.72,86400.0
2013-03-06 11:30:00,14.72,14.77,14.71,14.76,199200.0,14.72,14.77,14.71,14.76,199200.0
2013-03-06 11:40:00,14.76,14.77,14.74,14.75,442800.0,14.76,14.77,14.74,14.75,442800.0
2013-03-06 11:50:00,14.76,14.77,14.74,14.76,42000.0,14.76,14.77,14.74,14.76,42000.0
2013-03-06 12:00:00,14.76,14.76,14.74,14.75,28800.0,14.76,14.76,14.74,14.75,28800.0
2013-03-06 12:10:00,14.75,14.78,14.75,14.77,231000.0,14.75,14.78,14.75,14.77,231000.0
2013-03-06 12:20:00,14.78,14.79,14.78,14.79,33600.0,14.78,14.79,14.78,14.79,33600.0
2013-03-06 12:30:00,14.79,14.81,14.78,14.81,56400.0,14.79,14.81,14.78,14.81,56400.0
2013-03-06 12:40:00,14.81,14.82,14.81,14.82,34800.0,14.81,14.82,14.81,14.82,34800.0
2013-03-06 12:50:00,14.81,14.81,14.79,14.79,43200.0,14.81,14.81,14.79,14.79,43200.0
2013-03-06 13:00:00,14.78,14.79,14.76,14.78,84000.0,14.78,14.79,14.76,14.78,84000.0
2013-03-06 13:10:00,14.78,14.78,14.76,14.78,30000.0,14.78,14.78,14.76,14.78,30000.0
2013-03-06 13:20:00,14.78,14.8,14.78,14.8,38400.0,14.78,14.8,14.78,14.8,38400.0
2013-03-06 13:30:00,14.8,14.81,14.8,14.81,55800.0,14.8,14.81,14.8,14.81,55800.0
2013-03-06 13:40:00,14.81,14.82,14.78,14.78,77400.0,14.81,14.82,14.78,14.78,77400.0
2013-03-06 13:50:00,14.78,14.79,14.76,14.77,90600.0,14.78,14.79,14.76,14.77,90600.0
2013-03-06 14:00:00,14.77,14.78,14.76,14.78,148800.0,14.77,14.78,14.76,14.78,148800.0
2013-03-06 14:10:00,14.78,14.8,14.77,14.8,186000.0,14.78,14.8,14.77,14.8,186000.0
2013-03-06 14:20:00,14.8,14.8,14.79,14.8,60000.0,14.8,14.8,14.79,14.8,60000.0
2013-03-06 14:30:00,14.8,14.82,14.8,14.8,106800.0,14.8,14.82,14.8,14.8,106800.0
2013-03-06 14:40:00,14.8,14.8,14.75,14.78,390600.0,14.8,14.8,14.75,14.78,390600.0
2013-03-06 14:50:00,14.78,14.8,14.78,14.8,192600.0,14.78,14.8,14.78,14.8,192600.0
2013-03-06 15:00:00,14.79,14.8,14.78,14.78,123000.0,14.79,14.8,14.78,14.78,123000.0
2013-03-06 15:10:00,14.78,14.79,14.77,14.77,124800.0,14.78,14.79,14.77,14.77,124800.0
2013-03-06 15:20:00,14.78,14.79,14.74,14.75,401400.0,14.78,14.79,14.74,14.75,401400.0
2013-03-06 15:30:00,14.75,14.79,14.75,14.78,808200.0,14.75,14.79,14.75,14.78,808200.0
2013-03-06 15:40:00,14.78,14.79,14.77,14.78,244800.0,14.78,14.79,14.77,14.78,244800.0
2013-03-06 15:50:00,14.78,14.82,14.78,14.82,777600.0,14.78,14.82,14.78,14.82,777600.0
2013-03-07 09:30:00,14.76,14.87,14.75,14.81,129600.0,14.76,14.87,14.75,14.81,129600.0
2013-03-07 09:40:00,14.81,14.82,14.74,14.75,275400.0,14.81,14.82,14.74,14.75,275400.0
2013-03-07 09:50:00,14.74,14.82,14.74,14.81,69600.0,14.74,14.82,14.74,14.81,69600.0
2013-03-07 10:00:00,14.81,14.81,14.79,14.8,113400.0,14.81,14.81,14.79,14.8,113400.0
2013-03-07 10:10:00,14.78,14.81,14.78,14.81,126600.0,14.78,14.81,14.78,14.81,126600.0
2013-03-07 10:20:00,14.81,14.86,14.8,14.84,97800.0,14.81,14.86,14.8,14.84,97800.0
2013-03-07 10:30:00,14.84,14.84,14.8,14.8,91200.0,14.84,14.84,14.8,14.8,91200.0
2013-03-07 10:40:00,14.81,14.82,14.8,14.82,53400.0,14.81,14.82,14.8,14.82,53400.0
2013-03-07 10:50:00,14.82,14.83,14.79,14.83,612000.0,14.82,14.83,14.79,14.83,612000.0
2013-03-07 11:00:00,14.83,14.83,14.8,14.8,200400.0,14.83,14.83,14.8,14.8,200400.0
2013-03-07 11:10:00,14.8,14.81,14.8,14.81,117600.0,14.8,14.81,14.8,14.81,117600.0
2013-03-07 11:20:00,14.81,14.82,14.8,14.8,43200.0,14.81,14.82,14.8,14.8,43200.0
2013-03-07 11:30:00,14.8,14.83,14.8,14.83,56400.0,14.8,14.83,14.8,14.83,56400.0
2013-03-07 11:40:00,14.83,14.83,14.81,14.81,36600.0,14.83,14.83,14.81,14.81,36600.0
2013-03-07 11:50:00,14.81,14.82,14.81,14.81,48000.0,14.81,14.82,14.81,14.81,48000.0
2013-03-07 12:00:00,14.81,14.81,14.79,14.8,70200.0,14.81,14.81,14.79,14.8,70200.0
2013-03-07 12:10:00,14.8,14.83,14.8,14.81,64200.0,14.8,14.83,14.8,14.81,64200.0
2013-03-07 12:20:00,14.81,14.82,14.81,14.81,107400.0,14.81,14.82,14.81,14.81,107400.0
2013-03-07 12:30:00,14.81,14.82,14.81,14.81,54000.0,14.81,14.82,14.81,14.81,54000.0
2013-03-07 12:40:00,14.81,14.82,14.81,14.81,66000.0,14.81,14.82,14.81,14.81,66000.0
2013-03-07 12:50:00,14.81,14.82,14.81,14.81,61200.0,14.81,14.82,14.81,14.81,61200.0
2013-03-07 13:00:00,14.81,14.82,14.81,14.81,162000.0,14.81,14.82,14.81,14.81,162000.0
2013-03-07 13:10:00,14.82,14.84,14.8,14.8,51000.0,14.82,14.84,14.8,14.8,51000.0
2013-03-07 13:20:00,14.8,14.82,14.79,14.82,96000.0,14.8,14.82,14.79,14.82,96000.0
2013-03-07 13:30:00,14.82,14.82,14.81,14.81,85800.0,14.82,14.82,14.81,14.81,85800.0
2013-03-07 13:40:00,14.81,14.82,14.81,14.82,69600.0,14.81,14.82,14.81,14.82,69600.0
2013-03-07 13:50:00,14.82,14.83,14.82,14.83,76800.0,14.82,14.83,14.82,14.83,76800.0
2013-03-07 14:00:00,14.83,14.83,14.81,14.81,58200.0,14.83,14.83,14.81,14.81,58200.0
2013-03-07 14:10:00,14.81,14.83,14.81,14.81,51000.0,14.81,14.83,14.81,14.81,51000.0
2013-03-07 14:20:00,14.82,14.82,14.81,14.81,77400.0,14.82,14.82,14.81,14.81,77400.0
2013-03-07 14:30:00,14.81,14.82,14.81,14.81,87000.0,14.81,14.82,14.81,14.81,87000.0
2013-03-07 14:40:00,14.81,14.83,14.81,14.83,70200.0,14.81,14.83,14.81,14.83,70200.0
2013-03-07 14:50:00,14.83,14.83,14.81,14.81,107400.0,14.83,14.83,14.81,14.81,107400.0
2013-03-07 15:00:00,14.82,14.83,14.81,14.81,106800.0,14.82,14.83,14.81,14.81,106800.0
2013-03-07 15:10:00,14.81,14.83,14.81,14.83,77400.0,14.81,14.83,14.81,14.83,77400.0
2013-03-07 15:20:00,14.83,14.83,14.82,14.83,108000.0,14.83,14.83,14.82,14.83,108000.0
2013-03-07 15:30:00,14.83,14.83,14.81,14.82,127800.0,14.83,14.83,14.81,14.82,127800.0
2013-03-07 15:40:00,14.82,14.83,14.81,14.83,150000.0,14.82,14.83,14.81,14.83,150000.0
2013-03-07 15:50:00,14.83,14.83,14.81,14.82,202800.0,14.83,14.83,14.81,14.82,202800.0
2013-03-08 09:30:00,14.88,14.88,14.81,14.83,235200.0,14.88,14.88,14.81,14.83,235200.0
2013-03-08 09:40:00,14.83,14.89,14.82,14.88,42000.0,14.83,14.89,14.82,14.88,42000.0
2013-03-08 09:50:00,14.88,14.93,14.87,14.92,122400.0,14.88,14.93,14.87,14.92,122400.0
2013-03-08 10:00:00,14.92,14.92,14.88,14.92,123000.0,14.92,14.92,14.88,14.92,123000.0
2013-03-08 10:10:00,14.92,14.92,14.88,14.9,102600.0,14.92,14.92,14.88,14.9,102600.0
2013-03-08 10:20:00,14.91,14.95,14.91,14.95,102600.0,14.91,14.95,14.91,14.95,102600.0
2013-03-08 10:30:00,14.94,14.97,14.93,14.96,81600.0,14.94,14.97,14.93,14.96,81600.0
2013-03-08 10:40:00,14.96,14.98,14.93,14.94,438000.0,14.96,14.98,14.93,14.94,438000.0
2013-03-08 10:50:00,14.94,14.96,14.93,14.95,91200.0,14.94,14.96,14.93,14.95,91200.0
2013-03-08 11:00:00,14.96,15.0,14.95,15.0,109200.0,14.96,15.0,14.95,15.0,109200.0
2013-03-08 11:10:00,15.0,15.03,15.0,15.01,124200.0,15.0,15.03,15.0,15.01,124200.0
2013-03-08 11:20:00,15.01,15.03,15.01,15.02,177600.0,15.01,15.03,15.01,15.02,177600.0
2013-03-08 11:30:00,15.02,15.04,15.02,15.03,136200.0,15.02,15.04,15.02,15.03,136200.0
2013-03-08 11:40:00,15.02,15.03,15.0,15.01,71400.0,15.02,15.03,15.0,15.01,71400.0
2013-03-08 11:50:00,15.01,15.02,15.01,15.02,49800.0,15.01,15.02,15.01,15.02,49800.0
2013-03-08 12:00:00,15.01,15.02,15.0,15.0,48000.0,15.01,15.02,15.0,15.0,48000.0
2013-03-08 12:10:00,15.0,15.01,14.99,15.01,84600.0,15.0,15.01,14.99,15.01,84600.0
2013-03-08 12:20:00,15.01,15.02,14.99,14.99,56400.0,15.01,15.02,14.99,14.99,56400.0
2013-03-08 12:30:00,14.99,15.01,14.99,14.99,87000.0,14.99,15.01,14.99,14.99,87000.0
2013-03-08 12:40:00,15.0,15.0,14.98,15.0,84000.0,15.0,15.0,14.98,15.0,84000.0
2013-03-08 12:50:00,15.0,15.02,15.0,15.02,45000.0,15.0,15.02,15.0,15.02,45000.0
2013-03-08 13:00:00,15.01,15.02,15.0,15.01,34800.0,15.01,15.02,15.0,15.01,34800.0
2013-03-08 13:10:00,15.01,15.02,15.0,15.0,43200.0,15.01,15.02,15.0,15.0,43200.0
2013-03-08 13:20:00,15.01,15.02,14.99,15.0,67200.0,15.01,15.02,14.99,15.0,67200.0
2013-03-08 13:30:00,15.0,15.01,14.99,15.01,50400.0,15.0,15.01,14.99,15.01,50400.0
2013-03-08 13:40:00,15.01,15.01,14.99,14.99,69000.0,15.01,15.01,14.99,14.99,69000.0
2013-03-08 13:50:00,14.99,15.01,14.99,15.01,54600.0,14.99,15.01,14.99,15.01,54600.0
2013-03-08 14:00:00,15.01,15.02,14.99,14.99,59400.0,15.01,15.02,14.99,14.99,59400.0
2013-03-08 14:10:00,14.99,15.0,14.99,15.0,70200.0,14.99,15.0,14.99,15.0,70200.0
2013-03-08 14:20:00,15.0,15.0,14.99,15.0,60600.0,15.0,15.0,14.99,15.0,60600.0
2013-03-08 14:30:00,14.99,15.0,14.99,15.0,85800.0,14.99,15.0,14.99,15.0,85800.0
2013-03-08 14:40:00,15.0,15.01,15.0,15.01,43800.0,15.0,15.01,15.0,15.01,43800.0
2013-03-08 14:50:00,15.0,15.02,15.0,15.02,82200.0,15.0,15.02,15.0,15.02,82200.0
2013-03-08 15:00:00,15.02,15.03,15.0,15.0,70200.0,15.02,15.03,15.0,15.0,70200.0
2013-03-08 15:10:00,15.01,15.01,14.99,15.0,115200.0,15.01,15.01,14.99,15.0,115200.0
2013-03-08 15:20:00,15.01,15.01,15.0,15.01,109200.0,15.01,15.01,15.0,15.01,109200.0
2013-03-08 15:30:00,15.01,15.02,15.01,15.02,138000.0,15.01,15.02,15.01,15.02,138000.0
2013-03-08 15:40:00,15.02,15.03,15.02,15.02,501000.0,15.02,15.03,15.02,15.02,501000.0
2013-03-08 15:50:00,15.02,15.05,15.01,15.05,930600.0,15.02,15.05,15.01,15.05,930600.0
2013-03-11 09:30:00,14.91,14.91,14.53,14.68,489600.0,14.91,14.91,14.53,14.68,489600.0
2013-03-11 09:40:00,14.69,14.7,14.64,14.68,648000.0,14.69,14.7,14.64,14.68,648000.0
2013-03-11 09:50:00,14.68,14.7,14.65,14.68,702000.0,14.68,14.7,14.65,14.68,702000.0
2013-03-11 10:00:00,14.69,14.69,14.62,14.68,292800.0,14.69,14.69,14.62,14.68,292800.0
2013-03-11 10:10:00,14.68,14.69,14.63,14.67,213600.0,14.68,14.69,14.63,14.67,213600.0
2013-03-11 10:20:00,14.67,14.67,14.63,14.64,213000.0,14.67,14.67,14.63,14.64,213000.0
2013-03-11 10:30:00,14.64,14.67,14.64,14.66,198600.0,14.64,14.67,14.64,14.66,198600.0
2013-03-11 10:40:00,14.66,14.67,14.6,14.66,390600.0,14.66,14.67,14.6,14.66,390600.0
2013-03-11 10:50:00,14.66,14.72,14.66,14.72,237000.0,14.66,14.72,14.66,14.72,237000.0
2013-03-11 11:00:00,14.72,14.76,14.69,14.71,177000.0,14.72,14.76,14.69,14.71,177000.0
2013-03-11 11:10:00,14.72,14.72,14.67,14.7,241800.0,14.72,14.72,14.67,14.7,241800.0
2013-03-11 11:20:00,14.7,14.72,14.69,14.72,151200.0,14.7,14.72,14.69,14.72,151200.0
2013-03-11 11:30:00,14.72,14.78,14.72,14.78,118200.0,14.72,14.78,14.72,14.78,118200.0
2013-03-11 11:40:00,14.77,14.8,14.74,14.78,194400.0,14.77,14.8,14.74,14.78,194400.0
2013-03-11 11:50:00,14.79,14.82,14.78,14.79,132600.0,14.79,14.82,14.78,14.79,132600.0
2013-03-11 12:00:00,14.78,14.78,14.74,14.76,114600.0,14.78,14.78,14.74,14.76,114600.0
2013-03-11 12:10:00,14.75,14.77,14.75,14.75,404400.0,14.75,14.77,14.75,14.75,404400.0
2013-03-11 12:20:00,14.74,14.76,14.73,14.76,40800.0,14.74,14.76,14.73,14.76,40800.0
2013-03-11 12:30:00,14.76,14.76,14.75,14.75,88800.0,14.76,14.76,14.75,14.75,88800.0
2013-03-11 12:40:00,14.74,14.75,14.74,14.75,114000.0,14.74,14.75,14.74,14.75,114000.0
2013-03-11 12:50:00,14.75,14.75,14.73,14.74,86400.0,14.75,14.75,14.73,14.74,86400.0
2013-03-11 13:00:00,14.74,14.75,14.69,14.69,217800.0,14.74,14.75,14.69,14.69,217800.0
2013-03-11 13:10:00,14.69,14.7,14.69,14.7,64800.0,14.69,14.7,14.69,14.7,64800.0
2013-03-11 13:20:00,14.7,14.7,14.68,14.68,181200.0,14.7,14.7,14.68,14.68,181200.0
2013-03-11 13:30:00,14.69,14.7,14.69,14.7,52800.0,14.69,14.7,14.69,14.7,52800.0
2013-03-11 13:40:00,14.69,14.7,14.68,14.7,114000.0,14.69,14.7,14.68,14.7,114000.0
2013-03-11 13:50:00,14.69,14.7,14.68,14.69,252600.0,14.69,14.7,14.68,14.69,252600.0
2013-03-11 14:00:00,14.69,14.7,14.69,14.69,153000.0,14.69,14.7,14.69,14.69,153000.0
2013-03-11 14:10:00,14.69,14.69,14.68,14.69,105000.0,14.69,14.69,14.68,14.69,105000.0
2013-03-11 14:20:00,14.69,14.69,14.68,14.68,127800.0,14.69,14.69,14.68,14.68,127800.0
2013-03-11 14:30:00,14.69,14.71,14.68,14.7,123000.0,14.69,14.71,14.68,14.7,123000.0
2013-03-11 14:40:00,14.69,14.7,14.69,14.69,118800.0,14.69,14.7,14.69,14.69,118800.0
2013-03-11 14:50:00,14.69,14.69,14.68,14.68,114600.0,14.69,14.69,14.68,14.68,114600.0
2013-03-11 15:00:00,14.68,14.68,14.67,14.68,180000.0,14.68,14.68,14.67,14.68,180000.0
2013-03-11 15:10:00,14.68,14.69,14.68,14.69,145200.0,14.68,14.69,14.68,14.69,145200.0
2013-03-11 15:20:00,14.7,14.7,14.69,14.69,125400.0,14.7,14.7,14.69,14.69,125400.0
2013-03-11 15:30:00,14.69,14.69,14.67,14.68,334200.0,14.69,14.69,14.67,14.68,334200.0
2013-03-11 15:40:00,14.68,14.69,14.67,14.69,531000.0,14.68,14.69,14.67,14.69,531000.0
2013-03-11 15:50:00,14.69,14.69,14.67,14.68,1495200.0,14.69,14.69,14.67,14.68,1495200.0
2013-03-12 09:30:00,14.74,14.74,14.61,14.62,99600.0,14.74,14.74,14.61,14.62,99600.0
2013-03-12 09:40:00,14.63,14.64,14.6,14.61,76800.0,14.63,14.64,14.6,14.61,76800.0
2013-03-12 09:50:00,14.62,14.63,14.6,14.6,48600.0,14.62,14.63,14.6,14.6,48600.0
2013-03-12 10:00:00,14.61,14.63,14.61,14.62,105600.0,14.61,14.63,14.61,14.62,105600.0
2013-03-12 10:10:00,14.62,14.62,14.61,14.61,48000.0,14.62,14.62,14.61,14.61,48000.0
2013-03-12 10:20:00,14.61,14.62,14.61,14.61,46200.0,14.61,14.62,14.61,14.61,46200.0
2013-03-12 10:30:00,14.61,14.62,14.6,14.62,36600.0,14.61,14.62,14.6,14.62,36600.0
2013-03-12 10:40:00,14.62,14.63,14.61,14.61,319800.0,14.62,14.63,14.61,14.61,319800.0
2013-03-12 10:50:00,14.61,14.62,14.61,14.61,91800.0,14.61,14.62,14.61,14.61,91800.0
2013-03-12 11:00:00,14.61,14.62,14.6,14.62,39000.0,14.61,14.62,14.6,14.62,39000.0
2013-03-12 11:10:00,14.63,14.65,14.62,14.62,172200.0,14.63,14.65,14.62,14.62,172200.0
2013-03-12 11:20:00,14.61,14.63,14.6,14.63,47400.0,14.61,14.63,14.6,14.63,47400.0
2013-03-12 11:30:00,14.62,14.63,14.59,14.59,63000.0,14.62,14.63,14.59,14.59,63000.0
2013-03-12 11:40:00,14.59,14.6,14.57,14.6,81000.0,14.59,14.6,14.57,14.6,81000.0
2013-03-12 11:50:00,14.59,14.59,14.58,14.58,67200.0,14.59,14.59,14.58,14.58,67200.0
2013-03-12 12:00:00,14.59,14.6,14.59,14.6,70800.0,14.59,14.6,14.59,14.6,70800.0
2013-03-12 12:10:00,14.6,14.63,14.6,14.6,57000.0,14.6,14.63,14.6,14.6,57000.0
2013-03-12 12:20:00,14.6,14.6,14.57,14.58,65400.0,14.6,14.6,14.57,14.58,65400.0
2013-03-12 12:30:00,14.58,14.62,14.58,14.62,48600.0,14.58,14.62,14.58,14.62,48600.0
2013-03-12 12:40:00,14.62,14.66,14.61,14.66,34800.0,14.62,14.66,14.61,14.66,34800.0
2013-03-12 12:50:00,14.65,14.67,14.63,14.66,69000.0,14.65,14.67,14.63,14.66,69000.0
2013-03-12 13:00:00,14.66,14.69,14.65,14.66,90600.0,14.66,14.69,14.65,14.66,90600.0
2013-03-12 13:10:00,14.66,14.67,14.64,14.64,100200.0,14.66,14.67,14.64,14.64,100200.0
2013-03-12 13:20:00,14.64,14.64,14.61,14.62,57000.0,14.64,14.64,14.61,14.62,57000.0
2013-03-12 13:30:00,14.61,14.63,14.61,14.63,47400.0,14.61,14.63,14.61,14.63,47400.0
2013-03-12 13:40:00,14.63,14.67,14.63,14.64,168600.0,14.63,14.67,14.63,14.64,168600.0
2013-03-12 13:50:00,14.64,14.64,14.61,14.62,44400.0,14.64,14.64,14.61,14.62,44400.0
2013-03-12 14:00:00,14.62,14.67,14.62,14.63,79200.0,14.62,14.67,14.62,14.63,79200.0
2013-03-12 14:10:00,14.63,14.63,14.6,14.6,178800.0,14.63,14.63,14.6,14.6,178800.0
2013-03-12 14:20:00,14.6,14.6,14.58,14.6,204600.0,14.6,14.6,14.58,14.6,204600.0
2013-03-12 14:30:00,14.6,14.63,14.6,14.62,77400.0,14.6,14.63,14.6,14.62,77400.0
2013-03-12 14:40:00,14.62,14.66,14.62,14.65,55800.0,14.62,14.66,14.62,14.65,55800.0
2013-03-12 14:50:00,14.65,14.66,14.64,14.65,49800.0,14.65,14.66,14.64,14.65,49800.0
2013-03-12 15:00:00,14.65,14.67,14.62,14.62,72600.0,14.65,14.67,14.62,14.62,72600.0
2013-03-12 15:10:00,14.62,14.64,14.61,14.63,160800.0,14.62,14.64,14.61,14.63,160800.0
2013-03-12 15:20:00,14.63,14.66,14.61,14.62,215400.0,14.63,14.66,14.61,14.62,215400.0
2013-03-12 15:30:00,14.62,14.65,14.62,14.65,113400.0,14.62,14.65,14.62,14.65,113400.0
2013-03-12 15:40:00,14.65,14.66,14.62,14.64,220800.0,14.65,14.66,14.62,14.64,220800.0
2013-03-12 15:50:00,14.64,14.67,14.63,14.66,409200.0,14.64,14.67,14.63,14.66,409200.0
2013-03-13 09:30:00,14.68,14.71,14.67,14.67,121200.0,14.68,14.71,14.67,14.67,121200.0
2013-03-13 09:40:00,14.67,14.69,14.66,14.69,137400.0,14.67,14.69,14.66,14.69,137400.0
2013-03-13 09:50:00,14.7,14.7,14.66,14.67,28800.0,14.7,14.7,14.66,14.67,28800.0
2013-03-13 10:00:00,14.67,14.68,14.66,14.66,77400.0,14.67,14.68,14.66,14.66,77400.0
2013-03-13 10:10:00,14.66,14.71,14.65,14.69,54000.0,14.66,14.71,14.65,14.69,54000.0
2013-03-13 10:20:00,14.69,14.7,14.67,14.69,231600.0,14.69,14.7,14.67,14.69,231600.0
2013-03-13 10:30:00,14.69,14.69,14.66,14.67,42600.0,14.69,14.69,14.66,14.67,42600.0
2013-03-13 10:40:00,14.67,14.67,14.66,14.66,33600.0,14.67,14.67,14.66,14.66,33600.0
2013-03-13 10:50:00,14.65,14.66,14.64,14.66,47400.0,14.65,14.66,14.64,14.66,47400.0
2013-03-13 11:00:00,14.66,14.66,14.63,14.64,40200.0,14.66,14.66,14.63,14.64,40200.0
2013-03-13 11:10:00,14.64,14.66,14.64,14.66,24600.0,14.64,14.66,14.64,14.66,24600.0
2013-03-13 11:20:00,14.66,14.66,14.65,14.65,40200.0,14.66,14.66,14.65,14.65,40200.0
2013-03-13 11:30:00,14.64,14.65,14.63,14.63,37200.0,14.64,14.65,14.63,14.63,37200.0
2013-03-13 11:40:00,14.63,14.64,14.63,14.64,15000.0,14.63,14.64,14.63,14.64,15000.0
2013-03-13 11:50:00,14.64,14.65,14.63,14.63,22200.0,14.64,14.65,14.63,14.63,22200.0
2013-03-13 12:00:00,14.63,14.65,14.62,14.64,46800.0,14.63,14.65,14.62,14.64,46800.0
2013-03-13 12:10:00,14.65,14.67,14.64,14.67,48600.0,14.65,14.67,14.64,14.67,48600.0
2013-03-13 12:20:00,14.67,14.68,14.66,14.67,31200.0,14.67,14.68,14.66,14.67,31200.0
2013-03-13 12:30:00,14.67,14.68,14.66,14.68,33000.0,14.67,14.68,14.66,14.68,33000.0
2013-03-13 12:40:00,14.69,14.69,14.66,14.67,31200.0,14.69,14.69,14.66,14.67,31200.0
2013-03-13 12:50:00,14.67,14.67,14.64,14.65,36600.0,14.67,14.67,14.64,14.65,36600.0
2013-03-13 13:00:00,14.65,14.66,14.65,14.66,25800.0,14.65,14.66,14.65,14.66,25800.0
2013-03-13 13:10:00,14.66,14.67,14.65,14.65,33000.0,14.66,14.67,14.65,14.65,33000.0
2013-03-13 13:20:00,14.65,14.66,14.64,14.65,14400.0,14.65,14.66,14.64,14.65,14400.0
2013-03-13 13:30:00,14.65,14.65,14.63,14.64,30600.0,14.65,14.65,14.63,14.64,30600.0
2013-03-13 13:40:00,14.64,14.65,14.63,14.64,78000.0,14.64,14.65,14.63,14.64,78000.0
2013-03-13 13:50:00,14.64,14.65,14.63,14.63,96600.0,14.64,14.65,14.63,14.63,96600.0
2013-03-13 14:00:00,14.63,14.64,14.62,14.62,96000.0,14.63,14.64,14.62,14.62,96000.0
2013-03-13 14:10:00,14.62,14.62,14.58,14.58,157800.0,14.62,14.62,14.58,14.58,157800.0
2013-03-13 14:20:00,14.59,14.59,14.57,14.59,75000.0,14.59,14.59,14.57,14.59,75000.0
2013-03-13 14:30:00,14.59,14.59,14.57,14.59,129600.0,14.59,14.59,14.57,14.59,129600.0
2013-03-13 14:40:00,14.58,14.6,14.57,14.59,104400.0,14.58,14.6,14.57,14.59,104400.0
2013-03-13 14:50:00,14.59,14.59,14.56,14.59,108600.0,14.59,14.59,14.56,14.59,108600.0
2013-03-13 15:00:00,14.58,14.6,14.57,14.57,91800.0,14.58,14.6,14.57,14.57,91800.0
2013-03-13 15:10:00,14.57,14.61,14.57,14.59,83400.0,14.57,14.61,14.57,14.59,83400.0
2013-03-13 15:20:00,14.59,14.6,14.57,14.58,155400.0,14.59,14.6,14.57,14.58,155400.0
2013-03-13 15:30:00,14.58,14.61,14.58,14.59,140400.0,14.58,14.61,14.58,14.59,140400.0
2013-03-13 15:40:00,14.59,14.6,14.56,14.56,303600.0,14.59,14.6,14.56,14.56,303600.0
2013-03-13 15:50:00,14.56,14.58,14.55,14.56,408600.0,14.56,14.58,14.55,14.56,408600.0
2013-03-14 09:30:00,14.65,14.65,14.56,14.56,42600.0,14.65,14.65,14.56,14.56,42600.0
2013-03-14 09:40:00,14.56,14.58,14.5,14.51,111600.0,14.56,14.58,14.5,14.51,111600.0
2013-03-14 09:50:00,14.51,14.51,14.49,14.5,82200.0,14.51,14.51,14.49,14.5,82200.0
2013-03-14 10:00:00,14.5,14.51,14.49,14.5,52200.0,14.5,14.51,14.49,14.5,52200.0
2013-03-14 10:10:00,14.5,14.51,14.49,14.49,46200.0,14.5,14.51,14.49,14.49,46200.0
2013-03-14 10:20:00,14.5,14.51,14.48,14.49,83400.0,14.5,14.51,14.48,14.49,83400.0
2013-03-14 10:30:00,14.49,14.49,14.46,14.47,80400.0,14.49,14.49,14.46,14.47,80400.0
2013-03-14 10:40:00,14.47,14.49,14.46,14.47,69600.0,14.47,14.49,14.46,14.47,69600.0
2013-03-14 10:50:00,14.47,14.48,14.43,14.44,88200.0,14.47,14.48,14.43,14.44,88200.0
2013-03-14 11:00:00,14.44,14.45,14.43,14.45,65400.0,14.44,14.45,14.43,14.45,65400.0
2013-03-14 11:10:00,14.45,14.45,14.41,14.42,94200.0,14.45,14.45,14.41,14.42,94200.0
2013-03-14 11:20:00,14.42,14.42,14.37,14.38,170400.0,14.42,14.42,14.37,14.38,170400.0
2013-03-14 11:30:00,14.38,14.4,14.37,14.4,75600.0,14.38,14.4,14.37,14.4,75600.0
2013-03-14 11:40:00,14.4,14.4,14.37,14.38,126600.0,14.4,14.4,14.37,14.38,126600.0
2013-03-14 11:50:00,14.38,14.39,14.37,14.39,85200.0,14.38,14.39,14.37,14.39,85200.0
2013-03-14 12:00:00,14.39,14.4,14.38,14.39,90000.0,14.39,14.4,14.38,14.39,90000.0
2013-03-14 12:10:00,14.39,14.39,14.38,14.39,66600.0,14.39,14.39,14.38,14.39,66600.0
2013-03-14 12:20:00,14.39,14.4,14.38,14.4,88800.0,14.39,14.4,14.38,14.4,88800.0
2013-03-14 12:30:00,14.4,14.42,14.38,14.39,95400.0,14.4,14.42,14.38,14.39,95400.0
2013-03-14 12:40:00,14.39,14.4,14.38,14.38,77400.0,14.39,14.4,14.38,14.38,77400.0
2013-03-14 12:50:00,14.38,14.39,14.35,14.38,93600.0,14.38,14.39,14.35,14.38,93600.0
2013-03-14 13:00:00,14.39,14.39,14.37,14.37,69000.0,14.39,14.39,14.37,14.37,69000.0
2013-03-14 13:10:00,14.37,14.37,14.35,14.35,156600.0,14.37,14.37,14.35,14.35,156600.0
2013-03-14 13:20:00,14.35,14.35,14.34,14.35,83400.0,14.35,14.35,14.34,14.35,83400.0
2013-03-14 13:30:00,14.36,14.36,14.33,14.33,192000.0,14.36,14.36,14.33,14.33,192000.0
2013-03-14 13:40:00,14.33,14.35,14.33,14.34,116400.0,14.33,14.35,14.33,14.34,116400.0
2013-03-14 13:50:00,14.34,14.34,14.32,14.33,103200.0,14.34,14.34,14.32,14.33,103200.0
2013-03-14 14:00:00,14.33,14.34,14.33,14.33,175200.0,14.33,14.34,14.33,14.33,175200.0
2013-03-14 14:10:00,14.33,14.33,14.31,14.33,102600.0,14.33,14.33,14.31,14.33,102600.0
2013-03-14 14:20:00,14.33,14.34,14.31,14.31,133200.0,14.33,14.34,14.31,14.31,133200.0
2013-03-14 14:30:00,14.31,14.32,14.3,14.31,109200.0,14.31,14.32,14.3,14.31,109200.0
2013-03-14 14:40:00,14.31,14.31,14.28,14.29,154200.0,14.31,14.31,14.28,14.29,154200.0
2013-03-14 14:50:00,14.28,14.29,14.27,14.27,149400.0,14.28,14.29,14.27,14.27,149400.0
2013-03-14 15:00:00,14.28,14.28,14.27,14.27,188400.0,14.28,14.28,14.27,14.27,188400.0
2013-03-14 15:10:00,14.27,14.29,14.27,14.27,172800.0,14.27,14.29,14.27,14.27,172800.0
2013-03-14 15:20:00,14.27,14.29,14.27,14.28,100800.0,14.27,14.29,14.27,14.28,100800.0
2013-03-14 15:30:00,14.28,14.29,14.27,14.27,211800.0,14.28,14.29,14.27,14.27,211800.0
2013-03-14 15:40:00,14.27,14.27,14.22,14.22,489000.0,14.27,14.27,14.22,14.22,489000.0
2013-03-14 15:50:00,14.22,14.24,14.21,14.23,993600.0,14.22,14.24,14.21,14.23,993600.0
2013-03-15 09:30:00,13.99,14.15,13.99,14.05,1463400.0,13.99,14.15,13.99,14.05,1463400.0
2013-03-15 09:40:00,14.06,14.12,14.02,14.07,466200.0,14.06,14.12,14.02,14.07,466200.0
2013-03-15 09:50:00,14.06,14.07,13.96,14.0,231000.0,14.06,14.07,13.96,14.0,231000.0
2013-03-15 10:00:00,14.0,14.02,13.98,14.0,199200.0,14.0,14.02,13.98,14.0,199200.0
2013-03-15 10:10:00,14.01,14.04,13.98,14.04,205800.0,14.01,14.04,13.98,14.04,205800.0
2013-03-15 10:20:00,14.03,14.04,13.98,13.98,227400.0,14.03,14.04,13.98,13.98,227400.0
2013-03-15 10:30:00,13.99,13.99,13.94,13.95,201600.0,13.99,13.99,13.94,13.95,201600.0
2013-03-15 10:40:00,13.95,13.95,13.88,13.9,383400.0,13.95,13.95,13.88,13.9,383400.0
2013-03-15 10:50:00,13.89,13.9,13.86,13.87,191400.0,13.89,13.9,13.86,13.87,191400.0
2013-03-15 11:00:00,13.87,13.88,13.84,13.85,190800.0,13.87,13.88,13.84,13.85,190800.0
2013-03-15 11:10:00,13.85,13.93,13.85,13.93,157200.0,13.85,13.93,13.85,13.93,157200.0
2013-03-15 11:20:00,13.93,13.94,13.88,13.9,292800.0,13.93,13.94,13.88,13.9,292800.0
2013-03-15 11:30:00,13.9,13.92,13.9,13.92,166200.0,13.9,13.92,13.9,13.92,166200.0
2013-03-15 11:40:00,13.91,13.94,13.9,13.9,237000.0,13.91,13.94,13.9,13.9,237000.0
2013-03-15 11:50:00,13.9,13.92,13.89,13.89,88200.0,13.9,13.92,13.89,13.89,88200.0
2013-03-15 12:00:00,13.89,13.89,13.84,13.85,168600.0,13.89,13.89,13.84,13.85,168600.0
2013-03-15 12:10:00,13.85,13.85,13.83,13.83,174000.0,13.85,13.85,13.83,13.83,174000.0
2013-03-15 12:20:00,13.83,13.84,13.83,13.83,115800.0,13.83,13.84,13.83,13.83,115800.0
2013-03-15 12:30:00,13.83,13.84,13.82,13.83,147600.0,13.83,13.84,13.82,13.83,147600.0
2013-03-15 12:40:00,13.83,13.88,13.83,13.87,201600.0,13.83,13.88,13.83,13.87,201600.0
2013-03-15 12:50:00,13.87,13.88,13.86,13.87,202200.0,13.87,13.88,13.86,13.87,202200.0
2013-03-15 13:00:00,13.88,13.88,13.86,13.86,116400.0,13.88,13.88,13.86,13.86,116400.0
2013-03-15 13:10:00,13.86,13.89,13.86,13.87,94800.0,13.86,13.89,13.86,13.87,94800.0
2013-03-15 13:20:00,13.87,13.87,13.85,13.85,235800.0,13.87,13.87,13.85,13.85,235800.0
2013-03-15 13:30:00,13.85,13.85,13.84,13.85,331200.0,13.85,13.85,13.84,13.85,331200.0
2013-03-15 13:40:00,13.85,13.86,13.85,13.85,312000.0,13.85,13.86,13.85,13.85,312000.0
2013-03-15 13:50:00,13.85,13.86,13.84,13.85,382800.0,13.85,13.86,13.84,13.85,382800.0
2013-03-15 14:00:00,13.85,13.86,13.83,13.84,126000.0,13.85,13.86,13.83,13.84,126000.0
2013-03-15 14:10:00,13.83,13.84,13.81,13.82,135000.0,13.83,13.84,13.81,13.82,135000.0
2013-03-15 14:20:00,13.81,13.82,13.76,13.76,333000.0,13.81,13.82,13.76,13.76,333000.0
2013-03-15 14:30:00,13.76,13.78,13.74,13.78,256800.0,13.76,13.78,13.74,13.78,256800.0
2013-03-15 14:40:00,13.77,13.78,13.74,13.76,458400.0,13.77,13.78,13.74,13.76,458400.0
2013-03-15 14:50:00,13.76,13.77,13.73,13.73,250200.0,13.76,13.77,13.73,13.73,250200.0
2013-03-15 15:00:00,13.73,13.77,13.73,13.74,310800.0,13.73,13.77,13.73,13.74,310800.0
2013-03-15 15:10:00,13.74,13.74,13.7,13.7,303000.0,13.74,13.74,13.7,13.7,303000.0
2013-03-15 15:20:00,13.7,13.72,13.67,13.68,338400.0,13.7,13.72,13.67,13.68,338400.0
2013-03-15 15:30:00,13.68,13.71,13.67,13.7,361800.0,13.68,13.71,13.67,13.7,361800.0
2013-03-15 15:40:00,13.69,13.7,13.68,13.69,562200.0,13.69,13.7,13.68,13.69,562200.0
2013-03-15 15:50:00,13.69,13.7,13.68,13.7,580800.0,13.69,13.7,13.68,13.7,580800.0
2013-03-18 09:30:00,13.64,13.67,13.6,13.61,261000.0,13.64,13.67,13.6,13.61,261000.0
2013-03-18 09:40:00,13.61,13.63,13.56,13.62,158400.0,13.61,13.63,13.56,13.62,158400.0
2013-03-18 09:50:00,13.62,13.66,13.58,13.62,119400.0,13.62,13.66,13.58,13.62,119400.0
2013-03-18 10:00:00,13.63,13.63,13.58,13.6,47400.0,13.63,13.63,13.58,13.6,47400.0
2013-03-18 10:10:00,13.6,13.63,13.6,13.61,42600.0,13.6,13.63,13.6,13.61,42600.0
2013-03-18 10:20:00,13.61,13.62,13.6,13.6,53400.0,13.61,13.62,13.6,13.6,53400.0
2013-03-18 10:30:00,13.6,13.6,13.56,13.56,64800.0,13.6,13.6,13.56,13.56,64800.0
2013-03-18 10:40:00,13.56,13.58,13.56,13.57,84000.0,13.56,13.58,13.56,13.57,84000.0
2013-03-18 10:50:00,13.56,13.56,13.53,13.54,69000.0,13.56,13.56,13.53,13.54,69000.0
2013-03-18 11:00:00,13.53,13.54,13.53,13.53,48000.0,13.53,13.54,13.53,13.53,48000.0
2013-03-18 11:10:00,13.54,13.57,13.54,13.57,61200.0,13.54,13.57,13.54,13.57,61200.0
2013-03-18 11:20:00,13.57,13.57,13.55,13.56,91800.0,13.57,13.57,13.55,13.56,91800.0
2013-03-18 11:30:00,13.55,13.56,13.54,13.54,97200.0,13.55,13.56,13.54,13.54,97200.0
2013-03-18 11:40:00,13.54,13.55,13.52,13.52,69600.0,13.54,13.55,13.52,13.52,69600.0
2013-03-18 11:50:00,13.53,13.53,13.51,13.51,66600.0,13.53,13.53,13.51,13.51,66600.0
2013-03-18 12:00:00,13.52,13.58,13.52,13.58,71400.0,13.52,13.58,13.52,13.58,71400.0
2013-03-18 12:10:00,13.58,13.59,13.58,13.58,58800.0,13.58,13.59,13.58,13.58,58800.0
2013-03-18 12:20:00,13.58,13.6,13.57,13.57,54600.0,13.58,13.6,13.57,13.57,54600.0
2013-03-18 12:30:00,13.57,13.58,13.56,13.56,43800.0,13.57,13.58,13.56,13.56,43800.0
2013-03-18 12:40:00,13.56,13.57,13.54,13.55,34800.0,13.56,13.57,13.54,13.55,34800.0
2013-03-18 12:50:00,13.54,13.56,13.54,13.56,25200.0,13.54,13.56,13.54,13.56,25200.0
2013-03-18 13:00:00,13.56,13.56,13.55,13.55,34200.0,13.56,13.56,13.55,13.55,34200.0
2013-03-18 13:10:00,13.55,13.55,13.54,13.54,47400.0,13.55,13.55,13.54,13.54,47400.0
2013-03-18 13:20:00,13.54,13.54,13.52,13.52,49800.0,13.54,13.54,13.52,13.52,49800.0
2013-03-18 13:30:00,13.53,13.54,13.52,13.53,48600.0,13.53,13.54,13.52,13.53,48600.0
2013-03-18 13:40:00,13.53,13.53,13.53,13.53,16200.0,13.53,13.53,13.53,13.53,16200.0
2013-03-18 13:50:00,13.53,13.54,13.53,13.53,57000.0,13.53,13.54,13.53,13.53,57000.0
2013-03-18 14:00:00,13.53,13.56,13.53,13.55,229200.0,13.53,13.56,13.53,13.55,229200.0
2013-03-18 14:10:00,13.55,13.56,13.54,13.54,52800.0,13.55,13.56,13.54,13.54,52800.0
2013-03-18 14:20:00,13.55,13.56,13.54,13.56,66000.0,13.55,13.56,13.54,13.56,66000.0
2013-03-18 14:30:00,13.55,13.56,13.54,13.55,58800.0,13.55,13.56,13.54,13.55,58800.0
2013-03-18 14:40:00,13.54,13.55,13.54,13.55,43800.0,13.54,13.55,13.54,13.55,43800.0
2013-03-18 14:50:00,13.55,13.55,13.52,13.52,90000.0,13.55,13.55,13.52,13.52,90000.0
2013-03-18 15:00:00,13.52,13.54,13.52,13.53,57600.0,13.52,13.54,13.52,13.53,57600.0
2013-03-18 15:10:00,13.53,13.55,13.51,13.53,199800.0,13.53,13.55,13.51,13.53,199800.0
2013-03-18 15:20:00,13.53,13.55,13.53,13.54,106200.0,13.53,13.55,13.53,13.54,106200.0
2013-03-18 15:30:00,13.54,13.55,13.53,13.53,88200.0,13.54,13.55,13.53,13.53,88200.0
2013-03-18 15:40:00,13.53,13.54,13.51,13.52,106800.0,13.53,13.54,13.51,13.52,106800.0
2013-03-18 15:50:00,13.52,13.54,13.5,13.53,318000.0,13.52,13.54,13.5,13.53,318000.0
2013-03-19 09:30:00,13.52,13.56,13.46,13.46,227400.0,13.52,13.56,13.46,13.46,227400.0
2013-03-19 09:40:00,13.47,13.47,13.42,13.42,205800.0,13.47,13.47,13.42,13.42,205800.0
2013-03-19 09:50:00,13.42,13.44,13.4,13.41,370200.0,13.42,13.44,13.4,13.41,370200.0
2013-03-19 10:00:00,13.41,13.49,13.41,13.45,222000.0,13.41,13.49,13.41,13.45,222000.0
2013-03-19 10:10:00,13.45,13.47,13.44,13.44,90600.0,13.45,13.47,13.44,13.44,90600.0
2013-03-19 10:20:00,13.45,13.45,13.42,13.42,173400.0,13.45,13.45,13.42,13.42,173400.0
2013-03-19 10:30:00,13.42,13.42,13.39,13.4,364800.0,13.42,13.42,13.39,13.4,364800.0
2013-03-19 10:40:00,13.4,13.41,13.34,13.35,358800.0,13.4,13.41,13.34,13.35,358800.0
2013-03-19 10:50:00,13.35,13.36,13.31,13.33,445800.0,13.35,13.36,13.31,13.33,445800.0
2013-03-19 11:00:00,13.33,13.35,13.32,13.35,728400.0,13.33,13.35,13.32,13.35,728400.0
2013-03-19 11:10:00,13.35,13.37,13.34,13.36,294000.0,13.35,13.37,13.34,13.36,294000.0
2013-03-19 11:20:00,13.35,13.41,13.35,13.4,227400.0,13.35,13.41,13.35,13.4,227400.0
2013-03-19 11:30:00,13.4,13.42,13.4,13.4,470400.0,13.4,13.42,13.4,13.4,470400.0
2013-03-19 11:40:00,13.4,13.41,13.39,13.39,195000.0,13.4,13.41,13.39,13.39,195000.0
2013-03-19 11:50:00,13.39,13.4,13.35,13.35,124800.0,13.39,13.4,13.35,13.35,124800.0
2013-03-19 12:00:00,13.35,13.35,13.28,13.28,280800.0,13.35,13.35,13.28,13.28,280800.0
2013-03-19 12:10:00,13.28,13.29,13.24,13.24,321600.0,13.28,13.29,13.24,13.24,321600.0
2013-03-19 12:20:00,13.24,13.25,13.22,13.25,229200.0,13.24,13.25,13.22,13.25,229200.0
2013-03-19 12:30:00,13.24,13.25,13.22,13.24,196200.0,13.24,13.25,13.22,13.24,196200.0
2013-03-19 12:40:00,13.25,13.26,13.23,13.23,294000.0,13.25,13.26,13.23,13.23,294000.0
2013-03-19 12:50:00,13.23,13.24,13.18,13.19,121200.0,13.23,13.24,13.18,13.19,121200.0
2013-03-19 13:00:00,13.19,13.21,13.16,13.19,300600.0,13.19,13.21,13.16,13.19,300600.0
2013-03-19 13:10:00,13.19,13.19,13.11,13.11,220800.0,13.19,13.19,13.11,13.11,220800.0
2013-03-19 13:20:00,13.11,13.13,13.09,13.11,324600.0,13.11,13.13,13.09,13.11,324600.0
2013-03-19 13:30:00,13.11,13.16,13.1,13.13,312600.0,13.11,13.16,13.1,13.13,312600.0
2013-03-19 13:40:00,13.12,13.15,13.12,13.14,234600.0,13.12,13.15,13.12,13.14,234600.0
2013-03-19 13:50:00,13.14,13.14,13.12,13.12,195600.0,13.14,13.14,13.12,13.12,195600.0
2013-03-19 14:00:00,13.12,13.13,13.06,13.08,444600.0,13.12,13.13,13.06,13.08,444600.0
2013-03-19 14:10:00,13.08,13.08,13.03,13.03,174000.0,13.08,13.08,13.03,13.03,174000.0
2013-03-19 14:20:00,13.03,13.08,13.02,13.07,132600.0,13.03,13.08,13.02,13.07,132600.0
2013-03-19 14:30:00,13.08,13.11,13.07,13.09,181200.0,13.08,13.11,13.07,13.09,181200.0
2013-03-19 14:40:00,13.1,13.1,13.07,13.09,138600.0,13.1,13.1,13.07,13.09,138600.0
2013-03-19 14:50:00,13.08,13.1,13.07,13.07,216000.0,13.08,13.1,13.07,13.07,216000.0
2013-03-19 15:00:00,13.07,13.09,13.05,13.08,480000.0,13.07,13.09,13.05,13.08,480000.0
2013-03-19 15:10:00,13.08,13.1,13.06,13.09,472200.0,13.08,13.1,13.06,13.09,472200.0
2013-03-19 15:20:00,13.09,13.15,13.08,13.14,1446600.0,13.09,13.15,13.08,13.14,1446600.0
2013-03-19 15:30:00,13.14,13.14,13.11,13.11,1051800.0,13.14,13.14,13.11,13.11,1051800.0
2013-03-19 15:40:00,13.11,13.12,13.1,13.1,1155000.0,13.11,13.12,13.1,13.1,1155000.0
2013-03-19 15:50:00,13.1,13.13,13.1,13.11,1449000.0,13.1,13.13,13.1,13.11,1449000.0
2013-03-20 09:30:00,13.17,13.23,13.15,13.21,751800.0,13.17,13.23,13.15,13.21,751800.0
2013-03-20 09:40:00,13.21,13.22,13.19,13.21,735000.0,13.21,13.22,13.19,13.21,735000.0
2013-03-20 09:50:00,13.21,13.26,13.21,13.24,1037400.0,13.21,13.26,13.21,13.24,1037400.0
2013-03-20 10:00:00,13.24,13.29,13.23,13.28,423000.0,13.24,13.29,13.23,13.28,423000.0
2013-03-20 10:10:00,13.28,13.39,13.28,13.37,453600.0,13.28,13.39,13.28,13.37,453600.0
2013-03-20 10:20:00,13.37,13.42,13.37,13.38,318600.0,13.37,13.42,13.37,13.38,318600.0
2013-03-20 10:30:00,13.38,13.45,13.37,13.44,292800.0,13.38,13.45,13.37,13.44,292800.0
2013-03-20 10:40:00,13.44,13.44,13.4,13.44,339600.0,13.44,13.44,13.4,13.44,339600.0
2013-03-20 10:50:00,13.44,13.44,13.42,13.43,184800.0,13.44,13.44,13.42,13.43,184800.0
2013-03-20 11:00:00,13.44,13.5,13.44,13.46,181800.0,13.44,13.5,13.44,13.46,181800.0
2013-03-20 11:10:00,13.47,13.48,13.42,13.45,264000.0,13.47,13.48,13.42,13.45,264000.0
2013-03-20 11:20:00,13.46,13.47,13.44,13.44,240000.0,13.46,13.47,13.44,13.44,240000.0
2013-03-20 11:30:00,13.45,13.45,13.4,13.42,266400.0,13.45,13.45,13.4,13.42,266400.0
2013-03-20 11:40:00,13.42,13.42,13.4,13.41,208800.0,13.42,13.42,13.4,13.41,208800.0
2013-03-20 11:50:00,13.42,13.47,13.42,13.46,419400.0,13.42,13.47,13.42,13.46,419400.0
2013-03-20 12:00:00,13.47,13.5,13.47,13.5,55800.0,13.47,13.5,13.47,13.5,55800.0
2013-03-20 12:10:00,13.5,13.5,13.47,13.47,130800.0,13.5,13.5,13.47,13.47,130800.0
2013-03-20 12:20:00,13.47,13.52,13.47,13.52,90600.0,13.47,13.52,13.47,13.52,90600.0
2013-03-20 12:30:00,13.52,13.53,13.5,13.5,94800.0,13.52,13.53,13.5,13.5,94800.0
2013-03-20 12:40:00,13.5,13.5,13.48,13.49,82800.0,13.5,13.5,13.48,13.49,82800.0
2013-03-20 12:50:00,13.5,13.5,13.49,13.49,58800.0,13.5,13.5,13.49,13.49,58800.0
2013-03-20 13:00:00,13.49,13.5,13.48,13.48,70200.0,13.49,13.5,13.48,13.48,70200.0
2013-03-20 13:10:00,13.48,13.48,13.46,13.46,73200.0,13.48,13.48,13.46,13.46,73200.0
2013-03-20 13:20:00,13.46,13.46,13.45,13.45,107400.0,13.46,13.46,13.45,13.45,107400.0
2013-03-20 13:30:00,13.45,13.47,13.44,13.47,549000.0,13.45,13.47,13.44,13.47,549000.0
2013-03-20 13:40:00,13.47,13.51,13.47,13.51,132000.0,13.47,13.51,13.47,13.51,132000.0
2013-03-20 13:50:00,13.51,13.51,13.5,13.5,262200.0,13.51,13.51,13.5,13.5,262200.0
2013-03-20 14:00:00,13.51,13.53,13.5,13.51,172800.0,13.51,13.53,13.5,13.51,172800.0
2013-03-20 14:10:00,13.51,13.53,13.48,13.5,228600.0,13.51,13.53,13.48,13.5,228600.0
2013-03-20 14:20:00,13.5,13.52,13.47,13.5,133800.0,13.5,13.52,13.47,13.5,133800.0
2013-03-20 14:30:00,13.5,13.52,13.49,13.51,92400.0,13.5,13.52,13.49,13.51,92400.0
2013-03-20 14:40:00,13.51,13.51,13.47,13.48,83400.0,13.51,13.51,13.47,13.48,83400.0
2013-03-20 14:50:00,13.48,13.48,13.46,13.47,115800.0,13.48,13.48,13.46,13.47,115800.0
2013-03-20 15:00:00,13.47,13.47,13.45,13.46,173400.0,13.47,13.47,13.45,13.46,173400.0
2013-03-20 15:10:00,13.46,13.47,13.46,13.46,138000.0,13.46,13.47,13.46,13.46,138000.0
2013-03-20 15:20:00,13.46,13.48,13.46,13.47,202200.0,13.46,13.48,13.46,13.47,202200.0
2013-03-20 15:30:00,13.47,13.48,13.46,13.47,191400.0,13.47,13.48,13.46,13.47,191400.0
2013-03-20 15:40:00,13.47,13.52,13.47,13.52,317400.0,13.47,13.52,13.47,13.52,317400.0
2013-03-20 15:50:00,13.52,13.52,13.47,13.49,462600.0,13.52,13.52,13.47,13.49,462600.0
2013-03-21 09:30:00,13.41,13.53,13.41,13.47,178800.0,13.41,13.53,13.41,13.47,178800.0
2013-03-21 09:40:00,13.46,13.5,13.46,13.49,93600.0,13.46,13.5,13.46,13.49,93600.0
2013-03-21 09:50:00,13.48,13.53,13.48,13.53,133200.0,13.48,13.53,13.48,13.53,133200.0
2013-03-21 10:00:00,13.53,13.57,13.52,13.55,169200.0,13.53,13.57,13.52,13.55,169200.0
2013-03-21 10:10:00,13.55,13.59,13.54,13.59,184800.0,13.55,13.59,13.54,13.59,184800.0
2013-03-21 10:20:00,13.59,13.64,13.59,13.64,181800.0,13.59,13.64,13.59,13.64,181800.0
2013-03-21 10:30:00,13.64,13.64,13.58,13.59,157200.0,13.64,13.64,13.58,13.59,157200.0
2013-03-21 10:40:00,13.59,13.63,13.59,13.63,80400.0,13.59,13.63,13.59,13.63,80400.0
2013-03-21 10:50:00,13.63,13.63,13.61,13.63,80400.0,13.63,13.63,13.61,13.63,80400.0
2013-03-21 11:00:00,13.63,13.65,13.62,13.63,81000.0,13.63,13.65,13.62,13.63,81000.0
2013-03-21 11:10:00,13.63,13.67,13.63,13.66,135600.0,13.63,13.67,13.63,13.66,135600.0
2013-03-21 11:20:00,13.66,13.68,13.64,13.67,132600.0,13.66,13.68,13.64,13.67,132600.0
2013-03-21 11:30:00,13.67,13.68,13.63,13.63,158400.0,13.67,13.68,13.63,13.63,158400.0
2013-03-21 11:40:00,13.63,13.65,13.61,13.65,107400.0,13.63,13.65,13.61,13.65,107400.0
2013-03-21 11:50:00,13.65,13.66,13.64,13.65,115200.0,13.65,13.66,13.64,13.65,115200.0
2013-03-21 12:00:00,13.65,13.68,13.65,13.67,118800.0,13.65,13.68,13.65,13.67,118800.0
2013-03-21 12:10:00,13.67,13.68,13.67,13.68,58800.0,13.67,13.68,13.67,13.68,58800.0
2013-03-21 12:20:00,13.68,13.68,13.65,13.66,90000.0,13.68,13.68,13.65,13.66,90000.0
2013-03-21 12:30:00,13.66,13.67,13.66,13.67,84000.0,13.66,13.67,13.66,13.67,84000.0
2013-03-21 12:40:00,13.67,13.67,13.66,13.67,97800.0,13.67,13.67,13.66,13.67,97800.0
2013-03-21 12:50:00,13.67,13.67,13.66,13.67,91800.0,13.67,13.67,13.66,13.67,91800.0
2013-03-21 13:00:00,13.67,13.69,13.66,13.67,163800.0,13.67,13.69,13.66,13.67,163800.0
2013-03-21 13:10:00,13.67,13.68,13.66,13.67,204000.0,13.67,13.68,13.66,13.67,204000.0
2013-03-21 13:20:00,13.67,13.68,13.65,13.67,161400.0,13.67,13.68,13.65,13.67,161400.0
2013-03-21 13:30:00,13.67,13.67,13.64,13.67,115200.0,13.67,13.67,13.64,13.67,115200.0
2013-03-21 13:40:00,13.67,13.67,13.65,13.66,183600.0,13.67,13.67,13.65,13.66,183600.0
2013-03-21 13:50:00,13.66,13.67,13.65,13.67,133800.0,13.66,13.67,13.65,13.67,133800.0
2013-03-21 14:00:00,13.67,13.67,13.64,13.65,302400.0,13.67,13.67,13.64,13.65,302400.0
2013-03-21 14:10:00,13.65,13.69,13.65,13.67,174000.0,13.65,13.69,13.65,13.67,174000.0
2013-03-21 14:20:00,13.67,13.69,13.66,13.67,153000.0,13.67,13.69,13.66,13.67,153000.0
2013-03-21 14:30:00,13.67,13.68,13.66,13.68,213000.0,13.67,13.68,13.66,13.68,213000.0
2013-03-21 14:40:00,13.68,13.69,13.67,13.68,70200.0,13.68,13.69,13.67,13.68,70200.0
2013-03-21 14:50:00,13.68,13.7,13.67,13.68,145800.0,13.68,13.7,13.67,13.68,145800.0
2013-03-21 15:00:00,13.68,13.69,13.67,13.67,129000.0,13.68,13.69,13.67,13.67,129000.0
2013-03-21 15:10:00,13.67,13.67,13.64,13.64,133800.0,13.67,13.67,13.64,13.64,133800.0
2013-03-21 15:20:00,13.64,13.66,13.64,13.65,145200.0,13.64,13.66,13.64,13.65,145200.0
2013-03-21 15:30:00,13.65,13.66,13.65,13.65,173400.0,13.65,13.66,13.65,13.65,173400.0
2013-03-21 15:40:00,13.65,13.67,13.64,13.65,361800.0,13.65,13.67,13.64,13.65,361800.0
2013-03-21 15:50:00,13.65,13.67,13.65,13.65,620400.0,13.65,13.67,13.65,13.65,620400.0
2013-03-22 09:30:00,13.62,13.68,13.61,13.62,543600.0,13.62,13.68,13.61,13.62,543600.0
2013-03-22 09:40:00,13.62,13.63,13.59,13.61,472800.0,13.62,13.63,13.59,13.61,472800.0
2013-03-22 09:50:00,13.61,13.63,13.59,13.61,156600.0,13.61,13.63,13.59,13.61,156600.0
2013-03-22 10:00:00,13.62,13.63,13.59,13.63,267600.0,13.62,13.63,13.59,13.63,267600.0
2013-03-22 10:10:00,13.62,13.63,13.6,13.61,97200.0,13.62,13.63,13.6,13.61,97200.0
2013-03-22 10:20:00,13.61,13.62,13.6,13.61,213000.0,13.61,13.62,13.6,13.61,213000.0
2013-03-22 10:30:00,13.6,13.65,13.59,13.6,192600.0,13.6,13.65,13.59,13.6,192600.0
2013-03-22 10:40:00,13.61,13.63,13.6,13.62,76800.0,13.61,13.63,13.6,13.62,76800.0
2013-03-22 10:50:00,13.62,13.63,13.61,13.63,125400.0,13.62,13.63,13.61,13.63,125400.0
2013-03-22 11:00:00,13.63,13.65,13.62,13.64,129600.0,13.63,13.65,13.62,13.64,129600.0
2013-03-22 11:10:00,13.63,13.68,13.63,13.67,99000.0,13.63,13.68,13.63,13.67,99000.0
2013-03-22 11:20:00,13.67,13.71,13.66,13.7,124800.0,13.67,13.71,13.66,13.7,124800.0
2013-03-22 11:30:00,13.7,13.74,13.7,13.74,169800.0,13.7,13.74,13.7,13.74,169800.0
2013-03-22 11:40:00,13.74,13.74,13.7,13.72,136200.0,13.74,13.74,13.7,13.72,136200.0
2013-03-22 11:50:00,13.72,13.73,13.7,13.71,91200.0,13.72,13.73,13.7,13.71,91200.0
2013-03-22 12:00:00,13.71,13.72,13.7,13.71,133800.0,13.71,13.72,13.7,13.71,133800.0
2013-03-22 12:10:00,13.72,13.72,13.7,13.72,43200.0,13.72,13.72,13.7,13.72,43200.0
2013-03-22 12:20:00,13.73,13.74,13.71,13.72,60000.0,13.73,13.74,13.71,13.72,60000.0
2013-03-22 12:30:00,13.72,13.75,13.71,13.74,67200.0,13.72,13.75,13.71,13.74,67200.0
2013-03-22 12:40:00,13.74,13.74,13.72,13.73,55200.0,13.74,13.74,13.72,13.73,55200.0
2013-03-22 12:50:00,13.73,13.75,13.72,13.75,88200.0,13.73,13.75,13.72,13.75,88200.0
2013-03-22 13:00:00,13.75,13.77,13.73,13.76,131400.0,13.75,13.77,13.73,13.76,131400.0
2013-03-22 13:10:00,13.76,13.79,13.76,13.78,150600.0,13.76,13.79,13.76,13.78,150600.0
2013-03-22 13:20:00,13.78,13.81,13.77,13.8,142800.0,13.78,13.81,13.77,13.8,142800.0
2013-03-22 13:30:00,13.8,13.82,13.78,13.79,161400.0,13.8,13.82,13.78,13.79,161400.0
2013-03-22 13:40:00,13.79,13.82,13.78,13.82,144600.0,13.79,13.82,13.78,13.82,144600.0
2013-03-22 13:50:00,13.81,13.82,13.78,13.79,84600.0,13.81,13.82,13.78,13.79,84600.0
2013-03-22 14:00:00,13.79,13.8,13.78,13.78,79200.0,13.79,13.8,13.78,13.78,79200.0
2013-03-22 14:10:00,13.79,13.79,13.78,13.79,114000.0,13.79,13.79,13.78,13.79,114000.0
2013-03-22 14:20:00,13.78,13.8,13.78,13.79,92400.0,13.78,13.8,13.78,13.79,92400.0
2013-03-22 14:30:00,13.79,13.79,13.76,13.78,117000.0,13.79,13.79,13.76,13.78,117000.0
2013-03-22 14:40:00,13.78,13.78,13.76,13.78,47400.0,13.78,13.78,13.76,13.78,47400.0
2013-03-22 14:50:00,13.77,13.77,13.75,13.76,163800.0,13.77,13.77,13.75,13.76,163800.0
2013-03-22 15:00:00,13.75,13.76,13.72,13.74,366600.0,13.75,13.76,13.72,13.74,366600.0
2013-03-22 15:10:00,13.74,13.74,13.72,13.72,340800.0,13.74,13.74,13.72,13.72,340800.0
2013-03-22 15:20:00,13.72,13.72,13.67,13.71,393600.0,13.72,13.72,13.67,13.71,393600.0
2013-03-22 15:30:00,13.71,13.72,13.7,13.7,286200.0,13.71,13.72,13.7,13.7,286200.0
2013-03-22 15:40:00,13.7,13.7,13.68,13.69,375000.0,13.7,13.7,13.68,13.69,375000.0
2013-03-22 15:50:00,13.69,13.7,13.66,13.7,790200.0,13.69,13.7,13.66,13.7,790200.0
2013-03-25 09:30:00,13.73,13.74,13.66,13.68,238800.0,13.73,13.74,13.66,13.68,238800.0
2013-03-25 09:40:00,13.69,13.7,13.66,13.69,247200.0,13.69,13.7,13.66,13.69,247200.0
2013-03-25 09:50:00,13.7,13.75,13.69,13.74,155400.0,13.7,13.75,13.69,13.74,155400.0
2013-03-25 10:00:00,13.74,13.76,13.72,13.73,105000.0,13.74,13.76,13.72,13.73,105000.0
2013-03-25 10:10:00,13.73,13.74,13.7,13.7,123600.0,13.73,13.74,13.7,13.7,123600.0
2013-03-25 10:20:00,13.7,13.7,13.67,13.67,46800.0,13.7,13.7,13.67,13.67,46800.0
2013-03-25 10:30:00,13.67,13.68,13.65,13.66,503400.0,13.67,13.68,13.65,13.66,503400.0
2013-03-25 10:40:00,13.66,13.67,13.65,13.66,76800.0,13.66,13.67,13.65,13.66,76800.0
2013-03-25 10:50:00,13.66,13.66,13.63,13.63,53400.0,13.66,13.66,13.63,13.63,53400.0
2013-03-25 11:00:00,13.63,13.64,13.61,13.64,169800.0,13.63,13.64,13.61,13.64,169800.0
2013-03-25 11:10:00,13.64,13.67,13.61,13.61,198000.0,13.64,13.67,13.61,13.61,198000.0
2013-03-25 11:20:00,13.61,13.61,13.56,13.58,154200.0,13.61,13.61,13.56,13.58,154200.0
2013-03-25 11:30:00,13.58,13.59,13.55,13.56,105600.0,13.58,13.59,13.55,13.56,105600.0
2013-03-25 11:40:00,13.56,13.57,13.55,13.56,127800.0,13.56,13.57,13.55,13.56,127800.0
2013-03-25 11:50:00,13.56,13.57,13.54,13.56,68400.0,13.56,13.57,13.54,13.56,68400.0
2013-03-25 12:00:00,13.55,13.56,13.55,13.55,60600.0,13.55,13.56,13.55,13.55,60600.0
2013-03-25 12:10:00,13.55,13.56,13.54,13.55,45000.0,13.55,13.56,13.54,13.55,45000.0
2013-03-25 12:20:00,13.55,13.55,13.51,13.52,93600.0,13.55,13.55,13.51,13.52,93600.0
2013-03-25 12:30:00,13.52,13.54,13.51,13.54,49800.0,13.52,13.54,13.51,13.54,49800.0
2013-03-25 12:40:00,13.53,13.55,13.53,13.55,51000.0,13.53,13.55,13.53,13.55,51000.0
2013-03-25 12:50:00,13.55,13.55,13.52,13.53,205800.0,13.55,13.55,13.52,13.53,205800.0
2013-03-25 13:00:00,13.52,13.52,13.49,13.49,71400.0,13.52,13.52,13.49,13.49,71400.0
2013-03-25 13:10:00,13.49,13.5,13.49,13.49,68400.0,13.49,13.5,13.49,13.49,68400.0
2013-03-25 13:20:00,13.49,13.52,13.49,13.52,106200.0,13.49,13.52,13.49,13.52,106200.0
2013-03-25 13:30:00,13.51,13.53,13.51,13.53,103800.0,13.51,13.53,13.51,13.53,103800.0
2013-03-25 13:40:00,13.53,13.57,13.53,13.57,108000.0,13.53,13.57,13.53,13.57,108000.0
2013-03-25 13:50:00,13.57,13.61,13.57,13.59,81600.0,13.57,13.61,13.57,13.59,81600.0
2013-03-25 14:00:00,13.59,13.6,13.58,13.6,49200.0,13.59,13.6,13.58,13.6,49200.0
2013-03-25 14:10:00,13.6,13.61,13.59,13.6,90600.0,13.6,13.61,13.59,13.6,90600.0
2013-03-25 14:20:00,13.6,13.62,13.59,13.59,59400.0,13.6,13.62,13.59,13.59,59400.0
2013-03-25 14:30:00,13.59,13.59,13.57,13.58,60000.0,13.59,13.59,13.57,13.58,60000.0
2013-03-25 14:40:00,13.58,13.59,13.57,13.57,48600.0,13.58,13.59,13.57,13.57,48600.0
2013-03-25 14:50:00,13.58,13.59,13.58,13.59,32400.0,13.58,13.59,13.58,13.59,32400.0
2013-03-25 15:00:00,13.59,13.59,13.56,13.56,97200.0,13.59,13.59,13.56,13.56,97200.0
2013-03-25 15:10:00,13.56,13.6,13.56,13.58,82800.0,13.56,13.6,13.56,13.58,82800.0
2013-03-25 15:20:00,13.58,13.59,13.58,13.58,113400.0,13.58,13.59,13.58,13.58,113400.0
2013-03-25 15:30:00,13.58,13.6,13.58,13.6,174000.0,13.58,13.6,13.58,13.6,174000.0
2013-03-25 15:40:00,13.6,13.62,13.59,13.59,230400.0,13.6,13.62,13.59,13.59,230400.0
2013-03-25 15:50:00,13.58,13.62,13.58,13.62,439800.0,13.58,13.62,13.58,13.62,439800.0
2013-03-26 09:30:00,13.65,13.69,13.61,13.67,132600.0,13.65,13.69,13.61,13.67,132600.0
2013-03-26 09:40:00,13.68,13.7,13.67,13.67,67800.0,13.68,13.7,13.67,13.67,67800.0
2013-03-26 09:50:00,13.68,13.69,13.67,13.68,91200.0,13.68,13.69,13.67,13.68,91200.0
2013-03-26 10:00:00,13.67,13.69,13.64,13.69,100800.0,13.67,13.69,13.64,13.69,100800.0
2013-03-26 10:10:00,13.7,13.71,13.67,13.68,117600.0,13.7,13.71,13.67,13.68,117600.0
2013-03-26 10:20:00,13.67,13.68,13.66,13.67,118800.0,13.67,13.68,13.66,13.67,118800.0
2013-03-26 10:30:00,13.67,13.67,13.63,13.63,76800.0,13.67,13.67,13.63,13.63,76800.0
2013-03-26 10:40:00,13.63,13.64,13.61,13.63,36600.0,13.63,13.64,13.61,13.63,36600.0
2013-03-26 10:50:00,13.63,13.65,13.62,13.64,29400.0,13.63,13.65,13.62,13.64,29400.0
2013-03-26 11:00:00,13.64,13.67,13.64,13.66,40800.0,13.64,13.67,13.64,13.66,40800.0
2013-03-26 11:10:00,13.66,13.66,13.62,13.62,32400.0,13.66,13.66,13.62,13.62,32400.0
2013-03-26 11:20:00,13.63,13.67,13.63,13.66,52200.0,13.63,13.67,13.63,13.66,52200.0
2013-03-26 11:30:00,13.66,13.67,13.65,13.66,38400.0,13.66,13.67,13.65,13.66,38400.0
2013-03-26 11:40:00,13.65,13.67,13.65,13.65,30600.0,13.65,13.67,13.65,13.65,30600.0
2013-03-26 11:50:00,13.65,13.66,13.63,13.63,42600.0,13.65,13.66,13.63,13.63,42600.0
2013-03-26 12:00:00,13.64,13.65,13.63,13.65,24000.0,13.64,13.65,13.63,13.65,24000.0
2013-03-26 12:10:00,13.65,13.65,13.61,13.62,50400.0,13.65,13.65,13.61,13.62,50400.0
2013-03-26 12:20:00,13.62,13.63,13.62,13.63,34800.0,13.62,13.63,13.62,13.63,34800.0
2013-03-26 12:30:00,13.63,13.64,13.62,13.63,67200.0,13.63,13.64,13.62,13.63,67200.0
2013-03-26 12:40:00,13.63,13.63,13.6,13.61,50400.0,13.63,13.63,13.6,13.61,50400.0
2013-03-26 12:50:00,13.6,13.63,13.58,13.62,74400.0,13.6,13.63,13.58,13.62,74400.0
2013-03-26 13:00:00,13.62,13.65,13.61,13.65,43800.0,13.62,13.65,13.61,13.65,43800.0
2013-03-26 13:10:00,13.65,13.65,13.63,13.63,13200.0,13.65,13.65,13.63,13.63,13200.0
2013-03-26 13:20:00,13.64,13.66,13.63,13.66,42000.0,13.64,13.66,13.63,13.66,42000.0
2013-03-26 13:30:00,13.65,13.67,13.65,13.67,29400.0,13.65,13.67,13.65,13.67,29400.0
2013-03-26 13:40:00,13.67,13.67,13.66,13.67,32400.0,13.67,13.67,13.66,13.67,32400.0
2013-03-26 13:50:00,13.66,13.67,13.66,13.66,79200.0,13.66,13.67,13.66,13.66,79200.0
2013-03-26 14:00:00,13.67,13.67,13.65,13.66,35400.0,13.67,13.67,13.65,13.66,35400.0
2013-03-26 14:10:00,13.66,13.67,13.65,13.66,73200.0,13.66,13.67,13.65,13.66,73200.0
2013-03-26 14:20:00,13.67,13.67,13.65,13.65,77400.0,13.67,13.67,13.65,13.65,77400.0
2013-03-26 14:30:00,13.65,13.66,13.65,13.65,28200.0,13.65,13.66,13.65,13.65,28200.0
2013-03-26 14:40:00,13.65,13.66,13.64,13.66,25200.0,13.65,13.66,13.64,13.66,25200.0
2013-03-26 14:50:00,13.66,13.67,13.65,13.65,70200.0,13.66,13.67,13.65,13.65,70200.0
2013-03-26 15:00:00,13.65,13.67,13.65,13.66,62400.0,13.65,13.67,13.65,13.66,62400.0
2013-03-26 15:10:00,13.66,13.67,13.66,13.66,85800.0,13.66,13.67,13.66,13.66,85800.0
2013-03-26 15:20:00,13.65,13.67,13.65,13.66,85800.0,13.65,13.67,13.65,13.66,85800.0
2013-03-26 15:30:00,13.66,13.67,13.66,13.67,68400.0,13.66,13.67,13.66,13.67,68400.0
2013-03-26 15:40:00,13.66,13.67,13.66,13.66,62400.0,13.66,13.67,13.66,13.66,62400.0
2013-03-26 15:50:00,13.66,13.67,13.65,13.67,211200.0,13.66,13.67,13.65,13.67,211200.0
2013-03-27 09:30:00,13.59,13.6,13.58,13.6,72000.0,13.59,13.6,13.58,13.6,72000.0
2013-03-27 09:40:00,13.6,13.63,13.56,13.56,46200.0,13.6,13.63,13.56,13.56,46200.0
2013-03-27 09:50:00,13.56,13.67,13.54,13.67,261600.0,13.56,13.67,13.54,13.67,261600.0
2013-03-27 10:00:00,13.66,13.68,13.65,13.66,152400.0,13.66,13.68,13.65,13.66,152400.0
2013-03-27 10:10:00,13.66,13.69,13.65,13.68,92400.0,13.66,13.69,13.65,13.68,92400.0
2013-03-27 10:20:00,13.69,13.73,13.69,13.73,42600.0,13.69,13.73,13.69,13.73,42600.0
2013-03-27 10:30:00,13.73,13.73,13.67,13.69,228600.0,13.73,13.73,13.67,13.69,228600.0
2013-03-27 10:40:00,13.7,13.7,13.65,13.67,81600.0,13.7,13.7,13.65,13.67,81600.0
2013-03-27 10:50:00,13.66,13.67,13.64,13.64,45000.0,13.66,13.67,13.64,13.64,45000.0
2013-03-27 11:00:00,13.64,13.66,13.63,13.65,71400.0,13.64,13.66,13.63,13.65,71400.0
2013-03-27 11:10:00,13.65,13.67,13.65,13.67,225600.0,13.65,13.67,13.65,13.67,225600.0
2013-03-27 11:20:00,13.67,13.68,13.67,13.67,70800.0,13.67,13.68,13.67,13.67,70800.0
2013-03-27 11:30:00,13.67,13.67,13.66,13.67,107400.0,13.67,13.67,13.66,13.67,107400.0
2013-03-27 11:40:00,13.67,13.68,13.67,13.67,35400.0,13.67,13.68,13.67,13.67,35400.0
2013-03-27 11:50:00,13.67,13.67,13.63,13.65,46200.0,13.67,13.67,13.63,13.65,46200.0
2013-03-27 12:00:00,13.65,13.65,13.62,13.63,33600.0,13.65,13.65,13.62,13.63,33600.0
2013-03-27 12:10:00,13.63,13.63,13.61,13.63,59400.0,13.63,13.63,13.61,13.63,59400.0
2013-03-27 12:20:00,13.63,13.63,13.61,13.62,40200.0,13.63,13.63,13.61,13.62,40200.0
2013-03-27 12:30:00,13.61,13.62,13.6,13.62,38400.0,13.61,13.62,13.6,13.62,38400.0
2013-03-27 12:40:00,13.63,13.63,13.6,13.6,37200.0,13.63,13.63,13.6,13.6,37200.0
2013-03-27 12:50:00,13.6,13.61,13.59,13.59,39000.0,13.6,13.61,13.59,13.59,39000.0
2013-03-27 13:00:00,13.58,13.58,13.56,13.57,40800.0,13.58,13.58,13.56,13.57,40800.0
2013-03-27 13:10:00,13.56,13.58,13.55,13.55,34200.0,13.56,13.58,13.55,13.55,34200.0
2013-03-27 13:20:00,13.55,13.58,13.53,13.58,48000.0,13.55,13.58,13.53,13.58,48000.0
2013-03-27 13:30:00,13.58,13.6,13.57,13.6,37200.0,13.58,13.6,13.57,13.6,37200.0
2013-03-27 13:40:00,13.6,13.62,13.6,13.62,16800.0,13.6,13.62,13.6,13.62,16800.0
2013-03-27 13:50:00,13.62,13.63,13.62,13.63,36000.0,13.62,13.63,13.62,13.63,36000.0
2013-03-27 14:00:00,13.63,13.67,13.63,13.66,45600.0,13.63,13.67,13.63,13.66,45600.0
2013-03-27 14:10:00,13.67,13.67,13.65,13.67,55200.0,13.67,13.67,13.65,13.67,55200.0
2013-03-27 14:20:00,13.67,13.67,13.65,13.66,53400.0,13.67,13.67,13.65,13.66,53400.0
2013-03-27 14:30:00,13.66,13.66,13.65,13.66,32400.0,13.66,13.66,13.65,13.66,32400.0
2013-03-27 14:40:00,13.66,13.66,13.65,13.65,33600.0,13.66,13.66,13.65,13.65,33600.0
2013-03-27 14:50:00,13.64,13.66,13.64,13.66,52800.0,13.64,13.66,13.64,13.66,52800.0
2013-03-27 15:00:00,13.66,13.66,13.63,13.63,43800.0,13.66,13.66,13.63,13.63,43800.0
2013-03-27 15:10:00,13.63,13.66,13.61,13.61,98400.0,13.63,13.66,13.61,13.61,98400.0
2013-03-27 15:20:00,13.62,13.63,13.61,13.62,103200.0,13.62,13.63,13.61,13.62,103200.0
2013-03-27 15:30:00,13.62,13.63,13.62,13.63,115200.0,13.62,13.63,13.62,13.63,115200.0
2013-03-27 15:40:00,13.63,13.63,13.61,13.62,116400.0,13.63,13.63,13.61,13.62,116400.0
2013-03-27 15:50:00,13.62,13.62,13.6,13.62,187800.0,13.62,13.62,13.6,13.62,187800.0
2013-03-28 09:30:00,13.63,13.75,13.58,13.71,123600.0,13.63,13.75,13.58,13.71,123600.0
2013-03-28 09:40:00,13.71,13.77,13.68,13.75,315600.0,13.71,13.77,13.68,13.75,315600.0
2013-03-28 09:50:00,13.74,13.75,13.67,13.71,219600.0,13.74,13.75,13.67,13.71,219600.0
2013-03-28 10:00:00,13.72,13.74,13.71,13.74,48600.0,13.72,13.74,13.71,13.74,48600.0
2013-03-28 10:10:00,13.74,13.77,13.72,13.77,65400.0,13.74,13.77,13.72,13.77,65400.0
2013-03-28 10:20:00,13.77,13.79,13.76,13.78,58800.0,13.77,13.79,13.76,13.78,58800.0
2013-03-28 10:30:00,13.78,13.8,13.77,13.78,106200.0,13.78,13.8,13.77,13.78,106200.0
2013-03-28 10:40:00,13.77,13.78,13.73,13.73,78000.0,13.77,13.78,13.73,13.73,78000.0
2013-03-28 10:50:00,13.74,13.74,13.72,13.74,72000.0,13.74,13.74,13.72,13.74,72000.0
2013-03-28 11:00:00,13.73,13.74,13.72,13.72,140400.0,13.73,13.74,13.72,13.72,140400.0
2013-03-28 11:10:00,13.72,13.74,13.71,13.72,64800.0,13.72,13.74,13.71,13.72,64800.0
2013-03-28 11:20:00,13.72,13.72,13.7,13.7,66000.0,13.72,13.72,13.7,13.7,66000.0
2013-03-28 11:30:00,13.71,13.71,13.69,13.69,66000.0,13.71,13.71,13.69,13.69,66000.0
2013-03-28 11:40:00,13.69,13.71,13.68,13.7,27000.0,13.69,13.71,13.68,13.7,27000.0
2013-03-28 11:50:00,13.7,13.71,13.69,13.69,55800.0,13.7,13.71,13.69,13.69,55800.0
2013-03-28 12:00:00,13.69,13.7,13.68,13.7,37200.0,13.69,13.7,13.68,13.7,37200.0
2013-03-28 12:10:00,13.7,13.7,13.69,13.69,33000.0,13.7,13.7,13.69,13.69,33000.0
2013-03-28 12:20:00,13.69,13.7,13.68,13.68,52200.0,13.69,13.7,13.68,13.68,52200.0
2013-03-28 12:30:00,13.68,13.68,13.67,13.67,56400.0,13.68,13.68,13.67,13.67,56400.0
2013-03-28 12:40:00,13.67,13.67,13.67,13.67,28200.0,13.67,13.67,13.67,13.67,28200.0
2013-03-28 12:50:00,13.67,13.67,13.66,13.67,66600.0,13.67,13.67,13.66,13.67,66600.0
2013-03-28 13:00:00,13.67,13.67,13.66,13.67,51600.0,13.67,13.67,13.66,13.67,51600.0
2013-03-28 13:10:00,13.67,13.67,13.66,13.67,65400.0,13.67,13.67,13.66,13.67,65400.0
2013-03-28 13:20:00,13.67,13.67,13.65,13.66,70800.0,13.67,13.67,13.65,13.66,70800.0
2013-03-28 13:30:00,13.66,13.67,13.66,13.66,45600.0,13.66,13.67,13.66,13.66,45600.0
2013-03-28 13:40:00,13.66,13.67,13.66,13.66,146400.0,13.66,13.67,13.66,13.66,146400.0
2013-03-28 13:50:00,13.66,13.69,13.66,13.68,289200.0,13.66,13.69,13.66,13.68,289200.0
2013-03-28 14:00:00,13.68,13.7,13.68,13.69,199200.0,13.68,13.7,13.68,13.69,199200.0
2013-03-28 14:10:00,13.69,13.69,13.67,13.67,108000.0,13.69,13.69,13.67,13.67,108000.0
2013-03-28 14:20:00,13.67,13.68,13.66,13.67,123600.0,13.67,13.68,13.66,13.67,123600.0
2013-03-28 14:30:00,13.67,13.67,13.66,13.66,70800.0,13.67,13.67,13.66,13.66,70800.0
2013-03-28 14:40:00,13.66,13.67,13.66,13.67,132000.0,13.66,13.67,13.66,13.67,132000.0
2013-03-28 14:50:00,13.67,13.67,13.66,13.67,46800.0,13.67,13.67,13.66,13.67,46800.0
2013-03-28 15:00:00,13.66,13.67,13.66,13.66,112800.0,13.66,13.67,13.66,13.66,112800.0
2013-03-28 15:10:00,13.66,13.67,13.64,13.65,223800.0,13.66,13.67,13.64,13.65,223800.0
2013-03-28 15:20:00,13.65,13.71,13.65,13.7,180000.0,13.65,13.71,13.65,13.7,180000.0
2013-03-28 15:30:00,13.7,13.7,13.66,13.67,225600.0,13.7,13.7,13.66,13.67,225600.0
2013-03-28 15:40:00,13.67,13.68,13.66,13.67,162000.0,13.67,13.68,13.66,13.67,162000.0
2013-03-28 15:50:00,13.68,13.71,13.67,13.69,477000.0,13.68,13.71,13.67,13.69,477000.0
2013-04-01 09:30:00,13.7,13.75,13.68,13.73,157200.0,13.7,13.75,13.68,13.73,157200.0
2013-04-01 09:40:00,13.72,13.83,13.72,13.81,289200.0,13.72,13.83,13.72,13.81,289200.0
2013-04-01 09:50:00,13.82,13.86,13.8,13.83,160200.0,13.82,13.86,13.8,13.83,160200.0
2013-04-01 10:00:00,13.83,13.83,13.76,13.78,143400.0,13.83,13.83,13.76,13.78,143400.0
2013-04-01 10:10:00,13.78,13.78,13.72,13.77,163200.0,13.78,13.78,13.72,13.77,163200.0
2013-04-01 10:20:00,13.76,13.77,13.74,13.76,15600.0,13.76,13.77,13.74,13.76,15600.0
2013-04-01 10:30:00,13.76,13.76,13.73,13.73,71400.0,13.76,13.76,13.73,13.73,71400.0
2013-04-01 10:40:00,13.72,13.73,13.71,13.72,116400.0,13.72,13.73,13.71,13.72,116400.0
2013-04-01 10:50:00,13.72,13.73,13.71,13.71,14400.0,13.72,13.73,13.71,13.71,14400.0
2013-04-01 11:00:00,13.71,13.73,13.7,13.72,52800.0,13.71,13.73,13.7,13.72,52800.0
2013-04-01 11:10:00,13.72,13.72,13.72,13.72,33000.0,13.72,13.72,13.72,13.72,33000.0
2013-04-01 11:20:00,13.72,13.76,13.72,13.76,146400.0,13.72,13.76,13.72,13.76,146400.0
2013-04-01 11:30:00,13.75,13.75,13.73,13.73,253800.0,13.75,13.75,13.73,13.73,253800.0
2013-04-01 11:40:00,13.74,13.76,13.74,13.75,24000.0,13.74,13.76,13.74,13.75,24000.0
2013-04-01 11:50:00,13.76,13.76,13.73,13.74,15600.0,13.76,13.76,13.73,13.74,15600.0
2013-04-01 12:00:00,13.74,13.75,13.73,13.74,21000.0,13.74,13.75,13.73,13.74,21000.0
2013-04-01 12:10:00,13.74,13.74,13.71,13.72,38400.0,13.74,13.74,13.71,13.72,38400.0
2013-04-01 12:20:00,13.72,13.72,13.7,13.71,23400.0,13.72,13.72,13.7,13.71,23400.0
2013-04-01 12:30:00,13.71,13.71,13.69,13.69,21600.0,13.71,13.71,13.69,13.69,21600.0
2013-04-01 12:40:00,13.69,13.7,13.68,13.7,12600.0,13.69,13.7,13.68,13.7,12600.0
2013-04-01 12:50:00,13.7,13.7,13.68,13.69,45000.0,13.7,13.7,13.68,13.69,45000.0
2013-04-01 13:00:00,13.69,13.7,13.69,13.69,21600.0,13.69,13.7,13.69,13.69,21600.0
2013-04-01 13:10:00,13.7,13.7,13.67,13.67,16200.0,13.7,13.7,13.67,13.67,16200.0
2013-04-01 13:20:00,13.68,13.71,13.68,13.71,27600.0,13.68,13.71,13.68,13.71,27600.0
2013-04-01 13:30:00,13.71,13.72,13.7,13.71,81000.0,13.71,13.72,13.7,13.71,81000.0
2013-04-01 13:40:00,13.71,13.72,13.7,13.71,293400.0,13.71,13.72,13.7,13.71,293400.0
2013-04-01 13:50:00,13.71,13.73,13.71,13.72,41400.0,13.71,13.73,13.71,13.72,41400.0
2013-04-01 14:00:00,13.72,13.73,13.72,13.73,27600.0,13.72,13.73,13.72,13.73,27600.0
2013-04-01 14:10:00,13.73,13.74,13.71,13.73,21600.0,13.73,13.74,13.71,13.73,21600.0
2013-04-01 14:20:00,13.73,13.73,13.7,13.71,21000.0,13.73,13.73,13.7,13.71,21000.0
2013-04-01 14:30:00,13.7,13.71,13.69,13.7,22200.0,13.7,13.71,13.69,13.7,22200.0
2013-04-01 14:40:00,13.7,13.7,13.69,13.7,36600.0,13.7,13.7,13.69,13.7,36600.0
2013-04-01 14:50:00,13.7,13.71,13.69,13.69,30600.0,13.7,13.71,13.69,13.69,30600.0
2013-04-01 15:00:00,13.69,13.72,13.69,13.71,38400.0,13.69,13.72,13.69,13.71,38400.0
2013-04-01 15:10:00,13.71,13.71,13.69,13.69,76200.0,13.71,13.71,13.69,13.69,76200.0
2013-04-01 15:20:00,13.68,13.72,13.68,13.7,57600.0,13.68,13.72,13.68,13.7,57600.0
2013-04-01 15:30:00,13.7,13.7,13.68,13.7,64800.0,13.7,13.7,13.68,13.7,64800.0
2013-04-01 15:40:00,13.71,13.72,13.69,13.71,116400.0,13.71,13.72,13.69,13.71,116400.0
2013-04-01 15:50:00,13.71,13.72,13.69,13.72,179400.0,13.71,13.72,13.69,13.72,179400.0
2013-04-02 09:30:00,13.75,13.86,13.75,13.78,336000.0,13.75,13.86,13.75,13.78,336000.0
2013-04-02 09:40:00,13.79,13.85,13.78,13.83,286800.0,13.79,13.85,13.78,13.83,286800.0
2013-04-02 09:50:00,13.83,13.84,13.81,13.83,41400.0,13.83,13.84,13.81,13.83,41400.0
2013-04-02 10:00:00,13.82,13.85,13.81,13.81,176400.0,13.82,13.85,13.81,13.81,176400.0
2013-04-02 10:10:00,13.82,13.84,13.79,13.81,540000.0,13.82,13.84,13.79,13.81,540000.0
2013-04-02 10:20:00,13.78,13.81,13.78,13.79,41400.0,13.78,13.81,13.78,13.79,41400.0
2013-04-02 10:30:00,13.79,13.81,13.78,13.8,48000.0,13.79,13.81,13.78,13.8,48000.0
2013-04-02 10:40:00,13.79,13.81,13.79,13.79,98400.0,13.79,13.81,13.79,13.79,98400.0
2013-04-02 10:50:00,13.8,13.8,13.78,13.78,44400.0,13.8,13.8,13.78,13.78,44400.0
2013-04-02 11:00:00,13.79,13.8,13.78,13.8,170400.0,13.79,13.8,13.78,13.8,170400.0
2013-04-02 11:10:00,13.8,13.81,13.77,13.8,45600.0,13.8,13.81,13.77,13.8,45600.0
2013-04-02 11:20:00,13.8,13.82,13.8,13.8,63000.0,13.8,13.82,13.8,13.8,63000.0
2013-04-02 11:30:00,13.8,13.81,13.8,13.81,166200.0,13.8,13.81,13.8,13.81,166200.0
2013-04-02 11:40:00,13.81,13.82,13.8,13.81,102000.0,13.81,13.82,13.8,13.81,102000.0
2013-04-02 11:50:00,13.81,13.82,13.8,13.8,188400.0,13.81,13.82,13.8,13.8,188400.0
2013-04-02 12:00:00,13.8,13.83,13.8,13.82,142200.0,13.8,13.83,13.8,13.82,142200.0
2013-04-02 12:10:00,13.83,13.83,13.81,13.81,99000.0,13.83,13.83,13.81,13.81,99000.0
2013-04-02 12:20:00,13.81,13.83,13.81,13.83,140400.0,13.81,13.83,13.81,13.83,140400.0
2013-04-02 12:30:00,13.83,13.83,13.82,13.83,42000.0,13.83,13.83,13.82,13.83,42000.0
2013-04-02 12:40:00,13.83,13.84,13.83,13.84,83400.0,13.83,13.84,13.83,13.84,83400.0
2013-04-02 12:50:00,13.84,13.85,13.84,13.85,61200.0,13.84,13.85,13.84,13.85,61200.0
2013-04-02 13:00:00,13.84,13.86,13.84,13.86,46800.0,13.84,13.86,13.84,13.86,46800.0
2013-04-02 13:10:00,13.86,13.88,13.86,13.87,57000.0,13.86,13.88,13.86,13.87,57000.0
2013-04-02 13:20:00,13.87,13.88,13.87,13.87,31200.0,13.87,13.88,13.87,13.87,31200.0
2013-04-02 13:30:00,13.87,13.91,13.86,13.91,79200.0,13.87,13.91,13.86,13.91,79200.0
2013-04-02 13:40:00,13.91,13.92,13.9,13.9,64200.0,13.91,13.92,13.9,13.9,64200.0
2013-04-02 13:50:00,13.9,13.91,13.89,13.9,63600.0,13.9,13.91,13.89,13.9,63600.0
2013-04-02 14:00:00,13.9,13.9,13.88,13.88,62400.0,13.9,13.9,13.88,13.88,62400.0
2013-04-02 14:10:00,13.88,13.9,13.87,13.87,107400.0,13.88,13.9,13.87,13.87,107400.0
2013-04-02 14:20:00,13.87,13.88,13.86,13.86,54600.0,13.87,13.88,13.86,13.86,54600.0
2013-04-02 14:30:00,13.86,13.89,13.85,13.88,408600.0,13.86,13.89,13.85,13.88,408600.0
2013-04-02 14:40:00,13.88,13.89,13.87,13.87,312600.0,13.88,13.89,13.87,13.87,312600.0
2013-04-02 14:50:00,13.87,13.89,13.86,13.88,477000.0,13.87,13.89,13.86,13.88,477000.0
2013-04-02 15:00:00,13.89,13.89,13.87,13.88,105600.0,13.89,13.89,13.87,13.88,105600.0
2013-04-02 15:10:00,13.88,13.88,13.87,13.88,352200.0,13.88,13.88,13.87,13.88,352200.0
2013-04-02 15:20:00,13.88,13.88,13.87,13.87,115200.0,13.88,13.88,13.87,13.87,115200.0
2013-04-02 15:30:00,13.87,13.87,13.84,13.85,123000.0,13.87,13.87,13.84,13.85,123000.0
2013-04-02 15:40:00,13.84,13.85,13.81,13.82,255000.0,13.84,13.85,13.81,13.82,255000.0
2013-04-02 15:50:00,13.82,13.87,13.82,13.86,154200.0,13.82,13.87,13.82,13.86,154200.0
2013-04-03 09:30:00,13.87,13.93,13.87,13.9,216600.0,13.87,13.93,13.87,13.9,216600.0
2013-04-03 09:40:00,13.89,13.91,13.88,13.91,96600.0,13.89,13.91,13.88,13.91,96600.0
2013-04-03 09:50:00,13.91,13.93,13.89,13.9,78600.0,13.91,13.93,13.89,13.9,78600.0
2013-04-03 10:00:00,13.9,13.92,13.88,13.88,124200.0,13.9,13.92,13.88,13.88,124200.0
2013-04-03 10:10:00,13.89,13.9,13.86,13.89,129000.0,13.89,13.9,13.86,13.89,129000.0
2013-04-03 10:20:00,13.9,13.92,13.89,13.92,40800.0,13.9,13.92,13.89,13.92,40800.0
2013-04-03 10:30:00,13.92,13.92,13.91,13.92,237000.0,13.92,13.92,13.91,13.92,237000.0
2013-04-03 10:40:00,13.92,13.92,13.91,13.92,102000.0,13.92,13.92,13.91,13.92,102000.0
2013-04-03 10:50:00,13.92,13.92,13.89,13.89,103200.0,13.92,13.92,13.89,13.89,103200.0
2013-04-03 11:00:00,13.88,13.9,13.88,13.88,56400.0,13.88,13.9,13.88,13.88,56400.0
2013-04-03 11:10:00,13.88,13.88,13.84,13.84,57000.0,13.88,13.88,13.84,13.84,57000.0
2013-04-03 11:20:00,13.84,13.86,13.84,13.85,167400.0,13.84,13.86,13.84,13.85,167400.0
2013-04-03 11:30:00,13.86,13.87,13.85,13.85,58800.0,13.86,13.87,13.85,13.85,58800.0
2013-04-03 11:40:00,13.86,13.9,13.86,13.9,31200.0,13.86,13.9,13.86,13.9,31200.0
2013-04-03 11:50:00,13.91,13.93,13.91,13.93,52800.0,13.91,13.93,13.91,13.93,52800.0
2013-04-03 12:00:00,13.92,13.93,13.91,13.92,253200.0,13.92,13.93,13.91,13.92,253200.0
2013-04-03 12:10:00,13.91,13.93,13.91,13.92,86400.0,13.91,13.93,13.91,13.92,86400.0
2013-04-03 12:20:00,13.91,13.94,13.9,13.93,61800.0,13.91,13.94,13.9,13.93,61800.0
2013-04-03 12:30:00,13.93,13.96,13.93,13.93,103200.0,13.93,13.96,13.93,13.93,103200.0
2013-04-03 12:40:00,13.93,13.94,13.93,13.93,58200.0,13.93,13.94,13.93,13.93,58200.0
2013-04-03 12:50:00,13.92,13.94,13.92,13.93,32400.0,13.92,13.94,13.92,13.93,32400.0
2013-04-03 13:00:00,13.92,13.94,13.92,13.92,137400.0,13.92,13.94,13.92,13.92,137400.0
2013-04-03 13:10:00,13.92,13.92,13.9,13.91,72000.0,13.92,13.92,13.9,13.91,72000.0
2013-04-03 13:20:00,13.91,13.91,13.89,13.89,52200.0,13.91,13.91,13.89,13.89,52200.0
2013-04-03 13:30:00,13.89,13.9,13.86,13.86,49200.0,13.89,13.9,13.86,13.86,49200.0
2013-04-03 13:40:00,13.86,13.87,13.83,13.84,56400.0,13.86,13.87,13.83,13.84,56400.0
2013-04-03 13:50:00,13.84,13.84,13.82,13.83,59400.0,13.84,13.84,13.82,13.83,59400.0
2013-04-03 14:00:00,13.83,13.91,13.83,13.91,123600.0,13.83,13.91,13.83,13.91,123600.0
2013-04-03 14:10:00,13.92,13.92,13.9,13.91,64800.0,13.92,13.92,13.9,13.91,64800.0
2013-04-03 14:20:00,13.92,13.93,13.9,13.9,43200.0,13.92,13.93,13.9,13.9,43200.0
2013-04-03 14:30:00,13.89,13.93,13.89,13.93,222600.0,13.89,13.93,13.89,13.93,222600.0
2013-04-03 14:40:00,13.92,13.94,13.92,13.94,60000.0,13.92,13.94,13.92,13.94,60000.0
2013-04-03 14:50:00,13.93,13.93,13.91,13.92,52800.0,13.93,13.93,13.91,13.92,52800.0
2013-04-03 15:00:00,13.92,13.93,13.92,13.92,91200.0,13.92,13.93,13.92,13.92,91200.0
2013-04-03 15:10:00,13.92,13.93,13.91,13.92,139200.0,13.92,13.93,13.91,13.92,139200.0
2013-04-03 15:20:00,13.92,13.92,13.89,13.89,95400.0,13.92,13.92,13.89,13.89,95400.0
2013-04-03 15:30:00,13.89,13.89,13.85,13.85,86400.0,13.89,13.89,13.85,13.85,86400.0
2013-04-03 15:40:00,13.85,13.9,13.85,13.89,153600.0,13.85,13.9,13.85,13.89,153600.0
2013-04-03 15:50:00,13.9,13.91,13.88,13.9,272400.0,13.9,13.91,13.88,13.9,272400.0
2013-04-04 09:30:00,13.91,13.97,13.91,13.91,129600.0,13.91,13.97,13.91,13.91,129600.0
2013-04-04 09:40:00,13.92,13.96,13.91,13.91,165000.0,13.92,13.96,13.91,13.91,165000.0
2013-04-04 09:50:00,13.91,13.92,13.86,13.86,205800.0,13.91,13.92,13.86,13.86,205800.0
2013-04-04 10:00:00,13.86,13.9,13.84,13.84,54600.0,13.86,13.9,13.84,13.84,54600.0
2013-04-04 10:10:00,13.83,13.83,13.79,13.82,58200.0,13.83,13.83,13.79,13.82,58200.0
2013-04-04 10:20:00,13.82,13.82,13.76,13.77,57000.0,13.82,13.82,13.76,13.77,57000.0
2013-04-04 10:30:00,13.76,13.79,13.76,13.79,39600.0,13.76,13.79,13.76,13.79,39600.0
2013-04-04 10:40:00,13.78,13.82,13.78,13.78,58200.0,13.78,13.82,13.78,13.78,58200.0
2013-04-04 10:50:00,13.79,13.81,13.74,13.74,127200.0,13.79,13.81,13.74,13.74,127200.0
2013-04-04 11:00:00,13.74,13.77,13.74,13.75,154200.0,13.74,13.77,13.74,13.75,154200.0
2013-04-04 11:10:00,13.75,13.76,13.74,13.76,52800.0,13.75,13.76,13.74,13.76,52800.0
2013-04-04 11:20:00,13.76,13.79,13.74,13.78,242400.0,13.76,13.79,13.74,13.78,242400.0
2013-04-04 11:30:00,13.78,13.78,13.72,13.72,196200.0,13.78,13.78,13.72,13.72,196200.0
2013-04-04 11:40:00,13.72,13.74,13.72,13.74,37200.0,13.72,13.74,13.72,13.74,37200.0
2013-04-04 11:50:00,13.74,13.74,13.72,13.72,145800.0,13.74,13.74,13.72,13.72,145800.0
2013-04-04 12:00:00,13.73,13.74,13.72,13.73,255000.0,13.73,13.74,13.72,13.73,255000.0
2013-04-04 12:10:00,13.73,13.77,13.73,13.77,67200.0,13.73,13.77,13.73,13.77,67200.0
2013-04-04 12:20:00,13.77,13.78,13.74,13.74,79800.0,13.77,13.78,13.74,13.74,79800.0
2013-04-04 12:30:00,13.75,13.75,13.74,13.75,53400.0,13.75,13.75,13.74,13.75,53400.0
2013-04-04 12:40:00,13.75,13.76,13.74,13.75,74400.0,13.75,13.76,13.74,13.75,74400.0
2013-04-04 12:50:00,13.75,13.75,13.73,13.75,37200.0,13.75,13.75,13.73,13.75,37200.0
2013-04-04 13:00:00,13.75,13.75,13.73,13.74,21000.0,13.75,13.75,13.73,13.74,21000.0
2013-04-04 13:10:00,13.73,13.74,13.72,13.74,42000.0,13.73,13.74,13.72,13.74,42000.0
2013-04-04 13:20:00,13.75,13.76,13.74,13.74,117600.0,13.75,13.76,13.74,13.74,117600.0
2013-04-04 13:30:00,13.74,13.75,13.73,13.73,118800.0,13.74,13.75,13.73,13.73,118800.0
2013-04-04 13:40:00,13.73,13.75,13.73,13.74,52800.0,13.73,13.75,13.73,13.74,52800.0
2013-04-04 13:50:00,13.75,13.77,13.74,13.77,43200.0,13.75,13.77,13.74,13.77,43200.0
2013-04-04 14:00:00,13.78,13.8,13.78,13.79,61200.0,13.78,13.8,13.78,13.79,61200.0
2013-04-04 14:10:00,13.79,13.8,13.78,13.78,126600.0,13.79,13.8,13.78,13.78,126600.0
2013-04-04 14:20:00,13.78,13.79,13.77,13.78,64200.0,13.78,13.79,13.77,13.78,64200.0
2013-04-04 14:30:00,13.78,13.78,13.78,13.78,62400.0,13.78,13.78,13.78,13.78,62400.0
2013-04-04 14:40:00,13.78,13.78,13.77,13.77,61200.0,13.78,13.78,13.77,13.77,61200.0
2013-04-04 14:50:00,13.77,13.78,13.74,13.74,140400.0,13.77,13.78,13.74,13.74,140400.0
2013-04-04 15:00:00,13.74,13.75,13.73,13.75,102600.0,13.74,13.75,13.73,13.75,102600.0
2013-04-04 15:10:00,13.75,13.75,13.74,13.74,117600.0,13.75,13.75,13.74,13.74,117600.0
2013-04-04 15:20:00,13.74,13.75,13.74,13.74,67200.0,13.74,13.75,13.74,13.74,67200.0
2013-04-04 15:30:00,13.74,13.75,13.73,13.74,81600.0,13.74,13.75,13.73,13.74,81600.0
2013-04-04 15:40:00,13.74,13.74,13.71,13.73,292200.0,13.74,13.74,13.71,13.73,292200.0
2013-04-04 15:50:00,13.73,13.76,13.73,13.74,544800.0,13.73,13.76,13.73,13.74,544800.0
2013-04-05 09:30:00,13.63,13.72,13.6,13.65,213000.0,13.63,13.72,13.6,13.65,213000.0
2013-04-05 09:40:00,13.65,13.67,13.61,13.61,86400.0,13.65,13.67,13.61,13.61,86400.0
2013-04-05 09:50:00,13.61,13.63,13.61,13.62,337800.0,13.61,13.63,13.61,13.62,337800.0
2013-04-05 10:00:00,13.62,13.66,13.61,13.66,48000.0,13.62,13.66,13.61,13.66,48000.0
2013-04-05 10:10:00,13.66,13.68,13.64,13.67,46200.0,13.66,13.68,13.64,13.67,46200.0
2013-04-05 10:20:00,13.66,13.67,13.63,13.64,186000.0,13.66,13.67,13.63,13.64,186000.0
2013-04-05 10:30:00,13.64,13.66,13.62,13.62,63600.0,13.64,13.66,13.62,13.62,63600.0
2013-04-05 10:40:00,13.62,13.62,13.59,13.6,48600.0,13.62,13.62,13.59,13.6,48600.0
2013-04-05 10:50:00,13.6,13.62,13.59,13.59,133800.0,13.6,13.62,13.59,13.59,133800.0
2013-04-05 11:00:00,13.59,13.62,13.59,13.61,137400.0,13.59,13.62,13.59,13.61,137400.0
2013-04-05 11:10:00,13.61,13.62,13.6,13.6,118800.0,13.61,13.62,13.6,13.6,118800.0
2013-04-05 11:20:00,13.6,13.61,13.59,13.61,108600.0,13.6,13.61,13.59,13.61,108600.0
2013-04-05 11:30:00,13.61,13.62,13.6,13.61,268800.0,13.61,13.62,13.6,13.61,268800.0
2013-04-05 11:40:00,13.61,13.63,13.6,13.62,147600.0,13.61,13.63,13.6,13.62,147600.0
2013-04-05 11:50:00,13.62,13.63,13.61,13.62,22800.0,13.62,13.63,13.61,13.62,22800.0
2013-04-05 12:00:00,13.62,13.62,13.6,13.62,69600.0,13.62,13.62,13.6,13.62,69600.0
2013-04-05 12:10:00,13.62,13.63,13.62,13.63,53400.0,13.62,13.63,13.62,13.63,53400.0
2013-04-05 12:20:00,13.63,13.63,13.6,13.61,33600.0,13.63,13.63,13.6,13.61,33600.0
2013-04-05 12:30:00,13.62,13.62,13.6,13.61,43200.0,13.62,13.62,13.6,13.61,43200.0
2013-04-05 12:40:00,13.61,13.62,13.6,13.61,154200.0,13.61,13.62,13.6,13.61,154200.0
2013-04-05 12:50:00,13.61,13.62,13.6,13.61,42600.0,13.61,13.62,13.6,13.61,42600.0
2013-04-05 13:00:00,13.61,13.62,13.6,13.61,87600.0,13.61,13.62,13.6,13.61,87600.0
2013-04-05 13:10:00,13.61,13.62,13.6,13.61,98400.0,13.61,13.62,13.6,13.61,98400.0
2013-04-05 13:20:00,13.61,13.61,13.59,13.6,202200.0,13.61,13.61,13.59,13.6,202200.0
2013-04-05 13:30:00,13.6,13.61,13.59,13.6,39600.0,13.6,13.61,13.59,13.6,39600.0
2013-04-05 13:40:00,13.6,13.61,13.58,13.58,125400.0,13.6,13.61,13.58,13.58,125400.0
2013-04-05 13:50:00,13.58,13.58,13.53,13.54,127200.0,13.58,13.58,13.53,13.54,127200.0
2013-04-05 14:00:00,13.54,13.58,13.54,13.57,52800.0,13.54,13.58,13.54,13.57,52800.0
2013-04-05 14:10:00,13.57,13.57,13.56,13.56,36000.0,13.57,13.57,13.56,13.56,36000.0
2013-04-05 14:20:00,13.57,13.6,13.56,13.59,208200.0,13.57,13.6,13.56,13.59,208200.0
2013-04-05 14:30:00,13.58,13.61,13.58,13.58,93600.0,13.58,13.61,13.58,13.58,93600.0
2013-04-05 14:40:00,13.58,13.59,13.57,13.59,100200.0,13.58,13.59,13.57,13.59,100200.0
2013-04-05 14:50:00,13.59,13.59,13.57,13.57,87600.0,13.59,13.59,13.57,13.57,87600.0
2013-04-05 15:00:00,13.57,13.59,13.57,13.57,135000.0,13.57,13.59,13.57,13.57,135000.0
2013-04-05 15:10:00,13.57,13.58,13.56,13.57,186000.0,13.57,13.58,13.56,13.57,186000.0
2013-04-05 15:20:00,13.57,13.58,13.56,13.57,120000.0,13.57,13.58,13.56,13.57,120000.0
2013-04-05 15:30:00,13.57,13.58,13.56,13.56,139200.0,13.57,13.58,13.56,13.56,139200.0
2013-04-05 15:40:00,13.57,13.58,13.55,13.57,202200.0,13.57,13.58,13.55,13.57,202200.0
2013-04-05 15:50:00,13.58,13.58,13.56,13.57,297600.0,13.58,13.58,13.56,13.57,297600.0
2013-04-08 09:30:00,13.55,13.61,13.52,13.56,117600.0,13.55,13.61,13.52,13.56,117600.0
2013-04-08 09:40:00,13.56,13.58,13.55,13.56,36600.0,13.56,13.58,13.55,13.56,36600.0
2013-04-08 09:50:00,13.58,13.6,13.56,13.59,45000.0,13.58,13.6,13.56,13.59,45000.0
2013-04-08 10:00:00,13.59,13.63,13.58,13.6,79200.0,13.59,13.63,13.58,13.6,79200.0
2013-04-08 10:10:00,13.6,13.61,13.54,13.55,114000.0,13.6,13.61,13.54,13.55,114000.0
2013-04-08 10:20:00,13.54,13.58,13.54,13.58,44400.0,13.54,13.58,13.54,13.58,44400.0
2013-04-08 10:30:00,13.58,13.58,13.53,13.54,184800.0,13.58,13.58,13.53,13.54,184800.0
2013-04-08 10:40:00,13.54,13.56,13.54,13.54,277200.0,13.54,13.56,13.54,13.54,277200.0
2013-04-08 10:50:00,13.54,13.54,13.52,13.54,40200.0,13.54,13.54,13.52,13.54,40200.0
2013-04-08 11:00:00,13.53,13.57,13.53,13.57,60600.0,13.53,13.57,13.53,13.57,60600.0
2013-04-08 11:10:00,13.57,13.59,13.57,13.57,92400.0,13.57,13.59,13.57,13.57,92400.0
2013-04-08 11:20:00,13.57,13.58,13.55,13.56,95400.0,13.57,13.58,13.55,13.56,95400.0
2013-04-08 11:30:00,13.56,13.57,13.54,13.56,52200.0,13.56,13.57,13.54,13.56,52200.0
2013-04-08 11:40:00,13.56,13.56,13.54,13.54,75600.0,13.56,13.56,13.54,13.54,75600.0
2013-04-08 11:50:00,13.55,13.55,13.53,13.53,121200.0,13.55,13.55,13.53,13.53,121200.0
2013-04-08 12:00:00,13.53,13.53,13.51,13.53,75600.0,13.53,13.53,13.51,13.53,75600.0
2013-04-08 12:10:00,13.53,13.55,13.53,13.55,58200.0,13.53,13.55,13.53,13.55,58200.0
2013-04-08 12:20:00,13.55,13.56,13.54,13.55,58800.0,13.55,13.56,13.54,13.55,58800.0
2013-04-08 12:30:00,13.55,13.56,13.54,13.55,88200.0,13.55,13.56,13.54,13.55,88200.0
2013-04-08 12:40:00,13.55,13.55,13.52,13.53,172200.0,13.55,13.55,13.52,13.53,172200.0
2013-04-08 12:50:00,13.53,13.56,13.53,13.56,51000.0,13.53,13.56,13.53,13.56,51000.0
2013-04-08 13:00:00,13.56,13.56,13.53,13.54,63600.0,13.56,13.56,13.53,13.54,63600.0
2013-04-08 13:10:00,13.53,13.55,13.53,13.53,73200.0,13.53,13.55,13.53,13.53,73200.0
2013-04-08 13:20:00,13.53,13.55,13.52,13.54,34800.0,13.53,13.55,13.52,13.54,34800.0
2013-04-08 13:30:00,13.54,13.55,13.53,13.53,64800.0,13.54,13.55,13.53,13.53,64800.0
2013-04-08 13:40:00,13.53,13.54,13.52,13.53,83400.0,13.53,13.54,13.52,13.53,83400.0
2013-04-08 13:50:00,13.54,13.56,13.53,13.55,1423200.0,13.54,13.56,13.53,13.55,1423200.0
2013-04-08 14:00:00,13.55,13.57,13.54,13.57,138600.0,13.55,13.57,13.54,13.57,138600.0
2013-04-08 14:10:00,13.57,13.59,13.57,13.59,112200.0,13.57,13.59,13.57,13.59,112200.0
2013-04-08 14:20:00,13.58,13.59,13.58,13.59,101400.0,13.58,13.59,13.58,13.59,101400.0
2013-04-08 14:30:00,13.59,13.59,13.57,13.58,109200.0,13.59,13.59,13.57,13.58,109200.0
2013-04-08 14:40:00,13.57,13.57,13.56,13.56,48600.0,13.57,13.57,13.56,13.56,48600.0
2013-04-08 14:50:00,13.56,13.58,13.55,13.58,63000.0,13.56,13.58,13.55,13.58,63000.0
2013-04-08 15:00:00,13.58,13.58,13.58,13.58,53400.0,13.58,13.58,13.58,13.58,53400.0
2013-04-08 15:10:00,13.58,13.59,13.57,13.58,103200.0,13.58,13.59,13.57,13.58,103200.0
2013-04-08 15:20:00,13.58,13.59,13.58,13.58,90000.0,13.58,13.59,13.58,13.58,90000.0
2013-04-08 15:30:00,13.58,13.6,13.58,13.6,303000.0,13.58,13.6,13.58,13.6,303000.0
2013-04-08 15:40:00,13.6,13.63,13.6,13.62,177000.0,13.6,13.63,13.6,13.62,177000.0
2013-04-08 15:50:00,13.62,13.62,13.58,13.6,744600.0,13.62,13.62,13.58,13.6,744600.0
2013-04-09 09:30:00,13.64,13.73,13.64,13.7,80400.0,13.64,13.73,13.64,13.7,80400.0
2013-04-09 09:40:00,13.73,13.75,13.68,13.69,90000.0,13.73,13.75,13.68,13.69,90000.0
2013-04-09 09:50:00,13.7,13.72,13.68,13.7,186000.0,13.7,13.72,13.68,13.7,186000.0
2013-04-09 10:00:00,13.71,13.78,13.71,13.76,58800.0,13.71,13.78,13.71,13.76,58800.0
2013-04-09 10:10:00,13.76,13.81,13.76,13.78,84000.0,13.76,13.81,13.76,13.78,84000.0
2013-04-09 10:20:00,13.79,13.8,13.79,13.8,49800.0,13.79,13.8,13.79,13.8,49800.0
2013-04-09 10:30:00,13.8,13.87,13.79,13.83,274800.0,13.8,13.87,13.79,13.83,274800.0
2013-04-09 10:40:00,13.83,13.84,13.83,13.83,63600.0,13.83,13.84,13.83,13.83,63600.0
2013-04-09 10:50:00,13.83,13.85,13.83,13.84,65400.0,13.83,13.85,13.83,13.84,65400.0
2013-04-09 11:00:00,13.85,13.86,13.82,13.83,78600.0,13.85,13.86,13.82,13.83,78600.0
2013-04-09 11:10:00,13.82,13.82,13.79,13.79,39600.0,13.82,13.82,13.79,13.79,39600.0
2013-04-09 11:20:00,13.77,13.81,13.77,13.81,88200.0,13.77,13.81,13.77,13.81,88200.0
2013-04-09 11:30:00,13.81,13.84,13.81,13.83,240600.0,13.81,13.84,13.81,13.83,240600.0
2013-04-09 11:40:00,13.83,13.84,13.83,13.83,37200.0,13.83,13.84,13.83,13.83,37200.0
2013-04-09 11:50:00,13.83,13.85,13.82,13.85,84000.0,13.83,13.85,13.82,13.85,84000.0
2013-04-09 12:00:00,13.85,13.86,13.85,13.85,74400.0,13.85,13.86,13.85,13.85,74400.0
2013-04-09 12:10:00,13.85,13.88,13.85,13.87,53400.0,13.85,13.88,13.85,13.87,53400.0
2013-04-09 12:20:00,13.87,13.88,13.87,13.88,35400.0,13.87,13.88,13.87,13.88,35400.0
2013-04-09 12:30:00,13.88,13.9,13.88,13.9,79800.0,13.88,13.9,13.88,13.9,79800.0
2013-04-09 12:40:00,13.9,13.91,13.89,13.9,82800.0,13.9,13.91,13.89,13.9,82800.0
2013-04-09 12:50:00,13.9,13.91,13.88,13.9,163200.0,13.9,13.91,13.88,13.9,163200.0
2013-04-09 13:00:00,13.9,13.9,13.88,13.88,51000.0,13.9,13.9,13.88,13.88,51000.0
2013-04-09 13:10:00,13.88,13.9,13.86,13.9,86400.0,13.88,13.9,13.86,13.9,86400.0
2013-04-09 13:20:00,13.9,13.92,13.89,13.91,72600.0,13.9,13.92,13.89,13.91,72600.0
2013-04-09 13:30:00,13.91,13.96,13.91,13.95,163800.0,13.91,13.96,13.91,13.95,163800.0
2013-04-09 13:40:00,13.95,13.96,13.95,13.96,119400.0,13.95,13.96,13.95,13.96,119400.0
2013-04-09 13:50:00,13.96,13.96,13.92,13.92,74400.0,13.96,13.96,13.92,13.92,74400.0
2013-04-09 14:00:00,13.92,13.93,13.9,13.9,131400.0,13.92,13.93,13.9,13.9,131400.0
2013-04-09 14:10:00,13.91,13.91,13.88,13.9,112200.0,13.91,13.91,13.88,13.9,112200.0
2013-04-09 14:20:00,13.9,13.95,13.9,13.95,102000.0,13.9,13.95,13.9,13.95,102000.0
2013-04-09 14:30:00,13.95,13.97,13.95,13.97,145200.0,13.95,13.97,13.95,13.97,145200.0
2013-04-09 14:40:00,13.97,13.98,13.97,13.98,153600.0,13.97,13.98,13.97,13.98,153600.0
2013-04-09 14:50:00,13.98,13.98,13.95,13.97,174600.0,13.98,13.98,13.95,13.97,174600.0
2013-04-09 15:00:00,13.97,13.98,13.94,13.94,147000.0,13.97,13.98,13.94,13.94,147000.0
2013-04-09 15:10:00,13.94,13.96,13.93,13.96,122400.0,13.94,13.96,13.93,13.96,122400.0
2013-04-09 15:20:00,13.96,13.98,13.95,13.95,201000.0,13.96,13.98,13.95,13.95,201000.0
2013-04-09 15:30:00,13.95,13.96,13.91,13.91,297000.0,13.95,13.96,13.91,13.91,297000.0
2013-04-09 15:40:00,13.91,13.94,13.91,13.92,222000.0,13.91,13.94,13.91,13.92,222000.0
2013-04-09 15:50:00,13.92,13.94,13.91,13.93,311400.0,13.92,13.94,13.91,13.93,311400.0
2013-04-10 09:30:00,13.94,13.98,13.88,13.97,79800.0,13.94,13.98,13.88,13.97,79800.0
2013-04-10 09:40:00,13.98,13.99,13.88,13.92,128400.0,13.98,13.99,13.88,13.92,128400.0
2013-04-10 09:50:00,13.92,13.93,13.89,13.91,112800.0,13.92,13.93,13.89,13.91,112800.0
2013-04-10 10:00:00,13.91,13.93,13.91,13.93,68400.0,13.91,13.93,13.91,13.93,68400.0
2013-04-10 10:10:00,13.93,13.93,13.9,13.93,82800.0,13.93,13.93,13.9,13.93,82800.0
2013-04-10 10:20:00,13.92,13.94,13.92,13.93,170400.0,13.92,13.94,13.92,13.93,170400.0
2013-04-10 10:30:00,13.94,13.95,13.93,13.94,106200.0,13.94,13.95,13.93,13.94,106200.0
2013-04-10 10:40:00,13.94,13.96,13.93,13.93,69000.0,13.94,13.96,13.93,13.93,69000.0
2013-04-10 10:50:00,13.93,13.93,13.91,13.93,43800.0,13.93,13.93,13.91,13.93,43800.0
2013-04-10 11:00:00,13.94,13.98,13.94,13.98,32400.0,13.94,13.98,13.94,13.98,32400.0
2013-04-10 11:10:00,13.98,13.99,13.94,13.94,49800.0,13.98,13.99,13.94,13.94,49800.0
2013-04-10 11:20:00,13.94,13.94,13.91,13.91,51600.0,13.94,13.94,13.91,13.91,51600.0
2013-04-10 11:30:00,13.91,13.91,13.88,13.89,67200.0,13.91,13.91,13.88,13.89,67200.0
2013-04-10 11:40:00,13.9,13.9,13.88,13.88,25200.0,13.9,13.9,13.88,13.88,25200.0
2013-04-10 11:50:00,13.88,13.88,13.88,13.88,33000.0,13.88,13.88,13.88,13.88,33000.0
2013-04-10 12:00:00,13.88,13.88,13.85,13.87,58200.0,13.88,13.88,13.85,13.87,58200.0
2013-04-10 12:10:00,13.87,13.88,13.85,13.88,159000.0,13.87,13.88,13.85,13.88,159000.0
2013-04-10 12:20:00,13.88,13.88,13.86,13.86,92400.0,13.88,13.88,13.86,13.86,92400.0
2013-04-10 12:30:00,13.85,13.88,13.85,13.87,124800.0,13.85,13.88,13.85,13.87,124800.0
2013-04-10 12:40:00,13.87,13.88,13.85,13.87,192600.0,13.87,13.88,13.85,13.87,192600.0
2013-04-10 12:50:00,13.86,13.86,13.85,13.85,67200.0,13.86,13.86,13.85,13.85,67200.0
2013-04-10 13:00:00,13.85,13.89,13.85,13.89,59400.0,13.85,13.89,13.85,13.89,59400.0
2013-04-10 13:10:00,13.89,13.9,13.86,13.88,268800.0,13.89,13.9,13.86,13.88,268800.0
2013-04-10 13:20:00,13.88,13.88,13.84,13.84,127200.0,13.88,13.88,13.84,13.84,127200.0
2013-04-10 13:30:00,13.84,13.85,13.81,13.81,67800.0,13.84,13.85,13.81,13.81,67800.0
2013-04-10 13:40:00,13.81,13.83,13.81,13.81,67800.0,13.81,13.83,13.81,13.81,67800.0
2013-04-10 13:50:00,13.82,13.82,13.79,13.8,48600.0,13.82,13.82,13.79,13.8,48600.0
2013-04-10 14:00:00,13.8,13.81,13.79,13.8,88200.0,13.8,13.81,13.79,13.8,88200.0
2013-04-10 14:10:00,13.8,13.8,13.77,13.79,71400.0,13.8,13.8,13.77,13.79,71400.0
2013-04-10 14:20:00,13.79,13.8,13.77,13.78,48000.0,13.79,13.8,13.77,13.78,48000.0
2013-04-10 14:30:00,13.78,13.78,13.75,13.78,84000.0,13.78,13.78,13.75,13.78,84000.0
2013-04-10 14:40:00,13.78,13.78,13.76,13.78,150600.0,13.78,13.78,13.76,13.78,150600.0
2013-04-10 14:50:00,13.78,13.8,13.77,13.8,87600.0,13.78,13.8,13.77,13.8,87600.0
2013-04-10 15:00:00,13.8,13.8,13.78,13.79,143400.0,13.8,13.8,13.78,13.79,143400.0
2013-04-10 15:10:00,13.79,13.8,13.78,13.79,61200.0,13.79,13.8,13.78,13.79,61200.0
2013-04-10 15:20:00,13.79,13.82,13.78,13.81,95400.0,13.79,13.82,13.78,13.81,95400.0
2013-04-10 15:30:00,13.81,13.81,13.78,13.81,211800.0,13.81,13.81,13.78,13.81,211800.0
2013-04-10 15:40:00,13.8,13.84,13.8,13.84,224400.0,13.8,13.84,13.8,13.84,224400.0
2013-04-10 15:50:00,13.84,13.85,13.83,13.85,384600.0,13.84,13.85,13.83,13.85,384600.0
2013-04-11 09:30:00,13.87,14.05,13.86,14.04,168000.0,13.87,14.05,13.86,14.04,168000.0
2013-04-11 09:40:00,14.05,14.1,13.98,14.01,150000.0,14.05,14.1,13.98,14.01,150000.0
2013-04-11 09:50:00,14.02,14.03,13.96,13.96,108000.0,14.02,14.03,13.96,13.96,108000.0
2013-04-11 10:00:00,13.96,14.0,13.95,13.97,141600.0,13.96,14.0,13.95,13.97,141600.0
2013-04-11 10:10:00,13.98,14.01,13.95,14.01,141000.0,13.98,14.01,13.95,14.01,141000.0
2013-04-11 10:20:00,14.01,14.03,14.0,14.0,136200.0,14.01,14.03,14.0,14.0,136200.0
2013-04-11 10:30:00,14.0,14.01,13.95,13.95,182400.0,14.0,14.01,13.95,13.95,182400.0
2013-04-11 10:40:00,13.96,13.99,13.95,13.99,67200.0,13.96,13.99,13.95,13.99,67200.0
2013-04-11 10:50:00,13.99,14.04,13.99,14.04,93000.0,13.99,14.04,13.99,14.04,93000.0
2013-04-11 11:00:00,14.04,14.06,14.01,14.03,142800.0,14.04,14.06,14.01,14.03,142800.0
2013-04-11 11:10:00,14.03,14.04,13.99,14.04,282600.0,14.03,14.04,13.99,14.04,282600.0
2013-04-11 11:20:00,14.05,14.06,14.02,14.04,91200.0,14.05,14.06,14.02,14.04,91200.0
2013-04-11 11:30:00,14.03,14.04,14.0,14.02,58800.0,14.03,14.04,14.0,14.02,58800.0
2013-04-11 11:40:00,14.01,14.02,14.0,14.02,36600.0,14.01,14.02,14.0,14.02,36600.0
2013-04-11 11:50:00,14.02,14.02,14.0,14.01,86400.0,14.02,14.02,14.0,14.01,86400.0
2013-04-11 12:00:00,14.01,14.02,14.0,14.02,33600.0,14.01,14.02,14.0,14.02,33600.0
2013-04-11 12:10:00,14.03,14.03,14.0,14.02,37200.0,14.03,14.03,14.0,14.02,37200.0
2013-04-11 12:20:00,14.03,14.03,14.0,14.01,50400.0,14.03,14.03,14.0,14.01,50400.0
2013-04-11 12:30:00,14.0,14.01,13.99,14.01,94200.0,14.0,14.01,13.99,14.01,94200.0
2013-04-11 12:40:00,14.01,14.01,13.98,14.01,147600.0,14.01,14.01,13.98,14.01,147600.0
2013-04-11 12:50:00,14.01,14.03,14.0,14.02,39600.0,14.01,14.03,14.0,14.02,39600.0
2013-04-11 13:00:00,14.02,14.02,13.99,14.0,64200.0,14.02,14.02,13.99,14.0,64200.0
2013-04-11 13:10:00,14.0,14.0,13.98,13.99,64800.0,14.0,14.0,13.98,13.99,64800.0
2013-04-11 13:20:00,13.99,14.01,13.99,14.0,31200.0,13.99,14.01,13.99,14.0,31200.0
2013-04-11 13:30:00,14.0,14.0,13.98,13.98,57600.0,14.0,14.0,13.98,13.98,57600.0
2013-04-11 13:40:00,13.99,13.99,13.94,13.94,78600.0,13.99,13.99,13.94,13.94,78600.0
2013-04-11 13:50:00,13.94,13.95,13.9,13.9,75000.0,13.94,13.95,13.9,13.9,75000.0
2013-04-11 14:00:00,13.9,13.92,13.89,13.91,42600.0,13.9,13.92,13.89,13.91,42600.0
2013-04-11 14:10:00,13.91,13.91,13.89,13.9,36000.0,13.91,13.91,13.89,13.9,36000.0
2013-04-11 14:20:00,13.89,13.92,13.88,13.92,90000.0,13.89,13.92,13.88,13.92,90000.0
2013-04-11 14:30:00,13.92,13.94,13.9,13.93,103800.0,13.92,13.94,13.9,13.93,103800.0
2013-04-11 14:40:00,13.93,13.95,13.92,13.95,97800.0,13.93,13.95,13.92,13.95,97800.0
2013-04-11 14:50:00,13.95,13.96,13.93,13.96,94200.0,13.95,13.96,13.93,13.96,94200.0
2013-04-11 15:00:00,13.96,13.97,13.94,13.94,84600.0,13.96,13.97,13.94,13.94,84600.0
2013-04-11 15:10:00,13.94,13.97,13.94,13.96,157200.0,13.94,13.97,13.94,13.96,157200.0
2013-04-11 15:20:00,13.96,13.98,13.96,13.97,155400.0,13.96,13.98,13.96,13.97,155400.0
2013-04-11 15:30:00,13.97,13.98,13.95,13.96,208200.0,13.97,13.98,13.95,13.96,208200.0
2013-04-11 15:40:00,13.96,13.98,13.95,13.98,216000.0,13.96,13.98,13.95,13.98,216000.0
2013-04-11 15:50:00,13.98,13.98,13.95,13.97,244800.0,13.98,13.98,13.95,13.97,244800.0
2013-04-12 09:30:00,13.97,14.09,13.97,14.08,87600.0,13.97,14.09,13.97,14.08,87600.0
2013-04-12 09:40:00,14.08,14.11,14.03,14.07,134400.0,14.08,14.11,14.03,14.07,134400.0
2013-04-12 09:50:00,14.06,14.08,14.03,14.06,62400.0,14.06,14.08,14.03,14.06,62400.0
2013-04-12 10:00:00,14.06,14.08,14.06,14.07,40800.0,14.06,14.08,14.06,14.07,40800.0
2013-04-12 10:10:00,14.08,14.09,14.04,14.04,80400.0,14.08,14.09,14.04,14.04,80400.0
2013-04-12 10:20:00,14.05,14.07,14.04,14.06,267600.0,14.05,14.07,14.04,14.06,267600.0
2013-04-12 10:30:00,14.06,14.06,14.02,14.03,591600.0,14.06,14.06,14.02,14.03,591600.0
2013-04-12 10:40:00,14.03,14.04,14.0,14.0,151200.0,14.03,14.04,14.0,14.0,151200.0
2013-04-12 10:50:00,13.99,14.03,13.99,14.03,150600.0,13.99,14.03,13.99,14.03,150600.0
2013-04-12 11:00:00,14.02,14.03,14.01,14.03,139800.0,14.02,14.03,14.01,14.03,139800.0
2013-04-12 11:10:00,14.03,14.05,14.03,14.04,109200.0,14.03,14.05,14.03,14.04,109200.0
2013-04-12 11:20:00,14.04,14.05,14.04,14.05,99000.0,14.04,14.05,14.04,14.05,99000.0
2013-04-12 11:30:00,14.05,14.05,14.04,14.04,47400.0,14.05,14.05,14.04,14.04,47400.0
2013-04-12 11:40:00,14.04,14.05,14.04,14.04,112200.0,14.04,14.05,14.04,14.04,112200.0
2013-04-12 11:50:00,14.05,14.05,14.04,14.04,43200.0,14.05,14.05,14.04,14.04,43200.0
2013-04-12 12:00:00,14.04,14.05,14.04,14.05,77400.0,14.04,14.05,14.04,14.05,77400.0
2013-04-12 12:10:00,14.04,14.06,14.04,14.04,353400.0,14.04,14.06,14.04,14.04,353400.0
2013-04-12 12:20:00,14.04,14.05,14.03,14.04,53400.0,14.04,14.05,14.03,14.04,53400.0
2013-04-12 12:30:00,14.04,14.05,14.04,14.04,41400.0,14.04,14.05,14.04,14.04,41400.0
2013-04-12 12:40:00,14.05,14.05,14.04,14.04,36600.0,14.05,14.05,14.04,14.04,36600.0
2013-04-12 12:50:00,14.05,14.05,14.02,14.02,157800.0,14.05,14.05,14.02,14.02,157800.0
2013-04-12 13:00:00,14.02,14.04,14.02,14.02,51600.0,14.02,14.04,14.02,14.02,51600.0
2013-04-12 13:10:00,14.02,14.03,14.01,14.01,34200.0,14.02,14.03,14.01,14.01,34200.0
2013-04-12 13:20:00,14.01,14.02,14.0,14.01,70200.0,14.01,14.02,14.0,14.01,70200.0
2013-04-12 13:30:00,14.01,14.02,14.0,14.0,71400.0,14.01,14.02,14.0,14.0,71400.0
2013-04-12 13:40:00,14.0,14.02,14.0,14.01,134400.0,14.0,14.02,14.0,14.01,134400.0
2013-04-12 13:50:00,14.01,14.01,13.98,13.99,111600.0,14.01,14.01,13.98,13.99,111600.0
2013-04-12 14:00:00,13.99,14.01,13.99,14.01,126000.0,13.99,14.01,13.99,14.01,126000.0
2013-04-12 14:10:00,14.01,14.02,14.0,14.01,132000.0,14.01,14.02,14.0,14.01,132000.0
2013-04-12 14:20:00,14.01,14.02,14.0,14.02,211800.0,14.01,14.02,14.0,14.02,211800.0
2013-04-12 14:30:00,14.02,14.05,14.01,14.04,77400.0,14.02,14.05,14.01,14.04,77400.0
2013-04-12 14:40:00,14.04,14.05,14.04,14.05,67800.0,14.04,14.05,14.04,14.05,67800.0
2013-04-12 14:50:00,14.05,14.07,14.03,14.07,147000.0,14.05,14.07,14.03,14.07,147000.0
2013-04-12 15:00:00,14.06,14.06,14.04,14.04,102600.0,14.06,14.06,14.04,14.04,102600.0
2013-04-12 15:10:00,14.04,14.1,14.04,14.1,511200.0,14.04,14.1,14.04,14.1,511200.0
2013-04-12 15:20:00,14.1,14.12,14.1,14.11,86400.0,14.1,14.12,14.1,14.11,86400.0
2013-04-12 15:30:00,14.11,14.12,14.09,14.12,139800.0,14.11,14.12,14.09,14.12,139800.0
2013-04-12 15:40:00,14.11,14.13,14.11,14.13,150600.0,14.11,14.13,14.11,14.13,150600.0
2013-04-12 15:50:00,14.13,14.14,14.11,14.13,372000.0,14.13,14.14,14.11,14.13,372000.0
2013-04-15 09:30:00,14.1,14.13,14.03,14.12,95400.0,14.1,14.13,14.03,14.12,95400.0
2013-04-15 09:40:00,14.14,14.17,14.13,14.13,49800.0,14.14,14.17,14.13,14.13,49800.0
2013-04-15 09:50:00,14.13,14.19,14.13,14.13,274800.0,14.13,14.19,14.13,14.13,274800.0
2013-04-15 10:00:00,14.13,14.16,14.12,14.13,249600.0,14.13,14.16,14.12,14.13,249600.0
2013-04-15 10:10:00,14.13,14.16,14.11,14.14,36000.0,14.13,14.16,14.11,14.14,36000.0
2013-04-15 10:20:00,14.13,14.14,14.12,14.14,75000.0,14.13,14.14,14.12,14.14,75000.0
2013-04-15 10:30:00,14.13,14.16,14.13,14.16,49800.0,14.13,14.16,14.13,14.16,49800.0
2013-04-15 10:40:00,14.15,14.19,14.15,14.19,61800.0,14.15,14.19,14.15,14.19,61800.0
2013-04-15 10:50:00,14.19,14.19,14.17,14.19,67200.0,14.19,14.19,14.17,14.19,67200.0
2013-04-15 11:00:00,14.18,14.18,14.16,14.16,49200.0,14.18,14.18,14.16,14.16,49200.0
2013-04-15 11:10:00,14.16,14.17,14.15,14.15,143400.0,14.16,14.17,14.15,14.15,143400.0
2013-04-15 11:20:00,14.16,14.18,14.15,14.17,112200.0,14.16,14.18,14.15,14.17,112200.0
2013-04-15 11:30:00,14.17,14.18,14.16,14.16,137400.0,14.17,14.18,14.16,14.16,137400.0
2013-04-15 11:40:00,14.17,14.17,14.11,14.12,154200.0,14.17,14.17,14.11,14.12,154200.0
2013-04-15 11:50:00,14.11,14.12,14.08,14.09,54000.0,14.11,14.12,14.08,14.09,54000.0
2013-04-15 12:00:00,14.08,14.09,14.07,14.08,70800.0,14.08,14.09,14.07,14.08,70800.0
2013-04-15 12:10:00,14.08,14.08,14.06,14.06,55800.0,14.08,14.08,14.06,14.06,55800.0
2013-04-15 12:20:00,14.06,14.06,14.02,14.03,52800.0,14.06,14.06,14.02,14.03,52800.0
2013-04-15 12:30:00,14.02,14.03,13.99,14.0,104400.0,14.02,14.03,13.99,14.0,104400.0
2013-04-15 12:40:00,14.01,14.04,14.01,14.03,93000.0,14.01,14.04,14.01,14.03,93000.0
2013-04-15 12:50:00,14.03,14.05,14.02,14.05,140400.0,14.03,14.05,14.02,14.05,140400.0
2013-04-15 13:00:00,14.05,14.05,14.03,14.05,63600.0,14.05,14.05,14.03,14.05,63600.0
2013-04-15 13:10:00,14.05,14.05,14.03,14.05,61200.0,14.05,14.05,14.03,14.05,61200.0
2013-04-15 13:20:00,14.05,14.05,14.03,14.05,61800.0,14.05,14.05,14.03,14.05,61800.0
2013-04-15 13:30:00,14.05,14.06,14.05,14.05,64200.0,14.05,14.06,14.05,14.05,64200.0
2013-04-15 13:40:00,14.05,14.06,14.05,14.05,100800.0,14.05,14.06,14.05,14.05,100800.0
2013-04-15 13:50:00,14.06,14.06,14.05,14.05,83400.0,14.06,14.06,14.05,14.05,83400.0
2013-04-15 14:00:00,14.05,14.05,14.03,14.05,189600.0,14.05,14.05,14.03,14.05,189600.0
2013-04-15 14:10:00,14.05,14.06,14.04,14.06,102600.0,14.05,14.06,14.04,14.06,102600.0
2013-04-15 14:20:00,14.05,14.06,14.04,14.05,68400.0,14.05,14.06,14.04,14.05,68400.0
2013-04-15 14:30:00,14.05,14.05,14.01,14.04,112800.0,14.05,14.05,14.01,14.04,112800.0
2013-04-15 14:40:00,14.04,14.05,14.03,14.04,117000.0,14.04,14.05,14.03,14.04,117000.0
2013-04-15 14:50:00,14.04,14.04,13.98,14.0,112800.0,14.04,14.04,13.98,14.0,112800.0
2013-04-15 15:00:00,14.0,14.02,13.98,14.0,232200.0,14.0,14.02,13.98,14.0,232200.0
2013-04-15 15:10:00,14.01,14.03,13.98,14.02,161400.0,14.01,14.03,13.98,14.02,161400.0
2013-04-15 15:20:00,14.02,14.03,13.97,13.97,151200.0,14.02,14.03,13.97,13.97,151200.0
2013-04-15 15:30:00,13.97,13.98,13.92,13.92,129600.0,13.97,13.98,13.92,13.92,129600.0
2013-04-15 15:40:00,13.93,13.96,13.92,13.94,387600.0,13.93,13.96,13.92,13.94,387600.0
2013-04-15 15:50:00,13.94,13.96,13.94,13.94,900600.0,13.94,13.96,13.94,13.94,900600.0
2013-04-16 09:30:00,13.99,14.04,13.96,14.0,255600.0,13.99,14.04,13.96,14.0,255600.0
2013-04-16 09:40:00,14.0,14.06,13.93,14.02,528600.0,14.0,14.06,13.93,14.02,528600.0
2013-04-16 09:50:00,14.03,14.03,13.97,14.03,98400.0,14.03,14.03,13.97,14.03,98400.0
2013-04-16 10:00:00,14.03,14.04,13.99,14.01,54000.0,14.03,14.04,13.99,14.01,54000.0
2013-04-16 10:10:00,14.01,14.02,13.99,13.99,149400.0,14.01,14.02,13.99,13.99,149400.0
2013-04-16 10:20:00,14.0,14.01,13.99,14.0,75600.0,14.0,14.01,13.99,14.0,75600.0
2013-04-16 10:30:00,14.0,14.01,13.99,14.0,34800.0,14.0,14.01,13.99,14.0,34800.0
2013-04-16 10:40:00,13.99,13.99,13.97,13.99,85800.0,13.99,13.99,13.97,13.99,85800.0
2013-04-16 10:50:00,13.99,14.0,13.97,13.98,97800.0,13.99,14.0,13.97,13.98,97800.0
2013-04-16 11:00:00,13.98,14.02,13.98,14.01,265200.0,13.98,14.02,13.98,14.01,265200.0
2013-04-16 11:10:00,14.02,14.03,13.99,14.01,88200.0,14.02,14.03,13.99,14.01,88200.0
2013-04-16 11:20:00,14.0,14.02,13.99,14.01,98400.0,14.0,14.02,13.99,14.01,98400.0
2013-04-16 11:30:00,14.01,14.01,13.99,14.0,86400.0,14.01,14.01,13.99,14.0,86400.0
2013-04-16 11:40:00,14.0,14.02,13.99,14.01,51600.0,14.0,14.02,13.99,14.01,51600.0
2013-04-16 11:50:00,14.01,14.03,14.0,14.02,59400.0,14.01,14.03,14.0,14.02,59400.0
2013-04-16 12:00:00,14.03,14.05,14.02,14.02,47400.0,14.03,14.05,14.02,14.02,47400.0
2013-04-16 12:10:00,14.02,14.04,14.02,14.04,24000.0,14.02,14.04,14.02,14.04,24000.0
2013-04-16 12:20:00,14.04,14.04,14.03,14.03,43800.0,14.04,14.04,14.03,14.03,43800.0
2013-04-16 12:30:00,14.04,14.06,14.03,14.06,66000.0,14.04,14.06,14.03,14.06,66000.0
2013-04-16 12:40:00,14.06,14.1,14.06,14.07,169800.0,14.06,14.1,14.06,14.07,169800.0
2013-04-16 12:50:00,14.07,14.09,14.06,14.09,30600.0,14.07,14.09,14.06,14.09,30600.0
2013-04-16 13:00:00,14.08,14.09,14.08,14.09,49200.0,14.08,14.09,14.08,14.09,49200.0
2013-04-16 13:10:00,14.09,14.09,14.07,14.08,26400.0,14.09,14.09,14.07,14.08,26400.0
2013-04-16 13:20:00,14.08,14.09,14.07,14.07,48600.0,14.08,14.09,14.07,14.07,48600.0
2013-04-16 13:30:00,14.07,14.1,14.07,14.1,124800.0,14.07,14.1,14.07,14.1,124800.0
2013-04-16 13:40:00,14.09,14.1,14.09,14.1,85200.0,14.09,14.1,14.09,14.1,85200.0
2013-04-16 13:50:00,14.1,14.12,14.1,14.11,99000.0,14.1,14.12,14.1,14.11,99000.0
2013-04-16 14:00:00,14.11,14.12,14.1,14.11,99600.0,14.11,14.12,14.1,14.11,99600.0
2013-04-16 14:10:00,14.11,14.13,14.11,14.11,109800.0,14.11,14.13,14.11,14.11,109800.0
2013-04-16 14:20:00,14.12,14.14,14.11,14.12,90600.0,14.12,14.14,14.11,14.12,90600.0
2013-04-16 14:30:00,14.12,14.13,14.12,14.13,85200.0,14.12,14.13,14.12,14.13,85200.0
2013-04-16 14:40:00,14.12,14.14,14.12,14.13,66600.0,14.12,14.14,14.12,14.13,66600.0
2013-04-16 14:50:00,14.13,14.13,14.13,14.13,135000.0,14.13,14.13,14.13,14.13,135000.0
2013-04-16 15:00:00,14.13,14.13,14.12,14.13,97800.0,14.13,14.13,14.12,14.13,97800.0
2013-04-16 15:10:00,14.13,14.14,14.13,14.13,78000.0,14.13,14.14,14.13,14.13,78000.0
2013-04-16 15:20:00,14.14,14.14,14.13,14.14,111000.0,14.14,14.14,14.13,14.14,111000.0
2013-04-16 15:30:00,14.14,14.16,14.14,14.15,141000.0,14.14,14.16,14.14,14.15,141000.0
2013-04-16 15:40:00,14.15,14.16,14.13,14.15,181800.0,14.15,14.16,14.13,14.15,181800.0
2013-04-16 15:50:00,14.16,14.17,14.15,14.16,322200.0,14.16,14.17,14.15,14.16,322200.0
2013-04-17 09:30:00,14.1,14.14,14.07,14.09,577200.0,14.1,14.14,14.07,14.09,577200.0
2013-04-17 09:40:00,14.08,14.1,14.06,14.09,277800.0,14.08,14.1,14.06,14.09,277800.0
2013-04-17 09:50:00,14.09,14.12,14.03,14.06,165000.0,14.09,14.12,14.03,14.06,165000.0
2013-04-17 10:00:00,14.05,14.05,14.0,14.0,77400.0,14.05,14.05,14.0,14.0,77400.0
2013-04-17 10:10:00,14.0,14.0,13.94,13.94,133200.0,14.0,14.0,13.94,13.94,133200.0
2013-04-17 10:20:00,13.95,13.95,13.9,13.91,145800.0,13.95,13.95,13.9,13.91,145800.0
2013-04-17 10:30:00,13.9,13.91,13.89,13.89,61200.0,13.9,13.91,13.89,13.89,61200.0
2013-04-17 10:40:00,13.89,13.91,13.85,13.88,109800.0,13.89,13.91,13.85,13.88,109800.0
2013-04-17 10:50:00,13.88,13.88,13.84,13.85,34800.0,13.88,13.88,13.84,13.85,34800.0
2013-04-17 11:00:00,13.85,13.86,13.84,13.85,149400.0,13.85,13.86,13.84,13.85,149400.0
2013-04-17 11:10:00,13.85,13.85,13.82,13.83,64200.0,13.85,13.85,13.82,13.83,64200.0
2013-04-17 11:20:00,13.83,13.87,13.83,13.85,147000.0,13.83,13.87,13.83,13.85,147000.0
2013-04-17 11:30:00,13.85,13.85,13.81,13.81,64800.0,13.85,13.85,13.81,13.81,64800.0
2013-04-17 11:40:00,13.81,13.83,13.8,13.81,52200.0,13.81,13.83,13.8,13.81,52200.0
2013-04-17 11:50:00,13.81,13.83,13.79,13.8,84600.0,13.81,13.83,13.79,13.8,84600.0
2013-04-17 12:00:00,13.8,13.8,13.76,13.76,58200.0,13.8,13.8,13.76,13.76,58200.0
2013-04-17 12:10:00,13.77,13.79,13.74,13.76,82200.0,13.77,13.79,13.74,13.76,82200.0
2013-04-17 12:20:00,13.77,13.77,13.74,13.75,298200.0,13.77,13.77,13.74,13.75,298200.0
2013-04-17 12:30:00,13.76,13.8,13.75,13.79,93000.0,13.76,13.8,13.75,13.79,93000.0
2013-04-17 12:40:00,13.78,13.8,13.78,13.79,89400.0,13.78,13.8,13.78,13.79,89400.0
2013-04-17 12:50:00,13.79,13.83,13.78,13.81,82200.0,13.79,13.83,13.78,13.81,82200.0
2013-04-17 13:00:00,13.82,13.9,13.82,13.89,230400.0,13.82,13.9,13.82,13.89,230400.0
2013-04-17 13:10:00,13.89,13.9,13.87,13.89,31200.0,13.89,13.9,13.87,13.89,31200.0
2013-04-17 13:20:00,13.88,13.91,13.88,13.89,68400.0,13.88,13.91,13.88,13.89,68400.0
2013-04-17 13:30:00,13.89,13.93,13.89,13.93,44400.0,13.89,13.93,13.89,13.93,44400.0
2013-04-17 13:40:00,13.94,13.96,13.92,13.92,98400.0,13.94,13.96,13.92,13.92,98400.0
2013-04-17 13:50:00,13.92,13.93,13.89,13.9,38400.0,13.92,13.93,13.89,13.9,38400.0
2013-04-17 14:00:00,13.91,13.93,13.88,13.89,88200.0,13.91,13.93,13.88,13.89,88200.0
2013-04-17 14:10:00,13.89,13.9,13.88,13.88,61800.0,13.89,13.9,13.88,13.88,61800.0
2013-04-17 14:20:00,13.9,13.91,13.88,13.89,84600.0,13.9,13.91,13.88,13.89,84600.0
2013-04-17 14:30:00,13.88,13.89,13.88,13.89,63000.0,13.88,13.89,13.88,13.89,63000.0
2013-04-17 14:40:00,13.89,13.89,13.85,13.85,79800.0,13.89,13.89,13.85,13.85,79800.0
2013-04-17 14:50:00,13.85,13.87,13.85,13.85,207600.0,13.85,13.87,13.85,13.85,207600.0
2013-04-17 15:00:00,13.85,13.89,13.85,13.89,156000.0,13.85,13.89,13.85,13.89,156000.0
2013-04-17 15:10:00,13.88,13.94,13.88,13.92,179400.0,13.88,13.94,13.88,13.92,179400.0
2013-04-17 15:20:00,13.92,13.96,13.92,13.96,173400.0,13.92,13.96,13.92,13.96,173400.0
2013-04-17 15:30:00,13.96,13.97,13.94,13.94,156000.0,13.96,13.97,13.94,13.94,156000.0
2013-04-17 15:40:00,13.94,13.99,13.94,13.99,142200.0,13.94,13.99,13.94,13.99,142200.0
2013-04-17 15:50:00,13.99,14.01,13.98,13.99,421800.0,13.99,14.01,13.98,13.99,421800.0
2013-04-18 09:30:00,13.99,14.07,13.96,14.0,171000.0,13.99,14.07,13.96,14.0,171000.0
2013-04-18 09:40:00,13.99,14.03,13.97,13.98,68400.0,13.99,14.03,13.97,13.98,68400.0
2013-04-18 09:50:00,13.97,13.97,13.89,13.91,16800.0,13.97,13.97,13.89,13.91,16800.0
2013-04-18 10:00:00,13.89,13.89,13.83,13.83,98400.0,13.89,13.89,13.83,13.83,98400.0
2013-04-18 10:10:00,13.8,13.89,13.78,13.81,219000.0,13.8,13.89,13.78,13.81,219000.0
2013-04-18 10:20:00,13.78,13.81,13.77,13.81,78000.0,13.78,13.81,13.77,13.81,78000.0
2013-04-18 10:30:00,13.81,13.85,13.81,13.84,81000.0,13.81,13.85,13.81,13.84,81000.0
2013-04-18 10:40:00,13.83,13.86,13.82,13.86,33000.0,13.83,13.86,13.82,13.86,33000.0
2013-04-18 10:50:00,13.86,13.88,13.86,13.87,34200.0,13.86,13.88,13.86,13.87,34200.0
2013-04-18 11:00:00,13.87,13.87,13.84,13.84,16200.0,13.87,13.87,13.84,13.84,16200.0
2013-04-18 11:10:00,13.84,13.87,13.84,13.85,19200.0,13.84,13.87,13.84,13.85,19200.0
2013-04-18 11:20:00,13.86,13.88,13.85,13.86,99000.0,13.86,13.88,13.85,13.86,99000.0
2013-04-18 11:30:00,13.86,13.87,13.85,13.85,48000.0,13.86,13.87,13.85,13.85,48000.0
2013-04-18 11:40:00,13.85,13.87,13.82,13.82,166800.0,13.85,13.87,13.82,13.82,166800.0
2013-04-18 11:50:00,13.83,13.84,13.81,13.83,53400.0,13.83,13.84,13.81,13.83,53400.0
2013-04-18 12:00:00,13.83,13.84,13.8,13.81,51000.0,13.83,13.84,13.8,13.81,51000.0
2013-04-18 12:10:00,13.81,13.81,13.78,13.8,69000.0,13.81,13.81,13.78,13.8,69000.0
2013-04-18 12:20:00,13.8,13.8,13.78,13.78,49200.0,13.8,13.8,13.78,13.78,49200.0
2013-04-18 12:30:00,13.78,13.81,13.78,13.8,79800.0,13.78,13.81,13.78,13.8,79800.0
2013-04-18 12:40:00,13.8,13.83,13.79,13.82,44400.0,13.8,13.83,13.79,13.82,44400.0
2013-04-18 12:50:00,13.82,13.84,13.81,13.81,73200.0,13.82,13.84,13.81,13.81,73200.0
2013-04-18 13:00:00,13.82,13.84,13.81,13.83,53400.0,13.82,13.84,13.81,13.83,53400.0
2013-04-18 13:10:00,13.81,13.84,13.81,13.81,45000.0,13.81,13.84,13.81,13.81,45000.0
2013-04-18 13:20:00,13.81,13.83,13.81,13.83,48600.0,13.81,13.83,13.81,13.83,48600.0
2013-04-18 13:30:00,13.83,13.86,13.82,13.86,57000.0,13.83,13.86,13.82,13.86,57000.0
2013-04-18 13:40:00,13.86,13.87,13.83,13.85,125400.0,13.86,13.87,13.83,13.85,125400.0
2013-04-18 13:50:00,13.85,13.86,13.84,13.85,96000.0,13.85,13.86,13.84,13.85,96000.0
2013-04-18 14:00:00,13.84,13.85,13.82,13.83,151200.0,13.84,13.85,13.82,13.83,151200.0
2013-04-18 14:10:00,13.82,13.83,13.79,13.8,70200.0,13.82,13.83,13.79,13.8,70200.0
2013-04-18 14:20:00,13.81,13.82,13.78,13.81,183600.0,13.81,13.82,13.78,13.81,183600.0
2013-04-18 14:30:00,13.81,13.81,13.79,13.8,96600.0,13.81,13.81,13.79,13.8,96600.0
2013-04-18 14:40:00,13.8,13.8,13.77,13.79,265200.0,13.8,13.8,13.77,13.79,265200.0
2013-04-18 14:50:00,13.79,13.8,13.74,13.77,100800.0,13.79,13.8,13.74,13.77,100800.0
2013-04-18 15:00:00,13.76,13.79,13.76,13.78,104400.0,13.76,13.79,13.76,13.78,104400.0
2013-04-18 15:10:00,13.78,13.8,13.77,13.79,158400.0,13.78,13.8,13.77,13.79,158400.0
2013-04-18 15:20:00,13.79,13.8,13.77,13.79,104400.0,13.79,13.8,13.77,13.79,104400.0
2013-04-18 15:30:00,13.79,13.82,13.79,13.8,91200.0,13.79,13.82,13.79,13.8,91200.0
2013-04-18 15:40:00,13.79,13.82,13.79,13.8,148200.0,13.79,13.82,13.79,13.8,148200.0
2013-04-18 15:50:00,13.8,13.81,13.79,13.8,178800.0,13.8,13.81,13.79,13.8,178800.0
2013-04-19 09:30:00,13.84,13.95,13.78,13.92,426000.0,13.84,13.95,13.78,13.92,426000.0
2013-04-19 09:40:00,13.91,13.91,13.82,13.82,112800.0,13.91,13.91,13.82,13.82,112800.0
2013-04-19 09:50:00,13.83,13.91,13.8,13.91,54000.0,13.83,13.91,13.8,13.91,54000.0
2013-04-19 10:00:00,13.92,13.92,13.81,13.82,180000.0,13.92,13.92,13.81,13.82,180000.0
2013-04-19 10:10:00,13.82,13.82,13.77,13.78,61800.0,13.82,13.82,13.77,13.78,61800.0
2013-04-19 10:20:00,13.79,13.79,13.74,13.79,75600.0,13.79,13.79,13.74,13.79,75600.0
2013-04-19 10:30:00,13.8,13.83,13.78,13.81,224400.0,13.8,13.83,13.78,13.81,224400.0
2013-04-19 10:40:00,13.81,13.84,13.8,13.82,259800.0,13.81,13.84,13.8,13.82,259800.0
2013-04-19 10:50:00,13.82,13.82,13.79,13.79,58200.0,13.82,13.82,13.79,13.79,58200.0
2013-04-19 11:00:00,13.8,13.81,13.78,13.81,72000.0,13.8,13.81,13.78,13.81,72000.0
2013-04-19 11:10:00,13.81,13.81,13.79,13.8,95400.0,13.81,13.81,13.79,13.8,95400.0
2013-04-19 11:20:00,13.8,13.81,13.77,13.79,155400.0,13.8,13.81,13.77,13.79,155400.0
2013-04-19 11:30:00,13.79,13.83,13.79,13.8,147000.0,13.79,13.83,13.79,13.8,147000.0
2013-04-19 11:40:00,13.79,13.8,13.78,13.78,91200.0,13.79,13.8,13.78,13.78,91200.0
2013-04-19 11:50:00,13.78,13.78,13.76,13.78,98400.0,13.78,13.78,13.76,13.78,98400.0
2013-04-19 12:00:00,13.78,13.79,13.76,13.76,64200.0,13.78,13.79,13.76,13.76,64200.0
2013-04-19 12:10:00,13.77,13.78,13.74,13.75,72000.0,13.77,13.78,13.74,13.75,72000.0
2013-04-19 12:20:00,13.75,13.75,13.72,13.74,32400.0,13.75,13.75,13.72,13.74,32400.0
2013-04-19 12:30:00,13.74,13.75,13.74,13.74,44400.0,13.74,13.75,13.74,13.74,44400.0
2013-04-19 12:40:00,13.75,13.77,13.74,13.76,145800.0,13.75,13.77,13.74,13.76,145800.0
2013-04-19 12:50:00,13.76,13.78,13.76,13.78,33000.0,13.76,13.78,13.76,13.78,33000.0
2013-04-19 13:00:00,13.78,13.78,13.77,13.77,64200.0,13.78,13.78,13.77,13.77,64200.0
2013-04-19 13:10:00,13.77,13.8,13.77,13.77,39600.0,13.77,13.8,13.77,13.77,39600.0
2013-04-19 13:20:00,13.77,13.8,13.75,13.8,67200.0,13.77,13.8,13.75,13.8,67200.0
2013-04-19 13:30:00,13.8,13.81,13.78,13.8,46800.0,13.8,13.81,13.78,13.8,46800.0
2013-04-19 13:40:00,13.8,13.8,13.78,13.78,69000.0,13.8,13.8,13.78,13.78,69000.0
2013-04-19 13:50:00,13.78,13.78,13.77,13.77,55200.0,13.78,13.78,13.77,13.77,55200.0
2013-04-19 14:00:00,13.77,13.77,13.75,13.76,112200.0,13.77,13.77,13.75,13.76,112200.0
2013-04-19 14:10:00,13.76,13.78,13.76,13.78,55200.0,13.76,13.78,13.76,13.78,55200.0
2013-04-19 14:20:00,13.78,13.8,13.78,13.8,157200.0,13.78,13.8,13.78,13.8,157200.0
2013-04-19 14:30:00,13.79,13.81,13.79,13.81,64200.0,13.79,13.81,13.79,13.81,64200.0
2013-04-19 14:40:00,13.8,13.81,13.8,13.81,117600.0,13.8,13.81,13.8,13.81,117600.0
2013-04-19 14:50:00,13.81,13.82,13.8,13.81,78600.0,13.81,13.82,13.8,13.81,78600.0
2013-04-19 15:00:00,13.81,13.83,13.8,13.82,112200.0,13.81,13.83,13.8,13.82,112200.0
2013-04-19 15:10:00,13.82,13.83,13.81,13.83,366600.0,13.82,13.83,13.81,13.83,366600.0
2013-04-19 15:20:00,13.83,13.86,13.83,13.86,108600.0,13.83,13.86,13.83,13.86,108600.0
2013-04-19 15:30:00,13.86,13.87,13.84,13.85,175800.0,13.86,13.87,13.84,13.85,175800.0
2013-04-19 15:40:00,13.85,13.86,13.85,13.85,153600.0,13.85,13.86,13.85,13.85,153600.0
2013-04-19 15:50:00,13.85,13.87,13.84,13.85,375000.0,13.85,13.87,13.84,13.85,375000.0
2013-04-22 09:30:00,13.88,13.95,13.87,13.88,123600.0,13.88,13.95,13.87,13.88,123600.0
2013-04-22 09:40:00,13.88,13.93,13.87,13.87,72600.0,13.88,13.93,13.87,13.87,72600.0
2013-04-22 09:50:00,13.88,13.92,13.88,13.91,1583400.0,13.88,13.92,13.88,13.91,1583400.0
2013-04-22 10:00:00,13.9,13.9,13.84,13.85,150600.0,13.9,13.9,13.84,13.85,150600.0
2013-04-22 10:10:00,13.85,13.85,13.81,13.82,154800.0,13.85,13.85,13.81,13.82,154800.0
2013-04-22 10:20:00,13.82,13.85,13.81,13.85,151800.0,13.82,13.85,13.81,13.85,151800.0
2013-04-22 10:30:00,13.85,13.86,13.83,13.84,69000.0,13.85,13.86,13.83,13.84,69000.0
2013-04-22 10:40:00,13.84,13.85,13.83,13.85,124800.0,13.84,13.85,13.83,13.85,124800.0
2013-04-22 10:50:00,13.85,13.87,13.83,13.87,249600.0,13.85,13.87,13.83,13.87,249600.0
2013-04-22 11:00:00,13.88,13.9,13.87,13.88,76800.0,13.88,13.9,13.87,13.88,76800.0
2013-04-22 11:10:00,13.88,13.89,13.86,13.88,108600.0,13.88,13.89,13.86,13.88,108600.0
2013-04-22 11:20:00,13.88,13.89,13.88,13.89,48000.0,13.88,13.89,13.88,13.89,48000.0
2013-04-22 11:30:00,13.89,13.89,13.87,13.88,78000.0,13.89,13.89,13.87,13.88,78000.0
2013-04-22 11:40:00,13.88,13.88,13.85,13.85,80400.0,13.88,13.88,13.85,13.85,80400.0
2013-04-22 11:50:00,13.86,13.86,13.84,13.85,87000.0,13.86,13.86,13.84,13.85,87000.0
2013-04-22 12:00:00,13.86,13.92,13.86,13.91,120000.0,13.86,13.92,13.86,13.91,120000.0
2013-04-22 12:10:00,13.91,13.92,13.91,13.92,76200.0,13.91,13.92,13.91,13.92,76200.0
2013-04-22 12:20:00,13.92,13.93,13.9,13.92,75600.0,13.92,13.93,13.9,13.92,75600.0
2013-04-22 12:30:00,13.92,13.92,13.91,13.91,133800.0,13.92,13.92,13.91,13.91,133800.0
2013-04-22 12:40:00,13.9,13.91,13.86,13.87,85800.0,13.9,13.91,13.86,13.87,85800.0
2013-04-22 12:50:00,13.87,13.88,13.85,13.88,56400.0,13.87,13.88,13.85,13.88,56400.0
2013-04-22 13:00:00,13.88,13.9,13.87,13.87,86400.0,13.88,13.9,13.87,13.87,86400.0
2013-04-22 13:10:00,13.87,13.87,13.84,13.85,71400.0,13.87,13.87,13.84,13.85,71400.0
2013-04-22 13:20:00,13.85,13.85,13.83,13.84,120000.0,13.85,13.85,13.83,13.84,120000.0
2013-04-22 13:30:00,13.85,13.89,13.85,13.89,111000.0,13.85,13.89,13.85,13.89,111000.0
2013-04-22 13:40:00,13.89,13.89,13.87,13.88,103200.0,13.89,13.89,13.87,13.88,103200.0
2013-04-22 13:50:00,13.88,13.89,13.87,13.88,93600.0,13.88,13.89,13.87,13.88,93600.0
2013-04-22 14:00:00,13.88,13.88,13.85,13.87,141000.0,13.88,13.88,13.85,13.87,141000.0
2013-04-22 14:10:00,13.87,13.88,13.83,13.88,123600.0,13.87,13.88,13.83,13.88,123600.0
2013-04-22 14:20:00,13.87,13.91,13.87,13.91,135600.0,13.87,13.91,13.87,13.91,135600.0
2013-04-22 14:30:00,13.9,13.91,13.86,13.87,237000.0,13.9,13.91,13.86,13.87,237000.0
2013-04-22 14:40:00,13.87,13.89,13.86,13.88,126000.0,13.87,13.89,13.86,13.88,126000.0
2013-04-22 14:50:00,13.88,13.89,13.86,13.89,232200.0,13.88,13.89,13.86,13.89,232200.0
2013-04-22 15:00:00,13.89,13.91,13.87,13.89,164400.0,13.89,13.91,13.87,13.89,164400.0
2013-04-22 15:10:00,13.88,13.9,13.88,13.88,198600.0,13.88,13.9,13.88,13.88,198600.0
2013-04-22 15:20:00,13.88,13.9,13.87,13.88,195600.0,13.88,13.9,13.87,13.88,195600.0
2013-04-22 15:30:00,13.88,13.91,13.88,13.9,285600.0,13.88,13.91,13.88,13.9,285600.0
2013-04-22 15:40:00,13.9,13.93,13.9,13.93,276000.0,13.9,13.93,13.9,13.93,276000.0
2013-04-22 15:50:00,13.93,13.95,13.91,13.94,438000.0,13.93,13.95,13.91,13.94,438000.0
2013-04-23 09:30:00,14.0,14.19,14.0,14.15,178200.0,14.0,14.19,14.0,14.15,178200.0
2013-04-23 09:40:00,14.17,14.25,14.11,14.25,196200.0,14.17,14.25,14.11,14.25,196200.0
2013-04-23 09:50:00,14.25,14.31,14.19,14.3,520800.0,14.25,14.31,14.19,14.3,520800.0
2013-04-23 10:00:00,14.3,14.3,14.23,14.25,150000.0,14.3,14.3,14.23,14.25,150000.0
2013-04-23 10:10:00,14.25,14.3,14.25,14.3,86400.0,14.25,14.3,14.25,14.3,86400.0
2013-04-23 10:20:00,14.3,14.34,14.29,14.32,250200.0,14.3,14.34,14.29,14.32,250200.0
2013-04-23 10:30:00,14.31,14.34,14.26,14.27,123000.0,14.31,14.34,14.26,14.27,123000.0
2013-04-23 10:40:00,14.26,14.35,14.24,14.24,197400.0,14.26,14.35,14.24,14.24,197400.0
2013-04-23 10:50:00,14.24,14.26,14.19,14.24,84600.0,14.24,14.26,14.19,14.24,84600.0
2013-04-23 11:00:00,14.24,14.25,14.21,14.21,44400.0,14.24,14.25,14.21,14.21,44400.0
2013-04-23 11:10:00,14.21,14.22,14.18,14.19,60600.0,14.21,14.22,14.18,14.19,60600.0
2013-04-23 11:20:00,14.19,14.2,14.17,14.19,49800.0,14.19,14.2,14.17,14.19,49800.0
2013-04-23 11:30:00,14.2,14.23,14.18,14.21,102600.0,14.2,14.23,14.18,14.21,102600.0
2013-04-23 11:40:00,14.2,14.22,14.19,14.21,65400.0,14.2,14.22,14.19,14.21,65400.0
2013-04-23 11:50:00,14.2,14.2,14.18,14.19,36600.0,14.2,14.2,14.18,14.19,36600.0
2013-04-23 12:00:00,14.2,14.21,14.18,14.21,79800.0,14.2,14.21,14.18,14.21,79800.0
2013-04-23 12:10:00,14.23,14.23,14.22,14.22,39600.0,14.23,14.23,14.22,14.22,39600.0
2013-04-23 12:20:00,14.23,14.24,14.2,14.23,241800.0,14.23,14.24,14.2,14.23,241800.0
2013-04-23 12:30:00,14.23,14.26,14.21,14.21,135600.0,14.23,14.26,14.21,14.21,135600.0
2013-04-23 12:40:00,14.21,14.21,14.14,14.14,108000.0,14.21,14.21,14.14,14.14,108000.0
2013-04-23 12:50:00,14.13,14.14,14.01,14.04,351600.0,14.13,14.14,14.01,14.04,351600.0
2013-04-23 13:00:00,14.04,14.13,13.87,13.97,305400.0,14.04,14.13,13.87,13.97,305400.0
2013-04-23 13:10:00,13.95,14.1,13.91,13.92,631800.0,13.95,14.1,13.91,13.92,631800.0
2013-04-23 13:20:00,13.93,13.95,13.91,13.95,490200.0,13.93,13.95,13.91,13.95,490200.0
2013-04-23 13:30:00,13.95,13.95,13.82,13.83,478800.0,13.95,13.95,13.82,13.83,478800.0
2013-04-23 13:40:00,13.84,13.86,13.83,13.84,456000.0,13.84,13.86,13.83,13.84,456000.0
2013-04-23 13:50:00,13.84,13.86,13.78,13.81,391800.0,13.84,13.86,13.78,13.81,391800.0
2013-04-23 14:00:00,13.81,13.84,13.79,13.82,243600.0,13.81,13.84,13.79,13.82,243600.0
2013-04-23 14:10:00,13.82,13.84,13.81,13.83,270600.0,13.82,13.84,13.81,13.83,270600.0
2013-04-23 14:20:00,13.84,13.84,13.81,13.82,246000.0,13.84,13.84,13.81,13.82,246000.0
2013-04-23 14:30:00,13.82,13.83,13.81,13.82,258600.0,13.82,13.83,13.81,13.82,258600.0
2013-04-23 14:40:00,13.82,13.83,13.78,13.8,241200.0,13.82,13.83,13.78,13.8,241200.0
2013-04-23 14:50:00,13.8,13.8,13.7,13.72,304800.0,13.8,13.8,13.7,13.72,304800.0
2013-04-23 15:00:00,13.72,13.76,13.72,13.73,383400.0,13.72,13.76,13.72,13.73,383400.0
2013-04-23 15:10:00,13.73,13.78,13.72,13.74,269400.0,13.73,13.78,13.72,13.74,269400.0
2013-04-23 15:20:00,13.75,13.78,13.75,13.78,297000.0,13.75,13.78,13.75,13.78,297000.0
2013-04-23 15:30:00,13.78,13.78,13.72,13.77,384600.0,13.78,13.78,13.72,13.77,384600.0
2013-04-23 15:40:00,13.77,13.8,13.75,13.79,387000.0,13.77,13.8,13.75,13.79,387000.0
2013-04-23 15:50:00,13.79,13.83,13.77,13.81,1037400.0,13.79,13.83,13.77,13.81,1037400.0
2013-04-24 09:30:00,11.1,11.1,10.83,10.86,7800000.0,11.1,11.1,10.83,10.86,7800000.0
2013-04-24 09:40:00,10.86,10.88,10.58,10.84,7133400.0,10.86,10.88,10.58,10.84,7133400.0
2013-04-24 09:50:00,10.84,10.84,10.67,10.71,4103400.0,10.84,10.84,10.67,10.71,4103400.0
2013-04-24 10:00:00,10.72,10.78,10.67,10.68,3241800.0,10.72,10.78,10.67,10.68,3241800.0
2013-04-24 10:10:00,10.69,10.77,10.67,10.75,1940400.0,10.69,10.77,10.67,10.75,1940400.0
2013-04-24 10:20:00,10.75,10.81,10.72,10.76,1820400.0,10.75,10.81,10.72,10.76,1820400.0
2013-04-24 10:30:00,10.76,10.79,10.7,10.74,1277400.0,10.76,10.79,10.7,10.74,1277400.0
2013-04-24 10:40:00,10.74,10.78,10.73,10.77,821400.0,10.74,10.78,10.73,10.77,821400.0
2013-04-24 10:50:00,10.77,10.8,10.72,10.73,1336200.0,10.77,10.8,10.72,10.73,1336200.0
2013-04-24 11:00:00,10.73,10.77,10.69,10.69,922800.0,10.73,10.77,10.69,10.69,922800.0
2013-04-24 11:10:00,10.69,10.72,10.67,10.69,2725800.0,10.69,10.72,10.67,10.69,2725800.0
2013-04-24 11:20:00,10.69,10.69,10.58,10.65,1640400.0,10.69,10.69,10.58,10.65,1640400.0
2013-04-24 11:30:00,10.65,10.71,10.64,10.66,860400.0,10.65,10.71,10.64,10.66,860400.0
2013-04-24 11:40:00,10.66,10.68,10.63,10.65,830400.0,10.66,10.68,10.63,10.65,830400.0
2013-04-24 11:50:00,10.65,10.67,10.62,10.64,1074600.0,10.65,10.67,10.62,10.64,1074600.0
2013-04-24 12:00:00,10.64,10.65,10.63,10.64,355200.0,10.64,10.65,10.63,10.64,355200.0
2013-04-24 12:10:00,10.64,10.65,10.61,10.62,363000.0,10.64,10.65,10.61,10.62,363000.0
2013-04-24 12:20:00,10.62,10.63,10.6,10.62,536400.0,10.62,10.63,10.6,10.62,536400.0
2013-04-24 12:30:00,10.62,10.64,10.61,10.62,385200.0,10.62,10.64,10.61,10.62,385200.0
2013-04-24 12:40:00,10.62,10.72,10.62,10.67,4022400.0,10.62,10.72,10.62,10.67,4022400.0
2013-04-24 12:50:00,10.67,10.67,10.62,10.63,454800.0,10.67,10.67,10.62,10.63,454800.0
2013-04-24 13:00:00,10.63,10.65,10.63,10.63,1449000.0,10.63,10.65,10.63,10.63,1449000.0
2013-04-24 13:10:00,10.63,10.65,10.63,10.64,2775600.0,10.63,10.65,10.63,10.64,2775600.0
2013-04-24 13:20:00,10.63,10.73,10.63,10.68,551400.0,10.63,10.73,10.63,10.68,551400.0
2013-04-24 13:30:00,10.69,10.7,10.66,10.69,365400.0,10.69,10.7,10.66,10.69,365400.0
2013-04-24 13:40:00,10.69,10.73,10.68,10.73,747000.0,10.69,10.73,10.68,10.73,747000.0
2013-04-24 13:50:00,10.73,10.75,10.7,10.73,847200.0,10.73,10.75,10.7,10.73,847200.0
2013-04-24 14:00:00,10.73,10.73,10.67,10.69,918600.0,10.73,10.73,10.67,10.69,918600.0
2013-04-24 14:10:00,10.69,10.69,10.67,10.68,486600.0,10.69,10.69,10.67,10.68,486600.0
2013-04-24 14:20:00,10.68,10.72,10.68,10.72,364800.0,10.68,10.72,10.68,10.72,364800.0
2013-04-24 14:30:00,10.72,10.76,10.72,10.75,519000.0,10.72,10.76,10.72,10.75,519000.0
2013-04-24 14:40:00,10.75,10.82,10.75,10.81,1109400.0,10.75,10.82,10.75,10.81,1109400.0
2013-04-24 14:50:00,10.8,10.81,10.75,10.78,906600.0,10.8,10.81,10.75,10.78,906600.0
2013-04-24 15:00:00,10.78,10.78,10.75,10.76,1141800.0,10.78,10.78,10.75,10.76,1141800.0
2013-04-24 15:10:00,10.76,10.77,10.67,10.74,1278000.0,10.76,10.77,10.67,10.74,1278000.0
2013-04-24 15:20:00,10.74,10.75,10.71,10.72,1246800.0,10.74,10.75,10.71,10.72,1246800.0
2013-04-24 15:30:00,10.72,10.72,10.69,10.71,1105800.0,10.72,10.72,10.69,10.71,1105800.0
2013-04-24 15:40:00,10.71,10.75,10.71,10.75,1471200.0,10.71,10.75,10.71,10.75,1471200.0
2013-04-24 15:50:00,10.75,10.77,10.75,10.77,2530800.0,10.75,10.77,10.75,10.77,2530800.0
2013-04-25 09:30:00,10.96,11.02,10.94,10.99,1698600.0,10.96,11.02,10.94,10.99,1698600.0
2013-04-25 09:40:00,10.99,10.99,10.89,10.91,785400.0,10.99,10.99,10.89,10.91,785400.0
2013-04-25 09:50:00,10.91,10.94,10.89,10.93,510000.0,10.91,10.94,10.89,10.93,510000.0
2013-04-25 10:00:00,10.92,10.94,10.91,10.94,358200.0,10.92,10.94,10.91,10.94,358200.0
2013-04-25 10:10:00,10.94,10.96,10.94,10.95,718800.0,10.94,10.96,10.94,10.95,718800.0
2013-04-25 10:20:00,10.95,11.0,10.95,10.98,717600.0,10.95,11.0,10.95,10.98,717600.0
2013-04-25 10:30:00,10.98,11.0,10.97,10.97,422400.0,10.98,11.0,10.97,10.97,422400.0
2013-04-25 10:40:00,10.97,10.98,10.97,10.97,381600.0,10.97,10.98,10.97,10.97,381600.0
2013-04-25 10:50:00,10.97,11.01,10.97,11.0,357000.0,10.97,11.01,10.97,11.0,357000.0
2013-04-25 11:00:00,11.0,11.01,10.98,11.0,408600.0,11.0,11.01,10.98,11.0,408600.0
2013-04-25 11:10:00,11.01,11.02,11.0,11.02,391800.0,11.01,11.02,11.0,11.02,391800.0
2013-04-25 11:20:00,11.02,11.02,11.0,11.01,325200.0,11.02,11.02,11.0,11.01,325200.0
2013-04-25 11:30:00,11.01,11.01,10.99,11.01,322200.0,11.01,11.01,10.99,11.01,322200.0
2013-04-25 11:40:00,11.01,11.01,10.99,11.0,378000.0,11.01,11.01,10.99,11.0,378000.0
2013-04-25 11:50:00,11.0,11.0,10.99,10.99,273000.0,11.0,11.0,10.99,10.99,273000.0
2013-04-25 12:00:00,10.99,11.01,10.99,11.0,460200.0,10.99,11.01,10.99,11.0,460200.0
2013-04-25 12:10:00,11.0,11.0,10.97,10.98,342600.0,11.0,11.0,10.97,10.98,342600.0
2013-04-25 12:20:00,10.98,10.98,10.9,10.92,388800.0,10.98,10.98,10.9,10.92,388800.0
2013-04-25 12:30:00,10.92,10.94,10.91,10.92,349800.0,10.92,10.94,10.91,10.92,349800.0
2013-04-25 12:40:00,10.92,10.95,10.92,10.94,201600.0,10.92,10.95,10.92,10.94,201600.0
2013-04-25 12:50:00,10.94,10.95,10.93,10.95,210000.0,10.94,10.95,10.93,10.95,210000.0
2013-04-25 13:00:00,10.95,10.96,10.95,10.96,242400.0,10.95,10.96,10.95,10.96,242400.0
2013-04-25 13:10:00,10.96,10.99,10.96,10.99,261000.0,10.96,10.99,10.96,10.99,261000.0
2013-04-25 13:20:00,10.99,10.99,10.97,10.98,283200.0,10.99,10.99,10.97,10.98,283200.0
2013-04-25 13:30:00,10.98,10.99,10.96,10.96,182400.0,10.98,10.99,10.96,10.96,182400.0
2013-04-25 13:40:00,10.96,10.96,10.95,10.95,117000.0,10.96,10.96,10.95,10.95,117000.0
2013-04-25 13:50:00,10.95,10.97,10.94,10.97,208200.0,10.95,10.97,10.94,10.97,208200.0
2013-04-25 14:00:00,10.96,10.97,10.95,10.96,312600.0,10.96,10.97,10.95,10.96,312600.0
2013-04-25 14:10:00,10.96,10.98,10.96,10.98,157800.0,10.96,10.98,10.96,10.98,157800.0
2013-04-25 14:20:00,10.98,10.98,10.97,10.97,141600.0,10.98,10.98,10.97,10.97,141600.0
2013-04-25 14:30:00,10.97,10.97,10.95,10.96,475800.0,10.97,10.97,10.95,10.96,475800.0
2013-04-25 14:40:00,10.96,10.99,10.96,10.97,328800.0,10.96,10.99,10.96,10.97,328800.0
2013-04-25 14:50:00,10.97,10.98,10.95,10.96,7854600.0,10.97,10.98,10.95,10.96,7854600.0
2013-04-25 15:00:00,10.97,10.97,10.93,10.93,335400.0,10.97,10.97,10.93,10.93,335400.0
2013-04-25 15:10:00,10.93,10.94,10.92,10.93,273600.0,10.93,10.94,10.92,10.93,273600.0
2013-04-25 15:20:00,10.93,10.96,10.92,10.93,481800.0,10.93,10.96,10.92,10.93,481800.0
2013-04-25 15:30:00,10.93,10.93,10.92,10.93,363600.0,10.93,10.93,10.92,10.93,363600.0
2013-04-25 15:40:00,10.92,10.93,10.92,10.92,592200.0,10.92,10.93,10.92,10.92,592200.0
2013-04-25 15:50:00,10.92,10.92,10.9,10.9,918600.0,10.92,10.92,10.9,10.9,918600.0
2013-04-26 09:30:00,10.89,10.98,10.85,10.86,346200.0,10.89,10.98,10.85,10.86,346200.0
2013-04-26 09:40:00,10.86,10.9,10.85,10.89,151200.0,10.86,10.9,10.85,10.89,151200.0
2013-04-26 09:50:00,10.89,10.93,10.89,10.89,156600.0,10.89,10.93,10.89,10.89,156600.0
2013-04-26 10:00:00,10.89,10.9,10.85,10.85,364800.0,10.89,10.9,10.85,10.85,364800.0
2013-04-26 10:10:00,10.85,10.86,10.8,10.81,604800.0,10.85,10.86,10.8,10.81,604800.0
2013-04-26 10:20:00,10.81,10.83,10.77,10.79,543000.0,10.81,10.83,10.77,10.79,543000.0
2013-04-26 10:30:00,10.79,10.83,10.77,10.8,296400.0,10.79,10.83,10.77,10.8,296400.0
2013-04-26 10:40:00,10.8,10.82,10.8,10.81,241200.0,10.8,10.82,10.8,10.81,241200.0
2013-04-26 10:50:00,10.81,10.81,10.76,10.78,249600.0,10.81,10.81,10.76,10.78,249600.0
2013-04-26 11:00:00,10.78,10.8,10.78,10.78,164400.0,10.78,10.8,10.78,10.78,164400.0
2013-04-26 11:10:00,10.78,10.8,10.77,10.79,98400.0,10.78,10.8,10.77,10.79,98400.0
2013-04-26 11:20:00,10.79,10.8,10.77,10.78,66600.0,10.79,10.8,10.77,10.78,66600.0
2013-04-26 11:30:00,10.77,10.78,10.76,10.77,76800.0,10.77,10.78,10.76,10.77,76800.0
2013-04-26 11:40:00,10.78,10.79,10.76,10.77,315000.0,10.78,10.79,10.76,10.77,315000.0
2013-04-26 11:50:00,10.77,10.79,10.76,10.77,383400.0,10.77,10.79,10.76,10.77,383400.0
2013-04-26 12:00:00,10.77,10.77,10.74,10.74,247200.0,10.77,10.77,10.74,10.74,247200.0
2013-04-26 12:10:00,10.74,10.75,10.73,10.74,130200.0,10.74,10.75,10.73,10.74,130200.0
2013-04-26 12:20:00,10.74,10.74,10.69,10.69,215400.0,10.74,10.74,10.69,10.69,215400.0
2013-04-26 12:30:00,10.69,10.71,10.69,10.7,150600.0,10.69,10.71,10.69,10.7,150600.0
2013-04-26 12:40:00,10.71,10.72,10.7,10.71,122400.0,10.71,10.72,10.7,10.71,122400.0
2013-04-26 12:50:00,10.71,10.72,10.7,10.72,79200.0,10.71,10.72,10.7,10.72,79200.0
2013-04-26 13:00:00,10.71,10.73,10.71,10.72,164400.0,10.71,10.73,10.71,10.72,164400.0
2013-04-26 13:10:00,10.72,10.72,10.71,10.72,73800.0,10.72,10.72,10.71,10.72,73800.0
2013-04-26 13:20:00,10.72,10.72,10.71,10.72,112800.0,10.72,10.72,10.71,10.72,112800.0
2013-04-26 13:30:00,10.72,10.72,10.69,10.7,133200.0,10.72,10.72,10.69,10.7,133200.0
2013-04-26 13:40:00,10.7,10.71,10.69,10.69,163200.0,10.7,10.71,10.69,10.69,163200.0
2013-04-26 13:50:00,10.69,10.72,10.68,10.69,219600.0,10.69,10.72,10.68,10.69,219600.0
2013-04-26 14:00:00,10.69,10.7,10.69,10.69,97200.0,10.69,10.7,10.69,10.69,97200.0
2013-04-26 14:10:00,10.69,10.69,10.67,10.68,88800.0,10.69,10.69,10.67,10.68,88800.0
2013-04-26 14:20:00,10.69,10.72,10.69,10.71,166200.0,10.69,10.72,10.69,10.71,166200.0
2013-04-26 14:30:00,10.7,10.72,10.7,10.72,94200.0,10.7,10.72,10.7,10.72,94200.0
2013-04-26 14:40:00,10.72,10.73,10.71,10.71,208200.0,10.72,10.73,10.71,10.71,208200.0
2013-04-26 14:50:00,10.72,10.73,10.72,10.72,60600.0,10.72,10.73,10.72,10.72,60600.0
2013-04-26 15:00:00,10.72,10.72,10.7,10.7,228600.0,10.72,10.72,10.7,10.7,228600.0
2013-04-26 15:10:00,10.7,10.72,10.7,10.71,177000.0,10.7,10.72,10.7,10.71,177000.0
2013-04-26 15:20:00,10.72,10.74,10.72,10.72,205200.0,10.72,10.74,10.72,10.72,205200.0
2013-04-26 15:30:00,10.71,10.72,10.71,10.71,196800.0,10.71,10.72,10.71,10.71,196800.0
2013-04-26 15:40:00,10.71,10.73,10.71,10.71,319800.0,10.71,10.73,10.71,10.71,319800.0
2013-04-26 15:50:00,10.71,10.71,10.69,10.7,709800.0,10.71,10.71,10.69,10.7,709800.0
2013-04-29 09:30:00,10.77,10.79,10.73,10.78,320400.0,10.77,10.79,10.73,10.78,320400.0
2013-04-29 09:40:00,10.77,10.79,10.74,10.77,185400.0,10.77,10.79,10.74,10.77,185400.0
2013-04-29 09:50:00,10.76,10.78,10.71,10.71,126000.0,10.76,10.78,10.71,10.71,126000.0
2013-04-29 10:00:00,10.71,10.73,10.69,10.69,364200.0,10.71,10.73,10.69,10.69,364200.0
2013-04-29 10:10:00,10.7,10.72,10.66,10.67,222600.0,10.7,10.72,10.66,10.67,222600.0
2013-04-29 10:20:00,10.68,10.68,10.65,10.67,190200.0,10.68,10.68,10.65,10.67,190200.0
2013-04-29 10:30:00,10.67,10.7,10.67,10.7,133200.0,10.67,10.7,10.67,10.7,133200.0
2013-04-29 10:40:00,10.7,10.71,10.68,10.71,182400.0,10.7,10.71,10.68,10.71,182400.0
2013-04-29 10:50:00,10.71,10.73,10.7,10.72,153600.0,10.71,10.73,10.7,10.72,153600.0
2013-04-29 11:00:00,10.72,10.72,10.68,10.72,516600.0,10.72,10.72,10.68,10.72,516600.0
2013-04-29 11:10:00,10.72,10.72,10.71,10.72,91800.0,10.72,10.72,10.71,10.72,91800.0
2013-04-29 11:20:00,10.72,10.72,10.71,10.71,125400.0,10.72,10.72,10.71,10.71,125400.0
2013-04-29 11:30:00,10.71,10.72,10.71,10.72,147000.0,10.71,10.72,10.71,10.72,147000.0
2013-04-29 11:40:00,10.73,10.74,10.71,10.74,129600.0,10.73,10.74,10.71,10.74,129600.0
2013-04-29 11:50:00,10.74,10.75,10.72,10.74,190800.0,10.74,10.75,10.72,10.74,190800.0
2013-04-29 12:00:00,10.74,10.76,10.73,10.76,174600.0,10.74,10.76,10.73,10.76,174600.0
2013-04-29 12:10:00,10.76,10.76,10.74,10.75,139200.0,10.76,10.76,10.74,10.75,139200.0
2013-04-29 12:20:00,10.75,10.76,10.74,10.75,66000.0,10.75,10.76,10.74,10.75,66000.0
2013-04-29 12:30:00,10.76,10.76,10.75,10.75,72600.0,10.76,10.76,10.75,10.75,72600.0
2013-04-29 12:40:00,10.75,10.75,10.74,10.75,67800.0,10.75,10.75,10.74,10.75,67800.0
2013-04-29 12:50:00,10.75,10.75,10.71,10.71,86400.0,10.75,10.75,10.71,10.71,86400.0
2013-04-29 13:00:00,10.72,10.72,10.68,10.68,129000.0,10.72,10.72,10.68,10.68,129000.0
2013-04-29 13:10:00,10.68,10.68,10.67,10.67,127200.0,10.68,10.68,10.67,10.67,127200.0
2013-04-29 13:20:00,10.68,10.71,10.68,10.71,94200.0,10.68,10.71,10.68,10.71,94200.0
2013-04-29 13:30:00,10.71,10.73,10.71,10.72,183000.0,10.71,10.73,10.71,10.72,183000.0
2013-04-29 13:40:00,10.72,10.74,10.72,10.74,83400.0,10.72,10.74,10.72,10.74,83400.0
2013-04-29 13:50:00,10.74,10.75,10.73,10.74,110400.0,10.74,10.75,10.73,10.74,110400.0
2013-04-29 14:00:00,10.75,10.75,10.73,10.74,81600.0,10.75,10.75,10.73,10.74,81600.0
2013-04-29 14:10:00,10.74,10.74,10.72,10.73,131400.0,10.74,10.74,10.72,10.73,131400.0
2013-04-29 14:20:00,10.72,10.74,10.72,10.72,132000.0,10.72,10.74,10.72,10.72,132000.0
2013-04-29 14:30:00,10.73,10.73,10.69,10.7,237000.0,10.73,10.73,10.69,10.7,237000.0
2013-04-29 14:40:00,10.71,10.72,10.7,10.71,126600.0,10.71,10.72,10.7,10.71,126600.0
2013-04-29 14:50:00,10.71,10.72,10.71,10.72,83400.0,10.71,10.72,10.71,10.72,83400.0
2013-04-29 15:00:00,10.72,10.72,10.71,10.71,223800.0,10.72,10.72,10.71,10.71,223800.0
2013-04-29 15:10:00,10.72,10.73,10.71,10.73,136200.0,10.72,10.73,10.71,10.73,136200.0
2013-04-29 15:20:00,10.72,10.74,10.72,10.74,242400.0,10.72,10.74,10.72,10.74,242400.0
2013-04-29 15:30:00,10.74,10.74,10.73,10.73,178800.0,10.74,10.74,10.73,10.73,178800.0
2013-04-29 15:40:00,10.73,10.74,10.7,10.7,443400.0,10.73,10.74,10.7,10.7,443400.0
2013-04-29 15:50:00,10.7,10.74,10.7,10.72,1069800.0,10.7,10.74,10.7,10.72,1069800.0
2013-04-30 09:30:00,10.74,10.78,10.7,10.71,279600.0,10.74,10.78,10.7,10.71,279600.0
2013-04-30 09:40:00,10.7,10.72,10.7,10.72,154800.0,10.7,10.72,10.7,10.72,154800.0
2013-04-30 09:50:00,10.71,10.73,10.7,10.72,153600.0,10.71,10.73,10.7,10.72,153600.0
2013-04-30 10:00:00,10.73,10.74,10.68,10.71,195000.0,10.73,10.74,10.68,10.71,195000.0
2013-04-30 10:10:00,10.72,10.72,10.7,10.72,196200.0,10.72,10.72,10.7,10.72,196200.0
2013-04-30 10:20:00,10.72,10.74,10.71,10.71,105600.0,10.72,10.74,10.71,10.71,105600.0
2013-04-30 10:30:00,10.7,10.72,10.7,10.71,79200.0,10.7,10.72,10.7,10.71,79200.0
2013-04-30 10:40:00,10.71,10.72,10.69,10.7,108600.0,10.71,10.72,10.69,10.7,108600.0
2013-04-30 10:50:00,10.7,10.7,10.69,10.7,62400.0,10.7,10.7,10.69,10.7,62400.0
2013-04-30 11:00:00,10.69,10.7,10.67,10.67,193800.0,10.69,10.7,10.67,10.67,193800.0
2013-04-30 11:10:00,10.67,10.68,10.65,10.66,115200.0,10.67,10.68,10.65,10.66,115200.0
2013-04-30 11:20:00,10.66,10.69,10.66,10.67,212400.0,10.66,10.69,10.66,10.67,212400.0
2013-04-30 11:30:00,10.67,10.7,10.67,10.7,202200.0,10.67,10.7,10.67,10.7,202200.0
2013-04-30 11:40:00,10.7,10.71,10.68,10.69,115800.0,10.7,10.71,10.68,10.69,115800.0
2013-04-30 11:50:00,10.69,10.71,10.67,10.67,226800.0,10.69,10.71,10.67,10.67,226800.0
2013-04-30 12:00:00,10.67,10.67,10.65,10.65,136800.0,10.67,10.67,10.65,10.65,136800.0
2013-04-30 12:10:00,10.65,10.65,10.64,10.65,205800.0,10.65,10.65,10.64,10.65,205800.0
2013-04-30 12:20:00,10.65,10.66,10.64,10.65,364800.0,10.65,10.66,10.64,10.65,364800.0
2013-04-30 12:30:00,10.65,10.67,10.65,10.66,214200.0,10.65,10.67,10.65,10.66,214200.0
2013-04-30 12:40:00,10.66,10.67,10.65,10.67,228000.0,10.66,10.67,10.65,10.67,228000.0
2013-04-30 12:50:00,10.66,10.67,10.66,10.67,426600.0,10.66,10.67,10.66,10.67,426600.0
2013-04-30 13:00:00,10.67,10.67,10.64,10.65,184200.0,10.67,10.67,10.64,10.65,184200.0
2013-04-30 13:10:00,10.65,10.67,10.65,10.67,217200.0,10.65,10.67,10.65,10.67,217200.0
2013-04-30 13:20:00,10.68,10.68,10.65,10.65,276600.0,10.68,10.68,10.65,10.65,276600.0
2013-04-30 13:30:00,10.65,10.66,10.65,10.65,287400.0,10.65,10.66,10.65,10.65,287400.0
2013-04-30 13:40:00,10.65,10.67,10.65,10.67,194400.0,10.65,10.67,10.65,10.67,194400.0
2013-04-30 13:50:00,10.67,10.67,10.65,10.65,310800.0,10.67,10.67,10.65,10.65,310800.0
2013-04-30 14:00:00,10.65,10.66,10.62,10.62,242400.0,10.65,10.66,10.62,10.62,242400.0
2013-04-30 14:10:00,10.62,10.63,10.62,10.63,139200.0,10.62,10.63,10.62,10.63,139200.0
2013-04-30 14:20:00,10.63,10.64,10.63,10.63,159000.0,10.63,10.64,10.63,10.63,159000.0
2013-04-30 14:30:00,10.63,10.63,10.63,10.63,313800.0,10.63,10.63,10.63,10.63,313800.0
2013-04-30 14:40:00,10.63,10.63,10.5,10.61,493200.0,10.63,10.63,10.5,10.61,493200.0
2013-04-30 14:50:00,10.61,10.62,10.6,10.6,202200.0,10.61,10.62,10.6,10.6,202200.0
2013-04-30 15:00:00,10.6,10.62,10.6,10.62,264000.0,10.6,10.62,10.6,10.62,264000.0
2013-04-30 15:10:00,10.62,10.62,10.6,10.6,243600.0,10.62,10.62,10.6,10.6,243600.0
2013-04-30 15:20:00,10.6,10.62,10.6,10.6,367200.0,10.6,10.62,10.6,10.6,367200.0
2013-04-30 15:30:00,10.6,10.61,10.6,10.6,589200.0,10.6,10.61,10.6,10.6,589200.0
2013-04-30 15:40:00,10.6,10.62,10.58,10.61,657600.0,10.6,10.62,10.58,10.61,657600.0
2013-04-30 15:50:00,10.61,10.64,10.61,10.64,1057200.0,10.61,10.64,10.61,10.64,1057200.0
2013-05-01 09:30:00,10.59,10.66,10.51,10.6,450000.0,10.59,10.66,10.51,10.6,450000.0
2013-05-01 09:40:00,10.6,10.6,10.56,10.57,195600.0,10.6,10.6,10.56,10.57,195600.0
2013-05-01 09:50:00,10.56,10.56,10.52,10.53,297600.0,10.56,10.56,10.52,10.53,297600.0
2013-05-01 10:00:00,10.53,10.54,10.47,10.49,528600.0,10.53,10.54,10.47,10.49,528600.0
2013-05-01 10:10:00,10.49,10.5,10.47,10.49,228000.0,10.49,10.5,10.47,10.49,228000.0
2013-05-01 10:20:00,10.49,10.51,10.46,10.46,250200.0,10.49,10.51,10.46,10.46,250200.0
2013-05-01 10:30:00,10.46,10.48,10.44,10.47,249600.0,10.46,10.48,10.44,10.47,249600.0
2013-05-01 10:40:00,10.47,10.5,10.47,10.49,217800.0,10.47,10.5,10.47,10.49,217800.0
2013-05-01 10:50:00,10.49,10.5,10.48,10.5,213000.0,10.49,10.5,10.48,10.5,213000.0
2013-05-01 11:00:00,10.5,10.51,10.5,10.51,321600.0,10.5,10.51,10.5,10.51,321600.0
2013-05-01 11:10:00,10.51,10.51,10.48,10.49,219600.0,10.51,10.51,10.48,10.49,219600.0
2013-05-01 11:20:00,10.49,10.5,10.47,10.47,198600.0,10.49,10.5,10.47,10.47,198600.0
2013-05-01 11:30:00,10.47,10.47,10.4,10.43,456000.0,10.47,10.47,10.4,10.43,456000.0
2013-05-01 11:40:00,10.43,10.44,10.4,10.41,186600.0,10.43,10.44,10.4,10.41,186600.0
2013-05-01 11:50:00,10.41,10.44,10.41,10.43,225600.0,10.41,10.44,10.41,10.43,225600.0
2013-05-01 12:00:00,10.43,10.48,10.43,10.47,210600.0,10.43,10.48,10.43,10.47,210600.0
2013-05-01 12:10:00,10.47,10.5,10.47,10.47,418200.0,10.47,10.5,10.47,10.47,418200.0
2013-05-01 12:20:00,10.47,10.49,10.46,10.48,115200.0,10.47,10.49,10.46,10.48,115200.0
2013-05-01 12:30:00,10.48,10.49,10.47,10.49,61200.0,10.48,10.49,10.47,10.49,61200.0
2013-05-01 12:40:00,10.49,10.49,10.48,10.49,73200.0,10.49,10.49,10.48,10.49,73200.0
2013-05-01 12:50:00,10.49,10.49,10.47,10.47,127200.0,10.49,10.49,10.47,10.47,127200.0
2013-05-01 13:00:00,10.47,10.47,10.45,10.45,99600.0,10.47,10.47,10.45,10.45,99600.0
2013-05-01 13:10:00,10.45,10.45,10.42,10.43,142800.0,10.45,10.45,10.42,10.43,142800.0
2013-05-01 13:20:00,10.43,10.47,10.43,10.47,109200.0,10.43,10.47,10.43,10.47,109200.0
2013-05-01 13:30:00,10.47,10.47,10.42,10.43,106200.0,10.47,10.47,10.42,10.43,106200.0
2013-05-01 13:40:00,10.43,10.43,10.42,10.42,127200.0,10.43,10.43,10.42,10.42,127200.0
2013-05-01 13:50:00,10.43,10.44,10.42,10.44,105000.0,10.43,10.44,10.42,10.44,105000.0
2013-05-01 14:00:00,10.43,10.46,10.43,10.45,177600.0,10.43,10.46,10.43,10.45,177600.0
2013-05-01 14:10:00,10.46,10.46,10.42,10.42,144000.0,10.46,10.46,10.42,10.42,144000.0
2013-05-01 14:20:00,10.42,10.45,10.42,10.44,186000.0,10.42,10.45,10.42,10.44,186000.0
2013-05-01 14:30:00,10.44,10.44,10.42,10.43,144000.0,10.44,10.44,10.42,10.43,144000.0
2013-05-01 14:40:00,10.43,10.45,10.42,10.42,247800.0,10.43,10.45,10.42,10.42,247800.0
2013-05-01 14:50:00,10.42,10.43,10.4,10.41,273000.0,10.42,10.43,10.4,10.41,273000.0
2013-05-01 15:00:00,10.4,10.42,10.39,10.4,338400.0,10.4,10.42,10.39,10.4,338400.0
2013-05-01 15:10:00,10.4,10.42,10.4,10.41,187200.0,10.4,10.42,10.4,10.41,187200.0
2013-05-01 15:20:00,10.41,10.42,10.4,10.4,219000.0,10.41,10.42,10.4,10.4,219000.0
2013-05-01 15:30:00,10.4,10.42,10.4,10.42,205800.0,10.4,10.42,10.4,10.42,205800.0
2013-05-01 15:40:00,10.41,10.42,10.4,10.41,437400.0,10.41,10.42,10.4,10.41,437400.0
2013-05-01 15:50:00,10.41,10.42,10.4,10.42,729600.0,10.41,10.42,10.4,10.42,729600.0
2013-05-02 09:30:00,10.46,10.58,10.46,10.55,427200.0,10.46,10.58,10.46,10.55,427200.0
2013-05-02 09:40:00,10.56,10.58,10.54,10.57,343200.0,10.56,10.58,10.54,10.57,343200.0
2013-05-02 09:50:00,10.56,10.63,10.56,10.57,434400.0,10.56,10.63,10.56,10.57,434400.0
2013-05-02 10:00:00,10.58,10.63,10.58,10.63,405600.0,10.58,10.63,10.58,10.63,405600.0
2013-05-02 10:10:00,10.62,10.68,10.62,10.67,225600.0,10.62,10.68,10.62,10.67,225600.0
2013-05-02 10:20:00,10.67,10.7,10.67,10.69,180600.0,10.67,10.7,10.67,10.69,180600.0
2013-05-02 10:30:00,10.69,10.71,10.66,10.7,163800.0,10.69,10.71,10.66,10.7,163800.0
2013-05-02 10:40:00,10.7,10.71,10.67,10.69,181800.0,10.7,10.71,10.67,10.69,181800.0
2013-05-02 10:50:00,10.69,10.7,10.67,10.68,121200.0,10.69,10.7,10.67,10.68,121200.0
2013-05-02 11:00:00,10.68,10.69,10.67,10.67,266400.0,10.68,10.69,10.67,10.67,266400.0
2013-05-02 11:10:00,10.68,10.69,10.67,10.69,236400.0,10.68,10.69,10.67,10.69,236400.0
2013-05-02 11:20:00,10.69,10.73,10.69,10.71,308400.0,10.69,10.73,10.69,10.71,308400.0
2013-05-02 11:30:00,10.71,10.73,10.69,10.73,174600.0,10.71,10.73,10.69,10.73,174600.0
2013-05-02 11:40:00,10.72,10.75,10.72,10.75,224400.0,10.72,10.75,10.72,10.75,224400.0
2013-05-02 11:50:00,10.75,10.75,10.71,10.73,155400.0,10.75,10.75,10.71,10.73,155400.0
2013-05-02 12:00:00,10.72,10.74,10.71,10.71,157800.0,10.72,10.74,10.71,10.71,157800.0
2013-05-02 12:10:00,10.71,10.72,10.7,10.72,219000.0,10.71,10.72,10.7,10.72,219000.0
2013-05-02 12:20:00,10.72,10.75,10.72,10.74,126600.0,10.72,10.75,10.72,10.74,126600.0
2013-05-02 12:30:00,10.74,10.75,10.73,10.74,121200.0,10.74,10.75,10.73,10.74,121200.0
2013-05-02 12:40:00,10.74,10.76,10.73,10.75,159600.0,10.74,10.76,10.73,10.75,159600.0
2013-05-02 12:50:00,10.75,10.76,10.74,10.76,109800.0,10.75,10.76,10.74,10.76,109800.0
2013-05-02 13:00:00,10.76,10.76,10.75,10.76,177000.0,10.76,10.76,10.75,10.76,177000.0
2013-05-02 13:10:00,10.76,10.76,10.75,10.76,130800.0,10.76,10.76,10.75,10.76,130800.0
2013-05-02 13:20:00,10.76,10.77,10.75,10.76,109200.0,10.76,10.77,10.75,10.76,109200.0
2013-05-02 13:30:00,10.76,10.77,10.76,10.77,153600.0,10.76,10.77,10.76,10.77,153600.0
2013-05-02 13:40:00,10.77,10.78,10.76,10.77,159000.0,10.77,10.78,10.76,10.77,159000.0
2013-05-02 13:50:00,10.77,10.78,10.76,10.77,108600.0,10.77,10.78,10.76,10.77,108600.0
2013-05-02 14:00:00,10.77,10.77,10.74,10.75,162600.0,10.77,10.77,10.74,10.75,162600.0
2013-05-02 14:10:00,10.75,10.76,10.73,10.75,226200.0,10.75,10.76,10.73,10.75,226200.0
2013-05-02 14:20:00,10.75,10.75,10.73,10.74,153600.0,10.75,10.75,10.73,10.74,153600.0
2013-05-02 14:30:00,10.74,10.74,10.72,10.74,167400.0,10.74,10.74,10.72,10.74,167400.0
2013-05-02 14:40:00,10.73,10.76,10.72,10.76,135000.0,10.73,10.76,10.72,10.76,135000.0
2013-05-02 14:50:00,10.75,10.76,10.74,10.75,148800.0,10.75,10.76,10.74,10.75,148800.0
2013-05-02 15:00:00,10.75,10.75,10.74,10.75,159600.0,10.75,10.75,10.74,10.75,159600.0
2013-05-02 15:10:00,10.75,10.77,10.75,10.76,134400.0,10.75,10.77,10.75,10.76,134400.0
2013-05-02 15:20:00,10.76,10.77,10.75,10.77,176400.0,10.76,10.77,10.75,10.77,176400.0
2013-05-02 15:30:00,10.77,10.77,10.75,10.76,237600.0,10.77,10.77,10.75,10.76,237600.0
2013-05-02 15:40:00,10.76,10.76,10.72,10.72,400200.0,10.76,10.76,10.72,10.72,400200.0
2013-05-02 15:50:00,10.72,10.72,10.68,10.7,895800.0,10.72,10.72,10.68,10.7,895800.0
2013-05-03 09:30:00,10.75,10.75,10.61,10.61,341400.0,10.75,10.75,10.61,10.61,341400.0
2013-05-03 09:40:00,10.61,10.65,10.58,10.65,377400.0,10.61,10.65,10.58,10.65,377400.0
2013-05-03 09:50:00,10.65,10.67,10.63,10.66,132000.0,10.65,10.67,10.63,10.66,132000.0
2013-05-03 10:00:00,10.66,10.67,10.63,10.65,274200.0,10.66,10.67,10.63,10.65,274200.0
2013-05-03 10:10:00,10.65,10.65,10.62,10.63,126600.0,10.65,10.65,10.62,10.63,126600.0
2013-05-03 10:20:00,10.63,10.64,10.62,10.63,172200.0,10.63,10.64,10.62,10.63,172200.0
2013-05-03 10:30:00,10.63,10.63,10.6,10.6,370200.0,10.63,10.63,10.6,10.6,370200.0
2013-05-03 10:40:00,10.61,10.61,10.55,10.55,151800.0,10.61,10.61,10.55,10.55,151800.0
2013-05-03 10:50:00,10.55,10.55,10.51,10.51,270600.0,10.55,10.55,10.51,10.51,270600.0
2013-05-03 11:00:00,10.51,10.52,10.51,10.51,129000.0,10.51,10.52,10.51,10.51,129000.0
2013-05-03 11:10:00,10.51,10.52,10.5,10.5,153000.0,10.51,10.52,10.5,10.5,153000.0
2013-05-03 11:20:00,10.5,10.53,10.49,10.52,207600.0,10.5,10.53,10.49,10.52,207600.0
2013-05-03 11:30:00,10.52,10.54,10.52,10.52,111000.0,10.52,10.54,10.52,10.52,111000.0
2013-05-03 11:40:00,10.52,10.53,10.5,10.52,166200.0,10.52,10.53,10.5,10.52,166200.0
2013-05-03 11:50:00,10.52,10.56,10.51,10.55,489000.0,10.52,10.56,10.51,10.55,489000.0
2013-05-03 12:00:00,10.55,10.58,10.55,10.58,114600.0,10.55,10.58,10.55,10.58,114600.0
2013-05-03 12:10:00,10.57,10.59,10.56,10.59,171000.0,10.57,10.59,10.56,10.59,171000.0
2013-05-03 12:20:00,10.59,10.6,10.58,10.59,75600.0,10.59,10.6,10.58,10.59,75600.0
2013-05-03 12:30:00,10.59,10.59,10.58,10.58,98400.0,10.59,10.59,10.58,10.58,98400.0
2013-05-03 12:40:00,10.58,10.59,10.58,10.58,94800.0,10.58,10.59,10.58,10.58,94800.0
2013-05-03 12:50:00,10.58,10.59,10.58,10.59,235200.0,10.58,10.59,10.58,10.59,235200.0
2013-05-03 13:00:00,10.59,10.6,10.58,10.58,85800.0,10.59,10.6,10.58,10.58,85800.0
2013-05-03 13:10:00,10.58,10.58,10.56,10.56,112800.0,10.58,10.58,10.56,10.56,112800.0
2013-05-03 13:20:00,10.56,10.56,10.53,10.54,186600.0,10.56,10.56,10.53,10.54,186600.0
2013-05-03 13:30:00,10.54,10.55,10.54,10.55,72000.0,10.54,10.55,10.54,10.55,72000.0
2013-05-03 13:40:00,10.55,10.55,10.54,10.54,96600.0,10.55,10.55,10.54,10.54,96600.0
2013-05-03 13:50:00,10.54,10.55,10.53,10.53,186600.0,10.54,10.55,10.53,10.53,186600.0
2013-05-03 14:00:00,10.53,10.53,10.5,10.5,124800.0,10.53,10.53,10.5,10.5,124800.0
2013-05-03 14:10:00,10.5,10.52,10.5,10.51,92400.0,10.5,10.52,10.5,10.51,92400.0
2013-05-03 14:20:00,10.51,10.53,10.51,10.53,94200.0,10.51,10.53,10.51,10.53,94200.0
2013-05-03 14:30:00,10.53,10.55,10.52,10.55,61800.0,10.53,10.55,10.52,10.55,61800.0
2013-05-03 14:40:00,10.55,10.55,10.52,10.54,64800.0,10.55,10.55,10.52,10.54,64800.0
2013-05-03 14:50:00,10.53,10.54,10.53,10.54,145800.0,10.53,10.54,10.53,10.54,145800.0
2013-05-03 15:00:00,10.54,10.54,10.52,10.52,139200.0,10.54,10.54,10.52,10.52,139200.0
2013-05-03 15:10:00,10.53,10.53,10.52,10.53,137400.0,10.53,10.53,10.52,10.53,137400.0
2013-05-03 15:20:00,10.53,10.54,10.52,10.53,150600.0,10.53,10.54,10.52,10.53,150600.0
2013-05-03 15:30:00,10.53,10.53,10.52,10.53,217200.0,10.53,10.53,10.52,10.53,217200.0
2013-05-03 15:40:00,10.53,10.54,10.53,10.54,615600.0,10.53,10.54,10.53,10.54,615600.0
2013-05-03 15:50:00,10.54,10.54,10.53,10.54,895200.0,10.54,10.54,10.53,10.54,895200.0
2013-05-06 09:30:00,10.52,10.56,10.48,10.54,340200.0,10.52,10.56,10.48,10.54,340200.0
2013-05-06 09:40:00,10.55,10.57,10.53,10.55,179400.0,10.55,10.57,10.53,10.55,179400.0
2013-05-06 09:50:00,10.55,10.58,10.55,10.58,116400.0,10.55,10.58,10.55,10.58,116400.0
2013-05-06 10:00:00,10.58,10.58,10.56,10.58,289200.0,10.58,10.58,10.56,10.58,289200.0
2013-05-06 10:10:00,10.57,10.58,10.55,10.57,238800.0,10.57,10.58,10.55,10.57,238800.0
2013-05-06 10:20:00,10.57,10.6,10.57,10.59,310200.0,10.57,10.6,10.57,10.59,310200.0
2013-05-06 10:30:00,10.59,10.6,10.58,10.6,102000.0,10.59,10.6,10.58,10.6,102000.0
2013-05-06 10:40:00,10.59,10.63,10.58,10.63,99600.0,10.59,10.63,10.58,10.63,99600.0
2013-05-06 10:50:00,10.62,10.64,10.6,10.61,235200.0,10.62,10.64,10.6,10.61,235200.0
2013-05-06 11:00:00,10.6,10.61,10.6,10.6,75600.0,10.6,10.61,10.6,10.6,75600.0
2013-05-06 11:10:00,10.6,10.63,10.6,10.63,85200.0,10.6,10.63,10.6,10.63,85200.0
2013-05-06 11:20:00,10.63,10.65,10.63,10.64,99000.0,10.63,10.65,10.63,10.64,99000.0
2013-05-06 11:30:00,10.64,10.64,10.6,10.6,112200.0,10.64,10.64,10.6,10.6,112200.0
2013-05-06 11:40:00,10.6,10.63,10.59,10.62,114600.0,10.6,10.63,10.59,10.62,114600.0
2013-05-06 11:50:00,10.62,10.62,10.61,10.61,183000.0,10.62,10.62,10.61,10.61,183000.0
2013-05-06 12:00:00,10.61,10.62,10.61,10.62,75600.0,10.61,10.62,10.61,10.62,75600.0
2013-05-06 12:10:00,10.62,10.63,10.62,10.63,120600.0,10.62,10.63,10.62,10.63,120600.0
2013-05-06 12:20:00,10.63,10.63,10.62,10.63,117000.0,10.63,10.63,10.62,10.63,117000.0
2013-05-06 12:30:00,10.64,10.65,10.63,10.65,58200.0,10.64,10.65,10.63,10.65,58200.0
2013-05-06 12:40:00,10.65,10.67,10.65,10.67,81000.0,10.65,10.67,10.65,10.67,81000.0
2013-05-06 12:50:00,10.67,10.67,10.67,10.67,51600.0,10.67,10.67,10.67,10.67,51600.0
2013-05-06 13:00:00,10.68,10.68,10.67,10.68,193800.0,10.68,10.68,10.67,10.68,193800.0
2013-05-06 13:10:00,10.68,10.69,10.67,10.67,57000.0,10.68,10.69,10.67,10.67,57000.0
2013-05-06 13:20:00,10.67,10.69,10.67,10.69,79200.0,10.67,10.69,10.67,10.69,79200.0
2013-05-06 13:30:00,10.69,10.69,10.68,10.68,64800.0,10.69,10.69,10.68,10.68,64800.0
2013-05-06 13:40:00,10.68,10.69,10.68,10.68,71400.0,10.68,10.69,10.68,10.68,71400.0
2013-05-06 13:50:00,10.68,10.69,10.68,10.68,76200.0,10.68,10.69,10.68,10.68,76200.0
2013-05-06 14:00:00,10.68,10.68,10.65,10.65,131400.0,10.68,10.68,10.65,10.65,131400.0
2013-05-06 14:10:00,10.65,10.65,10.63,10.64,157200.0,10.65,10.65,10.63,10.64,157200.0
2013-05-06 14:20:00,10.64,10.65,10.64,10.64,224400.0,10.64,10.65,10.64,10.64,224400.0
2013-05-06 14:30:00,10.64,10.65,10.64,10.65,339000.0,10.64,10.65,10.64,10.65,339000.0
2013-05-06 14:40:00,10.65,10.65,10.64,10.65,169200.0,10.65,10.65,10.64,10.65,169200.0
2013-05-06 14:50:00,10.65,10.67,10.65,10.67,116400.0,10.65,10.67,10.65,10.67,116400.0
2013-05-06 15:00:00,10.67,10.67,10.65,10.66,163800.0,10.67,10.67,10.65,10.66,163800.0
2013-05-06 15:10:00,10.65,10.65,10.65,10.65,70800.0,10.65,10.65,10.65,10.65,70800.0
2013-05-06 15:20:00,10.65,10.65,10.65,10.65,327000.0,10.65,10.65,10.65,10.65,327000.0
2013-05-06 15:30:00,10.65,10.65,10.64,10.64,139200.0,10.65,10.65,10.64,10.64,139200.0
2013-05-06 15:40:00,10.64,10.65,10.63,10.63,126000.0,10.64,10.65,10.63,10.63,126000.0
2013-05-06 15:50:00,10.63,10.63,10.61,10.61,313200.0,10.63,10.63,10.61,10.61,313200.0
2013-05-07 09:30:00,10.65,10.65,10.57,10.58,396600.0,10.65,10.65,10.57,10.58,396600.0
2013-05-07 09:40:00,10.58,10.6,10.58,10.6,181200.0,10.58,10.6,10.58,10.6,181200.0
2013-05-07 09:50:00,10.6,10.6,10.55,10.55,150600.0,10.6,10.6,10.55,10.55,150600.0
2013-05-07 10:00:00,10.55,10.57,10.54,10.56,140400.0,10.55,10.57,10.54,10.56,140400.0
2013-05-07 10:10:00,10.55,10.57,10.55,10.56,159600.0,10.55,10.57,10.55,10.56,159600.0
2013-05-07 10:20:00,10.56,10.58,10.54,10.54,102600.0,10.56,10.58,10.54,10.54,102600.0
2013-05-07 10:30:00,10.54,10.58,10.54,10.58,207600.0,10.54,10.58,10.54,10.58,207600.0
2013-05-07 10:40:00,10.58,10.62,10.57,10.62,363600.0,10.58,10.62,10.57,10.62,363600.0
2013-05-07 10:50:00,10.62,10.64,10.62,10.62,229200.0,10.62,10.64,10.62,10.62,229200.0
2013-05-07 11:00:00,10.63,10.63,10.62,10.63,124200.0,10.63,10.63,10.62,10.63,124200.0
2013-05-07 11:10:00,10.63,10.65,10.62,10.63,189000.0,10.63,10.65,10.62,10.63,189000.0
2013-05-07 11:20:00,10.63,10.63,10.6,10.61,189600.0,10.63,10.63,10.6,10.61,189600.0
2013-05-07 11:30:00,10.61,10.62,10.6,10.61,120600.0,10.61,10.62,10.6,10.61,120600.0
2013-05-07 11:40:00,10.61,10.63,10.61,10.62,55800.0,10.61,10.63,10.61,10.62,55800.0
2013-05-07 11:50:00,10.62,10.64,10.61,10.63,457200.0,10.62,10.64,10.61,10.63,457200.0
2013-05-07 12:00:00,10.63,10.64,10.63,10.63,143400.0,10.63,10.64,10.63,10.63,143400.0
2013-05-07 12:10:00,10.63,10.65,10.63,10.63,82200.0,10.63,10.65,10.63,10.63,82200.0
2013-05-07 12:20:00,10.63,10.63,10.61,10.61,78600.0,10.63,10.63,10.61,10.61,78600.0
2013-05-07 12:30:00,10.61,10.62,10.61,10.62,100200.0,10.61,10.62,10.61,10.62,100200.0
2013-05-07 12:40:00,10.62,10.65,10.62,10.65,88800.0,10.62,10.65,10.62,10.65,88800.0
2013-05-07 12:50:00,10.65,10.65,10.64,10.65,73200.0,10.65,10.65,10.64,10.65,73200.0
2013-05-07 13:00:00,10.64,10.65,10.63,10.63,112800.0,10.64,10.65,10.63,10.63,112800.0
2013-05-07 13:10:00,10.63,10.63,10.61,10.61,57600.0,10.63,10.63,10.61,10.61,57600.0
2013-05-07 13:20:00,10.61,10.61,10.6,10.61,115800.0,10.61,10.61,10.6,10.61,115800.0
2013-05-07 13:30:00,10.61,10.64,10.61,10.63,334800.0,10.61,10.64,10.61,10.63,334800.0
2013-05-07 13:40:00,10.63,10.64,10.63,10.63,193200.0,10.63,10.64,10.63,10.63,193200.0
2013-05-07 13:50:00,10.63,10.64,10.63,10.63,145800.0,10.63,10.64,10.63,10.63,145800.0
2013-05-07 14:00:00,10.63,10.64,10.63,10.63,162000.0,10.63,10.64,10.63,10.63,162000.0
2013-05-07 14:10:00,10.63,10.64,10.63,10.63,175200.0,10.63,10.64,10.63,10.63,175200.0
2013-05-07 14:20:00,10.63,10.64,10.63,10.63,141000.0,10.63,10.64,10.63,10.63,141000.0
2013-05-07 14:30:00,10.63,10.64,10.63,10.63,124800.0,10.63,10.64,10.63,10.63,124800.0
2013-05-07 14:40:00,10.63,10.64,10.63,10.64,156600.0,10.63,10.64,10.63,10.64,156600.0
2013-05-07 14:50:00,10.64,10.65,10.64,10.64,127800.0,10.64,10.65,10.64,10.64,127800.0
2013-05-07 15:00:00,10.64,10.65,10.64,10.65,294600.0,10.64,10.65,10.64,10.65,294600.0
2013-05-07 15:10:00,10.65,10.65,10.64,10.64,319800.0,10.65,10.65,10.64,10.64,319800.0
2013-05-07 15:20:00,10.64,10.65,10.64,10.65,249600.0,10.64,10.65,10.64,10.65,249600.0
2013-05-07 15:30:00,10.65,10.67,10.65,10.66,629400.0,10.65,10.67,10.65,10.66,629400.0
2013-05-07 15:40:00,10.66,10.67,10.66,10.67,453600.0,10.66,10.67,10.66,10.67,453600.0
2013-05-07 15:50:00,10.67,10.67,10.64,10.67,613200.0,10.67,10.67,10.64,10.67,613200.0
2013-05-08 09:30:00,10.67,10.72,10.6,10.65,309000.0,10.67,10.72,10.6,10.65,309000.0
2013-05-08 09:40:00,10.65,10.69,10.64,10.67,88200.0,10.65,10.69,10.64,10.67,88200.0
2013-05-08 09:50:00,10.68,10.7,10.65,10.67,196200.0,10.68,10.7,10.65,10.67,196200.0
2013-05-08 10:00:00,10.67,10.7,10.66,10.68,166200.0,10.67,10.7,10.66,10.68,166200.0
2013-05-08 10:10:00,10.68,10.71,10.68,10.7,168600.0,10.68,10.71,10.68,10.7,168600.0
2013-05-08 10:20:00,10.7,10.75,10.69,10.75,148200.0,10.7,10.75,10.69,10.75,148200.0
2013-05-08 10:30:00,10.75,10.77,10.74,10.76,392400.0,10.75,10.77,10.74,10.76,392400.0
2013-05-08 10:40:00,10.76,10.78,10.74,10.74,285000.0,10.76,10.78,10.74,10.74,285000.0
2013-05-08 10:50:00,10.75,10.75,10.71,10.72,317400.0,10.75,10.75,10.71,10.72,317400.0
2013-05-08 11:00:00,10.72,10.76,10.72,10.75,154200.0,10.72,10.76,10.72,10.75,154200.0
2013-05-08 11:10:00,10.75,10.77,10.75,10.77,172800.0,10.75,10.77,10.75,10.77,172800.0
2013-05-08 11:20:00,10.77,10.81,10.77,10.81,148200.0,10.77,10.81,10.77,10.81,148200.0
2013-05-08 11:30:00,10.81,10.82,10.8,10.81,131400.0,10.81,10.82,10.8,10.81,131400.0
2013-05-08 11:40:00,10.81,10.87,10.81,10.85,456600.0,10.81,10.87,10.81,10.85,456600.0
2013-05-08 11:50:00,10.85,10.86,10.77,10.81,463200.0,10.85,10.86,10.77,10.81,463200.0
2013-05-08 12:00:00,10.81,10.81,10.73,10.77,304200.0,10.81,10.81,10.73,10.77,304200.0
2013-05-08 12:10:00,10.77,10.8,10.76,10.78,292800.0,10.77,10.8,10.76,10.78,292800.0
2013-05-08 12:20:00,10.78,10.78,10.75,10.77,195600.0,10.78,10.78,10.75,10.77,195600.0
2013-05-08 12:30:00,10.77,10.77,10.75,10.76,127800.0,10.77,10.77,10.75,10.76,127800.0
2013-05-08 12:40:00,10.76,10.78,10.76,10.78,40200.0,10.76,10.78,10.76,10.78,40200.0
2013-05-08 12:50:00,10.78,10.78,10.76,10.77,122400.0,10.78,10.78,10.76,10.77,122400.0
2013-05-08 13:00:00,10.77,10.78,10.76,10.78,78000.0,10.77,10.78,10.76,10.78,78000.0
2013-05-08 13:10:00,10.77,10.77,10.75,10.76,123000.0,10.77,10.77,10.75,10.76,123000.0
2013-05-08 13:20:00,10.76,10.8,10.76,10.78,276600.0,10.76,10.8,10.76,10.78,276600.0
2013-05-08 13:30:00,10.78,10.8,10.77,10.8,196200.0,10.78,10.8,10.77,10.8,196200.0
2013-05-08 13:40:00,10.8,10.8,10.77,10.78,160800.0,10.8,10.8,10.77,10.78,160800.0
2013-05-08 13:50:00,10.78,10.8,10.78,10.78,89400.0,10.78,10.8,10.78,10.78,89400.0
2013-05-08 14:00:00,10.78,10.8,10.77,10.79,215400.0,10.78,10.8,10.77,10.79,215400.0
2013-05-08 14:10:00,10.79,10.83,10.79,10.83,115200.0,10.79,10.83,10.79,10.83,115200.0
2013-05-08 14:20:00,10.83,10.83,10.81,10.83,89400.0,10.83,10.83,10.81,10.83,89400.0
2013-05-08 14:30:00,10.83,10.84,10.81,10.83,160800.0,10.83,10.84,10.81,10.83,160800.0
2013-05-08 14:40:00,10.83,10.84,10.82,10.83,264000.0,10.83,10.84,10.82,10.83,264000.0
2013-05-08 14:50:00,10.83,10.84,10.82,10.83,468000.0,10.83,10.84,10.82,10.83,468000.0
2013-05-08 15:00:00,10.83,10.86,10.81,10.86,416400.0,10.83,10.86,10.81,10.86,416400.0
2013-05-08 15:10:00,10.85,10.88,10.85,10.88,261000.0,10.85,10.88,10.85,10.88,261000.0
2013-05-08 15:20:00,10.87,10.92,10.87,10.9,342000.0,10.87,10.92,10.87,10.9,342000.0
2013-05-08 15:30:00,10.9,10.9,10.88,10.89,372000.0,10.9,10.9,10.88,10.89,372000.0
2013-05-08 15:40:00,10.89,10.91,10.88,10.91,401400.0,10.89,10.91,10.88,10.91,401400.0
2013-05-08 15:50:00,10.91,10.91,10.89,10.91,553200.0,10.91,10.91,10.89,10.91,553200.0
2013-05-09 09:30:00,10.91,10.91,10.85,10.88,169200.0,10.91,10.91,10.85,10.88,169200.0
2013-05-09 09:40:00,10.87,10.91,10.86,10.89,256200.0,10.87,10.91,10.86,10.89,256200.0
2013-05-09 09:50:00,10.89,10.92,10.89,10.89,91200.0,10.89,10.92,10.89,10.89,91200.0
2013-05-09 10:00:00,10.89,10.93,10.88,10.93,131400.0,10.89,10.93,10.88,10.93,131400.0
2013-05-09 10:10:00,10.92,10.95,10.92,10.94,111000.0,10.92,10.95,10.92,10.94,111000.0
2013-05-09 10:20:00,10.94,10.95,10.93,10.94,69600.0,10.94,10.95,10.93,10.94,69600.0
2013-05-09 10:30:00,10.95,10.98,10.94,10.98,190800.0,10.95,10.98,10.94,10.98,190800.0
2013-05-09 10:40:00,10.98,10.99,10.98,10.99,79200.0,10.98,10.99,10.98,10.99,79200.0
2013-05-09 10:50:00,10.98,11.0,10.98,11.0,139200.0,10.98,11.0,10.98,11.0,139200.0
2013-05-09 11:00:00,11.0,11.06,10.99,11.06,191400.0,11.0,11.06,10.99,11.06,191400.0
2013-05-09 11:10:00,11.06,11.07,11.02,11.02,125400.0,11.06,11.07,11.02,11.02,125400.0
2013-05-09 11:20:00,11.02,11.03,11.01,11.02,88800.0,11.02,11.03,11.01,11.02,88800.0
2013-05-09 11:30:00,11.02,11.03,11.01,11.02,88800.0,11.02,11.03,11.01,11.02,88800.0
2013-05-09 11:40:00,11.02,11.07,11.02,11.06,218400.0,11.02,11.07,11.02,11.06,218400.0
2013-05-09 11:50:00,11.05,11.06,11.03,11.06,268800.0,11.05,11.06,11.03,11.06,268800.0
2013-05-09 12:00:00,11.06,11.08,11.06,11.08,96600.0,11.06,11.08,11.06,11.08,96600.0
2013-05-09 12:10:00,11.08,11.08,11.05,11.05,64800.0,11.08,11.08,11.05,11.05,64800.0
2013-05-09 12:20:00,11.05,11.07,11.05,11.07,259200.0,11.05,11.07,11.05,11.07,259200.0
2013-05-09 12:30:00,11.07,11.1,11.06,11.1,479400.0,11.07,11.1,11.06,11.1,479400.0
2013-05-09 12:40:00,11.1,11.11,11.09,11.1,112800.0,11.1,11.11,11.09,11.1,112800.0
2013-05-09 12:50:00,11.09,11.09,11.06,11.09,156000.0,11.09,11.09,11.06,11.09,156000.0
2013-05-09 13:00:00,11.08,11.12,11.08,11.11,139200.0,11.08,11.12,11.08,11.11,139200.0
2013-05-09 13:10:00,11.11,11.11,11.09,11.1,97200.0,11.11,11.11,11.09,11.1,97200.0
2013-05-09 13:20:00,11.1,11.12,11.09,11.12,132600.0,11.1,11.12,11.09,11.12,132600.0
2013-05-09 13:30:00,11.11,11.14,11.11,11.14,169800.0,11.11,11.14,11.11,11.14,169800.0
2013-05-09 13:40:00,11.14,11.18,11.13,11.18,219600.0,11.14,11.18,11.13,11.18,219600.0
2013-05-09 13:50:00,11.18,11.18,11.13,11.15,192600.0,11.18,11.18,11.13,11.15,192600.0
2013-05-09 14:00:00,11.15,11.19,11.15,11.18,142200.0,11.15,11.19,11.15,11.18,142200.0
2013-05-09 14:10:00,11.18,11.2,11.17,11.2,183600.0,11.18,11.2,11.17,11.2,183600.0
2013-05-09 14:20:00,11.2,11.24,11.2,11.24,268200.0,11.2,11.24,11.2,11.24,268200.0
2013-05-09 14:30:00,11.24,11.24,11.19,11.19,253200.0,11.24,11.24,11.19,11.19,253200.0
2013-05-09 14:40:00,11.19,11.2,11.14,11.15,271200.0,11.19,11.2,11.14,11.15,271200.0
2013-05-09 14:50:00,11.15,11.15,11.1,11.1,277200.0,11.15,11.15,11.1,11.1,277200.0
2013-05-09 15:00:00,11.1,11.11,11.07,11.1,473400.0,11.1,11.11,11.07,11.1,473400.0
2013-05-09 15:10:00,11.09,11.11,11.09,11.1,144600.0,11.09,11.11,11.09,11.1,144600.0
2013-05-09 15:20:00,11.1,11.1,11.08,11.08,144600.0,11.1,11.1,11.08,11.08,144600.0
2013-05-09 15:30:00,11.08,11.1,11.08,11.09,191400.0,11.08,11.1,11.08,11.09,191400.0
2013-05-09 15:40:00,11.09,11.09,11.06,11.07,241200.0,11.09,11.09,11.06,11.07,241200.0
2013-05-09 15:50:00,11.07,11.12,11.06,11.12,1251000.0,11.07,11.12,11.06,11.12,1251000.0
2013-05-10 09:30:00,11.11,11.24,11.09,11.12,409200.0,11.11,11.24,11.09,11.12,409200.0
2013-05-10 09:40:00,11.13,11.19,11.11,11.17,324000.0,11.13,11.19,11.11,11.17,324000.0
2013-05-10 09:50:00,11.16,11.24,11.16,11.24,490800.0,11.16,11.24,11.16,11.24,490800.0
2013-05-10 10:00:00,11.24,11.27,11.23,11.26,236400.0,11.24,11.27,11.23,11.26,236400.0
2013-05-10 10:10:00,11.26,11.32,11.25,11.31,244200.0,11.26,11.32,11.25,11.31,244200.0
2013-05-10 10:20:00,11.31,11.31,11.28,11.3,219600.0,11.31,11.31,11.28,11.3,219600.0
2013-05-10 10:30:00,11.3,11.3,11.26,11.27,164400.0,11.3,11.3,11.26,11.27,164400.0
2013-05-10 10:40:00,11.27,11.31,11.25,11.29,459600.0,11.27,11.31,11.25,11.29,459600.0
2013-05-10 10:50:00,11.29,11.3,11.27,11.29,152400.0,11.29,11.3,11.27,11.29,152400.0
2013-05-10 11:00:00,11.29,11.3,11.26,11.26,244800.0,11.29,11.3,11.26,11.26,244800.0
2013-05-10 11:10:00,11.27,11.27,11.22,11.22,132000.0,11.27,11.27,11.22,11.22,132000.0
2013-05-10 11:20:00,11.23,11.29,11.23,11.28,169200.0,11.23,11.29,11.23,11.28,169200.0
2013-05-10 11:30:00,11.28,11.3,11.27,11.29,78600.0,11.28,11.3,11.27,11.29,78600.0
2013-05-10 11:40:00,11.28,11.31,11.28,11.31,127800.0,11.28,11.31,11.28,11.31,127800.0
2013-05-10 11:50:00,11.31,11.32,11.3,11.31,85800.0,11.31,11.32,11.3,11.31,85800.0
2013-05-10 12:00:00,11.3,11.31,11.28,11.28,84600.0,11.3,11.31,11.28,11.28,84600.0
2013-05-10 12:10:00,11.28,11.32,11.28,11.31,103200.0,11.28,11.32,11.28,11.31,103200.0
2013-05-10 12:20:00,11.32,11.33,11.31,11.32,97200.0,11.32,11.33,11.31,11.32,97200.0
2013-05-10 12:30:00,11.32,11.32,11.29,11.29,75000.0,11.32,11.32,11.29,11.29,75000.0
2013-05-10 12:40:00,11.29,11.31,11.29,11.29,108000.0,11.29,11.31,11.29,11.29,108000.0
2013-05-10 12:50:00,11.3,11.3,11.29,11.29,60000.0,11.3,11.3,11.29,11.29,60000.0
2013-05-10 13:00:00,11.29,11.3,11.28,11.3,93600.0,11.29,11.3,11.28,11.3,93600.0
2013-05-10 13:10:00,11.3,11.31,11.28,11.3,91200.0,11.3,11.31,11.28,11.3,91200.0
2013-05-10 13:20:00,11.3,11.3,11.28,11.28,88800.0,11.3,11.3,11.28,11.28,88800.0
2013-05-10 13:30:00,11.28,11.29,11.27,11.28,106800.0,11.28,11.29,11.27,11.28,106800.0
2013-05-10 13:40:00,11.28,11.28,11.27,11.28,86400.0,11.28,11.28,11.27,11.28,86400.0
2013-05-10 13:50:00,11.28,11.28,11.27,11.27,88200.0,11.28,11.28,11.27,11.27,88200.0
2013-05-10 14:00:00,11.27,11.27,11.26,11.26,70800.0,11.27,11.27,11.26,11.26,70800.0
2013-05-10 14:10:00,11.26,11.27,11.25,11.27,63600.0,11.26,11.27,11.25,11.27,63600.0
2013-05-10 14:20:00,11.26,11.27,11.25,11.27,146400.0,11.26,11.27,11.25,11.27,146400.0
2013-05-10 14:30:00,11.27,11.27,11.25,11.25,104400.0,11.27,11.27,11.25,11.25,104400.0
2013-05-10 14:40:00,11.25,11.26,11.25,11.26,108000.0,11.25,11.26,11.25,11.26,108000.0
2013-05-10 14:50:00,11.26,11.27,11.25,11.25,170400.0,11.26,11.27,11.25,11.25,170400.0
2013-05-10 15:00:00,11.26,11.26,11.25,11.26,156000.0,11.26,11.26,11.25,11.26,156000.0
2013-05-10 15:10:00,11.26,11.29,11.26,11.28,402600.0,11.26,11.29,11.26,11.28,402600.0
2013-05-10 15:20:00,11.28,11.29,11.28,11.28,123000.0,11.28,11.29,11.28,11.28,123000.0
2013-05-10 15:30:00,11.28,11.31,11.28,11.31,198600.0,11.28,11.31,11.28,11.31,198600.0
2013-05-10 15:40:00,11.31,11.33,11.29,11.31,315600.0,11.31,11.33,11.29,11.31,315600.0
2013-05-10 15:50:00,11.31,11.33,11.31,11.31,406200.0,11.31,11.33,11.31,11.31,406200.0
2013-05-13 09:30:00,11.28,11.31,11.21,11.28,181800.0,11.28,11.31,11.21,11.28,181800.0
2013-05-13 09:40:00,11.3,11.31,11.25,11.29,101400.0,11.3,11.31,11.25,11.29,101400.0
2013-05-13 09:50:00,11.28,11.31,11.25,11.29,147600.0,11.28,11.31,11.25,11.29,147600.0
2013-05-13 10:00:00,11.29,11.33,11.29,11.29,93600.0,11.29,11.33,11.29,11.29,93600.0
2013-05-13 10:10:00,11.29,11.33,11.29,11.3,64800.0,11.29,11.33,11.29,11.3,64800.0
2013-05-13 10:20:00,11.3,11.32,11.29,11.3,158400.0,11.3,11.32,11.29,11.3,158400.0
2013-05-13 10:30:00,11.3,11.32,11.29,11.3,108600.0,11.3,11.32,11.29,11.3,108600.0
2013-05-13 10:40:00,11.31,11.36,11.31,11.35,93000.0,11.31,11.36,11.31,11.35,93000.0
2013-05-13 10:50:00,11.36,11.38,11.34,11.34,78000.0,11.36,11.38,11.34,11.34,78000.0
2013-05-13 11:00:00,11.34,11.34,11.32,11.32,360000.0,11.34,11.34,11.32,11.32,360000.0
2013-05-13 11:10:00,11.32,11.33,11.3,11.32,821400.0,11.32,11.33,11.3,11.32,821400.0
2013-05-13 11:20:00,11.33,11.33,11.29,11.3,83400.0,11.33,11.33,11.29,11.3,83400.0
2013-05-13 11:30:00,11.3,11.34,11.3,11.34,91200.0,11.3,11.34,11.3,11.34,91200.0
2013-05-13 11:40:00,11.34,11.34,11.32,11.33,72600.0,11.34,11.34,11.32,11.33,72600.0
2013-05-13 11:50:00,11.33,11.34,11.32,11.33,139800.0,11.33,11.34,11.32,11.33,139800.0
2013-05-13 12:00:00,11.33,11.33,11.31,11.31,51600.0,11.33,11.33,11.31,11.31,51600.0
2013-05-13 12:10:00,11.32,11.34,11.31,11.32,407400.0,11.32,11.34,11.31,11.32,407400.0
2013-05-13 12:20:00,11.32,11.33,11.29,11.3,409200.0,11.32,11.33,11.29,11.3,409200.0
2013-05-13 12:30:00,11.3,11.33,11.3,11.31,281400.0,11.3,11.33,11.3,11.31,281400.0
2013-05-13 12:40:00,11.31,11.32,11.3,11.3,78000.0,11.31,11.32,11.3,11.3,78000.0
2013-05-13 12:50:00,11.31,11.32,11.31,11.31,59400.0,11.31,11.32,11.31,11.31,59400.0
2013-05-13 13:00:00,11.32,11.33,11.31,11.32,33000.0,11.32,11.33,11.31,11.32,33000.0
2013-05-13 13:10:00,11.33,11.33,11.31,11.31,36000.0,11.33,11.33,11.31,11.31,36000.0
2013-05-13 13:20:00,11.32,11.32,11.28,11.28,96600.0,11.32,11.32,11.28,11.28,96600.0
2013-05-13 13:30:00,11.28,11.3,11.27,11.29,51600.0,11.28,11.3,11.27,11.29,51600.0
2013-05-13 13:40:00,11.28,11.29,11.27,11.28,47400.0,11.28,11.29,11.27,11.28,47400.0
2013-05-13 13:50:00,11.28,11.29,11.27,11.27,88800.0,11.28,11.29,11.27,11.27,88800.0
2013-05-13 14:00:00,11.27,11.28,11.26,11.26,74400.0,11.27,11.28,11.26,11.26,74400.0
2013-05-13 14:10:00,11.26,11.28,11.25,11.27,70200.0,11.26,11.28,11.25,11.27,70200.0
2013-05-13 14:20:00,11.27,11.28,11.25,11.27,76800.0,11.27,11.28,11.25,11.27,76800.0
2013-05-13 14:30:00,11.27,11.28,11.26,11.26,118200.0,11.27,11.28,11.26,11.26,118200.0
2013-05-13 14:40:00,11.26,11.26,11.25,11.26,81000.0,11.26,11.26,11.25,11.26,81000.0
2013-05-13 14:50:00,11.25,11.26,11.25,11.25,115200.0,11.25,11.26,11.25,11.25,115200.0
2013-05-13 15:00:00,11.26,11.26,11.23,11.23,168600.0,11.26,11.26,11.23,11.23,168600.0
2013-05-13 15:10:00,11.23,11.24,11.23,11.23,128400.0,11.23,11.24,11.23,11.23,128400.0
2013-05-13 15:20:00,11.23,11.25,11.23,11.24,177000.0,11.23,11.25,11.23,11.24,177000.0
2013-05-13 15:30:00,11.24,11.24,11.22,11.24,231600.0,11.24,11.24,11.22,11.24,231600.0
2013-05-13 15:40:00,11.24,11.24,11.22,11.22,232200.0,11.24,11.24,11.22,11.22,232200.0
2013-05-13 15:50:00,11.22,11.23,11.21,11.22,370800.0,11.22,11.23,11.21,11.22,370800.0
2013-05-14 09:30:00,11.5,11.56,11.49,11.5,746400.0,11.5,11.56,11.49,11.5,746400.0
2013-05-14 09:40:00,11.5,11.52,11.49,11.5,1091400.0,11.5,11.52,11.49,11.5,1091400.0
2013-05-14 09:50:00,11.5,11.51,11.46,11.47,498600.0,11.5,11.51,11.46,11.47,498600.0
2013-05-14 10:00:00,11.46,11.54,11.46,11.51,453000.0,11.46,11.54,11.46,11.51,453000.0
2013-05-14 10:10:00,11.52,11.56,11.52,11.53,256200.0,11.52,11.56,11.52,11.53,256200.0
2013-05-14 10:20:00,11.53,11.58,11.51,11.58,771600.0,11.53,11.58,11.51,11.58,771600.0
2013-05-14 10:30:00,11.58,11.61,11.56,11.61,293400.0,11.58,11.61,11.56,11.61,293400.0
2013-05-14 10:40:00,11.61,11.65,11.59,11.65,430800.0,11.61,11.65,11.59,11.65,430800.0
2013-05-14 10:50:00,11.65,11.71,11.65,11.71,435000.0,11.65,11.71,11.65,11.71,435000.0
2013-05-14 11:00:00,11.71,11.78,11.68,11.76,822600.0,11.71,11.78,11.68,11.76,822600.0
2013-05-14 11:10:00,11.76,11.85,11.76,11.84,701400.0,11.76,11.85,11.76,11.84,701400.0
2013-05-14 11:20:00,11.84,11.95,11.82,11.91,826800.0,11.84,11.95,11.82,11.91,826800.0
2013-05-14 11:30:00,11.91,11.94,11.88,11.93,700800.0,11.91,11.94,11.88,11.93,700800.0
2013-05-14 11:40:00,11.93,11.93,11.86,11.87,306600.0,11.93,11.93,11.86,11.87,306600.0
2013-05-14 11:50:00,11.88,11.89,11.84,11.88,433200.0,11.88,11.89,11.84,11.88,433200.0
2013-05-14 12:00:00,11.87,11.91,11.87,11.89,199800.0,11.87,11.91,11.87,11.89,199800.0
2013-05-14 12:10:00,11.9,11.93,11.88,11.93,168000.0,11.9,11.93,11.88,11.93,168000.0
2013-05-14 12:20:00,11.92,11.93,11.89,11.92,234600.0,11.92,11.93,11.89,11.92,234600.0
2013-05-14 12:30:00,11.91,11.94,11.9,11.94,158400.0,11.91,11.94,11.9,11.94,158400.0
2013-05-14 12:40:00,11.94,11.94,11.9,11.9,256200.0,11.94,11.94,11.9,11.9,256200.0
2013-05-14 12:50:00,11.9,11.9,11.85,11.87,218400.0,11.9,11.9,11.85,11.87,218400.0
2013-05-14 13:00:00,11.87,11.88,11.85,11.87,137400.0,11.87,11.88,11.85,11.87,137400.0
2013-05-14 13:10:00,11.87,11.89,11.85,11.86,156600.0,11.87,11.89,11.85,11.86,156600.0
2013-05-14 13:20:00,11.86,11.9,11.85,11.88,549000.0,11.86,11.9,11.85,11.88,549000.0
2013-05-14 13:30:00,11.88,11.92,11.88,11.92,194400.0,11.88,11.92,11.88,11.92,194400.0
2013-05-14 13:40:00,11.92,11.97,11.9,11.91,454200.0,11.92,11.97,11.9,11.91,454200.0
2013-05-14 13:50:00,11.91,11.91,11.85,11.87,351000.0,11.91,11.91,11.85,11.87,351000.0
2013-05-14 14:00:00,11.87,11.88,11.85,11.85,265800.0,11.87,11.88,11.85,11.85,265800.0
2013-05-14 14:10:00,11.85,11.92,11.85,11.9,339600.0,11.85,11.92,11.85,11.9,339600.0
2013-05-14 14:20:00,11.9,11.96,11.9,11.95,234000.0,11.9,11.96,11.9,11.95,234000.0
2013-05-14 14:30:00,11.95,11.97,11.94,11.97,196200.0,11.95,11.97,11.94,11.97,196200.0
2013-05-14 14:40:00,11.97,11.98,11.96,11.97,237600.0,11.97,11.98,11.96,11.97,237600.0
2013-05-14 14:50:00,11.97,12.0,11.95,11.97,372000.0,11.97,12.0,11.95,11.97,372000.0
2013-05-14 15:00:00,11.97,11.97,11.93,11.95,264000.0,11.97,11.97,11.93,11.95,264000.0
2013-05-14 15:10:00,11.95,11.98,11.95,11.96,524400.0,11.95,11.98,11.95,11.96,524400.0
2013-05-14 15:20:00,11.96,11.97,11.93,11.96,322200.0,11.96,11.97,11.93,11.96,322200.0
2013-05-14 15:30:00,11.96,11.96,11.93,11.94,406200.0,11.96,11.96,11.93,11.94,406200.0
2013-05-14 15:40:00,11.94,11.95,11.92,11.94,537000.0,11.94,11.95,11.92,11.94,537000.0
2013-05-14 15:50:00,11.94,11.94,11.92,11.93,544800.0,11.94,11.94,11.92,11.93,544800.0
2013-05-15 09:30:00,11.93,11.94,11.84,11.86,306600.0,11.93,11.94,11.84,11.86,306600.0
2013-05-15 09:40:00,11.87,11.91,11.86,11.88,129000.0,11.87,11.91,11.86,11.88,129000.0
2013-05-15 09:50:00,11.88,11.89,11.81,11.81,270000.0,11.88,11.89,11.81,11.81,270000.0
2013-05-15 10:00:00,11.82,11.86,11.78,11.85,294000.0,11.82,11.86,11.78,11.85,294000.0
2013-05-15 10:10:00,11.85,11.91,11.84,11.91,528600.0,11.85,11.91,11.84,11.91,528600.0
2013-05-15 10:20:00,11.91,11.94,11.9,11.9,216000.0,11.91,11.94,11.9,11.9,216000.0
2013-05-15 10:30:00,11.9,11.94,11.89,11.93,200400.0,11.9,11.94,11.89,11.93,200400.0
2013-05-15 10:40:00,11.94,11.96,11.93,11.95,196200.0,11.94,11.96,11.93,11.95,196200.0
2013-05-15 10:50:00,11.95,11.96,11.94,11.96,94800.0,11.95,11.96,11.94,11.96,94800.0
2013-05-15 11:00:00,11.95,11.99,11.94,11.99,244200.0,11.95,11.99,11.94,11.99,244200.0
2013-05-15 11:10:00,11.99,11.99,11.97,11.99,139800.0,11.99,11.99,11.97,11.99,139800.0
2013-05-15 11:20:00,11.99,12.03,11.99,12.03,249000.0,11.99,12.03,11.99,12.03,249000.0
2013-05-15 11:30:00,12.03,12.06,12.02,12.06,162000.0,12.03,12.06,12.02,12.06,162000.0
2013-05-15 11:40:00,12.06,12.07,12.04,12.04,123000.0,12.06,12.07,12.04,12.04,123000.0
2013-05-15 11:50:00,12.04,12.06,12.03,12.04,137400.0,12.04,12.06,12.03,12.04,137400.0
2013-05-15 12:00:00,12.04,12.05,12.01,12.03,127200.0,12.04,12.05,12.01,12.03,127200.0
2013-05-15 12:10:00,12.03,12.03,12.0,12.01,96600.0,12.03,12.03,12.0,12.01,96600.0
2013-05-15 12:20:00,12.01,12.02,11.99,12.0,100800.0,12.01,12.02,11.99,12.0,100800.0
2013-05-15 12:30:00,12.01,12.01,11.97,11.98,142200.0,12.01,12.01,11.97,11.98,142200.0
2013-05-15 12:40:00,11.98,11.98,11.95,11.97,118800.0,11.98,11.98,11.95,11.97,118800.0
2013-05-15 12:50:00,11.96,11.97,11.94,11.95,162600.0,11.96,11.97,11.94,11.95,162600.0
2013-05-15 13:00:00,11.96,11.97,11.95,11.96,106800.0,11.96,11.97,11.95,11.96,106800.0
2013-05-15 13:10:00,11.96,11.97,11.95,11.97,121800.0,11.96,11.97,11.95,11.97,121800.0
2013-05-15 13:20:00,11.97,11.97,11.92,11.92,94200.0,11.97,11.97,11.92,11.92,94200.0
2013-05-15 13:30:00,11.92,11.96,11.92,11.95,101400.0,11.92,11.96,11.92,11.95,101400.0
2013-05-15 13:40:00,11.94,11.95,11.93,11.94,117000.0,11.94,11.95,11.93,11.94,117000.0
2013-05-15 13:50:00,11.94,11.95,11.92,11.92,134400.0,11.94,11.95,11.92,11.92,134400.0
2013-05-15 14:00:00,11.92,11.92,11.89,11.89,166200.0,11.92,11.92,11.89,11.89,166200.0
2013-05-15 14:10:00,11.9,11.9,11.88,11.89,120600.0,11.9,11.9,11.88,11.89,120600.0
2013-05-15 14:20:00,11.89,11.89,11.85,11.88,280200.0,11.89,11.89,11.85,11.88,280200.0
2013-05-15 14:30:00,11.88,11.88,11.86,11.86,319200.0,11.88,11.88,11.86,11.86,319200.0
2013-05-15 14:40:00,11.86,11.87,11.84,11.85,265800.0,11.86,11.87,11.84,11.85,265800.0
2013-05-15 14:50:00,11.86,11.86,11.85,11.85,156600.0,11.86,11.86,11.85,11.85,156600.0
2013-05-15 15:00:00,11.86,11.87,11.85,11.85,209400.0,11.86,11.87,11.85,11.85,209400.0
2013-05-15 15:10:00,11.85,11.87,11.84,11.84,229200.0,11.85,11.87,11.84,11.84,229200.0
2013-05-15 15:20:00,11.84,11.85,11.83,11.84,383400.0,11.84,11.85,11.83,11.84,383400.0
2013-05-15 15:30:00,11.84,11.87,11.84,11.86,277200.0,11.84,11.87,11.84,11.86,277200.0
2013-05-15 15:40:00,11.86,11.87,11.85,11.86,271200.0,11.86,11.87,11.85,11.86,271200.0
2013-05-15 15:50:00,11.86,11.87,11.85,11.86,376200.0,11.86,11.87,11.85,11.86,376200.0
2013-05-16 09:30:00,11.81,11.81,11.57,11.62,786000.0,11.81,11.81,11.57,11.62,786000.0
2013-05-16 09:40:00,11.62,11.63,11.42,11.43,558600.0,11.62,11.63,11.42,11.43,558600.0
2013-05-16 09:50:00,11.44,11.45,11.3,11.42,857400.0,11.44,11.45,11.3,11.42,857400.0
2013-05-16 10:00:00,11.42,11.42,11.31,11.33,630600.0,11.42,11.42,11.31,11.33,630600.0
2013-05-16 10:10:00,11.33,11.41,11.29,11.4,687600.0,11.33,11.41,11.29,11.4,687600.0
2013-05-16 10:20:00,11.4,11.44,11.38,11.4,372600.0,11.4,11.44,11.38,11.4,372600.0
2013-05-16 10:30:00,11.4,11.44,11.4,11.42,180000.0,11.4,11.44,11.4,11.42,180000.0
2013-05-16 10:40:00,11.42,11.43,11.38,11.39,203400.0,11.42,11.43,11.38,11.39,203400.0
2013-05-16 10:50:00,11.39,11.41,11.38,11.4,275400.0,11.39,11.41,11.38,11.4,275400.0
2013-05-16 11:00:00,11.4,11.41,11.37,11.39,534000.0,11.4,11.41,11.37,11.39,534000.0
2013-05-16 11:10:00,11.39,11.42,11.38,11.4,385800.0,11.39,11.42,11.38,11.4,385800.0
2013-05-16 11:20:00,11.41,11.44,11.4,11.44,332400.0,11.41,11.44,11.4,11.44,332400.0
2013-05-16 11:30:00,11.44,11.49,11.42,11.47,158400.0,11.44,11.49,11.42,11.47,158400.0
2013-05-16 11:40:00,11.47,11.49,11.45,11.49,180000.0,11.47,11.49,11.45,11.49,180000.0
2013-05-16 11:50:00,11.49,11.52,11.49,11.5,135000.0,11.49,11.52,11.49,11.5,135000.0
2013-05-16 12:00:00,11.5,11.52,11.49,11.51,94800.0,11.5,11.52,11.49,11.51,94800.0
2013-05-16 12:10:00,11.52,11.52,11.49,11.49,192000.0,11.52,11.52,11.49,11.49,192000.0
2013-05-16 12:20:00,11.49,11.51,11.49,11.49,238200.0,11.49,11.51,11.49,11.49,238200.0
2013-05-16 12:30:00,11.49,11.49,11.45,11.46,193800.0,11.49,11.49,11.45,11.46,193800.0
2013-05-16 12:40:00,11.46,11.48,11.46,11.46,157800.0,11.46,11.48,11.46,11.46,157800.0
2013-05-16 12:50:00,11.46,11.48,11.46,11.48,80400.0,11.46,11.48,11.46,11.48,80400.0
2013-05-16 13:00:00,11.48,11.5,11.47,11.49,116400.0,11.48,11.5,11.47,11.49,116400.0
2013-05-16 13:10:00,11.49,11.5,11.49,11.5,114000.0,11.49,11.5,11.49,11.5,114000.0
2013-05-16 13:20:00,11.5,11.5,11.49,11.5,163800.0,11.5,11.5,11.49,11.5,163800.0
2013-05-16 13:30:00,11.5,11.51,11.48,11.48,257400.0,11.5,11.51,11.48,11.48,257400.0
2013-05-16 13:40:00,11.48,11.51,11.48,11.5,97800.0,11.48,11.51,11.48,11.5,97800.0
2013-05-16 13:50:00,11.5,11.51,11.49,11.49,103800.0,11.5,11.51,11.49,11.49,103800.0
2013-05-16 14:00:00,11.49,11.5,11.49,11.5,100800.0,11.49,11.5,11.49,11.5,100800.0
2013-05-16 14:10:00,11.5,11.5,11.49,11.49,112200.0,11.5,11.5,11.49,11.49,112200.0
2013-05-16 14:20:00,11.49,11.5,11.47,11.47,108000.0,11.49,11.5,11.47,11.47,108000.0
2013-05-16 14:30:00,11.47,11.49,11.47,11.48,181800.0,11.47,11.49,11.47,11.48,181800.0
2013-05-16 14:40:00,11.48,11.48,11.46,11.47,130800.0,11.48,11.48,11.46,11.47,130800.0
2013-05-16 14:50:00,11.47,11.49,11.47,11.47,166200.0,11.47,11.49,11.47,11.47,166200.0
2013-05-16 15:00:00,11.47,11.49,11.46,11.46,279000.0,11.47,11.49,11.46,11.46,279000.0
2013-05-16 15:10:00,11.46,11.46,11.43,11.43,250800.0,11.46,11.46,11.43,11.43,250800.0
2013-05-16 15:20:00,11.43,11.45,11.42,11.44,337800.0,11.43,11.45,11.42,11.44,337800.0
2013-05-16 15:30:00,11.44,11.45,11.42,11.43,307800.0,11.44,11.45,11.42,11.43,307800.0
2013-05-16 15:40:00,11.43,11.45,11.42,11.44,460800.0,11.43,11.45,11.42,11.44,460800.0
2013-05-16 15:50:00,11.44,11.44,11.42,11.44,642600.0,11.44,11.44,11.42,11.44,642600.0
2013-05-17 09:30:00,11.45,11.54,11.37,11.4,615600.0,11.45,11.54,11.37,11.4,615600.0
2013-05-17 09:40:00,11.4,11.4,11.34,11.35,908400.0,11.4,11.4,11.34,11.35,908400.0
2013-05-17 09:50:00,11.34,11.38,11.28,11.36,313200.0,11.34,11.38,11.28,11.36,313200.0
2013-05-17 10:00:00,11.36,11.36,11.29,11.31,499200.0,11.36,11.36,11.29,11.31,499200.0
2013-05-17 10:10:00,11.31,11.33,11.3,11.31,372000.0,11.31,11.33,11.3,11.31,372000.0
2013-05-17 10:20:00,11.31,11.33,11.29,11.31,306600.0,11.31,11.33,11.29,11.31,306600.0
2013-05-17 10:30:00,11.31,11.33,11.31,11.31,232800.0,11.31,11.33,11.31,11.31,232800.0
2013-05-17 10:40:00,11.32,11.32,11.28,11.28,197400.0,11.32,11.32,11.28,11.28,197400.0
2013-05-17 10:50:00,11.28,11.3,11.25,11.28,117600.0,11.28,11.3,11.25,11.28,117600.0
2013-05-17 11:00:00,11.28,11.31,11.27,11.27,174600.0,11.28,11.31,11.27,11.27,174600.0
2013-05-17 11:10:00,11.28,11.28,11.23,11.24,699000.0,11.28,11.28,11.23,11.24,699000.0
2013-05-17 11:20:00,11.24,11.25,11.19,11.2,256800.0,11.24,11.25,11.19,11.2,256800.0
2013-05-17 11:30:00,11.21,11.22,11.18,11.18,235200.0,11.21,11.22,11.18,11.18,235200.0
2013-05-17 11:40:00,11.19,11.19,11.17,11.18,225000.0,11.19,11.19,11.17,11.18,225000.0
2013-05-17 11:50:00,11.18,11.18,11.14,11.14,255600.0,11.18,11.18,11.14,11.14,255600.0
2013-05-17 12:00:00,11.14,11.14,11.11,11.11,255000.0,11.14,11.14,11.11,11.11,255000.0
2013-05-17 12:10:00,11.1,11.12,11.09,11.09,174000.0,11.1,11.12,11.09,11.09,174000.0
2013-05-17 12:20:00,11.09,11.1,11.08,11.1,192000.0,11.09,11.1,11.08,11.1,192000.0
2013-05-17 12:30:00,11.1,11.12,11.07,11.1,266400.0,11.1,11.12,11.07,11.1,266400.0
2013-05-17 12:40:00,11.09,11.13,11.09,11.12,139800.0,11.09,11.13,11.09,11.12,139800.0
2013-05-17 12:50:00,11.12,11.13,11.12,11.13,151200.0,11.12,11.13,11.12,11.13,151200.0
2013-05-17 13:00:00,11.13,11.13,11.12,11.12,144000.0,11.13,11.13,11.12,11.12,144000.0
2013-05-17 13:10:00,11.12,11.13,11.11,11.11,140400.0,11.12,11.13,11.11,11.11,140400.0
2013-05-17 13:20:00,11.12,11.12,11.09,11.1,259200.0,11.12,11.12,11.09,11.1,259200.0
2013-05-17 13:30:00,11.1,11.13,11.1,11.13,320400.0,11.1,11.13,11.1,11.13,320400.0
2013-05-17 13:40:00,11.13,11.15,11.13,11.15,100800.0,11.13,11.15,11.13,11.15,100800.0
2013-05-17 13:50:00,11.15,11.15,11.14,11.14,138600.0,11.15,11.15,11.14,11.14,138600.0
2013-05-17 14:00:00,11.14,11.16,11.13,11.15,234600.0,11.14,11.16,11.13,11.15,234600.0
2013-05-17 14:10:00,11.15,11.16,11.14,11.15,171000.0,11.15,11.16,11.14,11.15,171000.0
2013-05-17 14:20:00,11.15,11.15,11.12,11.12,267000.0,11.15,11.15,11.12,11.12,267000.0
2013-05-17 14:30:00,11.12,11.15,11.12,11.15,140400.0,11.12,11.15,11.12,11.15,140400.0
2013-05-17 14:40:00,11.15,11.16,11.14,11.15,136800.0,11.15,11.16,11.14,11.15,136800.0
2013-05-17 14:50:00,11.15,11.18,11.15,11.18,226800.0,11.15,11.18,11.15,11.18,226800.0
2013-05-17 15:00:00,11.17,11.2,11.17,11.19,196200.0,11.17,11.2,11.17,11.19,196200.0
2013-05-17 15:10:00,11.19,11.19,11.16,11.17,246600.0,11.19,11.19,11.16,11.17,246600.0
2013-05-17 15:20:00,11.17,11.18,11.16,11.18,292200.0,11.17,11.18,11.16,11.18,292200.0
2013-05-17 15:30:00,11.18,11.19,11.18,11.18,357000.0,11.18,11.19,11.18,11.18,357000.0
2013-05-17 15:40:00,11.18,11.19,11.17,11.17,633600.0,11.18,11.19,11.17,11.17,633600.0
2013-05-17 15:50:00,11.18,11.19,11.16,11.18,782400.0,11.18,11.19,11.16,11.18,782400.0
2013-05-20 09:30:00,11.17,11.17,11.03,11.04,561000.0,11.17,11.17,11.03,11.04,561000.0
2013-05-20 09:40:00,11.04,11.08,11.01,11.03,295200.0,11.04,11.08,11.01,11.03,295200.0
2013-05-20 09:50:00,11.03,11.05,10.87,10.87,472200.0,11.03,11.05,10.87,10.87,472200.0
2013-05-20 10:00:00,10.89,10.96,10.87,10.9,488400.0,10.89,10.96,10.87,10.9,488400.0
2013-05-20 10:10:00,10.91,10.97,10.9,10.93,523800.0,10.91,10.97,10.9,10.93,523800.0
2013-05-20 10:20:00,10.93,10.93,10.9,10.91,560400.0,10.93,10.93,10.9,10.91,560400.0
2013-05-20 10:30:00,10.91,10.92,10.9,10.92,262200.0,10.91,10.92,10.9,10.92,262200.0
2013-05-20 10:40:00,10.92,10.92,10.86,10.86,1022400.0,10.92,10.92,10.86,10.86,1022400.0
2013-05-20 10:50:00,10.86,10.87,10.79,10.82,429000.0,10.86,10.87,10.79,10.82,429000.0
2013-05-20 11:00:00,10.83,10.84,10.81,10.83,272400.0,10.83,10.84,10.81,10.83,272400.0
2013-05-20 11:10:00,10.83,10.88,10.83,10.87,487200.0,10.83,10.88,10.83,10.87,487200.0
2013-05-20 11:20:00,10.87,10.89,10.86,10.87,141000.0,10.87,10.89,10.86,10.87,141000.0
2013-05-20 11:30:00,10.87,10.9,10.87,10.88,166800.0,10.87,10.9,10.87,10.88,166800.0
2013-05-20 11:40:00,10.88,10.88,10.84,10.84,196200.0,10.88,10.88,10.84,10.84,196200.0
2013-05-20 11:50:00,10.84,10.86,10.83,10.86,592200.0,10.84,10.86,10.83,10.86,592200.0
2013-05-20 12:00:00,10.86,10.94,10.86,10.94,334800.0,10.86,10.94,10.86,10.94,334800.0
2013-05-20 12:10:00,10.94,10.98,10.94,10.98,444600.0,10.94,10.98,10.94,10.98,444600.0
2013-05-20 12:20:00,10.98,11.0,10.97,11.0,870600.0,10.98,11.0,10.97,11.0,870600.0
2013-05-20 12:30:00,10.99,11.03,10.97,10.99,564600.0,10.99,11.03,10.97,10.99,564600.0
2013-05-20 12:40:00,10.98,10.99,10.96,10.98,132600.0,10.98,10.99,10.96,10.98,132600.0
2013-05-20 12:50:00,10.98,11.0,10.98,10.99,352800.0,10.98,11.0,10.98,10.99,352800.0
2013-05-20 13:00:00,10.99,11.04,10.98,11.03,684000.0,10.99,11.04,10.98,11.03,684000.0
2013-05-20 13:10:00,11.03,11.06,11.03,11.03,361200.0,11.03,11.06,11.03,11.03,361200.0
2013-05-20 13:20:00,11.02,11.07,11.01,11.06,556200.0,11.02,11.07,11.01,11.06,556200.0
2013-05-20 13:30:00,11.06,11.06,11.05,11.05,105000.0,11.06,11.06,11.05,11.05,105000.0
2013-05-20 13:40:00,11.05,11.06,11.01,11.02,114600.0,11.05,11.06,11.01,11.02,114600.0
2013-05-20 13:50:00,11.02,11.04,11.01,11.03,168000.0,11.02,11.04,11.01,11.03,168000.0
2013-05-20 14:00:00,11.03,11.04,11.0,11.01,127200.0,11.03,11.04,11.0,11.01,127200.0
2013-05-20 14:10:00,11.01,11.02,11.0,11.02,78000.0,11.01,11.02,11.0,11.02,78000.0
2013-05-20 14:20:00,11.02,11.06,11.02,11.06,78000.0,11.02,11.06,11.02,11.06,78000.0
2013-05-20 14:30:00,11.06,11.07,11.04,11.05,100800.0,11.06,11.07,11.04,11.05,100800.0
2013-05-20 14:40:00,11.06,11.07,11.04,11.07,139200.0,11.06,11.07,11.04,11.07,139200.0
2013-05-20 14:50:00,11.07,11.08,11.06,11.06,129600.0,11.07,11.08,11.06,11.06,129600.0
2013-05-20 15:00:00,11.06,11.06,11.04,11.06,226200.0,11.06,11.06,11.04,11.06,226200.0
2013-05-20 15:10:00,11.06,11.08,11.05,11.07,172800.0,11.06,11.08,11.05,11.07,172800.0
2013-05-20 15:20:00,11.06,11.06,11.05,11.06,204600.0,11.06,11.06,11.05,11.06,204600.0
2013-05-20 15:30:00,11.06,11.07,11.05,11.06,187200.0,11.06,11.07,11.05,11.06,187200.0
2013-05-20 15:40:00,11.06,11.08,11.06,11.06,238200.0,11.06,11.08,11.06,11.06,238200.0
2013-05-20 15:50:00,11.06,11.07,11.04,11.06,463800.0,11.06,11.07,11.04,11.06,463800.0
2013-05-21 09:30:00,11.04,11.05,10.93,10.94,511200.0,11.04,11.05,10.93,10.94,511200.0
2013-05-21 09:40:00,10.93,10.99,10.88,10.95,723600.0,10.93,10.99,10.88,10.95,723600.0
2013-05-21 09:50:00,10.96,10.97,10.93,10.94,299400.0,10.96,10.97,10.93,10.94,299400.0
2013-05-21 10:00:00,10.94,10.96,10.89,10.89,302400.0,10.94,10.96,10.89,10.89,302400.0
2013-05-21 10:10:00,10.89,10.92,10.86,10.87,177000.0,10.89,10.92,10.86,10.87,177000.0
2013-05-21 10:20:00,10.87,10.87,10.84,10.86,144600.0,10.87,10.87,10.84,10.86,144600.0
2013-05-21 10:30:00,10.86,10.86,10.82,10.86,255600.0,10.86,10.86,10.82,10.86,255600.0
2013-05-21 10:40:00,10.86,10.9,10.82,10.88,447600.0,10.86,10.9,10.82,10.88,447600.0
2013-05-21 10:50:00,10.88,10.89,10.85,10.88,133800.0,10.88,10.89,10.85,10.88,133800.0
2013-05-21 11:00:00,10.88,10.92,10.88,10.92,183600.0,10.88,10.92,10.88,10.92,183600.0
2013-05-21 11:10:00,10.92,10.92,10.89,10.9,147000.0,10.92,10.92,10.89,10.9,147000.0
2013-05-21 11:20:00,10.89,10.91,10.87,10.91,165000.0,10.89,10.91,10.87,10.91,165000.0
2013-05-21 11:30:00,10.91,10.93,10.89,10.9,168600.0,10.91,10.93,10.89,10.9,168600.0
2013-05-21 11:40:00,10.9,10.9,10.87,10.88,174000.0,10.9,10.9,10.87,10.88,174000.0
2013-05-21 11:50:00,10.88,10.89,10.88,10.88,231000.0,10.88,10.89,10.88,10.88,231000.0
2013-05-21 12:00:00,10.88,10.89,10.88,10.88,225000.0,10.88,10.89,10.88,10.88,225000.0
2013-05-21 12:10:00,10.88,10.88,10.85,10.86,107400.0,10.88,10.88,10.85,10.86,107400.0
2013-05-21 12:20:00,10.86,10.86,10.84,10.85,336000.0,10.86,10.86,10.84,10.85,336000.0
2013-05-21 12:30:00,10.84,10.84,10.83,10.83,196200.0,10.84,10.84,10.83,10.83,196200.0
2013-05-21 12:40:00,10.83,10.84,10.81,10.82,178800.0,10.83,10.84,10.81,10.82,178800.0
2013-05-21 12:50:00,10.82,10.86,10.82,10.85,189000.0,10.82,10.86,10.82,10.85,189000.0
2013-05-21 13:00:00,10.85,10.87,10.84,10.85,327000.0,10.85,10.87,10.84,10.85,327000.0
2013-05-21 13:10:00,10.85,10.87,10.84,10.87,138600.0,10.85,10.87,10.84,10.87,138600.0
2013-05-21 13:20:00,10.87,10.93,10.86,10.93,400200.0,10.87,10.93,10.86,10.93,400200.0
2013-05-21 13:30:00,10.92,10.93,10.91,10.93,221400.0,10.92,10.93,10.91,10.93,221400.0
2013-05-21 13:40:00,10.93,10.96,10.93,10.95,402600.0,10.93,10.96,10.93,10.95,402600.0
2013-05-21 13:50:00,10.95,10.98,10.95,10.98,744000.0,10.95,10.98,10.95,10.98,744000.0
2013-05-21 14:00:00,10.97,11.01,10.97,11.01,154800.0,10.97,11.01,10.97,11.01,154800.0
2013-05-21 14:10:00,11.01,11.05,11.01,11.05,424800.0,11.01,11.05,11.01,11.05,424800.0
2013-05-21 14:20:00,11.05,11.05,11.01,11.01,196800.0,11.05,11.05,11.01,11.01,196800.0
2013-05-21 14:30:00,11.0,11.0,10.96,10.98,546000.0,11.0,11.0,10.96,10.98,546000.0
2013-05-21 14:40:00,10.98,10.99,10.96,10.97,158400.0,10.98,10.99,10.96,10.97,158400.0
2013-05-21 14:50:00,10.97,11.01,10.97,10.99,124200.0,10.97,11.01,10.97,10.99,124200.0
2013-05-21 15:00:00,11.0,11.0,10.97,10.97,197400.0,11.0,11.0,10.97,10.97,197400.0
2013-05-21 15:10:00,10.97,10.98,10.96,10.96,205800.0,10.97,10.98,10.96,10.96,205800.0
2013-05-21 15:20:00,10.96,10.99,10.96,10.98,204000.0,10.96,10.99,10.96,10.98,204000.0
2013-05-21 15:30:00,10.98,10.99,10.97,10.98,476400.0,10.98,10.99,10.97,10.98,476400.0
2013-05-21 15:40:00,10.98,10.98,10.96,10.96,298200.0,10.98,10.98,10.96,10.96,298200.0
2013-05-21 15:50:00,10.97,11.0,10.96,11.0,854400.0,10.97,11.0,10.96,11.0,854400.0
2013-05-22 09:30:00,10.99,11.13,10.99,11.11,244200.0,10.99,11.13,10.99,11.11,244200.0
2013-05-22 09:40:00,11.11,11.14,11.03,11.05,946200.0,11.11,11.14,11.03,11.05,946200.0
2013-05-22 09:50:00,11.04,11.08,11.03,11.06,642000.0,11.04,11.08,11.03,11.06,642000.0
2013-05-22 10:00:00,11.06,11.08,11.03,11.08,236400.0,11.06,11.08,11.03,11.08,236400.0
2013-05-22 10:10:00,11.08,11.09,11.07,11.08,202200.0,11.08,11.09,11.07,11.08,202200.0
2013-05-22 10:20:00,11.07,11.14,11.07,11.14,423000.0,11.07,11.14,11.07,11.14,423000.0
2013-05-22 10:30:00,11.14,11.16,11.05,11.07,227400.0,11.14,11.16,11.05,11.07,227400.0
2013-05-22 10:40:00,11.07,11.09,11.04,11.06,258000.0,11.07,11.09,11.04,11.06,258000.0
2013-05-22 10:50:00,11.06,11.07,11.03,11.05,201600.0,11.06,11.07,11.03,11.05,201600.0
2013-05-22 11:00:00,11.05,11.07,11.04,11.07,222600.0,11.05,11.07,11.04,11.07,222600.0
2013-05-22 11:10:00,11.06,11.08,11.03,11.07,283800.0,11.06,11.08,11.03,11.07,283800.0
2013-05-22 11:20:00,11.07,11.08,11.03,11.07,441600.0,11.07,11.08,11.03,11.07,441600.0
2013-05-22 11:30:00,11.08,11.09,11.0,11.01,136200.0,11.08,11.09,11.0,11.01,136200.0
2013-05-22 11:40:00,11.01,11.01,10.98,10.98,337800.0,11.01,11.01,10.98,10.98,337800.0
2013-05-22 11:50:00,10.98,10.99,10.95,10.95,147000.0,10.98,10.99,10.95,10.95,147000.0
2013-05-22 12:00:00,10.95,10.96,10.92,10.93,321000.0,10.95,10.96,10.92,10.93,321000.0
2013-05-22 12:10:00,10.93,10.94,10.9,10.92,111600.0,10.93,10.94,10.9,10.92,111600.0
2013-05-22 12:20:00,10.92,10.92,10.9,10.91,110400.0,10.92,10.92,10.9,10.91,110400.0
2013-05-22 12:30:00,10.91,10.91,10.89,10.91,88200.0,10.91,10.91,10.89,10.91,88200.0
2013-05-22 12:40:00,10.91,10.92,10.91,10.92,155400.0,10.91,10.92,10.91,10.92,155400.0
2013-05-22 12:50:00,10.92,10.92,10.91,10.91,414000.0,10.92,10.92,10.91,10.91,414000.0
2013-05-22 13:00:00,10.91,10.91,10.87,10.87,98400.0,10.91,10.91,10.87,10.87,98400.0
2013-05-22 13:10:00,10.88,10.88,10.84,10.84,126000.0,10.88,10.88,10.84,10.84,126000.0
2013-05-22 13:20:00,10.84,10.85,10.83,10.84,171600.0,10.84,10.85,10.83,10.84,171600.0
2013-05-22 13:30:00,10.84,10.87,10.83,10.86,141000.0,10.84,10.87,10.83,10.86,141000.0
2013-05-22 13:40:00,10.87,10.88,10.81,10.82,405000.0,10.87,10.88,10.81,10.82,405000.0
2013-05-22 13:50:00,10.82,10.83,10.81,10.83,190800.0,10.82,10.83,10.81,10.83,190800.0
2013-05-22 14:00:00,10.83,10.84,10.76,10.78,392400.0,10.83,10.84,10.76,10.78,392400.0
2013-05-22 14:10:00,10.78,10.79,10.76,10.77,216600.0,10.78,10.79,10.76,10.77,216600.0
2013-05-22 14:20:00,10.77,10.77,10.76,10.76,214200.0,10.77,10.77,10.76,10.76,214200.0
2013-05-22 14:30:00,10.76,10.77,10.73,10.75,234600.0,10.76,10.77,10.73,10.75,234600.0
2013-05-22 14:40:00,10.75,10.75,10.73,10.75,207600.0,10.75,10.75,10.73,10.75,207600.0
2013-05-22 14:50:00,10.75,10.75,10.71,10.74,192600.0,10.75,10.75,10.71,10.74,192600.0
2013-05-22 15:00:00,10.74,10.74,10.7,10.71,274800.0,10.74,10.74,10.7,10.71,274800.0
2013-05-22 15:10:00,10.72,10.72,10.68,10.7,300000.0,10.72,10.72,10.68,10.7,300000.0
2013-05-22 15:20:00,10.7,10.7,10.68,10.69,696000.0,10.7,10.7,10.68,10.69,696000.0
2013-05-22 15:30:00,10.69,10.7,10.68,10.7,645000.0,10.69,10.7,10.68,10.7,645000.0
2013-05-22 15:40:00,10.7,10.7,10.68,10.69,502200.0,10.7,10.7,10.68,10.69,502200.0
2013-05-22 15:50:00,10.69,10.72,10.69,10.72,710400.0,10.69,10.72,10.69,10.72,710400.0
2013-05-23 09:30:00,10.66,10.78,10.66,10.7,249000.0,10.66,10.78,10.66,10.7,249000.0
2013-05-23 09:40:00,10.71,10.76,10.69,10.7,461400.0,10.71,10.76,10.69,10.7,461400.0
2013-05-23 09:50:00,10.7,10.81,10.7,10.81,847800.0,10.7,10.81,10.7,10.81,847800.0
2013-05-23 10:00:00,10.8,10.91,10.76,10.91,302400.0,10.8,10.91,10.76,10.91,302400.0
2013-05-23 10:10:00,10.91,10.92,10.87,10.88,112800.0,10.91,10.92,10.87,10.88,112800.0
2013-05-23 10:20:00,10.88,10.93,10.87,10.89,181800.0,10.88,10.93,10.87,10.89,181800.0
2013-05-23 10:30:00,10.9,10.92,10.83,10.83,309600.0,10.9,10.92,10.83,10.83,309600.0
2013-05-23 10:40:00,10.83,10.85,10.79,10.85,158400.0,10.83,10.85,10.79,10.85,158400.0
2013-05-23 10:50:00,10.85,10.88,10.85,10.86,124800.0,10.85,10.88,10.85,10.86,124800.0
2013-05-23 11:00:00,10.86,10.91,10.86,10.9,142200.0,10.86,10.91,10.86,10.9,142200.0
2013-05-23 11:10:00,10.9,10.94,10.9,10.93,99600.0,10.9,10.94,10.9,10.93,99600.0
2013-05-23 11:20:00,10.94,10.96,10.94,10.95,151800.0,10.94,10.96,10.94,10.95,151800.0
2013-05-23 11:30:00,10.95,10.97,10.94,10.95,193800.0,10.95,10.97,10.94,10.95,193800.0
2013-05-23 11:40:00,10.95,10.98,10.95,10.98,116400.0,10.95,10.98,10.95,10.98,116400.0
2013-05-23 11:50:00,10.98,10.99,10.96,10.96,105000.0,10.98,10.99,10.96,10.96,105000.0
2013-05-23 12:00:00,10.96,11.01,10.96,11.0,292200.0,10.96,11.01,10.96,11.0,292200.0
2013-05-23 12:10:00,11.01,11.03,11.0,11.03,185400.0,11.01,11.03,11.0,11.03,185400.0
2013-05-23 12:20:00,11.03,11.04,11.01,11.03,445800.0,11.03,11.04,11.01,11.03,445800.0
2013-05-23 12:30:00,11.03,11.04,11.03,11.03,90000.0,11.03,11.04,11.03,11.03,90000.0
2013-05-23 12:40:00,11.03,11.03,11.01,11.03,80400.0,11.03,11.03,11.01,11.03,80400.0
2013-05-23 12:50:00,11.03,11.05,11.03,11.03,206400.0,11.03,11.05,11.03,11.03,206400.0
2013-05-23 13:00:00,11.03,11.04,11.0,11.02,198600.0,11.03,11.04,11.0,11.02,198600.0
2013-05-23 13:10:00,11.02,11.02,10.98,10.98,292200.0,11.02,11.02,10.98,10.98,292200.0
2013-05-23 13:20:00,10.98,10.99,10.96,10.99,117600.0,10.98,10.99,10.96,10.99,117600.0
2013-05-23 13:30:00,10.99,11.0,10.96,10.96,460200.0,10.99,11.0,10.96,10.96,460200.0
2013-05-23 13:40:00,10.96,10.98,10.96,10.98,184800.0,10.96,10.98,10.96,10.98,184800.0
2013-05-23 13:50:00,10.98,10.99,10.96,10.98,121200.0,10.98,10.99,10.96,10.98,121200.0
2013-05-23 14:00:00,10.98,10.98,10.97,10.97,214800.0,10.98,10.98,10.97,10.97,214800.0
2013-05-23 14:10:00,10.97,10.98,10.96,10.97,136800.0,10.97,10.98,10.96,10.97,136800.0
2013-05-23 14:20:00,10.97,10.98,10.96,10.97,121200.0,10.97,10.98,10.96,10.97,121200.0
2013-05-23 14:30:00,10.97,10.97,10.95,10.95,120600.0,10.97,10.97,10.95,10.95,120600.0
2013-05-23 14:40:00,10.96,10.98,10.96,10.98,168600.0,10.96,10.98,10.96,10.98,168600.0
2013-05-23 14:50:00,10.98,10.98,10.95,10.96,311400.0,10.98,10.98,10.95,10.96,311400.0
2013-05-23 15:00:00,10.96,10.98,10.96,10.97,208800.0,10.96,10.98,10.96,10.97,208800.0
2013-05-23 15:10:00,10.97,10.98,10.96,10.96,155400.0,10.97,10.98,10.96,10.96,155400.0
2013-05-23 15:20:00,10.96,10.98,10.95,10.98,115200.0,10.96,10.98,10.95,10.98,115200.0
2013-05-23 15:30:00,10.98,10.98,10.95,10.96,156600.0,10.98,10.98,10.95,10.96,156600.0
2013-05-23 15:40:00,10.96,10.97,10.94,10.94,190200.0,10.96,10.97,10.94,10.94,190200.0
2013-05-23 15:50:00,10.95,10.96,10.95,10.96,241200.0,10.95,10.96,10.95,10.96,241200.0
2013-05-24 09:30:00,10.95,10.97,10.88,10.88,574200.0,10.95,10.97,10.88,10.88,574200.0
2013-05-24 09:40:00,10.9,10.93,10.84,10.87,364800.0,10.9,10.93,10.84,10.87,364800.0
2013-05-24 09:50:00,10.86,10.9,10.83,10.85,202800.0,10.86,10.9,10.83,10.85,202800.0
2013-05-24 10:00:00,10.86,10.89,10.84,10.87,195600.0,10.86,10.89,10.84,10.87,195600.0
2013-05-24 10:10:00,10.87,10.87,10.84,10.85,143400.0,10.87,10.87,10.84,10.85,143400.0
2013-05-24 10:20:00,10.85,10.85,10.81,10.83,170400.0,10.85,10.85,10.81,10.83,170400.0
2013-05-24 10:30:00,10.83,10.88,10.83,10.88,123600.0,10.83,10.88,10.83,10.88,123600.0
2013-05-24 10:40:00,10.88,10.92,10.88,10.89,88200.0,10.88,10.92,10.88,10.89,88200.0
2013-05-24 10:50:00,10.89,10.92,10.89,10.9,124200.0,10.89,10.92,10.89,10.9,124200.0
2013-05-24 11:00:00,10.9,10.95,10.89,10.95,111600.0,10.9,10.95,10.89,10.95,111600.0
2013-05-24 11:10:00,10.95,10.95,10.93,10.94,99000.0,10.95,10.95,10.93,10.94,99000.0
2013-05-24 11:20:00,10.94,10.95,10.93,10.94,126600.0,10.94,10.95,10.93,10.94,126600.0
2013-05-24 11:30:00,10.93,10.99,10.93,10.97,115200.0,10.93,10.99,10.93,10.97,115200.0
2013-05-24 11:40:00,10.97,10.99,10.97,10.99,102000.0,10.97,10.99,10.97,10.99,102000.0
2013-05-24 11:50:00,10.99,10.99,10.96,10.98,91200.0,10.99,10.99,10.96,10.98,91200.0
2013-05-24 12:00:00,10.97,11.01,10.97,11.01,111600.0,10.97,11.01,10.97,11.01,111600.0
2013-05-24 12:10:00,11.0,11.02,10.99,11.02,91200.0,11.0,11.02,10.99,11.02,91200.0
2013-05-24 12:20:00,11.01,11.03,11.01,11.02,112200.0,11.01,11.03,11.01,11.02,112200.0
2013-05-24 12:30:00,11.01,11.01,10.96,10.96,112200.0,11.01,11.01,10.96,10.96,112200.0
2013-05-24 12:40:00,10.96,10.98,10.96,10.98,118800.0,10.96,10.98,10.96,10.98,118800.0
2013-05-24 12:50:00,10.98,10.99,10.98,10.99,88800.0,10.98,10.99,10.98,10.99,88800.0
2013-05-24 13:00:00,10.99,11.02,10.99,11.01,79200.0,10.99,11.02,10.99,11.01,79200.0
2013-05-24 13:10:00,11.01,11.02,11.0,11.02,85800.0,11.01,11.02,11.0,11.02,85800.0
2013-05-24 13:20:00,11.01,11.02,11.0,11.02,117600.0,11.01,11.02,11.0,11.02,117600.0
2013-05-24 13:30:00,11.02,11.03,11.01,11.01,88200.0,11.02,11.03,11.01,11.01,88200.0
2013-05-24 13:40:00,11.01,11.02,11.01,11.02,120000.0,11.01,11.02,11.01,11.02,120000.0
2013-05-24 13:50:00,11.02,11.02,11.01,11.02,81600.0,11.02,11.02,11.01,11.02,81600.0
2013-05-24 14:00:00,11.02,11.02,11.0,11.0,143400.0,11.02,11.02,11.0,11.0,143400.0
2013-05-24 14:10:00,11.0,11.0,10.99,11.0,206400.0,11.0,11.0,10.99,11.0,206400.0
2013-05-24 14:20:00,11.0,11.0,10.98,10.99,244200.0,11.0,11.0,10.98,10.99,244200.0
2013-05-24 14:30:00,10.99,10.99,10.98,10.99,122400.0,10.99,10.99,10.98,10.99,122400.0
2013-05-24 14:40:00,10.99,10.99,10.97,10.98,120000.0,10.99,10.99,10.97,10.98,120000.0
2013-05-24 14:50:00,10.98,10.99,10.96,10.97,118200.0,10.98,10.99,10.96,10.97,118200.0
2013-05-24 15:00:00,10.97,10.97,10.96,10.96,102000.0,10.97,10.97,10.96,10.96,102000.0
2013-05-24 15:10:00,10.96,10.97,10.95,10.95,105000.0,10.96,10.97,10.95,10.95,105000.0
2013-05-24 15:20:00,10.95,10.95,10.94,10.94,145800.0,10.95,10.95,10.94,10.94,145800.0
2013-05-24 15:30:00,10.94,10.94,10.91,10.91,247200.0,10.94,10.94,10.91,10.91,247200.0
2013-05-24 15:40:00,10.91,10.92,10.9,10.9,387600.0,10.91,10.92,10.9,10.9,387600.0
2013-05-24 15:50:00,10.9,10.93,10.89,10.92,672600.0,10.9,10.93,10.89,10.92,672600.0
2013-05-28 09:30:00,11.04,11.1,11.01,11.07,181200.0,11.04,11.1,11.01,11.07,181200.0
2013-05-28 09:40:00,11.07,11.07,11.0,11.03,135000.0,11.07,11.07,11.0,11.03,135000.0
2013-05-28 09:50:00,11.03,11.06,11.0,11.01,81600.0,11.03,11.06,11.0,11.01,81600.0
2013-05-28 10:00:00,11.02,11.06,10.99,11.06,114600.0,11.02,11.06,10.99,11.06,114600.0
2013-05-28 10:10:00,11.06,11.07,11.01,11.06,94800.0,11.06,11.07,11.01,11.06,94800.0
2013-05-28 10:20:00,11.06,11.06,11.02,11.03,190200.0,11.06,11.06,11.02,11.03,190200.0
2013-05-28 10:30:00,11.03,11.03,10.99,10.99,136800.0,11.03,11.03,10.99,10.99,136800.0
2013-05-28 10:40:00,10.99,11.0,10.97,10.99,184800.0,10.99,11.0,10.97,10.99,184800.0
2013-05-28 10:50:00,10.99,10.99,10.94,10.94,124200.0,10.99,10.99,10.94,10.94,124200.0
2013-05-28 11:00:00,10.95,10.96,10.93,10.94,179400.0,10.95,10.96,10.93,10.94,179400.0
2013-05-28 11:10:00,10.94,10.95,10.92,10.94,193200.0,10.94,10.95,10.92,10.94,193200.0
2013-05-28 11:20:00,10.94,10.96,10.92,10.93,85200.0,10.94,10.96,10.92,10.93,85200.0
2013-05-28 11:30:00,10.94,10.94,10.92,10.92,91800.0,10.94,10.94,10.92,10.92,91800.0
2013-05-28 11:40:00,10.92,10.94,10.92,10.93,117600.0,10.92,10.94,10.92,10.93,117600.0
2013-05-28 11:50:00,10.93,10.94,10.9,10.91,462000.0,10.93,10.94,10.9,10.91,462000.0
2013-05-28 12:00:00,10.91,10.92,10.9,10.92,233400.0,10.91,10.92,10.9,10.92,233400.0
2013-05-28 12:10:00,10.92,10.93,10.9,10.91,143400.0,10.92,10.93,10.9,10.91,143400.0
2013-05-28 12:20:00,10.92,10.92,10.9,10.9,105000.0,10.92,10.92,10.9,10.9,105000.0
2013-05-28 12:30:00,10.9,10.91,10.89,10.89,63000.0,10.9,10.91,10.89,10.89,63000.0
2013-05-28 12:40:00,10.9,10.91,10.9,10.9,43200.0,10.9,10.91,10.9,10.9,43200.0
2013-05-28 12:50:00,10.9,10.91,10.88,10.9,272400.0,10.9,10.91,10.88,10.9,272400.0
2013-05-28 13:00:00,10.9,10.92,10.9,10.92,63000.0,10.9,10.92,10.9,10.92,63000.0
2013-05-28 13:10:00,10.91,10.92,10.91,10.91,74400.0,10.91,10.92,10.91,10.91,74400.0
2013-05-28 13:20:00,10.91,10.91,10.89,10.89,49800.0,10.91,10.91,10.89,10.89,49800.0
2013-05-28 13:30:00,10.89,10.9,10.88,10.89,88200.0,10.89,10.9,10.88,10.89,88200.0
2013-05-28 13:40:00,10.89,10.89,10.86,10.87,84600.0,10.89,10.89,10.86,10.87,84600.0
2013-05-28 13:50:00,10.87,10.88,10.85,10.86,93600.0,10.87,10.88,10.85,10.86,93600.0
2013-05-28 14:00:00,10.85,10.86,10.84,10.85,102000.0,10.85,10.86,10.84,10.85,102000.0
2013-05-28 14:10:00,10.85,10.86,10.8,10.83,235200.0,10.85,10.86,10.8,10.83,235200.0
2013-05-28 14:20:00,10.83,10.84,10.81,10.82,98400.0,10.83,10.84,10.81,10.82,98400.0
2013-05-28 14:30:00,10.82,10.83,10.81,10.81,88200.0,10.82,10.83,10.81,10.81,88200.0
2013-05-28 14:40:00,10.81,10.82,10.81,10.81,106800.0,10.81,10.82,10.81,10.81,106800.0
2013-05-28 14:50:00,10.82,10.83,10.81,10.82,102600.0,10.82,10.83,10.81,10.82,102600.0
2013-05-28 15:00:00,10.82,10.82,10.81,10.81,138600.0,10.82,10.82,10.81,10.81,138600.0
2013-05-28 15:10:00,10.81,10.83,10.81,10.82,146400.0,10.81,10.83,10.81,10.82,146400.0
2013-05-28 15:20:00,10.82,10.83,10.82,10.83,151200.0,10.82,10.83,10.82,10.83,151200.0
2013-05-28 15:30:00,10.83,10.84,10.82,10.83,231000.0,10.83,10.84,10.82,10.83,231000.0
2013-05-28 15:40:00,10.83,10.85,10.81,10.85,901200.0,10.83,10.85,10.81,10.85,901200.0
2013-05-28 15:50:00,10.85,10.91,10.84,10.87,1150800.0,10.85,10.91,10.84,10.87,1150800.0
2013-05-29 09:30:00,10.78,10.83,10.71,10.76,349800.0,10.78,10.83,10.71,10.76,349800.0
2013-05-29 09:40:00,10.75,10.76,10.67,10.7,257400.0,10.75,10.76,10.67,10.7,257400.0
2013-05-29 09:50:00,10.7,10.7,10.68,10.68,133200.0,10.7,10.7,10.68,10.68,133200.0
2013-05-29 10:00:00,10.68,10.69,10.64,10.64,246000.0,10.68,10.69,10.64,10.64,246000.0
2013-05-29 10:10:00,10.65,10.67,10.64,10.66,222000.0,10.65,10.67,10.64,10.66,222000.0
2013-05-29 10:20:00,10.67,10.68,10.62,10.65,224400.0,10.67,10.68,10.62,10.65,224400.0
2013-05-29 10:30:00,10.65,10.68,10.64,10.67,82200.0,10.65,10.68,10.64,10.67,82200.0
2013-05-29 10:40:00,10.68,10.68,10.63,10.64,109800.0,10.68,10.68,10.63,10.64,109800.0
2013-05-29 10:50:00,10.64,10.66,10.63,10.65,276000.0,10.64,10.66,10.63,10.65,276000.0
2013-05-29 11:00:00,10.64,10.67,10.64,10.64,67200.0,10.64,10.67,10.64,10.64,67200.0
2013-05-29 11:10:00,10.66,10.71,10.65,10.68,97200.0,10.66,10.71,10.65,10.68,97200.0
2013-05-29 11:20:00,10.68,10.71,10.67,10.71,63600.0,10.68,10.71,10.67,10.71,63600.0
2013-05-29 11:30:00,10.71,10.74,10.7,10.71,269400.0,10.71,10.74,10.7,10.71,269400.0
2013-05-29 11:40:00,10.71,10.72,10.69,10.7,52200.0,10.71,10.72,10.69,10.7,52200.0
2013-05-29 11:50:00,10.7,10.72,10.68,10.69,170400.0,10.7,10.72,10.68,10.69,170400.0
2013-05-29 12:00:00,10.69,10.7,10.67,10.67,124200.0,10.69,10.7,10.67,10.67,124200.0
2013-05-29 12:10:00,10.67,10.68,10.66,10.68,64200.0,10.67,10.68,10.66,10.68,64200.0
2013-05-29 12:20:00,10.68,10.68,10.65,10.65,67200.0,10.68,10.68,10.65,10.65,67200.0
2013-05-29 12:30:00,10.65,10.65,10.63,10.64,112800.0,10.65,10.65,10.63,10.64,112800.0
2013-05-29 12:40:00,10.64,10.64,10.61,10.61,91800.0,10.64,10.64,10.61,10.61,91800.0
2013-05-29 12:50:00,10.61,10.61,10.59,10.61,117600.0,10.61,10.61,10.59,10.61,117600.0
2013-05-29 13:00:00,10.61,10.62,10.61,10.61,84000.0,10.61,10.62,10.61,10.61,84000.0
2013-05-29 13:10:00,10.61,10.62,10.6,10.61,123000.0,10.61,10.62,10.6,10.61,123000.0
2013-05-29 13:20:00,10.61,10.62,10.6,10.62,138600.0,10.61,10.62,10.6,10.62,138600.0
2013-05-29 13:30:00,10.62,10.63,10.61,10.63,108600.0,10.62,10.63,10.61,10.63,108600.0
2013-05-29 13:40:00,10.63,10.65,10.63,10.65,85800.0,10.63,10.65,10.63,10.65,85800.0
2013-05-29 13:50:00,10.66,10.72,10.66,10.71,174000.0,10.66,10.72,10.66,10.71,174000.0
2013-05-29 14:00:00,10.72,10.74,10.71,10.74,154200.0,10.72,10.74,10.71,10.74,154200.0
2013-05-29 14:10:00,10.74,10.74,10.7,10.7,186600.0,10.74,10.74,10.7,10.7,186600.0
2013-05-29 14:20:00,10.7,10.72,10.7,10.7,171600.0,10.7,10.72,10.7,10.7,171600.0
2013-05-29 14:30:00,10.7,10.71,10.69,10.7,140400.0,10.7,10.71,10.69,10.7,140400.0
2013-05-29 14:40:00,10.7,10.7,10.67,10.68,168000.0,10.7,10.7,10.67,10.68,168000.0
2013-05-29 14:50:00,10.68,10.71,10.67,10.7,162000.0,10.68,10.71,10.67,10.7,162000.0
2013-05-29 15:00:00,10.69,10.71,10.69,10.71,99600.0,10.69,10.71,10.69,10.71,99600.0
2013-05-29 15:10:00,10.71,10.72,10.7,10.71,163800.0,10.71,10.72,10.7,10.71,163800.0
2013-05-29 15:20:00,10.71,10.72,10.7,10.71,182400.0,10.71,10.72,10.7,10.71,182400.0
2013-05-29 15:30:00,10.71,10.72,10.7,10.72,157800.0,10.71,10.72,10.7,10.72,157800.0
2013-05-29 15:40:00,10.72,10.73,10.71,10.71,192000.0,10.72,10.73,10.71,10.71,192000.0
2013-05-29 15:50:00,10.71,10.72,10.69,10.71,255000.0,10.71,10.72,10.69,10.71,255000.0
2013-05-30 09:30:00,10.74,10.77,10.72,10.77,129000.0,10.74,10.77,10.72,10.77,129000.0
2013-05-30 09:40:00,10.78,10.83,10.77,10.83,132600.0,10.78,10.83,10.77,10.83,132600.0
2013-05-30 09:50:00,10.82,10.83,10.77,10.82,81600.0,10.82,10.83,10.77,10.82,81600.0
2013-05-30 10:00:00,10.81,10.82,10.77,10.8,1369200.0,10.81,10.82,10.77,10.8,1369200.0
2013-05-30 10:10:00,10.8,10.81,10.75,10.76,144600.0,10.8,10.81,10.75,10.76,144600.0
2013-05-30 10:20:00,10.77,10.81,10.76,10.78,142800.0,10.77,10.81,10.76,10.78,142800.0
2013-05-30 10:30:00,10.79,10.81,10.77,10.77,259200.0,10.79,10.81,10.77,10.77,259200.0
2013-05-30 10:40:00,10.78,10.82,10.78,10.81,65400.0,10.78,10.82,10.78,10.81,65400.0
2013-05-30 10:50:00,10.81,10.81,10.8,10.8,52200.0,10.81,10.81,10.8,10.8,52200.0
2013-05-30 11:00:00,10.8,10.81,10.78,10.79,183600.0,10.8,10.81,10.78,10.79,183600.0
2013-05-30 11:10:00,10.8,10.8,10.72,10.72,142200.0,10.8,10.8,10.72,10.72,142200.0
2013-05-30 11:20:00,10.72,10.73,10.72,10.72,80400.0,10.72,10.73,10.72,10.72,80400.0
2013-05-30 11:30:00,10.72,10.74,10.72,10.73,61800.0,10.72,10.74,10.72,10.73,61800.0
2013-05-30 11:40:00,10.74,10.74,10.72,10.73,81600.0,10.74,10.74,10.72,10.73,81600.0
2013-05-30 11:50:00,10.74,10.74,10.73,10.74,71400.0,10.74,10.74,10.73,10.74,71400.0
2013-05-30 12:00:00,10.74,10.74,10.73,10.74,1111200.0,10.74,10.74,10.73,10.74,1111200.0
2013-05-30 12:10:00,10.74,10.75,10.72,10.74,150600.0,10.74,10.75,10.72,10.74,150600.0
2013-05-30 12:20:00,10.74,10.75,10.74,10.75,78000.0,10.74,10.75,10.74,10.75,78000.0
2013-05-30 12:30:00,10.75,10.78,10.75,10.77,161400.0,10.75,10.78,10.75,10.77,161400.0
2013-05-30 12:40:00,10.77,10.8,10.77,10.79,49800.0,10.77,10.8,10.77,10.79,49800.0
2013-05-30 12:50:00,10.79,10.82,10.79,10.82,146400.0,10.79,10.82,10.79,10.82,146400.0
2013-05-30 13:00:00,10.82,10.87,10.82,10.87,201600.0,10.82,10.87,10.82,10.87,201600.0
2013-05-30 13:10:00,10.87,10.88,10.86,10.87,75000.0,10.87,10.88,10.86,10.87,75000.0
2013-05-30 13:20:00,10.87,10.88,10.84,10.88,375000.0,10.87,10.88,10.84,10.88,375000.0
2013-05-30 13:30:00,10.88,10.89,10.83,10.84,159600.0,10.88,10.89,10.83,10.84,159600.0
2013-05-30 13:40:00,10.85,10.86,10.83,10.84,108600.0,10.85,10.86,10.83,10.84,108600.0
2013-05-30 13:50:00,10.83,10.84,10.82,10.84,109800.0,10.83,10.84,10.82,10.84,109800.0
2013-05-30 14:00:00,10.84,10.85,10.82,10.82,77400.0,10.84,10.85,10.82,10.82,77400.0
2013-05-30 14:10:00,10.83,10.84,10.82,10.84,87000.0,10.83,10.84,10.82,10.84,87000.0
2013-05-30 14:20:00,10.84,10.85,10.82,10.85,193800.0,10.84,10.85,10.82,10.85,193800.0
2013-05-30 14:30:00,10.85,10.85,10.82,10.82,106200.0,10.85,10.85,10.82,10.82,106200.0
2013-05-30 14:40:00,10.82,10.85,10.82,10.85,94800.0,10.82,10.85,10.82,10.85,94800.0
2013-05-30 14:50:00,10.85,10.88,10.84,10.88,125400.0,10.85,10.88,10.84,10.88,125400.0
2013-05-30 15:00:00,10.88,10.89,10.88,10.88,171600.0,10.88,10.89,10.88,10.88,171600.0
2013-05-30 15:10:00,10.88,10.88,10.88,10.88,134400.0,10.88,10.88,10.88,10.88,134400.0
2013-05-30 15:20:00,10.88,10.88,10.87,10.87,101400.0,10.88,10.88,10.87,10.87,101400.0
2013-05-30 15:30:00,10.87,10.87,10.83,10.84,149400.0,10.87,10.87,10.83,10.84,149400.0
2013-05-30 15:40:00,10.84,10.85,10.82,10.83,185400.0,10.84,10.85,10.82,10.83,185400.0
2013-05-30 15:50:00,10.84,10.84,10.82,10.83,245400.0,10.84,10.84,10.82,10.83,245400.0
2013-05-31 09:30:00,10.78,10.83,10.72,10.74,222000.0,10.78,10.83,10.72,10.74,222000.0
2013-05-31 09:40:00,10.74,10.77,10.73,10.74,97800.0,10.74,10.77,10.73,10.74,97800.0
2013-05-31 09:50:00,10.74,10.76,10.71,10.72,121200.0,10.74,10.76,10.71,10.72,121200.0
2013-05-31 10:00:00,10.72,10.79,10.71,10.75,100200.0,10.72,10.79,10.71,10.75,100200.0
2013-05-31 10:10:00,10.74,10.81,10.74,10.81,352800.0,10.74,10.81,10.74,10.81,352800.0
2013-05-31 10:20:00,10.81,10.83,10.79,10.81,486000.0,10.81,10.83,10.79,10.81,486000.0
2013-05-31 10:30:00,10.8,10.82,10.78,10.81,265200.0,10.8,10.82,10.78,10.81,265200.0
2013-05-31 10:40:00,10.81,10.83,10.8,10.83,54000.0,10.81,10.83,10.8,10.83,54000.0
2013-05-31 10:50:00,10.82,10.87,10.81,10.87,207000.0,10.82,10.87,10.81,10.87,207000.0
2013-05-31 11:00:00,10.87,10.9,10.87,10.89,225600.0,10.87,10.9,10.87,10.89,225600.0
2013-05-31 11:10:00,10.88,11.0,10.87,11.0,690000.0,10.88,11.0,10.87,11.0,690000.0
2013-05-31 11:20:00,11.0,11.04,10.99,11.02,281400.0,11.0,11.04,10.99,11.02,281400.0
2013-05-31 11:30:00,11.02,11.1,11.02,11.07,726600.0,11.02,11.1,11.02,11.07,726600.0
2013-05-31 11:40:00,11.05,11.06,11.05,11.05,63000.0,11.05,11.06,11.05,11.05,63000.0
2013-05-31 11:50:00,11.05,11.07,11.02,11.04,206400.0,11.05,11.07,11.02,11.04,206400.0
2013-05-31 12:00:00,11.05,11.06,11.03,11.04,131400.0,11.05,11.06,11.03,11.04,131400.0
2013-05-31 12:10:00,11.04,11.05,11.02,11.04,144000.0,11.04,11.05,11.02,11.04,144000.0
2013-05-31 12:20:00,11.04,11.05,11.03,11.05,91800.0,11.04,11.05,11.03,11.05,91800.0
2013-05-31 12:30:00,11.04,11.06,11.03,11.06,97200.0,11.04,11.06,11.03,11.06,97200.0
2013-05-31 12:40:00,11.06,11.08,11.04,11.08,124800.0,11.06,11.08,11.04,11.08,124800.0
2013-05-31 12:50:00,11.07,11.09,11.07,11.07,102600.0,11.07,11.09,11.07,11.07,102600.0
2013-05-31 13:00:00,11.08,11.12,11.07,11.11,166800.0,11.08,11.12,11.07,11.11,166800.0
2013-05-31 13:10:00,11.11,11.15,11.11,11.13,832200.0,11.11,11.15,11.11,11.13,832200.0
2013-05-31 13:20:00,11.13,11.2,11.13,11.19,316200.0,11.13,11.2,11.13,11.19,316200.0
2013-05-31 13:30:00,11.19,11.22,11.19,11.2,498000.0,11.19,11.22,11.19,11.2,498000.0
2013-05-31 13:40:00,11.2,11.2,11.13,11.13,267600.0,11.2,11.2,11.13,11.13,267600.0
2013-05-31 13:50:00,11.12,11.14,11.1,11.13,112800.0,11.12,11.14,11.1,11.13,112800.0
2013-05-31 14:00:00,11.13,11.14,11.1,11.13,120000.0,11.13,11.14,11.1,11.13,120000.0
2013-05-31 14:10:00,11.13,11.13,11.08,11.09,126000.0,11.13,11.13,11.08,11.09,126000.0
2013-05-31 14:20:00,11.09,11.11,11.09,11.11,132000.0,11.09,11.11,11.09,11.11,132000.0
2013-05-31 14:30:00,11.11,11.11,11.05,11.07,142200.0,11.11,11.11,11.05,11.07,142200.0
2013-05-31 14:40:00,11.07,11.1,11.06,11.07,183000.0,11.07,11.1,11.06,11.07,183000.0
2013-05-31 14:50:00,11.08,11.09,11.06,11.06,166200.0,11.08,11.09,11.06,11.06,166200.0
2013-05-31 15:00:00,11.06,11.08,11.04,11.08,189600.0,11.06,11.08,11.04,11.08,189600.0
2013-05-31 15:10:00,11.08,11.1,11.06,11.08,178800.0,11.08,11.1,11.06,11.08,178800.0
2013-05-31 15:20:00,11.08,11.09,11.08,11.08,279000.0,11.08,11.09,11.08,11.08,279000.0
2013-05-31 15:30:00,11.08,11.11,11.08,11.1,661800.0,11.08,11.11,11.08,11.1,661800.0
2013-05-31 15:40:00,11.1,11.12,11.1,11.1,451800.0,11.1,11.12,11.1,11.1,451800.0
2013-05-31 15:50:00,11.1,11.1,11.07,11.08,1452600.0,11.1,11.1,11.07,11.08,1452600.0
2013-06-03 09:30:00,11.1,11.12,11.01,11.03,511800.0,11.1,11.12,11.01,11.03,511800.0
2013-06-03 09:40:00,11.03,11.09,11.03,11.03,289800.0,11.03,11.09,11.03,11.03,289800.0
2013-06-03 09:50:00,11.03,11.06,11.02,11.03,223800.0,11.03,11.06,11.02,11.03,223800.0
2013-06-03 10:00:00,11.03,11.07,11.01,11.06,236400.0,11.03,11.07,11.01,11.06,236400.0
2013-06-03 10:10:00,11.06,11.1,11.03,11.07,372000.0,11.06,11.1,11.03,11.07,372000.0
2013-06-03 10:20:00,11.08,11.1,11.05,11.08,171600.0,11.08,11.1,11.05,11.08,171600.0
2013-06-03 10:30:00,11.07,11.11,11.03,11.04,148200.0,11.07,11.11,11.03,11.04,148200.0
2013-06-03 10:40:00,11.03,11.06,11.02,11.04,235200.0,11.03,11.06,11.02,11.04,235200.0
2013-06-03 10:50:00,11.04,11.08,11.04,11.05,329400.0,11.04,11.08,11.04,11.05,329400.0
2013-06-03 11:00:00,11.05,11.07,11.03,11.07,232800.0,11.05,11.07,11.03,11.07,232800.0
2013-06-03 11:10:00,11.07,11.08,11.03,11.03,498000.0,11.07,11.08,11.03,11.03,498000.0
2013-06-03 11:20:00,11.03,11.03,10.98,10.99,97800.0,11.03,11.03,10.98,10.99,97800.0
2013-06-03 11:30:00,10.99,11.01,10.96,10.96,111000.0,10.99,11.01,10.96,10.96,111000.0
2013-06-03 11:40:00,10.96,10.99,10.95,10.99,99600.0,10.96,10.99,10.95,10.99,99600.0
2013-06-03 11:50:00,10.99,10.99,10.96,10.97,235200.0,10.99,10.99,10.96,10.97,235200.0
2013-06-03 12:00:00,10.97,10.99,10.95,10.97,90000.0,10.97,10.99,10.95,10.97,90000.0
2013-06-03 12:10:00,10.97,10.99,10.94,10.95,98400.0,10.97,10.99,10.94,10.95,98400.0
2013-06-03 12:20:00,10.95,10.98,10.94,10.95,81000.0,10.95,10.98,10.94,10.95,81000.0
2013-06-03 12:30:00,10.96,10.97,10.95,10.97,63000.0,10.96,10.97,10.95,10.97,63000.0
2013-06-03 12:40:00,10.96,10.97,10.94,10.95,93000.0,10.96,10.97,10.94,10.95,93000.0
2013-06-03 12:50:00,10.96,10.97,10.94,10.96,142200.0,10.96,10.97,10.94,10.96,142200.0
2013-06-03 13:00:00,10.96,10.97,10.94,10.96,99600.0,10.96,10.97,10.94,10.96,99600.0
2013-06-03 13:10:00,10.95,10.96,10.94,10.95,70200.0,10.95,10.96,10.94,10.95,70200.0
2013-06-03 13:20:00,10.95,10.96,10.92,10.96,138000.0,10.95,10.96,10.92,10.96,138000.0
2013-06-03 13:30:00,10.96,10.98,10.94,10.98,112800.0,10.96,10.98,10.94,10.98,112800.0
2013-06-03 13:40:00,10.98,10.98,10.97,10.98,133200.0,10.98,10.98,10.97,10.98,133200.0
2013-06-03 13:50:00,10.98,11.0,10.98,10.99,94200.0,10.98,11.0,10.98,10.99,94200.0
2013-06-03 14:00:00,10.98,11.01,10.97,11.0,429600.0,10.98,11.01,10.97,11.0,429600.0
2013-06-03 14:10:00,11.0,11.0,10.97,10.99,120000.0,11.0,11.0,10.97,10.99,120000.0
2013-06-03 14:20:00,10.99,11.01,10.99,10.99,93000.0,10.99,11.01,10.99,10.99,93000.0
2013-06-03 14:30:00,10.99,10.99,10.97,10.98,97200.0,10.99,10.99,10.97,10.98,97200.0
2013-06-03 14:40:00,10.98,11.02,10.98,10.99,94200.0,10.98,11.02,10.98,10.99,94200.0
2013-06-03 14:50:00,10.99,11.01,10.99,11.0,115200.0,10.99,11.01,10.99,11.0,115200.0
2013-06-03 15:00:00,11.0,11.02,10.99,11.0,119400.0,11.0,11.02,10.99,11.0,119400.0
2013-06-03 15:10:00,11.0,11.02,10.99,10.99,118200.0,11.0,11.02,10.99,10.99,118200.0
2013-06-03 15:20:00,11.0,11.02,11.0,11.02,125400.0,11.0,11.02,11.0,11.02,125400.0
2013-06-03 15:30:00,11.02,11.03,11.0,11.01,158400.0,11.02,11.03,11.0,11.01,158400.0
2013-06-03 15:40:00,11.01,11.04,11.0,11.02,275400.0,11.01,11.04,11.0,11.02,275400.0
2013-06-03 15:50:00,11.02,11.04,11.01,11.04,427800.0,11.02,11.04,11.01,11.04,427800.0
2013-06-04 09:30:00,10.96,11.03,10.92,10.97,259800.0,10.96,11.03,10.92,10.97,259800.0
2013-06-04 09:40:00,10.97,11.02,10.97,11.0,180000.0,10.97,11.02,10.97,11.0,180000.0
2013-06-04 09:50:00,10.99,11.0,10.98,10.99,243000.0,10.99,11.0,10.98,10.99,243000.0
2013-06-04 10:00:00,11.0,11.0,10.94,10.94,110400.0,11.0,11.0,10.94,10.94,110400.0
2013-06-04 10:10:00,10.94,10.98,10.93,10.98,284400.0,10.94,10.98,10.93,10.98,284400.0
2013-06-04 10:20:00,10.98,11.02,10.98,11.02,153600.0,10.98,11.02,10.98,11.02,153600.0
2013-06-04 10:30:00,11.02,11.06,11.0,11.06,850800.0,11.02,11.06,11.0,11.06,850800.0
2013-06-04 10:40:00,11.05,11.05,10.97,10.98,81000.0,11.05,11.05,10.97,10.98,81000.0
2013-06-04 10:50:00,10.98,10.99,10.95,10.97,208800.0,10.98,10.99,10.95,10.97,208800.0
2013-06-04 11:00:00,10.97,10.99,10.97,10.99,129600.0,10.97,10.99,10.97,10.99,129600.0
2013-06-04 11:10:00,10.99,10.99,10.97,10.97,66000.0,10.99,10.99,10.97,10.97,66000.0
2013-06-04 11:20:00,10.97,11.0,10.97,10.99,147600.0,10.97,11.0,10.97,10.99,147600.0
2013-06-04 11:30:00,10.99,10.99,10.96,10.99,58800.0,10.99,10.99,10.96,10.99,58800.0
2013-06-04 11:40:00,10.98,11.0,10.97,10.97,66600.0,10.98,11.0,10.97,10.97,66600.0
2013-06-04 11:50:00,10.97,11.0,10.97,11.0,100200.0,10.97,11.0,10.97,11.0,100200.0
2013-06-04 12:00:00,10.99,11.02,10.99,11.0,128400.0,10.99,11.02,10.99,11.0,128400.0
2013-06-04 12:10:00,10.99,11.0,10.97,10.98,87600.0,10.99,11.0,10.97,10.98,87600.0
2013-06-04 12:20:00,10.98,10.99,10.93,10.94,135000.0,10.98,10.99,10.93,10.94,135000.0
2013-06-04 12:30:00,10.93,10.94,10.91,10.93,85200.0,10.93,10.94,10.91,10.93,85200.0
2013-06-04 12:40:00,10.93,10.93,10.89,10.9,86400.0,10.93,10.93,10.89,10.9,86400.0
2013-06-04 12:50:00,10.9,10.94,10.89,10.92,91800.0,10.9,10.94,10.89,10.92,91800.0
2013-06-04 13:00:00,10.92,10.93,10.9,10.93,61200.0,10.92,10.93,10.9,10.93,61200.0
2013-06-04 13:10:00,10.93,10.93,10.91,10.92,60000.0,10.93,10.93,10.91,10.92,60000.0
2013-06-04 13:20:00,10.92,10.92,10.87,10.88,112800.0,10.92,10.92,10.87,10.88,112800.0
2013-06-04 13:30:00,10.88,10.88,10.85,10.87,96000.0,10.88,10.88,10.85,10.87,96000.0
2013-06-04 13:40:00,10.87,10.87,10.84,10.84,67200.0,10.87,10.87,10.84,10.84,67200.0
2013-06-04 13:50:00,10.85,10.85,10.83,10.85,91200.0,10.85,10.85,10.83,10.85,91200.0
2013-06-04 14:00:00,10.85,10.85,10.83,10.83,63600.0,10.85,10.85,10.83,10.83,63600.0
2013-06-04 14:10:00,10.82,10.86,10.82,10.86,109200.0,10.82,10.86,10.82,10.86,109200.0
2013-06-04 14:20:00,10.86,10.87,10.84,10.85,74400.0,10.86,10.87,10.84,10.85,74400.0
2013-06-04 14:30:00,10.85,10.88,10.85,10.88,108600.0,10.85,10.88,10.85,10.88,108600.0
2013-06-04 14:40:00,10.88,10.88,10.85,10.86,103800.0,10.88,10.88,10.85,10.86,103800.0
2013-06-04 14:50:00,10.86,10.88,10.86,10.87,87000.0,10.86,10.88,10.86,10.87,87000.0
2013-06-04 15:00:00,10.87,10.91,10.86,10.89,487800.0,10.87,10.91,10.86,10.89,487800.0
2013-06-04 15:10:00,10.89,10.9,10.88,10.9,161400.0,10.89,10.9,10.88,10.9,161400.0
2013-06-04 15:20:00,10.9,10.91,10.89,10.9,246000.0,10.9,10.91,10.89,10.9,246000.0
2013-06-04 15:30:00,10.9,10.94,10.9,10.92,178800.0,10.9,10.94,10.9,10.92,178800.0
2013-06-04 15:40:00,10.92,10.94,10.9,10.91,189600.0,10.92,10.94,10.9,10.91,189600.0
2013-06-04 15:50:00,10.91,10.92,10.89,10.9,589800.0,10.91,10.92,10.89,10.9,589800.0
2013-06-05 09:30:00,10.85,10.94,10.85,10.94,93600.0,10.85,10.94,10.85,10.94,93600.0
2013-06-05 09:40:00,10.92,10.98,10.91,10.97,69600.0,10.92,10.98,10.91,10.97,69600.0
2013-06-05 09:50:00,10.96,11.03,10.96,11.02,216000.0,10.96,11.03,10.96,11.02,216000.0
2013-06-05 10:00:00,11.02,11.06,11.01,11.03,206400.0,11.02,11.06,11.01,11.03,206400.0
2013-06-05 10:10:00,11.03,11.03,10.98,10.99,307200.0,11.03,11.03,10.98,10.99,307200.0
2013-06-05 10:20:00,10.98,11.0,10.97,10.99,81000.0,10.98,11.0,10.97,10.99,81000.0
2013-06-05 10:30:00,10.99,11.0,10.97,10.99,175800.0,10.99,11.0,10.97,10.99,175800.0
2013-06-05 10:40:00,10.99,11.01,10.98,10.99,330600.0,10.99,11.01,10.98,10.99,330600.0
2013-06-05 10:50:00,10.99,11.02,10.99,11.01,160800.0,10.99,11.02,10.99,11.01,160800.0
2013-06-05 11:00:00,11.01,11.03,10.99,11.0,88800.0,11.01,11.03,10.99,11.0,88800.0
2013-06-05 11:10:00,11.0,11.02,10.99,11.01,109800.0,11.0,11.02,10.99,11.01,109800.0
2013-06-05 11:20:00,11.01,11.02,10.99,11.02,342000.0,11.01,11.02,10.99,11.02,342000.0
2013-06-05 11:30:00,11.02,11.03,11.0,11.03,142200.0,11.02,11.03,11.0,11.03,142200.0
2013-06-05 11:40:00,11.02,11.04,11.02,11.03,81000.0,11.02,11.04,11.02,11.03,81000.0
2013-06-05 11:50:00,11.02,11.06,11.0,11.03,263400.0,11.02,11.06,11.0,11.03,263400.0
2013-06-05 12:00:00,11.03,11.03,11.01,11.03,220200.0,11.03,11.03,11.01,11.03,220200.0
2013-06-05 12:10:00,11.03,11.03,11.01,11.02,161400.0,11.03,11.03,11.01,11.02,161400.0
2013-06-05 12:20:00,11.01,11.03,11.01,11.03,297000.0,11.01,11.03,11.01,11.03,297000.0
2013-06-05 12:30:00,11.02,11.03,10.99,11.0,110400.0,11.02,11.03,10.99,11.0,110400.0
2013-06-05 12:40:00,11.01,11.02,11.0,11.02,81600.0,11.01,11.02,11.0,11.02,81600.0
2013-06-05 12:50:00,11.02,11.02,11.0,11.01,105600.0,11.02,11.02,11.0,11.01,105600.0
2013-06-05 13:00:00,11.0,11.02,10.99,11.01,212400.0,11.0,11.02,10.99,11.01,212400.0
2013-06-05 13:10:00,11.02,11.07,11.02,11.05,217200.0,11.02,11.07,11.02,11.05,217200.0
2013-06-05 13:20:00,11.06,11.08,11.05,11.08,82200.0,11.06,11.08,11.05,11.08,82200.0
2013-06-05 13:30:00,11.07,11.09,11.06,11.08,268800.0,11.07,11.09,11.06,11.08,268800.0
2013-06-05 13:40:00,11.09,11.11,11.08,11.09,108000.0,11.09,11.11,11.08,11.09,108000.0
2013-06-05 13:50:00,11.1,11.11,11.08,11.1,153600.0,11.1,11.11,11.08,11.1,153600.0
2013-06-05 14:00:00,11.1,11.11,11.08,11.1,130200.0,11.1,11.11,11.08,11.1,130200.0
2013-06-05 14:10:00,11.1,11.1,11.08,11.08,90000.0,11.1,11.1,11.08,11.08,90000.0
2013-06-05 14:20:00,11.08,11.09,11.06,11.07,264600.0,11.08,11.09,11.06,11.07,264600.0
2013-06-05 14:30:00,11.07,11.08,11.06,11.08,81600.0,11.07,11.08,11.06,11.08,81600.0
2013-06-05 14:40:00,11.08,11.09,11.07,11.08,200400.0,11.08,11.09,11.07,11.08,200400.0
2013-06-05 14:50:00,11.08,11.09,11.07,11.08,129600.0,11.08,11.09,11.07,11.08,129600.0
2013-06-05 15:00:00,11.07,11.08,11.04,11.04,225600.0,11.07,11.08,11.04,11.04,225600.0
2013-06-05 15:10:00,11.04,11.06,11.03,11.06,259200.0,11.04,11.06,11.03,11.06,259200.0
2013-06-05 15:20:00,11.06,11.11,11.06,11.11,436800.0,11.06,11.11,11.06,11.11,436800.0
2013-06-05 15:30:00,11.11,11.15,11.09,11.14,286200.0,11.11,11.15,11.09,11.14,286200.0
2013-06-05 15:40:00,11.13,11.14,11.1,11.11,424800.0,11.13,11.14,11.1,11.11,424800.0
2013-06-05 15:50:00,11.11,11.12,11.09,11.1,683400.0,11.11,11.12,11.09,11.1,683400.0
2013-06-06 09:30:00,11.06,11.16,11.04,11.05,430200.0,11.06,11.16,11.04,11.05,430200.0
2013-06-06 09:40:00,11.05,11.09,10.97,10.97,427200.0,11.05,11.09,10.97,10.97,427200.0
2013-06-06 09:50:00,10.96,11.04,10.91,11.04,432600.0,10.96,11.04,10.91,11.04,432600.0
2013-06-06 10:00:00,11.03,11.08,11.03,11.08,225000.0,11.03,11.08,11.03,11.08,225000.0
2013-06-06 10:10:00,11.07,11.13,11.06,11.12,298200.0,11.07,11.13,11.06,11.12,298200.0
2013-06-06 10:20:00,11.12,11.16,11.11,11.14,175200.0,11.12,11.16,11.11,11.14,175200.0
2013-06-06 10:30:00,11.15,11.15,11.06,11.07,189600.0,11.15,11.15,11.06,11.07,189600.0
2013-06-06 10:40:00,11.07,11.1,11.06,11.08,138000.0,11.07,11.1,11.06,11.08,138000.0
2013-06-06 10:50:00,11.08,11.08,11.05,11.08,118800.0,11.08,11.08,11.05,11.08,118800.0
2013-06-06 11:00:00,11.08,11.08,11.06,11.07,100800.0,11.08,11.08,11.06,11.07,100800.0
2013-06-06 11:10:00,11.07,11.1,11.06,11.08,273600.0,11.07,11.1,11.06,11.08,273600.0
2013-06-06 11:20:00,11.07,11.1,11.07,11.08,330000.0,11.07,11.1,11.07,11.08,330000.0
2013-06-06 11:30:00,11.08,11.11,11.08,11.1,184800.0,11.08,11.11,11.08,11.1,184800.0
2013-06-06 11:40:00,11.1,11.1,11.08,11.08,88800.0,11.1,11.1,11.08,11.08,88800.0
2013-06-06 11:50:00,11.09,11.09,11.05,11.06,139200.0,11.09,11.09,11.05,11.06,139200.0
2013-06-06 12:00:00,11.06,11.07,11.04,11.04,100800.0,11.06,11.07,11.04,11.04,100800.0
2013-06-06 12:10:00,11.04,11.08,11.03,11.07,375600.0,11.04,11.08,11.03,11.07,375600.0
2013-06-06 12:20:00,11.07,11.07,11.01,11.04,287400.0,11.07,11.07,11.01,11.04,287400.0
2013-06-06 12:30:00,11.05,11.05,11.01,11.04,143400.0,11.05,11.05,11.01,11.04,143400.0
2013-06-06 12:40:00,11.04,11.06,11.04,11.04,124200.0,11.04,11.06,11.04,11.04,124200.0
2013-06-06 12:50:00,11.04,11.04,11.01,11.04,96600.0,11.04,11.04,11.01,11.04,96600.0
2013-06-06 13:00:00,11.04,11.09,11.04,11.07,107400.0,11.04,11.09,11.04,11.07,107400.0
2013-06-06 13:10:00,11.07,11.11,11.07,11.08,170400.0,11.07,11.11,11.07,11.08,170400.0
2013-06-06 13:20:00,11.08,11.1,11.05,11.08,118200.0,11.08,11.1,11.05,11.08,118200.0
2013-06-06 13:30:00,11.08,11.08,11.05,11.06,68400.0,11.08,11.08,11.05,11.06,68400.0
2013-06-06 13:40:00,11.06,11.09,11.05,11.08,88800.0,11.06,11.09,11.05,11.08,88800.0
2013-06-06 13:50:00,11.08,11.08,11.05,11.06,86400.0,11.08,11.08,11.05,11.06,86400.0
2013-06-06 14:00:00,11.06,11.06,11.03,11.04,100800.0,11.06,11.06,11.03,11.04,100800.0
2013-06-06 14:10:00,11.04,11.06,11.02,11.03,109800.0,11.04,11.06,11.02,11.03,109800.0
2013-06-06 14:20:00,11.03,11.07,11.02,11.06,107400.0,11.03,11.07,11.02,11.06,107400.0
2013-06-06 14:30:00,11.07,11.07,11.03,11.04,108000.0,11.07,11.07,11.03,11.04,108000.0
2013-06-06 14:40:00,11.03,11.06,11.03,11.06,127800.0,11.03,11.06,11.03,11.06,127800.0
2013-06-06 14:50:00,11.06,11.09,11.03,11.04,85800.0,11.06,11.09,11.03,11.04,85800.0
2013-06-06 15:00:00,11.03,11.06,11.03,11.04,177000.0,11.03,11.06,11.03,11.04,177000.0
2013-06-06 15:10:00,11.04,11.05,11.02,11.05,93600.0,11.04,11.05,11.02,11.05,93600.0
2013-06-06 15:20:00,11.05,11.07,11.03,11.07,127200.0,11.05,11.07,11.03,11.07,127200.0
2013-06-06 15:30:00,11.07,11.08,11.07,11.07,135600.0,11.07,11.08,11.07,11.07,135600.0
2013-06-06 15:40:00,11.06,11.08,11.06,11.07,250800.0,11.06,11.08,11.06,11.07,250800.0
2013-06-06 15:50:00,11.07,11.08,11.05,11.08,759600.0,11.07,11.08,11.05,11.08,759600.0
2013-06-07 09:30:00,11.15,11.2,11.11,11.13,364800.0,11.15,11.2,11.11,11.13,364800.0
2013-06-07 09:40:00,11.13,11.13,11.06,11.08,318000.0,11.13,11.13,11.06,11.08,318000.0
2013-06-07 09:50:00,11.08,11.12,11.06,11.09,207600.0,11.08,11.12,11.06,11.09,207600.0
2013-06-07 10:00:00,11.09,11.14,11.08,11.13,190200.0,11.09,11.14,11.08,11.13,190200.0
2013-06-07 10:10:00,11.13,11.18,11.12,11.15,144600.0,11.13,11.18,11.12,11.15,144600.0
2013-06-07 10:20:00,11.15,11.18,11.14,11.18,282000.0,11.15,11.18,11.14,11.18,282000.0
2013-06-07 10:30:00,11.17,11.17,11.12,11.14,241200.0,11.17,11.17,11.12,11.14,241200.0
2013-06-07 10:40:00,11.14,11.16,11.13,11.14,196200.0,11.14,11.16,11.13,11.14,196200.0
2013-06-07 10:50:00,11.14,11.14,11.11,11.12,363600.0,11.14,11.14,11.11,11.12,363600.0
2013-06-07 11:00:00,11.13,11.14,11.12,11.13,115200.0,11.13,11.14,11.12,11.13,115200.0
2013-06-07 11:10:00,11.13,11.13,11.1,11.12,169800.0,11.13,11.13,11.1,11.12,169800.0
2013-06-07 11:20:00,11.12,11.14,11.1,11.11,117000.0,11.12,11.14,11.1,11.11,117000.0
2013-06-07 11:30:00,11.1,11.14,11.1,11.1,150600.0,11.1,11.14,11.1,11.1,150600.0
2013-06-07 11:40:00,11.1,11.12,11.09,11.1,103200.0,11.1,11.12,11.09,11.1,103200.0
2013-06-07 11:50:00,11.1,11.13,11.1,11.13,108600.0,11.1,11.13,11.1,11.13,108600.0
2013-06-07 12:00:00,11.12,11.13,11.11,11.13,237000.0,11.12,11.13,11.11,11.13,237000.0
2013-06-07 12:10:00,11.13,11.16,11.12,11.16,78600.0,11.13,11.16,11.12,11.16,78600.0
2013-06-07 12:20:00,11.16,11.17,11.16,11.17,88800.0,11.16,11.17,11.16,11.17,88800.0
2013-06-07 12:30:00,11.17,11.18,11.17,11.18,51600.0,11.17,11.18,11.17,11.18,51600.0
2013-06-07 12:40:00,11.18,11.18,11.17,11.17,80400.0,11.18,11.18,11.17,11.17,80400.0
2013-06-07 12:50:00,11.17,11.18,11.17,11.17,65400.0,11.17,11.18,11.17,11.17,65400.0
2013-06-07 13:00:00,11.17,11.19,11.16,11.19,100200.0,11.17,11.19,11.16,11.19,100200.0
2013-06-07 13:10:00,11.19,11.19,11.17,11.17,39000.0,11.19,11.19,11.17,11.17,39000.0
2013-06-07 13:20:00,11.17,11.18,11.16,11.17,62400.0,11.17,11.18,11.16,11.17,62400.0
2013-06-07 13:30:00,11.17,11.17,11.15,11.16,92400.0,11.17,11.17,11.15,11.16,92400.0
2013-06-07 13:40:00,11.16,11.17,11.14,11.16,75600.0,11.16,11.17,11.14,11.16,75600.0
2013-06-07 13:50:00,11.16,11.17,11.16,11.16,70200.0,11.16,11.17,11.16,11.16,70200.0
2013-06-07 14:00:00,11.16,11.17,11.16,11.16,122400.0,11.16,11.17,11.16,11.16,122400.0
2013-06-07 14:10:00,11.16,11.18,11.16,11.17,114600.0,11.16,11.18,11.16,11.17,114600.0
2013-06-07 14:20:00,11.18,11.18,11.15,11.15,89400.0,11.18,11.18,11.15,11.15,89400.0
2013-06-07 14:30:00,11.16,11.18,11.15,11.18,90600.0,11.16,11.18,11.15,11.18,90600.0
2013-06-07 14:40:00,11.17,11.17,11.16,11.17,56400.0,11.17,11.17,11.16,11.17,56400.0
2013-06-07 14:50:00,11.18,11.2,11.18,11.2,63600.0,11.18,11.2,11.18,11.2,63600.0
2013-06-07 15:00:00,11.2,11.2,11.17,11.17,78600.0,11.2,11.2,11.17,11.17,78600.0
2013-06-07 15:10:00,11.18,11.19,11.16,11.18,93000.0,11.18,11.19,11.16,11.18,93000.0
2013-06-07 15:20:00,11.17,11.18,11.15,11.15,94800.0,11.17,11.18,11.15,11.15,94800.0
2013-06-07 15:30:00,11.15,11.16,11.15,11.15,115800.0,11.15,11.16,11.15,11.15,115800.0
2013-06-07 15:40:00,11.16,11.18,11.15,11.18,192600.0,11.16,11.18,11.15,11.18,192600.0
2013-06-07 15:50:00,11.18,11.21,11.17,11.2,798000.0,11.18,11.21,11.17,11.2,798000.0
2013-06-10 09:30:00,11.38,11.52,11.33,11.44,716400.0,11.38,11.52,11.33,11.44,716400.0
2013-06-10 09:40:00,11.44,11.44,11.38,11.39,246600.0,11.44,11.44,11.38,11.39,246600.0
2013-06-10 09:50:00,11.38,11.42,11.37,11.4,288600.0,11.38,11.42,11.37,11.4,288600.0
2013-06-10 10:00:00,11.4,11.44,11.38,11.43,285000.0,11.4,11.44,11.38,11.43,285000.0
2013-06-10 10:10:00,11.43,11.43,11.4,11.4,130200.0,11.43,11.43,11.4,11.4,130200.0
2013-06-10 10:20:00,11.4,11.48,11.4,11.48,128400.0,11.4,11.48,11.4,11.48,128400.0
2013-06-10 10:30:00,11.47,11.5,11.44,11.5,372600.0,11.47,11.5,11.44,11.5,372600.0
2013-06-10 10:40:00,11.5,11.5,11.47,11.47,107400.0,11.5,11.5,11.47,11.47,107400.0
2013-06-10 10:50:00,11.48,11.52,11.47,11.52,228600.0,11.48,11.52,11.47,11.52,228600.0
2013-06-10 11:00:00,11.52,11.53,11.47,11.48,280800.0,11.52,11.53,11.47,11.48,280800.0
2013-06-10 11:10:00,11.49,11.52,11.48,11.5,289800.0,11.49,11.52,11.48,11.5,289800.0
2013-06-10 11:20:00,11.5,11.54,11.5,11.53,163800.0,11.5,11.54,11.5,11.53,163800.0
2013-06-10 11:30:00,11.53,11.54,11.51,11.52,178800.0,11.53,11.54,11.51,11.52,178800.0
2013-06-10 11:40:00,11.51,11.54,11.5,11.54,211800.0,11.51,11.54,11.5,11.54,211800.0
2013-06-10 11:50:00,11.54,11.54,11.52,11.53,75000.0,11.54,11.54,11.52,11.53,75000.0
2013-06-10 12:00:00,11.53,11.56,11.52,11.55,322800.0,11.53,11.56,11.52,11.55,322800.0
2013-06-10 12:10:00,11.55,11.56,11.53,11.55,792000.0,11.55,11.56,11.53,11.55,792000.0
2013-06-10 12:20:00,11.55,11.56,11.54,11.54,119400.0,11.55,11.56,11.54,11.54,119400.0
2013-06-10 12:30:00,11.55,11.55,11.51,11.51,128400.0,11.55,11.55,11.51,11.51,128400.0
2013-06-10 12:40:00,11.51,11.51,11.49,11.5,179400.0,11.51,11.51,11.49,11.5,179400.0
2013-06-10 12:50:00,11.5,11.52,11.49,11.51,196200.0,11.5,11.52,11.49,11.51,196200.0
2013-06-10 13:00:00,11.51,11.52,11.5,11.51,110400.0,11.51,11.52,11.5,11.51,110400.0
2013-06-10 13:10:00,11.52,11.52,11.5,11.52,69000.0,11.52,11.52,11.5,11.52,69000.0
2013-06-10 13:20:00,11.51,11.52,11.5,11.51,124800.0,11.51,11.52,11.5,11.51,124800.0
2013-06-10 13:30:00,11.51,11.52,11.5,11.52,120000.0,11.51,11.52,11.5,11.52,120000.0
2013-06-10 13:40:00,11.52,11.53,11.51,11.53,88200.0,11.52,11.53,11.51,11.53,88200.0
2013-06-10 13:50:00,11.53,11.54,11.52,11.54,132000.0,11.53,11.54,11.52,11.54,132000.0
2013-06-10 14:00:00,11.53,11.55,11.53,11.53,94800.0,11.53,11.55,11.53,11.53,94800.0
2013-06-10 14:10:00,11.53,11.57,11.53,11.56,219000.0,11.53,11.57,11.53,11.56,219000.0
2013-06-10 14:20:00,11.56,11.58,11.56,11.56,144600.0,11.56,11.58,11.56,11.56,144600.0
2013-06-10 14:30:00,11.56,11.6,11.56,11.6,168000.0,11.56,11.6,11.56,11.6,168000.0
2013-06-10 14:40:00,11.59,11.63,11.57,11.62,179400.0,11.59,11.63,11.57,11.62,179400.0
2013-06-10 14:50:00,11.62,11.63,11.6,11.62,151800.0,11.62,11.63,11.6,11.62,151800.0
2013-06-10 15:00:00,11.61,11.63,11.6,11.63,179400.0,11.61,11.63,11.6,11.63,179400.0
2013-06-10 15:10:00,11.63,11.63,11.6,11.6,259200.0,11.63,11.63,11.6,11.6,259200.0
2013-06-10 15:20:00,11.6,11.62,11.6,11.6,195000.0,11.6,11.62,11.6,11.6,195000.0
2013-06-10 15:30:00,11.6,11.6,11.6,11.6,204600.0,11.6,11.6,11.6,11.6,204600.0
2013-06-10 15:40:00,11.6,11.6,11.56,11.57,359400.0,11.6,11.6,11.56,11.57,359400.0
2013-06-10 15:50:00,11.57,11.58,11.56,11.57,793200.0,11.57,11.58,11.56,11.57,793200.0
2013-06-11 09:30:00,11.47,11.47,11.38,11.43,339000.0,11.47,11.47,11.38,11.43,339000.0
2013-06-11 09:40:00,11.43,11.45,11.41,11.42,493200.0,11.43,11.45,11.41,11.42,493200.0
2013-06-11 09:50:00,11.42,11.47,11.42,11.47,330000.0,11.42,11.47,11.42,11.47,330000.0
2013-06-11 10:00:00,11.47,11.49,11.42,11.45,486000.0,11.47,11.49,11.42,11.45,486000.0
2013-06-11 10:10:00,11.45,11.45,11.42,11.44,186000.0,11.45,11.45,11.42,11.44,186000.0
2013-06-11 10:20:00,11.44,11.45,11.42,11.44,223800.0,11.44,11.45,11.42,11.44,223800.0
2013-06-11 10:30:00,11.44,11.46,11.43,11.45,158400.0,11.44,11.46,11.43,11.45,158400.0
2013-06-11 10:40:00,11.45,11.46,11.44,11.45,59400.0,11.45,11.46,11.44,11.45,59400.0
2013-06-11 10:50:00,11.45,11.47,11.44,11.45,58800.0,11.45,11.47,11.44,11.45,58800.0
2013-06-11 11:00:00,11.45,11.46,11.44,11.46,55800.0,11.45,11.46,11.44,11.46,55800.0
2013-06-11 11:10:00,11.46,11.48,11.45,11.47,72000.0,11.46,11.48,11.45,11.47,72000.0
2013-06-11 11:20:00,11.47,11.48,11.44,11.46,192000.0,11.47,11.48,11.44,11.46,192000.0
2013-06-11 11:30:00,11.49,11.51,11.47,11.49,195600.0,11.49,11.51,11.47,11.49,195600.0
2013-06-11 11:40:00,11.49,11.5,11.47,11.49,92400.0,11.49,11.5,11.47,11.49,92400.0
2013-06-11 11:50:00,11.49,11.5,11.49,11.49,119400.0,11.49,11.5,11.49,11.49,119400.0
2013-06-11 12:00:00,11.49,11.49,11.48,11.48,28800.0,11.49,11.49,11.48,11.48,28800.0
2013-06-11 12:10:00,11.47,11.5,11.46,11.47,296400.0,11.47,11.5,11.46,11.47,296400.0
2013-06-11 12:20:00,11.47,11.48,11.45,11.45,40200.0,11.47,11.48,11.45,11.45,40200.0
2013-06-11 12:30:00,11.45,11.46,11.43,11.43,36600.0,11.45,11.46,11.43,11.43,36600.0
2013-06-11 12:40:00,11.43,11.44,11.42,11.44,99600.0,11.43,11.44,11.42,11.44,99600.0
2013-06-11 12:50:00,11.43,11.43,11.42,11.42,66000.0,11.43,11.43,11.42,11.42,66000.0
2013-06-11 13:00:00,11.43,11.43,11.4,11.4,81000.0,11.43,11.43,11.4,11.4,81000.0
2013-06-11 13:10:00,11.4,11.42,11.4,11.4,40800.0,11.4,11.42,11.4,11.4,40800.0
2013-06-11 13:20:00,11.4,11.4,11.38,11.38,33600.0,11.4,11.4,11.38,11.38,33600.0
2013-06-11 13:30:00,11.38,11.38,11.34,11.36,45000.0,11.38,11.38,11.34,11.36,45000.0
2013-06-11 13:40:00,11.35,11.37,11.34,11.37,82800.0,11.35,11.37,11.34,11.37,82800.0
2013-06-11 13:50:00,11.37,11.37,11.35,11.36,61800.0,11.37,11.37,11.35,11.36,61800.0
2013-06-11 14:00:00,11.35,11.37,11.35,11.37,171000.0,11.35,11.37,11.35,11.37,171000.0
2013-06-11 14:10:00,11.37,11.38,11.35,11.38,177600.0,11.37,11.38,11.35,11.38,177600.0
2013-06-11 14:20:00,11.39,11.39,11.37,11.38,105000.0,11.39,11.39,11.37,11.38,105000.0
2013-06-11 14:30:00,11.38,11.39,11.37,11.38,92400.0,11.38,11.39,11.37,11.38,92400.0
2013-06-11 14:40:00,11.38,11.42,11.37,11.41,257400.0,11.38,11.42,11.37,11.41,257400.0
2013-06-11 14:50:00,11.41,11.44,11.4,11.44,115200.0,11.41,11.44,11.4,11.44,115200.0
2013-06-11 15:00:00,11.45,11.45,11.43,11.44,122400.0,11.45,11.45,11.43,11.44,122400.0
2013-06-11 15:10:00,11.44,11.46,11.44,11.46,236400.0,11.44,11.46,11.44,11.46,236400.0
2013-06-11 15:20:00,11.46,11.47,11.42,11.42,88200.0,11.46,11.47,11.42,11.42,88200.0
2013-06-11 15:30:00,11.42,11.44,11.41,11.42,100800.0,11.42,11.44,11.41,11.42,100800.0
2013-06-11 15:40:00,11.42,11.43,11.39,11.41,142800.0,11.42,11.43,11.39,11.41,142800.0
2013-06-11 15:50:00,11.41,11.41,11.38,11.38,236400.0,11.41,11.41,11.38,11.38,236400.0
2013-06-12 09:30:00,11.46,11.47,11.39,11.39,106200.0,11.46,11.47,11.39,11.39,106200.0
2013-06-12 09:40:00,11.38,11.38,11.33,11.33,106800.0,11.38,11.38,11.33,11.33,106800.0
2013-06-12 09:50:00,11.33,11.33,11.26,11.27,202800.0,11.33,11.33,11.26,11.27,202800.0
2013-06-12 10:00:00,11.27,11.33,11.24,11.33,181800.0,11.27,11.33,11.24,11.33,181800.0
2013-06-12 10:10:00,11.32,11.37,11.31,11.36,144600.0,11.32,11.37,11.31,11.36,144600.0
2013-06-12 10:20:00,11.35,11.42,11.34,11.42,313200.0,11.35,11.42,11.34,11.42,313200.0
2013-06-12 10:30:00,11.42,11.47,11.42,11.44,104400.0,11.42,11.47,11.42,11.44,104400.0
2013-06-12 10:40:00,11.44,11.47,11.42,11.46,81000.0,11.44,11.47,11.42,11.46,81000.0
2013-06-12 10:50:00,11.46,11.47,11.43,11.47,93600.0,11.46,11.47,11.43,11.47,93600.0
2013-06-12 11:00:00,11.47,11.52,11.47,11.49,177000.0,11.47,11.52,11.47,11.49,177000.0
2013-06-12 11:10:00,11.49,11.49,11.47,11.49,48600.0,11.49,11.49,11.47,11.49,48600.0
2013-06-12 11:20:00,11.5,11.5,11.49,11.49,56400.0,11.5,11.5,11.49,11.49,56400.0
2013-06-12 11:30:00,11.49,11.55,11.46,11.53,664800.0,11.49,11.55,11.46,11.53,664800.0
2013-06-12 11:40:00,11.53,11.53,11.48,11.49,170400.0,11.53,11.53,11.48,11.49,170400.0
2013-06-12 11:50:00,11.49,11.51,11.46,11.47,169200.0,11.49,11.51,11.46,11.47,169200.0
2013-06-12 12:00:00,11.48,11.49,11.47,11.47,48000.0,11.48,11.49,11.47,11.47,48000.0
2013-06-12 12:10:00,11.47,11.48,11.42,11.46,194400.0,11.47,11.48,11.42,11.46,194400.0
2013-06-12 12:20:00,11.46,11.47,11.44,11.44,34200.0,11.46,11.47,11.44,11.44,34200.0
2013-06-12 12:30:00,11.43,11.44,11.41,11.43,52800.0,11.43,11.44,11.41,11.43,52800.0
2013-06-12 12:40:00,11.42,11.46,11.4,11.45,65400.0,11.42,11.46,11.4,11.45,65400.0
2013-06-12 12:50:00,11.45,11.47,11.45,11.47,39600.0,11.45,11.47,11.45,11.47,39600.0
2013-06-12 13:00:00,11.46,11.49,11.46,11.48,48000.0,11.46,11.49,11.46,11.48,48000.0
2013-06-12 13:10:00,11.47,11.47,11.46,11.46,20400.0,11.47,11.47,11.46,11.46,20400.0
2013-06-12 13:20:00,11.45,11.45,11.44,11.45,57000.0,11.45,11.45,11.44,11.45,57000.0
2013-06-12 13:30:00,11.45,11.45,11.41,11.41,71400.0,11.45,11.45,11.41,11.41,71400.0
2013-06-12 13:40:00,11.41,11.43,11.4,11.42,50400.0,11.41,11.43,11.4,11.42,50400.0
2013-06-12 13:50:00,11.42,11.44,11.4,11.42,117600.0,11.42,11.44,11.4,11.42,117600.0
2013-06-12 14:00:00,11.43,11.44,11.4,11.4,100800.0,11.43,11.44,11.4,11.4,100800.0
2013-06-12 14:10:00,11.4,11.4,11.35,11.35,60600.0,11.4,11.4,11.35,11.35,60600.0
2013-06-12 14:20:00,11.35,11.37,11.34,11.36,89400.0,11.35,11.37,11.34,11.36,89400.0
2013-06-12 14:30:00,11.36,11.37,11.34,11.36,97200.0,11.36,11.37,11.34,11.36,97200.0
2013-06-12 14:40:00,11.37,11.38,11.35,11.36,165000.0,11.37,11.38,11.35,11.36,165000.0
2013-06-12 14:50:00,11.36,11.39,11.36,11.39,72600.0,11.36,11.39,11.36,11.39,72600.0
2013-06-12 15:00:00,11.39,11.4,11.36,11.37,65400.0,11.39,11.4,11.36,11.37,65400.0
2013-06-12 15:10:00,11.38,11.38,11.35,11.35,50400.0,11.38,11.38,11.35,11.35,50400.0
2013-06-12 15:20:00,11.35,11.38,11.35,11.37,64800.0,11.35,11.38,11.35,11.37,64800.0
2013-06-12 15:30:00,11.38,11.38,11.36,11.38,144000.0,11.38,11.38,11.36,11.38,144000.0
2013-06-12 15:40:00,11.38,11.42,11.37,11.4,216600.0,11.38,11.42,11.37,11.4,216600.0
2013-06-12 15:50:00,11.4,11.41,11.38,11.38,332400.0,11.4,11.41,11.38,11.38,332400.0
2013-06-13 09:30:00,11.45,11.62,11.45,11.54,917400.0,11.45,11.62,11.45,11.54,917400.0
2013-06-13 09:40:00,11.56,11.72,11.55,11.66,858000.0,11.56,11.72,11.55,11.66,858000.0
2013-06-13 09:50:00,11.66,11.78,11.66,11.75,522600.0,11.66,11.78,11.66,11.75,522600.0
2013-06-13 10:00:00,11.76,11.77,11.71,11.74,357600.0,11.76,11.77,11.71,11.74,357600.0
2013-06-13 10:10:00,11.73,11.75,11.71,11.73,339000.0,11.73,11.75,11.71,11.73,339000.0
2013-06-13 10:20:00,11.73,11.75,11.72,11.74,489600.0,11.73,11.75,11.72,11.74,489600.0
2013-06-13 10:30:00,11.74,11.79,11.72,11.76,498000.0,11.74,11.79,11.72,11.76,498000.0
2013-06-13 10:40:00,11.76,11.76,11.67,11.71,245400.0,11.76,11.76,11.67,11.71,245400.0
2013-06-13 10:50:00,11.72,11.72,11.68,11.69,114000.0,11.72,11.72,11.68,11.69,114000.0
2013-06-13 11:00:00,11.68,11.7,11.63,11.64,169200.0,11.68,11.7,11.63,11.64,169200.0
2013-06-13 11:10:00,11.64,11.68,11.64,11.68,114000.0,11.64,11.68,11.64,11.68,114000.0
2013-06-13 11:20:00,11.68,11.71,11.67,11.69,200400.0,11.68,11.71,11.67,11.69,200400.0
2013-06-13 11:30:00,11.7,11.73,11.68,11.73,120600.0,11.7,11.73,11.68,11.73,120600.0
2013-06-13 11:40:00,11.73,11.74,11.71,11.73,145200.0,11.73,11.74,11.71,11.73,145200.0
2013-06-13 11:50:00,11.73,11.74,11.71,11.73,106200.0,11.73,11.74,11.71,11.73,106200.0
2013-06-13 12:00:00,11.73,11.75,11.72,11.74,115800.0,11.73,11.75,11.72,11.74,115800.0
2013-06-13 12:10:00,11.74,11.74,11.72,11.73,101400.0,11.74,11.74,11.72,11.73,101400.0
2013-06-13 12:20:00,11.74,11.74,11.73,11.73,73200.0,11.74,11.74,11.73,11.73,73200.0
2013-06-13 12:30:00,11.73,11.76,11.73,11.76,79200.0,11.73,11.76,11.73,11.76,79200.0
2013-06-13 12:40:00,11.76,11.8,11.76,11.8,142800.0,11.76,11.8,11.76,11.8,142800.0
2013-06-13 12:50:00,11.8,11.83,11.78,11.83,192000.0,11.8,11.83,11.78,11.83,192000.0
2013-06-13 13:00:00,11.83,11.85,11.79,11.8,243000.0,11.83,11.85,11.79,11.8,243000.0
2013-06-13 13:10:00,11.8,11.81,11.79,11.8,315600.0,11.8,11.81,11.79,11.8,315600.0
2013-06-13 13:20:00,11.8,11.86,11.8,11.86,149400.0,11.8,11.86,11.8,11.86,149400.0
2013-06-13 13:30:00,11.86,11.89,11.85,11.88,180600.0,11.86,11.89,11.85,11.88,180600.0
2013-06-13 13:40:00,11.88,11.9,11.86,11.9,134400.0,11.88,11.9,11.86,11.9,134400.0
2013-06-13 13:50:00,11.9,11.93,11.89,11.92,278400.0,11.9,11.93,11.89,11.92,278400.0
2013-06-13 14:00:00,11.92,11.97,11.91,11.97,293400.0,11.92,11.97,11.91,11.97,293400.0
2013-06-13 14:10:00,11.97,11.98,11.93,11.98,217200.0,11.97,11.98,11.93,11.98,217200.0
2013-06-13 14:20:00,11.98,12.02,11.96,12.02,368400.0,11.98,12.02,11.96,12.02,368400.0
2013-06-13 14:30:00,12.02,12.07,12.02,12.06,299400.0,12.02,12.07,12.02,12.06,299400.0
2013-06-13 14:40:00,12.06,12.11,12.03,12.03,468600.0,12.06,12.11,12.03,12.03,468600.0
2013-06-13 14:50:00,12.03,12.04,11.99,12.0,305400.0,12.03,12.04,11.99,12.0,305400.0
2013-06-13 15:00:00,12.0,12.0,11.97,11.98,278400.0,12.0,12.0,11.97,11.98,278400.0
2013-06-13 15:10:00,11.98,12.0,11.98,11.99,198600.0,11.98,12.0,11.98,11.99,198600.0
2013-06-13 15:20:00,11.99,12.0,11.98,11.99,236400.0,11.99,12.0,11.98,11.99,236400.0
2013-06-13 15:30:00,11.99,11.99,11.97,11.98,344400.0,11.99,11.99,11.97,11.98,344400.0
2013-06-13 15:40:00,11.99,12.02,11.98,11.99,502200.0,11.99,12.02,11.98,11.99,502200.0
2013-06-13 15:50:00,11.99,12.0,11.98,11.99,454200.0,11.99,12.0,11.98,11.99,454200.0
2013-06-14 09:30:00,11.78,11.82,11.67,11.77,558600.0,11.78,11.82,11.67,11.77,558600.0
2013-06-14 09:40:00,11.76,11.81,11.69,11.79,385800.0,11.76,11.81,11.69,11.79,385800.0
2013-06-14 09:50:00,11.77,11.78,11.71,11.75,330000.0,11.77,11.78,11.71,11.75,330000.0
2013-06-14 10:00:00,11.75,11.83,11.75,11.82,927600.0,11.75,11.83,11.75,11.82,927600.0
2013-06-14 10:10:00,11.82,11.92,11.81,11.86,607800.0,11.82,11.92,11.81,11.86,607800.0
2013-06-14 10:20:00,11.86,11.87,11.8,11.81,219600.0,11.86,11.87,11.8,11.81,219600.0
2013-06-14 10:30:00,11.81,11.83,11.76,11.83,448800.0,11.81,11.83,11.76,11.83,448800.0
2013-06-14 10:40:00,11.84,11.85,11.81,11.84,202200.0,11.84,11.85,11.81,11.84,202200.0
2013-06-14 10:50:00,11.83,11.85,11.79,11.8,322200.0,11.83,11.85,11.79,11.8,322200.0
2013-06-14 11:00:00,11.8,11.8,11.78,11.78,147600.0,11.8,11.8,11.78,11.78,147600.0
2013-06-14 11:10:00,11.78,11.79,11.75,11.75,130200.0,11.78,11.79,11.75,11.75,130200.0
2013-06-14 11:20:00,11.75,11.76,11.7,11.7,249000.0,11.75,11.76,11.7,11.7,249000.0
2013-06-14 11:30:00,11.71,11.74,11.7,11.72,183000.0,11.71,11.74,11.7,11.72,183000.0
2013-06-14 11:40:00,11.72,11.73,11.65,11.67,316800.0,11.72,11.73,11.65,11.67,316800.0
2013-06-14 11:50:00,11.67,11.7,11.64,11.7,115200.0,11.67,11.7,11.64,11.7,115200.0
2013-06-14 12:00:00,11.69,11.69,11.65,11.66,221400.0,11.69,11.69,11.65,11.66,221400.0
2013-06-14 12:10:00,11.66,11.7,11.65,11.69,165600.0,11.66,11.7,11.65,11.69,165600.0
2013-06-14 12:20:00,11.7,11.75,11.68,11.72,96000.0,11.7,11.75,11.68,11.72,96000.0
2013-06-14 12:30:00,11.73,11.73,11.71,11.71,109800.0,11.73,11.73,11.71,11.71,109800.0
2013-06-14 12:40:00,11.71,11.71,11.67,11.68,67200.0,11.71,11.71,11.67,11.68,67200.0
2013-06-14 12:50:00,11.68,11.69,11.66,11.68,268800.0,11.68,11.69,11.66,11.68,268800.0
2013-06-14 13:00:00,11.67,11.68,11.66,11.67,181200.0,11.67,11.68,11.66,11.67,181200.0
2013-06-14 13:10:00,11.67,11.67,11.61,11.63,124200.0,11.67,11.67,11.61,11.63,124200.0
2013-06-14 13:20:00,11.62,11.65,11.61,11.63,121200.0,11.62,11.65,11.61,11.63,121200.0
2013-06-14 13:30:00,11.63,11.63,11.6,11.61,97200.0,11.63,11.63,11.6,11.61,97200.0
2013-06-14 13:40:00,11.61,11.63,11.61,11.63,79200.0,11.61,11.63,11.61,11.63,79200.0
2013-06-14 13:50:00,11.63,11.65,11.62,11.64,121800.0,11.63,11.65,11.62,11.64,121800.0
2013-06-14 14:00:00,11.65,11.68,11.62,11.67,129000.0,11.65,11.68,11.62,11.67,129000.0
2013-06-14 14:10:00,11.67,11.67,11.63,11.65,201000.0,11.67,11.67,11.63,11.65,201000.0
2013-06-14 14:20:00,11.65,11.68,11.65,11.67,128400.0,11.65,11.68,11.65,11.67,128400.0
2013-06-14 14:30:00,11.67,11.69,11.65,11.68,126000.0,11.67,11.69,11.65,11.68,126000.0
2013-06-14 14:40:00,11.69,11.69,11.66,11.66,99000.0,11.69,11.69,11.66,11.66,99000.0
2013-06-14 14:50:00,11.66,11.67,11.64,11.66,175800.0,11.66,11.67,11.64,11.66,175800.0
2013-06-14 15:00:00,11.65,11.66,11.65,11.66,163800.0,11.65,11.66,11.65,11.66,163800.0
2013-06-14 15:10:00,11.65,11.67,11.65,11.66,72600.0,11.65,11.67,11.65,11.66,72600.0
2013-06-14 15:20:00,11.66,11.67,11.65,11.65,99600.0,11.66,11.67,11.65,11.65,99600.0
2013-06-14 15:30:00,11.65,11.67,11.65,11.66,130200.0,11.65,11.67,11.65,11.66,130200.0
2013-06-14 15:40:00,11.66,11.66,11.63,11.66,209400.0,11.66,11.66,11.63,11.66,209400.0
2013-06-14 15:50:00,11.65,11.67,11.65,11.66,643800.0,11.65,11.67,11.65,11.66,643800.0
2013-06-17 09:30:00,11.73,11.78,11.71,11.73,155400.0,11.73,11.78,11.71,11.73,155400.0
2013-06-17 09:40:00,11.74,11.75,11.7,11.7,163800.0,11.74,11.75,11.7,11.7,163800.0
2013-06-17 09:50:00,11.7,11.72,11.69,11.72,84600.0,11.7,11.72,11.69,11.72,84600.0
2013-06-17 10:00:00,11.72,11.72,11.68,11.71,80400.0,11.72,11.72,11.68,11.71,80400.0
2013-06-17 10:10:00,11.71,11.72,11.7,11.7,63000.0,11.71,11.72,11.7,11.7,63000.0
2013-06-17 10:20:00,11.7,11.7,11.68,11.69,110400.0,11.7,11.7,11.68,11.69,110400.0
2013-06-17 10:30:00,11.69,11.7,11.68,11.69,168000.0,11.69,11.7,11.68,11.69,168000.0
2013-06-17 10:40:00,11.69,11.71,11.69,11.7,222600.0,11.69,11.71,11.69,11.7,222600.0
2013-06-17 10:50:00,11.7,11.71,11.7,11.7,228000.0,11.7,11.71,11.7,11.7,228000.0
2013-06-17 11:00:00,11.71,11.73,11.7,11.72,103800.0,11.71,11.73,11.7,11.72,103800.0
2013-06-17 11:10:00,11.74,11.76,11.72,11.74,68400.0,11.74,11.76,11.72,11.74,68400.0
2013-06-17 11:20:00,11.72,11.74,11.71,11.72,60000.0,11.72,11.74,11.71,11.72,60000.0
2013-06-17 11:30:00,11.71,11.72,11.71,11.71,35400.0,11.71,11.72,11.71,11.71,35400.0
2013-06-17 11:40:00,11.72,11.72,11.71,11.71,61200.0,11.72,11.72,11.71,11.71,61200.0
2013-06-17 11:50:00,11.72,11.72,11.7,11.72,266400.0,11.72,11.72,11.7,11.72,266400.0
2013-06-17 12:00:00,11.72,11.72,11.71,11.72,28200.0,11.72,11.72,11.71,11.72,28200.0
2013-06-17 12:10:00,11.72,11.73,11.72,11.73,37200.0,11.72,11.73,11.72,11.73,37200.0
2013-06-17 12:20:00,11.74,11.74,11.73,11.73,22800.0,11.74,11.74,11.73,11.73,22800.0
2013-06-17 12:30:00,11.73,11.75,11.73,11.75,64800.0,11.73,11.75,11.73,11.75,64800.0
2013-06-17 12:40:00,11.76,11.76,11.74,11.74,53400.0,11.76,11.76,11.74,11.74,53400.0
2013-06-17 12:50:00,11.74,11.75,11.72,11.73,43200.0,11.74,11.75,11.72,11.73,43200.0
2013-06-17 13:00:00,11.72,11.73,11.72,11.72,46200.0,11.72,11.73,11.72,11.72,46200.0
2013-06-17 13:10:00,11.72,11.72,11.71,11.72,66000.0,11.72,11.72,11.71,11.72,66000.0
2013-06-17 13:20:00,11.72,11.76,11.72,11.76,70200.0,11.72,11.76,11.72,11.76,70200.0
2013-06-17 13:30:00,11.77,11.77,11.75,11.77,220800.0,11.77,11.77,11.75,11.77,220800.0
2013-06-17 13:40:00,11.77,11.77,11.76,11.76,67200.0,11.77,11.77,11.76,11.76,67200.0
2013-06-17 13:50:00,11.76,11.77,11.76,11.77,121800.0,11.76,11.77,11.76,11.77,121800.0
2013-06-17 14:00:00,11.77,11.77,11.75,11.77,157200.0,11.77,11.77,11.75,11.77,157200.0
2013-06-17 14:10:00,11.76,11.77,11.72,11.72,106800.0,11.76,11.77,11.72,11.72,106800.0
2013-06-17 14:20:00,11.73,11.73,11.71,11.72,220200.0,11.73,11.73,11.71,11.72,220200.0
2013-06-17 14:30:00,11.72,11.74,11.72,11.73,64800.0,11.72,11.74,11.72,11.73,64800.0
2013-06-17 14:40:00,11.73,11.74,11.71,11.71,84600.0,11.73,11.74,11.71,11.71,84600.0
2013-06-17 14:50:00,11.72,11.72,11.69,11.7,170400.0,11.72,11.72,11.69,11.7,170400.0
2013-06-17 15:00:00,11.7,11.71,11.69,11.71,76800.0,11.7,11.71,11.69,11.71,76800.0
2013-06-17 15:10:00,11.71,11.71,11.69,11.71,66000.0,11.71,11.71,11.69,11.71,66000.0
2013-06-17 15:20:00,11.72,11.73,11.71,11.72,60000.0,11.72,11.73,11.71,11.72,60000.0
2013-06-17 15:30:00,11.72,11.75,11.72,11.75,148800.0,11.72,11.75,11.72,11.75,148800.0
2013-06-17 15:40:00,11.75,11.76,11.74,11.75,207000.0,11.75,11.76,11.74,11.75,207000.0
2013-06-17 15:50:00,11.75,11.75,11.73,11.74,279600.0,11.75,11.75,11.73,11.74,279600.0
2013-06-18 09:30:00,11.74,11.77,11.71,11.72,47400.0,11.74,11.77,11.71,11.72,47400.0
2013-06-18 09:40:00,11.73,11.73,11.7,11.71,99000.0,11.73,11.73,11.7,11.71,99000.0
2013-06-18 09:50:00,11.72,11.72,11.71,11.71,28800.0,11.72,11.72,11.71,11.71,28800.0
2013-06-18 10:00:00,11.71,11.73,11.69,11.69,387600.0,11.71,11.73,11.69,11.69,387600.0
2013-06-18 10:10:00,11.7,11.73,11.68,11.71,243000.0,11.7,11.73,11.68,11.71,243000.0
2013-06-18 10:20:00,11.71,11.71,11.67,11.67,63600.0,11.71,11.71,11.67,11.67,63600.0
2013-06-18 10:30:00,11.67,11.68,11.66,11.67,37800.0,11.67,11.68,11.66,11.67,37800.0
2013-06-18 10:40:00,11.67,11.67,11.66,11.67,111000.0,11.67,11.67,11.66,11.67,111000.0
2013-06-18 10:50:00,11.67,11.67,11.64,11.64,110400.0,11.67,11.67,11.64,11.64,110400.0
2013-06-18 11:00:00,11.64,11.66,11.63,11.64,98400.0,11.64,11.66,11.63,11.64,98400.0
2013-06-18 11:10:00,11.63,11.64,11.62,11.63,34800.0,11.63,11.64,11.62,11.63,34800.0
2013-06-18 11:20:00,11.63,11.65,11.63,11.64,64200.0,11.63,11.65,11.63,11.64,64200.0
2013-06-18 11:30:00,11.64,11.66,11.64,11.65,58800.0,11.64,11.66,11.64,11.65,58800.0
2013-06-18 11:40:00,11.65,11.65,11.65,11.65,54600.0,11.65,11.65,11.65,11.65,54600.0
2013-06-18 11:50:00,11.65,11.66,11.64,11.65,54600.0,11.65,11.66,11.64,11.65,54600.0
2013-06-18 12:00:00,11.66,11.67,11.65,11.65,34800.0,11.66,11.67,11.65,11.65,34800.0
2013-06-18 12:10:00,11.65,11.67,11.65,11.67,32400.0,11.65,11.67,11.65,11.67,32400.0
2013-06-18 12:20:00,11.67,11.67,11.66,11.66,62400.0,11.67,11.67,11.66,11.66,62400.0
2013-06-18 12:30:00,11.67,11.68,11.66,11.67,60600.0,11.67,11.68,11.66,11.67,60600.0
2013-06-18 12:40:00,11.67,11.67,11.66,11.67,49800.0,11.67,11.67,11.66,11.67,49800.0
2013-06-18 12:50:00,11.67,11.71,11.67,11.7,82800.0,11.67,11.71,11.67,11.7,82800.0
2013-06-18 13:00:00,11.7,11.7,11.68,11.68,56400.0,11.7,11.7,11.68,11.68,56400.0
2013-06-18 13:10:00,11.67,11.68,11.63,11.64,54000.0,11.67,11.68,11.63,11.64,54000.0
2013-06-18 13:20:00,11.64,11.65,11.63,11.63,65400.0,11.64,11.65,11.63,11.63,65400.0
2013-06-18 13:30:00,11.63,11.63,11.63,11.63,89400.0,11.63,11.63,11.63,11.63,89400.0
2013-06-18 13:40:00,11.63,11.63,11.62,11.62,52800.0,11.63,11.63,11.62,11.62,52800.0
2013-06-18 13:50:00,11.62,11.64,11.62,11.63,168000.0,11.62,11.64,11.62,11.63,168000.0
2013-06-18 14:00:00,11.63,11.63,11.62,11.63,160800.0,11.63,11.63,11.62,11.63,160800.0
2013-06-18 14:10:00,11.63,11.63,11.62,11.63,175200.0,11.63,11.63,11.62,11.63,175200.0
2013-06-18 14:20:00,11.63,11.63,11.62,11.63,140400.0,11.63,11.63,11.62,11.63,140400.0
2013-06-18 14:30:00,11.63,11.66,11.63,11.65,166200.0,11.63,11.66,11.63,11.65,166200.0
2013-06-18 14:40:00,11.65,11.66,11.65,11.66,95400.0,11.65,11.66,11.65,11.66,95400.0
2013-06-18 14:50:00,11.66,11.68,11.66,11.68,135600.0,11.66,11.68,11.66,11.68,135600.0
2013-06-18 15:00:00,11.67,11.68,11.67,11.68,150000.0,11.67,11.68,11.67,11.68,150000.0
2013-06-18 15:10:00,11.68,11.69,11.67,11.68,165000.0,11.68,11.69,11.67,11.68,165000.0
2013-06-18 15:20:00,11.68,11.69,11.68,11.68,132600.0,11.68,11.69,11.68,11.68,132600.0
2013-06-18 15:30:00,11.68,11.69,11.68,11.68,197400.0,11.68,11.69,11.68,11.68,197400.0
2013-06-18 15:40:00,11.68,11.69,11.67,11.68,205200.0,11.68,11.69,11.67,11.68,205200.0
2013-06-18 15:50:00,11.67,11.69,11.67,11.69,427200.0,11.67,11.69,11.67,11.69,427200.0
2013-06-19 09:30:00,11.71,11.76,11.7,11.75,136200.0,11.71,11.76,11.7,11.75,136200.0
2013-06-19 09:40:00,11.74,11.74,11.69,11.7,133800.0,11.74,11.74,11.69,11.7,133800.0
2013-06-19 09:50:00,11.69,11.7,11.64,11.65,340800.0,11.69,11.7,11.64,11.65,340800.0
2013-06-19 10:00:00,11.65,11.67,11.62,11.62,175200.0,11.65,11.67,11.62,11.62,175200.0
2013-06-19 10:10:00,11.62,11.64,11.62,11.63,68400.0,11.62,11.64,11.62,11.63,68400.0
2013-06-19 10:20:00,11.63,11.65,11.63,11.64,79800.0,11.63,11.65,11.63,11.64,79800.0
2013-06-19 10:30:00,11.64,11.67,11.64,11.67,216600.0,11.64,11.67,11.64,11.67,216600.0
2013-06-19 10:40:00,11.67,11.68,11.66,11.67,58800.0,11.67,11.68,11.66,11.67,58800.0
2013-06-19 10:50:00,11.67,11.68,11.65,11.65,109200.0,11.67,11.68,11.65,11.65,109200.0
2013-06-19 11:00:00,11.65,11.66,11.65,11.66,97200.0,11.65,11.66,11.65,11.66,97200.0
2013-06-19 11:10:00,11.65,11.66,11.65,11.65,155400.0,11.65,11.66,11.65,11.65,155400.0
2013-06-19 11:20:00,11.65,11.66,11.65,11.66,93600.0,11.65,11.66,11.65,11.66,93600.0
2013-06-19 11:30:00,11.65,11.68,11.65,11.68,105600.0,11.65,11.68,11.65,11.68,105600.0
2013-06-19 11:40:00,11.67,11.67,11.66,11.66,21600.0,11.67,11.67,11.66,11.66,21600.0
2013-06-19 11:50:00,11.67,11.67,11.65,11.66,31200.0,11.67,11.67,11.65,11.66,31200.0
2013-06-19 12:00:00,11.65,11.66,11.65,11.65,57600.0,11.65,11.66,11.65,11.65,57600.0
2013-06-19 12:10:00,11.66,11.67,11.65,11.66,48000.0,11.66,11.67,11.65,11.66,48000.0
2013-06-19 12:20:00,11.65,11.66,11.65,11.66,138000.0,11.65,11.66,11.65,11.66,138000.0
2013-06-19 12:30:00,11.66,11.67,11.66,11.66,61800.0,11.66,11.67,11.66,11.66,61800.0
2013-06-19 12:40:00,11.66,11.67,11.66,11.67,60000.0,11.66,11.67,11.66,11.67,60000.0
2013-06-19 12:50:00,11.67,11.69,11.66,11.68,73800.0,11.67,11.69,11.66,11.68,73800.0
2013-06-19 13:00:00,11.68,11.69,11.68,11.69,32400.0,11.68,11.69,11.68,11.69,32400.0
2013-06-19 13:10:00,11.69,11.7,11.66,11.67,97800.0,11.69,11.7,11.66,11.67,97800.0
2013-06-19 13:20:00,11.67,11.67,11.66,11.67,111000.0,11.67,11.67,11.66,11.67,111000.0
2013-06-19 13:30:00,11.66,11.67,11.66,11.66,85800.0,11.66,11.67,11.66,11.66,85800.0
2013-06-19 13:40:00,11.66,11.67,11.65,11.66,43800.0,11.66,11.67,11.65,11.66,43800.0
2013-06-19 13:50:00,11.65,11.67,11.65,11.67,103800.0,11.65,11.67,11.65,11.67,103800.0
2013-06-19 14:00:00,11.67,11.68,11.61,11.64,271200.0,11.67,11.68,11.61,11.64,271200.0
2013-06-19 14:10:00,11.64,11.67,11.62,11.63,265800.0,11.64,11.67,11.62,11.63,265800.0
2013-06-19 14:20:00,11.63,11.64,11.59,11.63,158400.0,11.63,11.64,11.59,11.63,158400.0
2013-06-19 14:30:00,11.63,11.64,11.6,11.61,222000.0,11.63,11.64,11.6,11.61,222000.0
2013-06-19 14:40:00,11.62,11.64,11.6,11.62,154200.0,11.62,11.64,11.6,11.62,154200.0
2013-06-19 14:50:00,11.61,11.61,11.53,11.53,174000.0,11.61,11.61,11.53,11.53,174000.0
2013-06-19 15:00:00,11.54,11.56,11.53,11.54,118200.0,11.54,11.56,11.53,11.54,118200.0
2013-06-19 15:10:00,11.54,11.55,11.51,11.52,159600.0,11.54,11.55,11.51,11.52,159600.0
2013-06-19 15:20:00,11.53,11.54,11.52,11.53,143400.0,11.53,11.54,11.52,11.53,143400.0
2013-06-19 15:30:00,11.53,11.54,11.51,11.54,199800.0,11.53,11.54,11.51,11.54,199800.0
2013-06-19 15:40:00,11.54,11.54,11.48,11.49,268800.0,11.54,11.54,11.48,11.49,268800.0
2013-06-19 15:50:00,11.49,11.5,11.47,11.47,339000.0,11.49,11.5,11.47,11.47,339000.0
2013-06-20 09:30:00,11.4,11.42,11.27,11.31,230400.0,11.4,11.42,11.27,11.31,230400.0
2013-06-20 09:40:00,11.31,11.35,11.3,11.35,127800.0,11.31,11.35,11.3,11.35,127800.0
2013-06-20 09:50:00,11.34,11.35,11.32,11.33,76200.0,11.34,11.35,11.32,11.33,76200.0
2013-06-20 10:00:00,11.33,11.36,11.3,11.31,118800.0,11.33,11.36,11.3,11.31,118800.0
2013-06-20 10:10:00,11.31,11.32,11.24,11.26,178800.0,11.31,11.32,11.24,11.26,178800.0
2013-06-20 10:20:00,11.27,11.3,11.25,11.25,94200.0,11.27,11.3,11.25,11.25,94200.0
2013-06-20 10:30:00,11.25,11.25,11.22,11.24,121200.0,11.25,11.25,11.22,11.24,121200.0
2013-06-20 10:40:00,11.23,11.24,11.22,11.24,73800.0,11.23,11.24,11.22,11.24,73800.0
2013-06-20 10:50:00,11.24,11.32,11.23,11.31,235800.0,11.24,11.32,11.23,11.31,235800.0
2013-06-20 11:00:00,11.32,11.33,11.25,11.26,111000.0,11.32,11.33,11.25,11.26,111000.0
2013-06-20 11:10:00,11.26,11.29,11.24,11.24,54600.0,11.26,11.29,11.24,11.24,54600.0
2013-06-20 11:20:00,11.26,11.33,11.26,11.31,98400.0,11.26,11.33,11.26,11.31,98400.0
2013-06-20 11:30:00,11.31,11.32,11.27,11.28,61200.0,11.31,11.32,11.27,11.28,61200.0
2013-06-20 11:40:00,11.28,11.3,11.27,11.28,56400.0,11.28,11.3,11.27,11.28,56400.0
2013-06-20 11:50:00,11.28,11.31,11.28,11.28,39600.0,11.28,11.31,11.28,11.28,39600.0
2013-06-20 12:00:00,11.28,11.3,11.28,11.29,105000.0,11.28,11.3,11.28,11.29,105000.0
2013-06-20 12:10:00,11.29,11.3,11.27,11.29,81600.0,11.29,11.3,11.27,11.29,81600.0
2013-06-20 12:20:00,11.28,11.29,11.28,11.28,26400.0,11.28,11.29,11.28,11.28,26400.0
2013-06-20 12:30:00,11.28,11.3,11.28,11.3,72600.0,11.28,11.3,11.28,11.3,72600.0
2013-06-20 12:40:00,11.29,11.3,11.28,11.28,33000.0,11.29,11.3,11.28,11.28,33000.0
2013-06-20 12:50:00,11.28,11.28,11.26,11.27,64800.0,11.28,11.28,11.26,11.27,64800.0
2013-06-20 13:00:00,11.27,11.28,11.25,11.28,55200.0,11.27,11.28,11.25,11.28,55200.0
2013-06-20 13:10:00,11.28,11.28,11.24,11.24,59400.0,11.28,11.28,11.24,11.24,59400.0
2013-06-20 13:20:00,11.24,11.26,11.24,11.24,40200.0,11.24,11.26,11.24,11.24,40200.0
2013-06-20 13:30:00,11.24,11.26,11.24,11.25,63600.0,11.24,11.26,11.24,11.25,63600.0
2013-06-20 13:40:00,11.25,11.29,11.25,11.28,99600.0,11.25,11.29,11.25,11.28,99600.0
2013-06-20 13:50:00,11.28,11.29,11.27,11.28,75600.0,11.28,11.29,11.27,11.28,75600.0
2013-06-20 14:00:00,11.28,11.29,11.26,11.26,53400.0,11.28,11.29,11.26,11.26,53400.0
2013-06-20 14:10:00,11.26,11.27,11.22,11.24,121800.0,11.26,11.27,11.22,11.24,121800.0
2013-06-20 14:20:00,11.23,11.24,11.18,11.18,135600.0,11.23,11.24,11.18,11.18,135600.0
2013-06-20 14:30:00,11.19,11.2,11.18,11.19,106800.0,11.19,11.2,11.18,11.19,106800.0
2013-06-20 14:40:00,11.19,11.19,11.17,11.17,87600.0,11.19,11.19,11.17,11.17,87600.0
2013-06-20 14:50:00,11.18,11.18,11.15,11.15,127200.0,11.18,11.18,11.15,11.15,127200.0
2013-06-20 15:00:00,11.15,11.17,11.15,11.16,120000.0,11.15,11.17,11.15,11.16,120000.0
2013-06-20 15:10:00,11.16,11.16,11.13,11.13,124200.0,11.16,11.16,11.13,11.13,124200.0
2013-06-20 15:20:00,11.13,11.13,11.12,11.12,129000.0,11.13,11.13,11.12,11.12,129000.0
2013-06-20 15:30:00,11.12,11.13,11.11,11.12,190800.0,11.12,11.13,11.11,11.12,190800.0
2013-06-20 15:40:00,11.12,11.12,11.1,11.11,273000.0,11.12,11.12,11.1,11.11,273000.0
2013-06-20 15:50:00,11.11,11.15,11.11,11.12,466800.0,11.11,11.15,11.11,11.12,466800.0
2013-06-21 09:30:00,11.19,11.24,11.16,11.23,1111200.0,11.19,11.24,11.16,11.23,1111200.0
2013-06-21 09:40:00,11.24,11.29,11.23,11.26,128400.0,11.24,11.29,11.23,11.26,128400.0
2013-06-21 09:50:00,11.27,11.27,11.22,11.23,148200.0,11.27,11.27,11.22,11.23,148200.0
2013-06-21 10:00:00,11.22,11.26,11.22,11.22,174000.0,11.22,11.26,11.22,11.22,174000.0
2013-06-21 10:10:00,11.23,11.23,11.19,11.19,105000.0,11.23,11.23,11.19,11.19,105000.0
2013-06-21 10:20:00,11.19,11.19,11.15,11.15,174600.0,11.19,11.19,11.15,11.15,174600.0
2013-06-21 10:30:00,11.14,11.15,11.13,11.15,181800.0,11.14,11.15,11.13,11.15,181800.0
2013-06-21 10:40:00,11.15,11.18,11.12,11.16,237000.0,11.15,11.18,11.12,11.16,237000.0
2013-06-21 10:50:00,11.16,11.17,11.15,11.15,105600.0,11.16,11.17,11.15,11.15,105600.0
2013-06-21 11:00:00,11.15,11.15,11.1,11.11,227400.0,11.15,11.15,11.1,11.11,227400.0
2013-06-21 11:10:00,11.11,11.13,11.11,11.13,57600.0,11.11,11.13,11.11,11.13,57600.0
2013-06-21 11:20:00,11.13,11.13,11.09,11.09,104400.0,11.13,11.13,11.09,11.09,104400.0
2013-06-21 11:30:00,11.08,11.08,11.05,11.06,186000.0,11.08,11.08,11.05,11.06,186000.0
2013-06-21 11:40:00,11.06,11.09,11.06,11.08,112200.0,11.06,11.09,11.06,11.08,112200.0
2013-06-21 11:50:00,11.08,11.1,11.06,11.09,123000.0,11.08,11.1,11.06,11.09,123000.0
2013-06-21 12:00:00,11.09,11.1,11.06,11.07,158400.0,11.09,11.1,11.06,11.07,158400.0
2013-06-21 12:10:00,11.07,11.08,11.05,11.06,51000.0,11.07,11.08,11.05,11.06,51000.0
2013-06-21 12:20:00,11.06,11.06,11.03,11.04,103200.0,11.06,11.06,11.03,11.04,103200.0
2013-06-21 12:30:00,11.04,11.04,11.03,11.03,146400.0,11.04,11.04,11.03,11.03,146400.0
2013-06-21 12:40:00,11.03,11.06,11.02,11.05,200400.0,11.03,11.06,11.02,11.05,200400.0
2013-06-21 12:50:00,11.06,11.07,11.05,11.06,130800.0,11.06,11.07,11.05,11.06,130800.0
2013-06-21 13:00:00,11.06,11.06,11.05,11.06,120600.0,11.06,11.06,11.05,11.06,120600.0
2013-06-21 13:10:00,11.06,11.08,11.05,11.07,151200.0,11.06,11.08,11.05,11.07,151200.0
2013-06-21 13:20:00,11.07,11.07,11.04,11.04,75000.0,11.07,11.07,11.04,11.04,75000.0
2013-06-21 13:30:00,11.05,11.08,11.05,11.06,198600.0,11.05,11.08,11.05,11.06,198600.0
2013-06-21 13:40:00,11.06,11.07,11.04,11.04,90000.0,11.06,11.07,11.04,11.04,90000.0
2013-06-21 13:50:00,11.04,11.05,11.0,11.01,124800.0,11.04,11.05,11.0,11.01,124800.0
2013-06-21 14:00:00,11.02,11.03,11.0,11.0,87600.0,11.02,11.03,11.0,11.0,87600.0
2013-06-21 14:10:00,11.0,11.04,11.0,11.04,100800.0,11.0,11.04,11.0,11.04,100800.0
2013-06-21 14:20:00,11.04,11.05,11.02,11.05,90600.0,11.04,11.05,11.02,11.05,90600.0
2013-06-21 14:30:00,11.05,11.06,11.04,11.06,150000.0,11.05,11.06,11.04,11.06,150000.0
2013-06-21 14:40:00,11.06,11.06,11.04,11.05,144600.0,11.06,11.06,11.04,11.05,144600.0
2013-06-21 14:50:00,11.05,11.06,11.04,11.06,100200.0,11.05,11.06,11.04,11.06,100200.0
2013-06-21 15:00:00,11.06,11.08,11.05,11.08,130200.0,11.06,11.08,11.05,11.08,130200.0
2013-06-21 15:10:00,11.08,11.1,11.08,11.09,135600.0,11.08,11.1,11.08,11.09,135600.0
2013-06-21 15:20:00,11.09,11.11,11.09,11.1,132000.0,11.09,11.11,11.09,11.1,132000.0
2013-06-21 15:30:00,11.1,11.11,11.09,11.1,158400.0,11.1,11.11,11.09,11.1,158400.0
2013-06-21 15:40:00,11.1,11.1,11.07,11.09,205800.0,11.1,11.1,11.07,11.09,205800.0
2013-06-21 15:50:00,11.08,11.09,11.06,11.08,606000.0,11.08,11.09,11.06,11.08,606000.0
2013-06-24 09:30:00,11.04,11.1,10.83,10.84,666600.0,11.04,11.1,10.83,10.84,666600.0
2013-06-24 09:40:00,10.85,10.89,10.83,10.84,218400.0,10.85,10.89,10.83,10.84,218400.0
2013-06-24 09:50:00,10.85,10.85,10.73,10.74,288600.0,10.85,10.85,10.73,10.74,288600.0
2013-06-24 10:00:00,10.73,10.84,10.73,10.8,292800.0,10.73,10.84,10.73,10.8,292800.0
2013-06-24 10:10:00,10.8,10.81,10.75,10.81,192600.0,10.8,10.81,10.75,10.81,192600.0
2013-06-24 10:20:00,10.82,10.85,10.79,10.84,255000.0,10.82,10.85,10.79,10.84,255000.0
2013-06-24 10:30:00,10.84,10.9,10.82,10.9,306000.0,10.84,10.9,10.82,10.9,306000.0
2013-06-24 10:40:00,10.9,10.96,10.89,10.96,219000.0,10.9,10.96,10.89,10.96,219000.0
2013-06-24 10:50:00,10.96,10.97,10.93,10.96,118800.0,10.96,10.97,10.93,10.96,118800.0
2013-06-24 11:00:00,10.96,10.98,10.94,10.97,103200.0,10.96,10.98,10.94,10.97,103200.0
2013-06-24 11:10:00,10.97,10.99,10.91,10.91,144600.0,10.97,10.99,10.91,10.91,144600.0
2013-06-24 11:20:00,10.9,10.9,10.88,10.88,78600.0,10.9,10.9,10.88,10.88,78600.0
2013-06-24 11:30:00,10.88,10.92,10.88,10.91,46800.0,10.88,10.92,10.88,10.91,46800.0
2013-06-24 11:40:00,10.91,10.93,10.9,10.93,75600.0,10.91,10.93,10.9,10.93,75600.0
2013-06-24 11:50:00,10.93,10.95,10.92,10.93,68400.0,10.93,10.95,10.92,10.93,68400.0
2013-06-24 12:00:00,10.92,10.94,10.88,10.89,78000.0,10.92,10.94,10.88,10.89,78000.0
2013-06-24 12:10:00,10.89,10.9,10.87,10.88,89400.0,10.89,10.9,10.87,10.88,89400.0
2013-06-24 12:20:00,10.88,10.91,10.87,10.9,196200.0,10.88,10.91,10.87,10.9,196200.0
2013-06-24 12:30:00,10.9,10.93,10.89,10.91,91200.0,10.9,10.93,10.89,10.91,91200.0
2013-06-24 12:40:00,10.92,10.93,10.91,10.92,37200.0,10.92,10.93,10.91,10.92,37200.0
2013-06-24 12:50:00,10.92,10.94,10.91,10.94,68400.0,10.92,10.94,10.91,10.94,68400.0
2013-06-24 13:00:00,10.94,10.98,10.94,10.97,81000.0,10.94,10.98,10.94,10.97,81000.0
2013-06-24 13:10:00,10.97,11.03,10.97,11.03,105600.0,10.97,11.03,10.97,11.03,105600.0
2013-06-24 13:20:00,11.03,11.04,11.01,11.04,87600.0,11.03,11.04,11.01,11.04,87600.0
2013-06-24 13:30:00,11.04,11.07,11.03,11.07,190800.0,11.04,11.07,11.03,11.07,190800.0
2013-06-24 13:40:00,11.07,11.11,11.06,11.08,124200.0,11.07,11.11,11.06,11.08,124200.0
2013-06-24 13:50:00,11.08,11.09,11.05,11.05,142800.0,11.08,11.09,11.05,11.05,142800.0
2013-06-24 14:00:00,11.05,11.06,11.03,11.05,252600.0,11.05,11.06,11.03,11.05,252600.0
2013-06-24 14:10:00,11.06,11.06,11.03,11.05,114000.0,11.06,11.06,11.03,11.05,114000.0
2013-06-24 14:20:00,11.05,11.06,11.03,11.04,243600.0,11.05,11.06,11.03,11.04,243600.0
2013-06-24 14:30:00,11.05,11.07,11.04,11.06,160800.0,11.05,11.07,11.04,11.06,160800.0
2013-06-24 14:40:00,11.07,11.07,11.04,11.06,127800.0,11.07,11.07,11.04,11.06,127800.0
2013-06-24 14:50:00,11.06,11.07,11.04,11.05,198600.0,11.06,11.07,11.04,11.05,198600.0
2013-06-24 15:00:00,11.05,11.11,11.05,11.09,512400.0,11.05,11.11,11.05,11.09,512400.0
2013-06-24 15:10:00,11.09,11.12,11.09,11.1,178200.0,11.09,11.12,11.09,11.1,178200.0
2013-06-24 15:20:00,11.1,11.13,11.08,11.09,262200.0,11.1,11.13,11.08,11.09,262200.0
2013-06-24 15:30:00,11.09,11.12,11.09,11.12,275400.0,11.09,11.12,11.09,11.12,275400.0
2013-06-24 15:40:00,11.12,11.13,11.08,11.09,520800.0,11.12,11.13,11.08,11.09,520800.0
2013-06-24 15:50:00,11.09,11.09,11.06,11.06,798600.0,11.09,11.09,11.06,11.06,798600.0
2013-06-25 09:30:00,11.16,11.16,11.07,11.1,102000.0,11.16,11.16,11.07,11.1,102000.0
2013-06-25 09:40:00,11.1,11.17,11.09,11.09,109800.0,11.1,11.17,11.09,11.09,109800.0
2013-06-25 09:50:00,11.09,11.12,11.07,11.09,91800.0,11.09,11.12,11.07,11.09,91800.0
2013-06-25 10:00:00,11.09,11.11,11.07,11.08,142800.0,11.09,11.11,11.07,11.08,142800.0
2013-06-25 10:10:00,11.08,11.08,11.03,11.05,135000.0,11.08,11.08,11.03,11.05,135000.0
2013-06-25 10:20:00,11.05,11.09,11.04,11.08,115200.0,11.05,11.09,11.04,11.08,115200.0
2013-06-25 10:30:00,11.07,11.1,11.06,11.1,264000.0,11.07,11.1,11.06,11.1,264000.0
2013-06-25 10:40:00,11.09,11.11,11.08,11.1,90000.0,11.09,11.11,11.08,11.1,90000.0
2013-06-25 10:50:00,11.1,11.16,11.09,11.16,72000.0,11.1,11.16,11.09,11.16,72000.0
2013-06-25 11:00:00,11.16,11.2,11.16,11.19,78600.0,11.16,11.2,11.16,11.19,78600.0
2013-06-25 11:10:00,11.19,11.2,11.15,11.16,60600.0,11.19,11.2,11.15,11.16,60600.0
2013-06-25 11:20:00,11.16,11.17,11.16,11.17,57000.0,11.16,11.17,11.16,11.17,57000.0
2013-06-25 11:30:00,11.17,11.18,11.16,11.18,71400.0,11.17,11.18,11.16,11.18,71400.0
2013-06-25 11:40:00,11.17,11.18,11.16,11.17,97200.0,11.17,11.18,11.16,11.17,97200.0
2013-06-25 11:50:00,11.17,11.2,11.17,11.2,72000.0,11.17,11.2,11.17,11.2,72000.0
2013-06-25 12:00:00,11.2,11.21,11.18,11.21,35400.0,11.2,11.21,11.18,11.21,35400.0
2013-06-25 12:10:00,11.21,11.22,11.2,11.22,46800.0,11.21,11.22,11.2,11.22,46800.0
2013-06-25 12:20:00,11.22,11.23,11.2,11.23,65400.0,11.22,11.23,11.2,11.23,65400.0
2013-06-25 12:30:00,11.23,11.25,11.23,11.24,47400.0,11.23,11.25,11.23,11.24,47400.0
2013-06-25 12:40:00,11.24,11.24,11.23,11.24,31200.0,11.24,11.24,11.23,11.24,31200.0
2013-06-25 12:50:00,11.24,11.25,11.24,11.24,25800.0,11.24,11.25,11.24,11.24,25800.0
2013-06-25 13:00:00,11.24,11.24,11.22,11.22,73200.0,11.24,11.24,11.22,11.22,73200.0
2013-06-25 13:10:00,11.22,11.24,11.2,11.21,91200.0,11.22,11.24,11.2,11.21,91200.0
2013-06-25 13:20:00,11.2,11.22,11.2,11.21,93600.0,11.2,11.22,11.2,11.21,93600.0
2013-06-25 13:30:00,11.21,11.21,11.2,11.21,49800.0,11.21,11.21,11.2,11.21,49800.0
2013-06-25 13:40:00,11.21,11.23,11.21,11.23,51600.0,11.21,11.23,11.21,11.23,51600.0
2013-06-25 13:50:00,11.23,11.23,11.22,11.22,91800.0,11.23,11.23,11.22,11.22,91800.0
2013-06-25 14:00:00,11.22,11.23,11.2,11.2,117600.0,11.22,11.23,11.2,11.2,117600.0
2013-06-25 14:10:00,11.21,11.22,11.2,11.21,85800.0,11.21,11.22,11.2,11.21,85800.0
2013-06-25 14:20:00,11.21,11.21,11.19,11.21,87600.0,11.21,11.21,11.19,11.21,87600.0
2013-06-25 14:30:00,11.21,11.22,11.2,11.2,156000.0,11.21,11.22,11.2,11.2,156000.0
2013-06-25 14:40:00,11.21,11.21,11.2,11.21,45000.0,11.21,11.21,11.2,11.21,45000.0
2013-06-25 14:50:00,11.21,11.21,11.19,11.2,91800.0,11.21,11.21,11.19,11.2,91800.0
2013-06-25 15:00:00,11.2,11.2,11.17,11.18,226200.0,11.2,11.2,11.17,11.18,226200.0
2013-06-25 15:10:00,11.18,11.19,11.17,11.18,126600.0,11.18,11.19,11.17,11.18,126600.0
2013-06-25 15:20:00,11.18,11.22,11.18,11.22,118200.0,11.18,11.22,11.18,11.22,118200.0
2013-06-25 15:30:00,11.22,11.22,11.2,11.21,219000.0,11.22,11.22,11.2,11.21,219000.0
2013-06-25 15:40:00,11.21,11.22,11.2,11.21,280800.0,11.21,11.22,11.2,11.21,280800.0
2013-06-25 15:50:00,11.2,11.22,11.2,11.2,386400.0,11.2,11.22,11.2,11.2,386400.0
2013-06-26 09:30:00,11.28,11.33,11.28,11.33,85800.0,11.28,11.33,11.28,11.33,85800.0
2013-06-26 09:40:00,11.33,11.35,11.28,11.29,83400.0,11.33,11.35,11.28,11.29,83400.0
2013-06-26 09:50:00,11.29,11.29,11.26,11.29,50400.0,11.29,11.29,11.26,11.29,50400.0
2013-06-26 10:00:00,11.29,11.29,11.21,11.23,72600.0,11.29,11.29,11.21,11.23,72600.0
2013-06-26 10:10:00,11.23,11.23,11.2,11.22,59400.0,11.23,11.23,11.2,11.22,59400.0
2013-06-26 10:20:00,11.21,11.23,11.18,11.19,40800.0,11.21,11.23,11.18,11.19,40800.0
2013-06-26 10:30:00,11.19,11.22,11.19,11.22,33000.0,11.19,11.22,11.19,11.22,33000.0
2013-06-26 10:40:00,11.23,11.23,11.21,11.21,54000.0,11.23,11.23,11.21,11.21,54000.0
2013-06-26 10:50:00,11.21,11.22,11.17,11.17,74400.0,11.21,11.22,11.17,11.17,74400.0
2013-06-26 11:00:00,11.17,11.17,11.15,11.15,87000.0,11.17,11.17,11.15,11.15,87000.0
2013-06-26 11:10:00,11.16,11.19,11.15,11.18,41400.0,11.16,11.19,11.15,11.18,41400.0
2013-06-26 11:20:00,11.18,11.19,11.16,11.16,81000.0,11.18,11.19,11.16,11.16,81000.0
2013-06-26 11:30:00,11.16,11.16,11.13,11.14,31800.0,11.16,11.16,11.13,11.14,31800.0
2013-06-26 11:40:00,11.14,11.15,11.13,11.13,13200.0,11.14,11.15,11.13,11.13,13200.0
2013-06-26 11:50:00,11.13,11.13,11.1,11.11,29400.0,11.13,11.13,11.1,11.11,29400.0
2013-06-26 12:00:00,11.11,11.14,11.11,11.12,25200.0,11.11,11.14,11.11,11.12,25200.0
2013-06-26 12:10:00,11.12,11.14,11.11,11.12,66600.0,11.12,11.14,11.11,11.12,66600.0
2013-06-26 12:20:00,11.12,11.12,11.1,11.12,171600.0,11.12,11.12,11.1,11.12,171600.0
2013-06-26 12:30:00,11.11,11.13,11.11,11.13,30600.0,11.11,11.13,11.11,11.13,30600.0
2013-06-26 12:40:00,11.13,11.14,11.11,11.12,31800.0,11.13,11.14,11.11,11.12,31800.0
2013-06-26 12:50:00,11.11,11.11,11.1,11.11,65400.0,11.11,11.11,11.1,11.11,65400.0
2013-06-26 13:00:00,11.1,11.11,11.09,11.1,31800.0,11.1,11.11,11.09,11.1,31800.0
2013-06-26 13:10:00,11.1,11.11,11.1,11.1,39600.0,11.1,11.11,11.1,11.1,39600.0
2013-06-26 13:20:00,11.1,11.1,11.09,11.1,41400.0,11.1,11.1,11.09,11.1,41400.0
2013-06-26 13:30:00,11.1,11.11,11.1,11.11,34200.0,11.1,11.11,11.1,11.11,34200.0
2013-06-26 13:40:00,11.11,11.11,11.08,11.08,115800.0,11.11,11.11,11.08,11.08,115800.0
2013-06-26 13:50:00,11.08,11.09,11.08,11.08,56400.0,11.08,11.09,11.08,11.08,56400.0
2013-06-26 14:00:00,11.08,11.09,11.07,11.07,72000.0,11.08,11.09,11.07,11.07,72000.0
2013-06-26 14:10:00,11.07,11.08,11.07,11.07,53400.0,11.07,11.08,11.07,11.07,53400.0
2013-06-26 14:20:00,11.07,11.09,11.07,11.09,36000.0,11.07,11.09,11.07,11.09,36000.0
2013-06-26 14:30:00,11.1,11.1,11.08,11.09,67800.0,11.1,11.1,11.08,11.09,67800.0
2013-06-26 14:40:00,11.09,11.1,11.09,11.1,52200.0,11.09,11.1,11.09,11.1,52200.0
2013-06-26 14:50:00,11.1,11.1,11.09,11.1,63000.0,11.1,11.1,11.09,11.1,63000.0
2013-06-26 15:00:00,11.1,11.11,11.1,11.1,69600.0,11.1,11.11,11.1,11.1,69600.0
2013-06-26 15:10:00,11.1,11.1,11.09,11.09,33600.0,11.1,11.1,11.09,11.09,33600.0
2013-06-26 15:20:00,11.09,11.09,11.08,11.09,54600.0,11.09,11.09,11.08,11.09,54600.0
2013-06-26 15:30:00,11.09,11.1,11.08,11.09,91200.0,11.09,11.1,11.08,11.09,91200.0
2013-06-26 15:40:00,11.09,11.1,11.06,11.08,168600.0,11.09,11.1,11.06,11.08,168600.0
2013-06-26 15:50:00,11.08,11.08,11.03,11.04,704400.0,11.08,11.08,11.03,11.04,704400.0
2013-06-27 09:30:00,11.09,11.2,11.09,11.13,84600.0,11.09,11.2,11.09,11.13,84600.0
2013-06-27 09:40:00,11.13,11.15,11.13,11.13,29400.0,11.13,11.15,11.13,11.13,29400.0
2013-06-27 09:50:00,11.14,11.18,11.14,11.18,27000.0,11.14,11.18,11.14,11.18,27000.0
2013-06-27 10:00:00,11.17,11.18,11.13,11.15,90600.0,11.17,11.18,11.13,11.15,90600.0
2013-06-27 10:10:00,11.17,11.18,11.15,11.17,79800.0,11.17,11.18,11.15,11.17,79800.0
2013-06-27 10:20:00,11.19,11.23,11.19,11.23,62400.0,11.19,11.23,11.19,11.23,62400.0
2013-06-27 10:30:00,11.23,11.24,11.2,11.2,106200.0,11.23,11.24,11.2,11.2,106200.0
2013-06-27 10:40:00,11.2,11.22,11.17,11.18,101400.0,11.2,11.22,11.17,11.18,101400.0
2013-06-27 10:50:00,11.19,11.21,11.18,11.19,55800.0,11.19,11.21,11.18,11.19,55800.0
2013-06-27 11:00:00,11.2,11.22,11.19,11.19,63600.0,11.2,11.22,11.19,11.19,63600.0
2013-06-27 11:10:00,11.19,11.19,11.16,11.17,54600.0,11.19,11.19,11.16,11.17,54600.0
2013-06-27 11:20:00,11.16,11.17,11.13,11.15,67200.0,11.16,11.17,11.13,11.15,67200.0
2013-06-27 11:30:00,11.15,11.17,11.15,11.17,69000.0,11.15,11.17,11.15,11.17,69000.0
2013-06-27 11:40:00,11.16,11.17,11.16,11.17,31800.0,11.16,11.17,11.16,11.17,31800.0
2013-06-27 11:50:00,11.17,11.17,11.16,11.17,36000.0,11.17,11.17,11.16,11.17,36000.0
2013-06-27 12:00:00,11.17,11.17,11.15,11.17,81000.0,11.17,11.17,11.15,11.17,81000.0
2013-06-27 12:10:00,11.17,11.18,11.16,11.17,75000.0,11.17,11.18,11.16,11.17,75000.0
2013-06-27 12:20:00,11.17,11.17,11.14,11.14,34800.0,11.17,11.17,11.14,11.14,34800.0
2013-06-27 12:30:00,11.15,11.17,11.15,11.16,40200.0,11.15,11.17,11.15,11.16,40200.0
2013-06-27 12:40:00,11.17,11.18,11.16,11.16,52200.0,11.17,11.18,11.16,11.16,52200.0
2013-06-27 12:50:00,11.16,11.17,11.14,11.14,258000.0,11.16,11.17,11.14,11.14,258000.0
2013-06-27 13:00:00,11.14,11.15,11.13,11.14,71400.0,11.14,11.15,11.13,11.14,71400.0
2013-06-27 13:10:00,11.15,11.15,11.13,11.14,45600.0,11.15,11.15,11.13,11.14,45600.0
2013-06-27 13:20:00,11.15,11.15,11.13,11.13,26400.0,11.15,11.15,11.13,11.13,26400.0
2013-06-27 13:30:00,11.14,11.17,11.14,11.16,41400.0,11.14,11.17,11.14,11.16,41400.0
2013-06-27 13:40:00,11.16,11.17,11.16,11.17,24000.0,11.16,11.17,11.16,11.17,24000.0
2013-06-27 13:50:00,11.17,11.17,11.13,11.13,37200.0,11.17,11.17,11.13,11.13,37200.0
2013-06-27 14:00:00,11.14,11.14,11.13,11.14,44400.0,11.14,11.14,11.13,11.14,44400.0
2013-06-27 14:10:00,11.13,11.14,11.13,11.14,35400.0,11.13,11.14,11.13,11.14,35400.0
2013-06-27 14:20:00,11.14,11.14,11.12,11.13,50400.0,11.14,11.14,11.12,11.13,50400.0
2013-06-27 14:30:00,11.13,11.14,11.13,11.13,64200.0,11.13,11.14,11.13,11.13,64200.0
2013-06-27 14:40:00,11.13,11.14,11.12,11.12,53400.0,11.13,11.14,11.12,11.12,53400.0
2013-06-27 14:50:00,11.13,11.14,11.12,11.12,51600.0,11.13,11.14,11.12,11.12,51600.0
2013-06-27 15:00:00,11.13,11.13,11.11,11.11,72600.0,11.13,11.13,11.11,11.11,72600.0
2013-06-27 15:10:00,11.11,11.13,11.11,11.13,45000.0,11.11,11.13,11.11,11.13,45000.0
2013-06-27 15:20:00,11.13,11.14,11.12,11.13,70200.0,11.13,11.14,11.12,11.13,70200.0
2013-06-27 15:30:00,11.13,11.14,11.12,11.13,63600.0,11.13,11.14,11.12,11.13,63600.0
2013-06-27 15:40:00,11.13,11.14,11.12,11.14,123000.0,11.13,11.14,11.12,11.14,123000.0
2013-06-27 15:50:00,11.13,11.15,11.13,11.13,198600.0,11.13,11.15,11.13,11.13,198600.0
2013-06-28 09:30:00,11.13,11.21,11.13,11.16,183600.0,11.13,11.21,11.13,11.16,183600.0
2013-06-28 09:40:00,11.18,11.18,11.12,11.16,45600.0,11.18,11.18,11.12,11.16,45600.0
2013-06-28 09:50:00,11.16,11.16,11.12,11.13,60600.0,11.16,11.16,11.12,11.13,60600.0
2013-06-28 10:00:00,11.15,11.16,11.13,11.16,92400.0,11.15,11.16,11.13,11.16,92400.0
2013-06-28 10:10:00,11.17,11.21,11.16,11.2,115800.0,11.17,11.21,11.16,11.2,115800.0
2013-06-28 10:20:00,11.2,11.24,11.19,11.23,190200.0,11.2,11.24,11.19,11.23,190200.0
2013-06-28 10:30:00,11.24,11.26,11.22,11.22,140400.0,11.24,11.26,11.22,11.22,140400.0
2013-06-28 10:40:00,11.22,11.22,11.2,11.22,101400.0,11.22,11.22,11.2,11.22,101400.0
2013-06-28 10:50:00,11.22,11.23,11.21,11.22,81000.0,11.22,11.23,11.21,11.22,81000.0
2013-06-28 11:00:00,11.22,11.24,11.21,11.23,78000.0,11.22,11.24,11.21,11.23,78000.0
2013-06-28 11:10:00,11.24,11.26,11.22,11.23,140400.0,11.24,11.26,11.22,11.23,140400.0
2013-06-28 11:20:00,11.23,11.25,11.23,11.25,195000.0,11.23,11.25,11.23,11.25,195000.0
2013-06-28 11:30:00,11.25,11.25,11.23,11.23,150600.0,11.25,11.25,11.23,11.23,150600.0
2013-06-28 11:40:00,11.24,11.25,11.22,11.24,88200.0,11.24,11.25,11.22,11.24,88200.0
2013-06-28 11:50:00,11.25,11.25,11.23,11.24,47400.0,11.25,11.25,11.23,11.24,47400.0
2013-06-28 12:00:00,11.24,11.25,11.22,11.24,91800.0,11.24,11.25,11.22,11.24,91800.0
2013-06-28 12:10:00,11.23,11.24,11.21,11.22,159600.0,11.23,11.24,11.21,11.22,159600.0
2013-06-28 12:20:00,11.22,11.23,11.2,11.23,49800.0,11.22,11.23,11.2,11.23,49800.0
2013-06-28 12:30:00,11.24,11.24,11.22,11.24,72000.0,11.24,11.24,11.22,11.24,72000.0
2013-06-28 12:40:00,11.24,11.24,11.21,11.22,69600.0,11.24,11.24,11.21,11.22,69600.0
2013-06-28 12:50:00,11.21,11.24,11.21,11.23,8400.0,11.21,11.24,11.21,11.23,8400.0
2013-06-28 13:00:00,11.22,11.23,11.22,11.22,73800.0,11.22,11.23,11.22,11.22,73800.0
2013-06-28 13:10:00,11.22,11.24,11.22,11.24,32400.0,11.22,11.24,11.22,11.24,32400.0
2013-06-28 13:20:00,11.23,11.24,11.22,11.22,30000.0,11.23,11.24,11.22,11.22,30000.0
2013-06-28 13:30:00,11.22,11.23,11.22,11.22,37200.0,11.22,11.23,11.22,11.22,37200.0
2013-06-28 13:40:00,11.22,11.23,11.21,11.22,64200.0,11.22,11.23,11.21,11.22,64200.0
2013-06-28 13:50:00,11.22,11.24,11.22,11.23,46200.0,11.22,11.24,11.22,11.23,46200.0
2013-06-28 14:00:00,11.23,11.23,11.22,11.23,38400.0,11.23,11.23,11.22,11.23,38400.0
2013-06-28 14:10:00,11.23,11.24,11.22,11.22,57600.0,11.23,11.24,11.22,11.22,57600.0
2013-06-28 14:20:00,11.22,11.23,11.21,11.22,78000.0,11.22,11.23,11.21,11.22,78000.0
2013-06-28 14:30:00,11.22,11.23,11.22,11.22,58800.0,11.22,11.23,11.22,11.22,58800.0
2013-06-28 14:40:00,11.22,11.23,11.21,11.23,53400.0,11.22,11.23,11.21,11.23,53400.0
2013-06-28 14:50:00,11.24,11.24,11.22,11.22,79800.0,11.24,11.24,11.22,11.22,79800.0
2013-06-28 15:00:00,11.22,11.23,11.2,11.21,57600.0,11.22,11.23,11.2,11.21,57600.0
2013-06-28 15:10:00,11.21,11.24,11.2,11.22,127200.0,11.21,11.24,11.2,11.22,127200.0
2013-06-28 15:20:00,11.22,11.24,11.22,11.24,133200.0,11.22,11.24,11.22,11.24,133200.0
2013-06-28 15:30:00,11.25,11.3,11.25,11.3,179400.0,11.25,11.3,11.25,11.3,179400.0
2013-06-28 15:40:00,11.3,11.31,11.26,11.26,211200.0,11.3,11.31,11.26,11.26,211200.0
2013-06-28 15:50:00,11.26,11.27,11.19,11.2,591600.0,11.26,11.27,11.19,11.2,591600.0
2013-07-01 09:30:00,11.22,11.26,11.22,11.23,135000.0,11.22,11.26,11.22,11.23,135000.0
2013-07-01 09:40:00,11.23,11.24,11.16,11.18,109800.0,11.23,11.24,11.16,11.18,109800.0
2013-07-01 09:50:00,11.19,11.19,11.14,11.16,80400.0,11.19,11.19,11.14,11.16,80400.0
2013-07-01 10:00:00,11.18,11.23,11.17,11.21,99600.0,11.18,11.23,11.17,11.21,99600.0
2013-07-01 10:10:00,11.21,11.22,11.18,11.18,193800.0,11.21,11.22,11.18,11.18,193800.0
2013-07-01 10:20:00,11.17,11.2,11.17,11.19,115800.0,11.17,11.2,11.17,11.19,115800.0
2013-07-01 10:30:00,11.19,11.2,11.18,11.19,79200.0,11.19,11.2,11.18,11.19,79200.0
2013-07-01 10:40:00,11.2,11.21,11.18,11.19,144600.0,11.2,11.21,11.18,11.19,144600.0
2013-07-01 10:50:00,11.2,11.23,11.19,11.22,133200.0,11.2,11.23,11.19,11.22,133200.0
2013-07-01 11:00:00,11.22,11.25,11.22,11.25,74400.0,11.22,11.25,11.22,11.25,74400.0
2013-07-01 11:10:00,11.25,11.27,11.24,11.27,178800.0,11.25,11.27,11.24,11.27,178800.0
2013-07-01 11:20:00,11.27,11.28,11.26,11.27,34800.0,11.27,11.28,11.26,11.27,34800.0
2013-07-01 11:30:00,11.26,11.29,11.26,11.28,153600.0,11.26,11.29,11.26,11.28,153600.0
2013-07-01 11:40:00,11.28,11.29,11.27,11.28,17400.0,11.28,11.29,11.27,11.28,17400.0
2013-07-01 11:50:00,11.29,11.3,11.28,11.28,357600.0,11.29,11.3,11.28,11.28,357600.0
2013-07-01 12:00:00,11.28,11.29,11.27,11.28,41400.0,11.28,11.29,11.27,11.28,41400.0
2013-07-01 12:10:00,11.28,11.28,11.26,11.27,68400.0,11.28,11.28,11.26,11.27,68400.0
2013-07-01 12:20:00,11.27,11.27,11.25,11.26,31800.0,11.27,11.27,11.25,11.26,31800.0
2013-07-01 12:30:00,11.26,11.27,11.26,11.26,49800.0,11.26,11.27,11.26,11.26,49800.0
2013-07-01 12:40:00,11.27,11.27,11.26,11.27,29400.0,11.27,11.27,11.26,11.27,29400.0
2013-07-01 12:50:00,11.27,11.27,11.26,11.26,72000.0,11.27,11.27,11.26,11.26,72000.0
2013-07-01 13:00:00,11.26,11.26,11.25,11.26,65400.0,11.26,11.26,11.25,11.26,65400.0
2013-07-01 13:10:00,11.26,11.27,11.25,11.26,44400.0,11.26,11.27,11.25,11.26,44400.0
2013-07-01 13:20:00,11.26,11.27,11.24,11.26,241800.0,11.26,11.27,11.24,11.26,241800.0
2013-07-01 13:30:00,11.26,11.26,11.24,11.24,40800.0,11.26,11.26,11.24,11.24,40800.0
2013-07-01 13:40:00,11.24,11.25,11.22,11.22,55800.0,11.24,11.25,11.22,11.22,55800.0
2013-07-01 13:50:00,11.22,11.22,11.2,11.2,41400.0,11.22,11.22,11.2,11.2,41400.0
2013-07-01 14:00:00,11.2,11.22,11.2,11.22,144000.0,11.2,11.22,11.2,11.22,144000.0
2013-07-01 14:10:00,11.21,11.22,11.2,11.21,59400.0,11.21,11.22,11.2,11.21,59400.0
2013-07-01 14:20:00,11.21,11.21,11.2,11.21,64200.0,11.21,11.21,11.2,11.21,64200.0
2013-07-01 14:30:00,11.21,11.23,11.21,11.23,70200.0,11.21,11.23,11.21,11.23,70200.0
2013-07-01 14:40:00,11.23,11.24,11.23,11.24,116400.0,11.23,11.24,11.23,11.24,116400.0
2013-07-01 14:50:00,11.24,11.26,11.24,11.26,48600.0,11.24,11.26,11.24,11.26,48600.0
2013-07-01 15:00:00,11.26,11.26,11.24,11.24,79200.0,11.26,11.26,11.24,11.24,79200.0
2013-07-01 15:10:00,11.24,11.24,11.22,11.22,154800.0,11.24,11.24,11.22,11.22,154800.0
2013-07-01 15:20:00,11.22,11.23,11.21,11.21,182400.0,11.22,11.23,11.21,11.21,182400.0
2013-07-01 15:30:00,11.21,11.21,11.19,11.19,101400.0,11.21,11.21,11.19,11.19,101400.0
2013-07-01 15:40:00,11.19,11.19,11.16,11.17,197400.0,11.19,11.19,11.16,11.17,197400.0
2013-07-01 15:50:00,11.17,11.19,11.16,11.17,429000.0,11.17,11.19,11.16,11.17,429000.0
2013-07-02 09:30:00,11.14,11.18,11.05,11.06,299400.0,11.14,11.18,11.05,11.06,299400.0
2013-07-02 09:40:00,11.07,11.08,10.94,11.06,508800.0,11.07,11.08,10.94,11.06,508800.0
2013-07-02 09:50:00,11.05,11.07,11.01,11.04,98400.0,11.05,11.07,11.01,11.04,98400.0
2013-07-02 10:00:00,11.05,11.05,10.97,11.03,202800.0,11.05,11.05,10.97,11.03,202800.0
2013-07-02 10:10:00,11.03,11.03,10.99,11.02,130200.0,11.03,11.03,10.99,11.02,130200.0
2013-07-02 10:20:00,11.02,11.03,10.99,10.99,226800.0,11.02,11.03,10.99,10.99,226800.0
2013-07-02 10:30:00,10.98,10.99,10.95,10.95,172200.0,10.98,10.99,10.95,10.95,172200.0
2013-07-02 10:40:00,10.96,10.98,10.96,10.98,205200.0,10.96,10.98,10.96,10.98,205200.0
2013-07-02 10:50:00,10.98,11.01,10.97,11.0,132600.0,10.98,11.01,10.97,11.0,132600.0
2013-07-02 11:00:00,11.0,11.02,10.98,11.0,177000.0,11.0,11.02,10.98,11.0,177000.0
2013-07-02 11:10:00,11.0,11.02,10.99,11.0,135000.0,11.0,11.02,10.99,11.0,135000.0
2013-07-02 11:20:00,11.0,11.02,11.0,11.02,210600.0,11.0,11.02,11.0,11.02,210600.0
2013-07-02 11:30:00,11.01,11.03,11.01,11.02,196200.0,11.01,11.03,11.01,11.02,196200.0
2013-07-02 11:40:00,11.02,11.03,10.99,11.01,177600.0,11.02,11.03,10.99,11.01,177600.0
2013-07-02 11:50:00,11.0,11.01,10.99,11.01,103800.0,11.0,11.01,10.99,11.01,103800.0
2013-07-02 12:00:00,11.01,11.01,10.99,11.0,69600.0,11.01,11.01,10.99,11.0,69600.0
2013-07-02 12:10:00,10.99,11.0,10.99,11.0,78600.0,10.99,11.0,10.99,11.0,78600.0
2013-07-02 12:20:00,11.0,11.02,10.99,11.01,46200.0,11.0,11.02,10.99,11.01,46200.0
2013-07-02 12:30:00,11.01,11.03,11.01,11.03,48000.0,11.01,11.03,11.01,11.03,48000.0
2013-07-02 12:40:00,11.03,11.03,11.01,11.02,78000.0,11.03,11.03,11.01,11.02,78000.0
2013-07-02 12:50:00,11.02,11.02,11.01,11.02,69600.0,11.02,11.02,11.01,11.02,69600.0
2013-07-02 13:00:00,11.01,11.02,11.01,11.02,83400.0,11.01,11.02,11.01,11.02,83400.0
2013-07-02 13:10:00,11.02,11.02,11.01,11.02,91200.0,11.02,11.02,11.01,11.02,91200.0
2013-07-02 13:20:00,11.02,11.05,11.02,11.05,99600.0,11.02,11.05,11.02,11.05,99600.0
2013-07-02 13:30:00,11.05,11.07,11.03,11.03,157800.0,11.05,11.07,11.03,11.03,157800.0
2013-07-02 13:40:00,11.03,11.05,11.02,11.03,161400.0,11.03,11.05,11.02,11.03,161400.0
2013-07-02 13:50:00,11.03,11.07,11.03,11.06,58200.0,11.03,11.07,11.03,11.06,58200.0
2013-07-02 14:00:00,11.06,11.06,11.04,11.04,61800.0,11.06,11.06,11.04,11.04,61800.0
2013-07-02 14:10:00,11.03,11.04,11.03,11.03,62400.0,11.03,11.04,11.03,11.03,62400.0
2013-07-02 14:20:00,11.03,11.04,11.02,11.03,93600.0,11.03,11.04,11.02,11.03,93600.0
2013-07-02 14:30:00,11.03,11.04,11.02,11.03,130200.0,11.03,11.04,11.02,11.03,130200.0
2013-07-02 14:40:00,11.03,11.05,11.02,11.05,147000.0,11.03,11.05,11.02,11.05,147000.0
2013-07-02 14:50:00,11.05,11.05,11.02,11.02,98400.0,11.05,11.05,11.02,11.02,98400.0
2013-07-02 15:00:00,11.02,11.03,11.01,11.01,145200.0,11.02,11.03,11.01,11.01,145200.0
2013-07-02 15:10:00,11.02,11.03,11.01,11.02,129000.0,11.02,11.03,11.01,11.02,129000.0
2013-07-02 15:20:00,11.02,11.02,11.0,11.01,311400.0,11.02,11.02,11.0,11.01,311400.0
2013-07-02 15:30:00,11.01,11.02,10.99,11.0,205200.0,11.01,11.02,10.99,11.0,205200.0
2013-07-02 15:40:00,11.0,11.01,10.98,10.99,453000.0,11.0,11.01,10.98,10.99,453000.0
2013-07-02 15:50:00,10.99,11.02,10.99,11.01,506400.0,10.99,11.02,10.99,11.01,506400.0
2013-07-03 09:30:00,10.99,10.99,10.94,10.95,78000.0,10.99,10.99,10.94,10.95,78000.0
2013-07-03 09:40:00,10.93,10.98,10.93,10.96,111000.0,10.93,10.98,10.93,10.96,111000.0
2013-07-03 09:50:00,10.96,10.98,10.95,10.95,29400.0,10.96,10.98,10.95,10.95,29400.0
2013-07-03 10:00:00,10.94,10.97,10.92,10.94,100200.0,10.94,10.97,10.92,10.94,100200.0
2013-07-03 10:10:00,10.96,10.96,10.92,10.92,74400.0,10.96,10.96,10.92,10.92,74400.0
2013-07-03 10:20:00,10.93,10.93,10.9,10.91,120600.0,10.93,10.93,10.9,10.91,120600.0
2013-07-03 10:30:00,10.92,10.94,10.91,10.92,87600.0,10.92,10.94,10.91,10.92,87600.0
2013-07-03 10:40:00,10.92,10.93,10.88,10.89,85200.0,10.92,10.93,10.88,10.89,85200.0
2013-07-03 10:50:00,10.88,10.92,10.88,10.88,115200.0,10.88,10.92,10.88,10.88,115200.0
2013-07-03 11:00:00,10.88,10.92,10.88,10.9,116400.0,10.88,10.92,10.88,10.9,116400.0
2013-07-03 11:10:00,10.91,10.93,10.9,10.92,113400.0,10.91,10.93,10.9,10.92,113400.0
2013-07-03 11:20:00,10.92,10.93,10.88,10.89,46800.0,10.92,10.93,10.88,10.89,46800.0
2013-07-03 11:30:00,10.89,10.91,10.89,10.9,67200.0,10.89,10.91,10.89,10.9,67200.0
2013-07-03 11:40:00,10.9,10.9,10.87,10.87,87000.0,10.9,10.9,10.87,10.87,87000.0
2013-07-03 11:50:00,10.87,10.92,10.87,10.91,121200.0,10.87,10.92,10.87,10.91,121200.0
2013-07-03 12:00:00,10.91,10.91,10.9,10.91,120000.0,10.91,10.91,10.9,10.91,120000.0
2013-07-03 12:10:00,10.91,10.92,10.9,10.91,127800.0,10.91,10.92,10.9,10.91,127800.0
2013-07-03 12:20:00,10.91,10.91,10.9,10.91,70800.0,10.91,10.91,10.9,10.91,70800.0
2013-07-03 12:30:00,10.91,10.92,10.91,10.91,104400.0,10.91,10.92,10.91,10.91,104400.0
2013-07-03 12:40:00,10.91,10.91,10.86,10.86,182400.0,10.91,10.91,10.86,10.86,182400.0
2013-07-03 12:50:00,10.87,10.88,10.86,10.87,281400.0,10.87,10.88,10.86,10.87,281400.0
2013-07-05 09:30:00,10.92,11.02,10.92,11.0,162000.0,10.92,11.02,10.92,11.0,162000.0
2013-07-05 09:40:00,11.0,11.06,10.99,11.02,108600.0,11.0,11.06,10.99,11.02,108600.0
2013-07-05 09:50:00,11.03,11.04,10.99,10.99,82800.0,11.03,11.04,10.99,10.99,82800.0
2013-07-05 10:00:00,10.99,11.04,10.99,11.02,101400.0,10.99,11.04,10.99,11.02,101400.0
2013-07-05 10:10:00,11.02,11.02,10.97,10.99,99600.0,11.02,11.02,10.97,10.99,99600.0
2013-07-05 10:20:00,10.98,11.0,10.96,10.97,67200.0,10.98,11.0,10.96,10.97,67200.0
2013-07-05 10:30:00,10.98,10.99,10.95,10.95,58200.0,10.98,10.99,10.95,10.95,58200.0
2013-07-05 10:40:00,10.96,10.99,10.96,10.97,43800.0,10.96,10.99,10.96,10.97,43800.0
2013-07-05 10:50:00,10.96,10.97,10.95,10.97,55200.0,10.96,10.97,10.95,10.97,55200.0
2013-07-05 11:00:00,10.97,10.99,10.95,10.95,54000.0,10.97,10.99,10.95,10.95,54000.0
2013-07-05 11:10:00,10.97,10.99,10.94,10.96,168600.0,10.97,10.99,10.94,10.96,168600.0
2013-07-05 11:20:00,10.96,10.97,10.92,10.92,55800.0,10.96,10.97,10.92,10.92,55800.0
2013-07-05 11:30:00,10.93,10.94,10.9,10.92,58800.0,10.93,10.94,10.9,10.92,58800.0
2013-07-05 11:40:00,10.93,10.93,10.9,10.91,46200.0,10.93,10.93,10.9,10.91,46200.0
2013-07-05 11:50:00,10.91,10.94,10.9,10.93,75600.0,10.91,10.94,10.9,10.93,75600.0
2013-07-05 12:00:00,10.94,10.96,10.94,10.95,52200.0,10.94,10.96,10.94,10.95,52200.0
2013-07-05 12:10:00,10.96,10.97,10.95,10.96,40200.0,10.96,10.97,10.95,10.96,40200.0
2013-07-05 12:20:00,10.96,10.97,10.94,10.95,46800.0,10.96,10.97,10.94,10.95,46800.0
2013-07-05 12:30:00,10.95,10.97,10.94,10.96,26400.0,10.95,10.97,10.94,10.96,26400.0
2013-07-05 12:40:00,10.96,10.97,10.96,10.97,33000.0,10.96,10.97,10.96,10.97,33000.0
2013-07-05 12:50:00,10.96,10.98,10.96,10.97,29400.0,10.96,10.98,10.96,10.97,29400.0
2013-07-05 13:00:00,10.97,10.97,10.95,10.97,27000.0,10.97,10.97,10.95,10.97,27000.0
2013-07-05 13:10:00,10.97,10.99,10.96,10.96,78600.0,10.97,10.99,10.96,10.96,78600.0
2013-07-05 13:20:00,10.96,10.97,10.94,10.95,121800.0,10.96,10.97,10.94,10.95,121800.0
2013-07-05 13:30:00,10.95,10.97,10.95,10.97,39000.0,10.95,10.97,10.95,10.97,39000.0
2013-07-05 13:40:00,10.97,10.97,10.97,10.97,16800.0,10.97,10.97,10.97,10.97,16800.0
2013-07-05 13:50:00,10.97,10.97,10.96,10.97,28200.0,10.97,10.97,10.96,10.97,28200.0
2013-07-05 14:00:00,10.97,10.98,10.96,10.97,39600.0,10.97,10.98,10.96,10.97,39600.0
2013-07-05 14:10:00,10.98,11.01,10.97,11.0,43200.0,10.98,11.01,10.97,11.0,43200.0
2013-07-05 14:20:00,11.0,11.01,11.0,11.01,49200.0,11.0,11.01,11.0,11.01,49200.0
2013-07-05 14:30:00,11.01,11.02,11.0,11.01,126600.0,11.01,11.02,11.0,11.01,126600.0
2013-07-05 14:40:00,11.02,11.03,11.01,11.02,32400.0,11.02,11.03,11.01,11.02,32400.0
2013-07-05 14:50:00,11.02,11.05,11.02,11.03,72000.0,11.02,11.05,11.02,11.03,72000.0
2013-07-05 15:00:00,11.04,11.05,11.03,11.05,26400.0,11.04,11.05,11.03,11.05,26400.0
2013-07-05 15:10:00,11.04,11.05,11.03,11.04,54000.0,11.04,11.05,11.03,11.04,54000.0
2013-07-05 15:20:00,11.04,11.04,11.03,11.03,61800.0,11.04,11.04,11.03,11.03,61800.0
2013-07-05 15:30:00,11.04,11.05,11.03,11.05,68400.0,11.04,11.05,11.03,11.05,68400.0
2013-07-05 15:40:00,11.05,11.06,11.05,11.05,77400.0,11.05,11.06,11.05,11.05,77400.0
2013-07-05 15:50:00,11.06,11.1,11.05,11.1,160200.0,11.06,11.1,11.05,11.1,160200.0
2013-07-08 09:30:00,11.17,11.21,11.13,11.17,216000.0,11.17,11.21,11.13,11.17,216000.0
2013-07-08 09:40:00,11.17,11.17,11.1,11.16,586200.0,11.17,11.17,11.1,11.16,586200.0
2013-07-08 09:50:00,11.17,11.17,11.11,11.12,150600.0,11.17,11.17,11.11,11.12,150600.0
2013-07-08 10:00:00,11.13,11.19,11.13,11.18,79200.0,11.13,11.19,11.13,11.18,79200.0
2013-07-08 10:10:00,11.18,11.22,11.17,11.2,151800.0,11.18,11.22,11.17,11.2,151800.0
2013-07-08 10:20:00,11.21,11.23,11.18,11.19,117000.0,11.21,11.23,11.18,11.19,117000.0
2013-07-08 10:30:00,11.19,11.22,11.19,11.22,58800.0,11.19,11.22,11.19,11.22,58800.0
2013-07-08 10:40:00,11.22,11.27,11.21,11.27,64800.0,11.22,11.27,11.21,11.27,64800.0
2013-07-08 10:50:00,11.27,11.28,11.22,11.22,93600.0,11.27,11.28,11.22,11.22,93600.0
2013-07-08 11:00:00,11.22,11.24,11.22,11.23,139800.0,11.22,11.24,11.22,11.23,139800.0
2013-07-08 11:10:00,11.23,11.23,11.19,11.19,96000.0,11.23,11.23,11.19,11.19,96000.0
2013-07-08 11:20:00,11.19,11.19,11.17,11.18,111000.0,11.19,11.19,11.17,11.18,111000.0
2013-07-08 11:30:00,11.18,11.18,11.14,11.14,97200.0,11.18,11.18,11.14,11.14,97200.0
2013-07-08 11:40:00,11.14,11.15,11.13,11.13,66600.0,11.14,11.15,11.13,11.13,66600.0
2013-07-08 11:50:00,11.13,11.13,11.09,11.11,48000.0,11.13,11.13,11.09,11.11,48000.0
2013-07-08 12:00:00,11.1,11.15,11.1,11.14,42600.0,11.1,11.15,11.1,11.14,42600.0
2013-07-08 12:10:00,11.14,11.17,11.13,11.17,57600.0,11.14,11.17,11.13,11.17,57600.0
2013-07-08 12:20:00,11.17,11.17,11.15,11.16,59400.0,11.17,11.17,11.15,11.16,59400.0
2013-07-08 12:30:00,11.15,11.18,11.15,11.17,96000.0,11.15,11.18,11.15,11.17,96000.0
2013-07-08 12:40:00,11.17,11.17,11.15,11.16,34200.0,11.17,11.17,11.15,11.16,34200.0
2013-07-08 12:50:00,11.15,11.17,11.15,11.17,27600.0,11.15,11.17,11.15,11.17,27600.0
2013-07-08 13:00:00,11.17,11.18,11.16,11.18,82800.0,11.17,11.18,11.16,11.18,82800.0
2013-07-08 13:10:00,11.18,11.19,11.16,11.17,77400.0,11.18,11.19,11.16,11.17,77400.0
2013-07-08 13:20:00,11.16,11.17,11.14,11.14,55800.0,11.16,11.17,11.14,11.14,55800.0
2013-07-08 13:30:00,11.14,11.16,11.13,11.16,30600.0,11.14,11.16,11.13,11.16,30600.0
2013-07-08 13:40:00,11.16,11.17,11.16,11.17,89400.0,11.16,11.17,11.16,11.17,89400.0
2013-07-08 13:50:00,11.17,11.18,11.16,11.17,130800.0,11.17,11.18,11.16,11.17,130800.0
2013-07-08 14:00:00,11.17,11.19,11.17,11.18,48000.0,11.17,11.19,11.17,11.18,48000.0
2013-07-08 14:10:00,11.18,11.18,11.16,11.18,140400.0,11.18,11.18,11.16,11.18,140400.0
2013-07-08 14:20:00,11.18,11.19,11.16,11.16,101400.0,11.18,11.19,11.16,11.16,101400.0
2013-07-08 14:30:00,11.17,11.18,11.16,11.17,78000.0,11.17,11.18,11.16,11.17,78000.0
2013-07-08 14:40:00,11.17,11.19,11.17,11.19,39600.0,11.17,11.19,11.17,11.19,39600.0
2013-07-08 14:50:00,11.19,11.21,11.18,11.19,194400.0,11.19,11.21,11.18,11.19,194400.0
2013-07-08 15:00:00,11.19,11.19,11.17,11.17,187200.0,11.19,11.19,11.17,11.17,187200.0
2013-07-08 15:10:00,11.17,11.18,11.17,11.18,62400.0,11.17,11.18,11.17,11.18,62400.0
2013-07-08 15:20:00,11.17,11.17,11.16,11.17,67800.0,11.17,11.17,11.16,11.17,67800.0
2013-07-08 15:30:00,11.17,11.17,11.15,11.16,150600.0,11.17,11.17,11.15,11.16,150600.0
2013-07-08 15:40:00,11.16,11.16,11.14,11.14,186600.0,11.16,11.16,11.14,11.14,186600.0
2013-07-08 15:50:00,11.14,11.14,11.12,11.14,408600.0,11.14,11.14,11.12,11.14,408600.0
2013-07-09 09:30:00,11.17,11.21,11.17,11.2,61200.0,11.17,11.21,11.17,11.2,61200.0
2013-07-09 09:40:00,11.19,11.22,11.15,11.2,334800.0,11.19,11.22,11.15,11.2,334800.0
2013-07-09 09:50:00,11.19,11.22,11.17,11.2,111000.0,11.19,11.22,11.17,11.2,111000.0
2013-07-09 10:00:00,11.2,11.21,11.17,11.18,492000.0,11.2,11.21,11.17,11.18,492000.0
2013-07-09 10:10:00,11.18,11.2,11.18,11.19,223800.0,11.18,11.2,11.18,11.19,223800.0
2013-07-09 10:20:00,11.19,11.2,11.17,11.19,153000.0,11.19,11.2,11.17,11.19,153000.0
2013-07-09 10:30:00,11.18,11.19,11.13,11.15,108600.0,11.18,11.19,11.13,11.15,108600.0
2013-07-09 10:40:00,11.15,11.17,11.14,11.17,191400.0,11.15,11.17,11.14,11.17,191400.0
2013-07-09 10:50:00,11.17,11.17,11.11,11.12,156000.0,11.17,11.17,11.11,11.12,156000.0
2013-07-09 11:00:00,11.11,11.11,11.05,11.06,160200.0,11.11,11.11,11.05,11.06,160200.0
2013-07-09 11:10:00,11.06,11.06,11.02,11.03,112200.0,11.06,11.06,11.02,11.03,112200.0
2013-07-09 11:20:00,11.03,11.03,11.03,11.03,112800.0,11.03,11.03,11.03,11.03,112800.0
2013-07-09 11:30:00,11.03,11.05,11.03,11.04,151800.0,11.03,11.05,11.03,11.04,151800.0
2013-07-09 11:40:00,11.04,11.04,11.02,11.03,121200.0,11.04,11.04,11.02,11.03,121200.0
2013-07-09 11:50:00,11.03,11.04,11.03,11.04,100200.0,11.03,11.04,11.03,11.04,100200.0
2013-07-09 12:00:00,11.04,11.04,11.03,11.04,100800.0,11.04,11.04,11.03,11.04,100800.0
2013-07-09 12:10:00,11.05,11.08,11.05,11.08,76800.0,11.05,11.08,11.05,11.08,76800.0
2013-07-09 12:20:00,11.08,11.11,11.08,11.11,87000.0,11.08,11.11,11.08,11.11,87000.0
2013-07-09 12:30:00,11.11,11.12,11.09,11.12,70200.0,11.11,11.12,11.09,11.12,70200.0
2013-07-09 12:40:00,11.12,11.12,11.1,11.12,74400.0,11.12,11.12,11.1,11.12,74400.0
2013-07-09 12:50:00,11.12,11.14,11.11,11.11,86400.0,11.12,11.14,11.11,11.11,86400.0
2013-07-09 13:00:00,11.11,11.12,11.1,11.11,43800.0,11.11,11.12,11.1,11.11,43800.0
2013-07-09 13:10:00,11.11,11.12,11.1,11.11,145200.0,11.11,11.12,11.1,11.11,145200.0
2013-07-09 13:20:00,11.11,11.13,11.1,11.1,282000.0,11.11,11.13,11.1,11.1,282000.0
2013-07-09 13:30:00,11.1,11.1,11.08,11.09,91800.0,11.1,11.1,11.08,11.09,91800.0
2013-07-09 13:40:00,11.09,11.1,11.07,11.08,100800.0,11.09,11.1,11.07,11.08,100800.0
2013-07-09 13:50:00,11.08,11.08,11.06,11.06,216000.0,11.08,11.08,11.06,11.06,216000.0
2013-07-09 14:00:00,11.06,11.08,11.06,11.07,61800.0,11.06,11.08,11.06,11.07,61800.0
2013-07-09 14:10:00,11.08,11.08,11.06,11.06,88200.0,11.08,11.08,11.06,11.06,88200.0
2013-07-09 14:20:00,11.06,11.06,11.04,11.04,111000.0,11.06,11.06,11.04,11.04,111000.0
2013-07-09 14:30:00,11.04,11.05,10.98,10.98,274200.0,11.04,11.05,10.98,10.98,274200.0
2013-07-09 14:40:00,10.98,10.98,10.94,10.95,258000.0,10.98,10.98,10.94,10.95,258000.0
2013-07-09 14:50:00,10.95,10.96,10.93,10.94,124200.0,10.95,10.96,10.93,10.94,124200.0
2013-07-09 15:00:00,10.94,10.98,10.94,10.96,205800.0,10.94,10.98,10.94,10.96,205800.0
2013-07-09 15:10:00,10.95,10.99,10.95,10.99,205200.0,10.95,10.99,10.95,10.99,205200.0
2013-07-09 15:20:00,10.99,11.0,10.99,10.99,366000.0,10.99,11.0,10.99,10.99,366000.0
2013-07-09 15:30:00,10.99,10.99,10.97,10.99,250800.0,10.99,10.99,10.97,10.99,250800.0
2013-07-09 15:40:00,10.99,10.99,10.94,10.95,316800.0,10.99,10.99,10.94,10.95,316800.0
2013-07-09 15:50:00,10.95,10.97,10.92,10.96,609000.0,10.95,10.97,10.92,10.96,609000.0
2013-07-10 09:30:00,10.93,10.97,10.88,10.94,153600.0,10.93,10.97,10.88,10.94,153600.0
2013-07-10 09:40:00,10.94,10.98,10.93,10.97,118200.0,10.94,10.98,10.93,10.97,118200.0
2013-07-10 09:50:00,10.97,10.99,10.93,10.96,252600.0,10.97,10.99,10.93,10.96,252600.0
2013-07-10 10:00:00,10.95,10.97,10.94,10.95,102000.0,10.95,10.97,10.94,10.95,102000.0
2013-07-10 10:10:00,10.95,10.96,10.91,10.93,774600.0,10.95,10.96,10.91,10.93,774600.0
2013-07-10 10:20:00,10.93,10.95,10.91,10.93,139200.0,10.93,10.95,10.91,10.93,139200.0
2013-07-10 10:30:00,10.93,10.94,10.93,10.94,194400.0,10.93,10.94,10.93,10.94,194400.0
2013-07-10 10:40:00,10.94,10.95,10.93,10.95,91800.0,10.94,10.95,10.93,10.95,91800.0
2013-07-10 10:50:00,10.95,10.95,10.9,10.92,129600.0,10.95,10.95,10.9,10.92,129600.0
2013-07-10 11:00:00,10.92,10.92,10.88,10.88,96000.0,10.92,10.92,10.88,10.88,96000.0
2013-07-10 11:10:00,10.89,10.92,10.88,10.92,181800.0,10.89,10.92,10.88,10.92,181800.0
2013-07-10 11:20:00,10.92,10.92,10.9,10.92,78600.0,10.92,10.92,10.9,10.92,78600.0
2013-07-10 11:30:00,10.91,10.92,10.9,10.9,102600.0,10.91,10.92,10.9,10.9,102600.0
2013-07-10 11:40:00,10.9,10.92,10.89,10.92,72000.0,10.9,10.92,10.89,10.92,72000.0
2013-07-10 11:50:00,10.92,10.94,10.91,10.93,96000.0,10.92,10.94,10.91,10.93,96000.0
2013-07-10 12:00:00,10.93,10.94,10.92,10.93,78600.0,10.93,10.94,10.92,10.93,78600.0
2013-07-10 12:10:00,10.93,10.94,10.92,10.93,32400.0,10.93,10.94,10.92,10.93,32400.0
2013-07-10 12:20:00,10.93,10.94,10.91,10.91,79800.0,10.93,10.94,10.91,10.91,79800.0
2013-07-10 12:30:00,10.91,10.93,10.91,10.93,97200.0,10.91,10.93,10.91,10.93,97200.0
2013-07-10 12:40:00,10.93,10.94,10.92,10.93,105600.0,10.93,10.94,10.92,10.93,105600.0
2013-07-10 12:50:00,10.93,10.94,10.92,10.92,208200.0,10.93,10.94,10.92,10.92,208200.0
2013-07-10 13:00:00,10.92,10.94,10.92,10.93,44400.0,10.92,10.94,10.92,10.93,44400.0
2013-07-10 13:10:00,10.93,10.95,10.93,10.93,144600.0,10.93,10.95,10.93,10.93,144600.0
2013-07-10 13:20:00,10.93,10.94,10.92,10.93,38400.0,10.93,10.94,10.92,10.93,38400.0
2013-07-10 13:30:00,10.94,10.94,10.92,10.93,46200.0,10.94,10.94,10.92,10.93,46200.0
2013-07-10 13:40:00,10.93,10.94,10.92,10.94,46200.0,10.93,10.94,10.92,10.94,46200.0
2013-07-10 13:50:00,10.94,10.94,10.93,10.93,102600.0,10.94,10.94,10.93,10.93,102600.0
2013-07-10 14:00:00,10.94,10.97,10.91,10.92,267000.0,10.94,10.97,10.91,10.92,267000.0
2013-07-10 14:10:00,10.91,10.94,10.91,10.93,62400.0,10.91,10.94,10.91,10.93,62400.0
2013-07-10 14:20:00,10.93,10.94,10.89,10.9,93600.0,10.93,10.94,10.89,10.9,93600.0
2013-07-10 14:30:00,10.89,10.92,10.89,10.89,78600.0,10.89,10.92,10.89,10.89,78600.0
2013-07-10 14:40:00,10.89,10.9,10.86,10.87,82800.0,10.89,10.9,10.86,10.87,82800.0
2013-07-10 14:50:00,10.86,10.87,10.85,10.87,147000.0,10.86,10.87,10.85,10.87,147000.0
2013-07-10 15:00:00,10.87,10.87,10.85,10.85,135600.0,10.87,10.87,10.85,10.85,135600.0
2013-07-10 15:10:00,10.85,10.86,10.84,10.85,189000.0,10.85,10.86,10.84,10.85,189000.0
2013-07-10 15:20:00,10.85,10.87,10.84,10.87,208800.0,10.85,10.87,10.84,10.87,208800.0
2013-07-10 15:30:00,10.87,10.88,10.87,10.88,161400.0,10.87,10.88,10.87,10.88,161400.0
2013-07-10 15:40:00,10.88,10.91,10.88,10.9,309000.0,10.88,10.91,10.88,10.9,309000.0
2013-07-10 15:50:00,10.9,10.93,10.9,10.92,486000.0,10.9,10.93,10.9,10.92,486000.0
2013-07-11 09:30:00,11.03,11.07,11.0,11.05,269400.0,11.03,11.07,11.0,11.05,269400.0
2013-07-11 09:40:00,11.05,11.07,11.03,11.04,77400.0,11.05,11.07,11.03,11.04,77400.0
2013-07-11 09:50:00,11.05,11.08,11.02,11.03,133200.0,11.05,11.08,11.02,11.03,133200.0
2013-07-11 10:00:00,11.03,11.05,10.99,11.0,158400.0,11.03,11.05,10.99,11.0,158400.0
2013-07-11 10:10:00,11.0,11.02,10.99,11.0,127800.0,11.0,11.02,10.99,11.0,127800.0
2013-07-11 10:20:00,10.99,11.02,10.99,11.02,111600.0,10.99,11.02,10.99,11.02,111600.0
2013-07-11 10:30:00,11.02,11.02,10.97,10.97,340200.0,11.02,11.02,10.97,10.97,340200.0
2013-07-11 10:40:00,10.97,10.97,10.95,10.96,304200.0,10.97,10.97,10.95,10.96,304200.0
2013-07-11 10:50:00,10.96,10.98,10.95,10.97,77400.0,10.96,10.98,10.95,10.97,77400.0
2013-07-11 11:00:00,10.97,10.97,10.94,10.94,244200.0,10.97,10.97,10.94,10.94,244200.0
2013-07-11 11:10:00,10.94,10.95,10.91,10.92,213000.0,10.94,10.95,10.91,10.92,213000.0
2013-07-11 11:20:00,10.92,10.93,10.91,10.92,143400.0,10.92,10.93,10.91,10.92,143400.0
2013-07-11 11:30:00,10.93,10.96,10.92,10.96,227400.0,10.93,10.96,10.92,10.96,227400.0
2013-07-11 11:40:00,10.96,11.01,10.96,10.99,165600.0,10.96,11.01,10.96,10.99,165600.0
2013-07-11 11:50:00,10.99,11.0,10.97,10.97,159000.0,10.99,11.0,10.97,10.97,159000.0
2013-07-11 12:00:00,10.97,10.99,10.97,10.98,86400.0,10.97,10.99,10.97,10.98,86400.0
2013-07-11 12:10:00,10.98,11.0,10.97,10.99,58200.0,10.98,11.0,10.97,10.99,58200.0
2013-07-11 12:20:00,11.0,11.0,10.98,10.98,105600.0,11.0,11.0,10.98,10.98,105600.0
2013-07-11 12:30:00,10.98,11.0,10.98,10.98,112200.0,10.98,11.0,10.98,10.98,112200.0
2013-07-11 12:40:00,10.98,10.99,10.97,10.97,113400.0,10.98,10.99,10.97,10.97,113400.0
2013-07-11 12:50:00,10.97,10.98,10.96,10.96,51000.0,10.97,10.98,10.96,10.96,51000.0
2013-07-11 13:00:00,10.97,10.97,10.91,10.92,175800.0,10.97,10.97,10.91,10.92,175800.0
2013-07-11 13:10:00,10.92,10.92,10.91,10.91,136200.0,10.92,10.92,10.91,10.91,136200.0
2013-07-11 13:20:00,10.91,10.94,10.91,10.94,100200.0,10.91,10.94,10.91,10.94,100200.0
2013-07-11 13:30:00,10.94,10.96,10.93,10.96,130200.0,10.94,10.96,10.93,10.96,130200.0
2013-07-11 13:40:00,10.96,10.96,10.9,10.9,502200.0,10.96,10.96,10.9,10.9,502200.0
2013-07-11 13:50:00,10.9,10.92,10.9,10.91,183000.0,10.9,10.92,10.9,10.91,183000.0
2013-07-11 14:00:00,10.91,10.93,10.91,10.93,87600.0,10.91,10.93,10.91,10.93,87600.0
2013-07-11 14:10:00,10.93,10.93,10.89,10.9,336000.0,10.93,10.93,10.89,10.9,336000.0
2013-07-11 14:20:00,10.9,10.92,10.89,10.92,130200.0,10.9,10.92,10.89,10.92,130200.0
2013-07-11 14:30:00,10.92,10.94,10.9,10.9,630000.0,10.92,10.94,10.9,10.9,630000.0
2013-07-11 14:40:00,10.9,10.94,10.9,10.94,156000.0,10.9,10.94,10.9,10.94,156000.0
2013-07-11 14:50:00,10.94,10.95,10.93,10.94,203400.0,10.94,10.95,10.93,10.94,203400.0
2013-07-11 15:00:00,10.94,10.96,10.91,10.91,316200.0,10.94,10.96,10.91,10.91,316200.0
2013-07-11 15:10:00,10.91,10.92,10.9,10.92,404400.0,10.91,10.92,10.9,10.92,404400.0
2013-07-11 15:20:00,10.92,10.93,10.92,10.93,254400.0,10.92,10.93,10.92,10.93,254400.0
2013-07-11 15:30:00,10.92,10.93,10.92,10.93,199200.0,10.92,10.93,10.92,10.93,199200.0
2013-07-11 15:40:00,10.93,10.97,10.92,10.97,277800.0,10.93,10.97,10.92,10.97,277800.0
2013-07-11 15:50:00,10.97,10.97,10.96,10.97,384000.0,10.97,10.97,10.96,10.97,384000.0
2013-07-12 09:30:00,11.43,11.52,11.37,11.46,1052400.0,11.43,11.52,11.37,11.46,1052400.0
2013-07-12 09:40:00,11.46,11.5,11.3,11.34,1130400.0,11.46,11.5,11.3,11.34,1130400.0
2013-07-12 09:50:00,11.34,11.42,11.28,11.41,503400.0,11.34,11.42,11.28,11.41,503400.0
2013-07-12 10:00:00,11.4,11.42,11.33,11.38,850800.0,11.4,11.42,11.33,11.38,850800.0
2013-07-12 10:10:00,11.39,11.42,11.37,11.38,350400.0,11.39,11.42,11.37,11.38,350400.0
2013-07-12 10:20:00,11.38,11.4,11.34,11.37,191400.0,11.38,11.4,11.34,11.37,191400.0
2013-07-12 10:30:00,11.37,11.37,11.33,11.35,249600.0,11.37,11.37,11.33,11.35,249600.0
2013-07-12 10:40:00,11.34,11.38,11.34,11.37,243600.0,11.34,11.38,11.34,11.37,243600.0
2013-07-12 10:50:00,11.37,11.4,11.36,11.38,203400.0,11.37,11.4,11.36,11.38,203400.0
2013-07-12 11:00:00,11.37,11.4,11.37,11.38,115800.0,11.37,11.4,11.37,11.38,115800.0
2013-07-12 11:10:00,11.38,11.4,11.38,11.39,283800.0,11.38,11.4,11.38,11.39,283800.0
2013-07-12 11:20:00,11.39,11.4,11.36,11.38,268800.0,11.39,11.4,11.36,11.38,268800.0
2013-07-12 11:30:00,11.38,11.4,11.37,11.38,242400.0,11.38,11.4,11.37,11.38,242400.0
2013-07-12 11:40:00,11.38,11.38,11.36,11.38,654600.0,11.38,11.38,11.36,11.38,654600.0
2013-07-12 11:50:00,11.38,11.39,11.37,11.37,225600.0,11.38,11.39,11.37,11.37,225600.0
2013-07-12 12:00:00,11.37,11.38,11.36,11.38,145800.0,11.37,11.38,11.36,11.38,145800.0
2013-07-12 12:10:00,11.38,11.38,11.37,11.38,134400.0,11.38,11.38,11.37,11.38,134400.0
2013-07-12 12:20:00,11.38,11.38,11.37,11.37,57000.0,11.38,11.38,11.37,11.37,57000.0
2013-07-12 12:30:00,11.37,11.38,11.36,11.36,67200.0,11.37,11.38,11.36,11.36,67200.0
2013-07-12 12:40:00,11.36,11.37,11.31,11.32,277800.0,11.36,11.37,11.31,11.32,277800.0
2013-07-12 12:50:00,11.32,11.33,11.31,11.33,102600.0,11.32,11.33,11.31,11.33,102600.0
2013-07-12 13:00:00,11.33,11.35,11.32,11.32,231600.0,11.33,11.35,11.32,11.32,231600.0
2013-07-12 13:10:00,11.32,11.35,11.32,11.33,154200.0,11.32,11.35,11.32,11.33,154200.0
2013-07-12 13:20:00,11.33,11.33,11.27,11.28,250800.0,11.33,11.33,11.27,11.28,250800.0
2013-07-12 13:30:00,11.28,11.28,11.26,11.27,220800.0,11.28,11.28,11.26,11.27,220800.0
2013-07-12 13:40:00,11.27,11.27,11.24,11.27,255600.0,11.27,11.27,11.24,11.27,255600.0
2013-07-12 13:50:00,11.27,11.27,11.18,11.19,313800.0,11.27,11.27,11.18,11.19,313800.0
2013-07-12 14:00:00,11.19,11.27,11.19,11.27,367200.0,11.19,11.27,11.19,11.27,367200.0
2013-07-12 14:10:00,11.27,11.27,11.24,11.26,210600.0,11.27,11.27,11.24,11.26,210600.0
2013-07-12 14:20:00,11.26,11.3,11.25,11.27,202800.0,11.26,11.3,11.25,11.27,202800.0
2013-07-12 14:30:00,11.27,11.28,11.27,11.28,80400.0,11.27,11.28,11.27,11.28,80400.0
2013-07-12 14:40:00,11.27,11.3,11.27,11.29,112800.0,11.27,11.3,11.27,11.29,112800.0
2013-07-12 14:50:00,11.3,11.33,11.28,11.32,289200.0,11.3,11.33,11.28,11.32,289200.0
2013-07-12 15:00:00,11.32,11.32,11.28,11.28,186000.0,11.32,11.32,11.28,11.28,186000.0
2013-07-12 15:10:00,11.28,11.28,11.25,11.26,579000.0,11.28,11.28,11.25,11.26,579000.0
2013-07-12 15:20:00,11.26,11.26,11.25,11.26,606600.0,11.26,11.26,11.25,11.26,606600.0
2013-07-12 15:30:00,11.26,11.28,11.25,11.28,356400.0,11.26,11.28,11.25,11.28,356400.0
2013-07-12 15:40:00,11.28,11.3,11.28,11.29,351000.0,11.28,11.3,11.28,11.29,351000.0
2013-07-12 15:50:00,11.29,11.31,11.29,11.31,715200.0,11.29,11.31,11.29,11.31,715200.0
2013-07-15 09:30:00,11.28,11.31,11.24,11.26,156000.0,11.28,11.31,11.24,11.26,156000.0
2013-07-15 09:40:00,11.26,11.26,11.2,11.22,192000.0,11.26,11.26,11.2,11.22,192000.0
2013-07-15 09:50:00,11.22,11.27,11.22,11.26,120000.0,11.22,11.27,11.22,11.26,120000.0
2013-07-15 10:00:00,11.26,11.27,11.22,11.27,201000.0,11.26,11.27,11.22,11.27,201000.0
2013-07-15 10:10:00,11.27,11.27,11.23,11.23,318600.0,11.27,11.27,11.23,11.23,318600.0
2013-07-15 10:20:00,11.24,11.24,11.19,11.19,129600.0,11.24,11.24,11.19,11.19,129600.0
2013-07-15 10:30:00,11.19,11.21,11.19,11.2,207600.0,11.19,11.21,11.19,11.2,207600.0
2013-07-15 10:40:00,11.2,11.2,11.13,11.13,467400.0,11.2,11.2,11.13,11.13,467400.0
2013-07-15 10:50:00,11.13,11.13,11.06,11.06,587400.0,11.13,11.13,11.06,11.06,587400.0
2013-07-15 11:00:00,11.06,11.13,11.02,11.11,877200.0,11.06,11.13,11.02,11.11,877200.0
2013-07-15 11:10:00,11.11,11.12,11.06,11.09,480000.0,11.11,11.12,11.06,11.09,480000.0
2013-07-15 11:20:00,11.11,11.11,11.08,11.1,194400.0,11.11,11.11,11.08,11.1,194400.0
2013-07-15 11:30:00,11.1,11.16,11.1,11.16,128400.0,11.1,11.16,11.1,11.16,128400.0
2013-07-15 11:40:00,11.15,11.16,11.13,11.14,136200.0,11.15,11.16,11.13,11.14,136200.0
2013-07-15 11:50:00,11.14,11.14,11.12,11.13,67800.0,11.14,11.14,11.12,11.13,67800.0
2013-07-15 12:00:00,11.13,11.13,11.12,11.13,84000.0,11.13,11.13,11.12,11.13,84000.0
2013-07-15 12:10:00,11.12,11.13,11.12,11.12,84600.0,11.12,11.13,11.12,11.12,84600.0
2013-07-15 12:20:00,11.12,11.13,11.12,11.12,68400.0,11.12,11.13,11.12,11.12,68400.0
2013-07-15 12:30:00,11.12,11.12,11.11,11.12,133800.0,11.12,11.12,11.11,11.12,133800.0
2013-07-15 12:40:00,11.12,11.13,11.12,11.13,77400.0,11.12,11.13,11.12,11.13,77400.0
2013-07-15 12:50:00,11.12,11.13,11.12,11.13,130200.0,11.12,11.13,11.12,11.13,130200.0
2013-07-15 13:00:00,11.13,11.13,11.12,11.13,63000.0,11.13,11.13,11.12,11.13,63000.0
2013-07-15 13:10:00,11.13,11.17,11.13,11.16,94800.0,11.13,11.17,11.13,11.16,94800.0
2013-07-15 13:20:00,11.17,11.17,11.14,11.15,90000.0,11.17,11.17,11.14,11.15,90000.0
2013-07-15 13:30:00,11.15,11.15,11.14,11.15,40800.0,11.15,11.15,11.14,11.15,40800.0
2013-07-15 13:40:00,11.15,11.15,11.13,11.14,224400.0,11.15,11.15,11.13,11.14,224400.0
2013-07-15 13:50:00,11.15,11.15,11.14,11.14,109800.0,11.15,11.15,11.14,11.14,109800.0
2013-07-15 14:00:00,11.14,11.16,11.14,11.15,69600.0,11.14,11.16,11.14,11.15,69600.0
2013-07-15 14:10:00,11.15,11.16,11.15,11.16,124200.0,11.15,11.16,11.15,11.16,124200.0
2013-07-15 14:20:00,11.16,11.19,11.16,11.19,91200.0,11.16,11.19,11.16,11.19,91200.0
2013-07-15 14:30:00,11.19,11.23,11.19,11.23,174000.0,11.19,11.23,11.19,11.23,174000.0
2013-07-15 14:40:00,11.22,11.24,11.22,11.23,246000.0,11.22,11.24,11.22,11.23,246000.0
2013-07-15 14:50:00,11.23,11.24,11.22,11.24,57600.0,11.23,11.24,11.22,11.24,57600.0
2013-07-15 15:00:00,11.24,11.24,11.2,11.2,130200.0,11.24,11.24,11.2,11.2,130200.0
2013-07-15 15:10:00,11.2,11.21,11.2,11.21,119400.0,11.2,11.21,11.2,11.21,119400.0
2013-07-15 15:20:00,11.21,11.21,11.18,11.21,133800.0,11.21,11.21,11.18,11.21,133800.0
2013-07-15 15:30:00,11.21,11.26,11.21,11.25,142800.0,11.21,11.26,11.21,11.25,142800.0
2013-07-15 15:40:00,11.25,11.25,11.24,11.25,152400.0,11.25,11.25,11.24,11.25,152400.0
2013-07-15 15:50:00,11.25,11.28,11.24,11.24,571800.0,11.25,11.28,11.24,11.24,571800.0
2013-07-16 09:30:00,11.24,11.3,11.24,11.28,120600.0,11.24,11.3,11.24,11.28,120600.0
2013-07-16 09:40:00,11.28,11.3,11.24,11.28,102000.0,11.28,11.3,11.24,11.28,102000.0
2013-07-16 09:50:00,11.25,11.28,11.25,11.27,103800.0,11.25,11.28,11.25,11.27,103800.0
2013-07-16 10:00:00,11.27,11.27,11.23,11.24,151800.0,11.27,11.27,11.23,11.24,151800.0
2013-07-16 10:10:00,11.24,11.26,11.24,11.25,55800.0,11.24,11.26,11.24,11.25,55800.0
2013-07-16 10:20:00,11.26,11.26,11.23,11.24,86400.0,11.26,11.26,11.23,11.24,86400.0
2013-07-16 10:30:00,11.24,11.26,11.24,11.25,132600.0,11.24,11.26,11.24,11.25,132600.0
2013-07-16 10:40:00,11.25,11.26,11.23,11.24,250800.0,11.25,11.26,11.23,11.24,250800.0
2013-07-16 10:50:00,11.24,11.25,11.23,11.23,166200.0,11.24,11.25,11.23,11.23,166200.0
2013-07-16 11:00:00,11.23,11.24,11.2,11.2,402600.0,11.23,11.24,11.2,11.2,402600.0
2013-07-16 11:10:00,11.2,11.2,11.19,11.2,70800.0,11.2,11.2,11.19,11.2,70800.0
2013-07-16 11:20:00,11.2,11.21,11.18,11.21,168600.0,11.2,11.21,11.18,11.21,168600.0
2013-07-16 11:30:00,11.22,11.22,11.17,11.17,136200.0,11.22,11.22,11.17,11.17,136200.0
2013-07-16 11:40:00,11.17,11.2,11.17,11.2,58800.0,11.17,11.2,11.17,11.2,58800.0
2013-07-16 11:50:00,11.2,11.2,11.19,11.19,46800.0,11.2,11.2,11.19,11.19,46800.0
2013-07-16 12:00:00,11.19,11.19,11.18,11.18,202200.0,11.19,11.19,11.18,11.18,202200.0
2013-07-16 12:10:00,11.18,11.19,11.18,11.18,73200.0,11.18,11.19,11.18,11.18,73200.0
2013-07-16 12:20:00,11.18,11.18,11.16,11.17,136200.0,11.18,11.18,11.16,11.17,136200.0
2013-07-16 12:30:00,11.17,11.19,11.17,11.19,64800.0,11.17,11.19,11.17,11.19,64800.0
2013-07-16 12:40:00,11.19,11.19,11.17,11.18,151800.0,11.19,11.19,11.17,11.18,151800.0
2013-07-16 12:50:00,11.19,11.2,11.18,11.2,52800.0,11.19,11.2,11.18,11.2,52800.0
2013-07-16 13:00:00,11.19,11.2,11.17,11.17,67800.0,11.19,11.2,11.17,11.17,67800.0
2013-07-16 13:10:00,11.17,11.18,11.16,11.18,105600.0,11.17,11.18,11.16,11.18,105600.0
2013-07-16 13:20:00,11.18,11.2,11.18,11.2,511200.0,11.18,11.2,11.18,11.2,511200.0
2013-07-16 13:30:00,11.2,11.2,11.17,11.18,112200.0,11.2,11.2,11.17,11.18,112200.0
2013-07-16 13:40:00,11.18,11.2,11.18,11.19,61800.0,11.18,11.2,11.18,11.19,61800.0
2013-07-16 13:50:00,11.19,11.19,11.18,11.19,87000.0,11.19,11.19,11.18,11.19,87000.0
2013-07-16 14:00:00,11.19,11.21,11.19,11.2,114000.0,11.19,11.21,11.19,11.2,114000.0
2013-07-16 14:10:00,11.21,11.21,11.19,11.2,231000.0,11.21,11.21,11.19,11.2,231000.0
2013-07-16 14:20:00,11.2,11.2,11.15,11.15,267600.0,11.2,11.2,11.15,11.15,267600.0
2013-07-16 14:30:00,11.15,11.16,11.14,11.14,107400.0,11.15,11.16,11.14,11.14,107400.0
2013-07-16 14:40:00,11.15,11.15,11.11,11.11,176400.0,11.15,11.15,11.11,11.11,176400.0
2013-07-16 14:50:00,11.1,11.1,11.08,11.09,282600.0,11.1,11.1,11.08,11.09,282600.0
2013-07-16 15:00:00,11.09,11.1,11.08,11.09,120000.0,11.09,11.1,11.08,11.09,120000.0
2013-07-16 15:10:00,11.08,11.09,11.08,11.08,648000.0,11.08,11.09,11.08,11.08,648000.0
2013-07-16 15:20:00,11.08,11.08,11.06,11.07,238200.0,11.08,11.08,11.06,11.07,238200.0
2013-07-16 15:30:00,11.07,11.07,11.06,11.06,307800.0,11.07,11.07,11.06,11.06,307800.0
2013-07-16 15:40:00,11.06,11.07,11.06,11.06,506400.0,11.06,11.07,11.06,11.06,506400.0
2013-07-16 15:50:00,11.06,11.08,11.06,11.07,823200.0,11.06,11.08,11.06,11.07,823200.0
2013-07-17 09:30:00,11.11,11.15,11.09,11.13,153000.0,11.11,11.15,11.09,11.13,153000.0
2013-07-17 09:40:00,11.14,11.2,11.13,11.16,81000.0,11.14,11.2,11.13,11.16,81000.0
2013-07-17 09:50:00,11.16,11.18,11.13,11.16,85200.0,11.16,11.18,11.13,11.16,85200.0
2013-07-17 10:00:00,11.17,11.18,11.13,11.13,269400.0,11.17,11.18,11.13,11.13,269400.0
2013-07-17 10:10:00,11.14,11.17,11.13,11.15,121800.0,11.14,11.17,11.13,11.15,121800.0
2013-07-17 10:20:00,11.15,11.17,11.15,11.16,53400.0,11.15,11.17,11.15,11.16,53400.0
2013-07-17 10:30:00,11.16,11.18,11.13,11.14,533400.0,11.16,11.18,11.13,11.14,533400.0
2013-07-17 10:40:00,11.14,11.15,11.12,11.13,154800.0,11.14,11.15,11.12,11.13,154800.0
2013-07-17 10:50:00,11.13,11.17,11.12,11.14,142800.0,11.13,11.17,11.12,11.14,142800.0
2013-07-17 11:00:00,11.15,11.16,11.13,11.14,91800.0,11.15,11.16,11.13,11.14,91800.0
2013-07-17 11:10:00,11.15,11.18,11.15,11.18,60000.0,11.15,11.18,11.15,11.18,60000.0
2013-07-17 11:20:00,11.17,11.18,11.14,11.17,135600.0,11.17,11.18,11.14,11.17,135600.0
2013-07-17 11:30:00,11.17,11.19,11.17,11.18,91200.0,11.17,11.19,11.17,11.18,91200.0
2013-07-17 11:40:00,11.18,11.18,11.17,11.17,184800.0,11.18,11.18,11.17,11.17,184800.0
2013-07-17 11:50:00,11.17,11.18,11.13,11.14,242400.0,11.17,11.18,11.13,11.14,242400.0
2013-07-17 12:00:00,11.15,11.15,11.14,11.15,52200.0,11.15,11.15,11.14,11.15,52200.0
2013-07-17 12:10:00,11.15,11.17,11.15,11.16,54000.0,11.15,11.17,11.15,11.16,54000.0
2013-07-17 12:20:00,11.16,11.16,11.15,11.15,56400.0,11.16,11.16,11.15,11.15,56400.0
2013-07-17 12:30:00,11.15,11.17,11.15,11.15,81000.0,11.15,11.17,11.15,11.15,81000.0
2013-07-17 12:40:00,11.15,11.16,11.15,11.15,98400.0,11.15,11.16,11.15,11.15,98400.0
2013-07-17 12:50:00,11.15,11.15,11.14,11.14,29400.0,11.15,11.15,11.14,11.14,29400.0
2013-07-17 13:00:00,11.14,11.14,11.13,11.14,83400.0,11.14,11.14,11.13,11.14,83400.0
2013-07-17 13:10:00,11.14,11.18,11.13,11.18,105000.0,11.14,11.18,11.13,11.18,105000.0
2013-07-17 13:20:00,11.18,11.18,11.15,11.15,53400.0,11.18,11.18,11.15,11.15,53400.0
2013-07-17 13:30:00,11.15,11.17,11.15,11.15,57600.0,11.15,11.17,11.15,11.15,57600.0
2013-07-17 13:40:00,11.15,11.16,11.14,11.14,214800.0,11.15,11.16,11.14,11.14,214800.0
2013-07-17 13:50:00,11.14,11.15,11.14,11.15,55800.0,11.14,11.15,11.14,11.15,55800.0
2013-07-17 14:00:00,11.15,11.15,11.13,11.13,71400.0,11.15,11.15,11.13,11.13,71400.0
2013-07-17 14:10:00,11.13,11.13,11.12,11.12,70800.0,11.13,11.13,11.12,11.12,70800.0
2013-07-17 14:20:00,11.12,11.14,11.12,11.14,147000.0,11.12,11.14,11.12,11.14,147000.0
2013-07-17 14:30:00,11.13,11.14,11.12,11.13,106800.0,11.13,11.14,11.12,11.13,106800.0
2013-07-17 14:40:00,11.12,11.13,11.1,11.1,80400.0,11.12,11.13,11.1,11.1,80400.0
2013-07-17 14:50:00,11.1,11.11,11.09,11.1,75000.0,11.1,11.11,11.09,11.1,75000.0
2013-07-17 15:00:00,11.1,11.12,11.1,11.1,72000.0,11.1,11.12,11.1,11.1,72000.0
2013-07-17 15:10:00,11.1,11.1,11.08,11.08,64200.0,11.1,11.1,11.08,11.08,64200.0
2013-07-17 15:20:00,11.1,11.1,11.08,11.09,81000.0,11.1,11.1,11.08,11.09,81000.0
2013-07-17 15:30:00,11.09,11.09,11.07,11.08,85800.0,11.09,11.09,11.07,11.08,85800.0
2013-07-17 15:40:00,11.08,11.1,11.08,11.08,120600.0,11.08,11.1,11.08,11.08,120600.0
2013-07-17 15:50:00,11.09,11.09,11.07,11.08,316200.0,11.09,11.09,11.07,11.08,316200.0
2013-07-18 09:30:00,11.31,11.36,11.24,11.27,289800.0,11.31,11.36,11.24,11.27,289800.0
2013-07-18 09:40:00,11.27,11.28,11.21,11.28,120600.0,11.27,11.28,11.21,11.28,120600.0
2013-07-18 09:50:00,11.27,11.27,11.24,11.25,268200.0,11.27,11.27,11.24,11.25,268200.0
2013-07-18 10:00:00,11.25,11.26,11.23,11.23,224400.0,11.25,11.26,11.23,11.23,224400.0
2013-07-18 10:10:00,11.23,11.25,11.21,11.23,345000.0,11.23,11.25,11.21,11.23,345000.0
2013-07-18 10:20:00,11.23,11.24,11.23,11.24,78600.0,11.23,11.24,11.23,11.24,78600.0
2013-07-18 10:30:00,11.24,11.24,11.21,11.21,229800.0,11.24,11.24,11.21,11.21,229800.0
2013-07-18 10:40:00,11.21,11.23,11.21,11.21,100200.0,11.21,11.23,11.21,11.21,100200.0
2013-07-18 10:50:00,11.22,11.22,11.21,11.21,108600.0,11.22,11.22,11.21,11.21,108600.0
2013-07-18 11:00:00,11.21,11.21,11.18,11.2,269400.0,11.21,11.21,11.18,11.2,269400.0
2013-07-18 11:10:00,11.21,11.21,11.19,11.2,64800.0,11.21,11.21,11.19,11.2,64800.0
2013-07-18 11:20:00,11.2,11.2,11.16,11.16,93600.0,11.2,11.2,11.16,11.16,93600.0
2013-07-18 11:30:00,11.16,11.17,11.15,11.16,111000.0,11.16,11.17,11.15,11.16,111000.0
2013-07-18 11:40:00,11.16,11.17,11.13,11.14,229200.0,11.16,11.17,11.13,11.14,229200.0
2013-07-18 11:50:00,11.13,11.13,11.11,11.12,74400.0,11.13,11.13,11.11,11.12,74400.0
2013-07-18 12:00:00,11.12,11.15,11.11,11.12,103200.0,11.12,11.15,11.11,11.12,103200.0
2013-07-18 12:10:00,11.12,11.13,11.09,11.1,109800.0,11.12,11.13,11.09,11.1,109800.0
2013-07-18 12:20:00,11.1,11.11,11.09,11.09,104400.0,11.1,11.11,11.09,11.09,104400.0
2013-07-18 12:30:00,11.09,11.1,11.06,11.07,151800.0,11.09,11.1,11.06,11.07,151800.0
2013-07-18 12:40:00,11.07,11.07,11.03,11.04,246600.0,11.07,11.07,11.03,11.04,246600.0
2013-07-18 12:50:00,11.04,11.09,11.03,11.09,121800.0,11.04,11.09,11.03,11.09,121800.0
2013-07-18 13:00:00,11.09,11.12,11.09,11.1,243600.0,11.09,11.12,11.09,11.1,243600.0
2013-07-18 13:10:00,11.1,11.1,11.08,11.08,213600.0,11.1,11.1,11.08,11.08,213600.0
2013-07-18 13:20:00,11.08,11.1,11.06,11.09,85200.0,11.08,11.1,11.06,11.09,85200.0
2013-07-18 13:30:00,11.1,11.12,11.09,11.12,82800.0,11.1,11.12,11.09,11.12,82800.0
2013-07-18 13:40:00,11.12,11.18,11.12,11.18,150000.0,11.12,11.18,11.12,11.18,150000.0
2013-07-18 13:50:00,11.17,11.21,11.14,11.2,76800.0,11.17,11.21,11.14,11.2,76800.0
2013-07-18 14:00:00,11.2,11.21,11.16,11.17,127200.0,11.2,11.21,11.16,11.17,127200.0
2013-07-18 14:10:00,11.17,11.17,11.15,11.15,164400.0,11.17,11.17,11.15,11.15,164400.0
2013-07-18 14:20:00,11.16,11.17,11.16,11.17,90600.0,11.16,11.17,11.16,11.17,90600.0
2013-07-18 14:30:00,11.17,11.18,11.16,11.17,156600.0,11.17,11.18,11.16,11.17,156600.0
2013-07-18 14:40:00,11.17,11.18,11.17,11.17,105000.0,11.17,11.18,11.17,11.17,105000.0
2013-07-18 14:50:00,11.17,11.17,11.15,11.17,142800.0,11.17,11.17,11.15,11.17,142800.0
2013-07-18 15:00:00,11.17,11.18,11.16,11.17,180000.0,11.17,11.18,11.16,11.17,180000.0
2013-07-18 15:10:00,11.17,11.18,11.16,11.17,137400.0,11.17,11.18,11.16,11.17,137400.0
2013-07-18 15:20:00,11.17,11.17,11.16,11.17,122400.0,11.17,11.17,11.16,11.17,122400.0
2013-07-18 15:30:00,11.17,11.17,11.16,11.17,124200.0,11.17,11.17,11.16,11.17,124200.0
2013-07-18 15:40:00,11.17,11.18,11.16,11.17,179400.0,11.17,11.18,11.16,11.17,179400.0
2013-07-18 15:50:00,11.18,11.18,11.16,11.17,333000.0,11.18,11.18,11.16,11.17,333000.0
2013-07-19 09:30:00,11.16,11.21,11.12,11.16,637200.0,11.16,11.21,11.12,11.16,637200.0
2013-07-19 09:40:00,11.17,11.23,11.16,11.16,78000.0,11.17,11.23,11.16,11.16,78000.0
2013-07-19 09:50:00,11.18,11.24,11.17,11.23,144600.0,11.18,11.24,11.17,11.23,144600.0
2013-07-19 10:00:00,11.23,11.25,11.23,11.24,128400.0,11.23,11.25,11.23,11.24,128400.0
2013-07-19 10:10:00,11.24,11.27,11.23,11.27,136200.0,11.24,11.27,11.23,11.27,136200.0
2013-07-19 10:20:00,11.27,11.28,11.26,11.28,86400.0,11.27,11.28,11.26,11.28,86400.0
2013-07-19 10:30:00,11.28,11.3,11.28,11.3,96000.0,11.28,11.3,11.28,11.3,96000.0
2013-07-19 10:40:00,11.3,11.31,11.28,11.28,76200.0,11.3,11.31,11.28,11.28,76200.0
2013-07-19 10:50:00,11.27,11.31,11.27,11.31,74400.0,11.27,11.31,11.27,11.31,74400.0
2013-07-19 11:00:00,11.31,11.32,11.31,11.32,62400.0,11.31,11.32,11.31,11.32,62400.0
2013-07-19 11:10:00,11.32,11.33,11.31,11.31,50400.0,11.32,11.33,11.31,11.31,50400.0
2013-07-19 11:20:00,11.31,11.34,11.31,11.34,129600.0,11.31,11.34,11.31,11.34,129600.0
2013-07-19 11:30:00,11.33,11.34,11.32,11.33,89400.0,11.33,11.34,11.32,11.33,89400.0
2013-07-19 11:40:00,11.33,11.33,11.32,11.33,51600.0,11.33,11.33,11.32,11.33,51600.0
2013-07-19 11:50:00,11.33,11.34,11.32,11.34,74400.0,11.33,11.34,11.32,11.34,74400.0
2013-07-19 12:00:00,11.34,11.34,11.3,11.31,192000.0,11.34,11.34,11.3,11.31,192000.0
2013-07-19 12:10:00,11.31,11.31,11.27,11.28,175800.0,11.31,11.31,11.27,11.28,175800.0
2013-07-19 12:20:00,11.28,11.31,11.28,11.3,227400.0,11.28,11.31,11.28,11.3,227400.0
2013-07-19 12:30:00,11.3,11.31,11.3,11.31,55200.0,11.3,11.31,11.3,11.31,55200.0
2013-07-19 12:40:00,11.31,11.31,11.31,11.31,60000.0,11.31,11.31,11.31,11.31,60000.0
2013-07-19 12:50:00,11.32,11.34,11.32,11.34,36000.0,11.32,11.34,11.32,11.34,36000.0
2013-07-19 13:00:00,11.34,11.35,11.32,11.33,129000.0,11.34,11.35,11.32,11.33,129000.0
2013-07-19 13:10:00,11.33,11.33,11.3,11.31,142800.0,11.33,11.33,11.3,11.31,142800.0
2013-07-19 13:20:00,11.31,11.32,11.28,11.31,132000.0,11.31,11.32,11.28,11.31,132000.0
2013-07-19 13:30:00,11.32,11.34,11.31,11.31,168000.0,11.32,11.34,11.31,11.31,168000.0
2013-07-19 13:40:00,11.31,11.32,11.31,11.31,89400.0,11.31,11.32,11.31,11.31,89400.0
2013-07-19 13:50:00,11.31,11.32,11.29,11.31,108600.0,11.31,11.32,11.29,11.31,108600.0
2013-07-19 14:00:00,11.31,11.34,11.31,11.34,23400.0,11.31,11.34,11.31,11.34,23400.0
2013-07-19 14:10:00,11.34,11.37,11.34,11.35,112800.0,11.34,11.37,11.34,11.35,112800.0
2013-07-19 14:20:00,11.35,11.37,11.35,11.35,110400.0,11.35,11.37,11.35,11.35,110400.0
2013-07-19 14:30:00,11.36,11.36,11.35,11.35,74400.0,11.36,11.36,11.35,11.35,74400.0
2013-07-19 14:40:00,11.35,11.36,11.35,11.35,54600.0,11.35,11.36,11.35,11.35,54600.0
2013-07-19 14:50:00,11.35,11.36,11.35,11.36,120000.0,11.35,11.36,11.35,11.36,120000.0
2013-07-19 15:00:00,11.36,11.36,11.32,11.34,174000.0,11.36,11.36,11.32,11.34,174000.0
2013-07-19 15:10:00,11.34,11.35,11.34,11.35,91800.0,11.34,11.35,11.34,11.35,91800.0
2013-07-19 15:20:00,11.35,11.37,11.35,11.37,116400.0,11.35,11.37,11.35,11.37,116400.0
2013-07-19 15:30:00,11.37,11.39,11.37,11.38,226200.0,11.37,11.39,11.37,11.38,226200.0
2013-07-19 15:40:00,11.38,11.39,11.36,11.37,276000.0,11.38,11.39,11.36,11.37,276000.0
2013-07-19 15:50:00,11.37,11.38,11.37,11.38,298200.0,11.37,11.38,11.37,11.38,298200.0
2013-07-22 09:30:00,11.39,11.45,11.35,11.43,104400.0,11.39,11.45,11.35,11.43,104400.0
2013-07-22 09:40:00,11.42,11.46,11.41,11.46,78600.0,11.42,11.46,11.41,11.46,78600.0
2013-07-22 09:50:00,11.45,11.49,11.45,11.46,115800.0,11.45,11.49,11.45,11.46,115800.0
2013-07-22 10:00:00,11.46,11.48,11.44,11.45,191400.0,11.46,11.48,11.44,11.45,191400.0
2013-07-22 10:10:00,11.45,11.47,11.45,11.47,134400.0,11.45,11.47,11.45,11.47,134400.0
2013-07-22 10:20:00,11.47,11.5,11.47,11.48,239400.0,11.47,11.5,11.47,11.48,239400.0
2013-07-22 10:30:00,11.47,11.49,11.46,11.49,97200.0,11.47,11.49,11.46,11.49,97200.0
2013-07-22 10:40:00,11.49,11.52,11.49,11.51,159600.0,11.49,11.52,11.49,11.51,159600.0
2013-07-22 10:50:00,11.51,11.51,11.48,11.5,100200.0,11.51,11.51,11.48,11.5,100200.0
2013-07-22 11:00:00,11.5,11.53,11.5,11.53,234600.0,11.5,11.53,11.5,11.53,234600.0
2013-07-22 11:10:00,11.53,11.54,11.5,11.51,144600.0,11.53,11.54,11.5,11.51,144600.0
2013-07-22 11:20:00,11.51,11.54,11.51,11.53,75600.0,11.51,11.54,11.51,11.53,75600.0
2013-07-22 11:30:00,11.53,11.54,11.52,11.52,110400.0,11.53,11.54,11.52,11.52,110400.0
2013-07-22 11:40:00,11.52,11.52,11.43,11.43,667200.0,11.52,11.52,11.43,11.43,667200.0
2013-07-22 11:50:00,11.43,11.48,11.42,11.48,300600.0,11.43,11.48,11.42,11.48,300600.0
2013-07-22 12:00:00,11.48,11.5,11.47,11.49,122400.0,11.48,11.5,11.47,11.49,122400.0
2013-07-22 12:10:00,11.5,11.5,11.48,11.49,69000.0,11.5,11.5,11.48,11.49,69000.0
2013-07-22 12:20:00,11.49,11.52,11.49,11.51,96600.0,11.49,11.52,11.49,11.51,96600.0
2013-07-22 12:30:00,11.51,11.53,11.5,11.52,46800.0,11.51,11.53,11.5,11.52,46800.0
2013-07-22 12:40:00,11.53,11.53,11.5,11.5,60000.0,11.53,11.53,11.5,11.5,60000.0
2013-07-22 12:50:00,11.5,11.53,11.5,11.53,59400.0,11.5,11.53,11.5,11.53,59400.0
2013-07-22 13:00:00,11.53,11.54,11.52,11.52,118800.0,11.53,11.54,11.52,11.52,118800.0
2013-07-22 13:10:00,11.52,11.52,11.46,11.47,126000.0,11.52,11.52,11.46,11.47,126000.0
2013-07-22 13:20:00,11.47,11.51,11.46,11.51,66600.0,11.47,11.51,11.46,11.51,66600.0
2013-07-22 13:30:00,11.51,11.52,11.5,11.52,104400.0,11.51,11.52,11.5,11.52,104400.0
2013-07-22 13:40:00,11.51,11.53,11.51,11.52,73200.0,11.51,11.53,11.51,11.52,73200.0
2013-07-22 13:50:00,11.52,11.55,11.51,11.55,69600.0,11.52,11.55,11.51,11.55,69600.0
2013-07-22 14:00:00,11.55,11.55,11.52,11.53,88200.0,11.55,11.55,11.52,11.53,88200.0
2013-07-22 14:10:00,11.53,11.55,11.53,11.54,58200.0,11.53,11.55,11.53,11.54,58200.0
2013-07-22 14:20:00,11.54,11.58,11.54,11.58,148800.0,11.54,11.58,11.54,11.58,148800.0
2013-07-22 14:30:00,11.58,11.58,11.56,11.56,89400.0,11.58,11.58,11.56,11.56,89400.0
2013-07-22 14:40:00,11.56,11.59,11.56,11.59,113400.0,11.56,11.59,11.56,11.59,113400.0
2013-07-22 14:50:00,11.59,11.62,11.59,11.62,92400.0,11.59,11.62,11.59,11.62,92400.0
2013-07-22 15:00:00,11.62,11.62,11.59,11.62,204600.0,11.62,11.62,11.59,11.62,204600.0
2013-07-22 15:10:00,11.62,11.62,11.61,11.62,96600.0,11.62,11.62,11.61,11.62,96600.0
2013-07-22 15:20:00,11.61,11.64,11.61,11.63,220200.0,11.61,11.64,11.61,11.63,220200.0
2013-07-22 15:30:00,11.63,11.63,11.59,11.59,204000.0,11.63,11.63,11.59,11.59,204000.0
2013-07-22 15:40:00,11.6,11.6,11.58,11.6,589200.0,11.6,11.6,11.58,11.6,589200.0
2013-07-22 15:50:00,11.6,11.6,11.57,11.6,344400.0,11.6,11.6,11.57,11.6,344400.0
2013-07-23 09:30:00,11.61,11.61,11.5,11.55,286200.0,11.61,11.61,11.5,11.55,286200.0
2013-07-23 09:40:00,11.55,11.63,11.55,11.59,96600.0,11.55,11.63,11.55,11.59,96600.0
2013-07-23 09:50:00,11.6,11.6,11.57,11.58,107400.0,11.6,11.6,11.57,11.58,107400.0
2013-07-23 10:00:00,11.57,11.6,11.56,11.57,157200.0,11.57,11.6,11.56,11.57,157200.0
2013-07-23 10:10:00,11.57,11.6,11.56,11.59,122400.0,11.57,11.6,11.56,11.59,122400.0
2013-07-23 10:20:00,11.59,11.6,11.55,11.56,283800.0,11.59,11.6,11.55,11.56,283800.0
2013-07-23 10:30:00,11.56,11.61,11.55,11.61,328200.0,11.56,11.61,11.55,11.61,328200.0
2013-07-23 10:40:00,11.61,11.61,11.58,11.59,496800.0,11.61,11.61,11.58,11.59,496800.0
2013-07-23 10:50:00,11.6,11.64,11.59,11.6,604200.0,11.6,11.64,11.59,11.6,604200.0
2013-07-23 11:00:00,11.6,11.61,11.58,11.6,91200.0,11.6,11.61,11.58,11.6,91200.0
2013-07-23 11:10:00,11.6,11.63,11.6,11.63,142800.0,11.6,11.63,11.6,11.63,142800.0
2013-07-23 11:20:00,11.62,11.66,11.62,11.65,111000.0,11.62,11.66,11.62,11.65,111000.0
2013-07-23 11:30:00,11.66,11.68,11.66,11.67,354600.0,11.66,11.68,11.66,11.67,354600.0
2013-07-23 11:40:00,11.67,11.69,11.64,11.65,214200.0,11.67,11.69,11.64,11.65,214200.0
2013-07-23 11:50:00,11.64,11.66,11.63,11.65,269400.0,11.64,11.66,11.63,11.65,269400.0
2013-07-23 12:00:00,11.64,11.65,11.61,11.62,117600.0,11.64,11.65,11.61,11.62,117600.0
2013-07-23 12:10:00,11.62,11.64,11.61,11.64,136200.0,11.62,11.64,11.61,11.64,136200.0
2013-07-23 12:20:00,11.64,11.65,11.62,11.65,102000.0,11.64,11.65,11.62,11.65,102000.0
2013-07-23 12:30:00,11.64,11.65,11.63,11.63,63600.0,11.64,11.65,11.63,11.63,63600.0
2013-07-23 12:40:00,11.63,11.66,11.63,11.65,70800.0,11.63,11.66,11.63,11.65,70800.0
2013-07-23 12:50:00,11.66,11.68,11.65,11.67,304200.0,11.66,11.68,11.65,11.67,304200.0
2013-07-23 13:00:00,11.67,11.69,11.67,11.68,133200.0,11.67,11.69,11.67,11.68,133200.0
2013-07-23 13:10:00,11.68,11.72,11.68,11.72,121800.0,11.68,11.72,11.68,11.72,121800.0
2013-07-23 13:20:00,11.72,11.74,11.72,11.73,192600.0,11.72,11.74,11.72,11.73,192600.0
2013-07-23 13:30:00,11.73,11.74,11.72,11.73,147000.0,11.73,11.74,11.72,11.73,147000.0
2013-07-23 13:40:00,11.74,11.74,11.73,11.73,45600.0,11.74,11.74,11.73,11.73,45600.0
2013-07-23 13:50:00,11.73,11.77,11.73,11.77,257400.0,11.73,11.77,11.73,11.77,257400.0
2013-07-23 14:00:00,11.77,11.78,11.73,11.73,226200.0,11.77,11.78,11.73,11.73,226200.0
2013-07-23 14:10:00,11.73,11.76,11.73,11.75,105600.0,11.73,11.76,11.73,11.75,105600.0
2013-07-23 14:20:00,11.75,11.76,11.75,11.76,111600.0,11.75,11.76,11.75,11.76,111600.0
2013-07-23 14:30:00,11.76,11.78,11.76,11.78,144000.0,11.76,11.78,11.76,11.78,144000.0
2013-07-23 14:40:00,11.78,11.81,11.78,11.81,154200.0,11.78,11.81,11.78,11.81,154200.0
2013-07-23 14:50:00,11.8,11.84,11.8,11.83,214200.0,11.8,11.84,11.8,11.83,214200.0
2013-07-23 15:00:00,11.83,11.83,11.79,11.8,149400.0,11.83,11.83,11.79,11.8,149400.0
2013-07-23 15:10:00,11.8,11.8,11.8,11.8,102000.0,11.8,11.8,11.8,11.8,102000.0
2013-07-23 15:20:00,11.8,11.83,11.79,11.81,331200.0,11.8,11.83,11.79,11.81,331200.0
2013-07-23 15:30:00,11.81,11.83,11.8,11.81,603000.0,11.81,11.83,11.8,11.81,603000.0
2013-07-23 15:40:00,11.81,11.83,11.77,11.77,534600.0,11.81,11.83,11.77,11.77,534600.0
2013-07-23 15:50:00,11.77,11.82,11.77,11.81,555600.0,11.77,11.82,11.77,11.81,555600.0
2013-07-24 09:30:00,11.86,11.88,11.75,11.83,206400.0,11.86,11.88,11.75,11.83,206400.0
2013-07-24 09:40:00,11.83,11.83,11.75,11.76,199800.0,11.83,11.83,11.75,11.76,199800.0
2013-07-24 09:50:00,11.76,11.77,11.72,11.74,484200.0,11.76,11.77,11.72,11.74,484200.0
2013-07-24 10:00:00,11.74,11.83,11.72,11.81,397200.0,11.74,11.83,11.72,11.81,397200.0
2013-07-24 10:10:00,11.83,11.87,11.8,11.87,832800.0,11.83,11.87,11.8,11.87,832800.0
2013-07-24 10:20:00,11.87,11.9,11.86,11.87,340200.0,11.87,11.9,11.86,11.87,340200.0
2013-07-24 10:30:00,11.87,11.88,11.86,11.88,199800.0,11.87,11.88,11.86,11.88,199800.0
2013-07-24 10:40:00,11.87,11.88,11.8,11.8,123000.0,11.87,11.88,11.8,11.8,123000.0
2013-07-24 10:50:00,11.79,11.83,11.74,11.75,181800.0,11.79,11.83,11.74,11.75,181800.0
2013-07-24 11:00:00,11.76,11.81,11.75,11.75,261000.0,11.76,11.81,11.75,11.75,261000.0
2013-07-24 11:10:00,11.75,11.8,11.74,11.8,256800.0,11.75,11.8,11.74,11.8,256800.0
2013-07-24 11:20:00,11.79,11.83,11.78,11.83,474000.0,11.79,11.83,11.78,11.83,474000.0
2013-07-24 11:30:00,11.82,11.85,11.8,11.83,792000.0,11.82,11.85,11.8,11.83,792000.0
2013-07-24 11:40:00,11.83,11.83,11.74,11.76,423600.0,11.83,11.83,11.74,11.76,423600.0
2013-07-24 11:50:00,11.76,11.8,11.74,11.75,185400.0,11.76,11.8,11.74,11.75,185400.0
2013-07-24 12:00:00,11.75,11.76,11.72,11.74,207000.0,11.75,11.76,11.72,11.74,207000.0
2013-07-24 12:10:00,11.74,11.77,11.73,11.74,128400.0,11.74,11.77,11.73,11.74,128400.0
2013-07-24 12:20:00,11.74,11.77,11.73,11.76,155400.0,11.74,11.77,11.73,11.76,155400.0
2013-07-24 12:30:00,11.75,11.78,11.73,11.74,98400.0,11.75,11.78,11.73,11.74,98400.0
2013-07-24 12:40:00,11.74,11.75,11.73,11.74,129600.0,11.74,11.75,11.73,11.74,129600.0
2013-07-24 12:50:00,11.74,11.74,11.72,11.74,132600.0,11.74,11.74,11.72,11.74,132600.0
2013-07-24 13:00:00,11.74,11.77,11.73,11.74,130200.0,11.74,11.77,11.73,11.74,130200.0
2013-07-24 13:10:00,11.74,11.74,11.72,11.72,123600.0,11.74,11.74,11.72,11.72,123600.0
2013-07-24 13:20:00,11.73,11.74,11.71,11.72,184800.0,11.73,11.74,11.71,11.72,184800.0
2013-07-24 13:30:00,11.71,11.71,11.67,11.7,171600.0,11.71,11.71,11.67,11.7,171600.0
2013-07-24 13:40:00,11.7,11.71,11.65,11.69,313800.0,11.7,11.71,11.65,11.69,313800.0
2013-07-24 13:50:00,11.7,11.71,11.68,11.69,96600.0,11.7,11.71,11.68,11.69,96600.0
2013-07-24 14:00:00,11.69,11.71,11.67,11.67,111600.0,11.69,11.71,11.67,11.67,111600.0
2013-07-24 14:10:00,11.67,11.69,11.65,11.66,153600.0,11.67,11.69,11.65,11.66,153600.0
2013-07-24 14:20:00,11.66,11.66,11.63,11.63,182400.0,11.66,11.66,11.63,11.63,182400.0
2013-07-24 14:30:00,11.63,11.64,11.62,11.62,153600.0,11.63,11.64,11.62,11.62,153600.0
2013-07-24 14:40:00,11.62,11.62,11.6,11.61,156000.0,11.62,11.62,11.6,11.61,156000.0
2013-07-24 14:50:00,11.61,11.65,11.61,11.64,139200.0,11.61,11.65,11.61,11.64,139200.0
2013-07-24 15:00:00,11.64,11.64,11.61,11.63,216600.0,11.64,11.64,11.61,11.63,216600.0
2013-07-24 15:10:00,11.63,11.65,11.63,11.64,337800.0,11.63,11.65,11.63,11.64,337800.0
2013-07-24 15:20:00,11.64,11.67,11.64,11.67,363000.0,11.64,11.67,11.64,11.67,363000.0
2013-07-24 15:30:00,11.67,11.67,11.67,11.67,403800.0,11.67,11.67,11.67,11.67,403800.0
2013-07-24 15:40:00,11.67,11.71,11.67,11.68,438000.0,11.67,11.71,11.67,11.68,438000.0
2013-07-24 15:50:00,11.68,11.71,11.68,11.7,1353000.0,11.68,11.71,11.68,11.7,1353000.0
2013-07-25 09:30:00,11.69,11.73,11.61,11.7,334200.0,11.69,11.73,11.61,11.7,334200.0
2013-07-25 09:40:00,11.71,11.72,11.67,11.69,143400.0,11.71,11.72,11.67,11.69,143400.0
2013-07-25 09:50:00,11.69,11.71,11.66,11.68,292800.0,11.69,11.71,11.66,11.68,292800.0
2013-07-25 10:00:00,11.69,11.74,11.68,11.74,197400.0,11.69,11.74,11.68,11.74,197400.0
2013-07-25 10:10:00,11.74,11.76,11.73,11.74,162600.0,11.74,11.76,11.73,11.74,162600.0
2013-07-25 10:20:00,11.74,11.75,11.71,11.72,195000.0,11.74,11.75,11.71,11.72,195000.0
2013-07-25 10:30:00,11.72,11.73,11.7,11.71,222600.0,11.72,11.73,11.7,11.71,222600.0
2013-07-25 10:40:00,11.71,11.72,11.69,11.7,170400.0,11.71,11.72,11.69,11.7,170400.0
2013-07-25 10:50:00,11.7,11.72,11.68,11.69,180600.0,11.7,11.72,11.68,11.69,180600.0
2013-07-25 11:00:00,11.69,11.7,11.68,11.69,505200.0,11.69,11.7,11.68,11.69,505200.0
2013-07-25 11:10:00,11.7,11.71,11.68,11.69,227400.0,11.7,11.71,11.68,11.69,227400.0
2013-07-25 11:20:00,11.7,11.7,11.67,11.67,144600.0,11.7,11.7,11.67,11.67,144600.0
2013-07-25 11:30:00,11.67,11.69,11.65,11.65,61200.0,11.67,11.69,11.65,11.65,61200.0
2013-07-25 11:40:00,11.64,11.68,11.63,11.67,130200.0,11.64,11.68,11.63,11.67,130200.0
2013-07-25 11:50:00,11.67,11.71,11.67,11.71,259200.0,11.67,11.71,11.67,11.71,259200.0
2013-07-25 12:00:00,11.71,11.72,11.69,11.71,88200.0,11.71,11.72,11.69,11.71,88200.0
2013-07-25 12:10:00,11.71,11.71,11.69,11.7,75000.0,11.71,11.71,11.69,11.7,75000.0
2013-07-25 12:20:00,11.71,11.72,11.7,11.71,113400.0,11.71,11.72,11.7,11.71,113400.0
2013-07-25 12:30:00,11.71,11.72,11.71,11.71,66000.0,11.71,11.72,11.71,11.71,66000.0
2013-07-25 12:40:00,11.71,11.72,11.71,11.72,89400.0,11.71,11.72,11.71,11.72,89400.0
2013-07-25 12:50:00,11.72,11.72,11.71,11.71,46200.0,11.72,11.72,11.71,11.71,46200.0
2013-07-25 13:00:00,11.71,11.74,11.71,11.73,258600.0,11.71,11.74,11.71,11.73,258600.0
2013-07-25 13:10:00,11.73,11.74,11.73,11.73,88200.0,11.73,11.74,11.73,11.73,88200.0
2013-07-25 13:20:00,11.72,11.74,11.71,11.74,126000.0,11.72,11.74,11.71,11.74,126000.0
2013-07-25 13:30:00,11.74,11.76,11.74,11.76,219000.0,11.74,11.76,11.74,11.76,219000.0
2013-07-25 13:40:00,11.76,11.77,11.74,11.76,135600.0,11.76,11.77,11.74,11.76,135600.0
2013-07-25 13:50:00,11.75,11.75,11.74,11.75,86400.0,11.75,11.75,11.74,11.75,86400.0
2013-07-25 14:00:00,11.75,11.76,11.73,11.76,87000.0,11.75,11.76,11.73,11.76,87000.0
2013-07-25 14:10:00,11.76,11.79,11.76,11.79,64800.0,11.76,11.79,11.76,11.79,64800.0
2013-07-25 14:20:00,11.79,11.79,11.77,11.79,93000.0,11.79,11.79,11.77,11.79,93000.0
2013-07-25 14:30:00,11.79,11.79,11.78,11.78,208200.0,11.79,11.79,11.78,11.78,208200.0
2013-07-25 14:40:00,11.79,11.8,11.78,11.78,87000.0,11.79,11.8,11.78,11.78,87000.0
2013-07-25 14:50:00,11.78,11.81,11.76,11.77,232200.0,11.78,11.81,11.76,11.77,232200.0
2013-07-25 15:00:00,11.77,11.8,11.77,11.78,211800.0,11.77,11.8,11.77,11.78,211800.0
2013-07-25 15:10:00,11.79,11.8,11.78,11.8,175200.0,11.79,11.8,11.78,11.8,175200.0
2013-07-25 15:20:00,11.8,11.8,11.78,11.78,234600.0,11.8,11.8,11.78,11.78,234600.0
2013-07-25 15:30:00,11.78,11.78,11.76,11.77,276000.0,11.78,11.78,11.76,11.77,276000.0
2013-07-25 15:40:00,11.77,11.78,11.76,11.76,468600.0,11.77,11.78,11.76,11.76,468600.0
2013-07-25 15:50:00,11.76,11.79,11.73,11.79,900000.0,11.76,11.79,11.73,11.79,900000.0
2013-07-26 09:30:00,11.76,12.22,11.63,12.17,2223600.0,11.76,12.22,11.63,12.17,2223600.0
2013-07-26 09:40:00,12.16,12.19,11.93,12.1,1071600.0,12.16,12.19,11.93,12.1,1071600.0
2013-07-26 09:50:00,12.11,12.11,11.97,11.97,516600.0,12.11,12.11,11.97,11.97,516600.0
2013-07-26 10:00:00,11.97,12.01,11.94,11.94,381000.0,11.97,12.01,11.94,11.94,381000.0
2013-07-26 10:10:00,11.94,11.96,11.87,11.92,903000.0,11.94,11.96,11.87,11.92,903000.0
2013-07-26 10:20:00,11.91,11.99,11.88,11.93,415800.0,11.91,11.99,11.88,11.93,415800.0
2013-07-26 10:30:00,11.93,11.94,11.84,11.86,171000.0,11.93,11.94,11.84,11.86,171000.0
2013-07-26 10:40:00,11.88,11.99,11.87,11.96,463800.0,11.88,11.99,11.87,11.96,463800.0
2013-07-26 10:50:00,11.97,11.97,11.91,11.92,484800.0,11.97,11.97,11.91,11.92,484800.0
2013-07-26 11:00:00,11.92,12.0,11.92,11.97,166800.0,11.92,12.0,11.92,11.97,166800.0
2013-07-26 11:10:00,11.97,11.97,11.88,11.92,362400.0,11.97,11.97,11.88,11.92,362400.0
2013-07-26 11:20:00,11.91,11.96,11.91,11.92,179400.0,11.91,11.96,11.91,11.92,179400.0
2013-07-26 11:30:00,11.92,11.93,11.9,11.93,160200.0,11.92,11.93,11.9,11.93,160200.0
2013-07-26 11:40:00,11.93,11.98,11.93,11.96,121200.0,11.93,11.98,11.93,11.96,121200.0
2013-07-26 11:50:00,11.96,11.96,11.88,11.88,124200.0,11.96,11.96,11.88,11.88,124200.0
2013-07-26 12:00:00,11.88,11.91,11.87,11.87,91200.0,11.88,11.91,11.87,11.87,91200.0
2013-07-26 12:10:00,11.87,11.87,11.84,11.85,97800.0,11.87,11.87,11.84,11.85,97800.0
2013-07-26 12:20:00,11.85,11.85,11.84,11.85,131400.0,11.85,11.85,11.84,11.85,131400.0
2013-07-26 12:30:00,11.85,11.88,11.83,11.86,828600.0,11.85,11.88,11.83,11.86,828600.0
2013-07-26 12:40:00,11.87,11.93,11.86,11.92,263400.0,11.87,11.93,11.86,11.92,263400.0
2013-07-26 12:50:00,11.92,11.92,11.88,11.88,181200.0,11.92,11.92,11.88,11.88,181200.0
2013-07-26 13:00:00,11.88,11.91,11.88,11.91,124200.0,11.88,11.91,11.88,11.91,124200.0
2013-07-26 13:10:00,11.91,11.91,11.9,11.91,154800.0,11.91,11.91,11.9,11.91,154800.0
2013-07-26 13:20:00,11.91,11.91,11.91,11.91,295800.0,11.91,11.91,11.91,11.91,295800.0
2013-07-26 13:30:00,11.91,11.94,11.91,11.94,157800.0,11.91,11.94,11.91,11.94,157800.0
2013-07-26 13:40:00,11.93,11.94,11.91,11.93,268800.0,11.93,11.94,11.91,11.93,268800.0
2013-07-26 13:50:00,11.93,11.97,11.93,11.95,151800.0,11.93,11.97,11.93,11.95,151800.0
2013-07-26 14:00:00,11.95,11.95,11.94,11.95,94800.0,11.95,11.95,11.94,11.95,94800.0
2013-07-26 14:10:00,11.95,11.96,11.95,11.95,187200.0,11.95,11.96,11.95,11.95,187200.0
2013-07-26 14:20:00,11.95,11.95,11.92,11.93,165600.0,11.95,11.95,11.92,11.93,165600.0
2013-07-26 14:30:00,11.94,11.95,11.94,11.95,267600.0,11.94,11.95,11.94,11.95,267600.0
2013-07-26 14:40:00,11.95,11.95,11.92,11.93,158400.0,11.95,11.95,11.92,11.93,158400.0
2013-07-26 14:50:00,11.93,11.94,11.92,11.93,105000.0,11.93,11.94,11.92,11.93,105000.0
2013-07-26 15:00:00,11.93,11.94,11.92,11.94,147000.0,11.93,11.94,11.92,11.94,147000.0
2013-07-26 15:10:00,11.94,11.95,11.92,11.93,320400.0,11.94,11.95,11.92,11.93,320400.0
2013-07-26 15:20:00,11.93,11.94,11.92,11.92,192000.0,11.93,11.94,11.92,11.92,192000.0
2013-07-26 15:30:00,11.92,11.95,11.92,11.95,264600.0,11.92,11.95,11.92,11.95,264600.0
2013-07-26 15:40:00,11.95,11.95,11.93,11.95,394200.0,11.95,11.95,11.93,11.95,394200.0
2013-07-26 15:50:00,11.95,11.98,11.94,11.96,730200.0,11.95,11.98,11.94,11.96,730200.0
2013-07-29 09:30:00,11.97,12.02,11.95,11.96,186000.0,11.97,12.02,11.95,11.96,186000.0
2013-07-29 09:40:00,11.96,11.98,11.92,11.98,139200.0,11.96,11.98,11.92,11.98,139200.0
2013-07-29 09:50:00,11.98,11.98,11.91,11.94,241200.0,11.98,11.98,11.91,11.94,241200.0
2013-07-29 10:00:00,11.93,11.94,11.86,11.86,56400.0,11.93,11.94,11.86,11.86,56400.0
2013-07-29 10:10:00,11.85,11.89,11.84,11.89,238200.0,11.85,11.89,11.84,11.89,238200.0
2013-07-29 10:20:00,11.9,11.93,11.87,11.93,90600.0,11.9,11.93,11.87,11.93,90600.0
2013-07-29 10:30:00,11.93,11.93,11.9,11.91,250200.0,11.93,11.93,11.9,11.91,250200.0
2013-07-29 10:40:00,11.9,11.9,11.88,11.89,48600.0,11.9,11.9,11.88,11.89,48600.0
2013-07-29 10:50:00,11.89,11.89,11.83,11.88,142200.0,11.89,11.89,11.83,11.88,142200.0
2013-07-29 11:00:00,11.88,11.89,11.85,11.86,163800.0,11.88,11.89,11.85,11.86,163800.0
2013-07-29 11:10:00,11.86,11.86,11.79,11.8,192600.0,11.86,11.86,11.79,11.8,192600.0
2013-07-29 11:20:00,11.79,11.83,11.79,11.81,132000.0,11.79,11.83,11.79,11.81,132000.0
2013-07-29 11:30:00,11.81,11.84,11.8,11.84,231600.0,11.81,11.84,11.8,11.84,231600.0
2013-07-29 11:40:00,11.84,11.85,11.83,11.84,92400.0,11.84,11.85,11.83,11.84,92400.0
2013-07-29 11:50:00,11.83,11.84,11.8,11.81,89400.0,11.83,11.84,11.8,11.81,89400.0
2013-07-29 12:00:00,11.81,11.81,11.8,11.81,149400.0,11.81,11.81,11.8,11.81,149400.0
2013-07-29 12:10:00,11.8,11.8,11.75,11.75,100200.0,11.8,11.8,11.75,11.75,100200.0
2013-07-29 12:20:00,11.75,11.76,11.74,11.75,144600.0,11.75,11.76,11.74,11.75,144600.0
2013-07-29 12:30:00,11.74,11.75,11.72,11.73,117000.0,11.74,11.75,11.72,11.73,117000.0
2013-07-29 12:40:00,11.73,11.73,11.72,11.72,82800.0,11.73,11.73,11.72,11.72,82800.0
2013-07-29 12:50:00,11.72,11.72,11.7,11.71,112800.0,11.72,11.72,11.7,11.71,112800.0
2013-07-29 13:00:00,11.71,11.74,11.71,11.72,78600.0,11.71,11.74,11.71,11.72,78600.0
2013-07-29 13:10:00,11.72,11.72,11.7,11.7,92400.0,11.72,11.72,11.7,11.7,92400.0
2013-07-29 13:20:00,11.71,11.71,11.67,11.69,331800.0,11.71,11.71,11.67,11.69,331800.0
2013-07-29 13:30:00,11.69,11.71,11.68,11.7,96600.0,11.69,11.71,11.68,11.7,96600.0
2013-07-29 13:40:00,11.69,11.72,11.69,11.72,91800.0,11.69,11.72,11.69,11.72,91800.0
2013-07-29 13:50:00,11.72,11.74,11.71,11.72,187800.0,11.72,11.74,11.71,11.72,187800.0
2013-07-29 14:00:00,11.72,11.74,11.72,11.73,77400.0,11.72,11.74,11.72,11.73,77400.0
2013-07-29 14:10:00,11.73,11.74,11.71,11.72,174000.0,11.73,11.74,11.71,11.72,174000.0
2013-07-29 14:20:00,11.72,11.72,11.7,11.71,261600.0,11.72,11.72,11.7,11.71,261600.0
2013-07-29 14:30:00,11.71,11.72,11.7,11.71,272400.0,11.71,11.72,11.7,11.71,272400.0
2013-07-29 14:40:00,11.71,11.74,11.7,11.74,161400.0,11.71,11.74,11.7,11.74,161400.0
2013-07-29 14:50:00,11.74,11.8,11.74,11.79,158400.0,11.74,11.8,11.74,11.79,158400.0
2013-07-29 15:00:00,11.79,11.81,11.77,11.8,373800.0,11.79,11.81,11.77,11.8,373800.0
2013-07-29 15:10:00,11.8,11.81,11.79,11.8,175200.0,11.8,11.81,11.79,11.8,175200.0
2013-07-29 15:20:00,11.81,11.86,11.81,11.85,255600.0,11.81,11.86,11.81,11.85,255600.0
2013-07-29 15:30:00,11.85,11.86,11.84,11.86,191400.0,11.85,11.86,11.84,11.86,191400.0
2013-07-29 15:40:00,11.86,11.87,11.85,11.85,294000.0,11.86,11.87,11.85,11.85,294000.0
2013-07-29 15:50:00,11.85,11.85,11.82,11.84,583800.0,11.85,11.85,11.82,11.84,583800.0
2013-07-30 09:30:00,11.84,11.91,11.84,11.87,119400.0,11.84,11.91,11.84,11.87,119400.0
2013-07-30 09:40:00,11.86,11.87,11.78,11.79,106800.0,11.86,11.87,11.78,11.79,106800.0
2013-07-30 09:50:00,11.77,11.81,11.77,11.77,93600.0,11.77,11.81,11.77,11.77,93600.0
2013-07-30 10:00:00,11.77,11.79,11.74,11.74,64200.0,11.77,11.79,11.74,11.74,64200.0
2013-07-30 10:10:00,11.75,11.76,11.73,11.74,112200.0,11.75,11.76,11.73,11.74,112200.0
2013-07-30 10:20:00,11.74,11.74,11.72,11.72,72000.0,11.74,11.74,11.72,11.72,72000.0
2013-07-30 10:30:00,11.73,11.78,11.72,11.77,223800.0,11.73,11.78,11.72,11.77,223800.0
2013-07-30 10:40:00,11.77,11.78,11.76,11.78,130200.0,11.77,11.78,11.76,11.78,130200.0
2013-07-30 10:50:00,11.78,11.81,11.77,11.78,118800.0,11.78,11.81,11.77,11.78,118800.0
2013-07-30 11:00:00,11.78,11.78,11.76,11.77,192600.0,11.78,11.78,11.76,11.77,192600.0
2013-07-30 11:10:00,11.77,11.77,11.75,11.77,114000.0,11.77,11.77,11.75,11.77,114000.0
2013-07-30 11:20:00,11.77,11.8,11.77,11.8,48600.0,11.77,11.8,11.77,11.8,48600.0
2013-07-30 11:30:00,11.79,11.81,11.79,11.81,42000.0,11.79,11.81,11.79,11.81,42000.0
2013-07-30 11:40:00,11.8,11.8,11.78,11.78,66000.0,11.8,11.8,11.78,11.78,66000.0
2013-07-30 11:50:00,11.78,11.79,11.77,11.79,174000.0,11.78,11.79,11.77,11.79,174000.0
2013-07-30 12:00:00,11.79,11.79,11.76,11.77,53400.0,11.79,11.79,11.76,11.77,53400.0
2013-07-30 12:10:00,11.77,11.77,11.76,11.76,67800.0,11.77,11.77,11.76,11.76,67800.0
2013-07-30 12:20:00,11.76,11.77,11.75,11.76,208200.0,11.76,11.77,11.75,11.76,208200.0
2013-07-30 12:30:00,11.76,11.76,11.74,11.75,54000.0,11.76,11.76,11.74,11.75,54000.0
2013-07-30 12:40:00,11.75,11.76,11.74,11.75,47400.0,11.75,11.76,11.74,11.75,47400.0
2013-07-30 12:50:00,11.75,11.76,11.74,11.75,49800.0,11.75,11.76,11.74,11.75,49800.0
2013-07-30 13:00:00,11.76,11.76,11.75,11.76,152400.0,11.76,11.76,11.75,11.76,152400.0
2013-07-30 13:10:00,11.76,11.77,11.74,11.75,82200.0,11.76,11.77,11.74,11.75,82200.0
2013-07-30 13:20:00,11.75,11.76,11.74,11.74,51600.0,11.75,11.76,11.74,11.74,51600.0
2013-07-30 13:30:00,11.74,11.76,11.73,11.76,121800.0,11.74,11.76,11.73,11.76,121800.0
2013-07-30 13:40:00,11.76,11.79,11.75,11.78,91200.0,11.76,11.79,11.75,11.78,91200.0
2013-07-30 13:50:00,11.78,11.78,11.77,11.78,30000.0,11.78,11.78,11.77,11.78,30000.0
2013-07-30 14:00:00,11.78,11.78,11.76,11.77,61800.0,11.78,11.78,11.76,11.77,61800.0
2013-07-30 14:10:00,11.77,11.78,11.76,11.77,265800.0,11.77,11.78,11.76,11.77,265800.0
2013-07-30 14:20:00,11.76,11.77,11.75,11.76,41400.0,11.76,11.77,11.75,11.76,41400.0
2013-07-30 14:30:00,11.76,11.77,11.76,11.76,67800.0,11.76,11.77,11.76,11.76,67800.0
2013-07-30 14:40:00,11.76,11.77,11.75,11.76,111600.0,11.76,11.77,11.75,11.76,111600.0
2013-07-30 14:50:00,11.76,11.77,11.75,11.76,204000.0,11.76,11.77,11.75,11.76,204000.0
2013-07-30 15:00:00,11.76,11.76,11.75,11.76,100200.0,11.76,11.76,11.75,11.76,100200.0
2013-07-30 15:10:00,11.75,11.76,11.74,11.74,157800.0,11.75,11.76,11.74,11.74,157800.0
2013-07-30 15:20:00,11.74,11.75,11.74,11.74,184800.0,11.74,11.75,11.74,11.74,184800.0
2013-07-30 15:30:00,11.74,11.77,11.74,11.77,134400.0,11.74,11.77,11.74,11.77,134400.0
2013-07-30 15:40:00,11.76,11.78,11.76,11.77,148200.0,11.76,11.78,11.76,11.77,148200.0
2013-07-30 15:50:00,11.77,11.77,11.75,11.75,313200.0,11.77,11.77,11.75,11.75,313200.0
2013-07-31 09:30:00,11.78,11.83,11.77,11.78,98400.0,11.78,11.83,11.77,11.78,98400.0
2013-07-31 09:40:00,11.78,11.79,11.74,11.75,62400.0,11.78,11.79,11.74,11.75,62400.0
2013-07-31 09:50:00,11.77,11.82,11.75,11.81,165600.0,11.77,11.82,11.75,11.81,165600.0
2013-07-31 10:00:00,11.8,11.81,11.78,11.79,64800.0,11.8,11.81,11.78,11.79,64800.0
2013-07-31 10:10:00,11.79,11.82,11.78,11.79,283200.0,11.79,11.82,11.78,11.79,283200.0
2013-07-31 10:20:00,11.8,11.87,11.79,11.87,169800.0,11.8,11.87,11.79,11.87,169800.0
2013-07-31 10:30:00,11.87,11.89,11.86,11.88,36600.0,11.87,11.89,11.86,11.88,36600.0
2013-07-31 10:40:00,11.87,11.89,11.87,11.88,107400.0,11.87,11.89,11.87,11.88,107400.0
2013-07-31 10:50:00,11.88,11.89,11.85,11.88,333600.0,11.88,11.89,11.85,11.88,333600.0
2013-07-31 11:00:00,11.88,11.88,11.86,11.88,150000.0,11.88,11.88,11.86,11.88,150000.0
2013-07-31 11:10:00,11.88,11.89,11.87,11.89,159600.0,11.88,11.89,11.87,11.89,159600.0
2013-07-31 11:20:00,11.89,11.89,11.87,11.87,244800.0,11.89,11.89,11.87,11.87,244800.0
2013-07-31 11:30:00,11.87,11.87,11.86,11.86,91800.0,11.87,11.87,11.86,11.86,91800.0
2013-07-31 11:40:00,11.86,11.87,11.85,11.87,150600.0,11.86,11.87,11.85,11.87,150600.0
2013-07-31 11:50:00,11.87,11.87,11.86,11.86,69600.0,11.87,11.87,11.86,11.86,69600.0
2013-07-31 12:00:00,11.85,11.88,11.85,11.88,184200.0,11.85,11.88,11.85,11.88,184200.0
2013-07-31 12:10:00,11.88,11.9,11.88,11.88,123600.0,11.88,11.9,11.88,11.88,123600.0
2013-07-31 12:20:00,11.89,11.9,11.88,11.88,76800.0,11.89,11.9,11.88,11.88,76800.0
2013-07-31 12:30:00,11.89,11.89,11.88,11.88,46200.0,11.89,11.89,11.88,11.88,46200.0
2013-07-31 12:40:00,11.88,11.9,11.88,11.9,42600.0,11.88,11.9,11.88,11.9,42600.0
2013-07-31 12:50:00,11.9,11.91,11.89,11.9,71400.0,11.9,11.91,11.89,11.9,71400.0
2013-07-31 13:00:00,11.9,11.91,11.9,11.9,89400.0,11.9,11.91,11.9,11.9,89400.0
2013-07-31 13:10:00,11.9,11.92,11.9,11.91,82800.0,11.9,11.92,11.9,11.91,82800.0
2013-07-31 13:20:00,11.91,11.91,11.9,11.9,55800.0,11.91,11.91,11.9,11.9,55800.0
2013-07-31 13:30:00,11.9,11.94,11.9,11.93,178200.0,11.9,11.94,11.9,11.93,178200.0
2013-07-31 13:40:00,11.93,11.94,11.93,11.94,35400.0,11.93,11.94,11.93,11.94,35400.0
2013-07-31 13:50:00,11.94,11.96,11.94,11.96,132600.0,11.94,11.96,11.94,11.96,132600.0
2013-07-31 14:00:00,11.96,12.0,11.96,11.98,229200.0,11.96,12.0,11.96,11.98,229200.0
2013-07-31 14:10:00,11.98,11.98,11.92,11.95,139800.0,11.98,11.98,11.92,11.95,139800.0
2013-07-31 14:20:00,11.95,11.96,11.93,11.93,169800.0,11.95,11.96,11.93,11.93,169800.0
2013-07-31 14:30:00,11.93,11.96,11.93,11.95,154200.0,11.93,11.96,11.93,11.95,154200.0
2013-07-31 14:40:00,11.96,11.96,11.94,11.94,101400.0,11.96,11.96,11.94,11.94,101400.0
2013-07-31 14:50:00,11.94,11.96,11.93,11.94,75000.0,11.94,11.96,11.93,11.94,75000.0
2013-07-31 15:00:00,11.94,11.94,11.89,11.9,92400.0,11.94,11.94,11.89,11.9,92400.0
2013-07-31 15:10:00,11.9,11.92,11.88,11.91,161400.0,11.9,11.92,11.88,11.91,161400.0
2013-07-31 15:20:00,11.91,11.95,11.9,11.94,261000.0,11.91,11.95,11.9,11.94,261000.0
2013-07-31 15:30:00,11.93,11.94,11.9,11.92,173400.0,11.93,11.94,11.9,11.92,173400.0
2013-07-31 15:40:00,11.92,11.92,11.88,11.88,210600.0,11.92,11.92,11.88,11.88,210600.0
2013-07-31 15:50:00,11.88,11.91,11.88,11.9,621000.0,11.88,11.91,11.88,11.9,621000.0
2013-08-01 09:30:00,12.03,12.19,12.03,12.1,447000.0,12.03,12.19,12.03,12.1,447000.0
2013-08-01 09:40:00,12.12,12.12,12.05,12.1,162000.0,12.12,12.12,12.05,12.1,162000.0
2013-08-01 09:50:00,12.1,12.15,12.1,12.13,200400.0,12.1,12.15,12.1,12.13,200400.0
2013-08-01 10:00:00,12.13,12.16,12.07,12.16,351600.0,12.13,12.16,12.07,12.16,351600.0
2013-08-01 10:10:00,12.15,12.17,12.14,12.16,132600.0,12.15,12.17,12.14,12.16,132600.0
2013-08-01 10:20:00,12.16,12.18,12.15,12.18,189600.0,12.16,12.18,12.15,12.18,189600.0
2013-08-01 10:30:00,12.18,12.18,12.16,12.17,123600.0,12.18,12.18,12.16,12.17,123600.0
2013-08-01 10:40:00,12.17,12.26,12.17,12.25,481200.0,12.17,12.26,12.17,12.25,481200.0
2013-08-01 10:50:00,12.25,12.25,12.23,12.24,218400.0,12.25,12.25,12.23,12.24,218400.0
2013-08-01 11:00:00,12.24,12.24,12.22,12.24,147000.0,12.24,12.24,12.22,12.24,147000.0
2013-08-01 11:10:00,12.24,12.25,12.23,12.24,104400.0,12.24,12.25,12.23,12.24,104400.0
2013-08-01 11:20:00,12.24,12.24,12.22,12.24,100200.0,12.24,12.24,12.22,12.24,100200.0
2013-08-01 11:30:00,12.23,12.25,12.23,12.25,175200.0,12.23,12.25,12.23,12.25,175200.0
2013-08-01 11:40:00,12.25,12.26,12.24,12.26,141000.0,12.25,12.26,12.24,12.26,141000.0
2013-08-01 11:50:00,12.26,12.27,12.24,12.25,328800.0,12.26,12.27,12.24,12.25,328800.0
2013-08-01 12:00:00,12.25,12.26,12.2,12.21,202800.0,12.25,12.26,12.2,12.21,202800.0
2013-08-01 12:10:00,12.2,12.23,12.19,12.23,129600.0,12.2,12.23,12.19,12.23,129600.0
2013-08-01 12:20:00,12.23,12.23,12.2,12.2,53400.0,12.23,12.23,12.2,12.2,53400.0
2013-08-01 12:30:00,12.21,12.21,12.16,12.17,84600.0,12.21,12.21,12.16,12.17,84600.0
2013-08-01 12:40:00,12.17,12.2,12.17,12.18,48600.0,12.17,12.2,12.17,12.18,48600.0
2013-08-01 12:50:00,12.18,12.2,12.17,12.19,54000.0,12.18,12.2,12.17,12.19,54000.0
2013-08-01 13:00:00,12.19,12.19,12.18,12.18,54000.0,12.19,12.19,12.18,12.18,54000.0
2013-08-01 13:10:00,12.19,12.19,12.18,12.19,63600.0,12.19,12.19,12.18,12.19,63600.0
2013-08-01 13:20:00,12.19,12.21,12.18,12.2,126000.0,12.19,12.21,12.18,12.2,126000.0
2013-08-01 13:30:00,12.21,12.22,12.2,12.22,86400.0,12.21,12.22,12.2,12.22,86400.0
2013-08-01 13:40:00,12.21,12.23,12.21,12.22,50400.0,12.21,12.23,12.21,12.22,50400.0
2013-08-01 13:50:00,12.22,12.24,12.22,12.24,77400.0,12.22,12.24,12.22,12.24,77400.0
2013-08-01 14:00:00,12.23,12.26,12.23,12.25,111000.0,12.23,12.26,12.23,12.25,111000.0
2013-08-01 14:10:00,12.25,12.26,12.25,12.25,71400.0,12.25,12.26,12.25,12.25,71400.0
2013-08-01 14:20:00,12.25,12.26,12.25,12.26,111600.0,12.25,12.26,12.25,12.26,111600.0
2013-08-01 14:30:00,12.26,12.26,12.23,12.23,115200.0,12.26,12.26,12.23,12.23,115200.0
2013-08-01 14:40:00,12.24,12.26,12.24,12.26,107400.0,12.24,12.26,12.24,12.26,107400.0
2013-08-01 14:50:00,12.26,12.27,12.25,12.26,190800.0,12.26,12.27,12.25,12.26,190800.0
2013-08-01 15:00:00,12.26,12.29,12.25,12.26,415200.0,12.26,12.29,12.25,12.26,415200.0
2013-08-01 15:10:00,12.26,12.27,12.25,12.26,183000.0,12.26,12.27,12.25,12.26,183000.0
2013-08-01 15:20:00,12.25,12.25,12.22,12.24,291600.0,12.25,12.25,12.22,12.24,291600.0
2013-08-01 15:30:00,12.24,12.26,12.24,12.24,229200.0,12.24,12.26,12.24,12.24,229200.0
2013-08-01 15:40:00,12.24,12.25,12.23,12.24,268800.0,12.24,12.25,12.23,12.24,268800.0
2013-08-01 15:50:00,12.24,12.24,12.23,12.24,436800.0,12.24,12.24,12.23,12.24,436800.0
2013-08-02 09:30:00,12.19,12.22,12.15,12.18,169200.0,12.19,12.22,12.15,12.18,169200.0
2013-08-02 09:40:00,12.18,12.21,12.15,12.21,135600.0,12.18,12.21,12.15,12.21,135600.0
2013-08-02 09:50:00,12.19,12.24,12.19,12.19,100800.0,12.19,12.24,12.19,12.19,100800.0
2013-08-02 10:00:00,12.19,12.19,12.15,12.17,114600.0,12.19,12.19,12.15,12.17,114600.0
2013-08-02 10:10:00,12.17,12.18,12.15,12.16,82200.0,12.17,12.18,12.15,12.16,82200.0
2013-08-02 10:20:00,12.16,12.17,12.15,12.16,59400.0,12.16,12.17,12.15,12.16,59400.0
2013-08-02 10:30:00,12.16,12.17,12.15,12.15,81600.0,12.16,12.17,12.15,12.15,81600.0
2013-08-02 10:40:00,12.16,12.16,12.13,12.14,138600.0,12.16,12.16,12.13,12.14,138600.0
2013-08-02 10:50:00,12.15,12.15,12.11,12.12,85800.0,12.15,12.15,12.11,12.12,85800.0
2013-08-02 11:00:00,12.12,12.12,12.1,12.11,38400.0,12.12,12.12,12.1,12.11,38400.0
2013-08-02 11:10:00,12.11,12.14,12.1,12.13,191400.0,12.11,12.14,12.1,12.13,191400.0
2013-08-02 11:20:00,12.13,12.14,12.1,12.11,438000.0,12.13,12.14,12.1,12.11,438000.0
2013-08-02 11:30:00,12.11,12.17,12.1,12.17,367200.0,12.11,12.17,12.1,12.17,367200.0
2013-08-02 11:40:00,12.17,12.18,12.15,12.16,309600.0,12.17,12.18,12.15,12.16,309600.0
2013-08-02 11:50:00,12.16,12.17,12.16,12.17,52200.0,12.16,12.17,12.16,12.17,52200.0
2013-08-02 12:00:00,12.17,12.17,12.16,12.16,46200.0,12.17,12.17,12.16,12.16,46200.0
2013-08-02 12:10:00,12.16,12.16,12.16,12.16,28200.0,12.16,12.16,12.16,12.16,28200.0
2013-08-02 12:20:00,12.15,12.16,12.15,12.16,28800.0,12.15,12.16,12.15,12.16,28800.0
2013-08-02 12:30:00,12.15,12.16,12.15,12.16,75600.0,12.15,12.16,12.15,12.16,75600.0
2013-08-02 12:40:00,12.16,12.17,12.15,12.16,25800.0,12.16,12.17,12.15,12.16,25800.0
2013-08-02 12:50:00,12.16,12.16,12.14,12.15,25800.0,12.16,12.16,12.14,12.15,25800.0
2013-08-02 13:00:00,12.14,12.15,12.13,12.14,46200.0,12.14,12.15,12.13,12.14,46200.0
2013-08-02 13:10:00,12.14,12.15,12.13,12.14,66000.0,12.14,12.15,12.13,12.14,66000.0
2013-08-02 13:20:00,12.13,12.14,12.11,12.12,117600.0,12.13,12.14,12.11,12.12,117600.0
2013-08-02 13:30:00,12.11,12.13,12.11,12.13,93000.0,12.11,12.13,12.11,12.13,93000.0
2013-08-02 13:40:00,12.13,12.13,12.11,12.12,15000.0,12.13,12.13,12.11,12.12,15000.0
2013-08-02 13:50:00,12.11,12.12,12.1,12.1,29400.0,12.11,12.12,12.1,12.1,29400.0
2013-08-02 14:00:00,12.11,12.11,12.1,12.1,46800.0,12.11,12.11,12.1,12.1,46800.0
2013-08-02 14:10:00,12.1,12.12,12.09,12.09,119400.0,12.1,12.12,12.09,12.09,119400.0
2013-08-02 14:20:00,12.09,12.09,12.07,12.07,96000.0,12.09,12.09,12.07,12.07,96000.0
2013-08-02 14:30:00,12.07,12.07,12.06,12.07,91200.0,12.07,12.07,12.06,12.07,91200.0
2013-08-02 14:40:00,12.07,12.08,12.06,12.06,84000.0,12.07,12.08,12.06,12.06,84000.0
2013-08-02 14:50:00,12.07,12.08,12.07,12.07,70800.0,12.07,12.08,12.07,12.07,70800.0
2013-08-02 15:00:00,12.07,12.08,12.07,12.08,31800.0,12.07,12.08,12.07,12.08,31800.0
2013-08-02 15:10:00,12.07,12.08,12.07,12.07,57600.0,12.07,12.08,12.07,12.07,57600.0
2013-08-02 15:20:00,12.07,12.08,12.06,12.08,95400.0,12.07,12.08,12.06,12.08,95400.0
2013-08-02 15:30:00,12.08,12.08,12.08,12.08,113400.0,12.08,12.08,12.08,12.08,113400.0
2013-08-02 15:40:00,12.08,12.1,12.08,12.1,145200.0,12.08,12.1,12.08,12.1,145200.0
2013-08-02 15:50:00,12.1,12.1,12.09,12.1,232200.0,12.1,12.1,12.09,12.1,232200.0
2013-08-05 09:30:00,12.05,12.15,12.03,12.15,189600.0,12.05,12.15,12.03,12.15,189600.0
2013-08-05 09:40:00,12.13,12.19,12.12,12.15,88800.0,12.13,12.19,12.12,12.15,88800.0
2013-08-05 09:50:00,12.15,12.17,12.13,12.15,95400.0,12.15,12.17,12.13,12.15,95400.0
2013-08-05 10:00:00,12.16,12.17,12.13,12.13,123600.0,12.16,12.17,12.13,12.13,123600.0
2013-08-05 10:10:00,12.14,12.14,12.1,12.13,125400.0,12.14,12.14,12.1,12.13,125400.0
2013-08-05 10:20:00,12.12,12.14,12.1,12.13,187800.0,12.12,12.14,12.1,12.13,187800.0
2013-08-05 10:30:00,12.13,12.17,12.13,12.15,49200.0,12.13,12.17,12.13,12.15,49200.0
2013-08-05 10:40:00,12.15,12.15,12.13,12.13,163800.0,12.15,12.15,12.13,12.13,163800.0
2013-08-05 10:50:00,12.13,12.13,12.12,12.13,66600.0,12.13,12.13,12.12,12.13,66600.0
2013-08-05 11:00:00,12.13,12.13,12.13,12.13,19800.0,12.13,12.13,12.13,12.13,19800.0
2013-08-05 11:10:00,12.13,12.13,12.13,12.13,82800.0,12.13,12.13,12.13,12.13,82800.0
2013-08-05 11:20:00,12.13,12.16,12.13,12.14,70200.0,12.13,12.16,12.13,12.14,70200.0
2013-08-05 11:30:00,12.14,12.15,12.13,12.15,35400.0,12.14,12.15,12.13,12.15,35400.0
2013-08-05 11:40:00,12.15,12.15,12.13,12.14,19800.0,12.15,12.15,12.13,12.14,19800.0
2013-08-05 11:50:00,12.14,12.15,12.13,12.15,36600.0,12.14,12.15,12.13,12.15,36600.0
2013-08-05 12:00:00,12.15,12.15,12.13,12.13,93000.0,12.15,12.15,12.13,12.13,93000.0
2013-08-05 12:10:00,12.13,12.13,12.12,12.13,34200.0,12.13,12.13,12.12,12.13,34200.0
2013-08-05 12:20:00,12.13,12.13,12.12,12.12,57000.0,12.13,12.13,12.12,12.12,57000.0
2013-08-05 12:30:00,12.12,12.12,12.11,12.12,65400.0,12.12,12.12,12.11,12.12,65400.0
2013-08-05 12:40:00,12.12,12.12,12.11,12.12,58200.0,12.12,12.12,12.11,12.12,58200.0
2013-08-05 12:50:00,12.12,12.13,12.12,12.13,39000.0,12.12,12.13,12.12,12.13,39000.0
2013-08-05 13:00:00,12.13,12.15,12.12,12.12,56400.0,12.13,12.15,12.12,12.12,56400.0
2013-08-05 13:10:00,12.12,12.13,12.1,12.13,130200.0,12.12,12.13,12.1,12.13,130200.0
2013-08-05 13:20:00,12.12,12.13,12.12,12.13,46800.0,12.12,12.13,12.12,12.13,46800.0
2013-08-05 13:30:00,12.13,12.14,12.13,12.13,30000.0,12.13,12.14,12.13,12.13,30000.0
2013-08-05 13:40:00,12.13,12.13,12.12,12.12,19200.0,12.13,12.13,12.12,12.12,19200.0
2013-08-05 13:50:00,12.12,12.14,12.12,12.14,42000.0,12.12,12.14,12.12,12.14,42000.0
2013-08-05 14:00:00,12.14,12.14,12.12,12.12,29400.0,12.14,12.14,12.12,12.12,29400.0
2013-08-05 14:10:00,12.12,12.12,12.11,12.11,28200.0,12.12,12.12,12.11,12.11,28200.0
2013-08-05 14:20:00,12.11,12.11,12.1,12.11,33000.0,12.11,12.11,12.1,12.11,33000.0
2013-08-05 14:30:00,12.11,12.13,12.11,12.13,54600.0,12.11,12.13,12.11,12.13,54600.0
2013-08-05 14:40:00,12.13,12.15,12.13,12.15,56400.0,12.13,12.15,12.13,12.15,56400.0
2013-08-05 14:50:00,12.15,12.16,12.14,12.15,151800.0,12.15,12.16,12.14,12.15,151800.0
2013-08-05 15:00:00,12.14,12.16,12.14,12.16,82200.0,12.14,12.16,12.14,12.16,82200.0
2013-08-05 15:10:00,12.16,12.16,12.15,12.16,57000.0,12.16,12.16,12.15,12.16,57000.0
2013-08-05 15:20:00,12.16,12.16,12.14,12.14,85800.0,12.16,12.16,12.14,12.14,85800.0
2013-08-05 15:30:00,12.15,12.15,12.14,12.14,118800.0,12.15,12.15,12.14,12.14,118800.0
2013-08-05 15:40:00,12.14,12.16,12.14,12.15,145200.0,12.14,12.16,12.14,12.15,145200.0
2013-08-05 15:50:00,12.15,12.16,12.12,12.13,366000.0,12.15,12.16,12.12,12.13,366000.0
2013-08-06 09:30:00,12.14,12.2,12.08,12.1,501600.0,12.14,12.2,12.08,12.1,501600.0
2013-08-06 09:40:00,12.1,12.12,12.09,12.09,88800.0,12.1,12.12,12.09,12.09,88800.0
2013-08-06 09:50:00,12.09,12.09,12.05,12.08,74400.0,12.09,12.09,12.05,12.08,74400.0
2013-08-06 10:00:00,12.07,12.08,12.01,12.02,683400.0,12.07,12.08,12.01,12.02,683400.0
2013-08-06 10:10:00,12.02,12.05,11.99,12.05,234000.0,12.02,12.05,11.99,12.05,234000.0
2013-08-06 10:20:00,12.05,12.06,12.03,12.05,138000.0,12.05,12.06,12.03,12.05,138000.0
2013-08-06 10:30:00,12.04,12.07,12.03,12.05,39000.0,12.04,12.07,12.03,12.05,39000.0
2013-08-06 10:40:00,12.04,12.07,12.04,12.05,145200.0,12.04,12.07,12.04,12.05,145200.0
2013-08-06 10:50:00,12.04,12.05,12.03,12.05,114600.0,12.04,12.05,12.03,12.05,114600.0
2013-08-06 11:00:00,12.05,12.05,12.03,12.05,66600.0,12.05,12.05,12.03,12.05,66600.0
2013-08-06 11:10:00,12.05,12.06,12.04,12.05,70200.0,12.05,12.06,12.04,12.05,70200.0
2013-08-06 11:20:00,12.05,12.08,12.05,12.06,101400.0,12.05,12.08,12.05,12.06,101400.0
2013-08-06 11:30:00,12.07,12.08,12.06,12.07,34800.0,12.07,12.08,12.06,12.07,34800.0
2013-08-06 11:40:00,12.07,12.09,12.07,12.08,53400.0,12.07,12.09,12.07,12.08,53400.0
2013-08-06 11:50:00,12.09,12.09,12.08,12.08,20400.0,12.09,12.09,12.08,12.08,20400.0
2013-08-06 12:00:00,12.07,12.07,12.05,12.05,61800.0,12.07,12.07,12.05,12.05,61800.0
2013-08-06 12:10:00,12.05,12.06,12.05,12.05,78000.0,12.05,12.06,12.05,12.05,78000.0
2013-08-06 12:20:00,12.05,12.06,12.05,12.06,53400.0,12.05,12.06,12.05,12.06,53400.0
2013-08-06 12:30:00,12.05,12.06,12.05,12.06,31800.0,12.05,12.06,12.05,12.06,31800.0
2013-08-06 12:40:00,12.06,12.08,12.06,12.08,37200.0,12.06,12.08,12.06,12.08,37200.0
2013-08-06 12:50:00,12.08,12.09,12.08,12.08,15600.0,12.08,12.09,12.08,12.08,15600.0
2013-08-06 13:00:00,12.08,12.08,12.05,12.05,23400.0,12.08,12.08,12.05,12.05,23400.0
2013-08-06 13:10:00,12.06,12.07,12.05,12.07,23400.0,12.06,12.07,12.05,12.07,23400.0
2013-08-06 13:20:00,12.07,12.07,12.06,12.07,32400.0,12.07,12.07,12.06,12.07,32400.0
2013-08-06 13:30:00,12.07,12.07,12.05,12.06,112200.0,12.07,12.07,12.05,12.06,112200.0
2013-08-06 13:40:00,12.06,12.06,12.05,12.05,21000.0,12.06,12.06,12.05,12.05,21000.0
2013-08-06 13:50:00,12.05,12.07,12.05,12.07,56400.0,12.05,12.07,12.05,12.07,56400.0
2013-08-06 14:00:00,12.07,12.07,12.05,12.05,54000.0,12.07,12.07,12.05,12.05,54000.0
2013-08-06 14:10:00,12.05,12.05,12.03,12.03,88800.0,12.05,12.05,12.03,12.03,88800.0
2013-08-06 14:20:00,12.03,12.05,12.02,12.04,45000.0,12.03,12.05,12.02,12.04,45000.0
2013-08-06 14:30:00,12.05,12.05,12.03,12.04,42600.0,12.05,12.05,12.03,12.04,42600.0
2013-08-06 14:40:00,12.05,12.05,12.03,12.03,19200.0,12.05,12.05,12.03,12.03,19200.0
2013-08-06 14:50:00,12.03,12.04,12.03,12.04,39600.0,12.03,12.04,12.03,12.04,39600.0
2013-08-06 15:00:00,12.03,12.04,12.01,12.02,157800.0,12.03,12.04,12.01,12.02,157800.0
2013-08-06 15:10:00,12.02,12.03,12.02,12.03,118800.0,12.02,12.03,12.02,12.03,118800.0
2013-08-06 15:20:00,12.03,12.05,12.03,12.05,105600.0,12.03,12.05,12.03,12.05,105600.0
2013-08-06 15:30:00,12.05,12.07,12.04,12.06,147000.0,12.05,12.07,12.04,12.06,147000.0
2013-08-06 15:40:00,12.06,12.07,12.04,12.04,208800.0,12.06,12.07,12.04,12.04,208800.0
2013-08-06 15:50:00,12.03,12.04,12.03,12.04,299400.0,12.03,12.04,12.03,12.04,299400.0
2013-08-07 09:30:00,12.0,12.03,11.97,12.02,97800.0,12.0,12.03,11.97,12.02,97800.0
2013-08-07 09:40:00,12.02,12.05,12.01,12.01,43800.0,12.02,12.05,12.01,12.01,43800.0
2013-08-07 09:50:00,12.01,12.01,11.92,11.92,133800.0,12.01,12.01,11.92,11.92,133800.0
2013-08-07 10:00:00,11.92,11.94,11.91,11.93,104400.0,11.92,11.94,11.91,11.93,104400.0
2013-08-07 10:10:00,11.92,11.98,11.91,11.97,132600.0,11.92,11.98,11.91,11.97,132600.0
2013-08-07 10:20:00,11.97,11.99,11.97,11.99,66600.0,11.97,11.99,11.97,11.99,66600.0
2013-08-07 10:30:00,11.97,12.0,11.97,11.99,40800.0,11.97,12.0,11.97,11.99,40800.0
2013-08-07 10:40:00,11.98,11.98,11.97,11.98,33600.0,11.98,11.98,11.97,11.98,33600.0
2013-08-07 10:50:00,11.98,11.98,11.96,11.98,34800.0,11.98,11.98,11.96,11.98,34800.0
2013-08-07 11:00:00,11.97,12.0,11.96,12.0,217200.0,11.97,12.0,11.96,12.0,217200.0
2013-08-07 11:10:00,12.0,12.03,12.0,12.03,39000.0,12.0,12.03,12.0,12.03,39000.0
2013-08-07 11:20:00,12.03,12.04,12.03,12.03,34200.0,12.03,12.04,12.03,12.03,34200.0
2013-08-07 11:30:00,12.03,12.03,12.02,12.03,39000.0,12.03,12.03,12.02,12.03,39000.0
2013-08-07 11:40:00,12.03,12.03,12.01,12.02,93000.0,12.03,12.03,12.01,12.02,93000.0
2013-08-07 11:50:00,12.02,12.05,12.02,12.04,124200.0,12.02,12.05,12.02,12.04,124200.0
2013-08-07 12:00:00,12.04,12.05,12.04,12.04,193800.0,12.04,12.05,12.04,12.04,193800.0
2013-08-07 12:10:00,12.04,12.05,12.04,12.04,21600.0,12.04,12.05,12.04,12.04,21600.0
2013-08-07 12:20:00,12.05,12.05,12.03,12.03,27600.0,12.05,12.05,12.03,12.03,27600.0
2013-08-07 12:30:00,12.03,12.05,12.02,12.03,33000.0,12.03,12.05,12.02,12.03,33000.0
2013-08-07 12:40:00,12.03,12.04,12.03,12.04,19200.0,12.03,12.04,12.03,12.04,19200.0
2013-08-07 12:50:00,12.03,12.03,12.02,12.03,59400.0,12.03,12.03,12.02,12.03,59400.0
2013-08-07 13:00:00,12.03,12.03,12.01,12.01,327000.0,12.03,12.03,12.01,12.01,327000.0
2013-08-07 13:10:00,12.01,12.02,12.0,12.01,139200.0,12.01,12.02,12.0,12.01,139200.0
2013-08-07 13:20:00,12.01,12.02,12.0,12.01,33000.0,12.01,12.02,12.0,12.01,33000.0
2013-08-07 13:30:00,12.01,12.01,12.0,12.0,57000.0,12.01,12.01,12.0,12.0,57000.0
2013-08-07 13:40:00,12.01,12.02,12.01,12.01,36000.0,12.01,12.02,12.01,12.01,36000.0
2013-08-07 13:50:00,12.01,12.02,11.99,11.99,223200.0,12.01,12.02,11.99,11.99,223200.0
2013-08-07 14:00:00,12.0,12.0,11.98,11.98,40800.0,12.0,12.0,11.98,11.98,40800.0
2013-08-07 14:10:00,11.98,11.98,11.97,11.97,27600.0,11.98,11.98,11.97,11.97,27600.0
2013-08-07 14:20:00,11.97,11.97,11.95,11.97,85200.0,11.97,11.97,11.95,11.97,85200.0
2013-08-07 14:30:00,11.97,11.97,11.95,11.96,80400.0,11.97,11.97,11.95,11.96,80400.0
2013-08-07 14:40:00,11.97,11.97,11.96,11.97,111000.0,11.97,11.97,11.96,11.97,111000.0
2013-08-07 14:50:00,11.97,11.99,11.97,11.98,46800.0,11.97,11.99,11.97,11.98,46800.0
2013-08-07 15:00:00,11.98,12.01,11.98,12.01,99600.0,11.98,12.01,11.98,12.01,99600.0
2013-08-07 15:10:00,12.01,12.02,12.01,12.02,58200.0,12.01,12.02,12.01,12.02,58200.0
2013-08-07 15:20:00,12.02,12.03,12.01,12.03,78000.0,12.02,12.03,12.01,12.03,78000.0
2013-08-07 15:30:00,12.03,12.03,12.03,12.03,142800.0,12.03,12.03,12.03,12.03,142800.0
2013-08-07 15:40:00,12.03,12.05,12.03,12.04,193800.0,12.03,12.05,12.03,12.04,193800.0
2013-08-07 15:50:00,12.04,12.04,12.0,12.01,210000.0,12.04,12.04,12.0,12.01,210000.0
2013-08-08 09:30:00,12.05,12.09,12.01,12.03,133800.0,12.05,12.09,12.01,12.03,133800.0
2013-08-08 09:40:00,12.03,12.04,11.98,12.0,78000.0,12.03,12.04,11.98,12.0,78000.0
2013-08-08 09:50:00,12.01,12.01,11.94,11.97,139800.0,12.01,12.01,11.94,11.97,139800.0
2013-08-08 10:00:00,11.98,12.0,11.97,11.97,24000.0,11.98,12.0,11.97,11.97,24000.0
2013-08-08 10:10:00,11.97,11.97,11.95,11.96,37800.0,11.97,11.97,11.95,11.96,37800.0
2013-08-08 10:20:00,11.96,11.98,11.96,11.98,96600.0,11.96,11.98,11.96,11.98,96600.0
2013-08-08 10:30:00,11.98,11.98,11.97,11.98,22200.0,11.98,11.98,11.97,11.98,22200.0
2013-08-08 10:40:00,11.99,12.01,11.99,12.0,69600.0,11.99,12.01,11.99,12.0,69600.0
2013-08-08 10:50:00,11.99,12.02,11.99,12.0,48000.0,11.99,12.02,11.99,12.0,48000.0
2013-08-08 11:00:00,12.0,12.01,12.0,12.01,34200.0,12.0,12.01,12.0,12.01,34200.0
2013-08-08 11:10:00,12.01,12.04,12.01,12.04,126000.0,12.01,12.04,12.01,12.04,126000.0
2013-08-08 11:20:00,12.04,12.05,12.04,12.04,52800.0,12.04,12.05,12.04,12.04,52800.0
2013-08-08 11:30:00,12.05,12.05,12.03,12.05,117600.0,12.05,12.05,12.03,12.05,117600.0
2013-08-08 11:40:00,12.05,12.06,12.03,12.03,46800.0,12.05,12.06,12.03,12.03,46800.0
2013-08-08 11:50:00,12.03,12.06,12.02,12.04,48600.0,12.03,12.06,12.02,12.04,48600.0
2013-08-08 12:00:00,12.05,12.08,12.05,12.07,61800.0,12.05,12.08,12.05,12.07,61800.0
2013-08-08 12:10:00,12.07,12.1,12.06,12.09,67200.0,12.07,12.1,12.06,12.09,67200.0
2013-08-08 12:20:00,12.09,12.09,12.06,12.09,102000.0,12.09,12.09,12.06,12.09,102000.0
2013-08-08 12:30:00,12.09,12.12,12.08,12.11,49200.0,12.09,12.12,12.08,12.11,49200.0
2013-08-08 12:40:00,12.12,12.16,12.12,12.12,224400.0,12.12,12.16,12.12,12.12,224400.0
2013-08-08 12:50:00,12.12,12.12,12.09,12.09,46200.0,12.12,12.12,12.09,12.09,46200.0
2013-08-08 13:00:00,12.09,12.12,12.09,12.11,28800.0,12.09,12.12,12.09,12.11,28800.0
2013-08-08 13:10:00,12.11,12.13,12.09,12.12,151800.0,12.11,12.13,12.09,12.12,151800.0
2013-08-08 13:20:00,12.12,12.13,12.12,12.12,29400.0,12.12,12.13,12.12,12.12,29400.0
2013-08-08 13:30:00,12.11,12.12,12.11,12.11,16200.0,12.11,12.12,12.11,12.11,16200.0
2013-08-08 13:40:00,12.11,12.14,12.11,12.13,41400.0,12.11,12.14,12.11,12.13,41400.0
2013-08-08 13:50:00,12.14,12.15,12.13,12.14,36000.0,12.14,12.15,12.13,12.14,36000.0
2013-08-08 14:00:00,12.14,12.15,12.13,12.14,18000.0,12.14,12.15,12.13,12.14,18000.0
2013-08-08 14:10:00,12.14,12.15,12.14,12.14,13200.0,12.14,12.15,12.14,12.14,13200.0
2013-08-08 14:20:00,12.15,12.15,12.13,12.15,30600.0,12.15,12.15,12.13,12.15,30600.0
2013-08-08 14:30:00,12.15,12.16,12.13,12.16,300600.0,12.15,12.16,12.13,12.16,300600.0
2013-08-08 14:40:00,12.16,12.17,12.16,12.17,32400.0,12.16,12.17,12.16,12.17,32400.0
2013-08-08 14:50:00,12.17,12.17,12.16,12.17,45000.0,12.17,12.17,12.16,12.17,45000.0
2013-08-08 15:00:00,12.17,12.17,12.15,12.17,57600.0,12.17,12.17,12.15,12.17,57600.0
2013-08-08 15:10:00,12.16,12.17,12.15,12.15,131400.0,12.16,12.17,12.15,12.15,131400.0
2013-08-08 15:20:00,12.15,12.17,12.15,12.17,63000.0,12.15,12.17,12.15,12.17,63000.0
2013-08-08 15:30:00,12.17,12.17,12.16,12.16,88200.0,12.17,12.17,12.16,12.16,88200.0
2013-08-08 15:40:00,12.16,12.16,12.14,12.16,190800.0,12.16,12.16,12.14,12.16,190800.0
2013-08-08 15:50:00,12.16,12.16,12.13,12.14,274800.0,12.16,12.16,12.13,12.14,274800.0
2013-08-09 09:30:00,12.12,12.22,12.12,12.18,116400.0,12.12,12.22,12.12,12.18,116400.0
2013-08-09 09:40:00,12.18,12.18,12.16,12.18,72600.0,12.18,12.18,12.16,12.18,72600.0
2013-08-09 09:50:00,12.17,12.19,12.15,12.19,187200.0,12.17,12.19,12.15,12.19,187200.0
2013-08-09 10:00:00,12.19,12.19,12.17,12.17,88200.0,12.19,12.19,12.17,12.17,88200.0
2013-08-09 10:10:00,12.18,12.18,12.16,12.17,123000.0,12.18,12.18,12.16,12.17,123000.0
2013-08-09 10:20:00,12.16,12.18,12.14,12.16,102000.0,12.16,12.18,12.14,12.16,102000.0
2013-08-09 10:30:00,12.16,12.16,12.12,12.12,27600.0,12.16,12.16,12.12,12.12,27600.0
2013-08-09 10:40:00,12.12,12.12,12.09,12.09,78000.0,12.12,12.12,12.09,12.09,78000.0
2013-08-09 10:50:00,12.08,12.08,12.04,12.04,52800.0,12.08,12.08,12.04,12.04,52800.0
2013-08-09 11:00:00,12.05,12.05,12.03,12.05,70800.0,12.05,12.05,12.03,12.05,70800.0
2013-08-09 11:10:00,12.05,12.08,12.05,12.08,43800.0,12.05,12.08,12.05,12.08,43800.0
2013-08-09 11:20:00,12.07,12.07,12.05,12.06,49200.0,12.07,12.07,12.05,12.06,49200.0
2013-08-09 11:30:00,12.06,12.09,12.05,12.08,33000.0,12.06,12.09,12.05,12.08,33000.0
2013-08-09 11:40:00,12.08,12.11,12.07,12.1,47400.0,12.08,12.11,12.07,12.1,47400.0
2013-08-09 11:50:00,12.11,12.12,12.09,12.09,25200.0,12.11,12.12,12.09,12.09,25200.0
2013-08-09 12:00:00,12.09,12.09,12.06,12.07,48600.0,12.09,12.09,12.06,12.07,48600.0
2013-08-09 12:10:00,12.07,12.09,12.07,12.09,28200.0,12.07,12.09,12.07,12.09,28200.0
2013-08-09 12:20:00,12.08,12.09,12.08,12.08,26400.0,12.08,12.09,12.08,12.08,26400.0
2013-08-09 12:30:00,12.09,12.11,12.09,12.11,42000.0,12.09,12.11,12.09,12.11,42000.0
2013-08-09 12:40:00,12.1,12.11,12.09,12.09,21000.0,12.1,12.11,12.09,12.09,21000.0
2013-08-09 12:50:00,12.09,12.1,12.08,12.08,154200.0,12.09,12.1,12.08,12.08,154200.0
2013-08-09 13:00:00,12.08,12.08,12.07,12.08,33000.0,12.08,12.08,12.07,12.08,33000.0
2013-08-09 13:10:00,12.08,12.09,12.07,12.09,142800.0,12.08,12.09,12.07,12.09,142800.0
2013-08-09 13:20:00,12.1,12.13,12.1,12.13,24600.0,12.1,12.13,12.1,12.13,24600.0
2013-08-09 13:30:00,12.13,12.13,12.1,12.13,84600.0,12.13,12.13,12.1,12.13,84600.0
2013-08-09 13:40:00,12.13,12.13,12.11,12.11,102000.0,12.13,12.13,12.11,12.11,102000.0
2013-08-09 13:50:00,12.11,12.12,12.11,12.12,22200.0,12.11,12.12,12.11,12.12,22200.0
2013-08-09 14:00:00,12.11,12.11,12.1,12.11,24000.0,12.11,12.11,12.1,12.11,24000.0
2013-08-09 14:10:00,12.1,12.12,12.1,12.12,28800.0,12.1,12.12,12.1,12.12,28800.0
2013-08-09 14:20:00,12.12,12.14,12.12,12.14,60600.0,12.12,12.14,12.12,12.14,60600.0
2013-08-09 14:30:00,12.14,12.14,12.12,12.12,36600.0,12.14,12.14,12.12,12.12,36600.0
2013-08-09 14:40:00,12.12,12.13,12.11,12.12,61800.0,12.12,12.13,12.11,12.12,61800.0
2013-08-09 14:50:00,12.12,12.12,12.11,12.11,34200.0,12.12,12.12,12.11,12.11,34200.0
2013-08-09 15:00:00,12.12,12.12,12.11,12.11,47400.0,12.12,12.12,12.11,12.11,47400.0
2013-08-09 15:10:00,12.11,12.12,12.1,12.11,36600.0,12.11,12.12,12.1,12.11,36600.0
2013-08-09 15:20:00,12.12,12.12,12.11,12.11,42000.0,12.12,12.12,12.11,12.11,42000.0
2013-08-09 15:30:00,12.12,12.13,12.11,12.12,59400.0,12.12,12.13,12.11,12.12,59400.0
2013-08-09 15:40:00,12.12,12.13,12.11,12.12,300600.0,12.12,12.13,12.11,12.12,300600.0
2013-08-09 15:50:00,12.12,12.13,12.1,12.11,238800.0,12.12,12.13,12.1,12.11,238800.0
2013-08-12 09:30:00,12.07,12.1,12.03,12.07,211800.0,12.07,12.1,12.03,12.07,211800.0
2013-08-12 09:40:00,12.08,12.12,12.08,12.09,14400.0,12.08,12.12,12.08,12.09,14400.0
2013-08-12 09:50:00,12.08,12.1,12.07,12.07,17400.0,12.08,12.1,12.07,12.07,17400.0
2013-08-12 10:00:00,12.07,12.11,12.07,12.11,37200.0,12.07,12.11,12.07,12.11,37200.0
2013-08-12 10:10:00,12.11,12.13,12.08,12.08,223800.0,12.11,12.13,12.08,12.08,223800.0
2013-08-12 10:20:00,12.09,12.11,12.08,12.11,45000.0,12.09,12.11,12.08,12.11,45000.0
2013-08-12 10:30:00,12.1,12.11,12.09,12.09,61200.0,12.1,12.11,12.09,12.09,61200.0
2013-08-12 10:40:00,12.09,12.1,12.08,12.09,45000.0,12.09,12.1,12.08,12.09,45000.0
2013-08-12 10:50:00,12.09,12.1,12.08,12.09,13800.0,12.09,12.1,12.08,12.09,13800.0
2013-08-12 11:00:00,12.09,12.1,12.07,12.07,37800.0,12.09,12.1,12.07,12.07,37800.0
2013-08-12 11:10:00,12.07,12.08,12.05,12.07,25800.0,12.07,12.08,12.05,12.07,25800.0
2013-08-12 11:20:00,12.07,12.09,12.07,12.08,121200.0,12.07,12.09,12.07,12.08,121200.0
2013-08-12 11:30:00,12.08,12.09,12.07,12.09,77400.0,12.08,12.09,12.07,12.09,77400.0
2013-08-12 11:40:00,12.08,12.1,12.08,12.08,127200.0,12.08,12.1,12.08,12.08,127200.0
2013-08-12 11:50:00,12.08,12.08,12.07,12.08,29400.0,12.08,12.08,12.07,12.08,29400.0
2013-08-12 12:00:00,12.08,12.08,12.07,12.08,23400.0,12.08,12.08,12.07,12.08,23400.0
2013-08-12 12:10:00,12.08,12.08,12.08,12.08,11400.0,12.08,12.08,12.08,12.08,11400.0
2013-08-12 12:20:00,12.08,12.08,12.05,12.05,87600.0,12.08,12.08,12.05,12.05,87600.0
2013-08-12 12:30:00,12.04,12.05,12.04,12.05,24600.0,12.04,12.05,12.04,12.05,24600.0
2013-08-12 12:40:00,12.05,12.05,12.04,12.04,79200.0,12.05,12.05,12.04,12.04,79200.0
2013-08-12 12:50:00,12.04,12.05,12.04,12.05,29400.0,12.04,12.05,12.04,12.05,29400.0
2013-08-12 13:00:00,12.05,12.05,12.04,12.04,24000.0,12.05,12.05,12.04,12.04,24000.0
2013-08-12 13:10:00,12.04,12.05,12.03,12.04,41400.0,12.04,12.05,12.03,12.04,41400.0
2013-08-12 13:20:00,12.04,12.05,12.03,12.04,25800.0,12.04,12.05,12.03,12.04,25800.0
2013-08-12 13:30:00,12.04,12.04,12.03,12.03,20400.0,12.04,12.04,12.03,12.03,20400.0
2013-08-12 13:40:00,12.03,12.03,12.02,12.02,13200.0,12.03,12.03,12.02,12.02,13200.0
2013-08-12 13:50:00,12.02,12.03,12.0,12.0,156600.0,12.02,12.03,12.0,12.0,156600.0
2013-08-12 14:00:00,12.0,12.02,12.0,12.01,81000.0,12.0,12.02,12.0,12.01,81000.0
2013-08-12 14:10:00,12.02,12.04,12.02,12.04,159600.0,12.02,12.04,12.02,12.04,159600.0
2013-08-12 14:20:00,12.04,12.05,12.04,12.04,41400.0,12.04,12.05,12.04,12.04,41400.0
2013-08-12 14:30:00,12.05,12.06,12.04,12.06,64200.0,12.05,12.06,12.04,12.06,64200.0
2013-08-12 14:40:00,12.06,12.06,12.05,12.06,81600.0,12.06,12.06,12.05,12.06,81600.0
2013-08-12 14:50:00,12.06,12.06,12.05,12.06,22800.0,12.06,12.06,12.05,12.06,22800.0
2013-08-12 15:00:00,12.06,12.06,12.05,12.05,50400.0,12.06,12.06,12.05,12.05,50400.0
2013-08-12 15:10:00,12.05,12.06,12.04,12.04,90600.0,12.05,12.06,12.04,12.04,90600.0
2013-08-12 15:20:00,12.04,12.06,12.04,12.05,129000.0,12.04,12.06,12.04,12.05,129000.0
2013-08-12 15:30:00,12.05,12.07,12.05,12.07,45000.0,12.05,12.07,12.05,12.07,45000.0
2013-08-12 15:40:00,12.07,12.07,12.06,12.07,81600.0,12.07,12.07,12.06,12.07,81600.0
2013-08-12 15:50:00,12.06,12.07,12.05,12.06,193800.0,12.06,12.07,12.05,12.06,193800.0
2013-08-13 09:30:00,12.08,12.12,12.06,12.12,28800.0,12.08,12.12,12.06,12.12,28800.0
2013-08-13 09:40:00,12.11,12.12,12.01,12.02,39600.0,12.11,12.12,12.01,12.02,39600.0
2013-08-13 09:50:00,12.03,12.07,12.02,12.02,33000.0,12.03,12.07,12.02,12.02,33000.0
2013-08-13 10:00:00,12.03,12.03,12.0,12.01,31800.0,12.03,12.03,12.0,12.01,31800.0
2013-08-13 10:10:00,12.01,12.01,11.97,11.98,77400.0,12.01,12.01,11.97,11.98,77400.0
2013-08-13 10:20:00,11.99,12.0,11.95,11.96,85200.0,11.99,12.0,11.95,11.96,85200.0
2013-08-13 10:30:00,11.96,11.97,11.93,11.97,98400.0,11.96,11.97,11.93,11.97,98400.0
2013-08-13 10:40:00,11.97,11.98,11.95,11.98,29400.0,11.97,11.98,11.95,11.98,29400.0
2013-08-13 10:50:00,11.98,11.99,11.94,11.97,33000.0,11.98,11.99,11.94,11.97,33000.0
2013-08-13 11:00:00,11.97,11.99,11.97,11.99,21000.0,11.97,11.99,11.97,11.99,21000.0
2013-08-13 11:10:00,11.99,12.01,11.98,12.01,29400.0,11.99,12.01,11.98,12.01,29400.0
2013-08-13 11:20:00,12.0,12.02,12.0,12.02,58800.0,12.0,12.02,12.0,12.02,58800.0
2013-08-13 11:30:00,12.02,12.03,12.01,12.02,30600.0,12.02,12.03,12.01,12.02,30600.0
2013-08-13 11:40:00,12.01,12.03,12.0,12.03,20400.0,12.01,12.03,12.0,12.03,20400.0
2013-08-13 11:50:00,12.02,12.03,11.98,11.98,113400.0,12.02,12.03,11.98,11.98,113400.0
2013-08-13 12:00:00,11.99,12.0,11.97,11.99,153600.0,11.99,12.0,11.97,11.99,153600.0
2013-08-13 12:10:00,11.99,12.01,11.99,12.01,17400.0,11.99,12.01,11.99,12.01,17400.0
2013-08-13 12:20:00,12.01,12.03,12.0,12.01,168600.0,12.01,12.03,12.0,12.01,168600.0
2013-08-13 12:30:00,12.03,12.04,12.02,12.03,18000.0,12.03,12.04,12.02,12.03,18000.0
2013-08-13 12:40:00,12.04,12.05,12.03,12.05,105600.0,12.04,12.05,12.03,12.05,105600.0
2013-08-13 12:50:00,12.05,12.06,12.02,12.03,89400.0,12.05,12.06,12.02,12.03,89400.0
2013-08-13 13:00:00,12.03,12.04,12.02,12.03,42000.0,12.03,12.04,12.02,12.03,42000.0
2013-08-13 13:10:00,12.03,12.05,12.03,12.03,41400.0,12.03,12.05,12.03,12.03,41400.0
2013-08-13 13:20:00,12.03,12.05,12.03,12.04,181200.0,12.03,12.05,12.03,12.04,181200.0
2013-08-13 13:30:00,12.04,12.04,12.02,12.02,55800.0,12.04,12.04,12.02,12.02,55800.0
2013-08-13 13:40:00,12.02,12.02,11.99,12.0,78600.0,12.02,12.02,11.99,12.0,78600.0
2013-08-13 13:50:00,12.01,12.01,11.99,11.99,53400.0,12.01,12.01,11.99,11.99,53400.0
2013-08-13 14:00:00,11.99,12.01,11.98,12.01,37800.0,11.99,12.01,11.98,12.01,37800.0
2013-08-13 14:10:00,12.01,12.01,11.97,11.98,204600.0,12.01,12.01,11.97,11.98,204600.0
2013-08-13 14:20:00,11.98,12.0,11.98,11.99,22200.0,11.98,12.0,11.98,11.99,22200.0
2013-08-13 14:30:00,11.99,12.0,11.99,11.99,77400.0,11.99,12.0,11.99,11.99,77400.0
2013-08-13 14:40:00,11.99,12.02,11.99,12.02,204000.0,11.99,12.02,11.99,12.02,204000.0
2013-08-13 14:50:00,12.01,12.02,12.01,12.01,31200.0,12.01,12.02,12.01,12.01,31200.0
2013-08-13 15:00:00,12.02,12.02,12.0,12.01,55800.0,12.02,12.02,12.0,12.01,55800.0
2013-08-13 15:10:00,12.02,12.02,11.99,12.0,66600.0,12.02,12.02,11.99,12.0,66600.0
2013-08-13 15:20:00,12.0,12.01,12.0,12.01,69600.0,12.0,12.01,12.0,12.01,69600.0
2013-08-13 15:30:00,12.01,12.02,12.0,12.0,67200.0,12.01,12.02,12.0,12.0,67200.0
2013-08-13 15:40:00,12.0,12.0,11.99,11.99,151200.0,12.0,12.0,11.99,11.99,151200.0
2013-08-13 15:50:00,11.99,12.01,11.99,12.0,245400.0,11.99,12.01,11.99,12.0,245400.0
2013-08-14 09:30:00,11.99,12.03,11.99,12.01,39000.0,11.99,12.03,11.99,12.01,39000.0
2013-08-14 09:40:00,12.01,12.07,11.99,12.07,41400.0,12.01,12.07,11.99,12.07,41400.0
2013-08-14 09:50:00,12.07,12.09,12.04,12.08,72600.0,12.07,12.09,12.04,12.08,72600.0
2013-08-14 10:00:00,12.09,12.11,12.08,12.08,52200.0,12.09,12.11,12.08,12.08,52200.0
2013-08-14 10:10:00,12.08,12.1,12.07,12.09,29400.0,12.08,12.1,12.07,12.09,29400.0
2013-08-14 10:20:00,12.08,12.15,12.08,12.15,150600.0,12.08,12.15,12.08,12.15,150600.0
2013-08-14 10:30:00,12.14,12.15,12.11,12.11,40800.0,12.14,12.15,12.11,12.11,40800.0
2013-08-14 10:40:00,12.12,12.12,12.08,12.09,55200.0,12.12,12.12,12.08,12.09,55200.0
2013-08-14 10:50:00,12.09,12.11,12.09,12.11,90000.0,12.09,12.11,12.09,12.11,90000.0
2013-08-14 11:00:00,12.1,12.11,12.09,12.11,60600.0,12.1,12.11,12.09,12.11,60600.0
2013-08-14 11:10:00,12.11,12.14,12.09,12.14,157200.0,12.11,12.14,12.09,12.14,157200.0
2013-08-14 11:20:00,12.14,12.16,12.13,12.15,96600.0,12.14,12.16,12.13,12.15,96600.0
2013-08-14 11:30:00,12.15,12.16,12.13,12.14,48600.0,12.15,12.16,12.13,12.14,48600.0
2013-08-14 11:40:00,12.15,12.15,12.13,12.13,25200.0,12.15,12.15,12.13,12.13,25200.0
2013-08-14 11:50:00,12.13,12.15,12.13,12.14,37800.0,12.13,12.15,12.13,12.14,37800.0
2013-08-14 12:00:00,12.14,12.17,12.13,12.15,34800.0,12.14,12.17,12.13,12.15,34800.0
2013-08-14 12:10:00,12.14,12.16,12.14,12.16,18600.0,12.14,12.16,12.14,12.16,18600.0
2013-08-14 12:20:00,12.15,12.16,12.14,12.16,75000.0,12.15,12.16,12.14,12.16,75000.0
2013-08-14 12:30:00,12.16,12.16,12.13,12.13,82800.0,12.16,12.16,12.13,12.13,82800.0
2013-08-14 12:40:00,12.14,12.14,12.13,12.13,12600.0,12.14,12.14,12.13,12.13,12600.0
2013-08-14 12:50:00,12.13,12.13,12.1,12.11,123000.0,12.13,12.13,12.1,12.11,123000.0
2013-08-14 13:00:00,12.1,12.12,12.1,12.12,18000.0,12.1,12.12,12.1,12.12,18000.0
2013-08-14 13:10:00,12.12,12.12,12.1,12.11,27000.0,12.12,12.12,12.1,12.11,27000.0
2013-08-14 13:20:00,12.11,12.11,12.1,12.1,21000.0,12.11,12.11,12.1,12.1,21000.0
2013-08-14 13:30:00,12.1,12.12,12.09,12.11,54600.0,12.1,12.12,12.09,12.11,54600.0
2013-08-14 13:40:00,12.1,12.12,12.1,12.1,130200.0,12.1,12.12,12.1,12.1,130200.0
2013-08-14 13:50:00,12.11,12.12,12.1,12.12,42000.0,12.11,12.12,12.1,12.12,42000.0
2013-08-14 14:00:00,12.12,12.13,12.12,12.13,48000.0,12.12,12.13,12.12,12.13,48000.0
2013-08-14 14:10:00,12.13,12.15,12.13,12.13,83400.0,12.13,12.15,12.13,12.13,83400.0
2013-08-14 14:20:00,12.13,12.15,12.13,12.13,64800.0,12.13,12.15,12.13,12.13,64800.0
2013-08-14 14:30:00,12.13,12.15,12.13,12.15,107400.0,12.13,12.15,12.13,12.15,107400.0
2013-08-14 14:40:00,12.14,12.14,12.13,12.13,55200.0,12.14,12.14,12.13,12.13,55200.0
2013-08-14 14:50:00,12.13,12.13,12.11,12.11,58200.0,12.13,12.13,12.11,12.11,58200.0
2013-08-14 15:00:00,12.11,12.13,12.1,12.11,40800.0,12.11,12.13,12.1,12.11,40800.0
2013-08-14 15:10:00,12.12,12.13,12.12,12.12,101400.0,12.12,12.13,12.12,12.12,101400.0
2013-08-14 15:20:00,12.12,12.13,12.11,12.13,153000.0,12.12,12.13,12.11,12.13,153000.0
2013-08-14 15:30:00,12.13,12.14,12.12,12.13,94200.0,12.13,12.14,12.12,12.13,94200.0
2013-08-14 15:40:00,12.13,12.13,12.11,12.12,293400.0,12.13,12.13,12.11,12.12,293400.0
2013-08-14 15:50:00,12.12,12.13,12.11,12.12,547200.0,12.12,12.13,12.11,12.12,547200.0
2013-08-15 09:30:00,12.06,12.06,11.97,12.01,138000.0,12.06,12.06,11.97,12.01,138000.0
2013-08-15 09:40:00,12.01,12.02,11.97,11.97,190200.0,12.01,12.02,11.97,11.97,190200.0
2013-08-15 09:50:00,11.97,11.97,11.89,11.89,81600.0,11.97,11.97,11.89,11.89,81600.0
2013-08-15 10:00:00,11.89,11.9,11.85,11.85,63600.0,11.89,11.9,11.85,11.85,63600.0
2013-08-15 10:10:00,11.85,11.87,11.82,11.86,93600.0,11.85,11.87,11.82,11.86,93600.0
2013-08-15 10:20:00,11.86,11.87,11.82,11.84,72000.0,11.86,11.87,11.82,11.84,72000.0
2013-08-15 10:30:00,11.83,11.84,11.81,11.81,92400.0,11.83,11.84,11.81,11.81,92400.0
2013-08-15 10:40:00,11.81,11.81,11.77,11.78,164400.0,11.81,11.81,11.77,11.78,164400.0
2013-08-15 10:50:00,11.77,11.83,11.77,11.83,373200.0,11.77,11.83,11.77,11.83,373200.0
2013-08-15 11:00:00,11.83,11.85,11.81,11.85,125400.0,11.83,11.85,11.81,11.85,125400.0
2013-08-15 11:10:00,11.85,11.87,11.85,11.85,114600.0,11.85,11.87,11.85,11.85,114600.0
2013-08-15 11:20:00,11.86,11.89,11.86,11.87,145200.0,11.86,11.89,11.86,11.87,145200.0
2013-08-15 11:30:00,11.87,11.88,11.84,11.85,133800.0,11.87,11.88,11.84,11.85,133800.0
2013-08-15 11:40:00,11.86,11.87,11.85,11.85,37200.0,11.86,11.87,11.85,11.85,37200.0
2013-08-15 11:50:00,11.86,11.88,11.85,11.87,69600.0,11.86,11.88,11.85,11.87,69600.0
2013-08-15 12:00:00,11.88,11.88,11.85,11.85,25800.0,11.88,11.88,11.85,11.85,25800.0
2013-08-15 12:10:00,11.85,11.86,11.85,11.85,28800.0,11.85,11.86,11.85,11.85,28800.0
2013-08-15 12:20:00,11.85,11.88,11.85,11.87,91800.0,11.85,11.88,11.85,11.87,91800.0
2013-08-15 12:30:00,11.87,11.88,11.87,11.88,179400.0,11.87,11.88,11.87,11.88,179400.0
2013-08-15 12:40:00,11.88,11.88,11.87,11.87,86400.0,11.88,11.88,11.87,11.87,86400.0
2013-08-15 12:50:00,11.87,11.88,11.85,11.85,157200.0,11.87,11.88,11.85,11.85,157200.0
2013-08-15 13:00:00,11.85,11.86,11.84,11.84,57000.0,11.85,11.86,11.84,11.84,57000.0
2013-08-15 13:10:00,11.84,11.85,11.83,11.85,83400.0,11.84,11.85,11.83,11.85,83400.0
2013-08-15 13:20:00,11.85,11.86,11.84,11.85,39600.0,11.85,11.86,11.84,11.85,39600.0
2013-08-15 13:30:00,11.86,11.87,11.85,11.85,19800.0,11.86,11.87,11.85,11.85,19800.0
2013-08-15 13:40:00,11.85,11.88,11.85,11.86,273600.0,11.85,11.88,11.85,11.86,273600.0
2013-08-15 13:50:00,11.85,11.88,11.85,11.88,73800.0,11.85,11.88,11.85,11.88,73800.0
2013-08-15 14:00:00,11.88,11.89,11.85,11.87,77400.0,11.88,11.89,11.85,11.87,77400.0
2013-08-15 14:10:00,11.86,11.88,11.85,11.88,186600.0,11.86,11.88,11.85,11.88,186600.0
2013-08-15 14:20:00,11.88,11.9,11.87,11.9,44400.0,11.88,11.9,11.87,11.9,44400.0
2013-08-15 14:30:00,11.91,11.92,11.9,11.91,56400.0,11.91,11.92,11.9,11.91,56400.0
2013-08-15 14:40:00,11.9,11.92,11.9,11.9,175200.0,11.9,11.92,11.9,11.9,175200.0
2013-08-15 14:50:00,11.9,11.91,11.89,11.91,367800.0,11.9,11.91,11.89,11.91,367800.0
2013-08-15 15:00:00,11.91,11.92,11.9,11.91,79200.0,11.91,11.92,11.9,11.91,79200.0
2013-08-15 15:10:00,11.91,11.92,11.88,11.89,348000.0,11.91,11.92,11.88,11.89,348000.0
2013-08-15 15:20:00,11.89,11.9,11.88,11.88,123000.0,11.89,11.9,11.88,11.88,123000.0
2013-08-15 15:30:00,11.89,11.89,11.88,11.88,64200.0,11.89,11.89,11.88,11.88,64200.0
2013-08-15 15:40:00,11.88,11.9,11.88,11.89,111000.0,11.88,11.9,11.88,11.89,111000.0
2013-08-15 15:50:00,11.89,11.9,11.88,11.89,222600.0,11.89,11.9,11.88,11.89,222600.0
2013-08-16 09:30:00,11.83,11.84,11.73,11.75,462600.0,11.83,11.84,11.73,11.75,462600.0
2013-08-16 09:40:00,11.74,11.74,11.67,11.67,223200.0,11.74,11.74,11.67,11.67,223200.0
2013-08-16 09:50:00,11.67,11.67,11.61,11.65,225600.0,11.67,11.67,11.61,11.65,225600.0
2013-08-16 10:00:00,11.64,11.68,11.64,11.66,46200.0,11.64,11.68,11.64,11.66,46200.0
2013-08-16 10:10:00,11.67,11.68,11.65,11.67,64800.0,11.67,11.68,11.65,11.67,64800.0
2013-08-16 10:20:00,11.67,11.67,11.62,11.65,120000.0,11.67,11.67,11.62,11.65,120000.0
2013-08-16 10:30:00,11.64,11.64,11.62,11.62,19200.0,11.64,11.64,11.62,11.62,19200.0
2013-08-16 10:40:00,11.63,11.65,11.62,11.63,58800.0,11.63,11.65,11.62,11.63,58800.0
2013-08-16 10:50:00,11.63,11.66,11.63,11.65,60600.0,11.63,11.66,11.63,11.65,60600.0
2013-08-16 11:00:00,11.65,11.67,11.65,11.65,72600.0,11.65,11.67,11.65,11.65,72600.0
2013-08-16 11:10:00,11.65,11.65,11.62,11.63,119400.0,11.65,11.65,11.62,11.63,119400.0
2013-08-16 11:20:00,11.62,11.63,11.61,11.63,94800.0,11.62,11.63,11.61,11.63,94800.0
2013-08-16 11:30:00,11.63,11.65,11.63,11.65,55800.0,11.63,11.65,11.63,11.65,55800.0
2013-08-16 11:40:00,11.64,11.66,11.64,11.65,113400.0,11.64,11.66,11.64,11.65,113400.0
2013-08-16 11:50:00,11.65,11.66,11.65,11.66,54600.0,11.65,11.66,11.65,11.66,54600.0
2013-08-16 12:00:00,11.66,11.66,11.64,11.66,48600.0,11.66,11.66,11.64,11.66,48600.0
2013-08-16 12:10:00,11.66,11.66,11.65,11.65,24000.0,11.66,11.66,11.65,11.65,24000.0
2013-08-16 12:20:00,11.66,11.66,11.63,11.64,100800.0,11.66,11.66,11.63,11.64,100800.0
2013-08-16 12:30:00,11.64,11.65,11.63,11.64,25200.0,11.64,11.65,11.63,11.64,25200.0
2013-08-16 12:40:00,11.64,11.65,11.63,11.63,61200.0,11.64,11.65,11.63,11.63,61200.0
2013-08-16 12:50:00,11.63,11.64,11.63,11.64,43800.0,11.63,11.64,11.63,11.64,43800.0
2013-08-16 13:00:00,11.64,11.64,11.62,11.63,112200.0,11.64,11.64,11.62,11.63,112200.0
2013-08-16 13:10:00,11.63,11.63,11.61,11.62,142200.0,11.63,11.63,11.61,11.62,142200.0
2013-08-16 13:20:00,11.62,11.66,11.62,11.66,86400.0,11.62,11.66,11.62,11.66,86400.0
2013-08-16 13:30:00,11.66,11.66,11.64,11.65,62400.0,11.66,11.66,11.64,11.65,62400.0
2013-08-16 13:40:00,11.64,11.66,11.64,11.65,86400.0,11.64,11.66,11.64,11.65,86400.0
2013-08-16 13:50:00,11.65,11.66,11.64,11.64,45000.0,11.65,11.66,11.64,11.64,45000.0
2013-08-16 14:00:00,11.65,11.66,11.63,11.63,91800.0,11.65,11.66,11.63,11.63,91800.0
2013-08-16 14:10:00,11.63,11.65,11.63,11.63,145200.0,11.63,11.65,11.63,11.63,145200.0
2013-08-16 14:20:00,11.63,11.65,11.63,11.65,72600.0,11.63,11.65,11.63,11.65,72600.0
2013-08-16 14:30:00,11.65,11.65,11.63,11.64,177000.0,11.65,11.65,11.63,11.64,177000.0
2013-08-16 14:40:00,11.63,11.66,11.63,11.66,109800.0,11.63,11.66,11.63,11.66,109800.0
2013-08-16 14:50:00,11.66,11.68,11.65,11.68,83400.0,11.66,11.68,11.65,11.68,83400.0
2013-08-16 15:00:00,11.67,11.71,11.67,11.71,180600.0,11.67,11.71,11.67,11.71,180600.0
2013-08-16 15:10:00,11.7,11.7,11.68,11.68,42600.0,11.7,11.7,11.68,11.68,42600.0
2013-08-16 15:20:00,11.68,11.69,11.68,11.69,87000.0,11.68,11.69,11.68,11.69,87000.0
2013-08-16 15:30:00,11.69,11.7,11.69,11.7,87000.0,11.69,11.7,11.69,11.7,87000.0
2013-08-16 15:40:00,11.7,11.7,11.68,11.69,111600.0,11.7,11.7,11.68,11.69,111600.0
2013-08-16 15:50:00,11.69,11.69,11.66,11.67,184200.0,11.69,11.69,11.66,11.67,184200.0
2013-08-19 09:30:00,11.68,11.71,11.63,11.66,330600.0,11.68,11.71,11.63,11.66,330600.0
2013-08-19 09:40:00,11.65,11.66,11.6,11.62,165600.0,11.65,11.66,11.6,11.62,165600.0
2013-08-19 09:50:00,11.62,11.66,11.6,11.64,121200.0,11.62,11.66,11.6,11.64,121200.0
2013-08-19 10:00:00,11.65,11.67,11.62,11.62,150000.0,11.65,11.67,11.62,11.62,150000.0
2013-08-19 10:10:00,11.62,11.64,11.62,11.64,69600.0,11.62,11.64,11.62,11.64,69600.0
2013-08-19 10:20:00,11.64,11.64,11.61,11.62,139200.0,11.64,11.64,11.61,11.62,139200.0
2013-08-19 10:30:00,11.62,11.63,11.61,11.62,103800.0,11.62,11.63,11.61,11.62,103800.0
2013-08-19 10:40:00,11.63,11.63,11.6,11.61,73200.0,11.63,11.63,11.6,11.61,73200.0
2013-08-19 10:50:00,11.6,11.65,11.6,11.65,160200.0,11.6,11.65,11.6,11.65,160200.0
2013-08-19 11:00:00,11.66,11.67,11.64,11.66,472800.0,11.66,11.67,11.64,11.66,472800.0
2013-08-19 11:10:00,11.66,11.66,11.64,11.65,118200.0,11.66,11.66,11.64,11.65,118200.0
2013-08-19 11:20:00,11.65,11.67,11.65,11.67,280200.0,11.65,11.67,11.65,11.67,280200.0
2013-08-19 11:30:00,11.67,11.7,11.66,11.69,163200.0,11.67,11.7,11.66,11.69,163200.0
2013-08-19 11:40:00,11.69,11.69,11.67,11.68,121800.0,11.69,11.69,11.67,11.68,121800.0
2013-08-19 11:50:00,11.67,11.68,11.67,11.67,60600.0,11.67,11.68,11.67,11.67,60600.0
2013-08-19 12:00:00,11.67,11.68,11.66,11.67,111600.0,11.67,11.68,11.66,11.67,111600.0
2013-08-19 12:10:00,11.67,11.67,11.66,11.66,24600.0,11.67,11.67,11.66,11.66,24600.0
2013-08-19 12:20:00,11.67,11.67,11.66,11.67,169200.0,11.67,11.67,11.66,11.67,169200.0
2013-08-19 12:30:00,11.66,11.67,11.66,11.67,90000.0,11.66,11.67,11.66,11.67,90000.0
2013-08-19 12:40:00,11.67,11.67,11.66,11.66,73800.0,11.67,11.67,11.66,11.66,73800.0
2013-08-19 12:50:00,11.66,11.67,11.66,11.67,69600.0,11.66,11.67,11.66,11.67,69600.0
2013-08-19 13:00:00,11.67,11.67,11.66,11.66,107400.0,11.67,11.67,11.66,11.66,107400.0
2013-08-19 13:10:00,11.66,11.67,11.66,11.66,68400.0,11.66,11.67,11.66,11.66,68400.0
2013-08-19 13:20:00,11.66,11.67,11.66,11.66,30000.0,11.66,11.67,11.66,11.66,30000.0
2013-08-19 13:30:00,11.66,11.67,11.65,11.65,129000.0,11.66,11.67,11.65,11.65,129000.0
2013-08-19 13:40:00,11.65,11.65,11.63,11.63,67800.0,11.65,11.65,11.63,11.63,67800.0
2013-08-19 13:50:00,11.63,11.65,11.63,11.65,52200.0,11.63,11.65,11.63,11.65,52200.0
2013-08-19 14:00:00,11.65,11.65,11.63,11.64,55800.0,11.65,11.65,11.63,11.64,55800.0
2013-08-19 14:10:00,11.64,11.65,11.63,11.64,42000.0,11.64,11.65,11.63,11.64,42000.0
2013-08-19 14:20:00,11.65,11.65,11.63,11.65,124800.0,11.65,11.65,11.63,11.65,124800.0
2013-08-19 14:30:00,11.64,11.65,11.63,11.64,30600.0,11.64,11.65,11.63,11.64,30600.0
2013-08-19 14:40:00,11.64,11.64,11.63,11.63,117000.0,11.64,11.64,11.63,11.63,117000.0
2013-08-19 14:50:00,11.63,11.64,11.63,11.63,78000.0,11.63,11.64,11.63,11.63,78000.0
2013-08-19 15:00:00,11.63,11.63,11.63,11.63,52200.0,11.63,11.63,11.63,11.63,52200.0
2013-08-19 15:10:00,11.63,11.63,11.61,11.62,132000.0,11.63,11.63,11.61,11.62,132000.0
2013-08-19 15:20:00,11.62,11.62,11.61,11.61,75000.0,11.62,11.62,11.61,11.61,75000.0
2013-08-19 15:30:00,11.61,11.62,11.6,11.6,91200.0,11.61,11.62,11.6,11.6,91200.0
2013-08-19 15:40:00,11.61,11.62,11.58,11.58,460800.0,11.61,11.62,11.58,11.58,460800.0
2013-08-19 15:50:00,11.59,11.6,11.57,11.58,556800.0,11.59,11.6,11.57,11.58,556800.0
2013-08-20 09:30:00,11.58,11.73,11.56,11.69,245400.0,11.58,11.73,11.56,11.69,245400.0
2013-08-20 09:40:00,11.7,11.73,11.65,11.68,245400.0,11.7,11.73,11.65,11.68,245400.0
2013-08-20 09:50:00,11.68,11.7,11.66,11.68,165600.0,11.68,11.7,11.66,11.68,165600.0
2013-08-20 10:00:00,11.68,11.7,11.68,11.69,116400.0,11.68,11.7,11.68,11.69,116400.0
2013-08-20 10:10:00,11.69,11.7,11.65,11.66,67800.0,11.69,11.7,11.65,11.66,67800.0
2013-08-20 10:20:00,11.66,11.69,11.66,11.68,163800.0,11.66,11.69,11.66,11.68,163800.0
2013-08-20 10:30:00,11.67,11.7,11.67,11.69,105000.0,11.67,11.7,11.67,11.69,105000.0
2013-08-20 10:40:00,11.7,11.7,11.69,11.69,44400.0,11.7,11.7,11.69,11.69,44400.0
2013-08-20 10:50:00,11.69,11.74,11.69,11.72,469200.0,11.69,11.74,11.69,11.72,469200.0
2013-08-20 11:00:00,11.73,11.74,11.72,11.73,73800.0,11.73,11.74,11.72,11.73,73800.0
2013-08-20 11:10:00,11.72,11.74,11.72,11.74,153000.0,11.72,11.74,11.72,11.74,153000.0
2013-08-20 11:20:00,11.74,11.75,11.72,11.72,214800.0,11.74,11.75,11.72,11.72,214800.0
2013-08-20 11:30:00,11.72,11.75,11.72,11.74,142800.0,11.72,11.75,11.72,11.74,142800.0
2013-08-20 11:40:00,11.74,11.79,11.74,11.78,111000.0,11.74,11.79,11.74,11.78,111000.0
2013-08-20 11:50:00,11.78,11.78,11.75,11.77,43200.0,11.78,11.78,11.75,11.77,43200.0
2013-08-20 12:00:00,11.77,11.81,11.77,11.81,66600.0,11.77,11.81,11.77,11.81,66600.0
2013-08-20 12:10:00,11.81,11.82,11.8,11.81,42000.0,11.81,11.82,11.8,11.81,42000.0
2013-08-20 12:20:00,11.81,11.81,11.79,11.8,96000.0,11.81,11.81,11.79,11.8,96000.0
2013-08-20 12:30:00,11.79,11.8,11.79,11.79,67200.0,11.79,11.8,11.79,11.79,67200.0
2013-08-20 12:40:00,11.79,11.8,11.79,11.8,27000.0,11.79,11.8,11.79,11.8,27000.0
2013-08-20 12:50:00,11.8,11.82,11.8,11.81,254400.0,11.8,11.82,11.8,11.81,254400.0
2013-08-20 13:00:00,11.81,11.82,11.8,11.81,202200.0,11.81,11.82,11.8,11.81,202200.0
2013-08-20 13:10:00,11.8,11.8,11.79,11.8,28800.0,11.8,11.8,11.79,11.8,28800.0
2013-08-20 13:20:00,11.8,11.8,11.77,11.78,39600.0,11.8,11.8,11.77,11.78,39600.0
2013-08-20 13:30:00,11.78,11.79,11.77,11.79,45000.0,11.78,11.79,11.77,11.79,45000.0
2013-08-20 13:40:00,11.79,11.79,11.78,11.79,37800.0,11.79,11.79,11.78,11.79,37800.0
2013-08-20 13:50:00,11.78,11.79,11.78,11.79,46200.0,11.78,11.79,11.78,11.79,46200.0
2013-08-20 14:00:00,11.79,11.79,11.78,11.79,36000.0,11.79,11.79,11.78,11.79,36000.0
2013-08-20 14:10:00,11.79,11.79,11.78,11.78,90600.0,11.79,11.79,11.78,11.78,90600.0
2013-08-20 14:20:00,11.78,11.78,11.76,11.77,194400.0,11.78,11.78,11.76,11.77,194400.0
2013-08-20 14:30:00,11.77,11.79,11.77,11.77,135000.0,11.77,11.79,11.77,11.77,135000.0
2013-08-20 14:40:00,11.77,11.78,11.77,11.78,92400.0,11.77,11.78,11.77,11.78,92400.0
2013-08-20 14:50:00,11.78,11.79,11.76,11.77,91800.0,11.78,11.79,11.76,11.77,91800.0
2013-08-20 15:00:00,11.76,11.77,11.75,11.75,101400.0,11.76,11.77,11.75,11.75,101400.0
2013-08-20 15:10:00,11.75,11.75,11.74,11.74,103800.0,11.75,11.75,11.74,11.74,103800.0
2013-08-20 15:20:00,11.74,11.76,11.74,11.76,47400.0,11.74,11.76,11.74,11.76,47400.0
2013-08-20 15:30:00,11.76,11.77,11.75,11.76,115200.0,11.76,11.77,11.75,11.76,115200.0
2013-08-20 15:40:00,11.76,11.76,11.75,11.76,293400.0,11.76,11.76,11.75,11.76,293400.0
2013-08-20 15:50:00,11.76,11.77,11.74,11.74,351000.0,11.76,11.77,11.74,11.74,351000.0
2013-08-21 09:30:00,11.77,12.1,11.77,12.05,508200.0,11.77,12.1,11.77,12.05,508200.0
2013-08-21 09:40:00,12.05,12.1,12.05,12.07,443400.0,12.05,12.1,12.05,12.07,443400.0
2013-08-21 09:50:00,12.07,12.08,12.02,12.06,312600.0,12.07,12.08,12.02,12.06,312600.0
2013-08-21 10:00:00,12.06,12.07,12.03,12.03,188400.0,12.06,12.07,12.03,12.03,188400.0
2013-08-21 10:10:00,12.03,12.03,11.96,11.97,226200.0,12.03,12.03,11.96,11.97,226200.0
2013-08-21 10:20:00,11.97,11.99,11.95,11.97,179400.0,11.97,11.99,11.95,11.97,179400.0
2013-08-21 10:30:00,11.97,11.98,11.93,11.98,192000.0,11.97,11.98,11.93,11.98,192000.0
2013-08-21 10:40:00,11.98,12.01,11.97,11.99,102000.0,11.98,12.01,11.97,11.99,102000.0
2013-08-21 10:50:00,11.99,12.0,11.96,11.96,243000.0,11.99,12.0,11.96,11.96,243000.0
2013-08-21 11:00:00,11.96,11.97,11.94,11.95,115200.0,11.96,11.97,11.94,11.95,115200.0
2013-08-21 11:10:00,11.95,11.97,11.94,11.96,135600.0,11.95,11.97,11.94,11.96,135600.0
2013-08-21 11:20:00,11.96,11.99,11.95,11.97,91800.0,11.96,11.99,11.95,11.97,91800.0
2013-08-21 11:30:00,11.97,11.99,11.96,11.97,186600.0,11.97,11.99,11.96,11.97,186600.0
2013-08-21 11:40:00,11.97,11.97,11.91,11.93,118800.0,11.97,11.97,11.91,11.93,118800.0
2013-08-21 11:50:00,11.93,11.94,11.92,11.94,135600.0,11.93,11.94,11.92,11.94,135600.0
2013-08-21 12:00:00,11.94,11.94,11.92,11.94,69000.0,11.94,11.94,11.92,11.94,69000.0
2013-08-21 12:10:00,11.94,11.94,11.93,11.94,51600.0,11.94,11.94,11.93,11.94,51600.0
2013-08-21 12:20:00,11.94,11.94,11.93,11.93,61800.0,11.94,11.94,11.93,11.93,61800.0
2013-08-21 12:30:00,11.93,11.93,11.91,11.91,57000.0,11.93,11.93,11.91,11.91,57000.0
2013-08-21 12:40:00,11.91,11.93,11.91,11.92,49800.0,11.91,11.93,11.91,11.92,49800.0
2013-08-21 12:50:00,11.92,11.92,11.9,11.91,36000.0,11.92,11.92,11.9,11.91,36000.0
2013-08-21 13:00:00,11.91,11.92,11.9,11.92,71400.0,11.91,11.92,11.9,11.92,71400.0
2013-08-21 13:10:00,11.92,11.95,11.92,11.94,88200.0,11.92,11.95,11.92,11.94,88200.0
2013-08-21 13:20:00,11.94,11.96,11.94,11.95,80400.0,11.94,11.96,11.94,11.95,80400.0
2013-08-21 13:30:00,11.96,11.98,11.96,11.97,69000.0,11.96,11.98,11.96,11.97,69000.0
2013-08-21 13:40:00,11.97,12.0,11.97,12.0,100800.0,11.97,12.0,11.97,12.0,100800.0
2013-08-21 13:50:00,12.0,12.01,11.99,11.99,111600.0,12.0,12.01,11.99,11.99,111600.0
2013-08-21 14:00:00,11.99,11.99,11.92,11.93,130800.0,11.99,11.99,11.92,11.93,130800.0
2013-08-21 14:10:00,11.93,11.96,11.93,11.95,86400.0,11.93,11.96,11.93,11.95,86400.0
2013-08-21 14:20:00,11.95,11.97,11.93,11.97,65400.0,11.95,11.97,11.93,11.97,65400.0
2013-08-21 14:30:00,11.97,12.02,11.97,12.01,466800.0,11.97,12.02,11.97,12.01,466800.0
2013-08-21 14:40:00,12.01,12.03,12.01,12.03,148800.0,12.01,12.03,12.01,12.03,148800.0
2013-08-21 14:50:00,12.03,12.03,12.02,12.02,106800.0,12.03,12.03,12.02,12.02,106800.0
2013-08-21 15:00:00,12.02,12.02,12.0,12.01,165600.0,12.02,12.02,12.0,12.01,165600.0
2013-08-21 15:10:00,12.01,12.02,12.0,12.0,165000.0,12.01,12.02,12.0,12.0,165000.0
2013-08-21 15:20:00,12.0,12.0,11.98,11.98,462600.0,12.0,12.0,11.98,11.98,462600.0
2013-08-21 15:30:00,11.99,12.0,11.98,11.99,207000.0,11.99,12.0,11.98,11.99,207000.0
2013-08-21 15:40:00,11.99,11.99,11.97,11.98,310200.0,11.99,11.99,11.97,11.98,310200.0
2013-08-21 15:50:00,11.98,11.98,11.94,11.95,344400.0,11.98,11.98,11.94,11.95,344400.0
2013-08-22 09:30:00,11.96,12.06,11.96,12.06,240600.0,11.96,12.06,11.96,12.06,240600.0
2013-08-22 09:40:00,12.07,12.12,12.05,12.06,157800.0,12.07,12.12,12.05,12.06,157800.0
2013-08-22 09:50:00,12.06,12.07,12.02,12.04,111600.0,12.06,12.07,12.02,12.04,111600.0
2013-08-22 10:00:00,12.04,12.07,12.03,12.05,136200.0,12.04,12.07,12.03,12.05,136200.0
2013-08-22 10:10:00,12.05,12.06,12.03,12.04,64200.0,12.05,12.06,12.03,12.04,64200.0
2013-08-22 10:20:00,12.04,12.06,12.03,12.05,72000.0,12.04,12.06,12.03,12.05,72000.0
2013-08-22 10:30:00,12.05,12.08,12.05,12.06,68400.0,12.05,12.08,12.05,12.06,68400.0
2013-08-22 10:40:00,12.06,12.07,12.04,12.05,139200.0,12.06,12.07,12.04,12.05,139200.0
2013-08-22 10:50:00,12.05,12.05,12.05,12.05,79200.0,12.05,12.05,12.05,12.05,79200.0
2013-08-22 11:00:00,12.05,12.05,12.04,12.05,76200.0,12.05,12.05,12.04,12.05,76200.0
2013-08-22 11:10:00,12.05,12.05,12.03,12.04,112800.0,12.05,12.05,12.03,12.04,112800.0
2013-08-22 11:20:00,12.04,12.04,12.03,12.04,156000.0,12.04,12.04,12.03,12.04,156000.0
2013-08-22 11:30:00,12.04,12.06,12.03,12.06,108600.0,12.04,12.06,12.03,12.06,108600.0
2013-08-22 11:40:00,12.06,12.06,12.05,12.06,90000.0,12.06,12.06,12.05,12.06,90000.0
2013-08-22 11:50:00,12.06,12.06,12.05,12.05,240000.0,12.06,12.06,12.05,12.05,240000.0
2013-08-22 12:00:00,12.05,12.06,12.05,12.06,42600.0,12.05,12.06,12.05,12.06,42600.0
2013-08-22 12:10:00,12.05,12.06,12.05,12.05,31200.0,12.05,12.06,12.05,12.05,31200.0
2013-08-22 12:20:00,12.05,12.06,12.04,12.05,54600.0,12.05,12.06,12.04,12.05,54600.0
2013-08-22 12:30:00,12.05,12.06,12.05,12.05,988200.0,12.05,12.06,12.05,12.05,988200.0
2013-08-22 12:40:00,12.05,12.06,12.05,12.06,46800.0,12.05,12.06,12.05,12.06,46800.0
2013-08-22 12:50:00,12.06,12.08,12.05,12.08,57600.0,12.06,12.08,12.05,12.08,57600.0
2013-08-22 13:00:00,12.08,12.09,12.06,12.09,76800.0,12.08,12.09,12.06,12.09,76800.0
2013-08-22 13:10:00,12.09,12.12,12.09,12.11,28800.0,12.09,12.12,12.09,12.11,28800.0
2013-08-22 13:20:00,12.11,12.16,12.11,12.14,232200.0,12.11,12.16,12.11,12.14,232200.0
2013-08-22 13:30:00,12.14,12.14,12.12,12.12,45000.0,12.14,12.14,12.12,12.12,45000.0
2013-08-22 13:40:00,12.13,12.13,12.12,12.13,43200.0,12.13,12.13,12.12,12.13,43200.0
2013-08-22 13:50:00,12.13,12.13,12.11,12.12,47400.0,12.13,12.13,12.11,12.12,47400.0
2013-08-22 14:00:00,12.12,12.12,12.11,12.12,40800.0,12.12,12.12,12.11,12.12,40800.0
2013-08-22 14:10:00,12.12,12.13,12.11,12.12,59400.0,12.12,12.13,12.11,12.12,59400.0
2013-08-22 14:20:00,12.12,12.15,12.12,12.14,87000.0,12.12,12.15,12.12,12.14,87000.0
2013-08-22 14:30:00,12.15,12.15,12.11,12.11,24000.0,12.15,12.15,12.11,12.11,24000.0
2013-08-22 14:40:00,12.1,12.15,12.1,12.13,45600.0,12.1,12.15,12.1,12.13,45600.0
2013-08-22 14:50:00,12.12,12.13,12.11,12.12,316200.0,12.12,12.13,12.11,12.12,316200.0
2013-08-22 15:00:00,12.13,12.13,12.1,12.12,28200.0,12.13,12.13,12.1,12.12,28200.0
2013-08-22 15:10:00,12.12,12.12,12.1,12.12,91800.0,12.12,12.12,12.1,12.12,91800.0
2013-08-22 15:20:00,12.11,12.13,12.11,12.12,123000.0,12.11,12.13,12.11,12.12,123000.0
2013-08-22 15:30:00,12.13,12.13,12.11,12.11,781200.0,12.13,12.13,12.11,12.11,781200.0
2013-08-22 15:40:00,12.11,12.11,12.08,12.08,437400.0,12.11,12.11,12.08,12.08,437400.0
2013-08-22 15:50:00,12.08,12.09,12.05,12.05,993600.0,12.08,12.09,12.05,12.05,993600.0
2013-08-23 09:30:00,12.13,12.21,12.11,12.19,267000.0,12.13,12.21,12.11,12.19,267000.0
2013-08-23 09:40:00,12.2,12.2,12.16,12.19,191400.0,12.2,12.2,12.16,12.19,191400.0
2013-08-23 09:50:00,12.19,12.21,12.17,12.19,249600.0,12.19,12.21,12.17,12.19,249600.0
2013-08-23 10:00:00,12.19,12.2,12.15,12.19,302400.0,12.19,12.2,12.15,12.19,302400.0
2013-08-23 10:10:00,12.19,12.19,12.13,12.13,369000.0,12.19,12.19,12.13,12.13,369000.0
2013-08-23 10:20:00,12.13,12.16,12.12,12.13,135600.0,12.13,12.16,12.12,12.13,135600.0
2013-08-23 10:30:00,12.13,12.15,12.12,12.15,169800.0,12.13,12.15,12.12,12.15,169800.0
2013-08-23 10:40:00,12.15,12.15,12.11,12.12,210000.0,12.15,12.15,12.11,12.12,210000.0
2013-08-23 10:50:00,12.12,12.13,12.12,12.13,139200.0,12.12,12.13,12.12,12.13,139200.0
2013-08-23 11:00:00,12.13,12.14,12.12,12.14,118200.0,12.13,12.14,12.12,12.14,118200.0
2013-08-23 11:10:00,12.14,12.15,12.13,12.15,109200.0,12.14,12.15,12.13,12.15,109200.0
2013-08-23 11:20:00,12.15,12.15,12.13,12.14,123600.0,12.15,12.15,12.13,12.14,123600.0
2013-08-23 11:30:00,12.14,12.16,12.13,12.16,72600.0,12.14,12.16,12.13,12.16,72600.0
2013-08-23 11:40:00,12.15,12.16,12.15,12.15,159000.0,12.15,12.16,12.15,12.15,159000.0
2013-08-23 11:50:00,12.15,12.16,12.14,12.15,70800.0,12.15,12.16,12.14,12.15,70800.0
2013-08-23 12:00:00,12.15,12.16,12.15,12.15,92400.0,12.15,12.16,12.15,12.15,92400.0
2013-08-23 12:10:00,12.15,12.16,12.15,12.16,50400.0,12.15,12.16,12.15,12.16,50400.0
2013-08-23 12:20:00,12.16,12.16,12.15,12.15,61200.0,12.16,12.16,12.15,12.15,61200.0
2013-08-23 12:30:00,12.15,12.16,12.15,12.15,67200.0,12.15,12.16,12.15,12.15,67200.0
2013-08-23 12:40:00,12.15,12.16,12.15,12.16,59400.0,12.15,12.16,12.15,12.16,59400.0
2013-08-23 12:50:00,12.16,12.16,12.15,12.16,72000.0,12.16,12.16,12.15,12.16,72000.0
2013-08-23 13:00:00,12.16,12.16,12.15,12.16,60600.0,12.16,12.16,12.15,12.16,60600.0
2013-08-23 13:10:00,12.16,12.16,12.15,12.15,126600.0,12.16,12.16,12.15,12.15,126600.0
2013-08-23 13:20:00,12.15,12.17,12.15,12.17,65400.0,12.15,12.17,12.15,12.17,65400.0
2013-08-23 13:30:00,12.17,12.17,12.16,12.17,73200.0,12.17,12.17,12.16,12.17,73200.0
2013-08-23 13:40:00,12.17,12.19,12.17,12.18,52800.0,12.17,12.19,12.17,12.18,52800.0
2013-08-23 13:50:00,12.19,12.2,12.19,12.19,74400.0,12.19,12.2,12.19,12.19,74400.0
2013-08-23 14:00:00,12.19,12.19,12.15,12.16,249600.0,12.19,12.19,12.15,12.16,249600.0
2013-08-23 14:10:00,12.16,12.16,12.13,12.15,426600.0,12.16,12.16,12.13,12.15,426600.0
2013-08-23 14:20:00,12.15,12.16,12.13,12.15,212400.0,12.15,12.16,12.13,12.15,212400.0
2013-08-23 14:30:00,12.15,12.15,12.14,12.15,141600.0,12.15,12.15,12.14,12.15,141600.0
2013-08-23 14:40:00,12.15,12.16,12.14,12.15,166800.0,12.15,12.16,12.14,12.15,166800.0
2013-08-23 14:50:00,12.15,12.15,12.14,12.15,204000.0,12.15,12.15,12.14,12.15,204000.0
2013-08-23 15:00:00,12.15,12.15,12.14,12.14,292200.0,12.15,12.15,12.14,12.14,292200.0
2013-08-23 15:10:00,12.14,12.15,12.13,12.14,126600.0,12.14,12.15,12.13,12.14,126600.0
2013-08-23 15:20:00,12.14,12.16,12.14,12.16,168000.0,12.14,12.16,12.14,12.16,168000.0
2013-08-23 15:30:00,12.16,12.16,12.15,12.16,96000.0,12.16,12.16,12.15,12.16,96000.0
2013-08-23 15:40:00,12.16,12.17,12.16,12.17,198000.0,12.16,12.17,12.16,12.17,198000.0
2013-08-23 15:50:00,12.16,12.17,12.16,12.16,812400.0,12.16,12.17,12.16,12.16,812400.0
2013-08-26 09:30:00,12.16,12.19,12.13,12.18,104400.0,12.16,12.19,12.13,12.18,104400.0
2013-08-26 09:40:00,12.18,12.21,12.16,12.17,81600.0,12.18,12.21,12.16,12.17,81600.0
2013-08-26 09:50:00,12.17,12.19,12.12,12.14,256800.0,12.17,12.19,12.12,12.14,256800.0
2013-08-26 10:00:00,12.15,12.23,12.15,12.23,34200.0,12.15,12.23,12.15,12.23,34200.0
2013-08-26 10:10:00,12.23,12.25,12.21,12.21,67200.0,12.23,12.25,12.21,12.21,67200.0
2013-08-26 10:20:00,12.21,12.23,12.2,12.22,82200.0,12.21,12.23,12.2,12.22,82200.0
2013-08-26 10:30:00,12.22,12.22,12.16,12.17,156000.0,12.22,12.22,12.16,12.17,156000.0
2013-08-26 10:40:00,12.18,12.18,12.15,12.16,154200.0,12.18,12.18,12.15,12.16,154200.0
2013-08-26 10:50:00,12.16,12.17,12.16,12.16,58200.0,12.16,12.17,12.16,12.16,58200.0
2013-08-26 11:00:00,12.16,12.16,12.13,12.14,100200.0,12.16,12.16,12.13,12.14,100200.0
2013-08-26 11:10:00,12.14,12.16,12.12,12.16,85800.0,12.14,12.16,12.12,12.16,85800.0
2013-08-26 11:20:00,12.16,12.17,12.16,12.17,41400.0,12.16,12.17,12.16,12.17,41400.0
2013-08-26 11:30:00,12.16,12.17,12.16,12.17,48600.0,12.16,12.17,12.16,12.17,48600.0
2013-08-26 11:40:00,12.17,12.17,12.15,12.16,42600.0,12.17,12.17,12.15,12.16,42600.0
2013-08-26 11:50:00,12.16,12.17,12.16,12.16,27000.0,12.16,12.17,12.16,12.16,27000.0
2013-08-26 12:00:00,12.16,12.17,12.15,12.15,31200.0,12.16,12.17,12.15,12.15,31200.0
2013-08-26 12:10:00,12.15,12.17,12.15,12.17,27000.0,12.15,12.17,12.15,12.17,27000.0
2013-08-26 12:20:00,12.17,12.17,12.16,12.16,59400.0,12.17,12.17,12.16,12.16,59400.0
2013-08-26 12:30:00,12.16,12.17,12.16,12.17,51600.0,12.16,12.17,12.16,12.17,51600.0
2013-08-26 12:40:00,12.17,12.17,12.16,12.17,144000.0,12.17,12.17,12.16,12.17,144000.0
2013-08-26 12:50:00,12.17,12.18,12.17,12.17,28800.0,12.17,12.18,12.17,12.17,28800.0
2013-08-26 13:00:00,12.17,12.21,12.16,12.17,499800.0,12.17,12.21,12.16,12.17,499800.0
2013-08-26 13:10:00,12.17,12.18,12.17,12.17,288000.0,12.17,12.18,12.17,12.17,288000.0
2013-08-26 13:20:00,12.17,12.18,12.17,12.17,40200.0,12.17,12.18,12.17,12.17,40200.0
2013-08-26 13:30:00,12.16,12.17,12.16,12.17,39600.0,12.16,12.17,12.16,12.17,39600.0
2013-08-26 13:40:00,12.17,12.19,12.16,12.19,99000.0,12.17,12.19,12.16,12.19,99000.0
2013-08-26 13:50:00,12.19,12.19,12.18,12.19,67800.0,12.19,12.19,12.18,12.19,67800.0
2013-08-26 14:00:00,12.18,12.2,12.18,12.19,94800.0,12.18,12.2,12.18,12.19,94800.0
2013-08-26 14:10:00,12.19,12.22,12.18,12.21,136200.0,12.19,12.22,12.18,12.21,136200.0
2013-08-26 14:20:00,12.2,12.22,12.2,12.21,70200.0,12.2,12.22,12.2,12.21,70200.0
2013-08-26 14:30:00,12.21,12.22,12.2,12.21,58800.0,12.21,12.22,12.2,12.21,58800.0
2013-08-26 14:40:00,12.21,12.21,12.2,12.21,114600.0,12.21,12.21,12.2,12.21,114600.0
2013-08-26 14:50:00,12.21,12.21,12.2,12.2,49800.0,12.21,12.21,12.2,12.2,49800.0
2013-08-26 15:00:00,12.2,12.22,12.2,12.22,96000.0,12.2,12.22,12.2,12.22,96000.0
2013-08-26 15:10:00,12.22,12.22,12.2,12.21,277200.0,12.22,12.22,12.2,12.21,277200.0
2013-08-26 15:20:00,12.2,12.2,12.16,12.17,159000.0,12.2,12.2,12.16,12.17,159000.0
2013-08-26 15:30:00,12.17,12.2,12.17,12.19,144600.0,12.17,12.2,12.17,12.19,144600.0
2013-08-26 15:40:00,12.2,12.21,12.19,12.2,482400.0,12.2,12.21,12.19,12.2,482400.0
2013-08-26 15:50:00,12.2,12.2,12.17,12.17,507000.0,12.2,12.2,12.17,12.17,507000.0
2013-08-27 09:30:00,12.07,12.07,11.98,12.03,118800.0,12.07,12.07,11.98,12.03,118800.0
2013-08-27 09:40:00,12.03,12.03,11.99,11.99,163200.0,12.03,12.03,11.99,11.99,163200.0
2013-08-27 09:50:00,12.01,12.03,11.99,12.02,66000.0,12.01,12.03,11.99,12.02,66000.0
2013-08-27 10:00:00,12.0,12.02,11.99,12.01,162600.0,12.0,12.02,11.99,12.01,162600.0
2013-08-27 10:10:00,12.01,12.02,11.95,11.96,151200.0,12.01,12.02,11.95,11.96,151200.0
2013-08-27 10:20:00,11.96,11.97,11.95,11.96,132600.0,11.96,11.97,11.95,11.96,132600.0
2013-08-27 10:30:00,11.96,11.99,11.95,11.98,115200.0,11.96,11.99,11.95,11.98,115200.0
2013-08-27 10:40:00,11.99,11.99,11.96,11.98,255600.0,11.99,11.99,11.96,11.98,255600.0
2013-08-27 10:50:00,11.98,12.02,11.96,12.02,63600.0,11.98,12.02,11.96,12.02,63600.0
2013-08-27 11:00:00,12.01,12.01,11.97,11.97,124800.0,12.01,12.01,11.97,11.97,124800.0
2013-08-27 11:10:00,11.98,11.98,11.95,11.97,120000.0,11.98,11.98,11.95,11.97,120000.0
2013-08-27 11:20:00,11.96,11.99,11.96,11.97,95400.0,11.96,11.99,11.96,11.97,95400.0
2013-08-27 11:30:00,11.97,11.98,11.96,11.98,38400.0,11.97,11.98,11.96,11.98,38400.0
2013-08-27 11:40:00,11.98,11.98,11.96,11.97,261600.0,11.98,11.98,11.96,11.97,261600.0
2013-08-27 11:50:00,11.97,11.97,11.96,11.97,94200.0,11.97,11.97,11.96,11.97,94200.0
2013-08-27 12:00:00,11.97,11.97,11.96,11.96,58800.0,11.97,11.97,11.96,11.96,58800.0
2013-08-27 12:10:00,11.96,11.98,11.96,11.97,60600.0,11.96,11.98,11.96,11.97,60600.0
2013-08-27 12:20:00,11.97,11.97,11.95,11.96,252600.0,11.97,11.97,11.95,11.96,252600.0
2013-08-27 12:30:00,11.95,11.99,11.95,11.98,44400.0,11.95,11.99,11.95,11.98,44400.0
2013-08-27 12:40:00,11.98,11.98,11.95,11.97,31800.0,11.98,11.98,11.95,11.97,31800.0
2013-08-27 12:50:00,11.97,11.98,11.96,11.97,46200.0,11.97,11.98,11.96,11.97,46200.0
2013-08-27 13:00:00,11.97,11.97,11.95,11.95,60600.0,11.97,11.97,11.95,11.95,60600.0
2013-08-27 13:10:00,11.95,11.96,11.94,11.94,44400.0,11.95,11.96,11.94,11.94,44400.0
2013-08-27 13:20:00,11.95,11.95,11.91,11.93,98400.0,11.95,11.95,11.91,11.93,98400.0
2013-08-27 13:30:00,11.93,11.95,11.93,11.93,51000.0,11.93,11.95,11.93,11.93,51000.0
2013-08-27 13:40:00,11.93,11.94,11.92,11.93,136800.0,11.93,11.94,11.92,11.93,136800.0
2013-08-27 13:50:00,11.93,11.93,11.91,11.93,139200.0,11.93,11.93,11.91,11.93,139200.0
2013-08-27 14:00:00,11.93,11.94,11.92,11.92,54000.0,11.93,11.94,11.92,11.92,54000.0
2013-08-27 14:10:00,11.92,11.93,11.9,11.92,172800.0,11.92,11.93,11.9,11.92,172800.0
2013-08-27 14:20:00,11.92,11.93,11.9,11.91,43200.0,11.92,11.93,11.9,11.91,43200.0
2013-08-27 14:30:00,11.91,11.91,11.89,11.9,60000.0,11.91,11.91,11.89,11.9,60000.0
2013-08-27 14:40:00,11.9,11.92,11.9,11.91,43200.0,11.9,11.92,11.9,11.91,43200.0
2013-08-27 14:50:00,11.91,11.91,11.89,11.91,72000.0,11.91,11.91,11.89,11.91,72000.0
2013-08-27 15:00:00,11.9,11.9,11.88,11.88,80400.0,11.9,11.9,11.88,11.88,80400.0
2013-08-27 15:10:00,11.88,11.88,11.85,11.86,111600.0,11.88,11.88,11.85,11.86,111600.0
2013-08-27 15:20:00,11.86,11.88,11.86,11.88,103800.0,11.86,11.88,11.86,11.88,103800.0
2013-08-27 15:30:00,11.88,11.88,11.86,11.87,112800.0,11.88,11.88,11.86,11.87,112800.0
2013-08-27 15:40:00,11.87,11.88,11.86,11.88,184200.0,11.87,11.88,11.86,11.88,184200.0
2013-08-27 15:50:00,11.88,11.88,11.86,11.86,325200.0,11.88,11.88,11.86,11.86,325200.0
2013-08-28 09:30:00,11.85,11.93,11.83,11.85,93600.0,11.85,11.93,11.83,11.85,93600.0
2013-08-28 09:40:00,11.85,11.86,11.81,11.81,85200.0,11.85,11.86,11.81,11.81,85200.0
2013-08-28 09:50:00,11.81,11.83,11.79,11.79,143400.0,11.81,11.83,11.79,11.79,143400.0
2013-08-28 10:00:00,11.8,11.84,11.79,11.82,71400.0,11.8,11.84,11.79,11.82,71400.0
2013-08-28 10:10:00,11.82,11.9,11.81,11.89,675600.0,11.82,11.9,11.81,11.89,675600.0
2013-08-28 10:20:00,11.89,11.9,11.87,11.87,72600.0,11.89,11.9,11.87,11.87,72600.0
2013-08-28 10:30:00,11.88,11.88,11.86,11.88,93600.0,11.88,11.88,11.86,11.88,93600.0
2013-08-28 10:40:00,11.88,11.9,11.87,11.89,54000.0,11.88,11.9,11.87,11.89,54000.0
2013-08-28 10:50:00,11.89,11.92,11.88,11.9,62400.0,11.89,11.92,11.88,11.9,62400.0
2013-08-28 11:00:00,11.9,11.9,11.88,11.89,54600.0,11.9,11.9,11.88,11.89,54600.0
2013-08-28 11:10:00,11.89,11.9,11.85,11.87,164400.0,11.89,11.9,11.85,11.87,164400.0
2013-08-28 11:20:00,11.87,11.88,11.86,11.87,129000.0,11.87,11.88,11.86,11.87,129000.0
2013-08-28 11:30:00,11.87,11.87,11.85,11.85,69600.0,11.87,11.87,11.85,11.85,69600.0
2013-08-28 11:40:00,11.85,11.85,11.82,11.82,100800.0,11.85,11.85,11.82,11.82,100800.0
2013-08-28 11:50:00,11.82,11.85,11.82,11.85,37800.0,11.82,11.85,11.82,11.85,37800.0
2013-08-28 12:00:00,11.84,11.84,11.8,11.81,75000.0,11.84,11.84,11.8,11.81,75000.0
2013-08-28 12:10:00,11.8,11.81,11.79,11.8,59400.0,11.8,11.81,11.79,11.8,59400.0
2013-08-28 12:20:00,11.81,11.83,11.81,11.83,84000.0,11.81,11.83,11.81,11.83,84000.0
2013-08-28 12:30:00,11.83,11.83,11.82,11.82,52200.0,11.83,11.83,11.82,11.82,52200.0
2013-08-28 12:40:00,11.82,11.82,11.81,11.81,44400.0,11.82,11.82,11.81,11.81,44400.0
2013-08-28 12:50:00,11.81,11.82,11.81,11.81,38400.0,11.81,11.82,11.81,11.81,38400.0
2013-08-28 13:00:00,11.81,11.81,11.79,11.79,59400.0,11.81,11.81,11.79,11.79,59400.0
2013-08-28 13:10:00,11.79,11.79,11.78,11.78,48000.0,11.79,11.79,11.78,11.78,48000.0
2013-08-28 13:20:00,11.78,11.81,11.78,11.81,34800.0,11.78,11.81,11.78,11.81,34800.0
2013-08-28 13:30:00,11.8,11.8,11.79,11.79,43800.0,11.8,11.8,11.79,11.79,43800.0
2013-08-28 13:40:00,11.79,11.79,11.78,11.78,55800.0,11.79,11.79,11.78,11.78,55800.0
2013-08-28 13:50:00,11.78,11.79,11.78,11.79,60000.0,11.78,11.79,11.78,11.79,60000.0
2013-08-28 14:00:00,11.79,11.79,11.77,11.77,64200.0,11.79,11.79,11.77,11.77,64200.0
2013-08-28 14:10:00,11.77,11.77,11.74,11.74,87600.0,11.77,11.77,11.74,11.74,87600.0
2013-08-28 14:20:00,11.74,11.75,11.73,11.74,126600.0,11.74,11.75,11.73,11.74,126600.0
2013-08-28 14:30:00,11.73,11.73,11.72,11.72,101400.0,11.73,11.73,11.72,11.72,101400.0
2013-08-28 14:40:00,11.72,11.74,11.72,11.74,84000.0,11.72,11.74,11.72,11.74,84000.0
2013-08-28 14:50:00,11.74,11.74,11.73,11.74,60000.0,11.74,11.74,11.73,11.74,60000.0
2013-08-28 15:00:00,11.74,11.77,11.74,11.76,79800.0,11.74,11.77,11.74,11.76,79800.0
2013-08-28 15:10:00,11.77,11.77,11.74,11.74,123600.0,11.77,11.77,11.74,11.74,123600.0
2013-08-28 15:20:00,11.74,11.75,11.73,11.74,117600.0,11.74,11.75,11.73,11.74,117600.0
2013-08-28 15:30:00,11.74,11.77,11.74,11.76,249600.0,11.74,11.77,11.74,11.76,249600.0
2013-08-28 15:40:00,11.77,11.77,11.76,11.77,374400.0,11.77,11.77,11.76,11.77,374400.0
2013-08-28 15:50:00,11.77,11.77,11.75,11.75,337200.0,11.77,11.77,11.75,11.75,337200.0
2013-08-29 09:30:00,11.72,11.79,11.71,11.78,72000.0,11.72,11.79,11.71,11.78,72000.0
2013-08-29 09:40:00,11.78,11.8,11.75,11.75,40800.0,11.78,11.8,11.75,11.75,40800.0
2013-08-29 09:50:00,11.76,11.77,11.73,11.76,114600.0,11.76,11.77,11.73,11.76,114600.0
2013-08-29 10:00:00,11.77,11.77,11.75,11.77,49200.0,11.77,11.77,11.75,11.77,49200.0
2013-08-29 10:10:00,11.77,11.8,11.73,11.79,69600.0,11.77,11.8,11.73,11.79,69600.0
2013-08-29 10:20:00,11.79,11.8,11.76,11.77,75600.0,11.79,11.8,11.76,11.77,75600.0
2013-08-29 10:30:00,11.77,11.8,11.77,11.79,54000.0,11.77,11.8,11.77,11.79,54000.0
2013-08-29 10:40:00,11.79,11.8,11.78,11.79,200400.0,11.79,11.8,11.78,11.79,200400.0
2013-08-29 10:50:00,11.79,11.82,11.79,11.8,163800.0,11.79,11.82,11.79,11.8,163800.0
2013-08-29 11:00:00,11.8,11.81,11.8,11.8,31200.0,11.8,11.81,11.8,11.8,31200.0
2013-08-29 11:10:00,11.8,11.8,11.78,11.8,57000.0,11.8,11.8,11.78,11.8,57000.0
2013-08-29 11:20:00,11.81,11.81,11.8,11.81,64200.0,11.81,11.81,11.8,11.81,64200.0
2013-08-29 11:30:00,11.81,11.81,11.81,11.81,13800.0,11.81,11.81,11.81,11.81,13800.0
2013-08-29 11:40:00,11.81,11.81,11.79,11.79,183600.0,11.81,11.81,11.79,11.79,183600.0
2013-08-29 11:50:00,11.79,11.8,11.77,11.78,175800.0,11.79,11.8,11.77,11.78,175800.0
2013-08-29 12:00:00,11.78,11.8,11.78,11.8,40200.0,11.78,11.8,11.78,11.8,40200.0
2013-08-29 12:10:00,11.8,11.81,11.79,11.8,32400.0,11.8,11.81,11.79,11.8,32400.0
2013-08-29 12:20:00,11.8,11.81,11.8,11.81,39600.0,11.8,11.81,11.8,11.81,39600.0
2013-08-29 12:30:00,11.81,11.81,11.8,11.8,81600.0,11.81,11.81,11.8,11.8,81600.0
2013-08-29 12:40:00,11.81,11.81,11.8,11.8,49800.0,11.81,11.81,11.8,11.8,49800.0
2013-08-29 12:50:00,11.79,11.8,11.78,11.8,43800.0,11.79,11.8,11.78,11.8,43800.0
2013-08-29 13:00:00,11.8,11.81,11.8,11.8,53400.0,11.8,11.81,11.8,11.8,53400.0
2013-08-29 13:10:00,11.8,11.8,11.78,11.78,40200.0,11.8,11.8,11.78,11.78,40200.0
2013-08-29 13:20:00,11.78,11.78,11.76,11.78,29400.0,11.78,11.78,11.76,11.78,29400.0
2013-08-29 13:30:00,11.78,11.78,11.76,11.76,44400.0,11.78,11.78,11.76,11.76,44400.0
2013-08-29 13:40:00,11.76,11.77,11.75,11.77,49800.0,11.76,11.77,11.75,11.77,49800.0
2013-08-29 13:50:00,11.77,11.78,11.76,11.76,90000.0,11.77,11.78,11.76,11.76,90000.0
2013-08-29 14:00:00,11.76,11.77,11.76,11.76,79800.0,11.76,11.77,11.76,11.76,79800.0
2013-08-29 14:10:00,11.77,11.77,11.74,11.74,82800.0,11.77,11.77,11.74,11.74,82800.0
2013-08-29 14:20:00,11.75,11.77,11.75,11.77,27600.0,11.75,11.77,11.75,11.77,27600.0
2013-08-29 14:30:00,11.76,11.78,11.76,11.77,88200.0,11.76,11.78,11.76,11.77,88200.0
2013-08-29 14:40:00,11.77,11.78,11.77,11.78,49200.0,11.77,11.78,11.77,11.78,49200.0
2013-08-29 14:50:00,11.79,11.79,11.78,11.78,60000.0,11.79,11.79,11.78,11.78,60000.0
2013-08-29 15:00:00,11.78,11.78,11.76,11.78,54600.0,11.78,11.78,11.76,11.78,54600.0
2013-08-29 15:10:00,11.78,11.78,11.77,11.78,58800.0,11.78,11.78,11.77,11.78,58800.0
2013-08-29 15:20:00,11.78,11.78,11.76,11.77,53400.0,11.78,11.78,11.76,11.77,53400.0
2013-08-29 15:30:00,11.76,11.77,11.75,11.76,99000.0,11.76,11.77,11.75,11.76,99000.0
2013-08-29 15:40:00,11.76,11.78,11.76,11.78,218400.0,11.76,11.78,11.76,11.78,218400.0
2013-08-29 15:50:00,11.78,11.79,11.77,11.78,309000.0,11.78,11.79,11.77,11.78,309000.0
2013-08-30 09:30:00,11.78,11.79,11.73,11.74,68400.0,11.78,11.79,11.73,11.74,68400.0
2013-08-30 09:40:00,11.72,11.74,11.72,11.72,10800.0,11.72,11.74,11.72,11.72,10800.0
2013-08-30 09:50:00,11.72,11.72,11.71,11.72,49800.0,11.72,11.72,11.71,11.72,49800.0
2013-08-30 10:00:00,11.73,11.74,11.7,11.72,46800.0,11.73,11.74,11.7,11.72,46800.0
2013-08-30 10:10:00,11.71,11.77,11.71,11.77,55800.0,11.71,11.77,11.71,11.77,55800.0
2013-08-30 10:20:00,11.76,11.79,11.76,11.78,152400.0,11.76,11.79,11.76,11.78,152400.0
2013-08-30 10:30:00,11.78,11.78,11.74,11.74,129600.0,11.78,11.78,11.74,11.74,129600.0
2013-08-30 10:40:00,11.74,11.76,11.74,11.74,48600.0,11.74,11.76,11.74,11.74,48600.0
2013-08-30 10:50:00,11.74,11.76,11.73,11.73,50400.0,11.74,11.76,11.73,11.73,50400.0
2013-08-30 11:00:00,11.73,11.74,11.73,11.73,10800.0,11.73,11.74,11.73,11.73,10800.0
2013-08-30 11:10:00,11.74,11.75,11.73,11.73,23400.0,11.74,11.75,11.73,11.73,23400.0
2013-08-30 11:20:00,11.73,11.73,11.72,11.72,46200.0,11.73,11.73,11.72,11.72,46200.0
2013-08-30 11:30:00,11.72,11.73,11.71,11.72,91200.0,11.72,11.73,11.71,11.72,91200.0
2013-08-30 11:40:00,11.71,11.73,11.7,11.73,72600.0,11.71,11.73,11.7,11.73,72600.0
2013-08-30 11:50:00,11.72,11.74,11.72,11.73,150000.0,11.72,11.74,11.72,11.73,150000.0
2013-08-30 12:00:00,11.73,11.79,11.73,11.79,68400.0,11.73,11.79,11.73,11.79,68400.0
2013-08-30 12:10:00,11.8,11.81,11.78,11.8,51000.0,11.8,11.81,11.78,11.8,51000.0
2013-08-30 12:20:00,11.81,11.81,11.8,11.81,43800.0,11.81,11.81,11.8,11.81,43800.0
2013-08-30 12:30:00,11.81,11.81,11.8,11.8,77400.0,11.81,11.81,11.8,11.8,77400.0
2013-08-30 12:40:00,11.8,11.81,11.78,11.78,93600.0,11.8,11.81,11.78,11.78,93600.0
2013-08-30 12:50:00,11.78,11.79,11.77,11.78,54000.0,11.78,11.79,11.77,11.78,54000.0
2013-08-30 13:00:00,11.78,11.78,11.74,11.74,55800.0,11.78,11.78,11.74,11.74,55800.0
2013-08-30 13:10:00,11.74,11.8,11.74,11.79,70200.0,11.74,11.8,11.74,11.79,70200.0
2013-08-30 13:20:00,11.79,11.82,11.78,11.82,62400.0,11.79,11.82,11.78,11.82,62400.0
2013-08-30 13:30:00,11.82,11.83,11.81,11.82,70800.0,11.82,11.83,11.81,11.82,70800.0
2013-08-30 13:40:00,11.81,11.82,11.81,11.82,37800.0,11.81,11.82,11.81,11.82,37800.0
2013-08-30 13:50:00,11.81,11.83,11.8,11.8,82800.0,11.81,11.83,11.8,11.8,82800.0
2013-08-30 14:00:00,11.8,11.8,11.78,11.78,69000.0,11.8,11.8,11.78,11.78,69000.0
2013-08-30 14:10:00,11.79,11.79,11.75,11.76,88800.0,11.79,11.79,11.75,11.76,88800.0
2013-08-30 14:20:00,11.75,11.76,11.74,11.74,52200.0,11.75,11.76,11.74,11.74,52200.0
2013-08-30 14:30:00,11.75,11.77,11.75,11.77,55800.0,11.75,11.77,11.75,11.77,55800.0
2013-08-30 14:40:00,11.77,11.78,11.76,11.77,39600.0,11.77,11.78,11.76,11.77,39600.0
2013-08-30 14:50:00,11.77,11.78,11.76,11.76,40800.0,11.77,11.78,11.76,11.76,40800.0
2013-08-30 15:00:00,11.76,11.78,11.75,11.76,52200.0,11.76,11.78,11.75,11.76,52200.0
2013-08-30 15:10:00,11.76,11.78,11.76,11.78,128400.0,11.76,11.78,11.76,11.78,128400.0
2013-08-30 15:20:00,11.78,11.78,11.77,11.78,73200.0,11.78,11.78,11.77,11.78,73200.0
2013-08-30 15:30:00,11.78,11.78,11.75,11.75,119400.0,11.78,11.78,11.75,11.75,119400.0
2013-08-30 15:40:00,11.76,11.76,11.72,11.72,277200.0,11.76,11.76,11.72,11.72,277200.0
2013-08-30 15:50:00,11.72,11.73,11.69,11.73,726600.0,11.72,11.73,11.69,11.73,726600.0
2013-09-03 09:30:00,11.85,11.88,11.75,11.85,199800.0,11.85,11.88,11.75,11.85,199800.0
2013-09-03 09:40:00,11.85,11.89,11.85,11.88,311400.0,11.85,11.89,11.85,11.88,311400.0
2013-09-03 09:50:00,11.88,11.89,11.86,11.87,101400.0,11.88,11.89,11.86,11.87,101400.0
2013-09-03 10:00:00,11.87,11.9,11.86,11.89,61200.0,11.87,11.9,11.86,11.89,61200.0
2013-09-03 10:10:00,11.89,11.92,11.87,11.87,122400.0,11.89,11.92,11.87,11.87,122400.0
2013-09-03 10:20:00,11.87,11.88,11.85,11.86,97800.0,11.87,11.88,11.85,11.86,97800.0
2013-09-03 10:30:00,11.87,11.88,11.85,11.85,203400.0,11.87,11.88,11.85,11.85,203400.0
2013-09-03 10:40:00,11.85,11.87,11.85,11.87,58800.0,11.85,11.87,11.85,11.87,58800.0
2013-09-03 10:50:00,11.86,11.87,11.84,11.84,28800.0,11.86,11.87,11.84,11.84,28800.0
2013-09-03 11:00:00,11.84,11.85,11.83,11.84,30000.0,11.84,11.85,11.83,11.84,30000.0
2013-09-03 11:10:00,11.84,11.85,11.8,11.8,33000.0,11.84,11.85,11.8,11.8,33000.0
2013-09-03 11:20:00,11.8,11.8,11.75,11.75,44400.0,11.8,11.8,11.75,11.75,44400.0
2013-09-03 11:30:00,11.75,11.76,11.74,11.74,45000.0,11.75,11.76,11.74,11.74,45000.0
2013-09-03 11:40:00,11.75,11.76,11.71,11.72,39000.0,11.75,11.76,11.71,11.72,39000.0
2013-09-03 11:50:00,11.73,11.73,11.72,11.72,24600.0,11.73,11.73,11.72,11.72,24600.0
2013-09-03 12:00:00,11.72,11.73,11.71,11.72,22200.0,11.72,11.73,11.71,11.72,22200.0
2013-09-03 12:10:00,11.73,11.73,11.69,11.69,20400.0,11.73,11.73,11.69,11.69,20400.0
2013-09-03 12:20:00,11.7,11.72,11.69,11.72,65400.0,11.7,11.72,11.69,11.72,65400.0
2013-09-03 12:30:00,11.72,11.73,11.72,11.73,30000.0,11.72,11.73,11.72,11.73,30000.0
2013-09-03 12:40:00,11.74,11.74,11.7,11.71,19800.0,11.74,11.74,11.7,11.71,19800.0
2013-09-03 12:50:00,11.71,11.71,11.69,11.7,222600.0,11.71,11.71,11.69,11.7,222600.0
2013-09-03 13:00:00,11.71,11.72,11.69,11.72,66600.0,11.71,11.72,11.69,11.72,66600.0
2013-09-03 13:10:00,11.72,11.75,11.72,11.73,395400.0,11.72,11.75,11.72,11.73,395400.0
2013-09-03 13:20:00,11.73,11.74,11.72,11.73,69000.0,11.73,11.74,11.72,11.73,69000.0
2013-09-03 13:30:00,11.74,11.75,11.73,11.74,25200.0,11.74,11.75,11.73,11.74,25200.0
2013-09-03 13:40:00,11.75,11.75,11.73,11.73,42600.0,11.75,11.75,11.73,11.73,42600.0
2013-09-03 13:50:00,11.73,11.75,11.73,11.73,35400.0,11.73,11.75,11.73,11.73,35400.0
2013-09-03 14:00:00,11.73,11.76,11.73,11.76,72600.0,11.73,11.76,11.73,11.76,72600.0
2013-09-03 14:10:00,11.77,11.79,11.77,11.78,74400.0,11.77,11.79,11.77,11.78,74400.0
2013-09-03 14:20:00,11.78,11.78,11.75,11.76,79200.0,11.78,11.78,11.75,11.76,79200.0
2013-09-03 14:30:00,11.76,11.77,11.75,11.75,57600.0,11.76,11.77,11.75,11.75,57600.0
2013-09-03 14:40:00,11.74,11.76,11.74,11.75,40200.0,11.74,11.76,11.74,11.75,40200.0
2013-09-03 14:50:00,11.75,11.75,11.73,11.75,70200.0,11.75,11.75,11.73,11.75,70200.0
2013-09-03 15:00:00,11.75,11.77,11.75,11.77,131400.0,11.75,11.77,11.75,11.77,131400.0
2013-09-03 15:10:00,11.76,11.79,11.75,11.78,91800.0,11.76,11.79,11.75,11.78,91800.0
2013-09-03 15:20:00,11.78,11.78,11.77,11.77,153600.0,11.78,11.78,11.77,11.77,153600.0
2013-09-03 15:30:00,11.77,11.78,11.77,11.78,94800.0,11.77,11.78,11.77,11.78,94800.0
2013-09-03 15:40:00,11.78,11.79,11.76,11.76,227400.0,11.78,11.79,11.76,11.76,227400.0
2013-09-03 15:50:00,11.76,11.78,11.75,11.78,491400.0,11.76,11.78,11.75,11.78,491400.0
2013-09-04 09:30:00,11.75,11.84,11.73,11.84,129000.0,11.75,11.84,11.73,11.84,129000.0
2013-09-04 09:40:00,11.84,11.87,11.82,11.84,832800.0,11.84,11.87,11.82,11.84,832800.0
2013-09-04 09:50:00,11.85,11.86,11.83,11.85,98400.0,11.85,11.86,11.83,11.85,98400.0
2013-09-04 10:00:00,11.85,11.86,11.84,11.85,91200.0,11.85,11.86,11.84,11.85,91200.0
2013-09-04 10:10:00,11.85,11.88,11.84,11.87,114000.0,11.85,11.88,11.84,11.87,114000.0
2013-09-04 10:20:00,11.87,11.9,11.87,11.88,115200.0,11.87,11.9,11.87,11.88,115200.0
2013-09-04 10:30:00,11.88,11.88,11.87,11.87,91800.0,11.88,11.88,11.87,11.87,91800.0
2013-09-04 10:40:00,11.87,11.87,11.85,11.86,81000.0,11.87,11.87,11.85,11.86,81000.0
2013-09-04 10:50:00,11.87,11.87,11.85,11.87,217800.0,11.87,11.87,11.85,11.87,217800.0
2013-09-04 11:00:00,11.87,11.88,11.85,11.88,260400.0,11.87,11.88,11.85,11.88,260400.0
2013-09-04 11:10:00,11.88,11.89,11.86,11.86,105000.0,11.88,11.89,11.86,11.86,105000.0
2013-09-04 11:20:00,11.86,11.87,11.85,11.85,57000.0,11.86,11.87,11.85,11.85,57000.0
2013-09-04 11:30:00,11.85,11.87,11.85,11.87,93600.0,11.85,11.87,11.85,11.87,93600.0
2013-09-04 11:40:00,11.87,11.88,11.86,11.88,114600.0,11.87,11.88,11.86,11.88,114600.0
2013-09-04 11:50:00,11.88,11.89,11.88,11.89,95400.0,11.88,11.89,11.88,11.89,95400.0
2013-09-04 12:00:00,11.89,11.89,11.88,11.88,97800.0,11.89,11.89,11.88,11.88,97800.0
2013-09-04 12:10:00,11.88,11.89,11.88,11.88,143400.0,11.88,11.89,11.88,11.88,143400.0
2013-09-04 12:20:00,11.88,11.89,11.88,11.89,166800.0,11.88,11.89,11.88,11.89,166800.0
2013-09-04 12:30:00,11.9,11.91,11.9,11.9,67200.0,11.9,11.91,11.9,11.9,67200.0
2013-09-04 12:40:00,11.9,11.9,11.88,11.9,49800.0,11.9,11.9,11.88,11.9,49800.0
2013-09-04 12:50:00,11.9,11.9,11.9,11.9,55800.0,11.9,11.9,11.9,11.9,55800.0
2013-09-04 13:00:00,11.9,11.9,11.89,11.9,32400.0,11.9,11.9,11.89,11.9,32400.0
2013-09-04 13:10:00,11.9,11.9,11.9,11.9,55800.0,11.9,11.9,11.9,11.9,55800.0
2013-09-04 13:20:00,11.89,11.9,11.89,11.9,60600.0,11.89,11.9,11.89,11.9,60600.0
2013-09-04 13:30:00,11.9,11.9,11.89,11.9,64200.0,11.9,11.9,11.89,11.9,64200.0
2013-09-04 13:40:00,11.9,11.9,11.89,11.89,68400.0,11.9,11.9,11.89,11.89,68400.0
2013-09-04 13:50:00,11.89,11.89,11.88,11.89,40200.0,11.89,11.89,11.88,11.89,40200.0
2013-09-04 14:00:00,11.89,11.89,11.88,11.88,51000.0,11.89,11.89,11.88,11.88,51000.0
2013-09-04 14:10:00,11.88,11.9,11.88,11.9,59400.0,11.88,11.9,11.88,11.9,59400.0
2013-09-04 14:20:00,11.9,11.9,11.89,11.9,138000.0,11.9,11.9,11.89,11.9,138000.0
2013-09-04 14:30:00,11.9,11.9,11.89,11.89,64200.0,11.9,11.9,11.89,11.89,64200.0
2013-09-04 14:40:00,11.9,11.9,11.89,11.9,58200.0,11.9,11.9,11.89,11.9,58200.0
2013-09-04 14:50:00,11.9,11.9,11.9,11.9,51600.0,11.9,11.9,11.9,11.9,51600.0
2013-09-04 15:00:00,11.9,11.9,11.89,11.9,124200.0,11.9,11.9,11.89,11.9,124200.0
2013-09-04 15:10:00,11.91,11.91,11.9,11.9,70800.0,11.91,11.91,11.9,11.9,70800.0
2013-09-04 15:20:00,11.9,11.91,11.88,11.9,115200.0,11.9,11.91,11.88,11.9,115200.0
2013-09-04 15:30:00,11.9,11.9,11.89,11.9,161400.0,11.9,11.9,11.89,11.9,161400.0
2013-09-04 15:40:00,11.9,11.9,11.9,11.9,264000.0,11.9,11.9,11.9,11.9,264000.0
2013-09-04 15:50:00,11.9,11.9,11.88,11.89,316200.0,11.9,11.9,11.88,11.89,316200.0
2013-09-05 09:30:00,11.87,11.97,11.87,11.97,216000.0,11.87,11.97,11.87,11.97,216000.0
2013-09-05 09:40:00,11.99,12.05,11.99,12.04,101400.0,11.99,12.05,11.99,12.04,101400.0
2013-09-05 09:50:00,12.04,12.05,11.98,11.99,157800.0,12.04,12.05,11.98,11.99,157800.0
2013-09-05 10:00:00,11.99,12.0,11.97,11.99,90000.0,11.99,12.0,11.97,11.99,90000.0
2013-09-05 10:10:00,11.99,12.0,11.98,11.99,52800.0,11.99,12.0,11.98,11.99,52800.0
2013-09-05 10:20:00,11.99,11.99,11.97,11.99,46200.0,11.99,11.99,11.97,11.99,46200.0
2013-09-05 10:30:00,11.99,12.0,11.98,12.0,96000.0,11.99,12.0,11.98,12.0,96000.0
2013-09-05 10:40:00,12.0,12.0,11.99,11.99,46200.0,12.0,12.0,11.99,11.99,46200.0
2013-09-05 10:50:00,11.99,11.99,11.96,11.97,67200.0,11.99,11.99,11.96,11.97,67200.0
2013-09-05 11:00:00,11.97,11.98,11.96,11.98,82200.0,11.97,11.98,11.96,11.98,82200.0
2013-09-05 11:10:00,11.98,11.99,11.97,11.99,42000.0,11.98,11.99,11.97,11.99,42000.0
2013-09-05 11:20:00,11.99,11.99,11.97,11.98,53400.0,11.99,11.99,11.97,11.98,53400.0
2013-09-05 11:30:00,11.98,12.0,11.97,11.99,93600.0,11.98,12.0,11.97,11.99,93600.0
2013-09-05 11:40:00,11.99,11.99,11.97,11.99,58800.0,11.99,11.99,11.97,11.99,58800.0
2013-09-05 11:50:00,11.98,11.99,11.98,11.98,30600.0,11.98,11.99,11.98,11.98,30600.0
2013-09-05 12:00:00,11.98,11.99,11.97,11.98,49200.0,11.98,11.99,11.97,11.98,49200.0
2013-09-05 12:10:00,11.97,11.97,11.97,11.97,52200.0,11.97,11.97,11.97,11.97,52200.0
2013-09-05 12:20:00,11.97,11.99,11.97,11.99,45000.0,11.97,11.99,11.97,11.99,45000.0
2013-09-05 12:30:00,11.98,11.99,11.98,11.98,28800.0,11.98,11.99,11.98,11.98,28800.0
2013-09-05 12:40:00,11.98,11.99,11.97,11.98,101400.0,11.98,11.99,11.97,11.98,101400.0
2013-09-05 12:50:00,11.98,11.98,11.97,11.97,17400.0,11.98,11.98,11.97,11.97,17400.0
2013-09-05 13:00:00,11.98,11.99,11.97,11.98,40800.0,11.98,11.99,11.97,11.98,40800.0
2013-09-05 13:10:00,11.97,11.98,11.97,11.97,27000.0,11.97,11.98,11.97,11.97,27000.0
2013-09-05 13:20:00,11.98,11.98,11.97,11.97,58200.0,11.98,11.98,11.97,11.97,58200.0
2013-09-05 13:30:00,11.97,11.98,11.97,11.97,27600.0,11.97,11.98,11.97,11.97,27600.0
2013-09-05 13:40:00,11.98,11.98,11.97,11.97,91800.0,11.98,11.98,11.97,11.97,91800.0
2013-09-05 13:50:00,11.98,11.98,11.97,11.97,59400.0,11.98,11.98,11.97,11.97,59400.0
2013-09-05 14:00:00,11.97,11.98,11.97,11.97,51600.0,11.97,11.98,11.97,11.97,51600.0
2013-09-05 14:10:00,11.97,11.99,11.97,11.99,97800.0,11.97,11.99,11.97,11.99,97800.0
2013-09-05 14:20:00,11.99,11.99,11.98,11.99,30600.0,11.99,11.99,11.98,11.99,30600.0
2013-09-05 14:30:00,11.99,12.0,11.99,11.99,63000.0,11.99,12.0,11.99,11.99,63000.0
2013-09-05 14:40:00,11.99,12.0,11.99,12.0,182400.0,11.99,12.0,11.99,12.0,182400.0
2013-09-05 14:50:00,12.0,12.01,12.0,12.0,111000.0,12.0,12.01,12.0,12.0,111000.0
2013-09-05 15:00:00,12.0,12.01,11.99,11.99,130200.0,12.0,12.01,11.99,11.99,130200.0
2013-09-05 15:10:00,11.99,11.99,11.98,11.98,129600.0,11.99,11.99,11.98,11.98,129600.0
2013-09-05 15:20:00,11.98,11.98,11.95,11.95,259200.0,11.98,11.98,11.95,11.95,259200.0
2013-09-05 15:30:00,11.95,11.97,11.95,11.97,196800.0,11.95,11.97,11.95,11.97,196800.0
2013-09-05 15:40:00,11.97,11.98,11.95,11.95,281400.0,11.97,11.98,11.95,11.95,281400.0
2013-09-05 15:50:00,11.95,11.97,11.95,11.97,207600.0,11.95,11.97,11.95,11.97,207600.0
2013-09-06 09:30:00,12.03,12.05,11.93,12.01,259800.0,12.03,12.05,11.93,12.01,259800.0
2013-09-06 09:40:00,12.0,12.01,11.96,12.0,309000.0,12.0,12.01,11.96,12.0,309000.0
2013-09-06 09:50:00,12.0,12.0,11.95,11.98,217800.0,12.0,12.0,11.95,11.98,217800.0
2013-09-06 10:00:00,11.98,11.98,11.93,11.96,115200.0,11.98,11.98,11.93,11.96,115200.0
2013-09-06 10:10:00,11.96,11.97,11.94,11.96,102600.0,11.96,11.97,11.94,11.96,102600.0
2013-09-06 10:20:00,11.96,11.97,11.94,11.97,57600.0,11.96,11.97,11.94,11.97,57600.0
2013-09-06 10:30:00,11.97,11.99,11.96,11.98,16800.0,11.97,11.99,11.96,11.98,16800.0
2013-09-06 10:40:00,11.98,12.01,11.98,12.0,96600.0,11.98,12.01,11.98,12.0,96600.0
2013-09-06 10:50:00,12.0,12.01,11.99,11.99,157800.0,12.0,12.01,11.99,11.99,157800.0
2013-09-06 11:00:00,11.99,12.03,11.99,12.0,73200.0,11.99,12.03,11.99,12.0,73200.0
2013-09-06 11:10:00,12.01,12.02,12.0,12.0,60000.0,12.01,12.02,12.0,12.0,60000.0
2013-09-06 11:20:00,12.01,12.01,11.97,11.99,279000.0,12.01,12.01,11.97,11.99,279000.0
2013-09-06 11:30:00,11.99,12.02,11.98,12.0,160800.0,11.99,12.02,11.98,12.0,160800.0
2013-09-06 11:40:00,12.0,12.0,11.99,12.0,117000.0,12.0,12.0,11.99,12.0,117000.0
2013-09-06 11:50:00,12.0,12.0,11.99,12.0,43200.0,12.0,12.0,11.99,12.0,43200.0
2013-09-06 12:00:00,12.0,12.01,12.0,12.0,137400.0,12.0,12.01,12.0,12.0,137400.0
2013-09-06 12:10:00,12.01,12.01,12.0,12.01,52800.0,12.01,12.01,12.0,12.01,52800.0
2013-09-06 12:20:00,12.01,12.01,12.0,12.01,42600.0,12.01,12.01,12.0,12.01,42600.0
2013-09-06 12:30:00,12.01,12.01,12.0,12.0,55800.0,12.01,12.01,12.0,12.0,55800.0
2013-09-06 12:40:00,11.99,12.0,11.99,11.99,46200.0,11.99,12.0,11.99,11.99,46200.0
2013-09-06 12:50:00,11.99,12.01,11.99,12.0,61800.0,11.99,12.01,11.99,12.0,61800.0
2013-09-06 13:00:00,12.0,12.01,11.99,12.0,109800.0,12.0,12.01,11.99,12.0,109800.0
2013-09-06 13:10:00,12.0,12.0,11.99,12.0,65400.0,12.0,12.0,11.99,12.0,65400.0
2013-09-06 13:20:00,12.0,12.0,11.99,12.0,44400.0,12.0,12.0,11.99,12.0,44400.0
2013-09-06 13:30:00,12.0,12.0,11.99,12.0,45600.0,12.0,12.0,11.99,12.0,45600.0
2013-09-06 13:40:00,12.0,12.01,11.99,12.0,91200.0,12.0,12.01,11.99,12.0,91200.0
2013-09-06 13:50:00,12.0,12.02,12.0,12.02,133200.0,12.0,12.02,12.0,12.02,133200.0
2013-09-06 14:00:00,12.02,12.02,12.0,12.01,81600.0,12.02,12.02,12.0,12.01,81600.0
2013-09-06 14:10:00,12.01,12.01,11.99,11.99,39600.0,12.01,12.01,11.99,11.99,39600.0
2013-09-06 14:20:00,11.99,11.99,11.99,11.99,87600.0,11.99,11.99,11.99,11.99,87600.0
2013-09-06 14:30:00,11.99,12.0,11.99,11.99,79200.0,11.99,12.0,11.99,11.99,79200.0
2013-09-06 14:40:00,11.99,12.0,11.99,11.99,92400.0,11.99,12.0,11.99,11.99,92400.0
2013-09-06 14:50:00,11.99,12.0,11.99,11.99,83400.0,11.99,12.0,11.99,11.99,83400.0
2013-09-06 15:00:00,11.99,12.0,11.96,11.97,139200.0,11.99,12.0,11.96,11.97,139200.0
2013-09-06 15:10:00,11.97,11.98,11.96,11.98,162600.0,11.97,11.98,11.96,11.98,162600.0
2013-09-06 15:20:00,11.98,11.99,11.97,11.97,93000.0,11.98,11.99,11.97,11.97,93000.0
2013-09-06 15:30:00,11.97,11.97,11.96,11.97,289200.0,11.97,11.97,11.96,11.97,289200.0
2013-09-06 15:40:00,11.97,11.98,11.94,11.95,213600.0,11.97,11.98,11.94,11.95,213600.0
2013-09-06 15:50:00,11.94,11.95,11.9,11.91,600600.0,11.94,11.95,11.9,11.91,600600.0
2013-09-09 09:30:00,11.93,11.96,11.91,11.93,169200.0,11.93,11.96,11.91,11.93,169200.0
2013-09-09 09:40:00,11.92,11.97,11.92,11.95,141600.0,11.92,11.97,11.92,11.95,141600.0
2013-09-09 09:50:00,11.96,11.99,11.96,11.98,226800.0,11.96,11.99,11.96,11.98,226800.0
2013-09-09 10:00:00,11.98,11.98,11.96,11.97,240000.0,11.98,11.98,11.96,11.97,240000.0
2013-09-09 10:10:00,11.97,11.97,11.95,11.96,1069200.0,11.97,11.97,11.95,11.96,1069200.0
2013-09-09 10:20:00,11.96,11.96,11.95,11.95,97200.0,11.96,11.96,11.95,11.95,97200.0
2013-09-09 10:30:00,11.94,11.96,11.94,11.95,355800.0,11.94,11.96,11.94,11.95,355800.0
2013-09-09 10:40:00,11.95,11.99,11.95,11.98,150600.0,11.95,11.99,11.95,11.98,150600.0
2013-09-09 10:50:00,11.98,11.99,11.98,11.98,120600.0,11.98,11.99,11.98,11.98,120600.0
2013-09-09 11:00:00,11.98,11.99,11.97,11.98,172200.0,11.98,11.99,11.97,11.98,172200.0
2013-09-09 11:10:00,11.98,11.98,11.97,11.98,115200.0,11.98,11.98,11.97,11.98,115200.0
2013-09-09 11:20:00,11.97,11.98,11.97,11.97,63000.0,11.97,11.98,11.97,11.97,63000.0
2013-09-09 11:30:00,11.97,11.98,11.96,11.97,98400.0,11.97,11.98,11.96,11.97,98400.0
2013-09-09 11:40:00,11.97,11.97,11.96,11.96,41400.0,11.97,11.97,11.96,11.96,41400.0
2013-09-09 11:50:00,11.96,11.96,11.95,11.95,54000.0,11.96,11.96,11.95,11.95,54000.0
2013-09-09 12:00:00,11.95,11.95,11.94,11.95,157800.0,11.95,11.95,11.94,11.95,157800.0
2013-09-09 12:10:00,11.95,11.97,11.95,11.96,99000.0,11.95,11.97,11.95,11.96,99000.0
2013-09-09 12:20:00,11.96,11.97,11.95,11.97,101400.0,11.96,11.97,11.95,11.97,101400.0
2013-09-09 12:30:00,11.97,11.97,11.96,11.96,285600.0,11.97,11.97,11.96,11.96,285600.0
2013-09-09 12:40:00,11.96,11.96,11.96,11.96,85200.0,11.96,11.96,11.96,11.96,85200.0
2013-09-09 12:50:00,11.96,11.96,11.95,11.95,55800.0,11.96,11.96,11.95,11.95,55800.0
2013-09-09 13:00:00,11.95,11.95,11.92,11.92,83400.0,11.95,11.95,11.92,11.92,83400.0
2013-09-09 13:10:00,11.92,11.93,11.92,11.93,105600.0,11.92,11.93,11.92,11.93,105600.0
2013-09-09 13:20:00,11.93,11.93,11.93,11.93,57000.0,11.93,11.93,11.93,11.93,57000.0
2013-09-09 13:30:00,11.93,11.93,11.92,11.92,39600.0,11.93,11.93,11.92,11.92,39600.0
2013-09-09 13:40:00,11.91,11.94,11.91,11.93,82800.0,11.91,11.94,11.91,11.93,82800.0
2013-09-09 13:50:00,11.93,11.95,11.93,11.95,63600.0,11.93,11.95,11.93,11.95,63600.0
2013-09-09 14:00:00,11.95,11.96,11.95,11.96,81600.0,11.95,11.96,11.95,11.96,81600.0
2013-09-09 14:10:00,11.96,11.97,11.96,11.97,108000.0,11.96,11.97,11.96,11.97,108000.0
2013-09-09 14:20:00,11.97,11.97,11.96,11.96,83400.0,11.97,11.97,11.96,11.96,83400.0
2013-09-09 14:30:00,11.96,11.96,11.95,11.95,65400.0,11.96,11.96,11.95,11.95,65400.0
2013-09-09 14:40:00,11.95,11.96,11.94,11.94,117600.0,11.95,11.96,11.94,11.94,117600.0
2013-09-09 14:50:00,11.94,11.94,11.94,11.94,80400.0,11.94,11.94,11.94,11.94,80400.0
2013-09-09 15:00:00,11.94,11.94,11.94,11.94,105000.0,11.94,11.94,11.94,11.94,105000.0
2013-09-09 15:10:00,11.94,11.95,11.93,11.94,100200.0,11.94,11.95,11.93,11.94,100200.0
2013-09-09 15:20:00,11.94,11.94,11.94,11.94,95400.0,11.94,11.94,11.94,11.94,95400.0
2013-09-09 15:30:00,11.94,11.95,11.94,11.94,148800.0,11.94,11.95,11.94,11.94,148800.0
2013-09-09 15:40:00,11.94,11.95,11.94,11.94,178200.0,11.94,11.95,11.94,11.94,178200.0
2013-09-09 15:50:00,11.95,11.95,11.94,11.95,267600.0,11.95,11.95,11.94,11.95,267600.0
2013-09-10 09:30:00,12.03,12.03,11.98,12.0,193800.0,12.03,12.03,11.98,12.0,193800.0
2013-09-10 09:40:00,12.0,12.1,12.0,12.05,109800.0,12.0,12.1,12.0,12.05,109800.0
2013-09-10 09:50:00,12.05,12.06,12.01,12.01,78000.0,12.05,12.06,12.01,12.01,78000.0
2013-09-10 10:00:00,12.0,12.06,12.0,12.05,58200.0,12.0,12.06,12.0,12.05,58200.0
2013-09-10 10:10:00,12.05,12.07,12.05,12.06,67800.0,12.05,12.07,12.05,12.06,67800.0
2013-09-10 10:20:00,12.06,12.09,12.06,12.06,147600.0,12.06,12.09,12.06,12.06,147600.0
2013-09-10 10:30:00,12.07,12.07,12.05,12.06,93600.0,12.07,12.07,12.05,12.06,93600.0
2013-09-10 10:40:00,12.06,12.07,12.05,12.05,45000.0,12.06,12.07,12.05,12.05,45000.0
2013-09-10 10:50:00,12.06,12.07,12.05,12.06,49200.0,12.06,12.07,12.05,12.06,49200.0
2013-09-10 11:00:00,12.06,12.07,12.05,12.06,51600.0,12.06,12.07,12.05,12.06,51600.0
2013-09-10 11:10:00,12.07,12.08,12.06,12.08,39600.0,12.07,12.08,12.06,12.08,39600.0
2013-09-10 11:20:00,12.08,12.08,12.06,12.06,65400.0,12.08,12.08,12.06,12.06,65400.0
2013-09-10 11:30:00,12.06,12.07,12.06,12.07,55800.0,12.06,12.07,12.06,12.07,55800.0
2013-09-10 11:40:00,12.06,12.07,12.05,12.06,45000.0,12.06,12.07,12.05,12.06,45000.0
2013-09-10 11:50:00,12.06,12.07,12.06,12.07,33000.0,12.06,12.07,12.06,12.07,33000.0
2013-09-10 12:00:00,12.07,12.07,12.06,12.07,58800.0,12.07,12.07,12.06,12.07,58800.0
2013-09-10 12:10:00,12.07,12.07,12.06,12.06,13200.0,12.07,12.07,12.06,12.06,13200.0
2013-09-10 12:20:00,12.07,12.07,12.06,12.06,23400.0,12.07,12.07,12.06,12.06,23400.0
2013-09-10 12:30:00,12.07,12.07,12.06,12.07,68400.0,12.07,12.07,12.06,12.07,68400.0
2013-09-10 12:40:00,12.07,12.07,12.06,12.06,40800.0,12.07,12.07,12.06,12.06,40800.0
2013-09-10 12:50:00,12.06,12.07,12.06,12.06,54000.0,12.06,12.07,12.06,12.06,54000.0
2013-09-10 13:00:00,12.06,12.06,12.05,12.05,59400.0,12.06,12.06,12.05,12.05,59400.0
2013-09-10 13:10:00,12.05,12.05,12.03,12.03,45000.0,12.05,12.05,12.03,12.03,45000.0
2013-09-10 13:20:00,12.04,12.04,12.03,12.03,88800.0,12.04,12.04,12.03,12.03,88800.0
2013-09-10 13:30:00,12.03,12.05,12.03,12.05,39000.0,12.03,12.05,12.03,12.05,39000.0
2013-09-10 13:40:00,12.05,12.06,12.04,12.05,52200.0,12.05,12.06,12.04,12.05,52200.0
2013-09-10 13:50:00,12.05,12.05,12.05,12.05,43800.0,12.05,12.05,12.05,12.05,43800.0
2013-09-10 14:00:00,12.05,12.05,12.03,12.03,53400.0,12.05,12.05,12.03,12.03,53400.0
2013-09-10 14:10:00,12.02,12.03,12.02,12.02,44400.0,12.02,12.03,12.02,12.02,44400.0
2013-09-10 14:20:00,12.02,12.03,12.01,12.02,110400.0,12.02,12.03,12.01,12.02,110400.0
2013-09-10 14:30:00,12.02,12.02,12.0,12.02,117000.0,12.02,12.02,12.0,12.02,117000.0
2013-09-10 14:40:00,12.02,12.03,12.02,12.03,51000.0,12.02,12.03,12.02,12.03,51000.0
2013-09-10 14:50:00,12.03,12.05,12.03,12.04,424800.0,12.03,12.05,12.03,12.04,424800.0
2013-09-10 15:00:00,12.04,12.06,12.04,12.04,169800.0,12.04,12.06,12.04,12.04,169800.0
2013-09-10 15:10:00,12.04,12.04,12.03,12.04,46800.0,12.04,12.04,12.03,12.04,46800.0
2013-09-10 15:20:00,12.04,12.04,12.03,12.03,62400.0,12.04,12.04,12.03,12.03,62400.0
2013-09-10 15:30:00,12.03,12.03,12.03,12.03,70800.0,12.03,12.03,12.03,12.03,70800.0
2013-09-10 15:40:00,12.03,12.03,12.01,12.03,130800.0,12.03,12.03,12.01,12.03,130800.0
2013-09-10 15:50:00,12.03,12.03,12.01,12.02,337200.0,12.03,12.03,12.01,12.02,337200.0
2013-09-11 09:30:00,12.04,12.08,12.04,12.05,142800.0,12.04,12.08,12.04,12.05,142800.0
2013-09-11 09:40:00,12.06,12.06,12.01,12.01,86400.0,12.06,12.06,12.01,12.01,86400.0
2013-09-11 09:50:00,12.01,12.04,12.0,12.04,165600.0,12.01,12.04,12.0,12.04,165600.0
2013-09-11 10:00:00,12.03,12.07,12.03,12.03,100200.0,12.03,12.07,12.03,12.03,100200.0
2013-09-11 10:10:00,12.03,12.06,12.03,12.06,78000.0,12.03,12.06,12.03,12.06,78000.0
2013-09-11 10:20:00,12.05,12.05,12.03,12.04,60000.0,12.05,12.05,12.03,12.04,60000.0
2013-09-11 10:30:00,12.04,12.05,12.02,12.03,54600.0,12.04,12.05,12.02,12.03,54600.0
2013-09-11 10:40:00,12.03,12.03,12.02,12.02,51600.0,12.03,12.03,12.02,12.02,51600.0
2013-09-11 10:50:00,12.02,12.03,12.01,12.01,75000.0,12.02,12.03,12.01,12.01,75000.0
2013-09-11 11:00:00,12.01,12.03,12.01,12.02,75000.0,12.01,12.03,12.01,12.02,75000.0
2013-09-11 11:10:00,12.02,12.03,12.02,12.03,64200.0,12.02,12.03,12.02,12.03,64200.0
2013-09-11 11:20:00,12.02,12.04,12.02,12.03,78000.0,12.02,12.04,12.02,12.03,78000.0
2013-09-11 11:30:00,12.03,12.09,12.03,12.08,111600.0,12.03,12.09,12.03,12.08,111600.0
2013-09-11 11:40:00,12.08,12.08,12.05,12.05,144000.0,12.08,12.08,12.05,12.05,144000.0
2013-09-11 11:50:00,12.05,12.06,12.05,12.05,111000.0,12.05,12.06,12.05,12.05,111000.0
2013-09-11 12:00:00,12.05,12.05,12.04,12.05,40800.0,12.05,12.05,12.04,12.05,40800.0
2013-09-11 12:10:00,12.05,12.05,12.05,12.05,64200.0,12.05,12.05,12.05,12.05,64200.0
2013-09-11 12:20:00,12.05,12.06,12.04,12.06,365400.0,12.05,12.06,12.04,12.06,365400.0
2013-09-11 12:30:00,12.06,12.06,12.05,12.05,89400.0,12.06,12.06,12.05,12.05,89400.0
2013-09-11 12:40:00,12.05,12.05,12.04,12.05,88800.0,12.05,12.05,12.04,12.05,88800.0
2013-09-11 12:50:00,12.05,12.05,12.04,12.05,61200.0,12.05,12.05,12.04,12.05,61200.0
2013-09-11 13:00:00,12.05,12.05,12.04,12.05,56400.0,12.05,12.05,12.04,12.05,56400.0
2013-09-11 13:10:00,12.05,12.05,12.05,12.05,127200.0,12.05,12.05,12.05,12.05,127200.0
2013-09-11 13:20:00,12.05,12.05,12.04,12.04,60600.0,12.05,12.05,12.04,12.04,60600.0
2013-09-11 13:30:00,12.04,12.05,12.04,12.04,63600.0,12.04,12.05,12.04,12.04,63600.0
2013-09-11 13:40:00,12.04,12.05,12.04,12.04,96600.0,12.04,12.05,12.04,12.04,96600.0
2013-09-11 13:50:00,12.05,12.05,12.04,12.05,44400.0,12.05,12.05,12.04,12.05,44400.0
2013-09-11 14:00:00,12.05,12.05,12.05,12.05,32400.0,12.05,12.05,12.05,12.05,32400.0
2013-09-11 14:10:00,12.05,12.05,12.04,12.04,156600.0,12.05,12.05,12.04,12.04,156600.0
2013-09-11 14:20:00,12.04,12.05,12.03,12.05,38400.0,12.04,12.05,12.03,12.05,38400.0
2013-09-11 14:30:00,12.05,12.05,12.05,12.05,42600.0,12.05,12.05,12.05,12.05,42600.0
2013-09-11 14:40:00,12.05,12.05,12.05,12.05,52200.0,12.05,12.05,12.05,12.05,52200.0
2013-09-11 14:50:00,12.05,12.05,12.04,12.04,32400.0,12.05,12.05,12.04,12.04,32400.0
2013-09-11 15:00:00,12.04,12.05,12.04,12.05,75000.0,12.04,12.05,12.04,12.05,75000.0
2013-09-11 15:10:00,12.04,12.05,12.04,12.04,59400.0,12.04,12.05,12.04,12.04,59400.0
2013-09-11 15:20:00,12.04,12.05,12.04,12.05,86400.0,12.04,12.05,12.04,12.05,86400.0
2013-09-11 15:30:00,12.05,12.05,12.04,12.05,190200.0,12.05,12.05,12.04,12.05,190200.0
2013-09-11 15:40:00,12.05,12.05,12.04,12.04,174000.0,12.05,12.05,12.04,12.04,174000.0
2013-09-11 15:50:00,12.04,12.06,12.04,12.06,331200.0,12.04,12.06,12.04,12.06,331200.0
2013-09-12 09:30:00,12.05,12.05,12.0,12.01,82200.0,12.05,12.05,12.0,12.01,82200.0
2013-09-12 09:40:00,12.02,12.02,11.97,11.98,102000.0,12.02,12.02,11.97,11.98,102000.0
2013-09-12 09:50:00,11.99,11.99,11.95,11.96,62400.0,11.99,11.99,11.95,11.96,62400.0
2013-09-12 10:00:00,11.96,11.97,11.95,11.97,48000.0,11.96,11.97,11.95,11.97,48000.0
2013-09-12 10:10:00,11.97,12.0,11.97,11.99,126000.0,11.97,12.0,11.97,11.99,126000.0
2013-09-12 10:20:00,11.99,12.01,11.98,11.98,61800.0,11.99,12.01,11.98,11.98,61800.0
2013-09-12 10:30:00,11.98,11.99,11.97,11.98,49800.0,11.98,11.99,11.97,11.98,49800.0
2013-09-12 10:40:00,11.98,11.99,11.96,11.97,48600.0,11.98,11.99,11.96,11.97,48600.0
2013-09-12 10:50:00,11.97,11.99,11.97,11.97,129600.0,11.97,11.99,11.97,11.97,129600.0
2013-09-12 11:00:00,11.97,11.99,11.97,11.97,124200.0,11.97,11.99,11.97,11.97,124200.0
2013-09-12 11:10:00,11.97,11.98,11.96,11.98,105000.0,11.97,11.98,11.96,11.98,105000.0
2013-09-12 11:20:00,11.98,11.99,11.97,11.98,129600.0,11.98,11.99,11.97,11.98,129600.0
2013-09-12 11:30:00,11.98,11.99,11.95,11.95,96000.0,11.98,11.99,11.95,11.95,96000.0
2013-09-12 11:40:00,11.96,11.97,11.95,11.96,154200.0,11.96,11.97,11.95,11.96,154200.0
2013-09-12 11:50:00,11.96,11.97,11.95,11.95,52800.0,11.96,11.97,11.95,11.95,52800.0
2013-09-12 12:00:00,11.95,11.96,11.94,11.95,39000.0,11.95,11.96,11.94,11.95,39000.0
2013-09-12 12:10:00,11.95,11.97,11.95,11.97,50400.0,11.95,11.97,11.95,11.97,50400.0
2013-09-12 12:20:00,11.96,11.96,11.94,11.96,47400.0,11.96,11.96,11.94,11.96,47400.0
2013-09-12 12:30:00,11.95,11.97,11.95,11.97,46800.0,11.95,11.97,11.95,11.97,46800.0
2013-09-12 12:40:00,11.97,11.97,11.96,11.96,19200.0,11.97,11.97,11.96,11.96,19200.0
2013-09-12 12:50:00,11.96,11.97,11.96,11.96,78600.0,11.96,11.97,11.96,11.96,78600.0
2013-09-12 13:00:00,11.96,11.97,11.95,11.96,67200.0,11.96,11.97,11.95,11.96,67200.0
2013-09-12 13:10:00,11.97,11.98,11.96,11.97,129600.0,11.97,11.98,11.96,11.97,129600.0
2013-09-12 13:20:00,11.97,11.97,11.96,11.97,101400.0,11.97,11.97,11.96,11.97,101400.0
2013-09-12 13:30:00,11.97,11.98,11.97,11.97,39600.0,11.97,11.98,11.97,11.97,39600.0
2013-09-12 13:40:00,11.97,11.97,11.97,11.97,26400.0,11.97,11.97,11.97,11.97,26400.0
2013-09-12 13:50:00,11.97,11.97,11.97,11.97,13800.0,11.97,11.97,11.97,11.97,13800.0
2013-09-12 14:00:00,11.97,11.99,11.97,11.98,53400.0,11.97,11.99,11.97,11.98,53400.0
2013-09-12 14:10:00,11.98,11.98,11.97,11.97,62400.0,11.98,11.98,11.97,11.97,62400.0
2013-09-12 14:20:00,11.97,11.97,11.96,11.97,28800.0,11.97,11.97,11.96,11.97,28800.0
2013-09-12 14:30:00,11.97,11.97,11.96,11.96,19800.0,11.97,11.97,11.96,11.96,19800.0
2013-09-12 14:40:00,11.97,11.98,11.96,11.97,42000.0,11.97,11.98,11.96,11.97,42000.0
2013-09-12 14:50:00,11.97,11.97,11.97,11.97,41400.0,11.97,11.97,11.97,11.97,41400.0
2013-09-12 15:00:00,11.97,11.97,11.96,11.96,32400.0,11.97,11.97,11.96,11.96,32400.0
2013-09-12 15:10:00,11.96,11.96,11.95,11.96,39000.0,11.96,11.96,11.95,11.96,39000.0
2013-09-12 15:20:00,11.95,11.96,11.95,11.95,53400.0,11.95,11.96,11.95,11.95,53400.0
2013-09-12 15:30:00,11.95,11.96,11.94,11.96,74400.0,11.95,11.96,11.94,11.96,74400.0
2013-09-12 15:40:00,11.96,11.96,11.94,11.94,76800.0,11.96,11.96,11.94,11.94,76800.0
2013-09-12 15:50:00,11.94,11.95,11.94,11.95,174600.0,11.94,11.95,11.94,11.95,174600.0
2013-09-13 09:30:00,11.94,11.98,11.92,11.94,129600.0,11.94,11.98,11.92,11.94,129600.0
2013-09-13 09:40:00,11.95,11.97,11.94,11.95,46800.0,11.95,11.97,11.94,11.95,46800.0
2013-09-13 09:50:00,11.96,11.97,11.94,11.94,108600.0,11.96,11.97,11.94,11.94,108600.0
2013-09-13 10:00:00,11.94,11.95,11.89,11.9,44400.0,11.94,11.95,11.89,11.9,44400.0
2013-09-13 10:10:00,11.89,11.91,11.87,11.9,50400.0,11.89,11.91,11.87,11.9,50400.0
2013-09-13 10:20:00,11.9,11.92,11.9,11.92,55800.0,11.9,11.92,11.9,11.92,55800.0
2013-09-13 10:30:00,11.92,11.94,11.9,11.9,178800.0,11.92,11.94,11.9,11.9,178800.0
2013-09-13 10:40:00,11.91,11.92,11.9,11.9,126000.0,11.91,11.92,11.9,11.9,126000.0
2013-09-13 10:50:00,11.9,11.9,11.88,11.9,58200.0,11.9,11.9,11.88,11.9,58200.0
2013-09-13 11:00:00,11.9,11.9,11.87,11.88,39600.0,11.9,11.9,11.87,11.88,39600.0
2013-09-13 11:10:00,11.88,11.89,11.88,11.89,72000.0,11.88,11.89,11.88,11.89,72000.0
2013-09-13 11:20:00,11.89,11.92,11.89,11.92,82200.0,11.89,11.92,11.89,11.92,82200.0
2013-09-13 11:30:00,11.93,11.94,11.92,11.94,70200.0,11.93,11.94,11.92,11.94,70200.0
2013-09-13 11:40:00,11.94,11.94,11.88,11.9,246600.0,11.94,11.94,11.88,11.9,246600.0
2013-09-13 11:50:00,11.9,11.92,11.9,11.92,40200.0,11.9,11.92,11.9,11.92,40200.0
2013-09-13 12:00:00,11.91,11.92,11.91,11.91,19200.0,11.91,11.92,11.91,11.91,19200.0
2013-09-13 12:10:00,11.91,11.91,11.91,11.91,15600.0,11.91,11.91,11.91,11.91,15600.0
2013-09-13 12:20:00,11.91,11.92,11.91,11.92,135600.0,11.91,11.92,11.91,11.92,135600.0
2013-09-13 12:30:00,11.92,11.92,11.91,11.91,16800.0,11.92,11.92,11.91,11.91,16800.0
2013-09-13 12:40:00,11.91,11.91,11.91,11.91,19800.0,11.91,11.91,11.91,11.91,19800.0
2013-09-13 12:50:00,11.91,11.92,11.9,11.9,43200.0,11.91,11.92,11.9,11.9,43200.0
2013-09-13 13:00:00,11.9,11.91,11.9,11.9,50400.0,11.9,11.91,11.9,11.9,50400.0
2013-09-13 13:10:00,11.89,11.9,11.89,11.9,28800.0,11.89,11.9,11.89,11.9,28800.0
2013-09-13 13:20:00,11.9,11.9,11.9,11.9,43800.0,11.9,11.9,11.9,11.9,43800.0
2013-09-13 13:30:00,11.9,11.9,11.88,11.89,51000.0,11.9,11.9,11.88,11.89,51000.0
2013-09-13 13:40:00,11.88,11.9,11.88,11.9,37800.0,11.88,11.9,11.88,11.9,37800.0
2013-09-13 13:50:00,11.9,11.9,11.9,11.9,45000.0,11.9,11.9,11.9,11.9,45000.0
2013-09-13 14:00:00,11.9,11.9,11.9,11.9,48000.0,11.9,11.9,11.9,11.9,48000.0
2013-09-13 14:10:00,11.9,11.9,11.9,11.9,51600.0,11.9,11.9,11.9,11.9,51600.0
2013-09-13 14:20:00,11.9,11.91,11.9,11.91,48000.0,11.9,11.91,11.9,11.91,48000.0
2013-09-13 14:30:00,11.91,11.92,11.91,11.91,100200.0,11.91,11.92,11.91,11.91,100200.0
2013-09-13 14:40:00,11.91,11.91,11.9,11.9,82800.0,11.91,11.91,11.9,11.9,82800.0
2013-09-13 14:50:00,11.91,11.91,11.9,11.9,116400.0,11.91,11.91,11.9,11.9,116400.0
2013-09-13 15:00:00,11.91,11.92,11.9,11.92,47400.0,11.91,11.92,11.9,11.92,47400.0
2013-09-13 15:10:00,11.92,11.94,11.92,11.93,114600.0,11.92,11.94,11.92,11.93,114600.0
2013-09-13 15:20:00,11.93,11.93,11.93,11.93,36000.0,11.93,11.93,11.93,11.93,36000.0
2013-09-13 15:30:00,11.93,11.93,11.91,11.91,69000.0,11.93,11.93,11.91,11.91,69000.0
2013-09-13 15:40:00,11.92,11.92,11.91,11.92,140400.0,11.92,11.92,11.91,11.92,140400.0
2013-09-13 15:50:00,11.92,11.92,11.91,11.92,324600.0,11.92,11.92,11.91,11.92,324600.0
2013-09-16 09:30:00,12.06,12.08,12.02,12.06,150000.0,12.06,12.08,12.02,12.06,150000.0
2013-09-16 09:40:00,12.05,12.06,12.02,12.04,66000.0,12.05,12.06,12.02,12.04,66000.0
2013-09-16 09:50:00,12.04,12.05,12.02,12.03,37200.0,12.04,12.05,12.02,12.03,37200.0
2013-09-16 10:00:00,12.04,12.05,12.03,12.04,67200.0,12.04,12.05,12.03,12.04,67200.0
2013-09-16 10:10:00,12.04,12.05,12.03,12.04,61800.0,12.04,12.05,12.03,12.04,61800.0
2013-09-16 10:20:00,12.04,12.05,12.04,12.04,29400.0,12.04,12.05,12.04,12.04,29400.0
2013-09-16 10:30:00,12.04,12.05,12.03,12.03,63000.0,12.04,12.05,12.03,12.03,63000.0
2013-09-16 10:40:00,12.04,12.05,12.02,12.04,112800.0,12.04,12.05,12.02,12.04,112800.0
2013-09-16 10:50:00,12.04,12.05,12.03,12.05,54000.0,12.04,12.05,12.03,12.05,54000.0
2013-09-16 11:00:00,12.05,12.05,12.04,12.05,76200.0,12.05,12.05,12.04,12.05,76200.0
2013-09-16 11:10:00,12.05,12.08,12.05,12.08,61200.0,12.05,12.08,12.05,12.08,61200.0
2013-09-16 11:20:00,12.08,12.08,12.06,12.06,108600.0,12.08,12.08,12.06,12.06,108600.0
2013-09-16 11:30:00,12.06,12.07,12.06,12.07,65400.0,12.06,12.07,12.06,12.07,65400.0
2013-09-16 11:40:00,12.07,12.07,12.05,12.05,103200.0,12.07,12.07,12.05,12.05,103200.0
2013-09-16 11:50:00,12.05,12.05,12.02,12.03,100200.0,12.05,12.05,12.02,12.03,100200.0
2013-09-16 12:00:00,12.03,12.03,12.02,12.02,62400.0,12.03,12.03,12.02,12.02,62400.0
2013-09-16 12:10:00,12.02,12.02,12.01,12.01,69000.0,12.02,12.02,12.01,12.01,69000.0
2013-09-16 12:20:00,12.01,12.01,11.99,12.0,61200.0,12.01,12.01,11.99,12.0,61200.0
2013-09-16 12:30:00,12.0,12.0,11.99,11.99,45000.0,12.0,12.0,11.99,11.99,45000.0
2013-09-16 12:40:00,12.0,12.0,11.99,12.0,22200.0,12.0,12.0,11.99,12.0,22200.0
2013-09-16 12:50:00,12.0,12.0,11.97,11.97,76200.0,12.0,12.0,11.97,11.97,76200.0
2013-09-16 13:00:00,11.98,12.0,11.98,11.99,124800.0,11.98,12.0,11.98,11.99,124800.0
2013-09-16 13:10:00,11.99,12.0,11.98,11.98,210600.0,11.99,12.0,11.98,11.98,210600.0
2013-09-16 13:20:00,11.98,11.99,11.98,11.98,25200.0,11.98,11.99,11.98,11.98,25200.0
2013-09-16 13:30:00,11.98,11.99,11.96,11.96,51000.0,11.98,11.99,11.96,11.96,51000.0
2013-09-16 13:40:00,11.96,11.96,11.92,11.93,93600.0,11.96,11.96,11.92,11.93,93600.0
2013-09-16 13:50:00,11.93,11.94,11.92,11.94,138000.0,11.93,11.94,11.92,11.94,138000.0
2013-09-16 14:00:00,11.94,11.95,11.93,11.94,57600.0,11.94,11.95,11.93,11.94,57600.0
2013-09-16 14:10:00,11.95,11.95,11.94,11.95,35400.0,11.95,11.95,11.94,11.95,35400.0
2013-09-16 14:20:00,11.95,11.96,11.95,11.96,33600.0,11.95,11.96,11.95,11.96,33600.0
2013-09-16 14:30:00,11.95,11.97,11.95,11.96,57600.0,11.95,11.97,11.95,11.96,57600.0
2013-09-16 14:40:00,11.96,11.97,11.95,11.97,74400.0,11.96,11.97,11.95,11.97,74400.0
2013-09-16 14:50:00,11.97,11.97,11.95,11.95,75600.0,11.97,11.97,11.95,11.95,75600.0
2013-09-16 15:00:00,11.95,11.96,11.95,11.96,114600.0,11.95,11.96,11.95,11.96,114600.0
2013-09-16 15:10:00,11.96,11.96,11.95,11.95,97200.0,11.96,11.96,11.95,11.95,97200.0
2013-09-16 15:20:00,11.95,11.95,11.94,11.94,102000.0,11.95,11.95,11.94,11.94,102000.0
2013-09-16 15:30:00,11.94,11.94,11.92,11.94,189600.0,11.94,11.94,11.92,11.94,189600.0
2013-09-16 15:40:00,11.93,11.94,11.93,11.94,225600.0,11.93,11.94,11.93,11.94,225600.0
2013-09-16 15:50:00,11.94,11.95,11.93,11.94,413400.0,11.94,11.95,11.93,11.94,413400.0
2013-09-17 09:30:00,11.93,11.97,11.88,11.9,105600.0,11.93,11.97,11.88,11.9,105600.0
2013-09-17 09:40:00,11.9,11.95,11.9,11.94,139200.0,11.9,11.95,11.9,11.94,139200.0
2013-09-17 09:50:00,11.93,11.97,11.92,11.97,92400.0,11.93,11.97,11.92,11.97,92400.0
2013-09-17 10:00:00,11.97,11.99,11.96,11.98,31200.0,11.97,11.99,11.96,11.98,31200.0
2013-09-17 10:10:00,11.98,11.98,11.95,11.96,81000.0,11.98,11.98,11.95,11.96,81000.0
2013-09-17 10:20:00,11.96,11.98,11.96,11.97,117000.0,11.96,11.98,11.96,11.97,117000.0
2013-09-17 10:30:00,11.97,11.97,11.96,11.97,33000.0,11.97,11.97,11.96,11.97,33000.0
2013-09-17 10:40:00,11.97,11.97,11.95,11.96,76200.0,11.97,11.97,11.95,11.96,76200.0
2013-09-17 10:50:00,11.97,11.97,11.96,11.97,55800.0,11.97,11.97,11.96,11.97,55800.0
2013-09-17 11:00:00,11.97,11.97,11.95,11.96,41400.0,11.97,11.97,11.95,11.96,41400.0
2013-09-17 11:10:00,11.96,11.97,11.94,11.97,96600.0,11.96,11.97,11.94,11.97,96600.0
2013-09-17 11:20:00,11.97,11.97,11.96,11.96,36000.0,11.97,11.97,11.96,11.96,36000.0
2013-09-17 11:30:00,11.97,12.08,11.96,11.96,112200.0,11.97,12.08,11.96,11.96,112200.0
2013-09-17 11:40:00,11.96,12.0,11.96,12.0,393600.0,11.96,12.0,11.96,12.0,393600.0
2013-09-17 11:50:00,12.0,12.01,11.96,11.97,432000.0,12.0,12.01,11.96,11.97,432000.0
2013-09-17 12:00:00,11.97,11.98,11.96,11.97,63600.0,11.97,11.98,11.96,11.97,63600.0
2013-09-17 12:10:00,11.97,11.97,11.96,11.97,155400.0,11.97,11.97,11.96,11.97,155400.0
2013-09-17 12:20:00,11.97,11.98,11.97,11.97,117600.0,11.97,11.98,11.97,11.97,117600.0
2013-09-17 12:30:00,11.97,11.97,11.97,11.97,27000.0,11.97,11.97,11.97,11.97,27000.0
2013-09-17 12:40:00,11.97,11.97,11.97,11.97,51000.0,11.97,11.97,11.97,11.97,51000.0
2013-09-17 12:50:00,11.97,11.97,11.97,11.97,84000.0,11.97,11.97,11.97,11.97,84000.0
2013-09-17 13:00:00,11.96,11.97,11.94,11.94,260400.0,11.96,11.97,11.94,11.94,260400.0
2013-09-17 13:10:00,11.94,11.95,11.94,11.95,42600.0,11.94,11.95,11.94,11.95,42600.0
2013-09-17 13:20:00,11.94,11.95,11.94,11.95,33000.0,11.94,11.95,11.94,11.95,33000.0
2013-09-17 13:30:00,11.95,11.96,11.95,11.95,39600.0,11.95,11.96,11.95,11.95,39600.0
2013-09-17 13:40:00,11.95,11.95,11.94,11.94,29400.0,11.95,11.95,11.94,11.94,29400.0
2013-09-17 13:50:00,11.94,11.94,11.94,11.94,37800.0,11.94,11.94,11.94,11.94,37800.0
2013-09-17 14:00:00,11.94,11.94,11.94,11.94,34800.0,11.94,11.94,11.94,11.94,34800.0
2013-09-17 14:10:00,11.94,11.95,11.94,11.94,28800.0,11.94,11.95,11.94,11.94,28800.0
2013-09-17 14:20:00,11.94,11.95,11.94,11.95,15600.0,11.94,11.95,11.94,11.95,15600.0
2013-09-17 14:30:00,11.95,11.96,11.95,11.96,35400.0,11.95,11.96,11.95,11.96,35400.0
2013-09-17 14:40:00,11.96,11.96,11.95,11.96,36000.0,11.96,11.96,11.95,11.96,36000.0
2013-09-17 14:50:00,11.96,11.96,11.95,11.95,31200.0,11.96,11.96,11.95,11.95,31200.0
2013-09-17 15:00:00,11.95,11.96,11.95,11.96,38400.0,11.95,11.96,11.95,11.96,38400.0
2013-09-17 15:10:00,11.96,11.96,11.95,11.95,69000.0,11.96,11.96,11.95,11.95,69000.0
2013-09-17 15:20:00,11.95,11.96,11.95,11.96,109800.0,11.95,11.96,11.95,11.96,109800.0
2013-09-17 15:30:00,11.96,11.96,11.95,11.96,58200.0,11.96,11.96,11.95,11.96,58200.0
2013-09-17 15:40:00,11.96,11.96,11.95,11.95,163800.0,11.96,11.96,11.95,11.95,163800.0
2013-09-17 15:50:00,11.95,11.96,11.94,11.96,282600.0,11.95,11.96,11.94,11.96,282600.0
2013-09-18 09:30:00,11.91,11.95,11.88,11.93,688200.0,11.91,11.95,11.88,11.93,688200.0
2013-09-18 09:40:00,11.93,11.96,11.93,11.94,43800.0,11.93,11.96,11.93,11.94,43800.0
2013-09-18 09:50:00,11.95,11.95,11.92,11.92,54000.0,11.95,11.95,11.92,11.92,54000.0
2013-09-18 10:00:00,11.92,11.92,11.89,11.92,66000.0,11.92,11.92,11.89,11.92,66000.0
2013-09-18 10:10:00,11.92,11.93,11.9,11.91,60000.0,11.92,11.93,11.9,11.91,60000.0
2013-09-18 10:20:00,11.91,11.92,11.9,11.91,39000.0,11.91,11.92,11.9,11.91,39000.0
2013-09-18 10:30:00,11.91,11.92,11.91,11.91,225000.0,11.91,11.92,11.91,11.91,225000.0
2013-09-18 10:40:00,11.91,11.91,11.87,11.88,66600.0,11.91,11.91,11.87,11.88,66600.0
2013-09-18 10:50:00,11.88,11.89,11.87,11.88,81600.0,11.88,11.89,11.87,11.88,81600.0
2013-09-18 11:00:00,11.88,11.88,11.82,11.83,202800.0,11.88,11.88,11.82,11.83,202800.0
2013-09-18 11:10:00,11.83,11.86,11.83,11.83,66000.0,11.83,11.86,11.83,11.83,66000.0
2013-09-18 11:20:00,11.83,11.84,11.82,11.82,129600.0,11.83,11.84,11.82,11.82,129600.0
2013-09-18 11:30:00,11.82,11.82,11.79,11.81,102600.0,11.82,11.82,11.79,11.81,102600.0
2013-09-18 11:40:00,11.8,11.81,11.78,11.79,126000.0,11.8,11.81,11.78,11.79,126000.0
2013-09-18 11:50:00,11.78,11.78,11.74,11.75,306600.0,11.78,11.78,11.74,11.75,306600.0
2013-09-18 12:00:00,11.75,11.75,11.74,11.74,202800.0,11.75,11.75,11.74,11.74,202800.0
2013-09-18 12:10:00,11.74,11.75,11.72,11.75,170400.0,11.74,11.75,11.72,11.75,170400.0
2013-09-18 12:20:00,11.75,11.75,11.7,11.71,177000.0,11.75,11.75,11.7,11.71,177000.0
2013-09-18 12:30:00,11.71,11.72,11.7,11.72,124800.0,11.71,11.72,11.7,11.72,124800.0
2013-09-18 12:40:00,11.72,11.72,11.7,11.71,111000.0,11.72,11.72,11.7,11.71,111000.0
2013-09-18 12:50:00,11.71,11.72,11.69,11.71,382800.0,11.71,11.72,11.69,11.71,382800.0
2013-09-18 13:00:00,11.7,11.72,11.69,11.7,1121400.0,11.7,11.72,11.69,11.7,1121400.0
2013-09-18 13:10:00,11.69,11.7,11.67,11.67,1324200.0,11.69,11.7,11.67,11.67,1324200.0
2013-09-18 13:20:00,11.67,11.68,11.66,11.67,779400.0,11.67,11.68,11.66,11.67,779400.0
2013-09-18 13:30:00,11.67,11.67,11.67,11.67,662400.0,11.67,11.67,11.67,11.67,662400.0
2013-09-18 13:40:00,11.67,11.68,11.65,11.65,500400.0,11.67,11.68,11.65,11.65,500400.0
2013-09-18 13:50:00,11.65,11.67,11.65,11.67,212400.0,11.65,11.67,11.65,11.67,212400.0
2013-09-18 14:00:00,11.67,11.79,11.67,11.73,1269000.0,11.67,11.79,11.67,11.73,1269000.0
2013-09-18 14:10:00,11.74,11.75,11.7,11.71,440400.0,11.74,11.75,11.7,11.71,440400.0
2013-09-18 14:20:00,11.71,11.76,11.7,11.75,476400.0,11.71,11.76,11.7,11.75,476400.0
2013-09-18 14:30:00,11.75,11.78,11.75,11.77,339000.0,11.75,11.78,11.75,11.77,339000.0
2013-09-18 14:40:00,11.77,11.79,11.76,11.78,346200.0,11.77,11.79,11.76,11.78,346200.0
2013-09-18 14:50:00,11.78,11.79,11.77,11.78,322800.0,11.78,11.79,11.77,11.78,322800.0
2013-09-18 15:00:00,11.78,11.79,11.78,11.78,416400.0,11.78,11.79,11.78,11.78,416400.0
2013-09-18 15:10:00,11.78,11.83,11.78,11.81,286200.0,11.78,11.83,11.78,11.81,286200.0
2013-09-18 15:20:00,11.81,11.82,11.81,11.81,177600.0,11.81,11.82,11.81,11.81,177600.0
2013-09-18 15:30:00,11.81,11.82,11.8,11.8,334200.0,11.81,11.82,11.8,11.8,334200.0
2013-09-18 15:40:00,11.8,11.81,11.8,11.8,330600.0,11.8,11.81,11.8,11.8,330600.0
2013-09-18 15:50:00,11.8,11.8,11.79,11.8,542400.0,11.8,11.8,11.79,11.8,542400.0
2013-09-19 09:30:00,11.86,11.86,11.78,11.83,195000.0,11.86,11.86,11.78,11.83,195000.0
2013-09-19 09:40:00,11.83,11.84,11.77,11.79,181200.0,11.83,11.84,11.77,11.79,181200.0
2013-09-19 09:50:00,11.79,11.81,11.78,11.79,322200.0,11.79,11.81,11.78,11.79,322200.0
2013-09-19 10:00:00,11.79,11.79,11.77,11.77,83400.0,11.79,11.79,11.77,11.77,83400.0
2013-09-19 10:10:00,11.78,11.78,11.76,11.77,76800.0,11.78,11.78,11.76,11.77,76800.0
2013-09-19 10:20:00,11.77,11.77,11.76,11.77,69600.0,11.77,11.77,11.76,11.77,69600.0
2013-09-19 10:30:00,11.77,11.77,11.76,11.77,135600.0,11.77,11.77,11.76,11.77,135600.0
2013-09-19 10:40:00,11.77,11.77,11.76,11.77,57000.0,11.77,11.77,11.76,11.77,57000.0
2013-09-19 10:50:00,11.77,11.8,11.77,11.78,180000.0,11.77,11.8,11.77,11.78,180000.0
2013-09-19 11:00:00,11.78,11.8,11.78,11.78,79200.0,11.78,11.8,11.78,11.78,79200.0
2013-09-19 11:10:00,11.79,11.79,11.78,11.78,75600.0,11.79,11.79,11.78,11.78,75600.0
2013-09-19 11:20:00,11.78,11.78,11.78,11.78,34800.0,11.78,11.78,11.78,11.78,34800.0
2013-09-19 11:30:00,11.78,11.78,11.76,11.78,41400.0,11.78,11.78,11.76,11.78,41400.0
2013-09-19 11:40:00,11.78,11.79,11.78,11.78,63600.0,11.78,11.79,11.78,11.78,63600.0
2013-09-19 11:50:00,11.78,11.78,11.77,11.78,49200.0,11.78,11.78,11.77,11.78,49200.0
2013-09-19 12:00:00,11.78,11.79,11.78,11.78,36600.0,11.78,11.79,11.78,11.78,36600.0
2013-09-19 12:10:00,11.78,11.78,11.78,11.78,10200.0,11.78,11.78,11.78,11.78,10200.0
2013-09-19 12:20:00,11.78,11.78,11.77,11.78,19200.0,11.78,11.78,11.77,11.78,19200.0
2013-09-19 12:30:00,11.78,11.78,11.76,11.76,76200.0,11.78,11.78,11.76,11.76,76200.0
2013-09-19 12:40:00,11.76,11.76,11.75,11.75,36600.0,11.76,11.76,11.75,11.75,36600.0
2013-09-19 12:50:00,11.75,11.75,11.74,11.75,37800.0,11.75,11.75,11.74,11.75,37800.0
2013-09-19 13:00:00,11.75,11.75,11.74,11.75,50400.0,11.75,11.75,11.74,11.75,50400.0
2013-09-19 13:10:00,11.75,11.76,11.75,11.76,87600.0,11.75,11.76,11.75,11.76,87600.0
2013-09-19 13:20:00,11.76,11.76,11.74,11.75,66600.0,11.76,11.76,11.74,11.75,66600.0
2013-09-19 13:30:00,11.75,11.75,11.74,11.75,32400.0,11.75,11.75,11.74,11.75,32400.0
2013-09-19 13:40:00,11.75,11.75,11.74,11.75,48600.0,11.75,11.75,11.74,11.75,48600.0
2013-09-19 13:50:00,11.75,11.75,11.75,11.75,41400.0,11.75,11.75,11.75,11.75,41400.0
2013-09-19 14:00:00,11.74,11.76,11.74,11.75,56400.0,11.74,11.76,11.74,11.75,56400.0
2013-09-19 14:10:00,11.75,11.75,11.75,11.75,71400.0,11.75,11.75,11.75,11.75,71400.0
2013-09-19 14:20:00,11.75,11.77,11.75,11.75,54000.0,11.75,11.77,11.75,11.75,54000.0
2013-09-19 14:30:00,11.75,11.77,11.75,11.77,22200.0,11.75,11.77,11.75,11.77,22200.0
2013-09-19 14:40:00,11.77,11.77,11.76,11.77,40800.0,11.77,11.77,11.76,11.77,40800.0
2013-09-19 14:50:00,11.77,11.78,11.77,11.78,65400.0,11.77,11.78,11.77,11.78,65400.0
2013-09-19 15:00:00,11.78,11.79,11.78,11.78,25800.0,11.78,11.79,11.78,11.78,25800.0
2013-09-19 15:10:00,11.78,11.8,11.78,11.79,202800.0,11.78,11.8,11.78,11.79,202800.0
2013-09-19 15:20:00,11.79,11.79,11.78,11.78,80400.0,11.79,11.79,11.78,11.78,80400.0
2013-09-19 15:30:00,11.79,11.79,11.78,11.79,120600.0,11.79,11.79,11.78,11.79,120600.0
2013-09-19 15:40:00,11.79,11.81,11.79,11.79,171000.0,11.79,11.81,11.79,11.79,171000.0
2013-09-19 15:50:00,11.79,11.8,11.78,11.79,237600.0,11.79,11.8,11.78,11.79,237600.0
2013-09-20 09:30:00,11.77,11.82,11.75,11.79,1098000.0,11.77,11.82,11.75,11.79,1098000.0
2013-09-20 09:40:00,11.79,11.81,11.76,11.77,84000.0,11.79,11.81,11.76,11.77,84000.0
2013-09-20 09:50:00,11.77,11.79,11.77,11.79,57600.0,11.77,11.79,11.77,11.79,57600.0
2013-09-20 10:00:00,11.78,11.79,11.77,11.79,48600.0,11.78,11.79,11.77,11.79,48600.0
2013-09-20 10:10:00,11.78,11.79,11.76,11.78,171600.0,11.78,11.79,11.76,11.78,171600.0
2013-09-20 10:20:00,11.78,11.79,11.78,11.78,67800.0,11.78,11.79,11.78,11.78,67800.0
2013-09-20 10:30:00,11.78,11.79,11.78,11.78,54000.0,11.78,11.79,11.78,11.78,54000.0
2013-09-20 10:40:00,11.79,11.8,11.78,11.79,219000.0,11.79,11.8,11.78,11.79,219000.0
2013-09-20 10:50:00,11.79,11.79,11.77,11.78,79800.0,11.79,11.79,11.77,11.78,79800.0
2013-09-20 11:00:00,11.78,11.78,11.78,11.78,40800.0,11.78,11.78,11.78,11.78,40800.0
2013-09-20 11:10:00,11.78,11.78,11.78,11.78,34200.0,11.78,11.78,11.78,11.78,34200.0
2013-09-20 11:20:00,11.78,11.78,11.77,11.78,36600.0,11.78,11.78,11.77,11.78,36600.0
2013-09-20 11:30:00,11.78,11.78,11.74,11.74,160800.0,11.78,11.78,11.74,11.74,160800.0
2013-09-20 11:40:00,11.75,11.76,11.74,11.76,81000.0,11.75,11.76,11.74,11.76,81000.0
2013-09-20 11:50:00,11.76,11.77,11.75,11.77,92400.0,11.76,11.77,11.75,11.77,92400.0
2013-09-20 12:00:00,11.77,11.77,11.74,11.75,198600.0,11.77,11.77,11.74,11.75,198600.0
2013-09-20 12:10:00,11.75,11.75,11.73,11.74,36600.0,11.75,11.75,11.73,11.74,36600.0
2013-09-20 12:20:00,11.74,11.76,11.74,11.76,133800.0,11.74,11.76,11.74,11.76,133800.0
2013-09-20 12:30:00,11.76,11.76,11.75,11.75,94800.0,11.76,11.76,11.75,11.75,94800.0
2013-09-20 12:40:00,11.76,11.76,11.75,11.75,45600.0,11.76,11.76,11.75,11.75,45600.0
2013-09-20 12:50:00,11.75,11.75,11.75,11.75,24600.0,11.75,11.75,11.75,11.75,24600.0
2013-09-20 13:00:00,11.75,11.76,11.75,11.75,68400.0,11.75,11.76,11.75,11.75,68400.0
2013-09-20 13:10:00,11.75,11.75,11.74,11.75,19800.0,11.75,11.75,11.74,11.75,19800.0
2013-09-20 13:20:00,11.75,11.76,11.75,11.75,133800.0,11.75,11.76,11.75,11.75,133800.0
2013-09-20 13:30:00,11.75,11.75,11.75,11.75,25200.0,11.75,11.75,11.75,11.75,25200.0
2013-09-20 13:40:00,11.75,11.75,11.74,11.75,87600.0,11.75,11.75,11.74,11.75,87600.0
2013-09-20 13:50:00,11.76,11.76,11.74,11.74,34800.0,11.76,11.76,11.74,11.74,34800.0
2013-09-20 14:00:00,11.74,11.74,11.74,11.74,20400.0,11.74,11.74,11.74,11.74,20400.0
2013-09-20 14:10:00,11.74,11.74,11.74,11.74,21000.0,11.74,11.74,11.74,11.74,21000.0
2013-09-20 14:20:00,11.74,11.75,11.74,11.74,48600.0,11.74,11.75,11.74,11.74,48600.0
2013-09-20 14:30:00,11.74,11.74,11.74,11.74,48000.0,11.74,11.74,11.74,11.74,48000.0
2013-09-20 14:40:00,11.74,11.74,11.72,11.73,46200.0,11.74,11.74,11.72,11.73,46200.0
2013-09-20 14:50:00,11.73,11.73,11.72,11.72,58200.0,11.73,11.73,11.72,11.72,58200.0
2013-09-20 15:00:00,11.72,11.73,11.72,11.72,33000.0,11.72,11.73,11.72,11.72,33000.0
2013-09-20 15:10:00,11.72,11.72,11.71,11.71,129600.0,11.72,11.72,11.71,11.71,129600.0
2013-09-20 15:20:00,11.71,11.71,11.69,11.69,82800.0,11.71,11.71,11.69,11.69,82800.0
2013-09-20 15:30:00,11.69,11.69,11.66,11.67,207600.0,11.69,11.69,11.66,11.67,207600.0
2013-09-20 15:40:00,11.67,11.67,11.65,11.65,385800.0,11.67,11.67,11.65,11.65,385800.0
2013-09-20 15:50:00,11.66,11.68,11.65,11.67,764400.0,11.66,11.68,11.65,11.67,764400.0
2013-09-23 09:30:00,11.66,11.7,11.62,11.62,128400.0,11.66,11.7,11.62,11.62,128400.0
2013-09-23 09:40:00,11.62,11.64,11.58,11.59,201000.0,11.62,11.64,11.58,11.59,201000.0
2013-09-23 09:50:00,11.58,11.58,11.55,11.57,138000.0,11.58,11.58,11.55,11.57,138000.0
2013-09-23 10:00:00,11.57,11.64,11.57,11.64,135600.0,11.57,11.64,11.57,11.64,135600.0
2013-09-23 10:10:00,11.63,11.64,11.62,11.63,66600.0,11.63,11.64,11.62,11.63,66600.0
2013-09-23 10:20:00,11.63,11.63,11.6,11.6,55800.0,11.63,11.63,11.6,11.6,55800.0
2013-09-23 10:30:00,11.6,11.61,11.59,11.59,243000.0,11.6,11.61,11.59,11.59,243000.0
2013-09-23 10:40:00,11.59,11.59,11.56,11.58,214200.0,11.59,11.59,11.56,11.58,214200.0
2013-09-23 10:50:00,11.58,11.59,11.57,11.57,223800.0,11.58,11.59,11.57,11.57,223800.0
2013-09-23 11:00:00,11.57,11.59,11.57,11.57,60000.0,11.57,11.59,11.57,11.57,60000.0
2013-09-23 11:10:00,11.58,11.59,11.58,11.58,146400.0,11.58,11.59,11.58,11.58,146400.0
2013-09-23 11:20:00,11.58,11.59,11.58,11.59,77400.0,11.58,11.59,11.58,11.59,77400.0
2013-09-23 11:30:00,11.59,11.59,11.57,11.58,106200.0,11.59,11.59,11.57,11.58,106200.0
2013-09-23 11:40:00,11.58,11.59,11.58,11.58,88200.0,11.58,11.59,11.58,11.58,88200.0
2013-09-23 11:50:00,11.59,11.59,11.58,11.58,43200.0,11.59,11.59,11.58,11.58,43200.0
2013-09-23 12:00:00,11.58,11.58,11.57,11.58,76200.0,11.58,11.58,11.57,11.58,76200.0
2013-09-23 12:10:00,11.58,11.58,11.57,11.57,72000.0,11.58,11.58,11.57,11.57,72000.0
2013-09-23 12:20:00,11.57,11.59,11.57,11.59,78000.0,11.57,11.59,11.57,11.59,78000.0
2013-09-23 12:30:00,11.59,11.59,11.58,11.59,58800.0,11.59,11.59,11.58,11.59,58800.0
2013-09-23 12:40:00,11.59,11.59,11.58,11.58,51600.0,11.59,11.59,11.58,11.58,51600.0
2013-09-23 12:50:00,11.58,11.59,11.58,11.59,118800.0,11.58,11.59,11.58,11.59,118800.0
2013-09-23 13:00:00,11.59,11.59,11.58,11.58,104400.0,11.59,11.59,11.58,11.58,104400.0
2013-09-23 13:10:00,11.59,11.59,11.58,11.59,216600.0,11.59,11.59,11.58,11.59,216600.0
2013-09-23 13:20:00,11.59,11.62,11.58,11.62,120000.0,11.59,11.62,11.58,11.62,120000.0
2013-09-23 13:30:00,11.62,11.63,11.6,11.61,175800.0,11.62,11.63,11.6,11.61,175800.0
2013-09-23 13:40:00,11.61,11.61,11.6,11.6,60600.0,11.61,11.61,11.6,11.6,60600.0
2013-09-23 13:50:00,11.6,11.61,11.6,11.6,189000.0,11.6,11.61,11.6,11.6,189000.0
2013-09-23 14:00:00,11.6,11.6,11.6,11.6,122400.0,11.6,11.6,11.6,11.6,122400.0
2013-09-23 14:10:00,11.6,11.66,11.59,11.61,1383000.0,11.6,11.66,11.59,11.61,1383000.0
2013-09-23 14:20:00,11.61,11.61,11.56,11.57,373800.0,11.61,11.61,11.56,11.57,373800.0
2013-09-23 14:30:00,11.57,11.61,11.57,11.61,181200.0,11.57,11.61,11.57,11.61,181200.0
2013-09-23 14:40:00,11.61,11.62,11.6,11.6,117000.0,11.61,11.62,11.6,11.6,117000.0
2013-09-23 14:50:00,11.6,11.62,11.6,11.61,157800.0,11.6,11.62,11.6,11.61,157800.0
2013-09-23 15:00:00,11.6,11.62,11.6,11.62,100200.0,11.6,11.62,11.6,11.62,100200.0
2013-09-23 15:10:00,11.62,11.63,11.61,11.62,324000.0,11.62,11.63,11.61,11.62,324000.0
2013-09-23 15:20:00,11.62,11.62,11.52,11.55,12007200.0,11.62,11.62,11.52,11.55,12007200.0
2013-09-23 15:30:00,11.55,11.56,11.54,11.55,2700600.0,11.55,11.56,11.54,11.55,2700600.0
2013-09-23 15:40:00,11.55,11.55,11.54,11.54,2728800.0,11.55,11.55,11.54,11.54,2728800.0
2013-09-23 15:50:00,11.54,11.56,11.54,11.55,3606600.0,11.54,11.56,11.54,11.55,3606600.0
2013-09-24 09:30:00,11.56,11.67,11.54,11.61,477600.0,11.56,11.67,11.54,11.61,477600.0
2013-09-24 09:40:00,11.6,11.63,11.58,11.6,346800.0,11.6,11.63,11.58,11.6,346800.0
2013-09-24 09:50:00,11.6,11.6,11.59,11.6,165000.0,11.6,11.6,11.59,11.6,165000.0
2013-09-24 10:00:00,11.59,11.6,11.58,11.6,317400.0,11.59,11.6,11.58,11.6,317400.0
2013-09-24 10:10:00,11.6,11.6,11.57,11.58,265200.0,11.6,11.6,11.57,11.58,265200.0
2013-09-24 10:20:00,11.58,11.6,11.58,11.6,333600.0,11.58,11.6,11.58,11.6,333600.0
2013-09-24 10:30:00,11.6,11.61,11.59,11.59,376200.0,11.6,11.61,11.59,11.59,376200.0
2013-09-24 10:40:00,11.6,11.62,11.6,11.61,265200.0,11.6,11.62,11.6,11.61,265200.0
2013-09-24 10:50:00,11.6,11.62,11.6,11.61,150600.0,11.6,11.62,11.6,11.61,150600.0
2013-09-24 11:00:00,11.61,11.63,11.61,11.62,113400.0,11.61,11.63,11.61,11.62,113400.0
2013-09-24 11:10:00,11.62,11.62,11.61,11.61,161400.0,11.62,11.62,11.61,11.61,161400.0
2013-09-24 11:20:00,11.61,11.61,11.59,11.59,221400.0,11.61,11.61,11.59,11.59,221400.0
2013-09-24 11:30:00,11.59,11.59,11.58,11.58,159000.0,11.59,11.59,11.58,11.58,159000.0
2013-09-24 11:40:00,11.58,11.59,11.58,11.59,238200.0,11.58,11.59,11.58,11.59,238200.0
2013-09-24 11:50:00,11.59,11.61,11.59,11.6,150000.0,11.59,11.61,11.59,11.6,150000.0
2013-09-24 12:00:00,11.6,11.6,11.6,11.6,149400.0,11.6,11.6,11.6,11.6,149400.0
2013-09-24 12:10:00,11.6,11.61,11.6,11.6,465000.0,11.6,11.61,11.6,11.6,465000.0
2013-09-24 12:20:00,11.6,11.6,11.6,11.6,165000.0,11.6,11.6,11.6,11.6,165000.0
2013-09-24 12:30:00,11.6,11.62,11.6,11.62,294600.0,11.6,11.62,11.6,11.62,294600.0
2013-09-24 12:40:00,11.62,11.64,11.62,11.63,162600.0,11.62,11.64,11.62,11.63,162600.0
2013-09-24 12:50:00,11.63,11.63,11.62,11.63,128400.0,11.63,11.63,11.62,11.63,128400.0
2013-09-24 13:00:00,11.63,11.63,11.62,11.62,114000.0,11.63,11.63,11.62,11.62,114000.0
2013-09-24 13:10:00,11.62,11.63,11.62,11.63,105600.0,11.62,11.63,11.62,11.63,105600.0
2013-09-24 13:20:00,11.63,11.63,11.62,11.62,97800.0,11.63,11.63,11.62,11.62,97800.0
2013-09-24 13:30:00,11.62,11.63,11.6,11.61,177000.0,11.62,11.63,11.6,11.61,177000.0
2013-09-24 13:40:00,11.61,11.62,11.61,11.62,235800.0,11.61,11.62,11.61,11.62,235800.0
2013-09-24 13:50:00,11.62,11.62,11.6,11.61,184200.0,11.62,11.62,11.6,11.61,184200.0
2013-09-24 14:00:00,11.61,11.62,11.61,11.62,185400.0,11.61,11.62,11.61,11.62,185400.0
2013-09-24 14:10:00,11.62,11.62,11.6,11.6,251400.0,11.62,11.62,11.6,11.6,251400.0
2013-09-24 14:20:00,11.6,11.61,11.6,11.61,219600.0,11.6,11.61,11.6,11.61,219600.0
2013-09-24 14:30:00,11.61,11.61,11.6,11.61,153000.0,11.61,11.61,11.6,11.61,153000.0
2013-09-24 14:40:00,11.61,11.63,11.61,11.63,327000.0,11.61,11.63,11.61,11.63,327000.0
2013-09-24 14:50:00,11.63,11.63,11.62,11.62,258600.0,11.63,11.63,11.62,11.62,258600.0
2013-09-24 15:00:00,11.62,11.63,11.62,11.63,276000.0,11.62,11.63,11.62,11.63,276000.0
2013-09-24 15:10:00,11.63,11.63,11.62,11.63,315600.0,11.63,11.63,11.62,11.63,315600.0
2013-09-24 15:20:00,11.63,11.63,11.62,11.62,264000.0,11.63,11.63,11.62,11.62,264000.0
2013-09-24 15:30:00,11.62,11.63,11.62,11.62,348000.0,11.62,11.63,11.62,11.62,348000.0
2013-09-24 15:40:00,11.62,11.63,11.62,11.62,414000.0,11.62,11.63,11.62,11.62,414000.0
2013-09-24 15:50:00,11.62,11.62,11.61,11.62,888000.0,11.62,11.62,11.61,11.62,888000.0
2013-09-25 09:30:00,11.67,11.68,11.58,11.6,210000.0,11.67,11.68,11.58,11.6,210000.0
2013-09-25 09:40:00,11.59,11.59,11.53,11.53,359400.0,11.59,11.59,11.53,11.53,359400.0
2013-09-25 09:50:00,11.53,11.56,11.52,11.54,669600.0,11.53,11.56,11.52,11.54,669600.0
2013-09-25 10:00:00,11.54,11.55,11.53,11.54,405000.0,11.54,11.55,11.53,11.54,405000.0
2013-09-25 10:10:00,11.54,11.57,11.53,11.56,154800.0,11.54,11.57,11.53,11.56,154800.0
2013-09-25 10:20:00,11.56,11.57,11.54,11.56,196200.0,11.56,11.57,11.54,11.56,196200.0
2013-09-25 10:30:00,11.55,11.58,11.54,11.57,900000.0,11.55,11.58,11.54,11.57,900000.0
2013-09-25 10:40:00,11.58,11.59,11.55,11.57,202200.0,11.58,11.59,11.55,11.57,202200.0
2013-09-25 10:50:00,11.58,11.59,11.57,11.57,190200.0,11.58,11.59,11.57,11.57,190200.0
2013-09-25 11:00:00,11.57,11.58,11.56,11.58,110400.0,11.57,11.58,11.56,11.58,110400.0
2013-09-25 11:10:00,11.58,11.59,11.57,11.57,217800.0,11.58,11.59,11.57,11.57,217800.0
2013-09-25 11:20:00,11.57,11.58,11.56,11.57,106800.0,11.57,11.58,11.56,11.57,106800.0
2013-09-25 11:30:00,11.57,11.58,11.57,11.58,147000.0,11.57,11.58,11.57,11.58,147000.0
2013-09-25 11:40:00,11.58,11.59,11.56,11.56,172200.0,11.58,11.59,11.56,11.56,172200.0
2013-09-25 11:50:00,11.57,11.57,11.55,11.56,126600.0,11.57,11.57,11.55,11.56,126600.0
2013-09-25 12:00:00,11.56,11.59,11.55,11.57,143400.0,11.56,11.59,11.55,11.57,143400.0
2013-09-25 12:10:00,11.56,11.57,11.55,11.55,103200.0,11.56,11.57,11.55,11.55,103200.0
2013-09-25 12:20:00,11.55,11.55,11.53,11.54,169800.0,11.55,11.55,11.53,11.54,169800.0
2013-09-25 12:30:00,11.54,11.55,11.54,11.54,135000.0,11.54,11.55,11.54,11.54,135000.0
2013-09-25 12:40:00,11.54,11.54,11.53,11.54,154800.0,11.54,11.54,11.53,11.54,154800.0
2013-09-25 12:50:00,11.54,11.55,11.53,11.53,189000.0,11.54,11.55,11.53,11.53,189000.0
2013-09-25 13:00:00,11.53,11.54,11.53,11.53,208200.0,11.53,11.54,11.53,11.53,208200.0
2013-09-25 13:10:00,11.53,11.53,11.53,11.53,222600.0,11.53,11.53,11.53,11.53,222600.0
2013-09-25 13:20:00,11.53,11.53,11.51,11.51,203400.0,11.53,11.53,11.51,11.51,203400.0
2013-09-25 13:30:00,11.51,11.52,11.47,11.47,385800.0,11.51,11.52,11.47,11.47,385800.0
2013-09-25 13:40:00,11.47,11.48,11.46,11.47,561000.0,11.47,11.48,11.46,11.47,561000.0
2013-09-25 13:50:00,11.47,11.48,11.47,11.48,304200.0,11.47,11.48,11.47,11.48,304200.0
2013-09-25 14:00:00,11.48,11.52,11.48,11.5,307200.0,11.48,11.52,11.48,11.5,307200.0
2013-09-25 14:10:00,11.5,11.52,11.47,11.48,481200.0,11.5,11.52,11.47,11.48,481200.0
2013-09-25 14:20:00,11.48,11.5,11.48,11.48,322800.0,11.48,11.5,11.48,11.48,322800.0
2013-09-25 14:30:00,11.48,11.48,11.45,11.46,340800.0,11.48,11.48,11.45,11.46,340800.0
2013-09-25 14:40:00,11.46,11.47,11.45,11.46,290400.0,11.46,11.47,11.45,11.46,290400.0
2013-09-25 14:50:00,11.46,11.46,11.43,11.43,246600.0,11.46,11.46,11.43,11.43,246600.0
2013-09-25 15:00:00,11.43,11.44,11.42,11.43,470400.0,11.43,11.44,11.42,11.43,470400.0
2013-09-25 15:10:00,11.43,11.44,11.42,11.42,540600.0,11.43,11.44,11.42,11.42,540600.0
2013-09-25 15:20:00,11.42,11.43,11.41,11.42,413400.0,11.42,11.43,11.41,11.42,413400.0
2013-09-25 15:30:00,11.42,11.42,11.41,11.41,568200.0,11.42,11.42,11.41,11.41,568200.0
2013-09-25 15:40:00,11.41,11.41,11.4,11.41,631800.0,11.41,11.41,11.4,11.41,631800.0
2013-09-25 15:50:00,11.41,11.41,11.4,11.41,843000.0,11.41,11.41,11.4,11.41,843000.0
2013-09-26 09:30:00,11.45,11.5,11.43,11.48,348600.0,11.45,11.5,11.43,11.48,348600.0
2013-09-26 09:40:00,11.48,11.49,11.45,11.46,264000.0,11.48,11.49,11.45,11.46,264000.0
2013-09-26 09:50:00,11.46,11.46,11.42,11.45,328800.0,11.46,11.46,11.42,11.45,328800.0
2013-09-26 10:00:00,11.45,11.48,11.44,11.44,335400.0,11.45,11.48,11.44,11.44,335400.0
2013-09-26 10:10:00,11.45,11.46,11.43,11.45,355200.0,11.45,11.46,11.43,11.45,355200.0
2013-09-26 10:20:00,11.45,11.46,11.44,11.45,271200.0,11.45,11.46,11.44,11.45,271200.0
2013-09-26 10:30:00,11.45,11.45,11.43,11.44,184200.0,11.45,11.45,11.43,11.44,184200.0
2013-09-26 10:40:00,11.44,11.44,11.41,11.41,177000.0,11.44,11.44,11.41,11.41,177000.0
2013-09-26 10:50:00,11.41,11.41,11.39,11.4,189000.0,11.41,11.41,11.39,11.4,189000.0
2013-09-26 11:00:00,11.4,11.4,11.35,11.36,451800.0,11.4,11.4,11.35,11.36,451800.0
2013-09-26 11:10:00,11.36,11.36,11.34,11.36,375600.0,11.36,11.36,11.34,11.36,375600.0
2013-09-26 11:20:00,11.36,11.38,11.35,11.37,180600.0,11.36,11.38,11.35,11.37,180600.0
2013-09-26 11:30:00,11.38,11.38,11.36,11.36,128400.0,11.38,11.38,11.36,11.36,128400.0
2013-09-26 11:40:00,11.36,11.4,11.36,11.4,344400.0,11.36,11.4,11.36,11.4,344400.0
2013-09-26 11:50:00,11.4,11.41,11.39,11.4,221400.0,11.4,11.41,11.39,11.4,221400.0
2013-09-26 12:00:00,11.4,11.41,11.4,11.4,171000.0,11.4,11.41,11.4,11.4,171000.0
2013-09-26 12:10:00,11.4,11.41,11.38,11.39,502200.0,11.4,11.41,11.38,11.39,502200.0
2013-09-26 12:20:00,11.39,11.4,11.38,11.39,178800.0,11.39,11.4,11.38,11.39,178800.0
2013-09-26 12:30:00,11.39,11.41,11.38,11.4,160200.0,11.39,11.41,11.38,11.4,160200.0
2013-09-26 12:40:00,11.4,11.41,11.37,11.38,277200.0,11.4,11.41,11.37,11.38,277200.0
2013-09-26 12:50:00,11.37,11.38,11.37,11.38,198600.0,11.37,11.38,11.37,11.38,198600.0
2013-09-26 13:00:00,11.38,11.38,11.37,11.37,164400.0,11.38,11.38,11.37,11.37,164400.0
2013-09-26 13:10:00,11.37,11.37,11.35,11.35,298200.0,11.37,11.37,11.35,11.35,298200.0
2013-09-26 13:20:00,11.35,11.36,11.34,11.34,319800.0,11.35,11.36,11.34,11.34,319800.0
2013-09-26 13:30:00,11.34,11.34,11.28,11.31,657000.0,11.34,11.34,11.28,11.31,657000.0
2013-09-26 13:40:00,11.31,11.35,11.29,11.35,253800.0,11.31,11.35,11.29,11.35,253800.0
2013-09-26 13:50:00,11.31,11.31,11.3,11.3,318600.0,11.31,11.31,11.3,11.3,318600.0
2013-09-26 14:00:00,11.3,11.31,11.26,11.26,862200.0,11.3,11.31,11.26,11.26,862200.0
2013-09-26 14:10:00,11.26,11.31,11.26,11.31,343800.0,11.26,11.31,11.26,11.31,343800.0
2013-09-26 14:20:00,11.31,11.35,11.31,11.34,570600.0,11.31,11.35,11.31,11.34,570600.0
2013-09-26 14:30:00,11.34,11.38,11.33,11.38,934200.0,11.34,11.38,11.33,11.38,934200.0
2013-09-26 14:40:00,11.38,11.41,11.38,11.41,300000.0,11.38,11.41,11.38,11.41,300000.0
2013-09-26 14:50:00,11.4,11.45,11.4,11.44,640200.0,11.4,11.45,11.4,11.44,640200.0
2013-09-26 15:00:00,11.44,11.46,11.43,11.45,388200.0,11.44,11.46,11.43,11.45,388200.0
2013-09-26 15:10:00,11.45,11.45,11.44,11.45,193800.0,11.45,11.45,11.44,11.45,193800.0
2013-09-26 15:20:00,11.45,11.45,11.44,11.45,169800.0,11.45,11.45,11.44,11.45,169800.0
2013-09-26 15:30:00,11.45,11.46,11.45,11.45,310800.0,11.45,11.46,11.45,11.45,310800.0
2013-09-26 15:40:00,11.45,11.45,11.43,11.44,437400.0,11.45,11.45,11.43,11.44,437400.0
2013-09-26 15:50:00,11.44,11.44,11.42,11.43,892200.0,11.44,11.44,11.42,11.43,892200.0
2013-09-27 09:30:00,11.39,11.42,11.35,11.41,78600.0,11.39,11.42,11.35,11.41,78600.0
2013-09-27 09:40:00,11.43,11.46,11.41,11.46,117000.0,11.43,11.46,11.41,11.46,117000.0
2013-09-27 09:50:00,11.46,11.46,11.4,11.43,127800.0,11.46,11.46,11.4,11.43,127800.0
2013-09-27 10:00:00,11.44,11.47,11.42,11.45,171000.0,11.44,11.47,11.42,11.45,171000.0
2013-09-27 10:10:00,11.45,11.46,11.44,11.44,155400.0,11.45,11.46,11.44,11.44,155400.0
2013-09-27 10:20:00,11.44,11.47,11.44,11.46,94800.0,11.44,11.47,11.44,11.46,94800.0
2013-09-27 10:30:00,11.46,11.47,11.46,11.47,106200.0,11.46,11.47,11.46,11.47,106200.0
2013-09-27 10:40:00,11.47,11.49,11.47,11.48,76800.0,11.47,11.49,11.47,11.48,76800.0
2013-09-27 10:50:00,11.48,11.49,11.47,11.49,114000.0,11.48,11.49,11.47,11.49,114000.0
2013-09-27 11:00:00,11.49,11.5,11.46,11.48,207000.0,11.49,11.5,11.46,11.48,207000.0
2013-09-27 11:10:00,11.48,11.52,11.48,11.5,105000.0,11.48,11.52,11.48,11.5,105000.0
2013-09-27 11:20:00,11.5,11.52,11.48,11.52,44400.0,11.5,11.52,11.48,11.52,44400.0
2013-09-27 11:30:00,11.52,11.56,11.52,11.53,91800.0,11.52,11.56,11.52,11.53,91800.0
2013-09-27 11:40:00,11.53,11.53,11.52,11.52,58200.0,11.53,11.53,11.52,11.52,58200.0
2013-09-27 11:50:00,11.52,11.52,11.48,11.51,87600.0,11.52,11.52,11.48,11.51,87600.0
2013-09-27 12:00:00,11.51,11.53,11.51,11.53,66000.0,11.51,11.53,11.51,11.53,66000.0
2013-09-27 12:10:00,11.52,11.54,11.52,11.54,183600.0,11.52,11.54,11.52,11.54,183600.0
2013-09-27 12:20:00,11.54,11.57,11.53,11.56,249000.0,11.54,11.57,11.53,11.56,249000.0
2013-09-27 12:30:00,11.56,11.57,11.55,11.55,198000.0,11.56,11.57,11.55,11.55,198000.0
2013-09-27 12:40:00,11.55,11.55,11.52,11.53,183000.0,11.55,11.55,11.52,11.53,183000.0
2013-09-27 12:50:00,11.53,11.53,11.5,11.53,280800.0,11.53,11.53,11.5,11.53,280800.0
2013-09-27 13:00:00,11.52,11.53,11.51,11.52,259800.0,11.52,11.53,11.51,11.52,259800.0
2013-09-27 13:10:00,11.52,11.53,11.5,11.53,166800.0,11.52,11.53,11.5,11.53,166800.0
2013-09-27 13:20:00,11.53,11.53,11.51,11.52,124800.0,11.53,11.53,11.51,11.52,124800.0
2013-09-27 13:30:00,11.51,11.52,11.5,11.51,149400.0,11.51,11.52,11.5,11.51,149400.0
2013-09-27 13:40:00,11.51,11.51,11.49,11.49,102000.0,11.51,11.51,11.49,11.49,102000.0
2013-09-27 13:50:00,11.49,11.51,11.48,11.49,136200.0,11.49,11.51,11.48,11.49,136200.0
2013-09-27 14:00:00,11.49,11.49,11.47,11.47,182400.0,11.49,11.49,11.47,11.47,182400.0
2013-09-27 14:10:00,11.47,11.47,11.45,11.45,129000.0,11.47,11.47,11.45,11.45,129000.0
2013-09-27 14:20:00,11.45,11.45,11.44,11.45,169800.0,11.45,11.45,11.44,11.45,169800.0
2013-09-27 14:30:00,11.45,11.47,11.45,11.46,139200.0,11.45,11.47,11.45,11.46,139200.0
2013-09-27 14:40:00,11.46,11.46,11.45,11.45,226200.0,11.46,11.46,11.45,11.45,226200.0
2013-09-27 14:50:00,11.45,11.46,11.45,11.45,163200.0,11.45,11.46,11.45,11.45,163200.0
2013-09-27 15:00:00,11.45,11.45,11.43,11.43,196200.0,11.45,11.45,11.43,11.43,196200.0
2013-09-27 15:10:00,11.43,11.45,11.43,11.45,139800.0,11.43,11.45,11.43,11.45,139800.0
2013-09-27 15:20:00,11.45,11.48,11.44,11.47,292200.0,11.45,11.48,11.44,11.47,292200.0
2013-09-27 15:30:00,11.48,11.48,11.46,11.47,242400.0,11.48,11.48,11.46,11.47,242400.0
2013-09-27 15:40:00,11.47,11.47,11.46,11.46,321000.0,11.47,11.47,11.46,11.46,321000.0
2013-09-27 15:50:00,11.46,11.47,11.46,11.46,500400.0,11.46,11.47,11.46,11.46,500400.0
2013-09-30 09:30:00,11.31,11.52,11.29,11.52,484200.0,11.31,11.52,11.29,11.52,484200.0
2013-09-30 09:40:00,11.5,11.52,11.41,11.45,193800.0,11.5,11.52,11.41,11.45,193800.0
2013-09-30 09:50:00,11.46,11.52,11.45,11.52,187800.0,11.46,11.52,11.45,11.52,187800.0
2013-09-30 10:00:00,11.52,11.53,11.49,11.49,166200.0,11.52,11.53,11.49,11.49,166200.0
2013-09-30 10:10:00,11.49,11.5,11.47,11.49,102000.0,11.49,11.5,11.47,11.49,102000.0
2013-09-30 10:20:00,11.5,11.5,11.46,11.46,172800.0,11.5,11.5,11.46,11.46,172800.0
2013-09-30 10:30:00,11.47,11.48,11.45,11.45,192600.0,11.47,11.48,11.45,11.45,192600.0
2013-09-30 10:40:00,11.45,11.46,11.44,11.46,216000.0,11.45,11.46,11.44,11.46,216000.0
2013-09-30 10:50:00,11.46,11.48,11.45,11.47,233400.0,11.46,11.48,11.45,11.47,233400.0
2013-09-30 11:00:00,11.46,11.52,11.46,11.52,57000.0,11.46,11.52,11.46,11.52,57000.0
2013-09-30 11:10:00,11.52,11.53,11.52,11.53,109800.0,11.52,11.53,11.52,11.53,109800.0
2013-09-30 11:20:00,11.53,11.55,11.52,11.52,100200.0,11.53,11.55,11.52,11.52,100200.0
2013-09-30 11:30:00,11.52,11.55,11.52,11.55,73200.0,11.52,11.55,11.52,11.55,73200.0
2013-09-30 11:40:00,11.55,11.55,11.53,11.55,109800.0,11.55,11.55,11.53,11.55,109800.0
2013-09-30 11:50:00,11.55,11.56,11.54,11.55,79200.0,11.55,11.56,11.54,11.55,79200.0
2013-09-30 12:00:00,11.55,11.56,11.54,11.55,332400.0,11.55,11.56,11.54,11.55,332400.0
2013-09-30 12:10:00,11.55,11.56,11.55,11.55,56400.0,11.55,11.56,11.55,11.55,56400.0
2013-09-30 12:20:00,11.55,11.55,11.55,11.55,146400.0,11.55,11.55,11.55,11.55,146400.0
2013-09-30 12:30:00,11.55,11.56,11.55,11.56,126600.0,11.55,11.56,11.55,11.56,126600.0
2013-09-30 12:40:00,11.56,11.56,11.55,11.55,133200.0,11.56,11.56,11.55,11.55,133200.0
2013-09-30 12:50:00,11.55,11.56,11.55,11.55,133800.0,11.55,11.56,11.55,11.55,133800.0
2013-09-30 13:00:00,11.55,11.56,11.55,11.55,101400.0,11.55,11.56,11.55,11.55,101400.0
2013-09-30 13:10:00,11.55,11.57,11.55,11.57,202800.0,11.55,11.57,11.55,11.57,202800.0
2013-09-30 13:20:00,11.57,11.57,11.55,11.55,145200.0,11.57,11.57,11.55,11.55,145200.0
2013-09-30 13:30:00,11.55,11.56,11.54,11.54,180000.0,11.55,11.56,11.54,11.54,180000.0
2013-09-30 13:40:00,11.54,11.56,11.54,11.56,231600.0,11.54,11.56,11.54,11.56,231600.0
2013-09-30 13:50:00,11.56,11.56,11.54,11.56,301200.0,11.56,11.56,11.54,11.56,301200.0
2013-09-30 14:00:00,11.55,11.57,11.55,11.57,206400.0,11.55,11.57,11.55,11.57,206400.0
2013-09-30 14:10:00,11.57,11.57,11.55,11.56,188400.0,11.57,11.57,11.55,11.56,188400.0
2013-09-30 14:20:00,11.56,11.57,11.56,11.57,270000.0,11.56,11.57,11.56,11.57,270000.0
2013-09-30 14:30:00,11.57,11.57,11.56,11.56,219000.0,11.57,11.57,11.56,11.56,219000.0
2013-09-30 14:40:00,11.56,11.59,11.56,11.58,325200.0,11.56,11.59,11.56,11.58,325200.0
2013-09-30 14:50:00,11.58,11.59,11.58,11.59,250800.0,11.58,11.59,11.58,11.59,250800.0
2013-09-30 15:00:00,11.59,11.59,11.58,11.58,276000.0,11.59,11.59,11.58,11.58,276000.0
2013-09-30 15:10:00,11.58,11.6,11.57,11.58,280800.0,11.58,11.6,11.57,11.58,280800.0
2013-09-30 15:20:00,11.58,11.6,11.57,11.6,230400.0,11.58,11.6,11.57,11.6,230400.0
2013-09-30 15:30:00,11.6,11.61,11.59,11.6,392400.0,11.6,11.61,11.59,11.6,392400.0
2013-09-30 15:40:00,11.6,11.6,11.59,11.59,328200.0,11.6,11.6,11.59,11.59,328200.0
2013-09-30 15:50:00,11.59,11.61,11.59,11.6,572400.0,11.59,11.61,11.59,11.6,572400.0
2013-10-01 09:30:00,11.67,11.81,11.63,11.79,619800.0,11.67,11.81,11.63,11.79,619800.0
2013-10-01 09:40:00,11.79,11.8,11.76,11.79,504600.0,11.79,11.8,11.76,11.79,504600.0
2013-10-01 09:50:00,11.79,11.8,11.77,11.78,276000.0,11.79,11.8,11.77,11.78,276000.0
2013-10-01 10:00:00,11.78,11.81,11.78,11.79,1018800.0,11.78,11.81,11.78,11.79,1018800.0
2013-10-01 10:10:00,11.8,11.81,11.79,11.8,221400.0,11.8,11.81,11.79,11.8,221400.0
2013-10-01 10:20:00,11.79,11.84,11.79,11.83,415200.0,11.79,11.84,11.79,11.83,415200.0
2013-10-01 10:30:00,11.84,11.84,11.82,11.84,325800.0,11.84,11.84,11.82,11.84,325800.0
2013-10-01 10:40:00,11.83,11.84,11.81,11.81,262200.0,11.83,11.84,11.81,11.81,262200.0
2013-10-01 10:50:00,11.81,11.81,11.78,11.78,2212800.0,11.81,11.81,11.78,11.78,2212800.0
2013-10-01 11:00:00,11.78,11.8,11.78,11.8,179400.0,11.78,11.8,11.78,11.8,179400.0
2013-10-01 11:10:00,11.8,11.81,11.8,11.81,156600.0,11.8,11.81,11.8,11.81,156600.0
2013-10-01 11:20:00,11.81,11.82,11.81,11.82,217800.0,11.81,11.82,11.81,11.82,217800.0
2013-10-01 11:30:00,11.82,11.84,11.82,11.84,238200.0,11.82,11.84,11.82,11.84,238200.0
2013-10-01 11:40:00,11.84,11.86,11.83,11.84,415200.0,11.84,11.86,11.83,11.84,415200.0
2013-10-01 11:50:00,11.84,11.86,11.84,11.86,122400.0,11.84,11.86,11.84,11.86,122400.0
2013-10-01 12:00:00,11.86,11.87,11.86,11.86,184200.0,11.86,11.87,11.86,11.86,184200.0
2013-10-01 12:10:00,11.86,11.87,11.86,11.87,117000.0,11.86,11.87,11.86,11.87,117000.0
2013-10-01 12:20:00,11.87,11.87,11.86,11.86,225600.0,11.87,11.87,11.86,11.86,225600.0
2013-10-01 12:30:00,11.86,11.87,11.86,11.87,392400.0,11.86,11.87,11.86,11.87,392400.0
2013-10-01 12:40:00,11.87,11.88,11.87,11.87,260400.0,11.87,11.88,11.87,11.87,260400.0
2013-10-01 12:50:00,11.87,11.88,11.86,11.87,184200.0,11.87,11.88,11.86,11.87,184200.0
2013-10-01 13:00:00,11.87,11.87,11.84,11.84,211200.0,11.87,11.87,11.84,11.84,211200.0
2013-10-01 13:10:00,11.84,11.84,11.83,11.84,276600.0,11.84,11.84,11.83,11.84,276600.0
2013-10-01 13:20:00,11.84,11.85,11.84,11.85,188400.0,11.84,11.85,11.84,11.85,188400.0
2013-10-01 13:30:00,11.85,11.85,11.84,11.85,129000.0,11.85,11.85,11.84,11.85,129000.0
2013-10-01 13:40:00,11.85,11.85,11.84,11.84,154200.0,11.85,11.85,11.84,11.84,154200.0
2013-10-01 13:50:00,11.84,11.85,11.84,11.85,174000.0,11.84,11.85,11.84,11.85,174000.0
2013-10-01 14:00:00,11.85,11.85,11.84,11.84,279000.0,11.85,11.85,11.84,11.84,279000.0
2013-10-01 14:10:00,11.84,11.85,11.83,11.83,457800.0,11.84,11.85,11.83,11.83,457800.0
2013-10-01 14:20:00,11.83,11.84,11.82,11.82,261000.0,11.83,11.84,11.82,11.82,261000.0
2013-10-01 14:30:00,11.82,11.83,11.82,11.82,292200.0,11.82,11.83,11.82,11.82,292200.0
2013-10-01 14:40:00,11.82,11.82,11.82,11.82,154200.0,11.82,11.82,11.82,11.82,154200.0
2013-10-01 14:50:00,11.82,11.84,11.82,11.84,222600.0,11.82,11.84,11.82,11.84,222600.0
2013-10-01 15:00:00,11.84,11.85,11.84,11.84,260400.0,11.84,11.85,11.84,11.84,260400.0
2013-10-01 15:10:00,11.84,11.85,11.84,11.85,255600.0,11.84,11.85,11.84,11.85,255600.0
2013-10-01 15:20:00,11.85,11.87,11.85,11.86,303600.0,11.85,11.87,11.85,11.86,303600.0
2013-10-01 15:30:00,11.87,11.88,11.86,11.87,463200.0,11.87,11.88,11.86,11.87,463200.0
2013-10-01 15:40:00,11.87,11.87,11.86,11.87,535800.0,11.87,11.87,11.86,11.87,535800.0
2013-10-01 15:50:00,11.87,11.88,11.87,11.88,1009800.0,11.87,11.88,11.87,11.88,1009800.0
2013-10-02 09:30:00,11.85,11.91,11.82,11.91,204000.0,11.85,11.91,11.82,11.91,204000.0
2013-10-02 09:40:00,11.9,11.9,11.86,11.87,91200.0,11.9,11.9,11.86,11.87,91200.0
2013-10-02 09:50:00,11.88,11.9,11.86,11.9,88200.0,11.88,11.9,11.86,11.9,88200.0
2013-10-02 10:00:00,11.89,11.89,11.86,11.87,266400.0,11.89,11.89,11.86,11.87,266400.0
2013-10-02 10:10:00,11.87,11.9,11.86,11.89,147000.0,11.87,11.9,11.86,11.89,147000.0
2013-10-02 10:20:00,11.89,11.9,11.88,11.89,100800.0,11.89,11.9,11.88,11.89,100800.0
2013-10-02 10:30:00,11.89,11.89,11.87,11.88,103200.0,11.89,11.89,11.87,11.88,103200.0
2013-10-02 10:40:00,11.87,11.9,11.87,11.89,467400.0,11.87,11.9,11.87,11.89,467400.0
2013-10-02 10:50:00,11.89,11.94,11.89,11.92,497400.0,11.89,11.94,11.89,11.92,497400.0
2013-10-02 11:00:00,11.92,11.92,11.89,11.89,150600.0,11.92,11.92,11.89,11.89,150600.0
2013-10-02 11:10:00,11.89,11.89,11.88,11.89,139800.0,11.89,11.89,11.88,11.89,139800.0
2013-10-02 11:20:00,11.89,11.89,11.87,11.88,313800.0,11.89,11.89,11.87,11.88,313800.0
2013-10-02 11:30:00,11.88,11.88,11.87,11.88,160200.0,11.88,11.88,11.87,11.88,160200.0
2013-10-02 11:40:00,11.88,11.88,11.87,11.88,98400.0,11.88,11.88,11.87,11.88,98400.0
2013-10-02 11:50:00,11.88,11.89,11.87,11.88,223200.0,11.88,11.89,11.87,11.88,223200.0
2013-10-02 12:00:00,11.88,11.92,11.87,11.91,1044000.0,11.88,11.92,11.87,11.91,1044000.0
2013-10-02 12:10:00,11.91,11.91,11.9,11.9,111000.0,11.91,11.91,11.9,11.9,111000.0
2013-10-02 12:20:00,11.9,11.9,11.89,11.89,86400.0,11.9,11.9,11.89,11.89,86400.0
2013-10-02 12:30:00,11.89,11.9,11.89,11.89,96000.0,11.89,11.9,11.89,11.89,96000.0
2013-10-02 12:40:00,11.89,11.91,11.88,11.9,164400.0,11.89,11.91,11.88,11.9,164400.0
2013-10-02 12:50:00,11.9,11.9,11.88,11.88,85800.0,11.9,11.9,11.88,11.88,85800.0
2013-10-02 13:00:00,11.89,11.89,11.88,11.89,86400.0,11.89,11.89,11.88,11.89,86400.0
2013-10-02 13:10:00,11.89,11.89,11.88,11.88,64800.0,11.89,11.89,11.88,11.88,64800.0
2013-10-02 13:20:00,11.88,11.91,11.88,11.91,85200.0,11.88,11.91,11.88,11.91,85200.0
2013-10-02 13:30:00,11.91,11.91,11.88,11.88,96600.0,11.91,11.91,11.88,11.88,96600.0
2013-10-02 13:40:00,11.88,11.89,11.88,11.88,85200.0,11.88,11.89,11.88,11.88,85200.0
2013-10-02 13:50:00,11.88,11.89,11.88,11.88,96000.0,11.88,11.89,11.88,11.88,96000.0
2013-10-02 14:00:00,11.88,11.89,11.88,11.88,88200.0,11.88,11.89,11.88,11.88,88200.0
2013-10-02 14:10:00,11.88,11.91,11.88,11.91,336000.0,11.88,11.91,11.88,11.91,336000.0
2013-10-02 14:20:00,11.91,11.91,11.9,11.9,88800.0,11.91,11.91,11.9,11.9,88800.0
2013-10-02 14:30:00,11.9,11.9,11.89,11.89,103800.0,11.9,11.9,11.89,11.89,103800.0
2013-10-02 14:40:00,11.89,11.9,11.88,11.89,78600.0,11.89,11.9,11.88,11.89,78600.0
2013-10-02 14:50:00,11.89,11.91,11.89,11.91,119400.0,11.89,11.91,11.89,11.91,119400.0
2013-10-02 15:00:00,11.91,11.93,11.91,11.93,167400.0,11.91,11.93,11.91,11.93,167400.0
2013-10-02 15:10:00,11.92,11.93,11.92,11.92,204000.0,11.92,11.93,11.92,11.92,204000.0
2013-10-02 15:20:00,11.92,11.94,11.92,11.94,172800.0,11.92,11.94,11.92,11.94,172800.0
2013-10-02 15:30:00,11.94,11.97,11.94,11.97,447600.0,11.94,11.97,11.94,11.97,447600.0
2013-10-02 15:40:00,11.97,11.99,11.95,11.96,360000.0,11.97,11.99,11.95,11.96,360000.0
2013-10-02 15:50:00,11.96,11.98,11.95,11.97,553800.0,11.96,11.98,11.95,11.97,553800.0
2013-10-03 09:30:00,11.99,12.0,11.91,11.95,165000.0,11.99,12.0,11.91,11.95,165000.0
2013-10-03 09:40:00,11.95,11.96,11.89,11.9,109800.0,11.95,11.96,11.89,11.9,109800.0
2013-10-03 09:50:00,11.9,11.9,11.85,11.85,63000.0,11.9,11.9,11.85,11.85,63000.0
2013-10-03 10:00:00,11.86,11.9,11.86,11.89,120600.0,11.86,11.9,11.86,11.89,120600.0
2013-10-03 10:10:00,11.89,11.92,11.89,11.92,747600.0,11.89,11.92,11.89,11.92,747600.0
2013-10-03 10:20:00,11.91,11.92,11.89,11.91,145200.0,11.91,11.92,11.89,11.91,145200.0
2013-10-03 10:30:00,11.91,11.91,11.89,11.9,113400.0,11.91,11.91,11.89,11.9,113400.0
2013-10-03 10:40:00,11.9,11.91,11.9,11.9,127200.0,11.9,11.91,11.9,11.9,127200.0
2013-10-03 10:50:00,11.9,11.91,11.9,11.9,110400.0,11.9,11.91,11.9,11.9,110400.0
2013-10-03 11:00:00,11.9,11.92,11.9,11.92,152400.0,11.9,11.92,11.9,11.92,152400.0
2013-10-03 11:10:00,11.92,11.93,11.92,11.92,157200.0,11.92,11.93,11.92,11.92,157200.0
2013-10-03 11:20:00,11.92,11.93,11.92,11.93,82800.0,11.92,11.93,11.92,11.93,82800.0
2013-10-03 11:30:00,11.93,11.95,11.93,11.95,138000.0,11.93,11.95,11.93,11.95,138000.0
2013-10-03 11:40:00,11.95,11.95,11.95,11.95,162600.0,11.95,11.95,11.95,11.95,162600.0
2013-10-03 11:50:00,11.95,11.95,11.94,11.95,174000.0,11.95,11.95,11.94,11.95,174000.0
2013-10-03 12:00:00,11.95,11.97,11.95,11.97,152400.0,11.95,11.97,11.95,11.97,152400.0
2013-10-03 12:10:00,11.97,11.98,11.96,11.96,181800.0,11.97,11.98,11.96,11.96,181800.0
2013-10-03 12:20:00,11.96,11.99,11.96,11.99,183000.0,11.96,11.99,11.96,11.99,183000.0
2013-10-03 12:30:00,11.99,12.0,11.99,12.0,126000.0,11.99,12.0,11.99,12.0,126000.0
2013-10-03 12:40:00,12.0,12.05,11.98,12.04,216600.0,12.0,12.05,11.98,12.04,216600.0
2013-10-03 12:50:00,12.04,12.04,12.01,12.03,160800.0,12.04,12.04,12.01,12.03,160800.0
2013-10-03 13:00:00,12.03,12.05,12.02,12.05,147600.0,12.03,12.05,12.02,12.05,147600.0
2013-10-03 13:10:00,12.05,12.08,12.05,12.07,227400.0,12.05,12.08,12.05,12.07,227400.0
2013-10-03 13:20:00,12.07,12.12,12.06,12.12,283800.0,12.07,12.12,12.06,12.12,283800.0
2013-10-03 13:30:00,12.12,12.14,12.09,12.09,189600.0,12.12,12.14,12.09,12.09,189600.0
2013-10-03 13:40:00,12.09,12.11,12.09,12.1,127800.0,12.09,12.11,12.09,12.1,127800.0
2013-10-03 13:50:00,12.1,12.1,12.08,12.09,171600.0,12.1,12.1,12.08,12.09,171600.0
2013-10-03 14:00:00,12.09,12.1,12.06,12.06,144600.0,12.09,12.1,12.06,12.06,144600.0
2013-10-03 14:10:00,12.06,12.07,12.06,12.06,124800.0,12.06,12.07,12.06,12.06,124800.0
2013-10-03 14:20:00,12.06,12.1,12.04,12.1,472200.0,12.06,12.1,12.04,12.1,472200.0
2013-10-03 14:30:00,12.1,12.1,12.08,12.09,228000.0,12.1,12.1,12.08,12.09,228000.0
2013-10-03 14:40:00,12.09,12.09,12.07,12.07,124200.0,12.09,12.09,12.07,12.07,124200.0
2013-10-03 14:50:00,12.07,12.08,12.06,12.06,153600.0,12.07,12.08,12.06,12.06,153600.0
2013-10-03 15:00:00,12.06,12.07,12.05,12.06,186000.0,12.06,12.07,12.05,12.06,186000.0
2013-10-03 15:10:00,12.06,12.06,12.04,12.04,207000.0,12.06,12.06,12.04,12.04,207000.0
2013-10-03 15:20:00,12.04,12.05,12.03,12.05,192000.0,12.04,12.05,12.03,12.05,192000.0
2013-10-03 15:30:00,12.05,12.05,12.03,12.03,189000.0,12.05,12.05,12.03,12.03,189000.0
2013-10-03 15:40:00,12.03,12.04,12.02,12.02,317400.0,12.03,12.04,12.02,12.02,317400.0
2013-10-03 15:50:00,12.02,12.03,12.01,12.03,914400.0,12.02,12.03,12.01,12.03,914400.0
2013-10-04 09:30:00,12.03,12.06,12.03,12.06,117600.0,12.03,12.06,12.03,12.06,117600.0
2013-10-04 09:40:00,12.08,12.11,12.05,12.11,134400.0,12.08,12.11,12.05,12.11,134400.0
2013-10-04 09:50:00,12.11,12.13,12.1,12.13,73200.0,12.11,12.13,12.1,12.13,73200.0
2013-10-04 10:00:00,12.13,12.13,12.11,12.11,219600.0,12.13,12.13,12.11,12.11,219600.0
2013-10-04 10:10:00,12.11,12.13,12.11,12.11,68400.0,12.11,12.13,12.11,12.11,68400.0
2013-10-04 10:20:00,12.11,12.12,12.1,12.1,77400.0,12.11,12.12,12.1,12.1,77400.0
2013-10-04 10:30:00,12.1,12.11,12.08,12.09,202800.0,12.1,12.11,12.08,12.09,202800.0
2013-10-04 10:40:00,12.09,12.13,12.09,12.12,105600.0,12.09,12.13,12.09,12.12,105600.0
2013-10-04 10:50:00,12.12,12.13,12.1,12.13,105600.0,12.12,12.13,12.1,12.13,105600.0
2013-10-04 11:00:00,12.13,12.16,12.13,12.16,186000.0,12.13,12.16,12.13,12.16,186000.0
2013-10-04 11:10:00,12.16,12.18,12.15,12.17,154800.0,12.16,12.18,12.15,12.17,154800.0
2013-10-04 11:20:00,12.17,12.17,12.13,12.13,156600.0,12.17,12.17,12.13,12.13,156600.0
2013-10-04 11:30:00,12.14,12.16,12.12,12.14,87000.0,12.14,12.16,12.12,12.14,87000.0
2013-10-04 11:40:00,12.13,12.14,12.11,12.13,75000.0,12.13,12.14,12.11,12.13,75000.0
2013-10-04 11:50:00,12.13,12.13,12.11,12.11,40800.0,12.13,12.13,12.11,12.11,40800.0
2013-10-04 12:00:00,12.11,12.12,12.1,12.1,89400.0,12.11,12.12,12.1,12.1,89400.0
2013-10-04 12:10:00,12.1,12.12,12.1,12.12,37800.0,12.1,12.12,12.1,12.12,37800.0
2013-10-04 12:20:00,12.12,12.13,12.12,12.12,89400.0,12.12,12.13,12.12,12.12,89400.0
2013-10-04 12:30:00,12.13,12.13,12.12,12.12,71400.0,12.13,12.13,12.12,12.12,71400.0
2013-10-04 12:40:00,12.12,12.12,12.1,12.1,48000.0,12.12,12.12,12.1,12.1,48000.0
2013-10-04 12:50:00,12.1,12.1,12.09,12.09,76800.0,12.1,12.1,12.09,12.09,76800.0
2013-10-04 13:00:00,12.1,12.13,12.1,12.12,66000.0,12.1,12.13,12.1,12.12,66000.0
2013-10-04 13:10:00,12.12,12.13,12.12,12.13,43800.0,12.12,12.13,12.12,12.13,43800.0
2013-10-04 13:20:00,12.12,12.13,12.11,12.11,44400.0,12.12,12.13,12.11,12.11,44400.0
2013-10-04 13:30:00,12.11,12.13,12.11,12.13,30600.0,12.11,12.13,12.11,12.13,30600.0
2013-10-04 13:40:00,12.12,12.12,12.12,12.12,63600.0,12.12,12.12,12.12,12.12,63600.0
2013-10-04 13:50:00,12.12,12.12,12.1,12.1,38400.0,12.12,12.12,12.1,12.1,38400.0
2013-10-04 14:00:00,12.1,12.11,12.09,12.09,59400.0,12.1,12.11,12.09,12.09,59400.0
2013-10-04 14:10:00,12.09,12.12,12.09,12.1,76800.0,12.09,12.12,12.09,12.1,76800.0
2013-10-04 14:20:00,12.1,12.1,12.1,12.1,43200.0,12.1,12.1,12.1,12.1,43200.0
2013-10-04 14:30:00,12.1,12.11,12.1,12.1,61200.0,12.1,12.11,12.1,12.1,61200.0
2013-10-04 14:40:00,12.1,12.11,12.1,12.1,55200.0,12.1,12.11,12.1,12.1,55200.0
2013-10-04 14:50:00,12.11,12.12,12.11,12.12,57600.0,12.11,12.12,12.11,12.12,57600.0
2013-10-04 15:00:00,12.12,12.15,12.12,12.15,337200.0,12.12,12.15,12.12,12.15,337200.0
2013-10-04 15:10:00,12.15,12.17,12.15,12.17,150600.0,12.15,12.17,12.15,12.17,150600.0
2013-10-04 15:20:00,12.17,12.17,12.15,12.17,414000.0,12.17,12.17,12.15,12.17,414000.0
2013-10-04 15:30:00,12.16,12.17,12.15,12.16,319200.0,12.16,12.17,12.15,12.16,319200.0
2013-10-04 15:40:00,12.16,12.17,12.14,12.14,393600.0,12.16,12.17,12.14,12.14,393600.0
2013-10-04 15:50:00,12.14,12.15,12.13,12.14,538200.0,12.14,12.15,12.13,12.14,538200.0
2013-10-07 09:30:00,12.04,12.11,11.98,11.99,375000.0,12.04,12.11,11.98,11.99,375000.0
2013-10-07 09:40:00,11.99,12.12,11.99,12.12,192000.0,11.99,12.12,11.99,12.12,192000.0
2013-10-07 09:50:00,12.12,12.14,12.07,12.07,169200.0,12.12,12.14,12.07,12.07,169200.0
2013-10-07 10:00:00,12.08,12.14,12.07,12.14,120600.0,12.08,12.14,12.07,12.14,120600.0
2013-10-07 10:10:00,12.14,12.15,12.13,12.14,192000.0,12.14,12.15,12.13,12.14,192000.0
2013-10-07 10:20:00,12.14,12.16,12.13,12.13,124800.0,12.14,12.16,12.13,12.13,124800.0
2013-10-07 10:30:00,12.13,12.14,12.11,12.11,111600.0,12.13,12.14,12.11,12.11,111600.0
2013-10-07 10:40:00,12.11,12.11,12.08,12.09,161400.0,12.11,12.11,12.08,12.09,161400.0
2013-10-07 10:50:00,12.09,12.1,12.09,12.1,101400.0,12.09,12.1,12.09,12.1,101400.0
2013-10-07 11:00:00,12.1,12.1,12.08,12.09,373800.0,12.1,12.1,12.08,12.09,373800.0
2013-10-07 11:10:00,12.09,12.1,12.09,12.09,124200.0,12.09,12.1,12.09,12.09,124200.0
2013-10-07 11:20:00,12.09,12.09,12.09,12.09,82200.0,12.09,12.09,12.09,12.09,82200.0
2013-10-07 11:30:00,12.09,12.13,12.09,12.13,67800.0,12.09,12.13,12.09,12.13,67800.0
2013-10-07 11:40:00,12.13,12.14,12.12,12.14,42600.0,12.13,12.14,12.12,12.14,42600.0
2013-10-07 11:50:00,12.14,12.14,12.12,12.12,70200.0,12.14,12.14,12.12,12.12,70200.0
2013-10-07 12:00:00,12.12,12.12,12.1,12.11,40800.0,12.12,12.12,12.1,12.11,40800.0
2013-10-07 12:10:00,12.11,12.12,12.11,12.12,36600.0,12.11,12.12,12.11,12.12,36600.0
2013-10-07 12:20:00,12.12,12.12,12.11,12.11,77400.0,12.12,12.12,12.11,12.11,77400.0
2013-10-07 12:30:00,12.11,12.12,12.1,12.11,40800.0,12.11,12.12,12.1,12.11,40800.0
2013-10-07 12:40:00,12.11,12.11,12.1,12.1,50400.0,12.11,12.11,12.1,12.1,50400.0
2013-10-07 12:50:00,12.1,12.1,12.09,12.09,63600.0,12.1,12.1,12.09,12.09,63600.0
2013-10-07 13:00:00,12.09,12.1,12.08,12.09,83400.0,12.09,12.1,12.08,12.09,83400.0
2013-10-07 13:10:00,12.08,12.1,12.08,12.09,121800.0,12.08,12.1,12.08,12.09,121800.0
2013-10-07 13:20:00,12.09,12.09,12.07,12.08,42000.0,12.09,12.09,12.07,12.08,42000.0
2013-10-07 13:30:00,12.08,12.09,12.08,12.09,65400.0,12.08,12.09,12.08,12.09,65400.0
2013-10-07 13:40:00,12.09,12.12,12.09,12.12,34200.0,12.09,12.12,12.09,12.12,34200.0
2013-10-07 13:50:00,12.12,12.13,12.12,12.13,69600.0,12.12,12.13,12.12,12.13,69600.0
2013-10-07 14:00:00,12.13,12.14,12.13,12.13,88800.0,12.13,12.14,12.13,12.13,88800.0
2013-10-07 14:10:00,12.13,12.13,12.11,12.11,103200.0,12.13,12.13,12.11,12.11,103200.0
2013-10-07 14:20:00,12.12,12.12,12.11,12.11,76800.0,12.12,12.12,12.11,12.11,76800.0
2013-10-07 14:30:00,12.12,12.13,12.12,12.13,81600.0,12.12,12.13,12.12,12.13,81600.0
2013-10-07 14:40:00,12.13,12.13,12.11,12.12,56400.0,12.13,12.13,12.11,12.12,56400.0
2013-10-07 14:50:00,12.12,12.14,12.12,12.13,140400.0,12.12,12.14,12.12,12.13,140400.0
2013-10-07 15:00:00,12.13,12.15,12.13,12.15,246600.0,12.13,12.15,12.13,12.15,246600.0
2013-10-07 15:10:00,12.15,12.17,12.15,12.17,149400.0,12.15,12.17,12.15,12.17,149400.0
2013-10-07 15:20:00,12.17,12.17,12.15,12.16,168000.0,12.17,12.17,12.15,12.16,168000.0
2013-10-07 15:30:00,12.16,12.17,12.15,12.15,214800.0,12.16,12.17,12.15,12.15,214800.0
2013-10-07 15:40:00,12.15,12.16,12.13,12.13,315600.0,12.15,12.16,12.13,12.13,315600.0
2013-10-07 15:50:00,12.13,12.13,12.1,12.1,549600.0,12.13,12.13,12.1,12.1,549600.0
2013-10-08 09:30:00,12.07,12.14,12.07,12.1,120000.0,12.07,12.14,12.07,12.1,120000.0
2013-10-08 09:40:00,12.1,12.16,12.1,12.16,100200.0,12.1,12.16,12.1,12.16,100200.0
2013-10-08 09:50:00,12.15,12.16,12.12,12.15,280800.0,12.15,12.16,12.12,12.15,280800.0
2013-10-08 10:00:00,12.15,12.15,12.13,12.13,90600.0,12.15,12.15,12.13,12.13,90600.0
2013-10-08 10:10:00,12.12,12.13,12.11,12.12,294000.0,12.12,12.13,12.11,12.12,294000.0
2013-10-08 10:20:00,12.12,12.13,12.11,12.13,190200.0,12.12,12.13,12.11,12.13,190200.0
2013-10-08 10:30:00,12.13,12.13,12.09,12.12,1341600.0,12.13,12.13,12.09,12.12,1341600.0
2013-10-08 10:40:00,12.12,12.16,12.12,12.15,184800.0,12.12,12.16,12.12,12.15,184800.0
2013-10-08 10:50:00,12.15,12.17,12.14,12.16,234600.0,12.15,12.17,12.14,12.16,234600.0
2013-10-08 11:00:00,12.16,12.16,12.12,12.12,114600.0,12.16,12.16,12.12,12.12,114600.0
2013-10-08 11:10:00,12.12,12.12,12.11,12.12,70200.0,12.12,12.12,12.11,12.12,70200.0
2013-10-08 11:20:00,12.12,12.14,12.12,12.13,75000.0,12.12,12.14,12.12,12.13,75000.0
2013-10-08 11:30:00,12.13,12.14,12.12,12.13,93600.0,12.13,12.14,12.12,12.13,93600.0
2013-10-08 11:40:00,12.13,12.13,12.1,12.11,126600.0,12.13,12.13,12.1,12.11,126600.0
2013-10-08 11:50:00,12.11,12.13,12.11,12.13,69000.0,12.11,12.13,12.11,12.13,69000.0
2013-10-08 12:00:00,12.13,12.13,12.12,12.13,81600.0,12.13,12.13,12.12,12.13,81600.0
2013-10-08 12:10:00,12.13,12.13,12.12,12.12,73800.0,12.13,12.13,12.12,12.12,73800.0
2013-10-08 12:20:00,12.12,12.12,12.1,12.11,97200.0,12.12,12.12,12.1,12.11,97200.0
2013-10-08 12:30:00,12.11,12.13,12.1,12.12,128400.0,12.11,12.13,12.1,12.12,128400.0
2013-10-08 12:40:00,12.12,12.12,12.11,12.12,87000.0,12.12,12.12,12.11,12.12,87000.0
2013-10-08 12:50:00,12.12,12.12,12.11,12.12,51600.0,12.12,12.12,12.11,12.12,51600.0
2013-10-08 13:00:00,12.12,12.13,12.12,12.13,224400.0,12.12,12.13,12.12,12.13,224400.0
2013-10-08 13:10:00,12.13,12.13,12.11,12.11,94200.0,12.13,12.13,12.11,12.11,94200.0
2013-10-08 13:20:00,12.11,12.13,12.11,12.13,96000.0,12.11,12.13,12.11,12.13,96000.0
2013-10-08 13:30:00,12.13,12.14,12.12,12.12,49800.0,12.13,12.14,12.12,12.12,49800.0
2013-10-08 13:40:00,12.12,12.13,12.12,12.12,78600.0,12.12,12.13,12.12,12.12,78600.0
2013-10-08 13:50:00,12.12,12.14,12.11,12.13,111600.0,12.12,12.14,12.11,12.13,111600.0
2013-10-08 14:00:00,12.13,12.13,12.12,12.13,138000.0,12.13,12.13,12.12,12.13,138000.0
2013-10-08 14:10:00,12.13,12.14,12.12,12.12,216600.0,12.13,12.14,12.12,12.12,216600.0
2013-10-08 14:20:00,12.13,12.14,12.12,12.13,162000.0,12.13,12.14,12.12,12.13,162000.0
2013-10-08 14:30:00,12.13,12.14,12.13,12.13,130800.0,12.13,12.14,12.13,12.13,130800.0
2013-10-08 14:40:00,12.13,12.14,12.12,12.13,124200.0,12.13,12.14,12.12,12.13,124200.0
2013-10-08 14:50:00,12.13,12.13,12.12,12.13,175800.0,12.13,12.13,12.12,12.13,175800.0
2013-10-08 15:00:00,12.13,12.14,12.12,12.12,151200.0,12.13,12.14,12.12,12.12,151200.0
2013-10-08 15:10:00,12.12,12.13,12.12,12.13,148200.0,12.12,12.13,12.12,12.13,148200.0
2013-10-08 15:20:00,12.13,12.13,12.12,12.13,128400.0,12.13,12.13,12.12,12.13,128400.0
2013-10-08 15:30:00,12.13,12.13,12.11,12.11,157200.0,12.13,12.13,12.11,12.11,157200.0
2013-10-08 15:40:00,12.11,12.11,12.1,12.1,239400.0,12.11,12.11,12.1,12.1,239400.0
2013-10-08 15:50:00,12.1,12.1,12.06,12.06,355800.0,12.1,12.1,12.06,12.06,355800.0
2013-10-09 09:30:00,12.08,12.11,12.06,12.07,222000.0,12.08,12.11,12.06,12.07,222000.0
2013-10-09 09:40:00,12.07,12.09,12.07,12.08,147000.0,12.07,12.09,12.07,12.08,147000.0
2013-10-09 09:50:00,12.08,12.1,12.07,12.1,218400.0,12.08,12.1,12.07,12.1,218400.0
2013-10-09 10:00:00,12.1,12.1,12.08,12.09,136200.0,12.1,12.1,12.08,12.09,136200.0
2013-10-09 10:10:00,12.09,12.11,12.08,12.09,201600.0,12.09,12.11,12.08,12.09,201600.0
2013-10-09 10:20:00,12.1,12.13,12.08,12.12,171000.0,12.1,12.13,12.08,12.12,171000.0
2013-10-09 10:30:00,12.13,12.14,12.12,12.12,108000.0,12.13,12.14,12.12,12.12,108000.0
2013-10-09 10:40:00,12.12,12.13,12.11,12.13,141000.0,12.12,12.13,12.11,12.13,141000.0
2013-10-09 10:50:00,12.13,12.15,12.12,12.12,219000.0,12.13,12.15,12.12,12.12,219000.0
2013-10-09 11:00:00,12.13,12.15,12.13,12.13,102000.0,12.13,12.15,12.13,12.13,102000.0
2013-10-09 11:10:00,12.13,12.13,12.1,12.1,143400.0,12.13,12.13,12.1,12.1,143400.0
2013-10-09 11:20:00,12.1,12.11,12.09,12.11,135000.0,12.1,12.11,12.09,12.11,135000.0
2013-10-09 11:30:00,12.11,12.13,12.11,12.11,142200.0,12.11,12.13,12.11,12.11,142200.0
2013-10-09 11:40:00,12.1,12.14,12.1,12.12,147600.0,12.1,12.14,12.1,12.12,147600.0
2013-10-09 11:50:00,12.12,12.13,12.09,12.09,160800.0,12.12,12.13,12.09,12.09,160800.0
2013-10-09 12:00:00,12.1,12.1,12.09,12.1,174000.0,12.1,12.1,12.09,12.1,174000.0
2013-10-09 12:10:00,12.1,12.12,12.1,12.11,132600.0,12.1,12.12,12.1,12.11,132600.0
2013-10-09 12:20:00,12.11,12.11,12.09,12.09,144000.0,12.11,12.11,12.09,12.09,144000.0
2013-10-09 12:30:00,12.09,12.11,12.09,12.1,148200.0,12.09,12.11,12.09,12.1,148200.0
2013-10-09 12:40:00,12.1,12.1,12.09,12.09,190200.0,12.1,12.1,12.09,12.09,190200.0
2013-10-09 12:50:00,12.1,12.11,12.1,12.11,107400.0,12.1,12.11,12.1,12.11,107400.0
2013-10-09 13:00:00,12.11,12.12,12.11,12.11,83400.0,12.11,12.12,12.11,12.11,83400.0
2013-10-09 13:10:00,12.11,12.12,12.11,12.12,97200.0,12.11,12.12,12.11,12.12,97200.0
2013-10-09 13:20:00,12.12,12.16,12.12,12.14,121200.0,12.12,12.16,12.12,12.14,121200.0
2013-10-09 13:30:00,12.14,12.17,12.14,12.17,180000.0,12.14,12.17,12.14,12.17,180000.0
2013-10-09 13:40:00,12.17,12.18,12.17,12.17,82800.0,12.17,12.18,12.17,12.17,82800.0
2013-10-09 13:50:00,12.17,12.18,12.17,12.18,102000.0,12.17,12.18,12.17,12.18,102000.0
2013-10-09 14:00:00,12.18,12.19,12.17,12.19,202200.0,12.18,12.19,12.17,12.19,202200.0
2013-10-09 14:10:00,12.19,12.19,12.17,12.18,109200.0,12.19,12.19,12.17,12.18,109200.0
2013-10-09 14:20:00,12.18,12.19,12.17,12.18,109800.0,12.18,12.19,12.17,12.18,109800.0
2013-10-09 14:30:00,12.18,12.2,12.18,12.2,144000.0,12.18,12.2,12.18,12.2,144000.0
2013-10-09 14:40:00,12.19,12.2,12.19,12.2,103200.0,12.19,12.2,12.19,12.2,103200.0
2013-10-09 14:50:00,12.2,12.21,12.2,12.21,232800.0,12.2,12.21,12.2,12.21,232800.0
2013-10-09 15:00:00,12.21,12.23,12.21,12.22,346200.0,12.21,12.23,12.21,12.22,346200.0
2013-10-09 15:10:00,12.22,12.22,12.19,12.19,130800.0,12.22,12.22,12.19,12.19,130800.0
2013-10-09 15:20:00,12.19,12.2,12.18,12.18,199800.0,12.19,12.2,12.18,12.18,199800.0
2013-10-09 15:30:00,12.18,12.2,12.18,12.18,133800.0,12.18,12.2,12.18,12.18,133800.0
2013-10-09 15:40:00,12.18,12.18,12.13,12.13,263400.0,12.18,12.18,12.13,12.13,263400.0
2013-10-09 15:50:00,12.13,12.16,12.13,12.15,408600.0,12.13,12.16,12.13,12.15,408600.0
2013-10-10 09:30:00,12.27,12.27,12.21,12.22,196800.0,12.27,12.27,12.21,12.22,196800.0
2013-10-10 09:40:00,12.22,12.24,12.17,12.17,258600.0,12.22,12.24,12.17,12.17,258600.0
2013-10-10 09:50:00,12.17,12.18,12.14,12.18,122400.0,12.17,12.18,12.14,12.18,122400.0
2013-10-10 10:00:00,12.18,12.18,12.16,12.17,138600.0,12.18,12.18,12.16,12.17,138600.0
2013-10-10 10:10:00,12.18,12.18,12.17,12.17,130200.0,12.18,12.18,12.17,12.17,130200.0
2013-10-10 10:20:00,12.17,12.2,12.17,12.19,91200.0,12.17,12.2,12.17,12.19,91200.0
2013-10-10 10:30:00,12.2,12.2,12.19,12.19,129600.0,12.2,12.2,12.19,12.19,129600.0
2013-10-10 10:40:00,12.19,12.2,12.19,12.19,59400.0,12.19,12.2,12.19,12.19,59400.0
2013-10-10 10:50:00,12.18,12.2,12.16,12.16,124200.0,12.18,12.2,12.16,12.16,124200.0
2013-10-10 11:00:00,12.16,12.17,12.15,12.15,40800.0,12.16,12.17,12.15,12.15,40800.0
2013-10-10 11:10:00,12.15,12.15,12.12,12.12,93000.0,12.15,12.15,12.12,12.12,93000.0
2013-10-10 11:20:00,12.13,12.15,12.13,12.15,81000.0,12.13,12.15,12.13,12.15,81000.0
2013-10-10 11:30:00,12.15,12.17,12.14,12.17,156600.0,12.15,12.17,12.14,12.17,156600.0
2013-10-10 11:40:00,12.17,12.17,12.17,12.17,107400.0,12.17,12.17,12.17,12.17,107400.0
2013-10-10 11:50:00,12.17,12.18,12.16,12.17,83400.0,12.17,12.18,12.16,12.17,83400.0
2013-10-10 12:00:00,12.18,12.19,12.18,12.19,76800.0,12.18,12.19,12.18,12.19,76800.0
2013-10-10 12:10:00,12.19,12.21,12.19,12.21,89400.0,12.19,12.21,12.19,12.21,89400.0
2013-10-10 12:20:00,12.2,12.22,12.2,12.22,78600.0,12.2,12.22,12.2,12.22,78600.0
2013-10-10 12:30:00,12.22,12.22,12.21,12.22,58800.0,12.22,12.22,12.21,12.22,58800.0
2013-10-10 12:40:00,12.22,12.24,12.22,12.24,69600.0,12.22,12.24,12.22,12.24,69600.0
2013-10-10 12:50:00,12.24,12.24,12.22,12.22,54000.0,12.24,12.24,12.22,12.22,54000.0
2013-10-10 13:00:00,12.21,12.22,12.19,12.2,78000.0,12.21,12.22,12.19,12.2,78000.0
2013-10-10 13:10:00,12.2,12.22,12.2,12.22,113400.0,12.2,12.22,12.2,12.22,113400.0
2013-10-10 13:20:00,12.22,12.22,12.2,12.21,81000.0,12.22,12.22,12.2,12.21,81000.0
2013-10-10 13:30:00,12.21,12.22,12.2,12.21,49200.0,12.21,12.22,12.2,12.21,49200.0
2013-10-10 13:40:00,12.21,12.22,12.2,12.21,66600.0,12.21,12.22,12.2,12.21,66600.0
2013-10-10 13:50:00,12.21,12.21,12.2,12.2,76200.0,12.21,12.21,12.2,12.2,76200.0
2013-10-10 14:00:00,12.21,12.22,12.2,12.22,149400.0,12.21,12.22,12.2,12.22,149400.0
2013-10-10 14:10:00,12.22,12.22,12.2,12.21,153000.0,12.22,12.22,12.2,12.21,153000.0
2013-10-10 14:20:00,12.21,12.21,12.19,12.2,87000.0,12.21,12.21,12.19,12.2,87000.0
2013-10-10 14:30:00,12.2,12.21,12.2,12.21,36600.0,12.2,12.21,12.2,12.21,36600.0
2013-10-10 14:40:00,12.21,12.21,12.2,12.2,55200.0,12.21,12.21,12.2,12.2,55200.0
2013-10-10 14:50:00,12.2,12.22,12.2,12.22,50400.0,12.2,12.22,12.2,12.22,50400.0
2013-10-10 15:00:00,12.22,12.24,12.22,12.24,85200.0,12.22,12.24,12.22,12.24,85200.0
2013-10-10 15:10:00,12.24,12.25,12.23,12.24,127800.0,12.24,12.25,12.23,12.24,127800.0
2013-10-10 15:20:00,12.24,12.25,12.23,12.24,142800.0,12.24,12.25,12.23,12.24,142800.0
2013-10-10 15:30:00,12.24,12.27,12.24,12.27,214800.0,12.24,12.27,12.24,12.27,214800.0
2013-10-10 15:40:00,12.27,12.29,12.27,12.28,504600.0,12.27,12.29,12.27,12.28,504600.0
2013-10-10 15:50:00,12.28,12.29,12.27,12.29,512400.0,12.28,12.29,12.27,12.29,512400.0
2013-10-11 09:30:00,12.24,12.29,12.2,12.22,105600.0,12.24,12.29,12.2,12.22,105600.0
2013-10-11 09:40:00,12.22,12.26,12.22,12.25,92400.0,12.22,12.26,12.22,12.25,92400.0
2013-10-11 09:50:00,12.25,12.26,12.22,12.24,61200.0,12.25,12.26,12.22,12.24,61200.0
2013-10-11 10:00:00,12.24,12.26,12.24,12.24,64200.0,12.24,12.26,12.24,12.24,64200.0
2013-10-11 10:10:00,12.25,12.27,12.24,12.25,64200.0,12.25,12.27,12.24,12.25,64200.0
2013-10-11 10:20:00,12.25,12.27,12.25,12.26,57000.0,12.25,12.27,12.25,12.26,57000.0
2013-10-11 10:30:00,12.26,12.27,12.24,12.24,67200.0,12.26,12.27,12.24,12.24,67200.0
2013-10-11 10:40:00,12.24,12.25,12.22,12.24,141000.0,12.24,12.25,12.22,12.24,141000.0
2013-10-11 10:50:00,12.24,12.25,12.24,12.25,94800.0,12.24,12.25,12.24,12.25,94800.0
2013-10-11 11:00:00,12.25,12.25,12.24,12.25,97800.0,12.25,12.25,12.24,12.25,97800.0
2013-10-11 11:10:00,12.25,12.26,12.25,12.26,121200.0,12.25,12.26,12.25,12.26,121200.0
2013-10-11 11:20:00,12.26,12.27,12.25,12.25,51600.0,12.26,12.27,12.25,12.25,51600.0
2013-10-11 11:30:00,12.26,12.28,12.25,12.28,27600.0,12.26,12.28,12.25,12.28,27600.0
2013-10-11 11:40:00,12.28,12.3,12.28,12.29,47400.0,12.28,12.3,12.28,12.29,47400.0
2013-10-11 11:50:00,12.29,12.29,12.28,12.29,27000.0,12.29,12.29,12.28,12.29,27000.0
2013-10-11 12:00:00,12.29,12.29,12.28,12.29,27600.0,12.29,12.29,12.28,12.29,27600.0
2013-10-11 12:10:00,12.29,12.3,12.28,12.29,30000.0,12.29,12.3,12.28,12.29,30000.0
2013-10-11 12:20:00,12.29,12.33,12.29,12.33,164400.0,12.29,12.33,12.29,12.33,164400.0
2013-10-11 12:30:00,12.32,12.35,12.31,12.33,270000.0,12.32,12.35,12.31,12.33,270000.0
2013-10-11 12:40:00,12.34,12.34,12.31,12.32,61800.0,12.34,12.34,12.31,12.32,61800.0
2013-10-11 12:50:00,12.32,12.33,12.31,12.31,43200.0,12.32,12.33,12.31,12.31,43200.0
2013-10-11 13:00:00,12.31,12.33,12.3,12.32,67200.0,12.31,12.33,12.3,12.32,67200.0
2013-10-11 13:10:00,12.32,12.33,12.3,12.31,33000.0,12.32,12.33,12.3,12.31,33000.0
2013-10-11 13:20:00,12.3,12.31,12.3,12.3,135000.0,12.3,12.31,12.3,12.3,135000.0
2013-10-11 13:30:00,12.3,12.32,12.3,12.31,55800.0,12.3,12.32,12.3,12.31,55800.0
2013-10-11 13:40:00,12.31,12.32,12.29,12.31,81000.0,12.31,12.32,12.29,12.31,81000.0
2013-10-11 13:50:00,12.31,12.33,12.31,12.32,31200.0,12.31,12.33,12.31,12.32,31200.0
2013-10-11 14:00:00,12.32,12.33,12.32,12.33,50400.0,12.32,12.33,12.32,12.33,50400.0
2013-10-11 14:10:00,12.33,12.33,12.31,12.31,83400.0,12.33,12.33,12.31,12.31,83400.0
2013-10-11 14:20:00,12.32,12.33,12.31,12.33,109200.0,12.32,12.33,12.31,12.33,109200.0
2013-10-11 14:30:00,12.33,12.34,12.32,12.33,78600.0,12.33,12.34,12.32,12.33,78600.0
2013-10-11 14:40:00,12.33,12.34,12.33,12.33,93000.0,12.33,12.34,12.33,12.33,93000.0
2013-10-11 14:50:00,12.33,12.33,12.32,12.32,56400.0,12.33,12.33,12.32,12.32,56400.0
2013-10-11 15:00:00,12.32,12.33,12.32,12.32,60000.0,12.32,12.33,12.32,12.32,60000.0
2013-10-11 15:10:00,12.32,12.33,12.31,12.31,76800.0,12.32,12.33,12.31,12.31,76800.0
2013-10-11 15:20:00,12.31,12.32,12.31,12.32,101400.0,12.31,12.32,12.31,12.32,101400.0
2013-10-11 15:30:00,12.32,12.33,12.31,12.31,138600.0,12.32,12.33,12.31,12.31,138600.0
2013-10-11 15:40:00,12.31,12.32,12.31,12.31,200400.0,12.31,12.32,12.31,12.31,200400.0
2013-10-11 15:50:00,12.31,12.33,12.3,12.33,350400.0,12.31,12.33,12.3,12.33,350400.0
2013-10-14 09:30:00,12.27,12.32,12.25,12.31,112200.0,12.27,12.32,12.25,12.31,112200.0
2013-10-14 09:40:00,12.31,12.33,12.29,12.3,184800.0,12.31,12.33,12.29,12.3,184800.0
2013-10-14 09:50:00,12.3,12.32,12.29,12.31,138600.0,12.3,12.32,12.29,12.31,138600.0
2013-10-14 10:00:00,12.3,12.31,12.28,12.29,110400.0,12.3,12.31,12.28,12.29,110400.0
2013-10-14 10:10:00,12.29,12.32,12.28,12.3,67200.0,12.29,12.32,12.28,12.3,67200.0
2013-10-14 10:20:00,12.3,12.33,12.29,12.33,81600.0,12.3,12.33,12.29,12.33,81600.0
2013-10-14 10:30:00,12.33,12.35,12.33,12.34,76200.0,12.33,12.35,12.33,12.34,76200.0
2013-10-14 10:40:00,12.34,12.37,12.33,12.36,117000.0,12.34,12.37,12.33,12.36,117000.0
2013-10-14 10:50:00,12.36,12.38,12.34,12.35,220800.0,12.36,12.38,12.34,12.35,220800.0
2013-10-14 11:00:00,12.35,12.37,12.35,12.37,37800.0,12.35,12.37,12.35,12.37,37800.0
2013-10-14 11:10:00,12.37,12.39,12.37,12.39,49800.0,12.37,12.39,12.37,12.39,49800.0
2013-10-14 11:20:00,12.38,12.41,12.38,12.41,79200.0,12.38,12.41,12.38,12.41,79200.0
2013-10-14 11:30:00,12.41,12.43,12.41,12.42,108000.0,12.41,12.43,12.41,12.42,108000.0
2013-10-14 11:40:00,12.42,12.42,12.41,12.42,177000.0,12.42,12.42,12.41,12.42,177000.0
2013-10-14 11:50:00,12.42,12.42,12.4,12.41,137400.0,12.42,12.42,12.4,12.41,137400.0
2013-10-14 12:00:00,12.41,12.44,12.41,12.42,186600.0,12.41,12.44,12.41,12.42,186600.0
2013-10-14 12:10:00,12.42,12.43,12.41,12.42,31200.0,12.42,12.43,12.41,12.42,31200.0
2013-10-14 12:20:00,12.42,12.42,12.39,12.4,72600.0,12.42,12.42,12.39,12.4,72600.0
2013-10-14 12:30:00,12.4,12.41,12.39,12.4,40200.0,12.4,12.41,12.39,12.4,40200.0
2013-10-14 12:40:00,12.4,12.4,12.38,12.38,53400.0,12.4,12.4,12.38,12.38,53400.0
2013-10-14 12:50:00,12.38,12.39,12.38,12.39,30000.0,12.38,12.39,12.38,12.39,30000.0
2013-10-14 13:00:00,12.39,12.4,12.38,12.4,52200.0,12.39,12.4,12.38,12.4,52200.0
2013-10-14 13:10:00,12.4,12.42,12.4,12.4,51000.0,12.4,12.42,12.4,12.4,51000.0
2013-10-14 13:20:00,12.41,12.41,12.4,12.4,34800.0,12.41,12.41,12.4,12.4,34800.0
2013-10-14 13:30:00,12.41,12.42,12.4,12.42,56400.0,12.41,12.42,12.4,12.42,56400.0
2013-10-14 13:40:00,12.42,12.43,12.42,12.42,36000.0,12.42,12.43,12.42,12.42,36000.0
2013-10-14 13:50:00,12.42,12.42,12.41,12.42,37200.0,12.42,12.42,12.41,12.42,37200.0
2013-10-14 14:00:00,12.42,12.45,12.42,12.45,43200.0,12.42,12.45,12.42,12.45,43200.0
2013-10-14 14:10:00,12.44,12.45,12.43,12.44,71400.0,12.44,12.45,12.43,12.44,71400.0
2013-10-14 14:20:00,12.44,12.45,12.43,12.44,40800.0,12.44,12.45,12.43,12.44,40800.0
2013-10-14 14:30:00,12.44,12.47,12.44,12.47,82800.0,12.44,12.47,12.44,12.47,82800.0
2013-10-14 14:40:00,12.47,12.47,12.45,12.46,92400.0,12.47,12.47,12.45,12.46,92400.0
2013-10-14 14:50:00,12.46,12.46,12.44,12.45,64200.0,12.46,12.46,12.44,12.45,64200.0
2013-10-14 15:00:00,12.45,12.48,12.45,12.48,74400.0,12.45,12.48,12.45,12.48,74400.0
2013-10-14 15:10:00,12.47,12.48,12.46,12.47,99600.0,12.47,12.48,12.46,12.47,99600.0
2013-10-14 15:20:00,12.46,12.47,12.46,12.46,64800.0,12.46,12.47,12.46,12.46,64800.0
2013-10-14 15:30:00,12.47,12.48,12.47,12.47,378600.0,12.47,12.48,12.47,12.47,378600.0
2013-10-14 15:40:00,12.47,12.49,12.47,12.48,418200.0,12.47,12.49,12.47,12.48,418200.0
2013-10-14 15:50:00,12.48,12.49,12.46,12.48,346200.0,12.48,12.49,12.46,12.48,346200.0
2013-10-15 09:30:00,12.45,12.49,12.44,12.46,160200.0,12.45,12.49,12.44,12.46,160200.0
2013-10-15 09:40:00,12.46,12.49,12.46,12.47,111600.0,12.46,12.49,12.46,12.47,111600.0
2013-10-15 09:50:00,12.48,12.55,12.47,12.54,662400.0,12.48,12.55,12.47,12.54,662400.0
2013-10-15 10:00:00,12.54,12.58,12.53,12.56,418800.0,12.54,12.58,12.53,12.56,418800.0
2013-10-15 10:10:00,12.56,12.57,12.52,12.52,162000.0,12.56,12.57,12.52,12.52,162000.0
2013-10-15 10:20:00,12.52,12.53,12.49,12.49,102600.0,12.52,12.53,12.49,12.49,102600.0
2013-10-15 10:30:00,12.49,12.51,12.48,12.51,121200.0,12.49,12.51,12.48,12.51,121200.0
2013-10-15 10:40:00,12.51,12.52,12.48,12.49,135000.0,12.51,12.52,12.48,12.49,135000.0
2013-10-15 10:50:00,12.49,12.5,12.47,12.47,246600.0,12.49,12.5,12.47,12.47,246600.0
2013-10-15 11:00:00,12.46,12.47,12.44,12.45,124200.0,12.46,12.47,12.44,12.45,124200.0
2013-10-15 11:10:00,12.45,12.5,12.44,12.47,96600.0,12.45,12.5,12.44,12.47,96600.0
2013-10-15 11:20:00,12.47,12.5,12.47,12.5,79200.0,12.47,12.5,12.47,12.5,79200.0
2013-10-15 11:30:00,12.5,12.51,12.49,12.5,183000.0,12.5,12.51,12.49,12.5,183000.0
2013-10-15 11:40:00,12.51,12.51,12.5,12.5,102600.0,12.51,12.51,12.5,12.5,102600.0
2013-10-15 11:50:00,12.5,12.5,12.49,12.5,412800.0,12.5,12.5,12.49,12.5,412800.0
2013-10-15 12:00:00,12.5,12.51,12.49,12.5,121200.0,12.5,12.51,12.49,12.5,121200.0
2013-10-15 12:10:00,12.5,12.5,12.49,12.5,102000.0,12.5,12.5,12.49,12.5,102000.0
2013-10-15 12:20:00,12.5,12.51,12.49,12.49,79200.0,12.5,12.51,12.49,12.49,79200.0
2013-10-15 12:30:00,12.49,12.51,12.49,12.5,86400.0,12.49,12.51,12.49,12.5,86400.0
2013-10-15 12:40:00,12.5,12.52,12.5,12.5,82800.0,12.5,12.52,12.5,12.5,82800.0
2013-10-15 12:50:00,12.5,12.5,12.49,12.5,114000.0,12.5,12.5,12.49,12.5,114000.0
2013-10-15 13:00:00,12.5,12.5,12.49,12.49,76200.0,12.5,12.5,12.49,12.49,76200.0
2013-10-15 13:10:00,12.49,12.5,12.48,12.48,78000.0,12.49,12.5,12.48,12.48,78000.0
2013-10-15 13:20:00,12.47,12.47,12.44,12.44,88200.0,12.47,12.47,12.44,12.44,88200.0
2013-10-15 13:30:00,12.44,12.45,12.44,12.45,97200.0,12.44,12.45,12.44,12.45,97200.0
2013-10-15 13:40:00,12.44,12.46,12.44,12.46,42600.0,12.44,12.46,12.44,12.46,42600.0
2013-10-15 13:50:00,12.46,12.46,12.44,12.45,64800.0,12.46,12.46,12.44,12.45,64800.0
2013-10-15 14:00:00,12.45,12.45,12.44,12.45,82200.0,12.45,12.45,12.44,12.45,82200.0
2013-10-15 14:10:00,12.45,12.47,12.44,12.46,141000.0,12.45,12.47,12.44,12.46,141000.0
2013-10-15 14:20:00,12.47,12.47,12.44,12.45,119400.0,12.47,12.47,12.44,12.45,119400.0
2013-10-15 14:30:00,12.45,12.46,12.44,12.45,279600.0,12.45,12.46,12.44,12.45,279600.0
2013-10-15 14:40:00,12.45,12.45,12.41,12.43,338400.0,12.45,12.45,12.41,12.43,338400.0
2013-10-15 14:50:00,12.44,12.47,12.44,12.47,155400.0,12.44,12.47,12.44,12.47,155400.0
2013-10-15 15:00:00,12.47,12.49,12.45,12.48,170400.0,12.47,12.49,12.45,12.48,170400.0
2013-10-15 15:10:00,12.48,12.49,12.47,12.49,267000.0,12.48,12.49,12.47,12.49,267000.0
2013-10-15 15:20:00,12.49,12.52,12.47,12.5,437400.0,12.49,12.52,12.47,12.5,437400.0
2013-10-15 15:30:00,12.51,12.52,12.5,12.52,393000.0,12.51,12.52,12.5,12.52,393000.0
2013-10-15 15:40:00,12.52,12.52,12.5,12.52,421200.0,12.52,12.52,12.5,12.52,421200.0
2013-10-15 15:50:00,12.52,12.52,12.5,12.5,769800.0,12.52,12.52,12.5,12.5,769800.0
2013-10-16 09:30:00,12.81,12.82,12.74,12.81,652200.0,12.81,12.82,12.74,12.81,652200.0
2013-10-16 09:40:00,12.8,12.81,12.7,12.7,311400.0,12.8,12.81,12.7,12.7,311400.0
2013-10-16 09:50:00,12.7,12.77,12.68,12.75,233400.0,12.7,12.77,12.68,12.75,233400.0
2013-10-16 10:00:00,12.74,12.77,12.73,12.77,431400.0,12.74,12.77,12.73,12.77,431400.0
2013-10-16 10:10:00,12.77,12.77,12.74,12.75,176400.0,12.77,12.77,12.74,12.75,176400.0
2013-10-16 10:20:00,12.76,12.78,12.75,12.76,172200.0,12.76,12.78,12.75,12.76,172200.0
2013-10-16 10:30:00,12.75,12.77,12.75,12.75,166200.0,12.75,12.77,12.75,12.75,166200.0
2013-10-16 10:40:00,12.75,12.76,12.72,12.73,258600.0,12.75,12.76,12.72,12.73,258600.0
2013-10-16 10:50:00,12.74,12.75,12.73,12.74,46800.0,12.74,12.75,12.73,12.74,46800.0
2013-10-16 11:00:00,12.75,12.75,12.73,12.74,86400.0,12.75,12.75,12.73,12.74,86400.0
2013-10-16 11:10:00,12.73,12.74,12.71,12.71,79800.0,12.73,12.74,12.71,12.71,79800.0
2013-10-16 11:20:00,12.7,12.7,12.66,12.68,90600.0,12.7,12.7,12.66,12.68,90600.0
2013-10-16 11:30:00,12.69,12.7,12.69,12.7,80400.0,12.69,12.7,12.69,12.7,80400.0
2013-10-16 11:40:00,12.7,12.71,12.69,12.7,108600.0,12.7,12.71,12.69,12.7,108600.0
2013-10-16 11:50:00,12.7,12.71,12.69,12.7,163200.0,12.7,12.71,12.69,12.7,163200.0
2013-10-16 12:00:00,12.7,12.72,12.69,12.72,115800.0,12.7,12.72,12.69,12.72,115800.0
2013-10-16 12:10:00,12.73,12.74,12.71,12.73,75600.0,12.73,12.74,12.71,12.73,75600.0
2013-10-16 12:20:00,12.72,12.73,12.71,12.71,81600.0,12.72,12.73,12.71,12.71,81600.0
2013-10-16 12:30:00,12.71,12.72,12.7,12.7,114000.0,12.71,12.72,12.7,12.7,114000.0
2013-10-16 12:40:00,12.7,12.7,12.69,12.69,54600.0,12.7,12.7,12.69,12.69,54600.0
2013-10-16 12:50:00,12.7,12.7,12.67,12.67,46200.0,12.7,12.7,12.67,12.67,46200.0
2013-10-16 13:00:00,12.68,12.7,12.67,12.69,79200.0,12.68,12.7,12.67,12.69,79200.0
2013-10-16 13:10:00,12.69,12.71,12.68,12.71,100200.0,12.69,12.71,12.68,12.71,100200.0
2013-10-16 13:20:00,12.7,12.73,12.7,12.72,81000.0,12.7,12.73,12.7,12.72,81000.0
2013-10-16 13:30:00,12.73,12.74,12.72,12.74,81000.0,12.73,12.74,12.72,12.74,81000.0
2013-10-16 13:40:00,12.74,12.76,12.74,12.76,139800.0,12.74,12.76,12.74,12.76,139800.0
2013-10-16 13:50:00,12.76,12.76,12.75,12.75,118800.0,12.76,12.76,12.75,12.75,118800.0
2013-10-16 14:00:00,12.75,12.77,12.75,12.76,97200.0,12.75,12.77,12.75,12.76,97200.0
2013-10-16 14:10:00,12.76,12.77,12.76,12.77,81000.0,12.76,12.77,12.76,12.77,81000.0
2013-10-16 14:20:00,12.77,12.77,12.75,12.76,154800.0,12.77,12.77,12.75,12.76,154800.0
2013-10-16 14:30:00,12.76,12.77,12.74,12.74,225600.0,12.76,12.77,12.74,12.74,225600.0
2013-10-16 14:40:00,12.74,12.75,12.74,12.74,109200.0,12.74,12.75,12.74,12.74,109200.0
2013-10-16 14:50:00,12.75,12.75,12.74,12.75,81000.0,12.75,12.75,12.74,12.75,81000.0
2013-10-16 15:00:00,12.75,12.77,12.75,12.77,138000.0,12.75,12.77,12.75,12.77,138000.0
2013-10-16 15:10:00,12.76,12.77,12.75,12.76,143400.0,12.76,12.77,12.75,12.76,143400.0
2013-10-16 15:20:00,12.76,12.77,12.76,12.76,144000.0,12.76,12.77,12.76,12.76,144000.0
2013-10-16 15:30:00,12.76,12.76,12.74,12.75,170400.0,12.76,12.76,12.74,12.75,170400.0
2013-10-16 15:40:00,12.75,12.76,12.74,12.76,456000.0,12.75,12.76,12.74,12.76,456000.0
2013-10-16 15:50:00,12.76,12.78,12.76,12.78,988200.0,12.76,12.78,12.76,12.78,988200.0
2013-10-17 09:30:00,12.77,12.8,12.74,12.78,187200.0,12.77,12.8,12.74,12.78,187200.0
2013-10-17 09:40:00,12.78,12.82,12.77,12.82,136800.0,12.78,12.82,12.77,12.82,136800.0
2013-10-17 09:50:00,12.82,12.82,12.77,12.79,54600.0,12.82,12.82,12.77,12.79,54600.0
2013-10-17 10:00:00,12.8,12.81,12.78,12.8,68400.0,12.8,12.81,12.78,12.8,68400.0
2013-10-17 10:10:00,12.8,12.8,12.78,12.79,168600.0,12.8,12.8,12.78,12.79,168600.0
2013-10-17 10:20:00,12.79,12.81,12.78,12.78,75600.0,12.79,12.81,12.78,12.78,75600.0
2013-10-17 10:30:00,12.79,12.8,12.77,12.79,97800.0,12.79,12.8,12.77,12.79,97800.0
2013-10-17 10:40:00,12.79,12.79,12.77,12.77,42600.0,12.79,12.79,12.77,12.77,42600.0
2013-10-17 10:50:00,12.78,12.79,12.77,12.78,31200.0,12.78,12.79,12.77,12.78,31200.0
2013-10-17 11:00:00,12.78,12.8,12.78,12.78,281400.0,12.78,12.8,12.78,12.78,281400.0
2013-10-17 11:10:00,12.78,12.78,12.77,12.77,112800.0,12.78,12.78,12.77,12.77,112800.0
2013-10-17 11:20:00,12.77,12.78,12.77,12.78,42000.0,12.77,12.78,12.77,12.78,42000.0
2013-10-17 11:30:00,12.78,12.8,12.78,12.79,70800.0,12.78,12.8,12.78,12.79,70800.0
2013-10-17 11:40:00,12.79,12.79,12.78,12.79,90600.0,12.79,12.79,12.78,12.79,90600.0
2013-10-17 11:50:00,12.79,12.79,12.78,12.78,37200.0,12.79,12.79,12.78,12.78,37200.0
2013-10-17 12:00:00,12.78,12.79,12.78,12.78,46800.0,12.78,12.79,12.78,12.78,46800.0
2013-10-17 12:10:00,12.79,12.79,12.78,12.79,83400.0,12.79,12.79,12.78,12.79,83400.0
2013-10-17 12:20:00,12.79,12.8,12.79,12.79,96000.0,12.79,12.8,12.79,12.79,96000.0
2013-10-17 12:30:00,12.79,12.8,12.79,12.79,58200.0,12.79,12.8,12.79,12.79,58200.0
2013-10-17 12:40:00,12.79,12.79,12.78,12.78,64200.0,12.79,12.79,12.78,12.78,64200.0
2013-10-17 12:50:00,12.79,12.8,12.79,12.79,47400.0,12.79,12.8,12.79,12.79,47400.0
2013-10-17 13:00:00,12.79,12.8,12.79,12.79,186000.0,12.79,12.8,12.79,12.79,186000.0
2013-10-17 13:10:00,12.79,12.8,12.78,12.79,126000.0,12.79,12.8,12.78,12.79,126000.0
2013-10-17 13:20:00,12.79,12.79,12.78,12.79,20400.0,12.79,12.79,12.78,12.79,20400.0
2013-10-17 13:30:00,12.79,12.81,12.79,12.81,148800.0,12.79,12.81,12.79,12.81,148800.0
2013-10-17 13:40:00,12.81,12.83,12.8,12.8,101400.0,12.81,12.83,12.8,12.8,101400.0
2013-10-17 13:50:00,12.8,12.81,12.79,12.8,179400.0,12.8,12.81,12.79,12.8,179400.0
2013-10-17 14:00:00,12.8,12.81,12.8,12.81,46800.0,12.8,12.81,12.8,12.81,46800.0
2013-10-17 14:10:00,12.81,12.82,12.81,12.81,65400.0,12.81,12.82,12.81,12.81,65400.0
2013-10-17 14:20:00,12.81,12.82,12.8,12.81,67800.0,12.81,12.82,12.8,12.81,67800.0
2013-10-17 14:30:00,12.81,12.82,12.81,12.81,72600.0,12.81,12.82,12.81,12.81,72600.0
2013-10-17 14:40:00,12.81,12.82,12.8,12.8,66600.0,12.81,12.82,12.8,12.8,66600.0
2013-10-17 14:50:00,12.8,12.82,12.8,12.8,159000.0,12.8,12.82,12.8,12.8,159000.0
2013-10-17 15:00:00,12.8,12.81,12.8,12.81,123000.0,12.8,12.81,12.8,12.81,123000.0
2013-10-17 15:10:00,12.81,12.82,12.81,12.81,85800.0,12.81,12.82,12.81,12.81,85800.0
2013-10-17 15:20:00,12.81,12.82,12.81,12.81,100800.0,12.81,12.82,12.81,12.81,100800.0
2013-10-17 15:30:00,12.81,12.83,12.81,12.83,144600.0,12.81,12.83,12.81,12.83,144600.0
2013-10-17 15:40:00,12.83,12.85,12.83,12.85,192600.0,12.83,12.85,12.83,12.85,192600.0
2013-10-17 15:50:00,12.85,12.85,12.84,12.85,277800.0,12.85,12.85,12.84,12.85,277800.0
2013-10-18 09:30:00,12.87,12.87,12.84,12.85,364200.0,12.87,12.87,12.84,12.85,364200.0
2013-10-18 09:40:00,12.85,12.86,12.83,12.85,76800.0,12.85,12.86,12.83,12.85,76800.0
2013-10-18 09:50:00,12.85,12.87,12.84,12.86,60000.0,12.85,12.87,12.84,12.86,60000.0
2013-10-18 10:00:00,12.86,12.87,12.83,12.87,78600.0,12.86,12.87,12.83,12.87,78600.0
2013-10-18 10:10:00,12.87,12.87,12.85,12.85,36000.0,12.87,12.87,12.85,12.85,36000.0
2013-10-18 10:20:00,12.85,12.85,12.83,12.83,69600.0,12.85,12.85,12.83,12.83,69600.0
2013-10-18 10:30:00,12.84,12.84,12.81,12.81,61200.0,12.84,12.84,12.81,12.81,61200.0
2013-10-18 10:40:00,12.81,12.81,12.79,12.79,75600.0,12.81,12.81,12.79,12.79,75600.0
2013-10-18 10:50:00,12.79,12.79,12.76,12.76,109200.0,12.79,12.79,12.76,12.76,109200.0
2013-10-18 11:00:00,12.76,12.76,12.74,12.74,98400.0,12.76,12.76,12.74,12.74,98400.0
2013-10-18 11:10:00,12.74,12.74,12.73,12.73,94800.0,12.74,12.74,12.73,12.73,94800.0
2013-10-18 11:20:00,12.73,12.76,12.72,12.75,118800.0,12.73,12.76,12.72,12.75,118800.0
2013-10-18 11:30:00,12.76,12.77,12.75,12.75,59400.0,12.76,12.77,12.75,12.75,59400.0
2013-10-18 11:40:00,12.75,12.77,12.75,12.76,60000.0,12.75,12.77,12.75,12.76,60000.0
2013-10-18 11:50:00,12.77,12.77,12.76,12.76,55800.0,12.77,12.77,12.76,12.76,55800.0
2013-10-18 12:00:00,12.76,12.77,12.76,12.77,48600.0,12.76,12.77,12.76,12.77,48600.0
2013-10-18 12:10:00,12.77,12.78,12.77,12.78,54600.0,12.77,12.78,12.77,12.78,54600.0
2013-10-18 12:20:00,12.77,12.78,12.77,12.78,48000.0,12.77,12.78,12.77,12.78,48000.0
2013-10-18 12:30:00,12.78,12.78,12.78,12.78,39600.0,12.78,12.78,12.78,12.78,39600.0
2013-10-18 12:40:00,12.78,12.78,12.78,12.78,60000.0,12.78,12.78,12.78,12.78,60000.0
2013-10-18 12:50:00,12.78,12.8,12.78,12.8,51600.0,12.78,12.8,12.78,12.8,51600.0
2013-10-18 13:00:00,12.8,12.82,12.8,12.81,51600.0,12.8,12.82,12.8,12.81,51600.0
2013-10-18 13:10:00,12.82,12.82,12.81,12.81,34800.0,12.82,12.82,12.81,12.81,34800.0
2013-10-18 13:20:00,12.81,12.83,12.81,12.83,59400.0,12.81,12.83,12.81,12.83,59400.0
2013-10-18 13:30:00,12.83,12.83,12.82,12.83,46200.0,12.83,12.83,12.82,12.83,46200.0
2013-10-18 13:40:00,12.83,12.85,12.83,12.84,89400.0,12.83,12.85,12.83,12.84,89400.0
2013-10-18 13:50:00,12.84,12.85,12.83,12.83,100200.0,12.84,12.85,12.83,12.83,100200.0
2013-10-18 14:00:00,12.84,12.84,12.83,12.84,77400.0,12.84,12.84,12.83,12.84,77400.0
2013-10-18 14:10:00,12.84,12.84,12.83,12.83,71400.0,12.84,12.84,12.83,12.83,71400.0
2013-10-18 14:20:00,12.83,12.84,12.83,12.83,63000.0,12.83,12.84,12.83,12.83,63000.0
2013-10-18 14:30:00,12.84,12.85,12.83,12.84,136200.0,12.84,12.85,12.83,12.84,136200.0
2013-10-18 14:40:00,12.84,12.85,12.84,12.85,73800.0,12.84,12.85,12.84,12.85,73800.0
2013-10-18 14:50:00,12.85,12.85,12.84,12.84,133200.0,12.85,12.85,12.84,12.84,133200.0
2013-10-18 15:00:00,12.84,12.84,12.84,12.84,96600.0,12.84,12.84,12.84,12.84,96600.0
2013-10-18 15:10:00,12.84,12.84,12.82,12.83,178200.0,12.84,12.84,12.82,12.83,178200.0
2013-10-18 15:20:00,12.83,12.85,12.83,12.85,84000.0,12.83,12.85,12.83,12.85,84000.0
2013-10-18 15:30:00,12.85,12.85,12.84,12.84,143400.0,12.85,12.85,12.84,12.84,143400.0
2013-10-18 15:40:00,12.84,12.86,12.84,12.85,327000.0,12.84,12.86,12.84,12.85,327000.0
2013-10-18 15:50:00,12.85,12.87,12.85,12.87,432600.0,12.85,12.87,12.85,12.87,432600.0
2013-10-21 09:30:00,12.89,12.98,12.87,12.88,379200.0,12.89,12.98,12.87,12.88,379200.0
2013-10-21 09:40:00,12.87,12.94,12.87,12.9,149400.0,12.87,12.94,12.87,12.9,149400.0
2013-10-21 09:50:00,12.9,12.9,12.88,12.88,77400.0,12.9,12.9,12.88,12.88,77400.0
2013-10-21 10:00:00,12.88,12.9,12.88,12.89,115200.0,12.88,12.9,12.88,12.89,115200.0
2013-10-21 10:10:00,12.89,12.92,12.89,12.92,181200.0,12.89,12.92,12.89,12.92,181200.0
2013-10-21 10:20:00,12.92,12.95,12.91,12.94,114000.0,12.92,12.95,12.91,12.94,114000.0
2013-10-21 10:30:00,12.94,12.96,12.93,12.96,78000.0,12.94,12.96,12.93,12.96,78000.0
2013-10-21 10:40:00,12.97,12.97,12.92,12.92,86400.0,12.97,12.97,12.92,12.92,86400.0
2013-10-21 10:50:00,12.92,12.93,12.91,12.92,66000.0,12.92,12.93,12.91,12.92,66000.0
2013-10-21 11:00:00,12.92,12.94,12.92,12.92,94800.0,12.92,12.94,12.92,12.92,94800.0
2013-10-21 11:10:00,12.93,12.94,12.92,12.92,100800.0,12.93,12.94,12.92,12.92,100800.0
2013-10-21 11:20:00,12.92,12.94,12.92,12.93,28200.0,12.92,12.94,12.92,12.93,28200.0
2013-10-21 11:30:00,12.94,12.95,12.93,12.94,49200.0,12.94,12.95,12.93,12.94,49200.0
2013-10-21 11:40:00,12.93,12.94,12.92,12.93,52800.0,12.93,12.94,12.92,12.93,52800.0
2013-10-21 11:50:00,12.93,12.94,12.93,12.94,25200.0,12.93,12.94,12.93,12.94,25200.0
2013-10-21 12:00:00,12.94,12.94,12.92,12.92,46800.0,12.94,12.94,12.92,12.92,46800.0
2013-10-21 12:10:00,12.92,12.94,12.92,12.93,46800.0,12.92,12.94,12.92,12.93,46800.0
2013-10-21 12:20:00,12.93,12.94,12.92,12.93,41400.0,12.93,12.94,12.92,12.93,41400.0
2013-10-21 12:30:00,12.93,12.95,12.93,12.94,44400.0,12.93,12.95,12.93,12.94,44400.0
2013-10-21 12:40:00,12.95,12.96,12.94,12.96,66600.0,12.95,12.96,12.94,12.96,66600.0
2013-10-21 12:50:00,12.96,12.96,12.95,12.96,34200.0,12.96,12.96,12.95,12.96,34200.0
2013-10-21 13:00:00,12.96,12.98,12.96,12.97,130200.0,12.96,12.98,12.96,12.97,130200.0
2013-10-21 13:10:00,12.97,12.97,12.95,12.95,170400.0,12.97,12.97,12.95,12.95,170400.0
2013-10-21 13:20:00,12.95,12.95,12.94,12.95,85800.0,12.95,12.95,12.94,12.95,85800.0
2013-10-21 13:30:00,12.95,12.95,12.94,12.95,69000.0,12.95,12.95,12.94,12.95,69000.0
2013-10-21 13:40:00,12.95,12.95,12.94,12.95,63600.0,12.95,12.95,12.94,12.95,63600.0
2013-10-21 13:50:00,12.95,12.95,12.94,12.94,52800.0,12.95,12.95,12.94,12.94,52800.0
2013-10-21 14:00:00,12.94,12.96,12.94,12.95,210000.0,12.94,12.96,12.94,12.95,210000.0
2013-10-21 14:10:00,12.95,12.96,12.95,12.95,111600.0,12.95,12.96,12.95,12.95,111600.0
2013-10-21 14:20:00,12.95,12.95,12.92,12.92,136200.0,12.95,12.95,12.92,12.92,136200.0
2013-10-21 14:30:00,12.92,12.92,12.91,12.92,75600.0,12.92,12.92,12.91,12.92,75600.0
2013-10-21 14:40:00,12.92,12.92,12.91,12.92,73800.0,12.92,12.92,12.91,12.92,73800.0
2013-10-21 14:50:00,12.92,12.93,12.92,12.92,95400.0,12.92,12.93,12.92,12.92,95400.0
2013-10-21 15:00:00,12.93,12.94,12.92,12.94,89400.0,12.93,12.94,12.92,12.94,89400.0
2013-10-21 15:10:00,12.94,12.95,12.94,12.95,132000.0,12.94,12.95,12.94,12.95,132000.0
2013-10-21 15:20:00,12.95,12.96,12.95,12.95,90000.0,12.95,12.96,12.95,12.95,90000.0
2013-10-21 15:30:00,12.96,12.96,12.94,12.95,193200.0,12.96,12.96,12.94,12.95,193200.0
2013-10-21 15:40:00,12.95,12.96,12.95,12.96,187200.0,12.95,12.96,12.95,12.96,187200.0
2013-10-21 15:50:00,12.96,12.97,12.95,12.96,559800.0,12.96,12.97,12.95,12.96,559800.0
2013-10-22 09:30:00,12.98,13.0,12.98,13.0,192000.0,12.98,13.0,12.98,13.0,192000.0
2013-10-22 09:40:00,13.0,13.03,12.98,12.98,184200.0,13.0,13.03,12.98,12.98,184200.0
2013-10-22 09:50:00,12.99,13.06,12.99,13.05,174000.0,12.99,13.06,12.99,13.05,174000.0
2013-10-22 10:00:00,13.05,13.1,13.05,13.09,135600.0,13.05,13.1,13.05,13.09,135600.0
2013-10-22 10:10:00,13.08,13.11,13.07,13.09,141000.0,13.08,13.11,13.07,13.09,141000.0
2013-10-22 10:20:00,13.09,13.09,13.06,13.07,121200.0,13.09,13.09,13.06,13.07,121200.0
2013-10-22 10:30:00,13.07,13.08,13.05,13.08,228000.0,13.07,13.08,13.05,13.08,228000.0
2013-10-22 10:40:00,13.08,13.08,13.05,13.05,159600.0,13.08,13.08,13.05,13.05,159600.0
2013-10-22 10:50:00,13.05,13.06,13.02,13.03,202800.0,13.05,13.06,13.02,13.03,202800.0
2013-10-22 11:00:00,13.03,13.03,13.01,13.01,93600.0,13.03,13.03,13.01,13.01,93600.0
2013-10-22 11:10:00,13.01,13.06,13.01,13.06,136800.0,13.01,13.06,13.01,13.06,136800.0
2013-10-22 11:20:00,13.06,13.06,13.03,13.03,87000.0,13.06,13.06,13.03,13.03,87000.0
2013-10-22 11:30:00,13.03,13.07,13.03,13.07,94800.0,13.03,13.07,13.03,13.07,94800.0
2013-10-22 11:40:00,13.06,13.07,13.06,13.07,103200.0,13.06,13.07,13.06,13.07,103200.0
2013-10-22 11:50:00,13.07,13.08,13.07,13.08,45600.0,13.07,13.08,13.07,13.08,45600.0
2013-10-22 12:00:00,13.08,13.08,13.06,13.07,81600.0,13.08,13.08,13.06,13.07,81600.0
2013-10-22 12:10:00,13.07,13.07,13.04,13.04,63600.0,13.07,13.07,13.04,13.04,63600.0
2013-10-22 12:20:00,13.04,13.04,13.02,13.03,81600.0,13.04,13.04,13.02,13.03,81600.0
2013-10-22 12:30:00,13.03,13.04,13.02,13.02,85800.0,13.03,13.04,13.02,13.02,85800.0
2013-10-22 12:40:00,13.02,13.02,13.01,13.01,50400.0,13.02,13.02,13.01,13.01,50400.0
2013-10-22 12:50:00,13.01,13.02,13.01,13.02,43800.0,13.01,13.02,13.01,13.02,43800.0
2013-10-22 13:00:00,13.02,13.03,13.02,13.03,66600.0,13.02,13.03,13.02,13.03,66600.0
2013-10-22 13:10:00,13.03,13.03,13.03,13.03,53400.0,13.03,13.03,13.03,13.03,53400.0
2013-10-22 13:20:00,13.03,13.03,13.02,13.03,75000.0,13.03,13.03,13.02,13.03,75000.0
2013-10-22 13:30:00,13.03,13.03,13.02,13.03,52800.0,13.03,13.03,13.02,13.03,52800.0
2013-10-22 13:40:00,13.03,13.03,13.02,13.03,44400.0,13.03,13.03,13.02,13.03,44400.0
2013-10-22 13:50:00,13.03,13.03,13.02,13.02,70200.0,13.03,13.03,13.02,13.02,70200.0
2013-10-22 14:00:00,13.03,13.03,13.02,13.02,92400.0,13.03,13.03,13.02,13.02,92400.0
2013-10-22 14:10:00,13.02,13.02,13.02,13.02,84600.0,13.02,13.02,13.02,13.02,84600.0
2013-10-22 14:20:00,13.02,13.02,12.99,12.99,96000.0,13.02,13.02,12.99,12.99,96000.0
2013-10-22 14:30:00,12.99,13.0,12.99,12.99,131400.0,12.99,13.0,12.99,12.99,131400.0
2013-10-22 14:40:00,13.0,13.02,12.99,13.01,133200.0,13.0,13.02,12.99,13.01,133200.0
2013-10-22 14:50:00,13.01,13.01,12.97,12.97,175800.0,13.01,13.01,12.97,12.97,175800.0
2013-10-22 15:00:00,12.98,12.99,12.97,12.98,240600.0,12.98,12.99,12.97,12.98,240600.0
2013-10-22 15:10:00,12.98,12.99,12.98,12.98,184200.0,12.98,12.99,12.98,12.98,184200.0
2013-10-22 15:20:00,12.99,13.0,12.98,13.0,133200.0,12.99,13.0,12.98,13.0,133200.0
2013-10-22 15:30:00,13.0,13.0,12.99,12.99,179400.0,13.0,13.0,12.99,12.99,179400.0
2013-10-22 15:40:00,12.99,13.02,12.99,13.01,422400.0,12.99,13.02,12.99,13.01,422400.0
2013-10-22 15:50:00,13.01,13.03,13.01,13.02,649800.0,13.01,13.03,13.01,13.02,649800.0
2013-10-23 09:30:00,13.01,13.04,12.98,12.99,240000.0,13.01,13.04,12.98,12.99,240000.0
2013-10-23 09:40:00,13.0,13.03,12.97,13.02,108000.0,13.0,13.03,12.97,13.02,108000.0
2013-10-23 09:50:00,13.02,13.07,13.01,13.03,109800.0,13.02,13.07,13.01,13.03,109800.0
2013-10-23 10:00:00,13.04,13.07,13.03,13.06,111000.0,13.04,13.07,13.03,13.06,111000.0
2013-10-23 10:10:00,13.06,13.06,13.02,13.03,130200.0,13.06,13.06,13.02,13.03,130200.0
2013-10-23 10:20:00,13.03,13.03,13.0,13.02,174000.0,13.03,13.03,13.0,13.02,174000.0
2013-10-23 10:30:00,13.02,13.05,13.02,13.05,193200.0,13.02,13.05,13.02,13.05,193200.0
2013-10-23 10:40:00,13.06,13.1,13.04,13.06,513600.0,13.06,13.1,13.04,13.06,513600.0
2013-10-23 10:50:00,13.06,13.09,13.04,13.09,336000.0,13.06,13.09,13.04,13.09,336000.0
2013-10-23 11:00:00,13.09,13.1,13.07,13.08,211200.0,13.09,13.1,13.07,13.08,211200.0
2013-10-23 11:10:00,13.08,13.1,13.07,13.1,193800.0,13.08,13.1,13.07,13.1,193800.0
2013-10-23 11:20:00,13.1,13.14,13.1,13.12,127800.0,13.1,13.14,13.1,13.12,127800.0
2013-10-23 11:30:00,13.12,13.15,13.11,13.13,191400.0,13.12,13.15,13.11,13.13,191400.0
2013-10-23 11:40:00,13.13,13.15,13.1,13.1,271200.0,13.13,13.15,13.1,13.1,271200.0
2013-10-23 11:50:00,13.1,13.12,13.08,13.08,202800.0,13.1,13.12,13.08,13.08,202800.0
2013-10-23 12:00:00,13.08,13.09,13.06,13.07,82800.0,13.08,13.09,13.06,13.07,82800.0
2013-10-23 12:10:00,13.07,13.08,13.05,13.05,52800.0,13.07,13.08,13.05,13.05,52800.0
2013-10-23 12:20:00,13.05,13.05,13.04,13.04,66600.0,13.05,13.05,13.04,13.04,66600.0
2013-10-23 12:30:00,13.03,13.04,13.03,13.04,87000.0,13.03,13.04,13.03,13.04,87000.0
2013-10-23 12:40:00,13.03,13.04,13.03,13.03,68400.0,13.03,13.04,13.03,13.03,68400.0
2013-10-23 12:50:00,13.03,13.04,13.02,13.03,81600.0,13.03,13.04,13.02,13.03,81600.0
2013-10-23 13:00:00,13.03,13.04,13.01,13.01,96000.0,13.03,13.04,13.01,13.01,96000.0
2013-10-23 13:10:00,13.01,13.02,13.0,13.02,79200.0,13.01,13.02,13.0,13.02,79200.0
2013-10-23 13:20:00,13.02,13.06,13.02,13.05,85800.0,13.02,13.06,13.02,13.05,85800.0
2013-10-23 13:30:00,13.05,13.05,13.03,13.04,55800.0,13.05,13.05,13.03,13.04,55800.0
2013-10-23 13:40:00,13.03,13.03,13.01,13.02,56400.0,13.03,13.03,13.01,13.02,56400.0
2013-10-23 13:50:00,13.02,13.02,12.99,13.0,427200.0,13.02,13.02,12.99,13.0,427200.0
2013-10-23 14:00:00,13.0,13.01,12.99,12.99,301200.0,13.0,13.01,12.99,12.99,301200.0
2013-10-23 14:10:00,13.0,13.03,13.0,13.03,274800.0,13.0,13.03,13.0,13.03,274800.0
2013-10-23 14:20:00,13.03,13.05,13.03,13.05,97800.0,13.03,13.05,13.03,13.05,97800.0
2013-10-23 14:30:00,13.05,13.06,13.05,13.05,105600.0,13.05,13.06,13.05,13.05,105600.0
2013-10-23 14:40:00,13.05,13.06,13.03,13.04,121200.0,13.05,13.06,13.03,13.04,121200.0
2013-10-23 14:50:00,13.03,13.04,13.03,13.03,75000.0,13.03,13.04,13.03,13.03,75000.0
2013-10-23 15:00:00,13.04,13.04,13.02,13.02,114600.0,13.04,13.04,13.02,13.02,114600.0
2013-10-23 15:10:00,13.02,13.02,13.0,13.0,128400.0,13.02,13.02,13.0,13.0,128400.0
2013-10-23 15:20:00,13.0,13.01,13.0,13.01,160800.0,13.0,13.01,13.0,13.01,160800.0
2013-10-23 15:30:00,13.01,13.02,13.01,13.02,127200.0,13.01,13.02,13.01,13.02,127200.0
2013-10-23 15:40:00,13.02,13.03,13.01,13.02,214800.0,13.02,13.03,13.01,13.02,214800.0
2013-10-23 15:50:00,13.02,13.03,13.02,13.02,314400.0,13.02,13.03,13.02,13.02,314400.0
2013-10-24 09:30:00,13.04,13.11,13.04,13.06,179400.0,13.04,13.11,13.04,13.06,179400.0
2013-10-24 09:40:00,13.06,13.07,13.0,13.02,71400.0,13.06,13.07,13.0,13.02,71400.0
2013-10-24 09:50:00,13.01,13.01,12.98,12.98,39000.0,13.01,13.01,12.98,12.98,39000.0
2013-10-24 10:00:00,13.0,13.0,12.95,12.96,165600.0,13.0,13.0,12.95,12.96,165600.0
2013-10-24 10:10:00,12.96,12.97,12.93,12.94,117000.0,12.96,12.97,12.93,12.94,117000.0
2013-10-24 10:20:00,12.94,12.95,12.9,12.91,281400.0,12.94,12.95,12.9,12.91,281400.0
2013-10-24 10:30:00,12.91,12.92,12.88,12.9,176400.0,12.91,12.92,12.88,12.9,176400.0
2013-10-24 10:40:00,12.9,12.9,12.89,12.89,100200.0,12.9,12.9,12.89,12.89,100200.0
2013-10-24 10:50:00,12.89,12.89,12.86,12.88,150600.0,12.89,12.89,12.86,12.88,150600.0
2013-10-24 11:00:00,12.89,12.91,12.89,12.91,123600.0,12.89,12.91,12.89,12.91,123600.0
2013-10-24 11:10:00,12.92,12.92,12.86,12.86,123600.0,12.92,12.92,12.86,12.86,123600.0
2013-10-24 11:20:00,12.86,12.87,12.85,12.86,121800.0,12.86,12.87,12.85,12.86,121800.0
2013-10-24 11:30:00,12.86,12.87,12.85,12.86,68400.0,12.86,12.87,12.85,12.86,68400.0
2013-10-24 11:40:00,12.86,12.86,12.84,12.85,240600.0,12.86,12.86,12.84,12.85,240600.0
2013-10-24 11:50:00,12.85,12.86,12.85,12.85,52200.0,12.85,12.86,12.85,12.85,52200.0
2013-10-24 12:00:00,12.85,12.85,12.84,12.84,68400.0,12.85,12.85,12.84,12.84,68400.0
2013-10-24 12:10:00,12.84,12.84,12.78,12.78,251400.0,12.84,12.84,12.78,12.78,251400.0
2013-10-24 12:20:00,12.78,12.84,12.78,12.83,97800.0,12.78,12.84,12.78,12.83,97800.0
2013-10-24 12:30:00,12.83,12.85,12.83,12.85,90600.0,12.83,12.85,12.83,12.85,90600.0
2013-10-24 12:40:00,12.85,12.87,12.85,12.86,78000.0,12.85,12.87,12.85,12.86,78000.0
2013-10-24 12:50:00,12.86,12.87,12.85,12.87,27000.0,12.86,12.87,12.85,12.87,27000.0
2013-10-24 13:00:00,12.87,12.88,12.85,12.85,67800.0,12.87,12.88,12.85,12.85,67800.0
2013-10-24 13:10:00,12.85,12.87,12.85,12.87,78000.0,12.85,12.87,12.85,12.87,78000.0
2013-10-24 13:20:00,12.87,12.88,12.87,12.88,33600.0,12.87,12.88,12.87,12.88,33600.0
2013-10-24 13:30:00,12.88,12.88,12.86,12.87,82200.0,12.88,12.88,12.86,12.87,82200.0
2013-10-24 13:40:00,12.87,12.88,12.87,12.87,48600.0,12.87,12.88,12.87,12.87,48600.0
2013-10-24 13:50:00,12.87,12.87,12.87,12.87,71400.0,12.87,12.87,12.87,12.87,71400.0
2013-10-24 14:00:00,12.87,12.89,12.87,12.89,95400.0,12.87,12.89,12.87,12.89,95400.0
2013-10-24 14:10:00,12.89,12.91,12.89,12.91,62400.0,12.89,12.91,12.89,12.91,62400.0
2013-10-24 14:20:00,12.91,12.91,12.9,12.9,136800.0,12.91,12.91,12.9,12.9,136800.0
2013-10-24 14:30:00,12.9,12.9,12.89,12.9,78600.0,12.9,12.9,12.89,12.9,78600.0
2013-10-24 14:40:00,12.9,12.9,12.89,12.89,88800.0,12.9,12.9,12.89,12.89,88800.0
2013-10-24 14:50:00,12.89,12.91,12.89,12.9,72000.0,12.89,12.91,12.89,12.9,72000.0
2013-10-24 15:00:00,12.9,12.9,12.9,12.9,163200.0,12.9,12.9,12.9,12.9,163200.0
2013-10-24 15:10:00,12.9,12.9,12.88,12.88,181800.0,12.9,12.9,12.88,12.88,181800.0
2013-10-24 15:20:00,12.88,12.89,12.88,12.88,179400.0,12.88,12.89,12.88,12.88,179400.0
2013-10-24 15:30:00,12.89,12.9,12.88,12.9,177600.0,12.89,12.9,12.88,12.9,177600.0
2013-10-24 15:40:00,12.9,12.92,12.9,12.92,236400.0,12.9,12.92,12.9,12.92,236400.0
2013-10-24 15:50:00,12.92,12.93,12.91,12.91,321600.0,12.92,12.93,12.91,12.91,321600.0
2013-10-25 09:30:00,12.91,12.98,12.86,12.93,289200.0,12.91,12.98,12.86,12.93,289200.0
2013-10-25 09:40:00,12.93,12.94,12.88,12.9,93600.0,12.93,12.94,12.88,12.9,93600.0
2013-10-25 09:50:00,12.91,12.91,12.85,12.85,76200.0,12.91,12.91,12.85,12.85,76200.0
2013-10-25 10:00:00,12.85,12.87,12.84,12.85,124200.0,12.85,12.87,12.84,12.85,124200.0
2013-10-25 10:10:00,12.85,12.85,12.84,12.85,90600.0,12.85,12.85,12.84,12.85,90600.0
2013-10-25 10:20:00,12.85,12.86,12.85,12.85,61200.0,12.85,12.86,12.85,12.85,61200.0
2013-10-25 10:30:00,12.85,12.88,12.85,12.88,92400.0,12.85,12.88,12.85,12.88,92400.0
2013-10-25 10:40:00,12.88,12.9,12.88,12.9,28800.0,12.88,12.9,12.88,12.9,28800.0
2013-10-25 10:50:00,12.9,12.91,12.9,12.91,23400.0,12.9,12.91,12.9,12.91,23400.0
2013-10-25 11:00:00,12.91,12.92,12.9,12.91,65400.0,12.91,12.92,12.9,12.91,65400.0
2013-10-25 11:10:00,12.9,12.92,12.9,12.92,93600.0,12.9,12.92,12.9,12.92,93600.0
2013-10-25 11:20:00,12.91,12.92,12.91,12.92,66600.0,12.91,12.92,12.91,12.92,66600.0
2013-10-25 11:30:00,12.92,12.92,12.91,12.92,61800.0,12.92,12.92,12.91,12.92,61800.0
2013-10-25 11:40:00,12.91,12.91,12.88,12.88,51000.0,12.91,12.91,12.88,12.88,51000.0
2013-10-25 11:50:00,12.88,12.89,12.87,12.89,59400.0,12.88,12.89,12.87,12.89,59400.0
2013-10-25 12:00:00,12.89,12.89,12.87,12.87,55200.0,12.89,12.89,12.87,12.87,55200.0
2013-10-25 12:10:00,12.87,12.87,12.84,12.84,102600.0,12.87,12.87,12.84,12.84,102600.0
2013-10-25 12:20:00,12.84,12.85,12.83,12.85,110400.0,12.84,12.85,12.83,12.85,110400.0
2013-10-25 12:30:00,12.85,12.87,12.85,12.86,59400.0,12.85,12.87,12.85,12.86,59400.0
2013-10-25 12:40:00,12.86,12.87,12.85,12.87,65400.0,12.86,12.87,12.85,12.87,65400.0
2013-10-25 12:50:00,12.87,12.87,12.85,12.85,81000.0,12.87,12.87,12.85,12.85,81000.0
2013-10-25 13:00:00,12.85,12.85,12.83,12.84,170400.0,12.85,12.85,12.83,12.84,170400.0
2013-10-25 13:10:00,12.83,12.84,12.83,12.84,201000.0,12.83,12.84,12.83,12.84,201000.0
2013-10-25 13:20:00,12.84,12.84,12.83,12.83,49800.0,12.84,12.84,12.83,12.83,49800.0
2013-10-25 13:30:00,12.83,12.85,12.83,12.85,106800.0,12.83,12.85,12.83,12.85,106800.0
2013-10-25 13:40:00,12.84,12.85,12.83,12.84,43800.0,12.84,12.85,12.83,12.84,43800.0
2013-10-25 13:50:00,12.84,12.84,12.83,12.83,85200.0,12.84,12.84,12.83,12.83,85200.0
2013-10-25 14:00:00,12.84,12.84,12.83,12.84,153000.0,12.84,12.84,12.83,12.84,153000.0
2013-10-25 14:10:00,12.84,12.86,12.84,12.85,162000.0,12.84,12.86,12.84,12.85,162000.0
2013-10-25 14:20:00,12.85,12.86,12.85,12.86,71400.0,12.85,12.86,12.85,12.86,71400.0
2013-10-25 14:30:00,12.86,12.86,12.86,12.86,85200.0,12.86,12.86,12.86,12.86,85200.0
2013-10-25 14:40:00,12.86,12.87,12.86,12.86,119400.0,12.86,12.87,12.86,12.86,119400.0
2013-10-25 14:50:00,12.86,12.86,12.85,12.86,82800.0,12.86,12.86,12.85,12.86,82800.0
2013-10-25 15:00:00,12.86,12.86,12.84,12.84,200400.0,12.86,12.86,12.84,12.84,200400.0
2013-10-25 15:10:00,12.84,12.85,12.83,12.84,193200.0,12.84,12.85,12.83,12.84,193200.0
2013-10-25 15:20:00,12.84,12.85,12.83,12.83,132600.0,12.84,12.85,12.83,12.83,132600.0
2013-10-25 15:30:00,12.83,12.83,12.81,12.81,405600.0,12.83,12.83,12.81,12.81,405600.0
2013-10-25 15:40:00,12.81,12.83,12.81,12.83,389400.0,12.81,12.83,12.81,12.83,389400.0
2013-10-25 15:50:00,12.83,12.84,12.82,12.84,676800.0,12.83,12.84,12.82,12.84,676800.0
2013-10-28 09:30:00,12.19,12.36,11.97,12.02,2100000.0,12.19,12.36,11.97,12.02,2100000.0
2013-10-28 09:40:00,12.02,12.24,12.02,12.21,1330200.0,12.02,12.24,12.02,12.21,1330200.0
2013-10-28 09:50:00,12.21,12.28,12.18,12.21,853800.0,12.21,12.28,12.18,12.21,853800.0
2013-10-28 10:00:00,12.21,12.24,12.12,12.17,984000.0,12.21,12.24,12.12,12.17,984000.0
2013-10-28 10:10:00,12.17,12.23,12.17,12.22,987600.0,12.17,12.23,12.17,12.22,987600.0
2013-10-28 10:20:00,12.23,12.33,12.21,12.32,1034400.0,12.23,12.33,12.21,12.32,1034400.0
2013-10-28 10:30:00,12.32,12.33,12.25,12.27,931800.0,12.32,12.33,12.25,12.27,931800.0
2013-10-28 10:40:00,12.27,12.27,12.21,12.25,694200.0,12.27,12.27,12.21,12.25,694200.0
2013-10-28 10:50:00,12.25,12.26,12.24,12.24,367800.0,12.25,12.26,12.24,12.24,367800.0
2013-10-28 11:00:00,12.24,12.25,12.21,12.22,439200.0,12.24,12.25,12.21,12.22,439200.0
2013-10-28 11:10:00,12.22,12.23,12.21,12.21,315000.0,12.22,12.23,12.21,12.21,315000.0
2013-10-28 11:20:00,12.21,12.25,12.2,12.23,378000.0,12.21,12.25,12.2,12.23,378000.0
2013-10-28 11:30:00,12.23,12.24,12.21,12.22,228000.0,12.23,12.24,12.21,12.22,228000.0
2013-10-28 11:40:00,12.22,12.25,12.21,12.22,287400.0,12.22,12.25,12.21,12.22,287400.0
2013-10-28 11:50:00,12.23,12.25,12.22,12.24,172800.0,12.23,12.25,12.22,12.24,172800.0
2013-10-28 12:00:00,12.24,12.33,12.23,12.31,303000.0,12.24,12.33,12.23,12.31,303000.0
2013-10-28 12:10:00,12.31,12.33,12.28,12.3,237600.0,12.31,12.33,12.28,12.3,237600.0
2013-10-28 12:20:00,12.29,12.3,12.25,12.27,213000.0,12.29,12.3,12.25,12.27,213000.0
2013-10-28 12:30:00,12.26,12.27,12.25,12.25,118200.0,12.26,12.27,12.25,12.25,118200.0
2013-10-28 12:40:00,12.25,12.29,12.24,12.29,283200.0,12.25,12.29,12.24,12.29,283200.0
2013-10-28 12:50:00,12.29,12.41,12.29,12.38,591000.0,12.29,12.41,12.29,12.38,591000.0
2013-10-28 13:00:00,12.38,12.51,12.38,12.47,609000.0,12.38,12.51,12.38,12.47,609000.0
2013-10-28 13:10:00,12.47,12.5,12.42,12.49,301800.0,12.47,12.5,12.42,12.49,301800.0
2013-10-28 13:20:00,12.49,12.49,12.41,12.45,163800.0,12.49,12.49,12.41,12.45,163800.0
2013-10-28 13:30:00,12.45,12.46,12.44,12.44,143400.0,12.45,12.46,12.44,12.44,143400.0
2013-10-28 13:40:00,12.45,12.47,12.44,12.47,112800.0,12.45,12.47,12.44,12.47,112800.0
2013-10-28 13:50:00,12.47,12.51,12.46,12.5,189600.0,12.47,12.51,12.46,12.5,189600.0
2013-10-28 14:00:00,12.49,12.5,12.46,12.47,169800.0,12.49,12.5,12.46,12.47,169800.0
2013-10-28 14:10:00,12.46,12.46,12.38,12.38,181200.0,12.46,12.46,12.38,12.38,181200.0
2013-10-28 14:20:00,12.38,12.39,12.35,12.37,295800.0,12.38,12.39,12.35,12.37,295800.0
2013-10-28 14:30:00,12.36,12.38,12.33,12.35,228600.0,12.36,12.38,12.33,12.35,228600.0
2013-10-28 14:40:00,12.35,12.38,12.34,12.35,244800.0,12.35,12.38,12.34,12.35,244800.0
2013-10-28 14:50:00,12.36,12.36,12.33,12.34,171000.0,12.36,12.36,12.33,12.34,171000.0
2013-10-28 15:00:00,12.34,12.35,12.26,12.26,520200.0,12.34,12.35,12.26,12.26,520200.0
2013-10-28 15:10:00,12.26,12.27,12.23,12.25,573600.0,12.26,12.27,12.23,12.25,573600.0
2013-10-28 15:20:00,12.25,12.26,12.22,12.22,559800.0,12.25,12.26,12.22,12.22,559800.0
2013-10-28 15:30:00,12.22,12.26,12.22,12.25,660600.0,12.22,12.26,12.22,12.25,660600.0
2013-10-28 15:40:00,12.25,12.26,12.17,12.2,1190400.0,12.25,12.26,12.17,12.2,1190400.0
2013-10-28 15:50:00,12.2,12.23,12.2,12.21,1336800.0,12.2,12.23,12.2,12.21,1336800.0
2013-10-29 09:30:00,12.19,12.21,12.07,12.13,330000.0,12.19,12.21,12.07,12.13,330000.0
2013-10-29 09:40:00,12.13,12.19,12.12,12.14,131400.0,12.13,12.19,12.12,12.14,131400.0
2013-10-29 09:50:00,12.16,12.23,12.16,12.2,157200.0,12.16,12.23,12.16,12.2,157200.0
2013-10-29 10:00:00,12.2,12.23,12.2,12.22,130200.0,12.2,12.23,12.2,12.22,130200.0
2013-10-29 10:10:00,12.22,12.25,12.21,12.24,201000.0,12.22,12.25,12.21,12.24,201000.0
2013-10-29 10:20:00,12.25,12.28,12.23,12.27,209400.0,12.25,12.28,12.23,12.27,209400.0
2013-10-29 10:30:00,12.27,12.3,12.27,12.29,127800.0,12.27,12.3,12.27,12.29,127800.0
2013-10-29 10:40:00,12.29,12.3,12.28,12.3,84600.0,12.29,12.3,12.28,12.3,84600.0
2013-10-29 10:50:00,12.3,12.31,12.29,12.3,167400.0,12.3,12.31,12.29,12.3,167400.0
2013-10-29 11:00:00,12.3,12.34,12.3,12.32,106800.0,12.3,12.34,12.3,12.32,106800.0
2013-10-29 11:10:00,12.32,12.32,12.26,12.26,142200.0,12.32,12.32,12.26,12.26,142200.0
2013-10-29 11:20:00,12.26,12.27,12.25,12.25,108600.0,12.26,12.27,12.25,12.25,108600.0
2013-10-29 11:30:00,12.26,12.26,12.22,12.22,87600.0,12.26,12.26,12.22,12.22,87600.0
2013-10-29 11:40:00,12.21,12.25,12.21,12.23,103200.0,12.21,12.25,12.21,12.23,103200.0
2013-10-29 11:50:00,12.23,12.25,12.22,12.23,112200.0,12.23,12.25,12.22,12.23,112200.0
2013-10-29 12:00:00,12.23,12.25,12.22,12.22,127800.0,12.23,12.25,12.22,12.22,127800.0
2013-10-29 12:10:00,12.22,12.23,12.22,12.23,56400.0,12.22,12.23,12.22,12.23,56400.0
2013-10-29 12:20:00,12.23,12.24,12.22,12.23,82200.0,12.23,12.24,12.22,12.23,82200.0
2013-10-29 12:30:00,12.23,12.25,12.23,12.24,61800.0,12.23,12.25,12.23,12.24,61800.0
2013-10-29 12:40:00,12.24,12.24,12.22,12.22,91200.0,12.24,12.24,12.22,12.22,91200.0
2013-10-29 12:50:00,12.22,12.24,12.22,12.23,78600.0,12.22,12.24,12.22,12.23,78600.0
2013-10-29 13:00:00,12.23,12.23,12.2,12.2,91800.0,12.23,12.23,12.2,12.2,91800.0
2013-10-29 13:10:00,12.2,12.21,12.19,12.19,81600.0,12.2,12.21,12.19,12.19,81600.0
2013-10-29 13:20:00,12.19,12.2,12.18,12.19,75000.0,12.19,12.2,12.18,12.19,75000.0
2013-10-29 13:30:00,12.19,12.19,12.18,12.18,63000.0,12.19,12.19,12.18,12.18,63000.0
2013-10-29 13:40:00,12.19,12.19,12.17,12.19,54000.0,12.19,12.19,12.17,12.19,54000.0
2013-10-29 13:50:00,12.19,12.2,12.19,12.2,65400.0,12.19,12.2,12.19,12.2,65400.0
2013-10-29 14:00:00,12.2,12.2,12.09,12.09,579000.0,12.2,12.2,12.09,12.09,579000.0
2013-10-29 14:10:00,12.09,12.1,11.64,11.69,4597800.0,12.09,12.1,11.64,11.69,4597800.0
2013-10-29 14:20:00,11.69,11.75,11.47,11.48,4950600.0,11.69,11.75,11.47,11.48,4950600.0
2013-10-29 14:30:00,11.46,11.74,11.4,11.72,3601800.0,11.46,11.74,11.4,11.72,3601800.0
2013-10-29 14:40:00,11.72,11.77,11.65,11.7,2287800.0,11.72,11.77,11.65,11.7,2287800.0
2013-10-29 14:50:00,11.7,11.74,11.66,11.7,1513800.0,11.7,11.74,11.66,11.7,1513800.0
2013-10-29 15:00:00,11.7,11.72,11.64,11.66,1853400.0,11.7,11.72,11.64,11.66,1853400.0
2013-10-29 15:10:00,11.66,11.68,11.64,11.66,3670200.0,11.66,11.68,11.64,11.66,3670200.0
2013-10-29 15:20:00,11.66,11.69,11.65,11.67,2313600.0,11.66,11.69,11.65,11.67,2313600.0
2013-10-29 15:30:00,11.67,11.68,11.62,11.66,2376600.0,11.67,11.68,11.62,11.66,2376600.0
2013-10-29 15:40:00,11.66,11.72,11.64,11.7,1926000.0,11.66,11.72,11.64,11.7,1926000.0
2013-10-29 15:50:00,11.7,11.7,11.54,11.63,3451200.0,11.7,11.7,11.54,11.63,3451200.0
2013-10-30 09:30:00,11.22,11.23,11.0,11.16,2740800.0,11.22,11.23,11.0,11.16,2740800.0
2013-10-30 09:40:00,11.16,11.17,11.06,11.07,2808600.0,11.16,11.17,11.06,11.07,2808600.0
2013-10-30 09:50:00,11.07,11.08,10.96,11.02,3218400.0,11.07,11.08,10.96,11.02,3218400.0
2013-10-30 10:00:00,11.02,11.03,10.98,10.99,1508400.0,11.02,11.03,10.98,10.99,1508400.0
2013-10-30 10:10:00,10.99,11.0,10.97,10.99,820200.0,10.99,11.0,10.97,10.99,820200.0
2013-10-30 10:20:00,10.98,11.04,10.98,11.03,1135800.0,10.98,11.04,10.98,11.03,1135800.0
2013-10-30 10:30:00,11.03,11.05,11.0,11.03,595800.0,11.03,11.05,11.0,11.03,595800.0
2013-10-30 10:40:00,11.03,11.04,10.97,11.03,888000.0,11.03,11.04,10.97,11.03,888000.0
2013-10-30 10:50:00,11.03,11.04,11.0,11.03,1127400.0,11.03,11.04,11.0,11.03,1127400.0
2013-10-30 11:00:00,11.03,11.04,11.0,11.04,637800.0,11.03,11.04,11.0,11.04,637800.0
2013-10-30 11:10:00,11.04,11.11,11.03,11.05,627000.0,11.04,11.11,11.03,11.05,627000.0
2013-10-30 11:20:00,11.05,11.06,11.01,11.01,519000.0,11.05,11.06,11.01,11.01,519000.0
2013-10-30 11:30:00,11.02,11.07,11.02,11.07,338400.0,11.02,11.07,11.02,11.07,338400.0
2013-10-30 11:40:00,11.07,11.08,11.02,11.03,575400.0,11.07,11.08,11.02,11.03,575400.0
2013-10-30 11:50:00,11.03,11.05,11.02,11.04,920400.0,11.03,11.05,11.02,11.04,920400.0
2013-10-30 12:00:00,11.04,11.08,11.04,11.05,274800.0,11.04,11.08,11.04,11.05,274800.0
2013-10-30 12:10:00,11.05,11.06,11.04,11.04,210600.0,11.05,11.06,11.04,11.04,210600.0
2013-10-30 12:20:00,11.05,11.05,11.03,11.04,333600.0,11.05,11.05,11.03,11.04,333600.0
2013-10-30 12:30:00,11.04,11.06,11.02,11.02,264600.0,11.04,11.06,11.02,11.02,264600.0
2013-10-30 12:40:00,11.02,11.03,11.02,11.03,228600.0,11.02,11.03,11.02,11.03,228600.0
2013-10-30 12:50:00,11.03,11.04,11.03,11.03,156600.0,11.03,11.04,11.03,11.03,156600.0
2013-10-30 13:00:00,11.03,11.03,11.01,11.03,358200.0,11.03,11.03,11.01,11.03,358200.0
2013-10-30 13:10:00,11.03,11.05,11.03,11.05,181800.0,11.03,11.05,11.03,11.05,181800.0
2013-10-30 13:20:00,11.04,11.05,11.03,11.03,312000.0,11.04,11.05,11.03,11.03,312000.0
2013-10-30 13:30:00,11.03,11.04,11.02,11.04,549600.0,11.03,11.04,11.02,11.04,549600.0
2013-10-30 13:40:00,11.04,11.06,11.04,11.06,129000.0,11.04,11.06,11.04,11.06,129000.0
2013-10-30 13:50:00,11.06,11.07,11.03,11.03,122400.0,11.06,11.07,11.03,11.03,122400.0
2013-10-30 14:00:00,11.04,11.08,11.01,11.02,526800.0,11.04,11.08,11.01,11.02,526800.0
2013-10-30 14:10:00,11.02,11.03,10.98,10.98,696000.0,11.02,11.03,10.98,10.98,696000.0
2013-10-30 14:20:00,10.99,11.02,10.97,11.01,532200.0,10.99,11.02,10.97,11.01,532200.0
2013-10-30 14:30:00,11.0,11.03,10.97,11.03,343800.0,11.0,11.03,10.97,11.03,343800.0
2013-10-30 14:40:00,11.03,11.03,10.99,11.01,666600.0,11.03,11.03,10.99,11.01,666600.0
2013-10-30 14:50:00,11.01,11.05,11.01,11.04,510000.0,11.01,11.05,11.01,11.04,510000.0
2013-10-30 15:00:00,11.04,11.08,11.04,11.05,477600.0,11.04,11.08,11.04,11.05,477600.0
2013-10-30 15:10:00,11.05,11.05,11.02,11.03,517800.0,11.05,11.05,11.02,11.03,517800.0
2013-10-30 15:20:00,11.03,11.03,11.03,11.03,483000.0,11.03,11.03,11.03,11.03,483000.0
2013-10-30 15:30:00,11.03,11.03,11.0,11.01,784800.0,11.03,11.03,11.0,11.01,784800.0
2013-10-30 15:40:00,11.01,11.04,11.01,11.02,840600.0,11.01,11.04,11.01,11.02,840600.0
2013-10-30 15:50:00,11.03,11.07,11.02,11.05,1869000.0,11.03,11.07,11.02,11.05,1869000.0
2013-10-31 09:30:00,11.03,11.05,10.97,10.99,601800.0,11.03,11.05,10.97,10.99,601800.0
2013-10-31 09:40:00,10.99,10.99,10.94,10.94,520200.0,10.99,10.99,10.94,10.94,520200.0
2013-10-31 09:50:00,10.95,10.95,10.88,10.88,683400.0,10.95,10.95,10.88,10.88,683400.0
2013-10-31 10:00:00,10.88,10.9,10.82,10.89,1156800.0,10.88,10.9,10.82,10.89,1156800.0
2013-10-31 10:10:00,10.89,10.95,10.89,10.91,982800.0,10.89,10.95,10.89,10.91,982800.0
2013-10-31 10:20:00,10.91,10.94,10.9,10.91,326400.0,10.91,10.94,10.9,10.91,326400.0
2013-10-31 10:30:00,10.92,10.93,10.88,10.91,728400.0,10.92,10.93,10.88,10.91,728400.0
2013-10-31 10:40:00,10.91,10.92,10.88,10.91,413400.0,10.91,10.92,10.88,10.91,413400.0
2013-10-31 10:50:00,10.91,10.92,10.89,10.9,270000.0,10.91,10.92,10.89,10.9,270000.0
2013-10-31 11:00:00,10.9,10.9,10.88,10.88,258600.0,10.9,10.9,10.88,10.88,258600.0
2013-10-31 11:10:00,10.88,10.9,10.87,10.88,391200.0,10.88,10.9,10.87,10.88,391200.0
2013-10-31 11:20:00,10.88,10.89,10.87,10.88,412800.0,10.88,10.89,10.87,10.88,412800.0
2013-10-31 11:30:00,10.88,10.89,10.87,10.88,350400.0,10.88,10.89,10.87,10.88,350400.0
2013-10-31 11:40:00,10.88,10.88,10.85,10.85,265200.0,10.88,10.88,10.85,10.85,265200.0
2013-10-31 11:50:00,10.85,10.85,10.83,10.83,604200.0,10.85,10.85,10.83,10.83,604200.0
2013-10-31 12:00:00,10.83,10.84,10.83,10.83,436200.0,10.83,10.84,10.83,10.83,436200.0
2013-10-31 12:10:00,10.83,10.85,10.83,10.84,733200.0,10.83,10.85,10.83,10.84,733200.0
2013-10-31 12:20:00,10.84,10.86,10.83,10.83,433800.0,10.84,10.86,10.83,10.83,433800.0
2013-10-31 12:30:00,10.83,10.84,10.81,10.84,261000.0,10.83,10.84,10.81,10.84,261000.0
2013-10-31 12:40:00,10.84,10.88,10.82,10.82,332400.0,10.84,10.88,10.82,10.82,332400.0
2013-10-31 12:50:00,10.82,10.84,10.82,10.83,259800.0,10.82,10.84,10.82,10.83,259800.0
2013-10-31 13:00:00,10.83,10.84,10.83,10.83,132600.0,10.83,10.84,10.83,10.83,132600.0
2013-10-31 13:10:00,10.83,10.84,10.82,10.82,133800.0,10.83,10.84,10.82,10.82,133800.0
2013-10-31 13:20:00,10.82,10.84,10.82,10.83,433200.0,10.82,10.84,10.82,10.83,433200.0
2013-10-31 13:30:00,10.83,10.84,10.82,10.83,150600.0,10.83,10.84,10.82,10.83,150600.0
2013-10-31 13:40:00,10.84,10.85,10.83,10.84,343800.0,10.84,10.85,10.83,10.84,343800.0
2013-10-31 13:50:00,10.84,10.84,10.82,10.82,141600.0,10.84,10.84,10.82,10.82,141600.0
2013-10-31 14:00:00,10.82,10.84,10.82,10.83,210600.0,10.82,10.84,10.82,10.83,210600.0
2013-10-31 14:10:00,10.83,10.86,10.83,10.85,246000.0,10.83,10.86,10.83,10.85,246000.0
2013-10-31 14:20:00,10.85,10.86,10.85,10.86,236400.0,10.85,10.86,10.85,10.86,236400.0
2013-10-31 14:30:00,10.86,10.87,10.85,10.87,342000.0,10.86,10.87,10.85,10.87,342000.0
2013-10-31 14:40:00,10.87,10.89,10.87,10.89,273600.0,10.87,10.89,10.87,10.89,273600.0
2013-10-31 14:50:00,10.89,10.89,10.88,10.88,727200.0,10.89,10.89,10.88,10.88,727200.0
2013-10-31 15:00:00,10.88,10.88,10.86,10.87,480000.0,10.88,10.88,10.86,10.87,480000.0
2013-10-31 15:10:00,10.87,10.88,10.86,10.87,375600.0,10.87,10.88,10.86,10.87,375600.0
2013-10-31 15:20:00,10.87,10.88,10.85,10.85,369600.0,10.87,10.88,10.85,10.85,369600.0
2013-10-31 15:30:00,10.85,10.88,10.85,10.87,593400.0,10.85,10.88,10.85,10.87,593400.0
2013-10-31 15:40:00,10.87,10.88,10.86,10.87,724800.0,10.87,10.88,10.86,10.87,724800.0
2013-10-31 15:50:00,10.86,10.89,10.86,10.87,2325600.0,10.86,10.89,10.86,10.87,2325600.0
2013-11-01 09:30:00,10.91,10.94,10.87,10.87,196800.0,10.91,10.94,10.87,10.87,196800.0
2013-11-01 09:40:00,10.89,10.9,10.83,10.83,202200.0,10.89,10.9,10.83,10.83,202200.0
2013-11-01 09:50:00,10.84,10.85,10.82,10.84,298200.0,10.84,10.85,10.82,10.84,298200.0
2013-11-01 10:00:00,10.83,10.86,10.82,10.85,132600.0,10.83,10.86,10.82,10.85,132600.0
2013-11-01 10:10:00,10.85,10.85,10.77,10.78,190200.0,10.85,10.85,10.77,10.78,190200.0
2013-11-01 10:20:00,10.78,10.81,10.77,10.8,355800.0,10.78,10.81,10.77,10.8,355800.0
2013-11-01 10:30:00,10.79,10.81,10.78,10.8,155400.0,10.79,10.81,10.78,10.8,155400.0
2013-11-01 10:40:00,10.8,10.82,10.79,10.8,115800.0,10.8,10.82,10.79,10.8,115800.0
2013-11-01 10:50:00,10.8,10.81,10.78,10.79,73200.0,10.8,10.81,10.78,10.79,73200.0
2013-11-01 11:00:00,10.78,10.79,10.76,10.78,310200.0,10.78,10.79,10.76,10.78,310200.0
2013-11-01 11:10:00,10.78,10.78,10.76,10.77,272400.0,10.78,10.78,10.76,10.77,272400.0
2013-11-01 11:20:00,10.77,10.8,10.77,10.77,97800.0,10.77,10.8,10.77,10.77,97800.0
2013-11-01 11:30:00,10.77,10.78,10.76,10.76,191400.0,10.77,10.78,10.76,10.76,191400.0
2013-11-01 11:40:00,10.76,10.76,10.73,10.75,210600.0,10.76,10.76,10.73,10.75,210600.0
2013-11-01 11:50:00,10.75,10.76,10.74,10.74,96600.0,10.75,10.76,10.74,10.74,96600.0
2013-11-01 12:00:00,10.74,10.75,10.72,10.74,91800.0,10.74,10.75,10.72,10.74,91800.0
2013-11-01 12:10:00,10.73,10.74,10.72,10.73,201600.0,10.73,10.74,10.72,10.73,201600.0
2013-11-01 12:20:00,10.73,10.74,10.73,10.73,93000.0,10.73,10.74,10.73,10.73,93000.0
2013-11-01 12:30:00,10.73,10.74,10.72,10.72,104400.0,10.73,10.74,10.72,10.72,104400.0
2013-11-01 12:40:00,10.72,10.72,10.71,10.72,84600.0,10.72,10.72,10.71,10.72,84600.0
2013-11-01 12:50:00,10.72,10.74,10.72,10.73,171000.0,10.72,10.74,10.72,10.73,171000.0
2013-11-01 13:00:00,10.73,10.74,10.72,10.72,50400.0,10.73,10.74,10.72,10.72,50400.0
2013-11-01 13:10:00,10.72,10.73,10.72,10.72,61200.0,10.72,10.73,10.72,10.72,61200.0
2013-11-01 13:20:00,10.72,10.73,10.72,10.72,121200.0,10.72,10.73,10.72,10.72,121200.0
2013-11-01 13:30:00,10.72,10.72,10.69,10.7,462600.0,10.72,10.72,10.69,10.7,462600.0
2013-11-01 13:40:00,10.7,10.71,10.69,10.7,309600.0,10.7,10.71,10.69,10.7,309600.0
2013-11-01 13:50:00,10.7,10.7,10.67,10.68,375600.0,10.7,10.7,10.67,10.68,375600.0
2013-11-01 14:00:00,10.68,10.7,10.68,10.69,229200.0,10.68,10.7,10.68,10.69,229200.0
2013-11-01 14:10:00,10.7,10.7,10.68,10.68,213600.0,10.7,10.7,10.68,10.68,213600.0
2013-11-01 14:20:00,10.68,10.68,10.67,10.68,207000.0,10.68,10.68,10.67,10.68,207000.0
2013-11-01 14:30:00,10.68,10.7,10.67,10.7,170400.0,10.68,10.7,10.67,10.7,170400.0
2013-11-01 14:40:00,10.7,10.73,10.7,10.7,147000.0,10.7,10.73,10.7,10.7,147000.0
2013-11-01 14:50:00,10.7,10.71,10.69,10.71,633000.0,10.7,10.71,10.69,10.71,633000.0
2013-11-01 15:00:00,10.71,10.71,10.7,10.71,178800.0,10.71,10.71,10.7,10.71,178800.0
2013-11-01 15:10:00,10.71,10.71,10.7,10.71,301800.0,10.71,10.71,10.7,10.71,301800.0
2013-11-01 15:20:00,10.71,10.71,10.71,10.71,175800.0,10.71,10.71,10.71,10.71,175800.0
2013-11-01 15:30:00,10.71,10.72,10.7,10.72,313200.0,10.71,10.72,10.7,10.72,313200.0
2013-11-01 15:40:00,10.72,10.73,10.72,10.72,473400.0,10.72,10.73,10.72,10.72,473400.0
2013-11-01 15:50:00,10.72,10.72,10.71,10.71,901200.0,10.72,10.72,10.71,10.71,901200.0
2013-11-04 09:30:00,10.72,10.73,10.67,10.69,301200.0,10.72,10.73,10.67,10.69,301200.0
2013-11-04 09:40:00,10.69,10.69,10.64,10.64,217200.0,10.69,10.69,10.64,10.64,217200.0
2013-11-04 09:50:00,10.64,10.66,10.64,10.66,270000.0,10.64,10.66,10.64,10.66,270000.0
2013-11-04 10:00:00,10.65,10.66,10.63,10.64,238200.0,10.65,10.66,10.63,10.64,238200.0
2013-11-04 10:10:00,10.65,10.66,10.64,10.65,315600.0,10.65,10.66,10.64,10.65,315600.0
2013-11-04 10:20:00,10.65,10.66,10.65,10.66,301800.0,10.65,10.66,10.65,10.66,301800.0
2013-11-04 10:30:00,10.66,10.66,10.65,10.65,244200.0,10.66,10.66,10.65,10.65,244200.0
2013-11-04 10:40:00,10.65,10.66,10.65,10.66,211800.0,10.65,10.66,10.65,10.66,211800.0
2013-11-04 10:50:00,10.66,10.66,10.62,10.64,405600.0,10.66,10.66,10.62,10.64,405600.0
2013-11-04 11:00:00,10.64,10.65,10.63,10.64,489000.0,10.64,10.65,10.63,10.64,489000.0
2013-11-04 11:10:00,10.65,10.65,10.62,10.63,358200.0,10.65,10.65,10.62,10.63,358200.0
2013-11-04 11:20:00,10.63,10.63,10.61,10.62,119400.0,10.63,10.63,10.61,10.62,119400.0
2013-11-04 11:30:00,10.62,10.62,10.61,10.62,303000.0,10.62,10.62,10.61,10.62,303000.0
2013-11-04 11:40:00,10.62,10.63,10.61,10.61,171600.0,10.62,10.63,10.61,10.61,171600.0
2013-11-04 11:50:00,10.61,10.61,10.59,10.6,184800.0,10.61,10.61,10.59,10.6,184800.0
2013-11-04 12:00:00,10.6,10.6,10.59,10.6,142800.0,10.6,10.6,10.59,10.6,142800.0
2013-11-04 12:10:00,10.6,10.61,10.59,10.6,337800.0,10.6,10.61,10.59,10.6,337800.0
2013-11-04 12:20:00,10.6,10.61,10.6,10.6,110400.0,10.6,10.61,10.6,10.6,110400.0
2013-11-04 12:30:00,10.6,10.6,10.59,10.6,244200.0,10.6,10.6,10.59,10.6,244200.0
2013-11-04 12:40:00,10.6,10.6,10.59,10.6,169800.0,10.6,10.6,10.59,10.6,169800.0
2013-11-04 12:50:00,10.6,10.6,10.58,10.58,302400.0,10.6,10.6,10.58,10.58,302400.0
2013-11-04 13:00:00,10.58,10.58,10.56,10.58,246000.0,10.58,10.58,10.56,10.58,246000.0
2013-11-04 13:10:00,10.58,10.59,10.58,10.59,57600.0,10.58,10.59,10.58,10.59,57600.0
2013-11-04 13:20:00,10.59,10.6,10.58,10.59,116400.0,10.59,10.6,10.58,10.59,116400.0
2013-11-04 13:30:00,10.59,10.6,10.58,10.59,115200.0,10.59,10.6,10.58,10.59,115200.0
2013-11-04 13:40:00,10.59,10.6,10.58,10.59,85800.0,10.59,10.6,10.58,10.59,85800.0
2013-11-04 13:50:00,10.58,10.59,10.58,10.58,106800.0,10.58,10.59,10.58,10.58,106800.0
2013-11-04 14:00:00,10.58,10.59,10.56,10.59,663600.0,10.58,10.59,10.56,10.59,663600.0
2013-11-04 14:10:00,10.58,10.59,10.56,10.58,340800.0,10.58,10.59,10.56,10.58,340800.0
2013-11-04 14:20:00,10.58,10.58,10.51,10.52,603000.0,10.58,10.58,10.51,10.52,603000.0
2013-11-04 14:30:00,10.52,10.54,10.52,10.53,271800.0,10.52,10.54,10.52,10.53,271800.0
2013-11-04 14:40:00,10.53,10.53,10.51,10.51,332400.0,10.53,10.53,10.51,10.51,332400.0
2013-11-04 14:50:00,10.51,10.52,10.47,10.5,883800.0,10.51,10.52,10.47,10.5,883800.0
2013-11-04 15:00:00,10.5,10.58,10.49,10.55,516600.0,10.5,10.58,10.49,10.55,516600.0
2013-11-04 15:10:00,10.55,10.55,10.52,10.54,517800.0,10.55,10.55,10.52,10.54,517800.0
2013-11-04 15:20:00,10.53,10.56,10.53,10.55,294000.0,10.53,10.56,10.53,10.55,294000.0
2013-11-04 15:30:00,10.55,10.56,10.52,10.55,483600.0,10.55,10.56,10.52,10.55,483600.0
2013-11-04 15:40:00,10.55,10.56,10.54,10.55,424800.0,10.55,10.56,10.54,10.55,424800.0
2013-11-04 15:50:00,10.55,10.56,10.54,10.54,1552800.0,10.55,10.56,10.54,10.54,1552800.0
2013-11-05 09:30:00,10.54,10.54,10.47,10.52,592200.0,10.54,10.54,10.47,10.52,592200.0
2013-11-05 09:40:00,10.51,10.53,10.48,10.53,280200.0,10.51,10.53,10.48,10.53,280200.0
2013-11-05 09:50:00,10.52,10.53,10.48,10.48,258600.0,10.52,10.53,10.48,10.48,258600.0
2013-11-05 10:00:00,10.48,10.49,10.45,10.46,307200.0,10.48,10.49,10.45,10.46,307200.0
2013-11-05 10:10:00,10.46,10.46,10.42,10.43,217800.0,10.46,10.46,10.42,10.43,217800.0
2013-11-05 10:20:00,10.43,10.45,10.42,10.42,195000.0,10.43,10.45,10.42,10.42,195000.0
2013-11-05 10:30:00,10.43,10.47,10.42,10.46,207000.0,10.43,10.47,10.42,10.46,207000.0
2013-11-05 10:40:00,10.46,10.49,10.46,10.48,167400.0,10.46,10.49,10.46,10.48,167400.0
2013-11-05 10:50:00,10.48,10.5,10.48,10.49,135000.0,10.48,10.5,10.48,10.49,135000.0
2013-11-05 11:00:00,10.49,10.52,10.48,10.49,161400.0,10.49,10.52,10.48,10.49,161400.0
2013-11-05 11:10:00,10.49,10.5,10.47,10.48,144600.0,10.49,10.5,10.47,10.48,144600.0
2013-11-05 11:20:00,10.48,10.48,10.46,10.47,58800.0,10.48,10.48,10.46,10.47,58800.0
2013-11-05 11:30:00,10.47,10.49,10.47,10.47,461400.0,10.47,10.49,10.47,10.47,461400.0
2013-11-05 11:40:00,10.47,10.48,10.47,10.47,244800.0,10.47,10.48,10.47,10.47,244800.0
2013-11-05 11:50:00,10.47,10.48,10.47,10.47,204000.0,10.47,10.48,10.47,10.47,204000.0
2013-11-05 12:00:00,10.47,10.47,10.46,10.46,190800.0,10.47,10.47,10.46,10.46,190800.0
2013-11-05 12:10:00,10.46,10.47,10.46,10.46,151800.0,10.46,10.47,10.46,10.46,151800.0
2013-11-05 12:20:00,10.46,10.47,10.45,10.45,123000.0,10.46,10.47,10.45,10.45,123000.0
2013-11-05 12:30:00,10.45,10.45,10.43,10.43,81600.0,10.45,10.45,10.43,10.43,81600.0
2013-11-05 12:40:00,10.43,10.43,10.41,10.41,281400.0,10.43,10.43,10.41,10.41,281400.0
2013-11-05 12:50:00,10.41,10.42,10.41,10.42,93000.0,10.41,10.42,10.41,10.42,93000.0
2013-11-05 13:00:00,10.42,10.43,10.41,10.42,112200.0,10.42,10.43,10.41,10.42,112200.0
2013-11-05 13:10:00,10.42,10.42,10.41,10.41,114600.0,10.42,10.42,10.41,10.41,114600.0
2013-11-05 13:20:00,10.41,10.43,10.4,10.43,163200.0,10.41,10.43,10.4,10.43,163200.0
2013-11-05 13:30:00,10.43,10.43,10.41,10.41,152400.0,10.43,10.43,10.41,10.41,152400.0
2013-11-05 13:40:00,10.41,10.42,10.41,10.42,106800.0,10.41,10.42,10.41,10.42,106800.0
2013-11-05 13:50:00,10.42,10.43,10.4,10.42,196800.0,10.42,10.43,10.4,10.42,196800.0
2013-11-05 14:00:00,10.42,10.44,10.42,10.42,118800.0,10.42,10.44,10.42,10.42,118800.0
2013-11-05 14:10:00,10.41,10.42,10.4,10.4,186000.0,10.41,10.42,10.4,10.4,186000.0
2013-11-05 14:20:00,10.41,10.43,10.4,10.4,327000.0,10.41,10.43,10.4,10.4,327000.0
2013-11-05 14:30:00,10.4,10.42,10.39,10.39,123600.0,10.4,10.42,10.39,10.39,123600.0
2013-11-05 14:40:00,10.39,10.4,10.36,10.38,394800.0,10.39,10.4,10.36,10.38,394800.0
2013-11-05 14:50:00,10.38,10.38,10.37,10.37,211800.0,10.38,10.38,10.37,10.37,211800.0
2013-11-05 15:00:00,10.38,10.39,10.37,10.39,150600.0,10.38,10.39,10.37,10.39,150600.0
2013-11-05 15:10:00,10.39,10.39,10.37,10.39,336000.0,10.39,10.39,10.37,10.39,336000.0
2013-11-05 15:20:00,10.39,10.4,10.39,10.4,219000.0,10.39,10.4,10.39,10.4,219000.0
2013-11-05 15:30:00,10.4,10.4,10.39,10.39,363600.0,10.4,10.4,10.39,10.39,363600.0
2013-11-05 15:40:00,10.4,10.41,10.39,10.41,515400.0,10.4,10.41,10.39,10.41,515400.0
2013-11-05 15:50:00,10.41,10.41,10.39,10.39,1000200.0,10.41,10.41,10.39,10.39,1000200.0
2013-11-06 09:30:00,10.42,10.47,10.38,10.47,343800.0,10.42,10.47,10.38,10.47,343800.0
2013-11-06 09:40:00,10.47,10.47,10.43,10.45,166200.0,10.47,10.47,10.43,10.45,166200.0
2013-11-06 09:50:00,10.45,10.47,10.4,10.4,437400.0,10.45,10.47,10.4,10.4,437400.0
2013-11-06 10:00:00,10.41,10.44,10.4,10.42,195600.0,10.41,10.44,10.4,10.42,195600.0
2013-11-06 10:10:00,10.42,10.43,10.41,10.42,284400.0,10.42,10.43,10.41,10.42,284400.0
2013-11-06 10:20:00,10.42,10.46,10.42,10.46,175800.0,10.42,10.46,10.42,10.46,175800.0
2013-11-06 10:30:00,10.45,10.49,10.45,10.46,217200.0,10.45,10.49,10.45,10.46,217200.0
2013-11-06 10:40:00,10.47,10.48,10.45,10.48,307800.0,10.47,10.48,10.45,10.48,307800.0
2013-11-06 10:50:00,10.48,10.48,10.46,10.46,132000.0,10.48,10.48,10.46,10.46,132000.0
2013-11-06 11:00:00,10.46,10.46,10.43,10.46,179400.0,10.46,10.46,10.43,10.46,179400.0
2013-11-06 11:10:00,10.45,10.46,10.44,10.46,184200.0,10.45,10.46,10.44,10.46,184200.0
2013-11-06 11:20:00,10.46,10.47,10.46,10.47,176400.0,10.46,10.47,10.46,10.47,176400.0
2013-11-06 11:30:00,10.47,10.47,10.45,10.46,150000.0,10.47,10.47,10.45,10.46,150000.0
2013-11-06 11:40:00,10.46,10.48,10.46,10.47,247200.0,10.46,10.48,10.46,10.47,247200.0
2013-11-06 11:50:00,10.48,10.48,10.47,10.48,104400.0,10.48,10.48,10.47,10.48,104400.0
2013-11-06 12:00:00,10.47,10.49,10.46,10.49,135000.0,10.47,10.49,10.46,10.49,135000.0
2013-11-06 12:10:00,10.5,10.51,10.49,10.5,202200.0,10.5,10.51,10.49,10.5,202200.0
2013-11-06 12:20:00,10.5,10.53,10.5,10.52,177600.0,10.5,10.53,10.5,10.52,177600.0
2013-11-06 12:30:00,10.52,10.53,10.48,10.51,238800.0,10.52,10.53,10.48,10.51,238800.0
2013-11-06 12:40:00,10.51,10.52,10.49,10.5,120600.0,10.51,10.52,10.49,10.5,120600.0
2013-11-06 12:50:00,10.51,10.52,10.5,10.51,181200.0,10.51,10.52,10.5,10.51,181200.0
2013-11-06 13:00:00,10.51,10.51,10.5,10.5,161400.0,10.51,10.51,10.5,10.5,161400.0
2013-11-06 13:10:00,10.5,10.52,10.49,10.5,142800.0,10.5,10.52,10.49,10.5,142800.0
2013-11-06 13:20:00,10.5,10.52,10.5,10.5,150600.0,10.5,10.52,10.5,10.5,150600.0
2013-11-06 13:30:00,10.5,10.5,10.48,10.48,114000.0,10.5,10.5,10.48,10.48,114000.0
2013-11-06 13:40:00,10.48,10.48,10.46,10.46,89400.0,10.48,10.48,10.46,10.46,89400.0
2013-11-06 13:50:00,10.46,10.47,10.44,10.44,124200.0,10.46,10.47,10.44,10.44,124200.0
2013-11-06 14:00:00,10.44,10.44,10.41,10.42,255600.0,10.44,10.44,10.41,10.42,255600.0
2013-11-06 14:10:00,10.41,10.42,10.4,10.41,108600.0,10.41,10.42,10.4,10.41,108600.0
2013-11-06 14:20:00,10.41,10.42,10.4,10.41,249600.0,10.41,10.42,10.4,10.41,249600.0
2013-11-06 14:30:00,10.41,10.42,10.41,10.42,174600.0,10.41,10.42,10.41,10.42,174600.0
2013-11-06 14:40:00,10.42,10.44,10.42,10.43,136800.0,10.42,10.44,10.42,10.43,136800.0
2013-11-06 14:50:00,10.43,10.45,10.4,10.4,279600.0,10.43,10.45,10.4,10.4,279600.0
2013-11-06 15:00:00,10.4,10.42,10.4,10.41,210000.0,10.4,10.42,10.4,10.41,210000.0
2013-11-06 15:10:00,10.41,10.42,10.4,10.42,188400.0,10.41,10.42,10.4,10.42,188400.0
2013-11-06 15:20:00,10.42,10.43,10.41,10.43,238800.0,10.42,10.43,10.41,10.43,238800.0
2013-11-06 15:30:00,10.43,10.44,10.42,10.44,627600.0,10.43,10.44,10.42,10.44,627600.0
2013-11-06 15:40:00,10.44,10.44,10.41,10.41,346800.0,10.44,10.44,10.41,10.41,346800.0
2013-11-06 15:50:00,10.41,10.43,10.41,10.43,580200.0,10.41,10.43,10.41,10.43,580200.0
2013-11-07 09:30:00,10.47,10.53,10.44,10.53,283200.0,10.47,10.53,10.44,10.53,283200.0
2013-11-07 09:40:00,10.53,10.58,10.53,10.55,286800.0,10.53,10.58,10.53,10.55,286800.0
2013-11-07 09:50:00,10.56,10.58,10.53,10.54,328200.0,10.56,10.58,10.53,10.54,328200.0
2013-11-07 10:00:00,10.54,10.61,10.52,10.6,386400.0,10.54,10.61,10.52,10.6,386400.0
2013-11-07 10:10:00,10.6,10.6,10.54,10.55,395400.0,10.6,10.6,10.54,10.55,395400.0
2013-11-07 10:20:00,10.56,10.61,10.55,10.61,322200.0,10.56,10.61,10.55,10.61,322200.0
2013-11-07 10:30:00,10.61,10.61,10.53,10.54,366000.0,10.61,10.61,10.53,10.54,366000.0
2013-11-07 10:40:00,10.54,10.55,10.51,10.54,274200.0,10.54,10.55,10.51,10.54,274200.0
2013-11-07 10:50:00,10.55,10.56,10.52,10.53,277200.0,10.55,10.56,10.52,10.53,277200.0
2013-11-07 11:00:00,10.53,10.58,10.53,10.56,205800.0,10.53,10.58,10.53,10.56,205800.0
2013-11-07 11:10:00,10.56,10.59,10.55,10.59,187800.0,10.56,10.59,10.55,10.59,187800.0
2013-11-07 11:20:00,10.59,10.62,10.58,10.6,132600.0,10.59,10.62,10.58,10.6,132600.0
2013-11-07 11:30:00,10.61,10.63,10.6,10.63,118200.0,10.61,10.63,10.6,10.63,118200.0
2013-11-07 11:40:00,10.63,10.69,10.63,10.67,450600.0,10.63,10.69,10.63,10.67,450600.0
2013-11-07 11:50:00,10.67,10.68,10.63,10.63,119400.0,10.67,10.68,10.63,10.63,119400.0
2013-11-07 12:00:00,10.63,10.64,10.62,10.62,148800.0,10.63,10.64,10.62,10.62,148800.0
2013-11-07 12:10:00,10.63,10.63,10.61,10.63,138000.0,10.63,10.63,10.61,10.63,138000.0
2013-11-07 12:20:00,10.63,10.64,10.63,10.63,100800.0,10.63,10.64,10.63,10.63,100800.0
2013-11-07 12:30:00,10.63,10.65,10.63,10.64,150600.0,10.63,10.65,10.63,10.64,150600.0
2013-11-07 12:40:00,10.64,10.66,10.64,10.65,105000.0,10.64,10.66,10.64,10.65,105000.0
2013-11-07 12:50:00,10.65,10.65,10.63,10.63,97800.0,10.65,10.65,10.63,10.63,97800.0
2013-11-07 13:00:00,10.63,10.65,10.63,10.64,172800.0,10.63,10.65,10.63,10.64,172800.0
2013-11-07 13:10:00,10.64,10.65,10.63,10.65,102000.0,10.64,10.65,10.63,10.65,102000.0
2013-11-07 13:20:00,10.65,10.67,10.65,10.65,133200.0,10.65,10.67,10.65,10.65,133200.0
2013-11-07 13:30:00,10.65,10.65,10.61,10.62,135600.0,10.65,10.65,10.61,10.62,135600.0
2013-11-07 13:40:00,10.62,10.62,10.6,10.61,107400.0,10.62,10.62,10.6,10.61,107400.0
2013-11-07 13:50:00,10.61,10.61,10.6,10.6,87600.0,10.61,10.61,10.6,10.6,87600.0
2013-11-07 14:00:00,10.6,10.6,10.57,10.59,116400.0,10.6,10.6,10.57,10.59,116400.0
2013-11-07 14:10:00,10.58,10.61,10.58,10.59,119400.0,10.58,10.61,10.58,10.59,119400.0
2013-11-07 14:20:00,10.59,10.61,10.58,10.58,142200.0,10.59,10.61,10.58,10.58,142200.0
2013-11-07 14:30:00,10.58,10.59,10.56,10.58,145200.0,10.58,10.59,10.56,10.58,145200.0
2013-11-07 14:40:00,10.58,10.6,10.58,10.6,111600.0,10.58,10.6,10.58,10.6,111600.0
2013-11-07 14:50:00,10.6,10.62,10.6,10.61,101400.0,10.6,10.62,10.6,10.61,101400.0
2013-11-07 15:00:00,10.61,10.62,10.6,10.6,163200.0,10.61,10.62,10.6,10.6,163200.0
2013-11-07 15:10:00,10.6,10.61,10.6,10.6,130200.0,10.6,10.61,10.6,10.6,130200.0
2013-11-07 15:20:00,10.6,10.62,10.59,10.59,180600.0,10.6,10.62,10.59,10.59,180600.0
2013-11-07 15:30:00,10.59,10.62,10.59,10.62,229800.0,10.59,10.62,10.59,10.62,229800.0
2013-11-07 15:40:00,10.62,10.62,10.59,10.59,376800.0,10.62,10.62,10.59,10.59,376800.0
2013-11-07 15:50:00,10.59,10.61,10.59,10.61,613800.0,10.59,10.61,10.59,10.61,613800.0
2013-11-08 09:30:00,10.61,10.67,10.6,10.63,255000.0,10.61,10.67,10.6,10.63,255000.0
2013-11-08 09:40:00,10.63,10.66,10.59,10.59,150000.0,10.63,10.66,10.59,10.59,150000.0
2013-11-08 09:50:00,10.59,10.62,10.56,10.56,188400.0,10.59,10.62,10.56,10.56,188400.0
2013-11-08 10:00:00,10.57,10.62,10.55,10.62,274200.0,10.57,10.62,10.55,10.62,274200.0
2013-11-08 10:10:00,10.61,10.61,10.58,10.58,154200.0,10.61,10.61,10.58,10.58,154200.0
2013-11-08 10:20:00,10.58,10.59,10.56,10.58,103200.0,10.58,10.59,10.56,10.58,103200.0
2013-11-08 10:30:00,10.58,10.6,10.57,10.59,76800.0,10.58,10.6,10.57,10.59,76800.0
2013-11-08 10:40:00,10.59,10.63,10.58,10.63,102600.0,10.59,10.63,10.58,10.63,102600.0
2013-11-08 10:50:00,10.62,10.63,10.6,10.63,55200.0,10.62,10.63,10.6,10.63,55200.0
2013-11-08 11:00:00,10.62,10.62,10.61,10.62,54000.0,10.62,10.62,10.61,10.62,54000.0
2013-11-08 11:10:00,10.62,10.64,10.61,10.64,122400.0,10.62,10.64,10.61,10.64,122400.0
2013-11-08 11:20:00,10.64,10.64,10.62,10.63,63000.0,10.64,10.64,10.62,10.63,63000.0
2013-11-08 11:30:00,10.63,10.63,10.61,10.63,66000.0,10.63,10.63,10.61,10.63,66000.0
2013-11-08 11:40:00,10.63,10.64,10.61,10.64,97200.0,10.63,10.64,10.61,10.64,97200.0
2013-11-08 11:50:00,10.64,10.65,10.63,10.64,51600.0,10.64,10.65,10.63,10.64,51600.0
2013-11-08 12:00:00,10.63,10.65,10.63,10.65,86400.0,10.63,10.65,10.63,10.65,86400.0
2013-11-08 12:10:00,10.65,10.66,10.64,10.65,109200.0,10.65,10.66,10.64,10.65,109200.0
2013-11-08 12:20:00,10.65,10.67,10.65,10.67,91800.0,10.65,10.67,10.65,10.67,91800.0
2013-11-08 12:30:00,10.67,10.67,10.66,10.67,73800.0,10.67,10.67,10.66,10.67,73800.0
2013-11-08 12:40:00,10.67,10.69,10.67,10.68,172200.0,10.67,10.69,10.67,10.68,172200.0
2013-11-08 12:50:00,10.68,10.69,10.67,10.68,99600.0,10.68,10.69,10.67,10.68,99600.0
2013-11-08 13:00:00,10.68,10.69,10.67,10.68,87600.0,10.68,10.69,10.67,10.68,87600.0
2013-11-08 13:10:00,10.67,10.68,10.67,10.67,50400.0,10.67,10.68,10.67,10.67,50400.0
2013-11-08 13:20:00,10.67,10.69,10.67,10.69,160800.0,10.67,10.69,10.67,10.69,160800.0
2013-11-08 13:30:00,10.69,10.69,10.67,10.69,85800.0,10.69,10.69,10.67,10.69,85800.0
2013-11-08 13:40:00,10.68,10.71,10.68,10.69,109800.0,10.68,10.71,10.68,10.69,109800.0
2013-11-08 13:50:00,10.68,10.69,10.66,10.67,81000.0,10.68,10.69,10.66,10.67,81000.0
2013-11-08 14:00:00,10.67,10.68,10.67,10.68,66600.0,10.67,10.68,10.67,10.68,66600.0
2013-11-08 14:10:00,10.68,10.68,10.67,10.67,133200.0,10.68,10.68,10.67,10.67,133200.0
2013-11-08 14:20:00,10.67,10.69,10.67,10.68,266400.0,10.67,10.69,10.67,10.68,266400.0
2013-11-08 14:30:00,10.68,10.69,10.68,10.68,74400.0,10.68,10.69,10.68,10.68,74400.0
2013-11-08 14:40:00,10.68,10.69,10.67,10.68,78600.0,10.68,10.69,10.67,10.68,78600.0
2013-11-08 14:50:00,10.68,10.69,10.67,10.67,41400.0,10.68,10.69,10.67,10.67,41400.0
2013-11-08 15:00:00,10.67,10.68,10.67,10.67,149400.0,10.67,10.68,10.67,10.67,149400.0
2013-11-08 15:10:00,10.67,10.69,10.67,10.68,115800.0,10.67,10.69,10.67,10.68,115800.0
2013-11-08 15:20:00,10.68,10.7,10.68,10.69,97200.0,10.68,10.7,10.68,10.69,97200.0
2013-11-08 15:30:00,10.69,10.7,10.69,10.7,171000.0,10.69,10.7,10.69,10.7,171000.0
2013-11-08 15:40:00,10.7,10.71,10.69,10.69,343800.0,10.7,10.71,10.69,10.69,343800.0
2013-11-08 15:50:00,10.69,10.72,10.69,10.71,637200.0,10.69,10.72,10.69,10.71,637200.0
2013-11-11 09:30:00,10.72,10.78,10.72,10.76,105600.0,10.72,10.78,10.72,10.76,105600.0
2013-11-11 09:40:00,10.75,10.75,10.69,10.73,124200.0,10.75,10.75,10.69,10.73,124200.0
2013-11-11 09:50:00,10.74,10.74,10.69,10.7,53400.0,10.74,10.74,10.69,10.7,53400.0
2013-11-11 10:00:00,10.7,10.72,10.69,10.71,89400.0,10.7,10.72,10.69,10.71,89400.0
2013-11-11 10:10:00,10.7,10.71,10.68,10.69,159600.0,10.7,10.71,10.68,10.69,159600.0
2013-11-11 10:20:00,10.68,10.72,10.68,10.69,98400.0,10.68,10.72,10.68,10.69,98400.0
2013-11-11 10:30:00,10.7,10.71,10.68,10.7,93600.0,10.7,10.71,10.68,10.7,93600.0
2013-11-11 10:40:00,10.7,10.73,10.7,10.73,132600.0,10.7,10.73,10.7,10.73,132600.0
2013-11-11 10:50:00,10.73,10.74,10.71,10.74,68400.0,10.73,10.74,10.71,10.74,68400.0
2013-11-11 11:00:00,10.74,10.74,10.72,10.74,58200.0,10.74,10.74,10.72,10.74,58200.0
2013-11-11 11:10:00,10.73,10.74,10.73,10.74,124200.0,10.73,10.74,10.73,10.74,124200.0
2013-11-11 11:20:00,10.74,10.75,10.72,10.73,58800.0,10.74,10.75,10.72,10.73,58800.0
2013-11-11 11:30:00,10.73,10.74,10.71,10.73,66600.0,10.73,10.74,10.71,10.73,66600.0
2013-11-11 11:40:00,10.73,10.76,10.73,10.75,40200.0,10.73,10.76,10.73,10.75,40200.0
2013-11-11 11:50:00,10.75,10.75,10.72,10.73,61800.0,10.75,10.75,10.72,10.73,61800.0
2013-11-11 12:00:00,10.73,10.74,10.72,10.73,51000.0,10.73,10.74,10.72,10.73,51000.0
2013-11-11 12:10:00,10.73,10.74,10.73,10.74,41400.0,10.73,10.74,10.73,10.74,41400.0
2013-11-11 12:20:00,10.74,10.74,10.72,10.72,25800.0,10.74,10.74,10.72,10.72,25800.0
2013-11-11 12:30:00,10.72,10.73,10.71,10.71,52800.0,10.72,10.73,10.71,10.71,52800.0
2013-11-11 12:40:00,10.71,10.72,10.71,10.71,34800.0,10.71,10.72,10.71,10.71,34800.0
2013-11-11 12:50:00,10.71,10.71,10.7,10.71,36600.0,10.71,10.71,10.7,10.71,36600.0
2013-11-11 13:00:00,10.7,10.71,10.7,10.71,30000.0,10.7,10.71,10.7,10.71,30000.0
2013-11-11 13:10:00,10.71,10.71,10.69,10.69,28800.0,10.71,10.71,10.69,10.69,28800.0
2013-11-11 13:20:00,10.69,10.7,10.69,10.69,43800.0,10.69,10.7,10.69,10.69,43800.0
2013-11-11 13:30:00,10.69,10.69,10.68,10.68,53400.0,10.69,10.69,10.68,10.68,53400.0
2013-11-11 13:40:00,10.69,10.69,10.68,10.69,46200.0,10.69,10.69,10.68,10.69,46200.0
2013-11-11 13:50:00,10.69,10.69,10.68,10.68,21600.0,10.69,10.69,10.68,10.68,21600.0
2013-11-11 14:00:00,10.68,10.69,10.67,10.68,94800.0,10.68,10.69,10.67,10.68,94800.0
2013-11-11 14:10:00,10.68,10.69,10.68,10.69,43800.0,10.68,10.69,10.68,10.69,43800.0
2013-11-11 14:20:00,10.69,10.69,10.68,10.69,20400.0,10.69,10.69,10.68,10.69,20400.0
2013-11-11 14:30:00,10.69,10.69,10.68,10.68,52800.0,10.69,10.69,10.68,10.68,52800.0
2013-11-11 14:40:00,10.68,10.69,10.67,10.69,124200.0,10.68,10.69,10.67,10.69,124200.0
2013-11-11 14:50:00,10.69,10.69,10.69,10.69,25200.0,10.69,10.69,10.69,10.69,25200.0
2013-11-11 15:00:00,10.69,10.69,10.66,10.67,214200.0,10.69,10.69,10.66,10.67,214200.0
2013-11-11 15:10:00,10.67,10.68,10.67,10.67,71400.0,10.67,10.68,10.67,10.67,71400.0
2013-11-11 15:20:00,10.67,10.68,10.67,10.67,93600.0,10.67,10.68,10.67,10.67,93600.0
2013-11-11 15:30:00,10.67,10.68,10.67,10.68,121200.0,10.67,10.68,10.67,10.68,121200.0
2013-11-11 15:40:00,10.68,10.69,10.67,10.68,123600.0,10.68,10.69,10.67,10.68,123600.0
2013-11-11 15:50:00,10.67,10.68,10.67,10.67,184800.0,10.67,10.68,10.67,10.67,184800.0
2013-11-12 09:30:00,10.64,10.68,10.61,10.62,118800.0,10.64,10.68,10.61,10.62,118800.0
2013-11-12 09:40:00,10.62,10.67,10.62,10.64,103800.0,10.62,10.67,10.62,10.64,103800.0
2013-11-12 09:50:00,10.64,10.68,10.62,10.68,126000.0,10.64,10.68,10.62,10.68,126000.0
2013-11-12 10:00:00,10.67,10.68,10.64,10.66,58800.0,10.67,10.68,10.64,10.66,58800.0
2013-11-12 10:10:00,10.66,10.68,10.64,10.68,72600.0,10.66,10.68,10.64,10.68,72600.0
2013-11-12 10:20:00,10.68,10.68,10.65,10.65,55200.0,10.68,10.68,10.65,10.65,55200.0
2013-11-12 10:30:00,10.65,10.66,10.64,10.65,409200.0,10.65,10.66,10.64,10.65,409200.0
2013-11-12 10:40:00,10.65,10.65,10.62,10.62,161400.0,10.65,10.65,10.62,10.62,161400.0
2013-11-12 10:50:00,10.62,10.63,10.61,10.62,72000.0,10.62,10.63,10.61,10.62,72000.0
2013-11-12 11:00:00,10.62,10.64,10.62,10.64,152400.0,10.62,10.64,10.62,10.64,152400.0
2013-11-12 11:10:00,10.63,10.65,10.63,10.65,69600.0,10.63,10.65,10.63,10.65,69600.0
2013-11-12 11:20:00,10.64,10.65,10.63,10.63,59400.0,10.64,10.65,10.63,10.63,59400.0
2013-11-12 11:30:00,10.63,10.64,10.61,10.61,75600.0,10.63,10.64,10.61,10.61,75600.0
2013-11-12 11:40:00,10.62,10.62,10.6,10.61,135000.0,10.62,10.62,10.6,10.61,135000.0
2013-11-12 11:50:00,10.61,10.62,10.6,10.61,117600.0,10.61,10.62,10.6,10.61,117600.0
2013-11-12 12:00:00,10.61,10.62,10.6,10.6,176400.0,10.61,10.62,10.6,10.6,176400.0
2013-11-12 12:10:00,10.6,10.62,10.6,10.62,119400.0,10.6,10.62,10.6,10.62,119400.0
2013-11-12 12:20:00,10.62,10.62,10.59,10.59,204600.0,10.62,10.62,10.59,10.59,204600.0
2013-11-12 12:30:00,10.59,10.59,10.57,10.57,161400.0,10.59,10.59,10.57,10.57,161400.0
2013-11-12 12:40:00,10.57,10.58,10.56,10.57,138000.0,10.57,10.58,10.56,10.57,138000.0
2013-11-12 12:50:00,10.57,10.59,10.57,10.58,74400.0,10.57,10.59,10.57,10.58,74400.0
2013-11-12 13:00:00,10.58,10.59,10.58,10.58,57000.0,10.58,10.59,10.58,10.58,57000.0
2013-11-12 13:10:00,10.59,10.6,10.58,10.58,53400.0,10.59,10.6,10.58,10.58,53400.0
2013-11-12 13:20:00,10.58,10.59,10.57,10.58,61200.0,10.58,10.59,10.57,10.58,61200.0
2013-11-12 13:30:00,10.57,10.57,10.56,10.56,117600.0,10.57,10.57,10.56,10.56,117600.0
2013-11-12 13:40:00,10.56,10.57,10.56,10.56,235200.0,10.56,10.57,10.56,10.56,235200.0
2013-11-12 13:50:00,10.56,10.57,10.56,10.56,120000.0,10.56,10.57,10.56,10.56,120000.0
2013-11-12 14:00:00,10.57,10.58,10.56,10.56,133800.0,10.57,10.58,10.56,10.56,133800.0
2013-11-12 14:10:00,10.56,10.56,10.55,10.55,87000.0,10.56,10.56,10.55,10.55,87000.0
2013-11-12 14:20:00,10.56,10.56,10.55,10.56,98400.0,10.56,10.56,10.55,10.56,98400.0
2013-11-12 14:30:00,10.56,10.56,10.55,10.56,171600.0,10.56,10.56,10.55,10.56,171600.0
2013-11-12 14:40:00,10.56,10.56,10.56,10.56,123600.0,10.56,10.56,10.56,10.56,123600.0
2013-11-12 14:50:00,10.56,10.57,10.55,10.56,275400.0,10.56,10.57,10.55,10.56,275400.0
2013-11-12 15:00:00,10.57,10.58,10.56,10.58,159000.0,10.57,10.58,10.56,10.58,159000.0
2013-11-12 15:10:00,10.58,10.58,10.57,10.58,94200.0,10.58,10.58,10.57,10.58,94200.0
2013-11-12 15:20:00,10.58,10.58,10.58,10.58,141600.0,10.58,10.58,10.58,10.58,141600.0
2013-11-12 15:30:00,10.58,10.59,10.58,10.58,286800.0,10.58,10.59,10.58,10.58,286800.0
2013-11-12 15:40:00,10.58,10.6,10.58,10.6,257400.0,10.58,10.6,10.58,10.6,257400.0
2013-11-12 15:50:00,10.6,10.61,10.6,10.61,334800.0,10.6,10.61,10.6,10.61,334800.0
2013-11-13 09:30:00,10.55,10.64,10.55,10.63,123000.0,10.55,10.64,10.55,10.63,123000.0
2013-11-13 09:40:00,10.63,10.64,10.59,10.6,122400.0,10.63,10.64,10.59,10.6,122400.0
2013-11-13 09:50:00,10.61,10.66,10.61,10.64,114600.0,10.61,10.66,10.61,10.64,114600.0
2013-11-13 10:00:00,10.63,10.63,10.59,10.6,87000.0,10.63,10.63,10.59,10.6,87000.0
2013-11-13 10:10:00,10.6,10.62,10.59,10.6,145200.0,10.6,10.62,10.59,10.6,145200.0
2013-11-13 10:20:00,10.59,10.61,10.58,10.58,240000.0,10.59,10.61,10.58,10.58,240000.0
2013-11-13 10:30:00,10.59,10.6,10.59,10.59,30000.0,10.59,10.6,10.59,10.59,30000.0
2013-11-13 10:40:00,10.59,10.61,10.58,10.61,87000.0,10.59,10.61,10.58,10.61,87000.0
2013-11-13 10:50:00,10.61,10.62,10.59,10.6,46800.0,10.61,10.62,10.59,10.6,46800.0
2013-11-13 11:00:00,10.59,10.62,10.58,10.59,129000.0,10.59,10.62,10.58,10.59,129000.0
2013-11-13 11:10:00,10.58,10.59,10.56,10.56,219000.0,10.58,10.59,10.56,10.56,219000.0
2013-11-13 11:20:00,10.56,10.61,10.56,10.61,156600.0,10.56,10.61,10.56,10.61,156600.0
2013-11-13 11:30:00,10.61,10.61,10.58,10.59,112200.0,10.61,10.61,10.58,10.59,112200.0
2013-11-13 11:40:00,10.6,10.61,10.56,10.56,136800.0,10.6,10.61,10.56,10.56,136800.0
2013-11-13 11:50:00,10.56,10.6,10.56,10.59,51600.0,10.56,10.6,10.56,10.59,51600.0
2013-11-13 12:00:00,10.59,10.6,10.56,10.56,90600.0,10.59,10.6,10.56,10.56,90600.0
2013-11-13 12:10:00,10.56,10.6,10.56,10.59,132600.0,10.56,10.6,10.56,10.59,132600.0
2013-11-13 12:20:00,10.59,10.62,10.59,10.62,28800.0,10.59,10.62,10.59,10.62,28800.0
2013-11-13 12:30:00,10.63,10.64,10.62,10.63,28800.0,10.63,10.64,10.62,10.63,28800.0
2013-11-13 12:40:00,10.63,10.65,10.63,10.65,27000.0,10.63,10.65,10.63,10.65,27000.0
2013-11-13 12:50:00,10.64,10.65,10.62,10.62,118800.0,10.64,10.65,10.62,10.62,118800.0
2013-11-13 13:00:00,10.62,10.63,10.61,10.62,75600.0,10.62,10.63,10.61,10.62,75600.0
2013-11-13 13:10:00,10.61,10.62,10.61,10.62,33600.0,10.61,10.62,10.61,10.62,33600.0
2013-11-13 13:20:00,10.62,10.63,10.62,10.63,37800.0,10.62,10.63,10.62,10.63,37800.0
2013-11-13 13:30:00,10.63,10.64,10.62,10.63,38400.0,10.63,10.64,10.62,10.63,38400.0
2013-11-13 13:40:00,10.63,10.63,10.62,10.63,31800.0,10.63,10.63,10.62,10.63,31800.0
2013-11-13 13:50:00,10.63,10.63,10.61,10.61,74400.0,10.63,10.63,10.61,10.61,74400.0
2013-11-13 14:00:00,10.61,10.61,10.6,10.6,51000.0,10.61,10.61,10.6,10.6,51000.0
2013-11-13 14:10:00,10.6,10.61,10.6,10.6,68400.0,10.6,10.61,10.6,10.6,68400.0
2013-11-13 14:20:00,10.6,10.63,10.6,10.62,64800.0,10.6,10.63,10.6,10.62,64800.0
2013-11-13 14:30:00,10.61,10.62,10.6,10.6,67800.0,10.61,10.62,10.6,10.6,67800.0
2013-11-13 14:40:00,10.6,10.6,10.6,10.6,52200.0,10.6,10.6,10.6,10.6,52200.0
2013-11-13 14:50:00,10.6,10.6,10.59,10.6,58200.0,10.6,10.6,10.59,10.6,58200.0
2013-11-13 15:00:00,10.6,10.61,10.6,10.6,52200.0,10.6,10.61,10.6,10.6,52200.0
2013-11-13 15:10:00,10.6,10.61,10.6,10.61,71400.0,10.6,10.61,10.6,10.61,71400.0
2013-11-13 15:20:00,10.61,10.62,10.59,10.6,138000.0,10.61,10.62,10.59,10.6,138000.0
2013-11-13 15:30:00,10.6,10.6,10.58,10.59,291000.0,10.6,10.6,10.58,10.59,291000.0
2013-11-13 15:40:00,10.6,10.61,10.6,10.61,364800.0,10.6,10.61,10.6,10.61,364800.0
2013-11-13 15:50:00,10.61,10.62,10.6,10.61,817200.0,10.61,10.62,10.6,10.61,817200.0
2013-11-14 09:30:00,10.61,10.68,10.6,10.67,217200.0,10.61,10.68,10.6,10.67,217200.0
2013-11-14 09:40:00,10.66,10.68,10.62,10.67,358800.0,10.66,10.68,10.62,10.67,358800.0
2013-11-14 09:50:00,10.68,10.71,10.65,10.69,246000.0,10.68,10.71,10.65,10.69,246000.0
2013-11-14 10:00:00,10.69,10.73,10.67,10.72,189600.0,10.69,10.73,10.67,10.72,189600.0
2013-11-14 10:10:00,10.72,10.75,10.7,10.71,538200.0,10.72,10.75,10.7,10.71,538200.0
2013-11-14 10:20:00,10.71,10.72,10.71,10.71,96600.0,10.71,10.72,10.71,10.71,96600.0
2013-11-14 10:30:00,10.71,10.72,10.7,10.72,61800.0,10.71,10.72,10.7,10.72,61800.0
2013-11-14 10:40:00,10.72,10.72,10.71,10.72,108600.0,10.72,10.72,10.71,10.72,108600.0
2013-11-14 10:50:00,10.72,10.72,10.71,10.72,135000.0,10.72,10.72,10.71,10.72,135000.0
2013-11-14 11:00:00,10.71,10.72,10.7,10.72,126000.0,10.71,10.72,10.7,10.72,126000.0
2013-11-14 11:10:00,10.71,10.72,10.7,10.71,94200.0,10.71,10.72,10.7,10.71,94200.0
2013-11-14 11:20:00,10.71,10.72,10.69,10.7,110400.0,10.71,10.72,10.69,10.7,110400.0
2013-11-14 11:30:00,10.7,10.7,10.68,10.69,233400.0,10.7,10.7,10.68,10.69,233400.0
2013-11-14 11:40:00,10.69,10.69,10.66,10.67,166800.0,10.69,10.69,10.66,10.67,166800.0
2013-11-14 11:50:00,10.67,10.68,10.66,10.67,94200.0,10.67,10.68,10.66,10.67,94200.0
2013-11-14 12:00:00,10.67,10.67,10.65,10.65,80400.0,10.67,10.67,10.65,10.65,80400.0
2013-11-14 12:10:00,10.65,10.67,10.65,10.65,50400.0,10.65,10.67,10.65,10.65,50400.0
2013-11-14 12:20:00,10.66,10.68,10.65,10.68,54000.0,10.66,10.68,10.65,10.68,54000.0
2013-11-14 12:30:00,10.68,10.69,10.51,10.56,1311000.0,10.68,10.69,10.51,10.56,1311000.0
2013-11-14 12:40:00,10.56,10.6,10.49,10.6,742200.0,10.56,10.6,10.49,10.6,742200.0
2013-11-14 12:50:00,10.6,10.6,10.57,10.58,148800.0,10.6,10.6,10.57,10.58,148800.0
2013-11-14 13:00:00,10.58,10.58,10.56,10.58,167400.0,10.58,10.58,10.56,10.58,167400.0
2013-11-14 13:10:00,10.57,10.6,10.56,10.59,128400.0,10.57,10.6,10.56,10.59,128400.0
2013-11-14 13:20:00,10.59,10.63,10.58,10.62,144000.0,10.59,10.63,10.58,10.62,144000.0
2013-11-14 13:30:00,10.62,10.62,10.59,10.59,120000.0,10.62,10.62,10.59,10.59,120000.0
2013-11-14 13:40:00,10.6,10.61,10.6,10.6,117000.0,10.6,10.61,10.6,10.6,117000.0
2013-11-14 13:50:00,10.6,10.61,10.59,10.59,81000.0,10.6,10.61,10.59,10.59,81000.0
2013-11-14 14:00:00,10.59,10.6,10.59,10.6,78000.0,10.59,10.6,10.59,10.6,78000.0
2013-11-14 14:10:00,10.6,10.61,10.6,10.6,86400.0,10.6,10.61,10.6,10.6,86400.0
2013-11-14 14:20:00,10.6,10.61,10.6,10.61,69600.0,10.6,10.61,10.6,10.61,69600.0
2013-11-14 14:30:00,10.61,10.61,10.6,10.6,67800.0,10.61,10.61,10.6,10.6,67800.0
2013-11-14 14:40:00,10.6,10.61,10.6,10.6,75000.0,10.6,10.61,10.6,10.6,75000.0
2013-11-14 14:50:00,10.6,10.6,10.58,10.59,96000.0,10.6,10.6,10.58,10.59,96000.0
2013-11-14 15:00:00,10.59,10.61,10.59,10.61,114000.0,10.59,10.61,10.59,10.61,114000.0
2013-11-14 15:10:00,10.61,10.62,10.6,10.61,147000.0,10.61,10.62,10.6,10.61,147000.0
2013-11-14 15:20:00,10.61,10.62,10.61,10.62,140400.0,10.61,10.62,10.61,10.62,140400.0
2013-11-14 15:30:00,10.61,10.62,10.61,10.61,138000.0,10.61,10.62,10.61,10.61,138000.0
2013-11-14 15:40:00,10.61,10.62,10.59,10.59,241800.0,10.61,10.62,10.59,10.59,241800.0
2013-11-14 15:50:00,10.59,10.6,10.59,10.6,339000.0,10.59,10.6,10.59,10.6,339000.0
2013-11-15 09:30:00,10.58,10.69,10.58,10.68,334800.0,10.58,10.69,10.58,10.68,334800.0
2013-11-15 09:40:00,10.68,10.74,10.67,10.73,150000.0,10.68,10.74,10.67,10.73,150000.0
2013-11-15 09:50:00,10.73,10.73,10.69,10.72,97200.0,10.73,10.73,10.69,10.72,97200.0
2013-11-15 10:00:00,10.73,10.78,10.72,10.77,396600.0,10.73,10.78,10.72,10.77,396600.0
2013-11-15 10:10:00,10.77,10.8,10.76,10.77,172800.0,10.77,10.8,10.76,10.77,172800.0
2013-11-15 10:20:00,10.77,10.79,10.76,10.78,100200.0,10.77,10.79,10.76,10.78,100200.0
2013-11-15 10:30:00,10.77,10.8,10.77,10.78,204000.0,10.77,10.8,10.77,10.78,204000.0
2013-11-15 10:40:00,10.78,10.8,10.78,10.79,52200.0,10.78,10.8,10.78,10.79,52200.0
2013-11-15 10:50:00,10.8,10.82,10.78,10.81,152400.0,10.8,10.82,10.78,10.81,152400.0
2013-11-15 11:00:00,10.81,10.82,10.77,10.79,186600.0,10.81,10.82,10.77,10.79,186600.0
2013-11-15 11:10:00,10.78,10.78,10.77,10.77,79800.0,10.78,10.78,10.77,10.77,79800.0
2013-11-15 11:20:00,10.77,10.78,10.76,10.76,114600.0,10.77,10.78,10.76,10.76,114600.0
2013-11-15 11:30:00,10.76,10.77,10.74,10.74,54600.0,10.76,10.77,10.74,10.74,54600.0
2013-11-15 11:40:00,10.74,10.77,10.74,10.76,120000.0,10.74,10.77,10.74,10.76,120000.0
2013-11-15 11:50:00,10.76,10.76,10.74,10.74,89400.0,10.76,10.76,10.74,10.74,89400.0
2013-11-15 12:00:00,10.75,10.76,10.74,10.76,45600.0,10.75,10.76,10.74,10.76,45600.0
2013-11-15 12:10:00,10.76,10.77,10.76,10.76,135600.0,10.76,10.77,10.76,10.76,135600.0
2013-11-15 12:20:00,10.76,10.77,10.75,10.76,96600.0,10.76,10.77,10.75,10.76,96600.0
2013-11-15 12:30:00,10.76,10.78,10.76,10.78,32400.0,10.76,10.78,10.76,10.78,32400.0
2013-11-15 12:40:00,10.78,10.78,10.77,10.78,52800.0,10.78,10.78,10.77,10.78,52800.0
2013-11-15 12:50:00,10.78,10.78,10.77,10.78,69000.0,10.78,10.78,10.77,10.78,69000.0
2013-11-15 13:00:00,10.77,10.78,10.77,10.78,28200.0,10.77,10.78,10.77,10.78,28200.0
2013-11-15 13:10:00,10.78,10.78,10.77,10.77,28200.0,10.78,10.78,10.77,10.77,28200.0
2013-11-15 13:20:00,10.77,10.78,10.77,10.78,34800.0,10.77,10.78,10.77,10.78,34800.0
2013-11-15 13:30:00,10.78,10.78,10.76,10.76,81000.0,10.78,10.78,10.76,10.76,81000.0
2013-11-15 13:40:00,10.76,10.77,10.76,10.77,65400.0,10.76,10.77,10.76,10.77,65400.0
2013-11-15 13:50:00,10.77,10.77,10.76,10.77,110400.0,10.77,10.77,10.76,10.77,110400.0
2013-11-15 14:00:00,10.77,10.77,10.75,10.75,173400.0,10.77,10.77,10.75,10.75,173400.0
2013-11-15 14:10:00,10.75,10.75,10.74,10.75,59400.0,10.75,10.75,10.74,10.75,59400.0
2013-11-15 14:20:00,10.75,10.76,10.75,10.76,54600.0,10.75,10.76,10.75,10.76,54600.0
2013-11-15 14:30:00,10.76,10.77,10.76,10.77,52200.0,10.76,10.77,10.76,10.77,52200.0
2013-11-15 14:40:00,10.77,10.78,10.77,10.78,72600.0,10.77,10.78,10.77,10.78,72600.0
2013-11-15 14:50:00,10.78,10.81,10.78,10.81,169800.0,10.78,10.81,10.78,10.81,169800.0
2013-11-15 15:00:00,10.81,10.82,10.81,10.82,139200.0,10.81,10.82,10.81,10.82,139200.0
2013-11-15 15:10:00,10.82,10.82,10.81,10.81,100200.0,10.82,10.82,10.81,10.81,100200.0
2013-11-15 15:20:00,10.81,10.83,10.81,10.82,169200.0,10.81,10.83,10.81,10.82,169200.0
2013-11-15 15:30:00,10.82,10.83,10.81,10.81,151800.0,10.82,10.83,10.81,10.81,151800.0
2013-11-15 15:40:00,10.81,10.82,10.81,10.81,217800.0,10.81,10.82,10.81,10.81,217800.0
2013-11-15 15:50:00,10.81,10.83,10.81,10.83,465600.0,10.81,10.83,10.81,10.83,465600.0
2013-11-18 09:30:00,10.82,10.88,10.81,10.87,189000.0,10.82,10.88,10.81,10.87,189000.0
2013-11-18 09:40:00,10.88,10.88,10.78,10.78,105600.0,10.88,10.88,10.78,10.78,105600.0
2013-11-18 09:50:00,10.78,10.79,10.73,10.75,186600.0,10.78,10.79,10.73,10.75,186600.0
2013-11-18 10:00:00,10.75,10.76,10.74,10.75,107400.0,10.75,10.76,10.74,10.75,107400.0
2013-11-18 10:10:00,10.76,10.76,10.74,10.76,80400.0,10.76,10.76,10.74,10.76,80400.0
2013-11-18 10:20:00,10.76,10.78,10.76,10.78,114000.0,10.76,10.78,10.76,10.78,114000.0
2013-11-18 10:30:00,10.78,10.81,10.78,10.81,105000.0,10.78,10.81,10.78,10.81,105000.0
2013-11-18 10:40:00,10.8,10.82,10.8,10.81,234000.0,10.8,10.82,10.8,10.81,234000.0
2013-11-18 10:50:00,10.81,10.82,10.78,10.78,114600.0,10.81,10.82,10.78,10.78,114600.0
2013-11-18 11:00:00,10.78,10.79,10.77,10.79,105600.0,10.78,10.79,10.77,10.79,105600.0
2013-11-18 11:10:00,10.79,10.81,10.78,10.78,175800.0,10.79,10.81,10.78,10.78,175800.0
2013-11-18 11:20:00,10.78,10.79,10.78,10.79,120600.0,10.78,10.79,10.78,10.79,120600.0
2013-11-18 11:30:00,10.79,10.8,10.77,10.79,116400.0,10.79,10.8,10.77,10.79,116400.0
2013-11-18 11:40:00,10.79,10.79,10.76,10.77,102600.0,10.79,10.79,10.76,10.77,102600.0
2013-11-18 11:50:00,10.78,10.79,10.77,10.78,61800.0,10.78,10.79,10.77,10.78,61800.0
2013-11-18 12:00:00,10.77,10.78,10.76,10.78,129000.0,10.77,10.78,10.76,10.78,129000.0
2013-11-18 12:10:00,10.78,10.78,10.74,10.74,40200.0,10.78,10.78,10.74,10.74,40200.0
2013-11-18 12:20:00,10.74,10.75,10.74,10.74,107400.0,10.74,10.75,10.74,10.74,107400.0
2013-11-18 12:30:00,10.74,10.75,10.74,10.74,63000.0,10.74,10.75,10.74,10.74,63000.0
2013-11-18 12:40:00,10.74,10.76,10.74,10.75,72000.0,10.74,10.76,10.74,10.75,72000.0
2013-11-18 12:50:00,10.75,10.75,10.74,10.74,69600.0,10.75,10.75,10.74,10.74,69600.0
2013-11-18 13:00:00,10.74,10.75,10.74,10.75,58800.0,10.74,10.75,10.74,10.75,58800.0
2013-11-18 13:10:00,10.75,10.75,10.74,10.75,85200.0,10.75,10.75,10.74,10.75,85200.0
2013-11-18 13:20:00,10.75,10.75,10.74,10.75,63600.0,10.75,10.75,10.74,10.75,63600.0
2013-11-18 13:30:00,10.74,10.76,10.74,10.75,95400.0,10.74,10.76,10.74,10.75,95400.0
2013-11-18 13:40:00,10.75,10.75,10.73,10.73,145200.0,10.75,10.75,10.73,10.73,145200.0
2013-11-18 13:50:00,10.73,10.75,10.73,10.74,57600.0,10.73,10.75,10.73,10.74,57600.0
2013-11-18 14:00:00,10.74,10.74,10.72,10.73,88800.0,10.74,10.74,10.72,10.73,88800.0
2013-11-18 14:10:00,10.72,10.73,10.71,10.72,177000.0,10.72,10.73,10.71,10.72,177000.0
2013-11-18 14:20:00,10.72,10.75,10.72,10.75,163200.0,10.72,10.75,10.72,10.75,163200.0
2013-11-18 14:30:00,10.74,10.74,10.73,10.73,65400.0,10.74,10.74,10.73,10.73,65400.0
2013-11-18 14:40:00,10.73,10.73,10.71,10.71,73800.0,10.73,10.73,10.71,10.71,73800.0
2013-11-18 14:50:00,10.72,10.72,10.71,10.71,73200.0,10.72,10.72,10.71,10.71,73200.0
2013-11-18 15:00:00,10.71,10.71,10.69,10.69,138600.0,10.71,10.71,10.69,10.69,138600.0
2013-11-18 15:10:00,10.69,10.69,10.66,10.66,345600.0,10.69,10.69,10.66,10.66,345600.0
2013-11-18 15:20:00,10.66,10.67,10.64,10.66,395400.0,10.66,10.67,10.64,10.66,395400.0
2013-11-18 15:30:00,10.66,10.66,10.65,10.66,271200.0,10.66,10.66,10.65,10.66,271200.0
2013-11-18 15:40:00,10.66,10.66,10.65,10.66,296400.0,10.66,10.66,10.65,10.66,296400.0
2013-11-18 15:50:00,10.66,10.67,10.65,10.66,489600.0,10.66,10.67,10.65,10.66,489600.0
2013-11-19 09:30:00,10.66,10.69,10.62,10.63,171000.0,10.66,10.69,10.62,10.63,171000.0
2013-11-19 09:40:00,10.63,10.63,10.59,10.62,76800.0,10.63,10.63,10.59,10.62,76800.0
2013-11-19 09:50:00,10.63,10.65,10.62,10.64,75000.0,10.63,10.65,10.62,10.64,75000.0
2013-11-19 10:00:00,10.64,10.65,10.63,10.64,64200.0,10.64,10.65,10.63,10.64,64200.0
2013-11-19 10:10:00,10.65,10.67,10.64,10.65,82200.0,10.65,10.67,10.64,10.65,82200.0
2013-11-19 10:20:00,10.64,10.66,10.64,10.66,72000.0,10.64,10.66,10.64,10.66,72000.0
2013-11-19 10:30:00,10.65,10.7,10.65,10.69,61200.0,10.65,10.7,10.65,10.69,61200.0
2013-11-19 10:40:00,10.69,10.7,10.67,10.67,40200.0,10.69,10.7,10.67,10.67,40200.0
2013-11-19 10:50:00,10.66,10.67,10.66,10.67,46200.0,10.66,10.67,10.66,10.67,46200.0
2013-11-19 11:00:00,10.67,10.67,10.65,10.66,45000.0,10.67,10.67,10.65,10.66,45000.0
2013-11-19 11:10:00,10.66,10.66,10.64,10.65,164400.0,10.66,10.66,10.64,10.65,164400.0
2013-11-19 11:20:00,10.65,10.65,10.63,10.64,149400.0,10.65,10.65,10.63,10.64,149400.0
2013-11-19 11:30:00,10.64,10.65,10.63,10.63,97800.0,10.64,10.65,10.63,10.63,97800.0
2013-11-19 11:40:00,10.64,10.64,10.61,10.63,103200.0,10.64,10.64,10.61,10.63,103200.0
2013-11-19 11:50:00,10.63,10.64,10.63,10.63,33000.0,10.63,10.64,10.63,10.63,33000.0
2013-11-19 12:00:00,10.63,10.64,10.63,10.63,47400.0,10.63,10.64,10.63,10.63,47400.0
2013-11-19 12:10:00,10.63,10.63,10.62,10.63,29400.0,10.63,10.63,10.62,10.63,29400.0
2013-11-19 12:20:00,10.63,10.63,10.63,10.63,51600.0,10.63,10.63,10.63,10.63,51600.0
2013-11-19 12:30:00,10.62,10.63,10.62,10.63,57000.0,10.62,10.63,10.62,10.63,57000.0
2013-11-19 12:40:00,10.63,10.63,10.62,10.63,38400.0,10.63,10.63,10.62,10.63,38400.0
2013-11-19 12:50:00,10.63,10.63,10.62,10.62,35400.0,10.63,10.63,10.62,10.62,35400.0
2013-11-19 13:00:00,10.62,10.62,10.61,10.62,75600.0,10.62,10.62,10.61,10.62,75600.0
2013-11-19 13:10:00,10.62,10.62,10.61,10.61,49200.0,10.62,10.62,10.61,10.61,49200.0
2013-11-19 13:20:00,10.61,10.61,10.59,10.59,77400.0,10.61,10.61,10.59,10.59,77400.0
2013-11-19 13:30:00,10.59,10.61,10.59,10.6,124800.0,10.59,10.61,10.59,10.6,124800.0
2013-11-19 13:40:00,10.6,10.61,10.6,10.6,74400.0,10.6,10.61,10.6,10.6,74400.0
2013-11-19 13:50:00,10.6,10.6,10.59,10.59,93600.0,10.6,10.6,10.59,10.59,93600.0
2013-11-19 14:00:00,10.59,10.61,10.58,10.59,202800.0,10.59,10.61,10.58,10.59,202800.0
2013-11-19 14:10:00,10.59,10.61,10.59,10.61,88200.0,10.59,10.61,10.59,10.61,88200.0
2013-11-19 14:20:00,10.61,10.61,10.59,10.6,33000.0,10.61,10.61,10.59,10.6,33000.0
2013-11-19 14:30:00,10.59,10.62,10.59,10.61,50400.0,10.59,10.62,10.59,10.61,50400.0
2013-11-19 14:40:00,10.62,10.63,10.61,10.63,58200.0,10.62,10.63,10.61,10.63,58200.0
2013-11-19 14:50:00,10.63,10.64,10.63,10.64,80400.0,10.63,10.64,10.63,10.64,80400.0
2013-11-19 15:00:00,10.64,10.65,10.63,10.63,196800.0,10.64,10.65,10.63,10.63,196800.0
2013-11-19 15:10:00,10.63,10.64,10.63,10.63,274200.0,10.63,10.64,10.63,10.63,274200.0
2013-11-19 15:20:00,10.63,10.63,10.62,10.63,203400.0,10.63,10.63,10.62,10.63,203400.0
2013-11-19 15:30:00,10.63,10.63,10.61,10.62,294000.0,10.63,10.63,10.61,10.62,294000.0
2013-11-19 15:40:00,10.62,10.63,10.62,10.63,238800.0,10.62,10.63,10.62,10.63,238800.0
2013-11-19 15:50:00,10.63,10.64,10.63,10.64,367200.0,10.63,10.64,10.63,10.64,367200.0
2013-11-20 09:30:00,10.6,10.62,10.51,10.51,309000.0,10.6,10.62,10.51,10.51,309000.0
2013-11-20 09:40:00,10.51,10.53,10.47,10.49,379200.0,10.51,10.53,10.47,10.49,379200.0
2013-11-20 09:50:00,10.48,10.58,10.47,10.56,409200.0,10.48,10.58,10.47,10.56,409200.0
2013-11-20 10:00:00,10.56,10.56,10.51,10.52,349800.0,10.56,10.56,10.51,10.52,349800.0
2013-11-20 10:10:00,10.52,10.53,10.52,10.52,204000.0,10.52,10.53,10.52,10.52,204000.0
2013-11-20 10:20:00,10.52,10.54,10.51,10.51,220800.0,10.52,10.54,10.51,10.51,220800.0
2013-11-20 10:30:00,10.51,10.53,10.51,10.53,148800.0,10.51,10.53,10.51,10.53,148800.0
2013-11-20 10:40:00,10.52,10.53,10.51,10.53,343200.0,10.52,10.53,10.51,10.53,343200.0
2013-11-20 10:50:00,10.53,10.53,10.51,10.52,208200.0,10.53,10.53,10.51,10.52,208200.0
2013-11-20 11:00:00,10.52,10.52,10.5,10.52,106800.0,10.52,10.52,10.5,10.52,106800.0
2013-11-20 11:10:00,10.51,10.52,10.51,10.51,60600.0,10.51,10.52,10.51,10.51,60600.0
2013-11-20 11:20:00,10.51,10.52,10.49,10.49,265800.0,10.51,10.52,10.49,10.49,265800.0
2013-11-20 11:30:00,10.49,10.49,10.47,10.48,199200.0,10.49,10.49,10.47,10.48,199200.0
2013-11-20 11:40:00,10.48,10.5,10.48,10.49,138600.0,10.48,10.5,10.48,10.49,138600.0
2013-11-20 11:50:00,10.49,10.5,10.49,10.49,117600.0,10.49,10.5,10.49,10.49,117600.0
2013-11-20 12:00:00,10.49,10.5,10.49,10.49,71400.0,10.49,10.5,10.49,10.49,71400.0
2013-11-20 12:10:00,10.49,10.49,10.48,10.49,75600.0,10.49,10.49,10.48,10.49,75600.0
2013-11-20 12:20:00,10.49,10.5,10.49,10.5,56400.0,10.49,10.5,10.49,10.5,56400.0
2013-11-20 12:30:00,10.5,10.5,10.49,10.49,87600.0,10.5,10.5,10.49,10.49,87600.0
2013-11-20 12:40:00,10.49,10.49,10.47,10.48,118200.0,10.49,10.49,10.47,10.48,118200.0
2013-11-20 12:50:00,10.48,10.48,10.47,10.47,153600.0,10.48,10.48,10.47,10.47,153600.0
2013-11-20 13:00:00,10.47,10.47,10.45,10.45,117600.0,10.47,10.47,10.45,10.45,117600.0
2013-11-20 13:10:00,10.45,10.46,10.44,10.46,205800.0,10.45,10.46,10.44,10.46,205800.0
2013-11-20 13:20:00,10.46,10.46,10.44,10.45,126600.0,10.46,10.46,10.44,10.45,126600.0
2013-11-20 13:30:00,10.45,10.45,10.44,10.45,301200.0,10.45,10.45,10.44,10.45,301200.0
2013-11-20 13:40:00,10.45,10.47,10.45,10.46,193800.0,10.45,10.47,10.45,10.46,193800.0
2013-11-20 13:50:00,10.46,10.47,10.46,10.47,444000.0,10.46,10.47,10.46,10.47,444000.0
2013-11-20 14:00:00,10.47,10.48,10.45,10.47,198000.0,10.47,10.48,10.45,10.47,198000.0
2013-11-20 14:10:00,10.47,10.48,10.46,10.48,267600.0,10.47,10.48,10.46,10.48,267600.0
2013-11-20 14:20:00,10.47,10.47,10.45,10.47,229200.0,10.47,10.47,10.45,10.47,229200.0
2013-11-20 14:30:00,10.47,10.47,10.44,10.44,201600.0,10.47,10.47,10.44,10.44,201600.0
2013-11-20 14:40:00,10.45,10.47,10.44,10.47,173400.0,10.45,10.47,10.44,10.47,173400.0
2013-11-20 14:50:00,10.47,10.47,10.44,10.45,201000.0,10.47,10.47,10.44,10.45,201000.0
2013-11-20 15:00:00,10.45,10.45,10.42,10.43,216600.0,10.45,10.45,10.42,10.43,216600.0
2013-11-20 15:10:00,10.43,10.46,10.42,10.46,333600.0,10.43,10.46,10.42,10.46,333600.0
2013-11-20 15:20:00,10.46,10.48,10.46,10.48,265800.0,10.46,10.48,10.46,10.48,265800.0
2013-11-20 15:30:00,10.48,10.51,10.47,10.51,560400.0,10.48,10.51,10.47,10.51,560400.0
2013-11-20 15:40:00,10.51,10.52,10.49,10.49,435600.0,10.51,10.52,10.49,10.49,435600.0
2013-11-20 15:50:00,10.5,10.52,10.49,10.49,1615800.0,10.5,10.52,10.49,10.49,1615800.0
2013-11-21 09:30:00,10.54,10.59,10.5,10.56,213000.0,10.54,10.59,10.5,10.56,213000.0
2013-11-21 09:40:00,10.57,10.59,10.56,10.57,82800.0,10.57,10.59,10.56,10.57,82800.0
2013-11-21 09:50:00,10.56,10.62,10.56,10.61,104400.0,10.56,10.62,10.56,10.61,104400.0
2013-11-21 10:00:00,10.6,10.63,10.59,10.63,91200.0,10.6,10.63,10.59,10.63,91200.0
2013-11-21 10:10:00,10.62,10.66,10.62,10.66,114600.0,10.62,10.66,10.62,10.66,114600.0
2013-11-21 10:20:00,10.67,10.71,10.67,10.69,237000.0,10.67,10.71,10.67,10.69,237000.0
2013-11-21 10:30:00,10.69,10.71,10.68,10.7,97800.0,10.69,10.71,10.68,10.7,97800.0
2013-11-21 10:40:00,10.71,10.73,10.7,10.72,121800.0,10.71,10.73,10.7,10.72,121800.0
2013-11-21 10:50:00,10.71,10.73,10.71,10.72,228000.0,10.71,10.73,10.71,10.72,228000.0
2013-11-21 11:00:00,10.72,10.73,10.71,10.73,163200.0,10.72,10.73,10.71,10.73,163200.0
2013-11-21 11:10:00,10.73,10.76,10.73,10.76,137400.0,10.73,10.76,10.73,10.76,137400.0
2013-11-21 11:20:00,10.76,10.81,10.75,10.81,438600.0,10.76,10.81,10.75,10.81,438600.0
2013-11-21 11:30:00,10.81,10.83,10.81,10.83,426000.0,10.81,10.83,10.81,10.83,426000.0
2013-11-21 11:40:00,10.83,10.85,10.81,10.82,460800.0,10.83,10.85,10.81,10.82,460800.0
2013-11-21 11:50:00,10.82,10.82,10.8,10.81,158400.0,10.82,10.82,10.8,10.81,158400.0
2013-11-21 12:00:00,10.81,10.82,10.78,10.79,167400.0,10.81,10.82,10.78,10.79,167400.0
2013-11-21 12:10:00,10.8,10.8,10.77,10.78,108600.0,10.8,10.8,10.77,10.78,108600.0
2013-11-21 12:20:00,10.78,10.79,10.76,10.77,204600.0,10.78,10.79,10.76,10.77,204600.0
2013-11-21 12:30:00,10.77,10.77,10.76,10.77,117000.0,10.77,10.77,10.76,10.77,117000.0
2013-11-21 12:40:00,10.77,10.77,10.76,10.77,55200.0,10.77,10.77,10.76,10.77,55200.0
2013-11-21 12:50:00,10.77,10.77,10.76,10.77,163200.0,10.77,10.77,10.76,10.77,163200.0
2013-11-21 13:00:00,10.77,10.79,10.77,10.78,53400.0,10.77,10.79,10.77,10.78,53400.0
2013-11-21 13:10:00,10.78,10.8,10.78,10.8,75600.0,10.78,10.8,10.78,10.8,75600.0
2013-11-21 13:20:00,10.8,10.8,10.78,10.78,64800.0,10.8,10.8,10.78,10.78,64800.0
2013-11-21 13:30:00,10.78,10.79,10.78,10.78,91800.0,10.78,10.79,10.78,10.78,91800.0
2013-11-21 13:40:00,10.78,10.8,10.78,10.79,37800.0,10.78,10.8,10.78,10.79,37800.0
2013-11-21 13:50:00,10.79,10.8,10.79,10.8,88800.0,10.79,10.8,10.79,10.8,88800.0
2013-11-21 14:00:00,10.8,10.81,10.8,10.81,64800.0,10.8,10.81,10.8,10.81,64800.0
2013-11-21 14:10:00,10.81,10.84,10.81,10.83,186600.0,10.81,10.84,10.81,10.83,186600.0
2013-11-21 14:20:00,10.84,10.84,10.82,10.83,202200.0,10.84,10.84,10.82,10.83,202200.0
2013-11-21 14:30:00,10.83,10.83,10.78,10.78,232800.0,10.83,10.83,10.78,10.78,232800.0
2013-11-21 14:40:00,10.79,10.8,10.78,10.79,130200.0,10.79,10.8,10.78,10.79,130200.0
2013-11-21 14:50:00,10.79,10.79,10.78,10.79,89400.0,10.79,10.79,10.78,10.79,89400.0
2013-11-21 15:00:00,10.79,10.8,10.78,10.78,291000.0,10.79,10.8,10.78,10.78,291000.0
2013-11-21 15:10:00,10.78,10.79,10.78,10.78,172800.0,10.78,10.79,10.78,10.78,172800.0
2013-11-21 15:20:00,10.78,10.79,10.78,10.79,142200.0,10.78,10.79,10.78,10.79,142200.0
2013-11-21 15:30:00,10.79,10.79,10.76,10.77,259800.0,10.79,10.79,10.76,10.77,259800.0
2013-11-21 15:40:00,10.77,10.78,10.76,10.78,359400.0,10.77,10.78,10.76,10.78,359400.0
2013-11-21 15:50:00,10.78,10.79,10.78,10.79,719400.0,10.78,10.79,10.78,10.79,719400.0
2013-11-22 09:30:00,10.79,10.87,10.74,10.85,394800.0,10.79,10.87,10.74,10.85,394800.0
2013-11-22 09:40:00,10.85,10.85,10.81,10.81,78000.0,10.85,10.85,10.81,10.81,78000.0
2013-11-22 09:50:00,10.81,10.86,10.8,10.84,165600.0,10.81,10.86,10.8,10.84,165600.0
2013-11-22 10:00:00,10.84,10.85,10.8,10.8,409800.0,10.84,10.85,10.8,10.8,409800.0
2013-11-22 10:10:00,10.8,10.82,10.76,10.77,447600.0,10.8,10.82,10.76,10.77,447600.0
2013-11-22 10:20:00,10.77,10.77,10.74,10.75,80400.0,10.77,10.77,10.74,10.75,80400.0
2013-11-22 10:30:00,10.75,10.77,10.75,10.75,111000.0,10.75,10.77,10.75,10.75,111000.0
2013-11-22 10:40:00,10.74,10.74,10.71,10.72,66600.0,10.74,10.74,10.71,10.72,66600.0
2013-11-22 10:50:00,10.72,10.74,10.72,10.73,62400.0,10.72,10.74,10.72,10.73,62400.0
2013-11-22 11:00:00,10.72,10.73,10.72,10.73,90600.0,10.72,10.73,10.72,10.73,90600.0
2013-11-22 11:10:00,10.73,10.75,10.72,10.74,80400.0,10.73,10.75,10.72,10.74,80400.0
2013-11-22 11:20:00,10.74,10.75,10.74,10.75,114000.0,10.74,10.75,10.74,10.75,114000.0
2013-11-22 11:30:00,10.74,10.75,10.73,10.74,116400.0,10.74,10.75,10.73,10.74,116400.0
2013-11-22 11:40:00,10.74,10.76,10.73,10.74,111600.0,10.74,10.76,10.73,10.74,111600.0
2013-11-22 11:50:00,10.75,10.77,10.75,10.77,33000.0,10.75,10.77,10.75,10.77,33000.0
2013-11-22 12:00:00,10.77,10.77,10.76,10.77,45000.0,10.77,10.77,10.76,10.77,45000.0
2013-11-22 12:10:00,10.77,10.77,10.76,10.77,30600.0,10.77,10.77,10.76,10.77,30600.0
2013-11-22 12:20:00,10.77,10.77,10.76,10.76,69000.0,10.77,10.77,10.76,10.76,69000.0
2013-11-22 12:30:00,10.76,10.77,10.74,10.75,102600.0,10.76,10.77,10.74,10.75,102600.0
2013-11-22 12:40:00,10.75,10.75,10.74,10.75,208800.0,10.75,10.75,10.74,10.75,208800.0
2013-11-22 12:50:00,10.75,10.76,10.75,10.75,37200.0,10.75,10.76,10.75,10.75,37200.0
2013-11-22 13:00:00,10.75,10.77,10.75,10.77,172800.0,10.75,10.77,10.75,10.77,172800.0
2013-11-22 13:10:00,10.77,10.78,10.77,10.78,44400.0,10.77,10.78,10.77,10.78,44400.0
2013-11-22 13:20:00,10.77,10.78,10.77,10.78,159000.0,10.77,10.78,10.77,10.78,159000.0
2013-11-22 13:30:00,10.78,10.78,10.77,10.77,115800.0,10.78,10.78,10.77,10.77,115800.0
2013-11-22 13:40:00,10.77,10.78,10.77,10.77,75600.0,10.77,10.78,10.77,10.77,75600.0
2013-11-22 13:50:00,10.77,10.78,10.77,10.78,36000.0,10.77,10.78,10.77,10.78,36000.0
2013-11-22 14:00:00,10.78,10.8,10.78,10.8,80400.0,10.78,10.8,10.78,10.8,80400.0
2013-11-22 14:10:00,10.8,10.8,10.79,10.8,52800.0,10.8,10.8,10.79,10.8,52800.0
2013-11-22 14:20:00,10.79,10.8,10.79,10.79,65400.0,10.79,10.8,10.79,10.79,65400.0
2013-11-22 14:30:00,10.8,10.8,10.78,10.78,99000.0,10.8,10.8,10.78,10.78,99000.0
2013-11-22 14:40:00,10.78,10.8,10.78,10.78,102000.0,10.78,10.8,10.78,10.78,102000.0
2013-11-22 14:50:00,10.78,10.79,10.78,10.78,103800.0,10.78,10.79,10.78,10.78,103800.0
2013-11-22 15:00:00,10.79,10.79,10.78,10.79,45600.0,10.79,10.79,10.78,10.79,45600.0
2013-11-22 15:10:00,10.8,10.8,10.79,10.79,88800.0,10.8,10.8,10.79,10.79,88800.0
2013-11-22 15:20:00,10.79,10.81,10.79,10.8,97800.0,10.79,10.81,10.79,10.8,97800.0
2013-11-22 15:30:00,10.8,10.8,10.79,10.79,141000.0,10.8,10.8,10.79,10.79,141000.0
2013-11-22 15:40:00,10.79,10.8,10.78,10.79,335400.0,10.79,10.8,10.78,10.79,335400.0
2013-11-22 15:50:00,10.79,10.81,10.79,10.81,765000.0,10.79,10.81,10.79,10.81,765000.0
2013-11-25 09:30:00,10.81,10.86,10.8,10.8,137400.0,10.81,10.86,10.8,10.8,137400.0
2013-11-25 09:40:00,10.8,10.81,10.75,10.76,513000.0,10.8,10.81,10.75,10.76,513000.0
2013-11-25 09:50:00,10.75,10.76,10.71,10.72,118800.0,10.75,10.76,10.71,10.72,118800.0
2013-11-25 10:00:00,10.72,10.72,10.69,10.71,568200.0,10.72,10.72,10.69,10.71,568200.0
2013-11-25 10:10:00,10.71,10.72,10.69,10.69,176400.0,10.71,10.72,10.69,10.69,176400.0
2013-11-25 10:20:00,10.69,10.71,10.69,10.7,151800.0,10.69,10.71,10.69,10.7,151800.0
2013-11-25 10:30:00,10.7,10.73,10.7,10.73,174600.0,10.7,10.73,10.7,10.73,174600.0
2013-11-25 10:40:00,10.73,10.75,10.73,10.74,110400.0,10.73,10.75,10.73,10.74,110400.0
2013-11-25 10:50:00,10.74,10.77,10.73,10.76,469800.0,10.74,10.77,10.73,10.76,469800.0
2013-11-25 11:00:00,10.76,10.81,10.76,10.8,1063800.0,10.76,10.81,10.76,10.8,1063800.0
2013-11-25 11:10:00,10.8,10.85,10.79,10.85,1092600.0,10.8,10.85,10.79,10.85,1092600.0
2013-11-25 11:20:00,10.85,10.86,10.82,10.85,1156200.0,10.85,10.86,10.82,10.85,1156200.0
2013-11-25 11:30:00,10.85,10.86,10.83,10.84,451800.0,10.85,10.86,10.83,10.84,451800.0
2013-11-25 11:40:00,10.84,10.85,10.79,10.81,639000.0,10.84,10.85,10.79,10.81,639000.0
2013-11-25 11:50:00,10.81,10.82,10.8,10.81,232800.0,10.81,10.82,10.8,10.81,232800.0
2013-11-25 12:00:00,10.81,10.82,10.8,10.81,236400.0,10.81,10.82,10.8,10.81,236400.0
2013-11-25 12:10:00,10.81,10.81,10.78,10.78,114600.0,10.81,10.81,10.78,10.78,114600.0
2013-11-25 12:20:00,10.79,10.79,10.76,10.76,195000.0,10.79,10.79,10.76,10.76,195000.0
2013-11-25 12:30:00,10.75,10.75,10.73,10.73,58800.0,10.75,10.75,10.73,10.73,58800.0
2013-11-25 12:40:00,10.73,10.77,10.72,10.77,101400.0,10.73,10.77,10.72,10.77,101400.0
2013-11-25 12:50:00,10.77,10.81,10.77,10.81,105000.0,10.77,10.81,10.77,10.81,105000.0
2013-11-25 13:00:00,10.81,10.81,10.79,10.8,117000.0,10.81,10.81,10.79,10.8,117000.0
2013-11-25 13:10:00,10.8,10.83,10.79,10.83,137400.0,10.8,10.83,10.79,10.83,137400.0
2013-11-25 13:20:00,10.83,10.83,10.82,10.83,179400.0,10.83,10.83,10.82,10.83,179400.0
2013-11-25 13:30:00,10.83,10.84,10.82,10.84,124200.0,10.83,10.84,10.82,10.84,124200.0
2013-11-25 13:40:00,10.84,10.84,10.83,10.84,130200.0,10.84,10.84,10.83,10.84,130200.0
2013-11-25 13:50:00,10.84,10.87,10.84,10.85,156000.0,10.84,10.87,10.84,10.85,156000.0
2013-11-25 14:00:00,10.85,10.86,10.85,10.86,141600.0,10.85,10.86,10.85,10.86,141600.0
2013-11-25 14:10:00,10.86,10.87,10.86,10.86,231000.0,10.86,10.87,10.86,10.86,231000.0
2013-11-25 14:20:00,10.86,10.86,10.85,10.86,251400.0,10.86,10.86,10.85,10.86,251400.0
2013-11-25 14:30:00,10.86,10.86,10.82,10.82,117600.0,10.86,10.86,10.82,10.82,117600.0
2013-11-25 14:40:00,10.81,10.82,10.8,10.8,350400.0,10.81,10.82,10.8,10.8,350400.0
2013-11-25 14:50:00,10.8,10.8,10.77,10.78,155400.0,10.8,10.8,10.77,10.78,155400.0
2013-11-25 15:00:00,10.78,10.79,10.77,10.77,189600.0,10.78,10.79,10.77,10.77,189600.0
2013-11-25 15:10:00,10.78,10.78,10.76,10.77,190800.0,10.78,10.78,10.76,10.77,190800.0
2013-11-25 15:20:00,10.77,10.78,10.77,10.78,201000.0,10.77,10.78,10.77,10.78,201000.0
2013-11-25 15:30:00,10.78,10.78,10.77,10.78,184200.0,10.78,10.78,10.77,10.78,184200.0
2013-11-25 15:40:00,10.78,10.78,10.76,10.77,265800.0,10.78,10.78,10.76,10.77,265800.0
2013-11-25 15:50:00,10.77,10.8,10.77,10.79,690600.0,10.77,10.8,10.77,10.79,690600.0
2013-11-26 09:30:00,10.79,10.81,10.77,10.78,102000.0,10.79,10.81,10.77,10.78,102000.0
2013-11-26 09:40:00,10.79,10.79,10.77,10.79,63000.0,10.79,10.79,10.77,10.79,63000.0
2013-11-26 09:50:00,10.79,10.8,10.78,10.78,75000.0,10.79,10.8,10.78,10.78,75000.0
2013-11-26 10:00:00,10.79,10.8,10.78,10.8,72600.0,10.79,10.8,10.78,10.8,72600.0
2013-11-26 10:10:00,10.79,10.81,10.79,10.81,45000.0,10.79,10.81,10.79,10.81,45000.0
2013-11-26 10:20:00,10.81,10.82,10.79,10.79,58800.0,10.81,10.82,10.79,10.79,58800.0
2013-11-26 10:30:00,10.79,10.79,10.77,10.78,145800.0,10.79,10.79,10.77,10.78,145800.0
2013-11-26 10:40:00,10.78,10.78,10.77,10.78,75600.0,10.78,10.78,10.77,10.78,75600.0
2013-11-26 10:50:00,10.78,10.78,10.77,10.78,45600.0,10.78,10.78,10.77,10.78,45600.0
2013-11-26 11:00:00,10.78,10.78,10.77,10.78,57600.0,10.78,10.78,10.77,10.78,57600.0
2013-11-26 11:10:00,10.77,10.78,10.77,10.78,196200.0,10.77,10.78,10.77,10.78,196200.0
2013-11-26 11:20:00,10.78,10.78,10.74,10.74,58200.0,10.78,10.78,10.74,10.74,58200.0
2013-11-26 11:30:00,10.74,10.76,10.74,10.76,62400.0,10.74,10.76,10.74,10.76,62400.0
2013-11-26 11:40:00,10.75,10.76,10.73,10.74,104400.0,10.75,10.76,10.73,10.74,104400.0
2013-11-26 11:50:00,10.74,10.76,10.74,10.76,38400.0,10.74,10.76,10.74,10.76,38400.0
2013-11-26 12:00:00,10.76,10.77,10.76,10.76,30000.0,10.76,10.77,10.76,10.76,30000.0
2013-11-26 12:10:00,10.76,10.77,10.76,10.77,54000.0,10.76,10.77,10.76,10.77,54000.0
2013-11-26 12:20:00,10.77,10.78,10.76,10.78,41400.0,10.77,10.78,10.76,10.78,41400.0
2013-11-26 12:30:00,10.78,10.78,10.77,10.78,30600.0,10.78,10.78,10.77,10.78,30600.0
2013-11-26 12:40:00,10.78,10.79,10.78,10.78,22800.0,10.78,10.79,10.78,10.78,22800.0
2013-11-26 12:50:00,10.78,10.78,10.78,10.78,24000.0,10.78,10.78,10.78,10.78,24000.0
2013-11-26 13:00:00,10.78,10.78,10.77,10.78,54600.0,10.78,10.78,10.77,10.78,54600.0
2013-11-26 13:10:00,10.79,10.79,10.78,10.78,35400.0,10.79,10.79,10.78,10.78,35400.0
2013-11-26 13:20:00,10.78,10.8,10.78,10.78,28200.0,10.78,10.8,10.78,10.78,28200.0
2013-11-26 13:30:00,10.78,10.8,10.78,10.79,48600.0,10.78,10.8,10.78,10.79,48600.0
2013-11-26 13:40:00,10.79,10.8,10.78,10.8,55800.0,10.79,10.8,10.78,10.8,55800.0
2013-11-26 13:50:00,10.8,10.82,10.79,10.81,129000.0,10.8,10.82,10.79,10.81,129000.0
2013-11-26 14:00:00,10.81,10.81,10.8,10.81,38400.0,10.81,10.81,10.8,10.81,38400.0
2013-11-26 14:10:00,10.81,10.81,10.79,10.8,52200.0,10.81,10.81,10.79,10.8,52200.0
2013-11-26 14:20:00,10.81,10.81,10.8,10.81,47400.0,10.81,10.81,10.8,10.81,47400.0
2013-11-26 14:30:00,10.81,10.81,10.8,10.8,55800.0,10.81,10.81,10.8,10.8,55800.0
2013-11-26 14:40:00,10.8,10.81,10.8,10.81,93600.0,10.8,10.81,10.8,10.81,93600.0
2013-11-26 14:50:00,10.81,10.83,10.8,10.83,212400.0,10.81,10.83,10.8,10.83,212400.0
2013-11-26 15:00:00,10.83,10.83,10.81,10.82,339000.0,10.83,10.83,10.81,10.82,339000.0
2013-11-26 15:10:00,10.82,10.84,10.82,10.83,311400.0,10.82,10.84,10.82,10.83,311400.0
2013-11-26 15:20:00,10.83,10.84,10.83,10.83,145800.0,10.83,10.84,10.83,10.83,145800.0
2013-11-26 15:30:00,10.83,10.83,10.82,10.82,145200.0,10.83,10.83,10.82,10.82,145200.0
2013-11-26 15:40:00,10.82,10.82,10.79,10.79,275400.0,10.82,10.82,10.79,10.79,275400.0
2013-11-26 15:50:00,10.79,10.8,10.78,10.78,630600.0,10.79,10.8,10.78,10.78,630600.0
2013-11-27 09:30:00,10.82,10.82,10.77,10.79,105000.0,10.82,10.82,10.77,10.79,105000.0
2013-11-27 09:40:00,10.79,10.8,10.77,10.8,99000.0,10.79,10.8,10.77,10.8,99000.0
2013-11-27 09:50:00,10.8,10.81,10.79,10.8,85200.0,10.8,10.81,10.79,10.8,85200.0
2013-11-27 10:00:00,10.8,10.83,10.8,10.83,109200.0,10.8,10.83,10.8,10.83,109200.0
2013-11-27 10:10:00,10.83,10.86,10.82,10.86,116400.0,10.83,10.86,10.82,10.86,116400.0
2013-11-27 10:20:00,10.85,10.89,10.85,10.88,198600.0,10.85,10.89,10.85,10.88,198600.0
2013-11-27 10:30:00,10.88,10.89,10.87,10.88,72000.0,10.88,10.89,10.87,10.88,72000.0
2013-11-27 10:40:00,10.88,10.89,10.88,10.88,165600.0,10.88,10.89,10.88,10.88,165600.0
2013-11-27 10:50:00,10.88,10.88,10.87,10.88,43800.0,10.88,10.88,10.87,10.88,43800.0
2013-11-27 11:00:00,10.87,10.88,10.87,10.87,17400.0,10.87,10.88,10.87,10.87,17400.0
2013-11-27 11:10:00,10.87,10.88,10.87,10.88,57600.0,10.87,10.88,10.87,10.88,57600.0
2013-11-27 11:20:00,10.88,10.88,10.87,10.87,53400.0,10.88,10.88,10.87,10.87,53400.0
2013-11-27 11:30:00,10.87,10.88,10.87,10.87,60000.0,10.87,10.88,10.87,10.87,60000.0
2013-11-27 11:40:00,10.86,10.87,10.85,10.85,24000.0,10.86,10.87,10.85,10.85,24000.0
2013-11-27 11:50:00,10.85,10.85,10.83,10.84,34800.0,10.85,10.85,10.83,10.84,34800.0
2013-11-27 12:00:00,10.84,10.84,10.83,10.83,36600.0,10.84,10.84,10.83,10.83,36600.0
2013-11-27 12:10:00,10.83,10.84,10.83,10.83,20400.0,10.83,10.84,10.83,10.83,20400.0
2013-11-27 12:20:00,10.83,10.83,10.82,10.83,28200.0,10.83,10.83,10.82,10.83,28200.0
2013-11-27 12:30:00,10.83,10.84,10.83,10.84,25200.0,10.83,10.84,10.83,10.84,25200.0
2013-11-27 12:40:00,10.84,10.85,10.84,10.84,50400.0,10.84,10.85,10.84,10.84,50400.0
2013-11-27 12:50:00,10.84,10.85,10.84,10.84,19200.0,10.84,10.85,10.84,10.84,19200.0
2013-11-27 13:00:00,10.84,10.84,10.84,10.84,36600.0,10.84,10.84,10.84,10.84,36600.0
2013-11-27 13:10:00,10.84,10.85,10.84,10.85,58800.0,10.84,10.85,10.84,10.85,58800.0
2013-11-27 13:20:00,10.85,10.86,10.85,10.86,48600.0,10.85,10.86,10.85,10.86,48600.0
2013-11-27 13:30:00,10.86,10.87,10.85,10.86,118800.0,10.86,10.87,10.85,10.86,118800.0
2013-11-27 13:40:00,10.86,10.88,10.86,10.88,49200.0,10.86,10.88,10.86,10.88,49200.0
2013-11-27 13:50:00,10.87,10.88,10.87,10.87,41400.0,10.87,10.88,10.87,10.87,41400.0
2013-11-27 14:00:00,10.87,10.88,10.87,10.87,97200.0,10.87,10.88,10.87,10.87,97200.0
2013-11-27 14:10:00,10.87,10.88,10.87,10.88,54000.0,10.87,10.88,10.87,10.88,54000.0
2013-11-27 14:20:00,10.88,10.88,10.87,10.87,54000.0,10.88,10.88,10.87,10.87,54000.0
2013-11-27 14:30:00,10.87,10.88,10.87,10.87,64200.0,10.87,10.88,10.87,10.87,64200.0
2013-11-27 14:40:00,10.87,10.88,10.87,10.88,135600.0,10.87,10.88,10.87,10.88,135600.0
2013-11-27 14:50:00,10.88,10.9,10.88,10.9,139200.0,10.88,10.9,10.88,10.9,139200.0
2013-11-27 15:00:00,10.89,10.9,10.88,10.9,69000.0,10.89,10.9,10.88,10.9,69000.0
2013-11-27 15:10:00,10.9,10.9,10.89,10.89,64800.0,10.9,10.9,10.89,10.89,64800.0
2013-11-27 15:20:00,10.89,10.89,10.88,10.89,58200.0,10.89,10.89,10.88,10.89,58200.0
2013-11-27 15:30:00,10.89,10.89,10.88,10.88,100800.0,10.89,10.89,10.88,10.88,100800.0
2013-11-27 15:40:00,10.88,10.88,10.88,10.88,143400.0,10.88,10.88,10.88,10.88,143400.0
2013-11-27 15:50:00,10.88,10.89,10.87,10.88,351000.0,10.88,10.89,10.87,10.88,351000.0
2013-11-29 09:30:00,10.91,10.95,10.91,10.94,97800.0,10.91,10.95,10.91,10.94,97800.0
2013-11-29 09:40:00,10.94,10.94,10.91,10.93,30000.0,10.94,10.94,10.91,10.93,30000.0
2013-11-29 09:50:00,10.92,10.95,10.91,10.94,225600.0,10.92,10.95,10.91,10.94,225600.0
2013-11-29 10:00:00,10.94,10.96,10.94,10.95,97200.0,10.94,10.96,10.94,10.95,97200.0
2013-11-29 10:10:00,10.95,10.95,10.94,10.95,85800.0,10.95,10.95,10.94,10.95,85800.0
2013-11-29 10:20:00,10.95,10.95,10.94,10.95,46800.0,10.95,10.95,10.94,10.95,46800.0
2013-11-29 10:30:00,10.95,10.96,10.94,10.95,121800.0,10.95,10.96,10.94,10.95,121800.0
2013-11-29 10:40:00,10.95,10.97,10.94,10.96,123600.0,10.95,10.97,10.94,10.96,123600.0
2013-11-29 10:50:00,10.96,10.97,10.96,10.97,148800.0,10.96,10.97,10.96,10.97,148800.0
2013-11-29 11:00:00,10.97,10.97,10.96,10.96,73200.0,10.97,10.97,10.96,10.96,73200.0
2013-11-29 11:10:00,10.96,10.96,10.95,10.96,154200.0,10.96,10.96,10.95,10.96,154200.0
2013-11-29 11:20:00,10.96,10.96,10.95,10.96,59400.0,10.96,10.96,10.95,10.96,59400.0
2013-11-29 11:30:00,10.95,10.96,10.95,10.95,36000.0,10.95,10.96,10.95,10.95,36000.0
2013-11-29 11:40:00,10.95,10.96,10.95,10.96,35400.0,10.95,10.96,10.95,10.96,35400.0
2013-11-29 11:50:00,10.96,10.96,10.94,10.96,135000.0,10.96,10.96,10.94,10.96,135000.0
2013-11-29 12:00:00,10.96,10.99,10.96,10.98,166800.0,10.96,10.99,10.96,10.98,166800.0
2013-11-29 12:10:00,10.98,10.99,10.98,10.98,63000.0,10.98,10.99,10.98,10.98,63000.0
2013-11-29 12:20:00,10.98,10.98,10.95,10.97,172200.0,10.98,10.98,10.95,10.97,172200.0
2013-11-29 12:30:00,10.96,10.97,10.93,10.93,697800.0,10.96,10.97,10.93,10.93,697800.0
2013-11-29 12:40:00,10.93,10.95,10.9,10.91,371400.0,10.93,10.95,10.9,10.91,371400.0
2013-11-29 12:50:00,10.91,10.94,10.91,10.92,344400.0,10.91,10.94,10.91,10.92,344400.0
2013-12-02 09:30:00,10.95,10.95,10.9,10.94,169200.0,10.95,10.95,10.9,10.94,169200.0
2013-12-02 09:40:00,10.94,10.95,10.9,10.9,422400.0,10.94,10.95,10.9,10.9,422400.0
2013-12-02 09:50:00,10.9,10.91,10.88,10.88,442200.0,10.9,10.91,10.88,10.88,442200.0
2013-12-02 10:00:00,10.88,10.89,10.87,10.88,158400.0,10.88,10.89,10.87,10.88,158400.0
2013-12-02 10:10:00,10.88,10.91,10.88,10.89,537600.0,10.88,10.91,10.88,10.89,537600.0
2013-12-02 10:20:00,10.89,10.97,10.88,10.95,955200.0,10.89,10.97,10.88,10.95,955200.0
2013-12-02 10:30:00,10.95,10.99,10.94,10.96,452400.0,10.95,10.99,10.94,10.96,452400.0
2013-12-02 10:40:00,10.96,10.98,10.95,10.95,198000.0,10.96,10.98,10.95,10.95,198000.0
2013-12-02 10:50:00,10.95,10.95,10.94,10.94,63000.0,10.95,10.95,10.94,10.94,63000.0
2013-12-02 11:00:00,10.94,10.95,10.92,10.92,114600.0,10.94,10.95,10.92,10.92,114600.0
2013-12-02 11:10:00,10.92,10.93,10.91,10.91,91200.0,10.92,10.93,10.91,10.91,91200.0
2013-12-02 11:20:00,10.91,10.91,10.88,10.88,41400.0,10.91,10.91,10.88,10.88,41400.0
2013-12-02 11:30:00,10.88,10.91,10.88,10.91,141000.0,10.88,10.91,10.88,10.91,141000.0
2013-12-02 11:40:00,10.91,10.91,10.9,10.9,103200.0,10.91,10.91,10.9,10.9,103200.0
2013-12-02 11:50:00,10.9,10.92,10.9,10.91,22800.0,10.9,10.92,10.9,10.91,22800.0
2013-12-02 12:00:00,10.91,10.92,10.91,10.91,42000.0,10.91,10.92,10.91,10.91,42000.0
2013-12-02 12:10:00,10.91,10.92,10.91,10.92,42000.0,10.91,10.92,10.91,10.92,42000.0
2013-12-02 12:20:00,10.92,10.92,10.91,10.92,43800.0,10.92,10.92,10.91,10.92,43800.0
2013-12-02 12:30:00,10.92,10.93,10.92,10.93,41400.0,10.92,10.93,10.92,10.93,41400.0
2013-12-02 12:40:00,10.93,10.93,10.93,10.93,24600.0,10.93,10.93,10.93,10.93,24600.0
2013-12-02 12:50:00,10.93,10.94,10.93,10.93,31800.0,10.93,10.94,10.93,10.93,31800.0
2013-12-02 13:00:00,10.93,10.94,10.93,10.94,18600.0,10.93,10.94,10.93,10.94,18600.0
2013-12-02 13:10:00,10.94,10.94,10.92,10.92,88200.0,10.94,10.94,10.92,10.92,88200.0
2013-12-02 13:20:00,10.92,10.93,10.92,10.92,39600.0,10.92,10.93,10.92,10.92,39600.0
2013-12-02 13:30:00,10.92,10.92,10.92,10.92,51600.0,10.92,10.92,10.92,10.92,51600.0
2013-12-02 13:40:00,10.92,10.92,10.92,10.92,38400.0,10.92,10.92,10.92,10.92,38400.0
2013-12-02 13:50:00,10.92,10.93,10.92,10.92,34200.0,10.92,10.93,10.92,10.92,34200.0
2013-12-02 14:00:00,10.92,10.93,10.92,10.92,42600.0,10.92,10.93,10.92,10.92,42600.0
2013-12-02 14:10:00,10.92,10.92,10.91,10.92,52800.0,10.92,10.92,10.91,10.92,52800.0
2013-12-02 14:20:00,10.92,10.93,10.92,10.92,54600.0,10.92,10.93,10.92,10.92,54600.0
2013-12-02 14:30:00,10.92,10.92,10.91,10.92,46200.0,10.92,10.92,10.91,10.92,46200.0
2013-12-02 14:40:00,10.92,10.92,10.91,10.91,48000.0,10.92,10.92,10.91,10.91,48000.0
2013-12-02 14:50:00,10.91,10.92,10.91,10.92,37200.0,10.91,10.92,10.91,10.92,37200.0
2013-12-02 15:00:00,10.92,10.92,10.91,10.92,80400.0,10.92,10.92,10.91,10.92,80400.0
2013-12-02 15:10:00,10.92,10.93,10.91,10.92,115800.0,10.92,10.93,10.91,10.92,115800.0
2013-12-02 15:20:00,10.92,10.93,10.91,10.91,109800.0,10.92,10.93,10.91,10.91,109800.0
2013-12-02 15:30:00,10.92,10.92,10.9,10.91,135600.0,10.92,10.92,10.9,10.91,135600.0
2013-12-02 15:40:00,10.91,10.92,10.9,10.91,235200.0,10.91,10.92,10.9,10.91,235200.0
2013-12-02 15:50:00,10.91,10.91,10.89,10.91,333600.0,10.91,10.91,10.89,10.91,333600.0
2013-12-03 09:30:00,10.85,10.89,10.84,10.86,142800.0,10.85,10.89,10.84,10.86,142800.0
2013-12-03 09:40:00,10.86,10.86,10.82,10.82,27000.0,10.86,10.86,10.82,10.82,27000.0
2013-12-03 09:50:00,10.82,10.83,10.8,10.81,102600.0,10.82,10.83,10.8,10.81,102600.0
2013-12-03 10:00:00,10.81,10.83,10.8,10.81,154800.0,10.81,10.83,10.8,10.81,154800.0
2013-12-03 10:10:00,10.81,10.82,10.8,10.82,225000.0,10.81,10.82,10.8,10.82,225000.0
2013-12-03 10:20:00,10.82,10.86,10.81,10.86,308400.0,10.82,10.86,10.81,10.86,308400.0
2013-12-03 10:30:00,10.85,10.87,10.83,10.84,177600.0,10.85,10.87,10.83,10.84,177600.0
2013-12-03 10:40:00,10.85,10.86,10.85,10.86,171000.0,10.85,10.86,10.85,10.86,171000.0
2013-12-03 10:50:00,10.86,10.87,10.84,10.84,286800.0,10.86,10.87,10.84,10.84,286800.0
2013-12-03 11:00:00,10.84,10.84,10.81,10.81,105600.0,10.84,10.84,10.81,10.81,105600.0
2013-12-03 11:10:00,10.82,10.82,10.81,10.81,132600.0,10.82,10.82,10.81,10.81,132600.0
2013-12-03 11:20:00,10.81,10.82,10.81,10.82,121800.0,10.81,10.82,10.81,10.82,121800.0
2013-12-03 11:30:00,10.82,10.82,10.81,10.82,163800.0,10.82,10.82,10.81,10.82,163800.0
2013-12-03 11:40:00,10.82,10.82,10.79,10.79,147000.0,10.82,10.82,10.79,10.79,147000.0
2013-12-03 11:50:00,10.8,10.8,10.78,10.8,66600.0,10.8,10.8,10.78,10.8,66600.0
2013-12-03 12:00:00,10.79,10.8,10.78,10.79,63600.0,10.79,10.8,10.78,10.79,63600.0
2013-12-03 12:10:00,10.79,10.81,10.79,10.8,45600.0,10.79,10.81,10.79,10.8,45600.0
2013-12-03 12:20:00,10.79,10.81,10.79,10.8,34200.0,10.79,10.81,10.79,10.8,34200.0
2013-12-03 12:30:00,10.8,10.81,10.79,10.81,61200.0,10.8,10.81,10.79,10.81,61200.0
2013-12-03 12:40:00,10.81,10.82,10.81,10.82,57000.0,10.81,10.82,10.81,10.82,57000.0
2013-12-03 12:50:00,10.82,10.84,10.82,10.83,70800.0,10.82,10.84,10.82,10.83,70800.0
2013-12-03 13:00:00,10.83,10.84,10.82,10.83,99600.0,10.83,10.84,10.82,10.83,99600.0
2013-12-03 13:10:00,10.83,10.84,10.83,10.84,69600.0,10.83,10.84,10.83,10.84,69600.0
2013-12-03 13:20:00,10.83,10.84,10.83,10.84,127800.0,10.83,10.84,10.83,10.84,127800.0
2013-12-03 13:30:00,10.83,10.84,10.83,10.84,79200.0,10.83,10.84,10.83,10.84,79200.0
2013-12-03 13:40:00,10.84,10.84,10.83,10.84,78000.0,10.84,10.84,10.83,10.84,78000.0
2013-12-03 13:50:00,10.83,10.84,10.83,10.84,214200.0,10.83,10.84,10.83,10.84,214200.0
2013-12-03 14:00:00,10.84,10.84,10.83,10.83,91200.0,10.84,10.84,10.83,10.83,91200.0
2013-12-03 14:10:00,10.83,10.84,10.82,10.83,93600.0,10.83,10.84,10.82,10.83,93600.0
2013-12-03 14:20:00,10.83,10.83,10.82,10.82,52200.0,10.83,10.83,10.82,10.82,52200.0
2013-12-03 14:30:00,10.83,10.83,10.81,10.82,68400.0,10.83,10.83,10.81,10.82,68400.0
2013-12-03 14:40:00,10.82,10.83,10.82,10.83,74400.0,10.82,10.83,10.82,10.83,74400.0
2013-12-03 14:50:00,10.83,10.84,10.83,10.84,71400.0,10.83,10.84,10.83,10.84,71400.0
2013-12-03 15:00:00,10.84,10.86,10.84,10.86,100800.0,10.84,10.86,10.84,10.86,100800.0
2013-12-03 15:10:00,10.85,10.87,10.85,10.87,80400.0,10.85,10.87,10.85,10.87,80400.0
2013-12-03 15:20:00,10.87,10.87,10.84,10.85,124800.0,10.87,10.87,10.84,10.85,124800.0
2013-12-03 15:30:00,10.85,10.87,10.84,10.86,156600.0,10.85,10.87,10.84,10.86,156600.0
2013-12-03 15:40:00,10.86,10.86,10.85,10.86,193800.0,10.86,10.86,10.85,10.86,193800.0
2013-12-03 15:50:00,10.86,10.87,10.85,10.86,288000.0,10.86,10.87,10.85,10.86,288000.0
2013-12-04 09:30:00,10.85,10.85,10.75,10.79,112800.0,10.85,10.85,10.75,10.79,112800.0
2013-12-04 09:40:00,10.81,10.82,10.77,10.77,75000.0,10.81,10.82,10.77,10.77,75000.0
2013-12-04 09:50:00,10.77,10.8,10.76,10.78,140400.0,10.77,10.8,10.76,10.78,140400.0
2013-12-04 10:00:00,10.78,10.84,10.78,10.82,105000.0,10.78,10.84,10.78,10.82,105000.0
2013-12-04 10:10:00,10.81,10.85,10.81,10.84,103800.0,10.81,10.85,10.81,10.84,103800.0
2013-12-04 10:20:00,10.84,10.84,10.81,10.81,151800.0,10.84,10.84,10.81,10.81,151800.0
2013-12-04 10:30:00,10.81,10.83,10.81,10.81,78000.0,10.81,10.83,10.81,10.81,78000.0
2013-12-04 10:40:00,10.81,10.83,10.81,10.83,51000.0,10.81,10.83,10.81,10.83,51000.0
2013-12-04 10:50:00,10.82,10.83,10.81,10.82,115200.0,10.82,10.83,10.81,10.82,115200.0
2013-12-04 11:00:00,10.82,10.82,10.82,10.82,303000.0,10.82,10.82,10.82,10.82,303000.0
2013-12-04 11:10:00,10.81,10.82,10.81,10.82,96000.0,10.81,10.82,10.81,10.82,96000.0
2013-12-04 11:20:00,10.82,10.83,10.82,10.82,112200.0,10.82,10.83,10.82,10.82,112200.0
2013-12-04 11:30:00,10.82,10.84,10.82,10.83,140400.0,10.82,10.84,10.82,10.83,140400.0
2013-12-04 11:40:00,10.84,10.85,10.83,10.83,84000.0,10.84,10.85,10.83,10.83,84000.0
2013-12-04 11:50:00,10.83,10.83,10.83,10.83,61800.0,10.83,10.83,10.83,10.83,61800.0
2013-12-04 12:00:00,10.83,10.83,10.81,10.83,112800.0,10.83,10.83,10.81,10.83,112800.0
2013-12-04 12:10:00,10.83,10.84,10.82,10.84,168600.0,10.83,10.84,10.82,10.84,168600.0
2013-12-04 12:20:00,10.84,10.87,10.83,10.86,277200.0,10.84,10.87,10.83,10.86,277200.0
2013-12-04 12:30:00,10.85,10.85,10.83,10.84,82800.0,10.85,10.85,10.83,10.84,82800.0
2013-12-04 12:40:00,10.84,10.84,10.83,10.84,51000.0,10.84,10.84,10.83,10.84,51000.0
2013-12-04 12:50:00,10.84,10.84,10.83,10.83,48000.0,10.84,10.84,10.83,10.83,48000.0
2013-12-04 13:00:00,10.84,10.84,10.83,10.84,79200.0,10.84,10.84,10.83,10.84,79200.0
2013-12-04 13:10:00,10.84,10.84,10.83,10.84,111600.0,10.84,10.84,10.83,10.84,111600.0
2013-12-04 13:20:00,10.84,10.84,10.8,10.8,104400.0,10.84,10.84,10.8,10.8,104400.0
2013-12-04 13:30:00,10.8,10.81,10.78,10.8,186600.0,10.8,10.81,10.78,10.8,186600.0
2013-12-04 13:40:00,10.8,10.8,10.79,10.8,87600.0,10.8,10.8,10.79,10.8,87600.0
2013-12-04 13:50:00,10.79,10.8,10.78,10.79,90000.0,10.79,10.8,10.78,10.79,90000.0
2013-12-04 14:00:00,10.79,10.8,10.78,10.78,90600.0,10.79,10.8,10.78,10.78,90600.0
2013-12-04 14:10:00,10.79,10.81,10.79,10.81,75000.0,10.79,10.81,10.79,10.81,75000.0
2013-12-04 14:20:00,10.81,10.81,10.79,10.79,86400.0,10.81,10.81,10.79,10.79,86400.0
2013-12-04 14:30:00,10.79,10.81,10.79,10.81,82200.0,10.79,10.81,10.79,10.81,82200.0
2013-12-04 14:40:00,10.81,10.82,10.8,10.82,178800.0,10.81,10.82,10.8,10.82,178800.0
2013-12-04 14:50:00,10.81,10.81,10.79,10.8,55800.0,10.81,10.81,10.79,10.8,55800.0
2013-12-04 15:00:00,10.8,10.8,10.79,10.79,53400.0,10.8,10.8,10.79,10.79,53400.0
2013-12-04 15:10:00,10.79,10.81,10.78,10.81,96000.0,10.79,10.81,10.78,10.81,96000.0
2013-12-04 15:20:00,10.81,10.81,10.8,10.81,76200.0,10.81,10.81,10.8,10.81,76200.0
2013-12-04 15:30:00,10.81,10.84,10.81,10.82,133200.0,10.81,10.84,10.81,10.82,133200.0
2013-12-04 15:40:00,10.82,10.84,10.82,10.82,231600.0,10.82,10.84,10.82,10.82,231600.0
2013-12-04 15:50:00,10.82,10.83,10.81,10.81,394800.0,10.82,10.83,10.81,10.81,394800.0
2013-12-05 09:30:00,10.81,10.83,10.77,10.82,139800.0,10.81,10.83,10.77,10.82,139800.0
2013-12-05 09:40:00,10.82,10.83,10.78,10.83,69600.0,10.82,10.83,10.78,10.83,69600.0
2013-12-05 09:50:00,10.83,10.85,10.81,10.84,88200.0,10.83,10.85,10.81,10.84,88200.0
2013-12-05 10:00:00,10.85,10.87,10.84,10.85,54000.0,10.85,10.87,10.84,10.85,54000.0
2013-12-05 10:10:00,10.85,10.85,10.83,10.85,201600.0,10.85,10.85,10.83,10.85,201600.0
2013-12-05 10:20:00,10.85,10.85,10.82,10.85,62400.0,10.85,10.85,10.82,10.85,62400.0
2013-12-05 10:30:00,10.85,10.86,10.84,10.85,68400.0,10.85,10.86,10.84,10.85,68400.0
2013-12-05 10:40:00,10.85,10.85,10.84,10.84,44400.0,10.85,10.85,10.84,10.84,44400.0
2013-12-05 10:50:00,10.84,10.87,10.84,10.86,96600.0,10.84,10.87,10.84,10.86,96600.0
2013-12-05 11:00:00,10.87,10.89,10.86,10.88,153000.0,10.87,10.89,10.86,10.88,153000.0
2013-12-05 11:10:00,10.88,10.92,10.88,10.91,117000.0,10.88,10.92,10.88,10.91,117000.0
2013-12-05 11:20:00,10.91,10.91,10.88,10.88,90000.0,10.91,10.91,10.88,10.88,90000.0
2013-12-05 11:30:00,10.88,10.88,10.85,10.85,119400.0,10.88,10.88,10.85,10.85,119400.0
2013-12-05 11:40:00,10.85,10.85,10.85,10.85,60000.0,10.85,10.85,10.85,10.85,60000.0
2013-12-05 11:50:00,10.85,10.88,10.85,10.86,55800.0,10.85,10.88,10.85,10.86,55800.0
2013-12-05 12:00:00,10.87,10.88,10.86,10.87,55800.0,10.87,10.88,10.86,10.87,55800.0
2013-12-05 12:10:00,10.87,10.88,10.86,10.86,39600.0,10.87,10.88,10.86,10.86,39600.0
2013-12-05 12:20:00,10.87,10.87,10.86,10.87,48000.0,10.87,10.87,10.86,10.87,48000.0
2013-12-05 12:30:00,10.87,10.88,10.86,10.88,46200.0,10.87,10.88,10.86,10.88,46200.0
2013-12-05 12:40:00,10.88,10.88,10.86,10.87,25800.0,10.88,10.88,10.86,10.87,25800.0
2013-12-05 12:50:00,10.87,10.88,10.86,10.88,39600.0,10.87,10.88,10.86,10.88,39600.0
2013-12-05 13:00:00,10.87,10.88,10.87,10.87,30600.0,10.87,10.88,10.87,10.87,30600.0
2013-12-05 13:10:00,10.87,10.87,10.86,10.87,58200.0,10.87,10.87,10.86,10.87,58200.0
2013-12-05 13:20:00,10.87,10.88,10.86,10.87,43200.0,10.87,10.88,10.86,10.87,43200.0
2013-12-05 13:30:00,10.87,10.89,10.87,10.89,39000.0,10.87,10.89,10.87,10.89,39000.0
2013-12-05 13:40:00,10.88,10.88,10.87,10.88,54000.0,10.88,10.88,10.87,10.88,54000.0
2013-12-05 13:50:00,10.87,10.88,10.87,10.88,46200.0,10.87,10.88,10.87,10.88,46200.0
2013-12-05 14:00:00,10.87,10.89,10.87,10.87,118200.0,10.87,10.89,10.87,10.87,118200.0
2013-12-05 14:10:00,10.87,10.87,10.85,10.85,90600.0,10.87,10.87,10.85,10.85,90600.0
2013-12-05 14:20:00,10.85,10.87,10.85,10.87,94200.0,10.85,10.87,10.85,10.87,94200.0
2013-12-05 14:30:00,10.86,10.87,10.86,10.87,42000.0,10.86,10.87,10.86,10.87,42000.0
2013-12-05 14:40:00,10.87,10.88,10.87,10.87,103200.0,10.87,10.88,10.87,10.87,103200.0
2013-12-05 14:50:00,10.87,10.88,10.86,10.87,88800.0,10.87,10.88,10.86,10.87,88800.0
2013-12-05 15:00:00,10.87,10.87,10.86,10.87,100800.0,10.87,10.87,10.86,10.87,100800.0
2013-12-05 15:10:00,10.87,10.88,10.85,10.88,127200.0,10.87,10.88,10.85,10.88,127200.0
2013-12-05 15:20:00,10.88,10.88,10.87,10.87,83400.0,10.88,10.88,10.87,10.87,83400.0
2013-12-05 15:30:00,10.87,10.88,10.86,10.86,121800.0,10.87,10.88,10.86,10.86,121800.0
2013-12-05 15:40:00,10.87,10.87,10.85,10.85,175800.0,10.87,10.87,10.85,10.85,175800.0
2013-12-05 15:50:00,10.85,10.87,10.85,10.87,300000.0,10.85,10.87,10.85,10.87,300000.0
2013-12-06 09:30:00,10.89,10.96,10.87,10.96,114600.0,10.89,10.96,10.87,10.96,114600.0
2013-12-06 09:40:00,10.96,10.96,10.89,10.9,90600.0,10.96,10.96,10.89,10.9,90600.0
2013-12-06 09:50:00,10.9,11.0,10.9,10.96,262200.0,10.9,11.0,10.9,10.96,262200.0
2013-12-06 10:00:00,10.96,11.0,10.95,11.0,82200.0,10.96,11.0,10.95,11.0,82200.0
2013-12-06 10:10:00,11.0,11.03,10.99,11.02,120000.0,11.0,11.03,10.99,11.02,120000.0
2013-12-06 10:20:00,11.02,11.04,11.01,11.02,81600.0,11.02,11.04,11.01,11.02,81600.0
2013-12-06 10:30:00,11.02,11.02,10.99,10.99,130800.0,11.02,11.02,10.99,10.99,130800.0
2013-12-06 10:40:00,10.99,11.01,10.99,11.0,40800.0,10.99,11.01,10.99,11.0,40800.0
2013-12-06 10:50:00,11.0,11.02,11.0,11.0,150600.0,11.0,11.02,11.0,11.0,150600.0
2013-12-06 11:00:00,11.0,11.01,10.99,11.0,150000.0,11.0,11.01,10.99,11.0,150000.0
2013-12-06 11:10:00,11.0,11.0,10.96,10.97,308400.0,11.0,11.0,10.96,10.97,308400.0
2013-12-06 11:20:00,10.97,11.0,10.96,11.0,522600.0,10.97,11.0,10.96,11.0,522600.0
2013-12-06 11:30:00,11.0,11.02,10.99,11.01,118800.0,11.0,11.02,10.99,11.01,118800.0
2013-12-06 11:40:00,11.01,11.02,10.99,11.0,262800.0,11.01,11.02,10.99,11.0,262800.0
2013-12-06 11:50:00,11.0,11.0,10.99,10.99,31200.0,11.0,11.0,10.99,10.99,31200.0
2013-12-06 12:00:00,10.99,10.99,10.97,10.97,40200.0,10.99,10.99,10.97,10.97,40200.0
2013-12-06 12:10:00,10.97,10.98,10.97,10.97,80400.0,10.97,10.98,10.97,10.97,80400.0
2013-12-06 12:20:00,10.97,10.97,10.95,10.96,46200.0,10.97,10.97,10.95,10.96,46200.0
2013-12-06 12:30:00,10.96,10.99,10.95,10.99,147600.0,10.96,10.99,10.95,10.99,147600.0
2013-12-06 12:40:00,10.99,11.0,10.99,10.99,58200.0,10.99,11.0,10.99,10.99,58200.0
2013-12-06 12:50:00,10.99,11.03,10.99,11.03,103200.0,10.99,11.03,10.99,11.03,103200.0
2013-12-06 13:00:00,11.03,11.07,11.03,11.06,100800.0,11.03,11.07,11.03,11.06,100800.0
2013-12-06 13:10:00,11.06,11.06,11.05,11.06,41400.0,11.06,11.06,11.05,11.06,41400.0
2013-12-06 13:20:00,11.06,11.07,11.05,11.05,54600.0,11.06,11.07,11.05,11.05,54600.0
2013-12-06 13:30:00,11.05,11.07,11.04,11.06,77400.0,11.05,11.07,11.04,11.06,77400.0
2013-12-06 13:40:00,11.07,11.09,11.06,11.09,52800.0,11.07,11.09,11.06,11.09,52800.0
2013-12-06 13:50:00,11.08,11.09,11.06,11.07,93000.0,11.08,11.09,11.06,11.07,93000.0
2013-12-06 14:00:00,11.07,11.08,11.06,11.07,78600.0,11.07,11.08,11.06,11.07,78600.0
2013-12-06 14:10:00,11.07,11.07,11.05,11.05,66000.0,11.07,11.07,11.05,11.05,66000.0
2013-12-06 14:20:00,11.04,11.06,11.04,11.06,100200.0,11.04,11.06,11.04,11.06,100200.0
2013-12-06 14:30:00,11.06,11.08,11.06,11.08,63000.0,11.06,11.08,11.06,11.08,63000.0
2013-12-06 14:40:00,11.07,11.08,11.06,11.08,85800.0,11.07,11.08,11.06,11.08,85800.0
2013-12-06 14:50:00,11.08,11.08,11.06,11.07,64200.0,11.08,11.08,11.06,11.07,64200.0
2013-12-06 15:00:00,11.07,11.07,11.06,11.07,86400.0,11.07,11.07,11.06,11.07,86400.0
2013-12-06 15:10:00,11.07,11.07,11.06,11.06,96000.0,11.07,11.07,11.06,11.06,96000.0
2013-12-06 15:20:00,11.06,11.07,11.06,11.06,108600.0,11.06,11.07,11.06,11.06,108600.0
2013-12-06 15:30:00,11.06,11.06,11.03,11.03,164400.0,11.06,11.06,11.03,11.03,164400.0
2013-12-06 15:40:00,11.03,11.04,11.03,11.04,238800.0,11.03,11.04,11.03,11.04,238800.0
2013-12-06 15:50:00,11.04,11.05,11.04,11.05,345000.0,11.04,11.05,11.04,11.05,345000.0
2013-12-09 09:30:00,10.43,10.58,10.32,10.57,4629000.0,10.43,10.58,10.32,10.57,4629000.0
2013-12-09 09:40:00,10.57,10.66,10.55,10.61,2097000.0,10.57,10.66,10.55,10.61,2097000.0
2013-12-09 09:50:00,10.61,10.63,10.56,10.62,1780200.0,10.61,10.63,10.56,10.62,1780200.0
2013-12-09 10:00:00,10.62,10.72,10.62,10.65,2259600.0,10.62,10.72,10.62,10.65,2259600.0
2013-12-09 10:10:00,10.65,10.69,10.62,10.62,2151000.0,10.65,10.69,10.62,10.62,2151000.0
2013-12-09 10:20:00,10.63,10.64,10.59,10.63,552000.0,10.63,10.64,10.59,10.63,552000.0
2013-12-09 10:30:00,10.63,10.64,10.56,10.56,776400.0,10.63,10.64,10.56,10.56,776400.0
2013-12-09 10:40:00,10.55,10.57,10.54,10.54,736200.0,10.55,10.57,10.54,10.54,736200.0
2013-12-09 10:50:00,10.54,10.56,10.5,10.52,639600.0,10.54,10.56,10.5,10.52,639600.0
2013-12-09 11:00:00,10.52,10.54,10.49,10.49,1044600.0,10.52,10.54,10.49,10.49,1044600.0
2013-12-09 11:10:00,10.49,10.51,10.42,10.49,1344600.0,10.49,10.51,10.42,10.49,1344600.0
2013-12-09 11:20:00,10.49,10.5,10.44,10.45,867000.0,10.49,10.5,10.44,10.45,867000.0
2013-12-09 11:30:00,10.44,10.44,10.39,10.44,348600.0,10.44,10.44,10.39,10.44,348600.0
2013-12-09 11:40:00,10.43,10.43,10.37,10.38,428400.0,10.43,10.43,10.37,10.38,428400.0
2013-12-09 11:50:00,10.37,10.4,10.36,10.4,607200.0,10.37,10.4,10.36,10.4,607200.0
2013-12-09 12:00:00,10.4,10.43,10.39,10.4,975000.0,10.4,10.43,10.39,10.4,975000.0
2013-12-09 12:10:00,10.4,10.47,10.39,10.47,1284600.0,10.4,10.47,10.39,10.47,1284600.0
2013-12-09 12:20:00,10.47,10.47,10.4,10.4,896400.0,10.47,10.47,10.4,10.4,896400.0
2013-12-09 12:30:00,10.4,10.42,10.4,10.4,1134000.0,10.4,10.42,10.4,10.4,1134000.0
2013-12-09 12:40:00,10.4,10.43,10.38,10.42,714000.0,10.4,10.43,10.38,10.42,714000.0
2013-12-09 12:50:00,10.43,10.44,10.41,10.42,429000.0,10.43,10.44,10.41,10.42,429000.0
2013-12-09 13:00:00,10.42,10.43,10.41,10.42,558600.0,10.42,10.43,10.41,10.42,558600.0
2013-12-09 13:10:00,10.42,10.45,10.42,10.44,401400.0,10.42,10.45,10.42,10.44,401400.0
2013-12-09 13:20:00,10.43,10.47,10.43,10.46,483000.0,10.43,10.47,10.43,10.46,483000.0
2013-12-09 13:30:00,10.46,10.46,10.42,10.43,216600.0,10.46,10.46,10.42,10.43,216600.0
2013-12-09 13:40:00,10.44,10.44,10.41,10.42,256800.0,10.44,10.44,10.41,10.42,256800.0
2013-12-09 13:50:00,10.42,10.42,10.4,10.41,231600.0,10.42,10.42,10.4,10.41,231600.0
2013-12-09 14:00:00,10.41,10.42,10.4,10.41,310800.0,10.41,10.42,10.4,10.41,310800.0
2013-12-09 14:10:00,10.41,10.43,10.4,10.42,284400.0,10.41,10.43,10.4,10.42,284400.0
2013-12-09 14:20:00,10.42,10.43,10.42,10.42,340800.0,10.42,10.43,10.42,10.42,340800.0
2013-12-09 14:30:00,10.42,10.45,10.42,10.42,477000.0,10.42,10.45,10.42,10.42,477000.0
2013-12-09 14:40:00,10.42,10.43,10.38,10.4,510000.0,10.42,10.43,10.38,10.4,510000.0
2013-12-09 14:50:00,10.4,10.4,10.36,10.36,387000.0,10.4,10.4,10.36,10.36,387000.0
2013-12-09 15:00:00,10.36,10.37,10.35,10.36,408600.0,10.36,10.37,10.35,10.36,408600.0
2013-12-09 15:10:00,10.36,10.38,10.36,10.37,463800.0,10.36,10.38,10.36,10.37,463800.0
2013-12-09 15:20:00,10.38,10.39,10.37,10.39,1027800.0,10.38,10.39,10.37,10.39,1027800.0
2013-12-09 15:30:00,10.39,10.42,10.38,10.4,817800.0,10.39,10.42,10.38,10.4,817800.0
2013-12-09 15:40:00,10.4,10.43,10.4,10.42,1091400.0,10.4,10.43,10.4,10.42,1091400.0
2013-12-09 15:50:00,10.42,10.47,10.41,10.46,1797000.0,10.42,10.47,10.41,10.46,1797000.0
2013-12-10 09:30:00,10.3,10.36,10.27,10.3,1507200.0,10.3,10.36,10.27,10.3,1507200.0
2013-12-10 09:40:00,10.31,10.37,10.29,10.34,738000.0,10.31,10.37,10.29,10.34,738000.0
2013-12-10 09:50:00,10.35,10.4,10.33,10.4,919200.0,10.35,10.4,10.33,10.4,919200.0
2013-12-10 10:00:00,10.4,10.42,10.38,10.42,477000.0,10.4,10.42,10.38,10.42,477000.0
2013-12-10 10:10:00,10.42,10.44,10.42,10.44,331800.0,10.42,10.44,10.42,10.44,331800.0
2013-12-10 10:20:00,10.44,10.51,10.44,10.5,444600.0,10.44,10.51,10.44,10.5,444600.0
2013-12-10 10:30:00,10.5,10.5,10.44,10.45,282600.0,10.5,10.5,10.44,10.45,282600.0
2013-12-10 10:40:00,10.45,10.45,10.42,10.43,366000.0,10.45,10.45,10.42,10.43,366000.0
2013-12-10 10:50:00,10.43,10.46,10.42,10.44,505200.0,10.43,10.46,10.42,10.44,505200.0
2013-12-10 11:00:00,10.44,10.45,10.42,10.43,267600.0,10.44,10.45,10.42,10.43,267600.0
2013-12-10 11:10:00,10.43,10.45,10.42,10.45,297600.0,10.43,10.45,10.42,10.45,297600.0
2013-12-10 11:20:00,10.45,10.45,10.42,10.43,201600.0,10.45,10.45,10.42,10.43,201600.0
2013-12-10 11:30:00,10.43,10.45,10.43,10.43,287400.0,10.43,10.45,10.43,10.43,287400.0
2013-12-10 11:40:00,10.43,10.44,10.42,10.42,165600.0,10.43,10.44,10.42,10.42,165600.0
2013-12-10 11:50:00,10.42,10.43,10.42,10.42,195600.0,10.42,10.43,10.42,10.42,195600.0
2013-12-10 12:00:00,10.42,10.42,10.42,10.42,310800.0,10.42,10.42,10.42,10.42,310800.0
2013-12-10 12:10:00,10.42,10.43,10.42,10.42,246600.0,10.42,10.43,10.42,10.42,246600.0
2013-12-10 12:20:00,10.42,10.43,10.42,10.42,212400.0,10.42,10.43,10.42,10.42,212400.0
2013-12-10 12:30:00,10.42,10.43,10.4,10.42,460800.0,10.42,10.43,10.4,10.42,460800.0
2013-12-10 12:40:00,10.42,10.42,10.4,10.4,139800.0,10.42,10.42,10.4,10.4,139800.0
2013-12-10 12:50:00,10.4,10.4,10.39,10.4,157200.0,10.4,10.4,10.39,10.4,157200.0
2013-12-10 13:00:00,10.4,10.4,10.4,10.4,250200.0,10.4,10.4,10.4,10.4,250200.0
2013-12-10 13:10:00,10.4,10.41,10.39,10.4,178800.0,10.4,10.41,10.39,10.4,178800.0
2013-12-10 13:20:00,10.4,10.41,10.4,10.41,244200.0,10.4,10.41,10.4,10.41,244200.0
2013-12-10 13:30:00,10.41,10.42,10.4,10.42,221400.0,10.41,10.42,10.4,10.42,221400.0
2013-12-10 13:40:00,10.42,10.42,10.41,10.42,193800.0,10.42,10.42,10.41,10.42,193800.0
2013-12-10 13:50:00,10.42,10.42,10.4,10.4,213600.0,10.42,10.42,10.4,10.4,213600.0
2013-12-10 14:00:00,10.4,10.41,10.39,10.4,517800.0,10.4,10.41,10.39,10.4,517800.0
2013-12-10 14:10:00,10.4,10.41,10.36,10.36,433200.0,10.4,10.41,10.36,10.36,433200.0
2013-12-10 14:20:00,10.36,10.4,10.36,10.4,202800.0,10.36,10.4,10.36,10.4,202800.0
2013-12-10 14:30:00,10.4,10.4,10.37,10.38,228000.0,10.4,10.4,10.37,10.38,228000.0
2013-12-10 14:40:00,10.39,10.4,10.38,10.39,204600.0,10.39,10.4,10.38,10.39,204600.0
2013-12-10 14:50:00,10.39,10.39,10.38,10.38,190200.0,10.39,10.39,10.38,10.38,190200.0
2013-12-10 15:00:00,10.38,10.4,10.38,10.39,214800.0,10.38,10.4,10.38,10.39,214800.0
2013-12-10 15:10:00,10.39,10.4,10.38,10.39,287400.0,10.39,10.4,10.38,10.39,287400.0
2013-12-10 15:20:00,10.38,10.4,10.38,10.39,341400.0,10.38,10.4,10.38,10.39,341400.0
2013-12-10 15:30:00,10.39,10.41,10.38,10.4,466200.0,10.39,10.41,10.38,10.4,466200.0
2013-12-10 15:40:00,10.4,10.42,10.4,10.42,476400.0,10.4,10.42,10.4,10.42,476400.0
2013-12-10 15:50:00,10.42,10.43,10.41,10.42,1000200.0,10.42,10.43,10.41,10.42,1000200.0
2013-12-11 09:30:00,10.39,10.42,10.35,10.37,273600.0,10.39,10.42,10.35,10.37,273600.0
2013-12-11 09:40:00,10.36,10.38,10.34,10.37,269400.0,10.36,10.38,10.34,10.37,269400.0
2013-12-11 09:50:00,10.37,10.37,10.35,10.35,214200.0,10.37,10.37,10.35,10.35,214200.0
2013-12-11 10:00:00,10.35,10.37,10.33,10.37,370200.0,10.35,10.37,10.33,10.37,370200.0
2013-12-11 10:10:00,10.36,10.38,10.35,10.35,267600.0,10.36,10.38,10.35,10.35,267600.0
2013-12-11 10:20:00,10.35,10.38,10.35,10.36,232200.0,10.35,10.38,10.35,10.36,232200.0
2013-12-11 10:30:00,10.36,10.37,10.34,10.35,104400.0,10.36,10.37,10.34,10.35,104400.0
2013-12-11 10:40:00,10.35,10.36,10.34,10.34,185400.0,10.35,10.36,10.34,10.34,185400.0
2013-12-11 10:50:00,10.34,10.35,10.33,10.34,126600.0,10.34,10.35,10.33,10.34,126600.0
2013-12-11 11:00:00,10.34,10.34,10.29,10.29,304800.0,10.34,10.34,10.29,10.29,304800.0
2013-12-11 11:10:00,10.29,10.29,10.26,10.28,214200.0,10.29,10.29,10.26,10.28,214200.0
2013-12-11 11:20:00,10.28,10.3,10.27,10.28,423600.0,10.28,10.3,10.27,10.28,423600.0
2013-12-11 11:30:00,10.28,10.29,10.27,10.27,270600.0,10.28,10.29,10.27,10.27,270600.0
2013-12-11 11:40:00,10.27,10.29,10.27,10.29,240000.0,10.27,10.29,10.27,10.29,240000.0
2013-12-11 11:50:00,10.28,10.29,10.26,10.28,201000.0,10.28,10.29,10.26,10.28,201000.0
2013-12-11 12:00:00,10.28,10.28,10.27,10.27,239400.0,10.28,10.28,10.27,10.27,239400.0
2013-12-11 12:10:00,10.27,10.29,10.26,10.27,291600.0,10.27,10.29,10.26,10.27,291600.0
2013-12-11 12:20:00,10.27,10.27,10.26,10.27,174600.0,10.27,10.27,10.26,10.27,174600.0
2013-12-11 12:30:00,10.27,10.28,10.26,10.28,260400.0,10.27,10.28,10.26,10.28,260400.0
2013-12-11 12:40:00,10.28,10.28,10.27,10.28,79800.0,10.28,10.28,10.27,10.28,79800.0
2013-12-11 12:50:00,10.27,10.28,10.27,10.28,94800.0,10.27,10.28,10.27,10.28,94800.0
2013-12-11 13:00:00,10.28,10.29,10.28,10.28,64200.0,10.28,10.29,10.28,10.28,64200.0
2013-12-11 13:10:00,10.28,10.29,10.26,10.27,150600.0,10.28,10.29,10.26,10.27,150600.0
2013-12-11 13:20:00,10.27,10.27,10.27,10.27,89400.0,10.27,10.27,10.27,10.27,89400.0
2013-12-11 13:30:00,10.27,10.29,10.27,10.29,122400.0,10.27,10.29,10.27,10.29,122400.0
2013-12-11 13:40:00,10.29,10.3,10.29,10.29,109800.0,10.29,10.3,10.29,10.29,109800.0
2013-12-11 13:50:00,10.29,10.3,10.28,10.3,127200.0,10.29,10.3,10.28,10.3,127200.0
2013-12-11 14:00:00,10.3,10.3,10.29,10.29,242400.0,10.3,10.3,10.29,10.29,242400.0
2013-12-11 14:10:00,10.29,10.3,10.27,10.28,137400.0,10.29,10.3,10.27,10.28,137400.0
2013-12-11 14:20:00,10.28,10.29,10.28,10.28,235200.0,10.28,10.29,10.28,10.28,235200.0
2013-12-11 14:30:00,10.28,10.28,10.27,10.27,180600.0,10.28,10.28,10.27,10.27,180600.0
2013-12-11 14:40:00,10.27,10.3,10.27,10.3,189000.0,10.27,10.3,10.27,10.3,189000.0
2013-12-11 14:50:00,10.29,10.29,10.27,10.28,144600.0,10.29,10.29,10.27,10.28,144600.0
2013-12-11 15:00:00,10.28,10.29,10.27,10.29,168000.0,10.28,10.29,10.27,10.29,168000.0
2013-12-11 15:10:00,10.29,10.31,10.28,10.31,450600.0,10.29,10.31,10.28,10.31,450600.0
2013-12-11 15:20:00,10.31,10.32,10.31,10.31,257400.0,10.31,10.32,10.31,10.31,257400.0
2013-12-11 15:30:00,10.31,10.32,10.31,10.31,337200.0,10.31,10.32,10.31,10.31,337200.0
2013-12-11 15:40:00,10.31,10.31,10.3,10.31,640200.0,10.31,10.31,10.3,10.31,640200.0
2013-12-11 15:50:00,10.31,10.32,10.3,10.32,769800.0,10.31,10.32,10.3,10.32,769800.0
2013-12-12 09:30:00,10.28,10.33,10.24,10.24,465600.0,10.28,10.33,10.24,10.24,465600.0
2013-12-12 09:40:00,10.24,10.26,10.23,10.23,277200.0,10.24,10.26,10.23,10.23,277200.0
2013-12-12 09:50:00,10.23,10.28,10.23,10.28,320400.0,10.23,10.28,10.23,10.28,320400.0
2013-12-12 10:00:00,10.27,10.28,10.26,10.26,192600.0,10.27,10.28,10.26,10.26,192600.0
2013-12-12 10:10:00,10.26,10.27,10.25,10.25,223200.0,10.26,10.27,10.25,10.25,223200.0
2013-12-12 10:20:00,10.26,10.29,10.26,10.28,207600.0,10.26,10.29,10.26,10.28,207600.0
2013-12-12 10:30:00,10.28,10.3,10.28,10.3,195600.0,10.28,10.3,10.28,10.3,195600.0
2013-12-12 10:40:00,10.3,10.3,10.29,10.3,217200.0,10.3,10.3,10.29,10.3,217200.0
2013-12-12 10:50:00,10.3,10.3,10.27,10.28,150000.0,10.3,10.3,10.27,10.28,150000.0
2013-12-12 11:00:00,10.28,10.3,10.28,10.3,184200.0,10.28,10.3,10.28,10.3,184200.0
2013-12-12 11:10:00,10.3,10.31,10.29,10.3,154800.0,10.3,10.31,10.29,10.3,154800.0
2013-12-12 11:20:00,10.31,10.31,10.3,10.31,222600.0,10.31,10.31,10.3,10.31,222600.0
2013-12-12 11:30:00,10.3,10.32,10.3,10.32,129600.0,10.3,10.32,10.3,10.32,129600.0
2013-12-12 11:40:00,10.32,10.32,10.31,10.31,99600.0,10.32,10.32,10.31,10.31,99600.0
2013-12-12 11:50:00,10.31,10.31,10.29,10.29,321000.0,10.31,10.31,10.29,10.29,321000.0
2013-12-12 12:00:00,10.29,10.3,10.28,10.3,117600.0,10.29,10.3,10.28,10.3,117600.0
2013-12-12 12:10:00,10.29,10.31,10.29,10.3,126000.0,10.29,10.31,10.29,10.3,126000.0
2013-12-12 12:20:00,10.3,10.3,10.27,10.29,114000.0,10.3,10.3,10.27,10.29,114000.0
2013-12-12 12:30:00,10.29,10.3,10.28,10.28,202200.0,10.29,10.3,10.28,10.28,202200.0
2013-12-12 12:40:00,10.28,10.28,10.27,10.27,161400.0,10.28,10.28,10.27,10.27,161400.0
2013-12-12 12:50:00,10.27,10.28,10.27,10.28,124200.0,10.27,10.28,10.27,10.28,124200.0
2013-12-12 13:00:00,10.28,10.29,10.28,10.29,148800.0,10.28,10.29,10.28,10.29,148800.0
2013-12-12 13:10:00,10.29,10.29,10.28,10.29,102600.0,10.29,10.29,10.28,10.29,102600.0
2013-12-12 13:20:00,10.29,10.29,10.27,10.27,90000.0,10.29,10.29,10.27,10.27,90000.0
2013-12-12 13:30:00,10.28,10.29,10.26,10.28,341400.0,10.28,10.29,10.26,10.28,341400.0
2013-12-12 13:40:00,10.28,10.28,10.27,10.27,108600.0,10.28,10.28,10.27,10.27,108600.0
2013-12-12 13:50:00,10.27,10.27,10.26,10.26,168600.0,10.27,10.27,10.26,10.26,168600.0
2013-12-12 14:00:00,10.26,10.26,10.25,10.25,228600.0,10.26,10.26,10.25,10.25,228600.0
2013-12-12 14:10:00,10.26,10.29,10.26,10.29,156600.0,10.26,10.29,10.26,10.29,156600.0
2013-12-12 14:20:00,10.29,10.3,10.29,10.3,286800.0,10.29,10.3,10.29,10.3,286800.0
2013-12-12 14:30:00,10.3,10.3,10.29,10.29,154800.0,10.3,10.3,10.29,10.29,154800.0
2013-12-12 14:40:00,10.29,10.3,10.29,10.3,284400.0,10.29,10.3,10.29,10.3,284400.0
2013-12-12 14:50:00,10.3,10.33,10.3,10.33,144000.0,10.3,10.33,10.3,10.33,144000.0
2013-12-12 15:00:00,10.33,10.33,10.32,10.32,220800.0,10.33,10.33,10.32,10.32,220800.0
2013-12-12 15:10:00,10.32,10.32,10.29,10.3,469200.0,10.32,10.32,10.29,10.3,469200.0
2013-12-12 15:20:00,10.3,10.32,10.3,10.31,341400.0,10.3,10.32,10.3,10.31,341400.0
2013-12-12 15:30:00,10.31,10.31,10.31,10.31,245400.0,10.31,10.31,10.31,10.31,245400.0
2013-12-12 15:40:00,10.31,10.31,10.29,10.29,448200.0,10.31,10.31,10.29,10.29,448200.0
2013-12-12 15:50:00,10.29,10.29,10.26,10.27,589200.0,10.29,10.29,10.26,10.27,589200.0
2013-12-13 09:30:00,10.27,10.33,10.27,10.3,191400.0,10.27,10.33,10.27,10.3,191400.0
2013-12-13 09:40:00,10.3,10.31,10.27,10.27,166800.0,10.3,10.31,10.27,10.27,166800.0
2013-12-13 09:50:00,10.27,10.27,10.23,10.24,135000.0,10.27,10.27,10.23,10.24,135000.0
2013-12-13 10:00:00,10.25,10.25,10.2,10.22,190200.0,10.25,10.25,10.2,10.22,190200.0
2013-12-13 10:10:00,10.22,10.22,10.19,10.19,223200.0,10.22,10.22,10.19,10.19,223200.0
2013-12-13 10:20:00,10.19,10.19,10.12,10.12,495000.0,10.19,10.19,10.12,10.12,495000.0
2013-12-13 10:30:00,10.12,10.13,10.1,10.11,471600.0,10.12,10.13,10.1,10.11,471600.0
2013-12-13 10:40:00,10.11,10.15,10.11,10.14,213600.0,10.11,10.15,10.11,10.14,213600.0
2013-12-13 10:50:00,10.13,10.13,10.11,10.11,216600.0,10.13,10.13,10.11,10.11,216600.0
2013-12-13 11:00:00,10.11,10.15,10.11,10.15,328800.0,10.11,10.15,10.11,10.15,328800.0
2013-12-13 11:10:00,10.15,10.17,10.13,10.17,1009800.0,10.15,10.17,10.13,10.17,1009800.0
2013-12-13 11:20:00,10.17,10.2,10.17,10.18,115800.0,10.17,10.2,10.17,10.18,115800.0
2013-12-13 11:30:00,10.17,10.19,10.16,10.16,78600.0,10.17,10.19,10.16,10.16,78600.0
2013-12-13 11:40:00,10.17,10.17,10.15,10.16,94200.0,10.17,10.17,10.15,10.16,94200.0
2013-12-13 11:50:00,10.16,10.17,10.16,10.17,61800.0,10.16,10.17,10.16,10.17,61800.0
2013-12-13 12:00:00,10.17,10.17,10.16,10.16,61200.0,10.17,10.17,10.16,10.16,61200.0
2013-12-13 12:10:00,10.16,10.16,10.14,10.15,391800.0,10.16,10.16,10.14,10.15,391800.0
2013-12-13 12:20:00,10.15,10.16,10.13,10.15,134400.0,10.15,10.16,10.13,10.15,134400.0
2013-12-13 12:30:00,10.15,10.16,10.14,10.14,113400.0,10.15,10.16,10.14,10.14,113400.0
2013-12-13 12:40:00,10.15,10.15,10.13,10.14,114600.0,10.15,10.15,10.13,10.14,114600.0
2013-12-13 12:50:00,10.14,10.15,10.14,10.14,311400.0,10.14,10.15,10.14,10.14,311400.0
2013-12-13 13:00:00,10.15,10.16,10.14,10.14,355800.0,10.15,10.16,10.14,10.14,355800.0
2013-12-13 13:10:00,10.15,10.16,10.14,10.16,351000.0,10.15,10.16,10.14,10.16,351000.0
2013-12-13 13:20:00,10.16,10.2,10.16,10.2,225600.0,10.16,10.2,10.16,10.2,225600.0
2013-12-13 13:30:00,10.2,10.23,10.19,10.22,223200.0,10.2,10.23,10.19,10.22,223200.0
2013-12-13 13:40:00,10.21,10.22,10.21,10.21,84000.0,10.21,10.22,10.21,10.21,84000.0
2013-12-13 13:50:00,10.21,10.23,10.21,10.22,195600.0,10.21,10.23,10.21,10.22,195600.0
2013-12-13 14:00:00,10.22,10.23,10.21,10.22,356400.0,10.22,10.23,10.21,10.22,356400.0
2013-12-13 14:10:00,10.22,10.25,10.22,10.23,396000.0,10.22,10.25,10.22,10.23,396000.0
2013-12-13 14:20:00,10.23,10.25,10.22,10.23,410400.0,10.23,10.25,10.22,10.23,410400.0
2013-12-13 14:30:00,10.23,10.24,10.22,10.23,342000.0,10.23,10.24,10.22,10.23,342000.0
2013-12-13 14:40:00,10.23,10.25,10.22,10.24,377400.0,10.23,10.25,10.22,10.24,377400.0
2013-12-13 14:50:00,10.24,10.28,10.24,10.27,466200.0,10.24,10.28,10.24,10.27,466200.0
2013-12-13 15:00:00,10.27,10.31,10.26,10.27,827400.0,10.27,10.31,10.26,10.27,827400.0
2013-12-13 15:10:00,10.27,10.27,10.25,10.27,74400.0,10.27,10.27,10.25,10.27,74400.0
2013-12-13 15:20:00,10.27,10.29,10.27,10.28,81000.0,10.27,10.29,10.27,10.28,81000.0
2013-12-13 15:30:00,10.28,10.29,10.26,10.26,126000.0,10.28,10.29,10.26,10.26,126000.0
2013-12-13 15:40:00,10.26,10.27,10.25,10.26,267600.0,10.26,10.27,10.25,10.26,267600.0
2013-12-13 15:50:00,10.26,10.26,10.24,10.24,481200.0,10.26,10.26,10.24,10.24,481200.0
2013-12-16 09:30:00,10.26,10.33,10.26,10.32,280800.0,10.26,10.33,10.26,10.32,280800.0
2013-12-16 09:40:00,10.32,10.39,10.3,10.37,389400.0,10.32,10.39,10.3,10.37,389400.0
2013-12-16 09:50:00,10.37,10.41,10.36,10.4,357000.0,10.37,10.41,10.36,10.4,357000.0
2013-12-16 10:00:00,10.4,10.43,10.36,10.38,418800.0,10.4,10.43,10.36,10.38,418800.0
2013-12-16 10:10:00,10.38,10.39,10.35,10.36,209400.0,10.38,10.39,10.35,10.36,209400.0
2013-12-16 10:20:00,10.35,10.41,10.35,10.41,453000.0,10.35,10.41,10.35,10.41,453000.0
2013-12-16 10:30:00,10.4,10.44,10.4,10.42,588600.0,10.4,10.44,10.4,10.42,588600.0
2013-12-16 10:40:00,10.42,10.43,10.37,10.37,355200.0,10.42,10.43,10.37,10.37,355200.0
2013-12-16 10:50:00,10.37,10.4,10.37,10.39,137400.0,10.37,10.4,10.37,10.39,137400.0
2013-12-16 11:00:00,10.38,10.41,10.38,10.4,335400.0,10.38,10.41,10.38,10.4,335400.0
2013-12-16 11:10:00,10.4,10.41,10.37,10.37,238200.0,10.4,10.41,10.37,10.37,238200.0
2013-12-16 11:20:00,10.37,10.4,10.37,10.39,604200.0,10.37,10.4,10.37,10.39,604200.0
2013-12-16 11:30:00,10.39,10.4,10.39,10.4,193200.0,10.39,10.4,10.39,10.4,193200.0
2013-12-16 11:40:00,10.4,10.4,10.39,10.39,180000.0,10.4,10.4,10.39,10.39,180000.0
2013-12-16 11:50:00,10.39,10.41,10.39,10.4,175800.0,10.39,10.41,10.39,10.4,175800.0
2013-12-16 12:00:00,10.4,10.41,10.39,10.4,220200.0,10.4,10.41,10.39,10.4,220200.0
2013-12-16 12:10:00,10.39,10.41,10.39,10.41,180000.0,10.39,10.41,10.39,10.41,180000.0
2013-12-16 12:20:00,10.41,10.42,10.4,10.41,128400.0,10.41,10.42,10.4,10.41,128400.0
2013-12-16 12:30:00,10.4,10.4,10.39,10.39,193800.0,10.4,10.4,10.39,10.39,193800.0
2013-12-16 12:40:00,10.39,10.4,10.39,10.4,188400.0,10.39,10.4,10.39,10.4,188400.0
2013-12-16 12:50:00,10.4,10.41,10.4,10.41,261000.0,10.4,10.41,10.4,10.41,261000.0
2013-12-16 13:00:00,10.41,10.41,10.39,10.41,222600.0,10.41,10.41,10.39,10.41,222600.0
2013-12-16 13:10:00,10.41,10.44,10.41,10.44,147600.0,10.41,10.44,10.41,10.44,147600.0
2013-12-16 13:20:00,10.44,10.45,10.44,10.45,157200.0,10.44,10.45,10.44,10.45,157200.0
2013-12-16 13:30:00,10.44,10.45,10.42,10.42,127800.0,10.44,10.45,10.42,10.42,127800.0
2013-12-16 13:40:00,10.42,10.43,10.42,10.43,177000.0,10.42,10.43,10.42,10.43,177000.0
2013-12-16 13:50:00,10.43,10.45,10.43,10.45,142200.0,10.43,10.45,10.43,10.45,142200.0
2013-12-16 14:00:00,10.45,10.46,10.44,10.45,130200.0,10.45,10.46,10.44,10.45,130200.0
2013-12-16 14:10:00,10.45,10.45,10.45,10.45,176400.0,10.45,10.45,10.45,10.45,176400.0
2013-12-16 14:20:00,10.45,10.45,10.44,10.45,186600.0,10.45,10.45,10.44,10.45,186600.0
2013-12-16 14:30:00,10.45,10.46,10.44,10.45,370200.0,10.45,10.46,10.44,10.45,370200.0
2013-12-16 14:40:00,10.45,10.47,10.45,10.46,391800.0,10.45,10.47,10.45,10.46,391800.0
2013-12-16 14:50:00,10.46,10.47,10.45,10.45,428400.0,10.46,10.47,10.45,10.45,428400.0
2013-12-16 15:00:00,10.45,10.47,10.44,10.46,711600.0,10.45,10.47,10.44,10.46,711600.0
2013-12-16 15:10:00,10.46,10.47,10.45,10.46,255600.0,10.46,10.47,10.45,10.46,255600.0
2013-12-16 15:20:00,10.46,10.47,10.46,10.46,472200.0,10.46,10.47,10.46,10.46,472200.0
2013-12-16 15:30:00,10.46,10.47,10.46,10.46,351000.0,10.46,10.47,10.46,10.46,351000.0
2013-12-16 15:40:00,10.46,10.48,10.46,10.47,762000.0,10.46,10.48,10.46,10.47,762000.0
2013-12-16 15:50:00,10.47,10.48,10.47,10.47,1216200.0,10.47,10.48,10.47,10.47,1216200.0
2013-12-17 09:30:00,10.47,10.49,10.36,10.38,288600.0,10.47,10.49,10.36,10.38,288600.0
2013-12-17 09:40:00,10.38,10.38,10.31,10.31,240000.0,10.38,10.38,10.31,10.31,240000.0
2013-12-17 09:50:00,10.31,10.32,10.29,10.3,366000.0,10.31,10.32,10.29,10.3,366000.0
2013-12-17 10:00:00,10.3,10.37,10.3,10.37,638400.0,10.3,10.37,10.3,10.37,638400.0
2013-12-17 10:10:00,10.36,10.38,10.35,10.35,226200.0,10.36,10.38,10.35,10.35,226200.0
2013-12-17 10:20:00,10.35,10.35,10.33,10.34,221400.0,10.35,10.35,10.33,10.34,221400.0
2013-12-17 10:30:00,10.34,10.34,10.33,10.34,136800.0,10.34,10.34,10.33,10.34,136800.0
2013-12-17 10:40:00,10.34,10.36,10.33,10.34,230400.0,10.34,10.36,10.33,10.34,230400.0
2013-12-17 10:50:00,10.34,10.34,10.32,10.33,198000.0,10.34,10.34,10.32,10.33,198000.0
2013-12-17 11:00:00,10.33,10.33,10.32,10.33,208800.0,10.33,10.33,10.32,10.33,208800.0
2013-12-17 11:10:00,10.33,10.33,10.32,10.33,144000.0,10.33,10.33,10.32,10.33,144000.0
2013-12-17 11:20:00,10.33,10.33,10.3,10.32,151800.0,10.33,10.33,10.3,10.32,151800.0
2013-12-17 11:30:00,10.32,10.34,10.31,10.34,171000.0,10.32,10.34,10.31,10.34,171000.0
2013-12-17 11:40:00,10.33,10.35,10.33,10.35,186000.0,10.33,10.35,10.33,10.35,186000.0
2013-12-17 11:50:00,10.35,10.38,10.35,10.38,141000.0,10.35,10.38,10.35,10.38,141000.0
2013-12-17 12:00:00,10.38,10.38,10.36,10.37,231000.0,10.38,10.38,10.36,10.37,231000.0
2013-12-17 12:10:00,10.37,10.37,10.35,10.37,147600.0,10.37,10.37,10.35,10.37,147600.0
2013-12-17 12:20:00,10.36,10.37,10.35,10.36,241200.0,10.36,10.37,10.35,10.36,241200.0
2013-12-17 12:30:00,10.36,10.38,10.35,10.38,100800.0,10.36,10.38,10.35,10.38,100800.0
2013-12-17 12:40:00,10.38,10.39,10.37,10.39,138600.0,10.38,10.39,10.37,10.39,138600.0
2013-12-17 12:50:00,10.39,10.41,10.38,10.41,174600.0,10.39,10.41,10.38,10.41,174600.0
2013-12-17 13:00:00,10.41,10.41,10.37,10.37,106200.0,10.41,10.41,10.37,10.37,106200.0
2013-12-17 13:10:00,10.38,10.38,10.37,10.38,109800.0,10.38,10.38,10.37,10.38,109800.0
2013-12-17 13:20:00,10.38,10.38,10.37,10.38,76800.0,10.38,10.38,10.37,10.38,76800.0
2013-12-17 13:30:00,10.37,10.38,10.37,10.38,166800.0,10.37,10.38,10.37,10.38,166800.0
2013-12-17 13:40:00,10.38,10.41,10.38,10.4,201600.0,10.38,10.41,10.38,10.4,201600.0
2013-12-17 13:50:00,10.4,10.42,10.4,10.42,121800.0,10.4,10.42,10.4,10.42,121800.0
2013-12-17 14:00:00,10.42,10.45,10.41,10.45,142200.0,10.42,10.45,10.41,10.45,142200.0
2013-12-17 14:10:00,10.45,10.46,10.44,10.44,181200.0,10.45,10.46,10.44,10.44,181200.0
2013-12-17 14:20:00,10.44,10.46,10.44,10.46,241200.0,10.44,10.46,10.44,10.46,241200.0
2013-12-17 14:30:00,10.46,10.47,10.46,10.46,202200.0,10.46,10.47,10.46,10.46,202200.0
2013-12-17 14:40:00,10.46,10.47,10.46,10.46,193800.0,10.46,10.47,10.46,10.46,193800.0
2013-12-17 14:50:00,10.47,10.47,10.46,10.47,213600.0,10.47,10.47,10.46,10.47,213600.0
2013-12-17 15:00:00,10.47,10.49,10.47,10.49,213000.0,10.47,10.49,10.47,10.49,213000.0
2013-12-17 15:10:00,10.49,10.51,10.48,10.51,298800.0,10.49,10.51,10.48,10.51,298800.0
2013-12-17 15:20:00,10.51,10.51,10.47,10.48,280200.0,10.51,10.51,10.47,10.48,280200.0
2013-12-17 15:30:00,10.48,10.48,10.47,10.47,344400.0,10.48,10.48,10.47,10.47,344400.0
2013-12-17 15:40:00,10.47,10.47,10.45,10.46,437400.0,10.47,10.47,10.45,10.46,437400.0
2013-12-17 15:50:00,10.46,10.48,10.46,10.46,656400.0,10.46,10.48,10.46,10.46,656400.0
2013-12-18 09:30:00,10.46,10.48,10.43,10.47,99000.0,10.46,10.48,10.43,10.47,99000.0
2013-12-18 09:40:00,10.46,10.5,10.44,10.49,129000.0,10.46,10.5,10.44,10.49,129000.0
2013-12-18 09:50:00,10.5,10.5,10.44,10.45,252600.0,10.5,10.5,10.44,10.45,252600.0
2013-12-18 10:00:00,10.45,10.5,10.43,10.49,391800.0,10.45,10.5,10.43,10.49,391800.0
2013-12-18 10:10:00,10.49,10.5,10.47,10.47,138000.0,10.49,10.5,10.47,10.47,138000.0
2013-12-18 10:20:00,10.47,10.48,10.47,10.47,81600.0,10.47,10.48,10.47,10.47,81600.0
2013-12-18 10:30:00,10.47,10.48,10.47,10.48,89400.0,10.47,10.48,10.47,10.48,89400.0
2013-12-18 10:40:00,10.47,10.49,10.47,10.48,242400.0,10.47,10.49,10.47,10.48,242400.0
2013-12-18 10:50:00,10.48,10.49,10.47,10.49,141000.0,10.48,10.49,10.47,10.49,141000.0
2013-12-18 11:00:00,10.48,10.5,10.48,10.5,140400.0,10.48,10.5,10.48,10.5,140400.0
2013-12-18 11:10:00,10.51,10.52,10.5,10.52,106800.0,10.51,10.52,10.5,10.52,106800.0
2013-12-18 11:20:00,10.52,10.54,10.51,10.53,147600.0,10.52,10.54,10.51,10.53,147600.0
2013-12-18 11:30:00,10.53,10.55,10.53,10.53,106200.0,10.53,10.55,10.53,10.53,106200.0
2013-12-18 11:40:00,10.53,10.53,10.52,10.53,153000.0,10.53,10.53,10.52,10.53,153000.0
2013-12-18 11:50:00,10.53,10.54,10.52,10.52,107400.0,10.53,10.54,10.52,10.52,107400.0
2013-12-18 12:00:00,10.52,10.54,10.52,10.53,126000.0,10.52,10.54,10.52,10.53,126000.0
2013-12-18 12:10:00,10.53,10.54,10.53,10.54,88200.0,10.53,10.54,10.53,10.54,88200.0
2013-12-18 12:20:00,10.53,10.54,10.53,10.54,132000.0,10.53,10.54,10.53,10.54,132000.0
2013-12-18 12:30:00,10.54,10.55,10.53,10.54,100800.0,10.54,10.55,10.53,10.54,100800.0
2013-12-18 12:40:00,10.53,10.53,10.51,10.51,124800.0,10.53,10.53,10.51,10.51,124800.0
2013-12-18 12:50:00,10.5,10.5,10.47,10.47,153000.0,10.5,10.5,10.47,10.47,153000.0
2013-12-18 13:00:00,10.47,10.48,10.47,10.47,162000.0,10.47,10.48,10.47,10.47,162000.0
2013-12-18 13:10:00,10.47,10.47,10.44,10.44,141000.0,10.47,10.47,10.44,10.44,141000.0
2013-12-18 13:20:00,10.45,10.47,10.44,10.47,111600.0,10.45,10.47,10.44,10.47,111600.0
2013-12-18 13:30:00,10.46,10.47,10.45,10.47,115800.0,10.46,10.47,10.45,10.47,115800.0
2013-12-18 13:40:00,10.47,10.49,10.46,10.48,125400.0,10.47,10.49,10.46,10.48,125400.0
2013-12-18 13:50:00,10.49,10.54,10.48,10.52,156000.0,10.49,10.54,10.48,10.52,156000.0
2013-12-18 14:00:00,10.51,10.58,10.42,10.58,259200.0,10.51,10.58,10.42,10.58,259200.0
2013-12-18 14:10:00,10.58,10.58,10.56,10.57,205800.0,10.58,10.58,10.56,10.57,205800.0
2013-12-18 14:20:00,10.57,10.6,10.56,10.58,174600.0,10.57,10.6,10.56,10.58,174600.0
2013-12-18 14:30:00,10.58,10.62,10.58,10.62,187200.0,10.58,10.62,10.58,10.62,187200.0
2013-12-18 14:40:00,10.62,10.62,10.59,10.59,189000.0,10.62,10.62,10.59,10.59,189000.0
2013-12-18 14:50:00,10.59,10.61,10.59,10.61,167400.0,10.59,10.61,10.59,10.61,167400.0
2013-12-18 15:00:00,10.61,10.61,10.59,10.6,155400.0,10.61,10.61,10.59,10.6,155400.0
2013-12-18 15:10:00,10.6,10.63,10.6,10.61,276600.0,10.6,10.63,10.6,10.61,276600.0
2013-12-18 15:20:00,10.62,10.62,10.6,10.6,268800.0,10.62,10.62,10.6,10.6,268800.0
2013-12-18 15:30:00,10.6,10.63,10.6,10.63,285600.0,10.6,10.63,10.6,10.63,285600.0
2013-12-18 15:40:00,10.63,10.64,10.61,10.61,374400.0,10.63,10.64,10.61,10.61,374400.0
2013-12-18 15:50:00,10.61,10.63,10.6,10.63,601200.0,10.61,10.63,10.6,10.63,601200.0
2013-12-19 09:30:00,10.59,10.6,10.54,10.55,150600.0,10.59,10.6,10.54,10.55,150600.0
2013-12-19 09:40:00,10.55,10.57,10.5,10.52,179400.0,10.55,10.57,10.5,10.52,179400.0
2013-12-19 09:50:00,10.52,10.54,10.5,10.52,130800.0,10.52,10.54,10.5,10.52,130800.0
2013-12-19 10:00:00,10.52,10.53,10.49,10.51,131400.0,10.52,10.53,10.49,10.51,131400.0
2013-12-19 10:10:00,10.51,10.53,10.51,10.52,163200.0,10.51,10.53,10.51,10.52,163200.0
2013-12-19 10:20:00,10.52,10.56,10.52,10.55,191400.0,10.52,10.56,10.52,10.55,191400.0
2013-12-19 10:30:00,10.55,10.58,10.55,10.56,218400.0,10.55,10.58,10.55,10.56,218400.0
2013-12-19 10:40:00,10.56,10.6,10.56,10.6,123000.0,10.56,10.6,10.56,10.6,123000.0
2013-12-19 10:50:00,10.6,10.61,10.58,10.6,126000.0,10.6,10.61,10.58,10.6,126000.0
2013-12-19 11:00:00,10.6,10.63,10.6,10.63,417600.0,10.6,10.63,10.6,10.63,417600.0
2013-12-19 11:10:00,10.63,10.66,10.62,10.65,208800.0,10.63,10.66,10.62,10.65,208800.0
2013-12-19 11:20:00,10.65,10.65,10.62,10.63,178800.0,10.65,10.65,10.62,10.63,178800.0
2013-12-19 11:30:00,10.63,10.64,10.63,10.63,122400.0,10.63,10.64,10.63,10.63,122400.0
2013-12-19 11:40:00,10.63,10.63,10.6,10.61,213600.0,10.63,10.63,10.6,10.61,213600.0
2013-12-19 11:50:00,10.6,10.68,10.6,10.67,383400.0,10.6,10.68,10.6,10.67,383400.0
2013-12-19 12:00:00,10.67,10.68,10.65,10.68,175200.0,10.67,10.68,10.65,10.68,175200.0
2013-12-19 12:10:00,10.68,10.69,10.67,10.68,267000.0,10.68,10.69,10.67,10.68,267000.0
2013-12-19 12:20:00,10.67,10.69,10.67,10.68,99600.0,10.67,10.69,10.67,10.68,99600.0
2013-12-19 12:30:00,10.68,10.68,10.65,10.65,200400.0,10.68,10.68,10.65,10.65,200400.0
2013-12-19 12:40:00,10.65,10.66,10.64,10.65,202800.0,10.65,10.66,10.64,10.65,202800.0
2013-12-19 12:50:00,10.65,10.66,10.63,10.66,235800.0,10.65,10.66,10.63,10.66,235800.0
2013-12-19 13:00:00,10.65,10.66,10.63,10.63,279000.0,10.65,10.66,10.63,10.63,279000.0
2013-12-19 13:10:00,10.63,10.64,10.62,10.63,162000.0,10.63,10.64,10.62,10.63,162000.0
2013-12-19 13:20:00,10.63,10.63,10.62,10.62,67200.0,10.63,10.63,10.62,10.62,67200.0
2013-12-19 13:30:00,10.62,10.62,10.61,10.61,99600.0,10.62,10.62,10.61,10.61,99600.0
2013-12-19 13:40:00,10.61,10.62,10.6,10.6,260400.0,10.61,10.62,10.6,10.6,260400.0
2013-12-19 13:50:00,10.6,10.63,10.6,10.62,98400.0,10.6,10.63,10.6,10.62,98400.0
2013-12-19 14:00:00,10.63,10.63,10.62,10.63,73800.0,10.63,10.63,10.62,10.63,73800.0
2013-12-19 14:10:00,10.63,10.64,10.63,10.64,87000.0,10.63,10.64,10.63,10.64,87000.0
2013-12-19 14:20:00,10.64,10.64,10.63,10.63,81600.0,10.64,10.64,10.63,10.63,81600.0
2013-12-19 14:30:00,10.63,10.63,10.63,10.63,100800.0,10.63,10.63,10.63,10.63,100800.0
2013-12-19 14:40:00,10.63,10.65,10.63,10.65,96000.0,10.63,10.65,10.63,10.65,96000.0
2013-12-19 14:50:00,10.65,10.66,10.64,10.66,106800.0,10.65,10.66,10.64,10.66,106800.0
2013-12-19 15:00:00,10.66,10.67,10.65,10.67,105000.0,10.66,10.67,10.65,10.67,105000.0
2013-12-19 15:10:00,10.66,10.68,10.66,10.67,166800.0,10.66,10.68,10.66,10.67,166800.0
2013-12-19 15:20:00,10.67,10.68,10.67,10.68,161400.0,10.67,10.68,10.67,10.68,161400.0
2013-12-19 15:30:00,10.68,10.68,10.67,10.68,259800.0,10.68,10.68,10.67,10.68,259800.0
2013-12-19 15:40:00,10.68,10.68,10.66,10.66,324600.0,10.68,10.68,10.66,10.66,324600.0
2013-12-19 15:50:00,10.66,10.67,10.65,10.66,640200.0,10.66,10.67,10.65,10.66,640200.0
2013-12-20 09:30:00,10.7,10.72,10.67,10.71,742800.0,10.7,10.72,10.67,10.71,742800.0
2013-12-20 09:40:00,10.71,10.74,10.7,10.73,348000.0,10.71,10.74,10.7,10.73,348000.0
2013-12-20 09:50:00,10.74,10.75,10.73,10.75,92400.0,10.74,10.75,10.73,10.75,92400.0
2013-12-20 10:00:00,10.75,10.77,10.71,10.71,424200.0,10.75,10.77,10.71,10.71,424200.0
2013-12-20 10:10:00,10.71,10.72,10.7,10.72,86400.0,10.71,10.72,10.7,10.72,86400.0
2013-12-20 10:20:00,10.72,10.74,10.72,10.72,156000.0,10.72,10.74,10.72,10.72,156000.0
2013-12-20 10:30:00,10.72,10.73,10.7,10.7,167400.0,10.72,10.73,10.7,10.7,167400.0
2013-12-20 10:40:00,10.7,10.75,10.7,10.74,129000.0,10.7,10.75,10.7,10.74,129000.0
2013-12-20 10:50:00,10.75,10.76,10.73,10.75,184800.0,10.75,10.76,10.73,10.75,184800.0
2013-12-20 11:00:00,10.74,10.76,10.74,10.76,104400.0,10.74,10.76,10.74,10.76,104400.0
2013-12-20 11:10:00,10.76,10.78,10.76,10.77,142200.0,10.76,10.78,10.76,10.77,142200.0
2013-12-20 11:20:00,10.77,10.77,10.75,10.77,74400.0,10.77,10.77,10.75,10.77,74400.0
2013-12-20 11:30:00,10.77,10.78,10.77,10.77,100800.0,10.77,10.78,10.77,10.77,100800.0
2013-12-20 11:40:00,10.77,10.78,10.77,10.78,91800.0,10.77,10.78,10.77,10.78,91800.0
2013-12-20 11:50:00,10.77,10.79,10.77,10.78,82800.0,10.77,10.79,10.77,10.78,82800.0
2013-12-20 12:00:00,10.78,10.78,10.76,10.78,91200.0,10.78,10.78,10.76,10.78,91200.0
2013-12-20 12:10:00,10.78,10.78,10.75,10.77,221400.0,10.78,10.78,10.75,10.77,221400.0
2013-12-20 12:20:00,10.76,10.81,10.76,10.8,129600.0,10.76,10.81,10.76,10.8,129600.0
2013-12-20 12:30:00,10.8,10.81,10.79,10.79,144600.0,10.8,10.81,10.79,10.79,144600.0
2013-12-20 12:40:00,10.79,10.79,10.78,10.79,115200.0,10.79,10.79,10.78,10.79,115200.0
2013-12-20 12:50:00,10.79,10.8,10.78,10.79,126600.0,10.79,10.8,10.78,10.79,126600.0
2013-12-20 13:00:00,10.79,10.8,10.79,10.79,132600.0,10.79,10.8,10.79,10.79,132600.0
2013-12-20 13:10:00,10.79,10.8,10.79,10.8,105600.0,10.79,10.8,10.79,10.8,105600.0
2013-12-20 13:20:00,10.8,10.81,10.79,10.79,153600.0,10.8,10.81,10.79,10.79,153600.0
2013-12-20 13:30:00,10.79,10.8,10.79,10.8,259200.0,10.79,10.8,10.79,10.8,259200.0
2013-12-20 13:40:00,10.8,10.81,10.79,10.8,81000.0,10.8,10.81,10.79,10.8,81000.0
2013-12-20 13:50:00,10.79,10.82,10.79,10.81,147000.0,10.79,10.82,10.79,10.81,147000.0
2013-12-20 14:00:00,10.81,10.82,10.81,10.81,94800.0,10.81,10.82,10.81,10.81,94800.0
2013-12-20 14:10:00,10.81,10.83,10.81,10.82,101400.0,10.81,10.83,10.81,10.82,101400.0
2013-12-20 14:20:00,10.82,10.82,10.81,10.81,137400.0,10.82,10.82,10.81,10.81,137400.0
2013-12-20 14:30:00,10.81,10.83,10.81,10.83,123600.0,10.81,10.83,10.81,10.83,123600.0
2013-12-20 14:40:00,10.83,10.84,10.82,10.82,136800.0,10.83,10.84,10.82,10.82,136800.0
2013-12-20 14:50:00,10.82,10.83,10.82,10.83,172800.0,10.82,10.83,10.82,10.83,172800.0
2013-12-20 15:00:00,10.83,10.84,10.82,10.83,238800.0,10.83,10.84,10.82,10.83,238800.0
2013-12-20 15:10:00,10.83,10.85,10.83,10.84,179400.0,10.83,10.85,10.83,10.84,179400.0
2013-12-20 15:20:00,10.84,10.86,10.84,10.85,497400.0,10.84,10.86,10.84,10.85,497400.0
2013-12-20 15:30:00,10.85,10.86,10.84,10.86,406200.0,10.85,10.86,10.84,10.86,406200.0
2013-12-20 15:40:00,10.86,10.86,10.85,10.86,646200.0,10.86,10.86,10.85,10.86,646200.0
2013-12-20 15:50:00,10.86,10.87,10.79,10.86,1002000.0,10.86,10.87,10.79,10.86,1002000.0
2013-12-23 09:30:00,10.87,10.96,10.81,10.86,198600.0,10.87,10.96,10.81,10.86,198600.0
2013-12-23 09:40:00,10.86,10.88,10.81,10.82,411600.0,10.86,10.88,10.81,10.82,411600.0
2013-12-23 09:50:00,10.81,10.85,10.81,10.83,86400.0,10.81,10.85,10.81,10.83,86400.0
2013-12-23 10:00:00,10.82,10.85,10.82,10.85,109800.0,10.82,10.85,10.82,10.85,109800.0
2013-12-23 10:10:00,10.85,10.87,10.85,10.86,104400.0,10.85,10.87,10.85,10.86,104400.0
2013-12-23 10:20:00,10.86,10.88,10.85,10.85,108600.0,10.86,10.88,10.85,10.85,108600.0
2013-12-23 10:30:00,10.85,10.86,10.85,10.86,322200.0,10.85,10.86,10.85,10.86,322200.0
2013-12-23 10:40:00,10.86,10.89,10.86,10.87,293400.0,10.86,10.89,10.86,10.87,293400.0
2013-12-23 10:50:00,10.87,10.88,10.86,10.87,90000.0,10.87,10.88,10.86,10.87,90000.0
2013-12-23 11:00:00,10.87,10.88,10.85,10.85,141600.0,10.87,10.88,10.85,10.85,141600.0
2013-12-23 11:10:00,10.86,10.86,10.85,10.85,90000.0,10.86,10.86,10.85,10.85,90000.0
2013-12-23 11:20:00,10.85,10.87,10.85,10.85,150000.0,10.85,10.87,10.85,10.85,150000.0
2013-12-23 11:30:00,10.85,10.86,10.85,10.85,120000.0,10.85,10.86,10.85,10.85,120000.0
2013-12-23 11:40:00,10.86,10.87,10.84,10.86,110400.0,10.86,10.87,10.84,10.86,110400.0
2013-12-23 11:50:00,10.86,10.86,10.85,10.85,87600.0,10.86,10.86,10.85,10.85,87600.0
2013-12-23 12:00:00,10.86,10.86,10.85,10.86,70800.0,10.86,10.86,10.85,10.86,70800.0
2013-12-23 12:10:00,10.86,10.87,10.86,10.86,95400.0,10.86,10.87,10.86,10.86,95400.0
2013-12-23 12:20:00,10.86,10.86,10.85,10.85,102600.0,10.86,10.86,10.85,10.85,102600.0
2013-12-23 12:30:00,10.85,10.87,10.85,10.85,88200.0,10.85,10.87,10.85,10.85,88200.0
2013-12-23 12:40:00,10.85,10.87,10.85,10.86,167400.0,10.85,10.87,10.85,10.86,167400.0
2013-12-23 12:50:00,10.86,10.87,10.86,10.87,84600.0,10.86,10.87,10.86,10.87,84600.0
2013-12-23 13:00:00,10.87,10.87,10.86,10.86,60600.0,10.87,10.87,10.86,10.86,60600.0
2013-12-23 13:10:00,10.86,10.86,10.85,10.85,77400.0,10.86,10.86,10.85,10.85,77400.0
2013-12-23 13:20:00,10.85,10.88,10.85,10.88,93000.0,10.85,10.88,10.85,10.88,93000.0
2013-12-23 13:30:00,10.88,10.88,10.87,10.88,87000.0,10.88,10.88,10.87,10.88,87000.0
2013-12-23 13:40:00,10.87,10.88,10.87,10.88,94200.0,10.87,10.88,10.87,10.88,94200.0
2013-12-23 13:50:00,10.87,10.88,10.86,10.87,69000.0,10.87,10.88,10.86,10.87,69000.0
2013-12-23 14:00:00,10.87,10.88,10.87,10.88,82200.0,10.87,10.88,10.87,10.88,82200.0
2013-12-23 14:10:00,10.88,10.88,10.87,10.88,87600.0,10.88,10.88,10.87,10.88,87600.0
2013-12-23 14:20:00,10.87,10.88,10.86,10.86,87000.0,10.87,10.88,10.86,10.86,87000.0
2013-12-23 14:30:00,10.86,10.88,10.86,10.88,106800.0,10.86,10.88,10.86,10.88,106800.0
2013-12-23 14:40:00,10.88,10.89,10.87,10.88,127200.0,10.88,10.89,10.87,10.88,127200.0
2013-12-23 14:50:00,10.88,10.89,10.88,10.88,90000.0,10.88,10.89,10.88,10.88,90000.0
2013-12-23 15:00:00,10.88,10.9,10.88,10.88,166200.0,10.88,10.9,10.88,10.88,166200.0
2013-12-23 15:10:00,10.89,10.89,10.88,10.88,183600.0,10.89,10.89,10.88,10.88,183600.0
2013-12-23 15:20:00,10.88,10.91,10.88,10.91,250800.0,10.88,10.91,10.88,10.91,250800.0
2013-12-23 15:30:00,10.91,10.92,10.91,10.91,236400.0,10.91,10.92,10.91,10.91,236400.0
2013-12-23 15:40:00,10.91,10.91,10.9,10.91,355200.0,10.91,10.91,10.9,10.91,355200.0
2013-12-23 15:50:00,10.91,10.92,10.91,10.92,589800.0,10.91,10.92,10.91,10.92,589800.0
2013-12-24 09:30:00,10.86,10.91,10.85,10.9,123600.0,10.86,10.91,10.85,10.9,123600.0
2013-12-24 09:40:00,10.9,10.92,10.89,10.92,77400.0,10.9,10.92,10.89,10.92,77400.0
2013-12-24 09:50:00,10.92,10.94,10.91,10.92,84000.0,10.92,10.94,10.91,10.92,84000.0
2013-12-24 10:00:00,10.93,10.95,10.93,10.94,36000.0,10.93,10.95,10.93,10.94,36000.0
2013-12-24 10:10:00,10.94,10.94,10.92,10.92,69600.0,10.94,10.94,10.92,10.92,69600.0
2013-12-24 10:20:00,10.91,10.94,10.91,10.94,46200.0,10.91,10.94,10.91,10.94,46200.0
2013-12-24 10:30:00,10.93,10.94,10.92,10.94,75000.0,10.93,10.94,10.92,10.94,75000.0
2013-12-24 10:40:00,10.94,10.94,10.92,10.92,91200.0,10.94,10.94,10.92,10.92,91200.0
2013-12-24 10:50:00,10.92,10.93,10.92,10.93,55200.0,10.92,10.93,10.92,10.93,55200.0
2013-12-24 11:00:00,10.93,10.94,10.92,10.92,46800.0,10.93,10.94,10.92,10.92,46800.0
2013-12-24 11:10:00,10.92,10.92,10.91,10.92,28800.0,10.92,10.92,10.91,10.92,28800.0
2013-12-24 11:20:00,10.92,10.92,10.91,10.92,46200.0,10.92,10.92,10.91,10.92,46200.0
2013-12-24 11:30:00,10.92,10.92,10.9,10.92,138000.0,10.92,10.92,10.9,10.92,138000.0
2013-12-24 11:40:00,10.92,10.93,10.91,10.93,38400.0,10.92,10.93,10.91,10.93,38400.0
2013-12-24 11:50:00,10.92,10.94,10.92,10.94,43800.0,10.92,10.94,10.92,10.94,43800.0
2013-12-24 12:00:00,10.94,10.94,10.93,10.94,36600.0,10.94,10.94,10.93,10.94,36600.0
2013-12-24 12:10:00,10.94,10.94,10.94,10.94,49200.0,10.94,10.94,10.94,10.94,49200.0
2013-12-24 12:20:00,10.94,10.94,10.91,10.91,96000.0,10.94,10.94,10.91,10.91,96000.0
2013-12-24 12:30:00,10.92,10.93,10.9,10.93,94200.0,10.92,10.93,10.9,10.93,94200.0
2013-12-24 12:40:00,10.93,10.96,10.92,10.95,123000.0,10.93,10.96,10.92,10.95,123000.0
2013-12-24 12:50:00,10.95,10.96,10.93,10.93,234600.0,10.95,10.96,10.93,10.93,234600.0
2013-12-26 09:30:00,10.96,10.96,10.84,10.86,236400.0,10.96,10.96,10.84,10.86,236400.0
2013-12-26 09:40:00,10.88,10.9,10.86,10.87,144600.0,10.88,10.9,10.86,10.87,144600.0
2013-12-26 09:50:00,10.86,10.88,10.84,10.87,171000.0,10.86,10.88,10.84,10.87,171000.0
2013-12-26 10:00:00,10.87,10.94,10.87,10.92,531600.0,10.87,10.94,10.87,10.92,531600.0
2013-12-26 10:10:00,10.92,10.94,10.92,10.92,51600.0,10.92,10.94,10.92,10.92,51600.0
2013-12-26 10:20:00,10.92,10.94,10.91,10.93,129000.0,10.92,10.94,10.91,10.93,129000.0
2013-12-26 10:30:00,10.93,10.94,10.89,10.92,162600.0,10.93,10.94,10.89,10.92,162600.0
2013-12-26 10:40:00,10.92,10.92,10.88,10.89,88800.0,10.92,10.92,10.88,10.89,88800.0
2013-12-26 10:50:00,10.88,10.91,10.88,10.9,59400.0,10.88,10.91,10.88,10.9,59400.0
2013-12-26 11:00:00,10.89,10.91,10.87,10.89,415200.0,10.89,10.91,10.87,10.89,415200.0
2013-12-26 11:10:00,10.89,10.91,10.88,10.9,73200.0,10.89,10.91,10.88,10.9,73200.0
2013-12-26 11:20:00,10.9,10.91,10.88,10.89,41400.0,10.9,10.91,10.88,10.89,41400.0
2013-12-26 11:30:00,10.89,10.89,10.88,10.88,37800.0,10.89,10.89,10.88,10.88,37800.0
2013-12-26 11:40:00,10.88,10.88,10.87,10.87,48000.0,10.88,10.88,10.87,10.87,48000.0
2013-12-26 11:50:00,10.88,10.88,10.86,10.86,135000.0,10.88,10.88,10.86,10.86,135000.0
2013-12-26 12:00:00,10.86,10.86,10.84,10.86,102000.0,10.86,10.86,10.84,10.86,102000.0
2013-12-26 12:10:00,10.85,10.86,10.83,10.83,160800.0,10.85,10.86,10.83,10.83,160800.0
2013-12-26 12:20:00,10.83,10.85,10.82,10.85,170400.0,10.83,10.85,10.82,10.85,170400.0
2013-12-26 12:30:00,10.85,10.87,10.85,10.87,52800.0,10.85,10.87,10.85,10.87,52800.0
2013-12-26 12:40:00,10.88,10.88,10.87,10.88,70200.0,10.88,10.88,10.87,10.88,70200.0
2013-12-26 12:50:00,10.88,10.89,10.87,10.89,50400.0,10.88,10.89,10.87,10.89,50400.0
2013-12-26 13:00:00,10.89,10.91,10.89,10.91,57600.0,10.89,10.91,10.89,10.91,57600.0
2013-12-26 13:10:00,10.91,10.91,10.89,10.91,57000.0,10.91,10.91,10.89,10.91,57000.0
2013-12-26 13:20:00,10.91,10.92,10.9,10.91,199800.0,10.91,10.92,10.9,10.91,199800.0
2013-12-26 13:30:00,10.91,10.91,10.9,10.9,41400.0,10.91,10.91,10.9,10.9,41400.0
2013-12-26 13:40:00,10.9,10.92,10.9,10.91,39600.0,10.9,10.92,10.9,10.91,39600.0
2013-12-26 13:50:00,10.92,10.92,10.91,10.92,49200.0,10.92,10.92,10.91,10.92,49200.0
2013-12-26 14:00:00,10.92,10.92,10.91,10.92,74400.0,10.92,10.92,10.91,10.92,74400.0
2013-12-26 14:10:00,10.92,10.92,10.91,10.92,55800.0,10.92,10.92,10.91,10.92,55800.0
2013-12-26 14:20:00,10.92,10.93,10.91,10.93,93000.0,10.92,10.93,10.91,10.93,93000.0
2013-12-26 14:30:00,10.93,10.95,10.92,10.93,381000.0,10.93,10.95,10.92,10.93,381000.0
2013-12-26 14:40:00,10.93,10.93,10.91,10.91,120000.0,10.93,10.93,10.91,10.91,120000.0
2013-12-26 14:50:00,10.91,10.92,10.91,10.91,86400.0,10.91,10.92,10.91,10.91,86400.0
2013-12-26 15:00:00,10.91,10.92,10.91,10.92,87000.0,10.91,10.92,10.91,10.92,87000.0
2013-12-26 15:10:00,10.91,10.92,10.91,10.92,138600.0,10.91,10.92,10.91,10.92,138600.0
2013-12-26 15:20:00,10.92,10.93,10.92,10.92,127200.0,10.92,10.93,10.92,10.92,127200.0
2013-12-26 15:30:00,10.92,10.92,10.91,10.91,120000.0,10.92,10.92,10.91,10.91,120000.0
2013-12-26 15:40:00,10.91,10.91,10.9,10.9,283800.0,10.91,10.91,10.9,10.9,283800.0
2013-12-26 15:50:00,10.91,10.91,10.89,10.9,406200.0,10.91,10.91,10.89,10.9,406200.0
2013-12-27 09:30:00,10.91,10.96,10.85,10.94,138000.0,10.91,10.96,10.85,10.94,138000.0
2013-12-27 09:40:00,10.94,10.96,10.92,10.95,160200.0,10.94,10.96,10.92,10.95,160200.0
2013-12-27 09:50:00,10.95,10.97,10.92,10.95,438600.0,10.95,10.97,10.92,10.95,438600.0
2013-12-27 10:00:00,10.94,10.98,10.94,10.97,106200.0,10.94,10.98,10.94,10.97,106200.0
2013-12-27 10:10:00,10.97,10.97,10.92,10.93,120000.0,10.97,10.97,10.92,10.93,120000.0
2013-12-27 10:20:00,10.93,10.94,10.92,10.94,58800.0,10.93,10.94,10.92,10.94,58800.0
2013-12-27 10:30:00,10.94,10.94,10.91,10.93,346800.0,10.94,10.94,10.91,10.93,346800.0
2013-12-27 10:40:00,10.93,10.94,10.91,10.94,94200.0,10.93,10.94,10.91,10.94,94200.0
2013-12-27 10:50:00,10.94,10.96,10.93,10.96,49200.0,10.94,10.96,10.93,10.96,49200.0
2013-12-27 11:00:00,10.97,10.98,10.96,10.98,75000.0,10.97,10.98,10.96,10.98,75000.0
2013-12-27 11:10:00,10.98,10.99,10.97,10.98,52200.0,10.98,10.99,10.97,10.98,52200.0
2013-12-27 11:20:00,10.99,10.99,10.96,10.97,46800.0,10.99,10.99,10.96,10.97,46800.0
2013-12-27 11:30:00,10.98,10.99,10.98,10.99,146400.0,10.98,10.99,10.98,10.99,146400.0
2013-12-27 11:40:00,10.99,11.01,10.99,11.01,96000.0,10.99,11.01,10.99,11.01,96000.0
2013-12-27 11:50:00,11.01,11.02,11.01,11.01,54000.0,11.01,11.02,11.01,11.01,54000.0
2013-12-27 12:00:00,11.02,11.02,11.0,11.01,58200.0,11.02,11.02,11.0,11.01,58200.0
2013-12-27 12:10:00,11.01,11.03,11.01,11.02,94200.0,11.01,11.03,11.01,11.02,94200.0
2013-12-27 12:20:00,11.02,11.03,11.02,11.03,78600.0,11.02,11.03,11.02,11.03,78600.0
2013-12-27 12:30:00,11.02,11.03,11.02,11.03,71400.0,11.02,11.03,11.02,11.03,71400.0
2013-12-27 12:40:00,11.03,11.03,11.03,11.03,86400.0,11.03,11.03,11.03,11.03,86400.0
2013-12-27 12:50:00,11.03,11.03,11.03,11.03,83400.0,11.03,11.03,11.03,11.03,83400.0
2013-12-27 13:00:00,11.03,11.05,11.03,11.05,48000.0,11.03,11.05,11.03,11.05,48000.0
2013-12-27 13:10:00,11.05,11.05,11.04,11.05,51000.0,11.05,11.05,11.04,11.05,51000.0
2013-12-27 13:20:00,11.05,11.05,11.05,11.05,87600.0,11.05,11.05,11.05,11.05,87600.0
2013-12-27 13:30:00,11.05,11.05,11.04,11.05,88800.0,11.05,11.05,11.04,11.05,88800.0
2013-12-27 13:40:00,11.05,11.05,11.04,11.04,129000.0,11.05,11.05,11.04,11.04,129000.0
2013-12-27 13:50:00,11.04,11.05,11.04,11.04,57600.0,11.04,11.05,11.04,11.04,57600.0
2013-12-27 14:00:00,11.04,11.05,11.04,11.04,70200.0,11.04,11.05,11.04,11.04,70200.0
2013-12-27 14:10:00,11.04,11.06,11.04,11.05,73800.0,11.04,11.06,11.04,11.05,73800.0
2013-12-27 14:20:00,11.06,11.06,11.05,11.05,40800.0,11.06,11.06,11.05,11.05,40800.0
2013-12-27 14:30:00,11.05,11.06,11.05,11.05,124800.0,11.05,11.06,11.05,11.05,124800.0
2013-12-27 14:40:00,11.05,11.06,11.05,11.05,222600.0,11.05,11.06,11.05,11.05,222600.0
2013-12-27 14:50:00,11.05,11.05,11.03,11.03,117600.0,11.05,11.05,11.03,11.03,117600.0
2013-12-27 15:00:00,11.03,11.03,11.02,11.02,79800.0,11.03,11.03,11.02,11.02,79800.0
2013-12-27 15:10:00,11.02,11.02,11.0,11.0,107400.0,11.02,11.02,11.0,11.0,107400.0
2013-12-27 15:20:00,11.0,11.0,10.99,11.0,126600.0,11.0,11.0,10.99,11.0,126600.0
2013-12-27 15:30:00,11.0,11.01,10.99,10.99,208200.0,11.0,11.01,10.99,10.99,208200.0
2013-12-27 15:40:00,10.99,11.0,10.99,11.0,186000.0,10.99,11.0,10.99,11.0,186000.0
2013-12-27 15:50:00,11.0,11.01,10.99,11.0,376200.0,11.0,11.01,10.99,11.0,376200.0
2013-12-30 09:30:00,11.0,11.03,10.92,10.92,172200.0,11.0,11.03,10.92,10.92,172200.0
2013-12-30 09:40:00,10.93,10.96,10.93,10.93,92400.0,10.93,10.96,10.93,10.93,92400.0
2013-12-30 09:50:00,10.94,10.95,10.9,10.9,100200.0,10.94,10.95,10.9,10.9,100200.0
2013-12-30 10:00:00,10.9,10.92,10.87,10.9,163200.0,10.9,10.92,10.87,10.9,163200.0
2013-12-30 10:10:00,10.89,10.92,10.88,10.88,96600.0,10.89,10.92,10.88,10.88,96600.0
2013-12-30 10:20:00,10.88,10.92,10.88,10.92,78000.0,10.88,10.92,10.88,10.92,78000.0
2013-12-30 10:30:00,10.92,10.92,10.9,10.92,104400.0,10.92,10.92,10.9,10.92,104400.0
2013-12-30 10:40:00,10.92,10.92,10.9,10.91,120600.0,10.92,10.92,10.9,10.91,120600.0
2013-12-30 10:50:00,10.91,10.91,10.9,10.91,73200.0,10.91,10.91,10.9,10.91,73200.0
2013-12-30 11:00:00,10.91,10.91,10.9,10.9,73800.0,10.91,10.91,10.9,10.9,73800.0
2013-12-30 11:10:00,10.9,10.91,10.89,10.89,121800.0,10.9,10.91,10.89,10.89,121800.0
2013-12-30 11:20:00,10.89,10.91,10.89,10.91,51600.0,10.89,10.91,10.89,10.91,51600.0
2013-12-30 11:30:00,10.91,10.91,10.88,10.88,83400.0,10.91,10.91,10.88,10.88,83400.0
2013-12-30 11:40:00,10.88,10.91,10.88,10.9,125400.0,10.88,10.91,10.88,10.9,125400.0
2013-12-30 11:50:00,10.9,10.92,10.9,10.91,70200.0,10.9,10.92,10.9,10.91,70200.0
2013-12-30 12:00:00,10.91,10.91,10.89,10.9,96600.0,10.91,10.91,10.89,10.9,96600.0
2013-12-30 12:10:00,10.9,10.9,10.89,10.89,58200.0,10.9,10.9,10.89,10.89,58200.0
2013-12-30 12:20:00,10.89,10.9,10.88,10.89,72600.0,10.89,10.9,10.88,10.89,72600.0
2013-12-30 12:30:00,10.89,10.91,10.89,10.91,58200.0,10.89,10.91,10.89,10.91,58200.0
2013-12-30 12:40:00,10.91,10.92,10.9,10.91,66600.0,10.91,10.92,10.9,10.91,66600.0
2013-12-30 12:50:00,10.91,10.91,10.9,10.9,69600.0,10.91,10.91,10.9,10.9,69600.0
2013-12-30 13:00:00,10.9,10.91,10.89,10.9,57600.0,10.9,10.91,10.89,10.9,57600.0
2013-12-30 13:10:00,10.91,10.92,10.91,10.92,75600.0,10.91,10.92,10.91,10.92,75600.0
2013-12-30 13:20:00,10.92,10.92,10.91,10.91,55200.0,10.92,10.92,10.91,10.91,55200.0
2013-12-30 13:30:00,10.91,10.92,10.91,10.91,64800.0,10.91,10.92,10.91,10.91,64800.0
2013-12-30 13:40:00,10.91,10.91,10.91,10.91,43200.0,10.91,10.91,10.91,10.91,43200.0
2013-12-30 13:50:00,10.9,10.91,10.9,10.91,77400.0,10.9,10.91,10.9,10.91,77400.0
2013-12-30 14:00:00,10.91,10.92,10.9,10.92,96600.0,10.91,10.92,10.9,10.92,96600.0
2013-12-30 14:10:00,10.92,10.92,10.91,10.91,61800.0,10.92,10.92,10.91,10.91,61800.0
2013-12-30 14:20:00,10.91,10.93,10.91,10.93,85200.0,10.91,10.93,10.91,10.93,85200.0
2013-12-30 14:30:00,10.93,10.93,10.92,10.93,45600.0,10.93,10.93,10.92,10.93,45600.0
2013-12-30 14:40:00,10.93,10.94,10.92,10.93,73200.0,10.93,10.94,10.92,10.93,73200.0
2013-12-30 14:50:00,10.93,10.93,10.92,10.93,55800.0,10.93,10.93,10.92,10.93,55800.0
2013-12-30 15:00:00,10.92,10.94,10.92,10.93,86400.0,10.92,10.94,10.92,10.93,86400.0
2013-12-30 15:10:00,10.93,10.96,10.93,10.96,264000.0,10.93,10.96,10.93,10.96,264000.0
2013-12-30 15:20:00,10.95,10.96,10.94,10.94,67200.0,10.95,10.96,10.94,10.94,67200.0
2013-12-30 15:30:00,10.94,10.95,10.94,10.95,123600.0,10.94,10.95,10.94,10.95,123600.0
2013-12-30 15:40:00,10.95,10.95,10.94,10.94,153000.0,10.95,10.95,10.94,10.94,153000.0
2013-12-30 15:50:00,10.94,10.95,10.94,10.95,349800.0,10.94,10.95,10.94,10.95,349800.0
2013-12-31 09:30:00,10.95,10.99,10.88,10.9,90000.0,10.95,10.99,10.88,10.9,90000.0
2013-12-31 09:40:00,10.91,10.92,10.88,10.9,105600.0,10.91,10.92,10.88,10.9,105600.0
2013-12-31 09:50:00,10.9,10.91,10.89,10.89,57600.0,10.9,10.91,10.89,10.89,57600.0
2013-12-31 10:00:00,10.9,10.91,10.86,10.88,109200.0,10.9,10.91,10.86,10.88,109200.0
2013-12-31 10:10:00,10.88,10.88,10.84,10.86,158400.0,10.88,10.88,10.84,10.86,158400.0
2013-12-31 10:20:00,10.87,10.89,10.87,10.88,71400.0,10.87,10.89,10.87,10.88,71400.0
2013-12-31 10:30:00,10.88,10.9,10.88,10.9,62400.0,10.88,10.9,10.88,10.9,62400.0
2013-12-31 10:40:00,10.9,10.91,10.88,10.91,132000.0,10.9,10.91,10.88,10.91,132000.0
2013-12-31 10:50:00,10.91,10.91,10.9,10.9,65400.0,10.91,10.91,10.9,10.9,65400.0
2013-12-31 11:00:00,10.9,10.9,10.89,10.9,124200.0,10.9,10.9,10.89,10.9,124200.0
2013-12-31 11:10:00,10.9,10.91,10.88,10.88,111600.0,10.9,10.91,10.88,10.88,111600.0
2013-12-31 11:20:00,10.88,10.92,10.88,10.92,76800.0,10.88,10.92,10.88,10.92,76800.0
2013-12-31 11:30:00,10.92,10.92,10.9,10.9,92400.0,10.92,10.92,10.9,10.9,92400.0
2013-12-31 11:40:00,10.91,10.92,10.9,10.92,66000.0,10.91,10.92,10.9,10.92,66000.0
2013-12-31 11:50:00,10.92,10.93,10.92,10.92,73200.0,10.92,10.93,10.92,10.92,73200.0
2013-12-31 12:00:00,10.92,10.93,10.92,10.92,35400.0,10.92,10.93,10.92,10.92,35400.0
2013-12-31 12:10:00,10.93,10.93,10.92,10.92,39000.0,10.93,10.93,10.92,10.92,39000.0
2013-12-31 12:20:00,10.92,10.93,10.91,10.92,48600.0,10.92,10.93,10.91,10.92,48600.0
2013-12-31 12:30:00,10.92,10.92,10.91,10.92,100800.0,10.92,10.92,10.91,10.92,100800.0
2013-12-31 12:40:00,10.92,10.94,10.92,10.94,113400.0,10.92,10.94,10.92,10.94,113400.0
2013-12-31 12:50:00,10.94,10.95,10.93,10.95,46800.0,10.94,10.95,10.93,10.95,46800.0
2013-12-31 13:00:00,10.95,10.95,10.93,10.94,95400.0,10.95,10.95,10.93,10.94,95400.0
2013-12-31 13:10:00,10.94,10.94,10.93,10.93,62400.0,10.94,10.94,10.93,10.93,62400.0
2013-12-31 13:20:00,10.93,10.94,10.92,10.93,118800.0,10.93,10.94,10.92,10.93,118800.0
2013-12-31 13:30:00,10.93,10.93,10.93,10.93,54600.0,10.93,10.93,10.93,10.93,54600.0
2013-12-31 13:40:00,10.92,10.94,10.92,10.94,81000.0,10.92,10.94,10.92,10.94,81000.0
2013-12-31 13:50:00,10.94,10.94,10.93,10.93,84000.0,10.94,10.94,10.93,10.93,84000.0
2013-12-31 14:00:00,10.94,10.94,10.93,10.94,96600.0,10.94,10.94,10.93,10.94,96600.0
2013-12-31 14:10:00,10.94,10.95,10.93,10.94,97800.0,10.94,10.95,10.93,10.94,97800.0
2013-12-31 14:20:00,10.95,10.95,10.93,10.93,81600.0,10.95,10.95,10.93,10.93,81600.0
2013-12-31 14:30:00,10.93,10.93,10.91,10.92,39600.0,10.93,10.93,10.91,10.92,39600.0
2013-12-31 14:40:00,10.92,10.92,10.9,10.91,83400.0,10.92,10.92,10.9,10.91,83400.0
2013-12-31 14:50:00,10.91,10.92,10.9,10.91,61800.0,10.91,10.92,10.9,10.91,61800.0
2013-12-31 15:00:00,10.91,10.92,10.91,10.92,102000.0,10.91,10.92,10.91,10.92,102000.0
2013-12-31 15:10:00,10.92,10.94,10.92,10.94,81000.0,10.92,10.94,10.92,10.94,81000.0
2013-12-31 15:20:00,10.94,10.94,10.93,10.94,87600.0,10.94,10.94,10.93,10.94,87600.0
2013-12-31 15:30:00,10.94,10.95,10.94,10.95,124200.0,10.94,10.95,10.94,10.95,124200.0
2013-12-31 15:40:00,10.95,10.97,10.94,10.96,277200.0,10.95,10.97,10.94,10.96,277200.0
2013-12-31 15:50:00,10.97,10.97,10.95,10.96,427200.0,10.97,10.97,10.95,10.96,427200.0
2014-01-02 09:30:00,10.95,10.98,10.91,10.94,147600.0,10.95,10.98,10.91,10.94,147600.0
2014-01-02 09:40:00,10.94,10.94,10.88,10.89,208200.0,10.94,10.94,10.88,10.89,208200.0
2014-01-02 09:50:00,10.88,10.9,10.87,10.89,162600.0,10.88,10.9,10.87,10.89,162600.0
2014-01-02 10:00:00,10.89,10.9,10.86,10.88,151200.0,10.89,10.9,10.86,10.88,151200.0
2014-01-02 10:10:00,10.89,10.95,10.88,10.94,174000.0,10.89,10.95,10.88,10.94,174000.0
2014-01-02 10:20:00,10.94,10.98,10.94,10.98,77400.0,10.94,10.98,10.94,10.98,77400.0
2014-01-02 10:30:00,10.98,10.99,10.96,10.98,98400.0,10.98,10.99,10.96,10.98,98400.0
2014-01-02 10:40:00,10.98,11.01,10.98,10.99,100800.0,10.98,11.01,10.98,10.99,100800.0
2014-01-02 10:50:00,10.99,11.01,10.99,11.01,108000.0,10.99,11.01,10.99,11.01,108000.0
2014-01-02 11:00:00,11.0,11.02,10.99,11.01,60600.0,11.0,11.02,10.99,11.01,60600.0
2014-01-02 11:10:00,11.01,11.03,11.01,11.03,98400.0,11.01,11.03,11.01,11.03,98400.0
2014-01-02 11:20:00,11.03,11.03,11.01,11.02,73800.0,11.03,11.03,11.01,11.02,73800.0
2014-01-02 11:30:00,11.02,11.03,11.02,11.03,84600.0,11.02,11.03,11.02,11.03,84600.0
2014-01-02 11:40:00,11.03,11.05,11.02,11.02,122400.0,11.03,11.05,11.02,11.02,122400.0
2014-01-02 11:50:00,11.02,11.02,10.99,11.0,133800.0,11.02,11.02,10.99,11.0,133800.0
2014-01-02 12:00:00,11.01,11.01,10.98,10.99,127800.0,11.01,11.01,10.98,10.99,127800.0
2014-01-02 12:10:00,10.99,11.0,10.99,10.99,99000.0,10.99,11.0,10.99,10.99,99000.0
2014-01-02 12:20:00,10.99,11.0,10.98,10.98,172200.0,10.99,11.0,10.98,10.98,172200.0
2014-01-02 12:30:00,10.98,11.02,10.97,11.01,337200.0,10.98,11.02,10.97,11.01,337200.0
2014-01-02 12:40:00,11.01,11.02,10.98,11.02,112800.0,11.01,11.02,10.98,11.02,112800.0
2014-01-02 12:50:00,11.02,11.03,11.0,11.02,158400.0,11.02,11.03,11.0,11.02,158400.0
2014-01-02 13:00:00,11.01,11.03,11.0,11.02,127800.0,11.01,11.03,11.0,11.02,127800.0
2014-01-02 13:10:00,11.02,11.02,11.0,11.01,79200.0,11.02,11.02,11.0,11.01,79200.0
2014-01-02 13:20:00,11.01,11.02,11.0,11.02,49800.0,11.01,11.02,11.0,11.02,49800.0
2014-01-02 13:30:00,11.02,11.03,11.01,11.03,82200.0,11.02,11.03,11.01,11.03,82200.0
2014-01-02 13:40:00,11.03,11.07,11.03,11.07,163800.0,11.03,11.07,11.03,11.07,163800.0
2014-01-02 13:50:00,11.07,11.08,11.05,11.05,104400.0,11.07,11.08,11.05,11.05,104400.0
2014-01-02 14:00:00,11.06,11.07,11.05,11.06,549600.0,11.06,11.07,11.05,11.06,549600.0
2014-01-02 14:10:00,11.07,11.07,11.01,11.01,175200.0,11.07,11.07,11.01,11.01,175200.0
2014-01-02 14:20:00,11.01,11.02,11.0,11.02,73200.0,11.01,11.02,11.0,11.02,73200.0
2014-01-02 14:30:00,11.02,11.03,11.02,11.02,76800.0,11.02,11.03,11.02,11.02,76800.0
2014-01-02 14:40:00,11.02,11.03,11.02,11.03,57600.0,11.02,11.03,11.02,11.03,57600.0
2014-01-02 14:50:00,11.03,11.03,11.01,11.02,71400.0,11.03,11.03,11.01,11.02,71400.0
2014-01-02 15:00:00,11.02,11.03,11.01,11.02,104400.0,11.02,11.03,11.01,11.02,104400.0
2014-01-02 15:10:00,11.02,11.03,11.02,11.03,97200.0,11.02,11.03,11.02,11.03,97200.0
2014-01-02 15:20:00,11.03,11.03,11.01,11.02,149400.0,11.03,11.03,11.01,11.02,149400.0
2014-01-02 15:30:00,11.02,11.02,11.0,11.0,151200.0,11.02,11.02,11.0,11.0,151200.0
2014-01-02 15:40:00,11.0,11.01,11.0,11.01,217800.0,11.0,11.01,11.0,11.01,217800.0
2014-01-02 15:50:00,11.0,11.01,10.99,10.99,351000.0,11.0,11.01,10.99,10.99,351000.0
2014-01-03 09:30:00,11.01,11.08,11.0,11.06,170400.0,11.01,11.08,11.0,11.06,170400.0
2014-01-03 09:40:00,11.05,11.07,11.03,11.03,145200.0,11.05,11.07,11.03,11.03,145200.0
2014-01-03 09:50:00,11.03,11.1,11.03,11.09,171600.0,11.03,11.1,11.03,11.09,171600.0
2014-01-03 10:00:00,11.09,11.1,11.08,11.09,261600.0,11.09,11.1,11.08,11.09,261600.0
2014-01-03 10:10:00,11.09,11.1,11.08,11.1,130200.0,11.09,11.1,11.08,11.1,130200.0
2014-01-03 10:20:00,11.1,11.11,11.1,11.11,98400.0,11.1,11.11,11.1,11.11,98400.0
2014-01-03 10:30:00,11.11,11.11,11.08,11.09,92400.0,11.11,11.11,11.08,11.09,92400.0
2014-01-03 10:40:00,11.09,11.11,11.09,11.1,160800.0,11.09,11.11,11.09,11.1,160800.0
2014-01-03 10:50:00,11.1,11.14,11.09,11.13,207000.0,11.1,11.14,11.09,11.13,207000.0
2014-01-03 11:00:00,11.14,11.16,11.13,11.15,178800.0,11.14,11.16,11.13,11.15,178800.0
2014-01-03 11:10:00,11.16,11.17,11.15,11.15,115200.0,11.16,11.17,11.15,11.15,115200.0
2014-01-03 11:20:00,11.15,11.17,11.15,11.16,159600.0,11.15,11.17,11.15,11.16,159600.0
2014-01-03 11:30:00,11.16,11.22,11.15,11.21,383400.0,11.16,11.22,11.15,11.21,383400.0
2014-01-03 11:40:00,11.2,11.23,11.17,11.19,413400.0,11.2,11.23,11.17,11.19,413400.0
2014-01-03 11:50:00,11.18,11.21,11.17,11.18,214200.0,11.18,11.21,11.17,11.18,214200.0
2014-01-03 12:00:00,11.18,11.19,11.17,11.18,76200.0,11.18,11.19,11.17,11.18,76200.0
2014-01-03 12:10:00,11.18,11.19,11.18,11.18,73200.0,11.18,11.19,11.18,11.18,73200.0
2014-01-03 12:20:00,11.18,11.19,11.17,11.18,89400.0,11.18,11.19,11.17,11.18,89400.0
2014-01-03 12:30:00,11.18,11.19,11.18,11.19,94200.0,11.18,11.19,11.18,11.19,94200.0
2014-01-03 12:40:00,11.19,11.2,11.18,11.19,77400.0,11.19,11.2,11.18,11.19,77400.0
2014-01-03 12:50:00,11.19,11.2,11.18,11.2,245400.0,11.19,11.2,11.18,11.2,245400.0
2014-01-03 13:00:00,11.2,11.21,11.19,11.21,212400.0,11.2,11.21,11.19,11.21,212400.0
2014-01-03 13:10:00,11.21,11.21,11.2,11.21,206400.0,11.21,11.21,11.2,11.21,206400.0
2014-01-03 13:20:00,11.21,11.21,11.2,11.2,166200.0,11.21,11.21,11.2,11.2,166200.0
2014-01-03 13:30:00,11.2,11.21,11.2,11.21,159600.0,11.2,11.21,11.2,11.21,159600.0
2014-01-03 13:40:00,11.2,11.21,11.19,11.19,131400.0,11.2,11.21,11.19,11.19,131400.0
2014-01-03 13:50:00,11.19,11.2,11.19,11.2,353400.0,11.19,11.2,11.19,11.2,353400.0
2014-01-03 14:00:00,11.2,11.22,11.2,11.21,154200.0,11.2,11.22,11.2,11.21,154200.0
2014-01-03 14:10:00,11.21,11.22,11.21,11.22,207600.0,11.21,11.22,11.21,11.22,207600.0
2014-01-03 14:20:00,11.22,11.23,11.21,11.22,174600.0,11.22,11.23,11.21,11.22,174600.0
2014-01-03 14:30:00,11.22,11.24,11.22,11.22,140400.0,11.22,11.24,11.22,11.22,140400.0
2014-01-03 14:40:00,11.22,11.24,11.22,11.24,146400.0,11.22,11.24,11.22,11.24,146400.0
2014-01-03 14:50:00,11.24,11.24,11.22,11.22,219600.0,11.24,11.24,11.22,11.22,219600.0
2014-01-03 15:00:00,11.22,11.22,11.21,11.22,257400.0,11.22,11.22,11.21,11.22,257400.0
2014-01-03 15:10:00,11.22,11.24,11.22,11.24,409200.0,11.22,11.24,11.22,11.24,409200.0
2014-01-03 15:20:00,11.24,11.25,11.23,11.25,287400.0,11.24,11.25,11.23,11.25,287400.0
2014-01-03 15:30:00,11.25,11.27,11.25,11.25,391200.0,11.25,11.27,11.25,11.25,391200.0
2014-01-03 15:40:00,11.25,11.26,11.24,11.25,561000.0,11.25,11.26,11.24,11.25,561000.0
2014-01-03 15:50:00,11.24,11.24,11.21,11.21,769800.0,11.24,11.24,11.21,11.21,769800.0
2014-01-06 09:30:00,11.15,11.21,11.13,11.16,382800.0,11.15,11.21,11.13,11.16,382800.0
2014-01-06 09:40:00,11.15,11.19,11.13,11.17,696600.0,11.15,11.19,11.13,11.17,696600.0
2014-01-06 09:50:00,11.17,11.17,11.11,11.13,727200.0,11.17,11.17,11.11,11.13,727200.0
2014-01-06 10:00:00,11.13,11.16,11.11,11.14,750000.0,11.13,11.16,11.11,11.14,750000.0
2014-01-06 10:10:00,11.14,11.16,11.05,11.13,685800.0,11.14,11.16,11.05,11.13,685800.0
2014-01-06 10:20:00,11.13,11.13,11.07,11.09,210600.0,11.13,11.13,11.07,11.09,210600.0
2014-01-06 10:30:00,11.09,11.1,11.06,11.06,382200.0,11.09,11.1,11.06,11.06,382200.0
2014-01-06 10:40:00,11.06,11.07,11.03,11.06,486600.0,11.06,11.07,11.03,11.06,486600.0
2014-01-06 10:50:00,11.05,11.08,11.04,11.06,267600.0,11.05,11.08,11.04,11.06,267600.0
2014-01-06 11:00:00,11.06,11.06,11.03,11.04,357600.0,11.06,11.06,11.03,11.04,357600.0
2014-01-06 11:10:00,11.03,11.03,10.97,10.98,293400.0,11.03,11.03,10.97,10.98,293400.0
2014-01-06 11:20:00,10.97,11.02,10.97,11.01,151200.0,10.97,11.02,10.97,11.01,151200.0
2014-01-06 11:30:00,11.01,11.02,11.0,11.02,88800.0,11.01,11.02,11.0,11.02,88800.0
2014-01-06 11:40:00,11.02,11.03,11.01,11.01,76200.0,11.02,11.03,11.01,11.01,76200.0
2014-01-06 11:50:00,11.02,11.03,11.0,11.02,277800.0,11.02,11.03,11.0,11.02,277800.0
2014-01-06 12:00:00,11.02,11.04,11.0,11.03,196200.0,11.02,11.04,11.0,11.03,196200.0
2014-01-06 12:10:00,11.02,11.06,11.02,11.05,159600.0,11.02,11.06,11.02,11.05,159600.0
2014-01-06 12:20:00,11.05,11.05,11.02,11.02,143400.0,11.05,11.05,11.02,11.02,143400.0
2014-01-06 12:30:00,11.02,11.03,11.01,11.02,104400.0,11.02,11.03,11.01,11.02,104400.0
2014-01-06 12:40:00,11.02,11.04,11.02,11.03,96000.0,11.02,11.04,11.02,11.03,96000.0
2014-01-06 12:50:00,11.03,11.06,11.03,11.06,82200.0,11.03,11.06,11.03,11.06,82200.0
2014-01-06 13:00:00,11.06,11.06,11.03,11.03,66600.0,11.06,11.06,11.03,11.03,66600.0
2014-01-06 13:10:00,11.03,11.05,11.03,11.05,67200.0,11.03,11.05,11.03,11.05,67200.0
2014-01-06 13:20:00,11.05,11.06,11.03,11.05,67800.0,11.05,11.06,11.03,11.05,67800.0
2014-01-06 13:30:00,11.05,11.06,11.04,11.05,68400.0,11.05,11.06,11.04,11.05,68400.0
2014-01-06 13:40:00,11.05,11.06,11.04,11.04,92400.0,11.05,11.06,11.04,11.04,92400.0
2014-01-06 13:50:00,11.04,11.08,11.04,11.06,75000.0,11.04,11.08,11.04,11.06,75000.0
2014-01-06 14:00:00,11.06,11.07,11.04,11.04,84000.0,11.06,11.07,11.04,11.04,84000.0
2014-01-06 14:10:00,11.03,11.05,11.03,11.04,90600.0,11.03,11.05,11.03,11.04,90600.0
2014-01-06 14:20:00,11.04,11.06,11.04,11.05,143400.0,11.04,11.06,11.04,11.05,143400.0
2014-01-06 14:30:00,11.05,11.05,11.04,11.05,81000.0,11.05,11.05,11.04,11.05,81000.0
2014-01-06 14:40:00,11.05,11.05,11.03,11.04,189000.0,11.05,11.05,11.03,11.04,189000.0
2014-01-06 14:50:00,11.04,11.05,11.04,11.05,116400.0,11.04,11.05,11.04,11.05,116400.0
2014-01-06 15:00:00,11.05,11.06,11.04,11.06,202800.0,11.05,11.06,11.04,11.06,202800.0
2014-01-06 15:10:00,11.06,11.07,11.06,11.07,157800.0,11.06,11.07,11.06,11.07,157800.0
2014-01-06 15:20:00,11.07,11.07,11.06,11.06,169800.0,11.07,11.07,11.06,11.06,169800.0
2014-01-06 15:30:00,11.06,11.08,11.06,11.07,393000.0,11.06,11.08,11.06,11.07,393000.0
2014-01-06 15:40:00,11.07,11.08,11.06,11.07,504000.0,11.07,11.08,11.06,11.07,504000.0
2014-01-06 15:50:00,11.07,11.09,11.06,11.06,892200.0,11.07,11.09,11.06,11.06,892200.0
2014-01-07 09:30:00,11.06,11.17,11.05,11.17,258000.0,11.06,11.17,11.05,11.17,258000.0
2014-01-07 09:40:00,11.17,11.17,11.12,11.17,151800.0,11.17,11.17,11.12,11.17,151800.0
2014-01-07 09:50:00,11.16,11.17,11.14,11.16,143400.0,11.16,11.17,11.14,11.16,143400.0
2014-01-07 10:00:00,11.15,11.17,11.13,11.17,606600.0,11.15,11.17,11.13,11.17,606600.0
2014-01-07 10:10:00,11.17,11.18,11.15,11.17,127200.0,11.17,11.18,11.15,11.17,127200.0
2014-01-07 10:20:00,11.17,11.22,11.17,11.22,90000.0,11.17,11.22,11.17,11.22,90000.0
2014-01-07 10:30:00,11.22,11.22,11.21,11.21,85200.0,11.22,11.22,11.21,11.21,85200.0
2014-01-07 10:40:00,11.21,11.25,11.2,11.23,172800.0,11.21,11.25,11.2,11.23,172800.0
2014-01-07 10:50:00,11.24,11.24,11.18,11.19,165600.0,11.24,11.24,11.18,11.19,165600.0
2014-01-07 11:00:00,11.19,11.19,11.17,11.17,80400.0,11.19,11.19,11.17,11.17,80400.0
2014-01-07 11:10:00,11.17,11.18,11.16,11.16,81600.0,11.17,11.18,11.16,11.16,81600.0
2014-01-07 11:20:00,11.17,11.18,11.16,11.16,265200.0,11.17,11.18,11.16,11.16,265200.0
2014-01-07 11:30:00,11.16,11.17,11.16,11.16,91800.0,11.16,11.17,11.16,11.16,91800.0
2014-01-07 11:40:00,11.17,11.17,11.16,11.17,87600.0,11.17,11.17,11.16,11.17,87600.0
2014-01-07 11:50:00,11.17,11.17,11.17,11.17,80400.0,11.17,11.17,11.17,11.17,80400.0
2014-01-07 12:00:00,11.17,11.17,11.16,11.16,69000.0,11.17,11.17,11.16,11.16,69000.0
2014-01-07 12:10:00,11.16,11.17,11.16,11.17,73200.0,11.16,11.17,11.16,11.17,73200.0
2014-01-07 12:20:00,11.17,11.18,11.17,11.18,102600.0,11.17,11.18,11.17,11.18,102600.0
2014-01-07 12:30:00,11.17,11.18,11.17,11.17,51000.0,11.17,11.18,11.17,11.17,51000.0
2014-01-07 12:40:00,11.18,11.19,11.17,11.19,70200.0,11.18,11.19,11.17,11.19,70200.0
2014-01-07 12:50:00,11.19,11.21,11.18,11.21,49800.0,11.19,11.21,11.18,11.21,49800.0
2014-01-07 13:00:00,11.21,11.21,11.18,11.2,55800.0,11.21,11.21,11.18,11.2,55800.0
2014-01-07 13:10:00,11.2,11.21,11.2,11.2,64800.0,11.2,11.21,11.2,11.2,64800.0
2014-01-07 13:20:00,11.2,11.22,11.2,11.22,49800.0,11.2,11.22,11.2,11.22,49800.0
2014-01-07 13:30:00,11.22,11.23,11.2,11.23,86400.0,11.22,11.23,11.2,11.23,86400.0
2014-01-07 13:40:00,11.23,11.23,11.21,11.22,57000.0,11.23,11.23,11.21,11.22,57000.0
2014-01-07 13:50:00,11.22,11.23,11.2,11.2,120600.0,11.22,11.23,11.2,11.2,120600.0
2014-01-07 14:00:00,11.2,11.21,11.2,11.21,153600.0,11.2,11.21,11.2,11.21,153600.0
2014-01-07 14:10:00,11.21,11.21,11.2,11.21,102000.0,11.21,11.21,11.2,11.21,102000.0
2014-01-07 14:20:00,11.21,11.22,11.2,11.21,120000.0,11.21,11.22,11.2,11.21,120000.0
2014-01-07 14:30:00,11.21,11.23,11.21,11.23,90600.0,11.21,11.23,11.21,11.23,90600.0
2014-01-07 14:40:00,11.23,11.23,11.22,11.23,79800.0,11.23,11.23,11.22,11.23,79800.0
2014-01-07 14:50:00,11.23,11.23,11.22,11.22,88800.0,11.23,11.23,11.22,11.22,88800.0
2014-01-07 15:00:00,11.22,11.23,11.22,11.22,81000.0,11.22,11.23,11.22,11.22,81000.0
2014-01-07 15:10:00,11.22,11.23,11.22,11.23,81000.0,11.22,11.23,11.22,11.23,81000.0
2014-01-07 15:20:00,11.23,11.23,11.22,11.22,129600.0,11.23,11.23,11.22,11.22,129600.0
2014-01-07 15:30:00,11.22,11.24,11.21,11.22,143400.0,11.22,11.24,11.21,11.22,143400.0
2014-01-07 15:40:00,11.22,11.22,11.21,11.21,162600.0,11.22,11.22,11.21,11.21,162600.0
2014-01-07 15:50:00,11.21,11.22,11.21,11.21,210600.0,11.21,11.22,11.21,11.21,210600.0
2014-01-08 09:30:00,11.21,11.24,11.17,11.2,141600.0,11.21,11.24,11.17,11.2,141600.0
2014-01-08 09:40:00,11.19,11.22,11.17,11.19,127800.0,11.19,11.22,11.17,11.19,127800.0
2014-01-08 09:50:00,11.19,11.22,11.18,11.19,156000.0,11.19,11.22,11.18,11.19,156000.0
2014-01-08 10:00:00,11.2,11.22,11.19,11.2,90600.0,11.2,11.22,11.19,11.2,90600.0
2014-01-08 10:10:00,11.19,11.2,11.17,11.2,121800.0,11.19,11.2,11.17,11.2,121800.0
2014-01-08 10:20:00,11.2,11.21,11.19,11.19,145200.0,11.2,11.21,11.19,11.19,145200.0
2014-01-08 10:30:00,11.19,11.22,11.19,11.21,268800.0,11.19,11.22,11.19,11.21,268800.0
2014-01-08 10:40:00,11.2,11.21,11.19,11.19,492000.0,11.2,11.21,11.19,11.19,492000.0
2014-01-08 10:50:00,11.19,11.21,11.19,11.19,61800.0,11.19,11.21,11.19,11.19,61800.0
2014-01-08 11:00:00,11.19,11.2,11.16,11.16,102000.0,11.19,11.2,11.16,11.16,102000.0
2014-01-08 11:10:00,11.16,11.18,11.16,11.18,111600.0,11.16,11.18,11.16,11.18,111600.0
2014-01-08 11:20:00,11.18,11.19,11.17,11.18,72000.0,11.18,11.19,11.17,11.18,72000.0
2014-01-08 11:30:00,11.18,11.19,11.13,11.15,453000.0,11.18,11.19,11.13,11.15,453000.0
2014-01-08 11:40:00,11.15,11.18,11.15,11.18,80400.0,11.15,11.18,11.15,11.18,80400.0
2014-01-08 11:50:00,11.18,11.19,11.17,11.19,61200.0,11.18,11.19,11.17,11.19,61200.0
2014-01-08 12:00:00,11.19,11.21,11.18,11.2,139200.0,11.19,11.21,11.18,11.2,139200.0
2014-01-08 12:10:00,11.2,11.22,11.19,11.22,66000.0,11.2,11.22,11.19,11.22,66000.0
2014-01-08 12:20:00,11.22,11.22,11.2,11.2,48600.0,11.22,11.22,11.2,11.2,48600.0
2014-01-08 12:30:00,11.2,11.2,11.18,11.19,60600.0,11.2,11.2,11.18,11.19,60600.0
2014-01-08 12:40:00,11.19,11.21,11.17,11.17,175800.0,11.19,11.21,11.17,11.17,175800.0
2014-01-08 12:50:00,11.17,11.17,11.14,11.14,90600.0,11.17,11.17,11.14,11.14,90600.0
2014-01-08 13:00:00,11.14,11.14,11.11,11.12,400200.0,11.14,11.14,11.11,11.12,400200.0
2014-01-08 13:10:00,11.12,11.14,11.12,11.12,96600.0,11.12,11.14,11.12,11.12,96600.0
2014-01-08 13:20:00,11.13,11.15,11.12,11.15,82800.0,11.13,11.15,11.12,11.15,82800.0
2014-01-08 13:30:00,11.15,11.17,11.14,11.15,80400.0,11.15,11.17,11.14,11.15,80400.0
2014-01-08 13:40:00,11.15,11.16,11.15,11.15,58800.0,11.15,11.16,11.15,11.15,58800.0
2014-01-08 13:50:00,11.16,11.17,11.15,11.15,55200.0,11.16,11.17,11.15,11.15,55200.0
2014-01-08 14:00:00,11.15,11.16,11.12,11.13,154800.0,11.15,11.16,11.12,11.13,154800.0
2014-01-08 14:10:00,11.13,11.15,11.12,11.15,116400.0,11.13,11.15,11.12,11.15,116400.0
2014-01-08 14:20:00,11.15,11.16,11.14,11.15,114000.0,11.15,11.16,11.14,11.15,114000.0
2014-01-08 14:30:00,11.15,11.16,11.14,11.14,92400.0,11.15,11.16,11.14,11.14,92400.0
2014-01-08 14:40:00,11.14,11.15,11.14,11.14,99000.0,11.14,11.15,11.14,11.14,99000.0
2014-01-08 14:50:00,11.14,11.16,11.13,11.15,111000.0,11.14,11.16,11.13,11.15,111000.0
2014-01-08 15:00:00,11.15,11.15,11.13,11.14,105600.0,11.15,11.15,11.13,11.14,105600.0
2014-01-08 15:10:00,11.13,11.14,11.12,11.13,117000.0,11.13,11.14,11.12,11.13,117000.0
2014-01-08 15:20:00,11.13,11.13,11.11,11.11,162000.0,11.13,11.13,11.11,11.11,162000.0
2014-01-08 15:30:00,11.11,11.12,11.1,11.12,392400.0,11.11,11.12,11.1,11.12,392400.0
2014-01-08 15:40:00,11.12,11.13,11.11,11.13,251400.0,11.12,11.13,11.11,11.13,251400.0
2014-01-08 15:50:00,11.13,11.13,11.11,11.12,385800.0,11.13,11.13,11.11,11.12,385800.0
2014-01-09 09:30:00,11.15,11.22,11.11,11.12,510600.0,11.15,11.22,11.11,11.12,510600.0
2014-01-09 09:40:00,11.14,11.23,11.07,11.22,262800.0,11.14,11.23,11.07,11.22,262800.0
2014-01-09 09:50:00,11.22,11.24,11.2,11.22,163200.0,11.22,11.24,11.2,11.22,163200.0
2014-01-09 10:00:00,11.23,11.24,11.16,11.17,178200.0,11.23,11.24,11.16,11.17,178200.0
2014-01-09 10:10:00,11.16,11.21,11.16,11.21,135600.0,11.16,11.21,11.16,11.21,135600.0
2014-01-09 10:20:00,11.21,11.23,11.2,11.23,116400.0,11.21,11.23,11.2,11.23,116400.0
2014-01-09 10:30:00,11.23,11.24,11.18,11.23,217200.0,11.23,11.24,11.18,11.23,217200.0
2014-01-09 10:40:00,11.23,11.23,11.21,11.22,65400.0,11.23,11.23,11.21,11.22,65400.0
2014-01-09 10:50:00,11.22,11.22,11.21,11.21,61200.0,11.22,11.22,11.21,11.21,61200.0
2014-01-09 11:00:00,11.21,11.21,11.19,11.21,60600.0,11.21,11.21,11.19,11.21,60600.0
2014-01-09 11:10:00,11.2,11.22,11.2,11.22,81600.0,11.2,11.22,11.2,11.22,81600.0
2014-01-09 11:20:00,11.22,11.24,11.22,11.23,89400.0,11.22,11.24,11.22,11.23,89400.0
2014-01-09 11:30:00,11.24,11.26,11.24,11.26,52800.0,11.24,11.26,11.24,11.26,52800.0
2014-01-09 11:40:00,11.26,11.27,11.25,11.27,94800.0,11.26,11.27,11.25,11.27,94800.0
2014-01-09 11:50:00,11.28,11.28,11.27,11.28,48600.0,11.28,11.28,11.27,11.28,48600.0
2014-01-09 12:00:00,11.28,11.3,11.28,11.3,70800.0,11.28,11.3,11.28,11.3,70800.0
2014-01-09 12:10:00,11.3,11.3,11.28,11.29,81000.0,11.3,11.3,11.28,11.29,81000.0
2014-01-09 12:20:00,11.29,11.31,11.29,11.31,70200.0,11.29,11.31,11.29,11.31,70200.0
2014-01-09 12:30:00,11.31,11.32,11.3,11.31,54000.0,11.31,11.32,11.3,11.31,54000.0
2014-01-09 12:40:00,11.32,11.32,11.31,11.32,39000.0,11.32,11.32,11.31,11.32,39000.0
2014-01-09 12:50:00,11.32,11.33,11.31,11.33,49200.0,11.32,11.33,11.31,11.33,49200.0
2014-01-09 13:00:00,11.33,11.33,11.32,11.33,40200.0,11.33,11.33,11.32,11.33,40200.0
2014-01-09 13:10:00,11.33,11.33,11.32,11.33,39600.0,11.33,11.33,11.32,11.33,39600.0
2014-01-09 13:20:00,11.33,11.34,11.33,11.34,61800.0,11.33,11.34,11.33,11.34,61800.0
2014-01-09 13:30:00,11.34,11.34,11.32,11.33,54600.0,11.34,11.34,11.32,11.33,54600.0
2014-01-09 13:40:00,11.33,11.35,11.33,11.34,81600.0,11.33,11.35,11.33,11.34,81600.0
2014-01-09 13:50:00,11.34,11.34,11.33,11.34,51600.0,11.34,11.34,11.33,11.34,51600.0
2014-01-09 14:00:00,11.34,11.34,11.33,11.33,72000.0,11.34,11.34,11.33,11.33,72000.0
2014-01-09 14:10:00,11.33,11.34,11.33,11.33,63000.0,11.33,11.34,11.33,11.33,63000.0
2014-01-09 14:20:00,11.33,11.35,11.33,11.34,60000.0,11.33,11.35,11.33,11.34,60000.0
2014-01-09 14:30:00,11.34,11.37,11.34,11.37,112200.0,11.34,11.37,11.34,11.37,112200.0
2014-01-09 14:40:00,11.37,11.38,11.37,11.37,83400.0,11.37,11.38,11.37,11.37,83400.0
2014-01-09 14:50:00,11.37,11.38,11.37,11.37,59400.0,11.37,11.38,11.37,11.37,59400.0
2014-01-09 15:00:00,11.37,11.39,11.37,11.39,106800.0,11.37,11.39,11.37,11.39,106800.0
2014-01-09 15:10:00,11.39,11.4,11.38,11.39,120000.0,11.39,11.4,11.38,11.39,120000.0
2014-01-09 15:20:00,11.38,11.38,11.37,11.38,132600.0,11.38,11.38,11.37,11.38,132600.0
2014-01-09 15:30:00,11.38,11.39,11.37,11.39,208800.0,11.38,11.39,11.37,11.39,208800.0
2014-01-09 15:40:00,11.4,11.41,11.4,11.4,231600.0,11.4,11.41,11.4,11.4,231600.0
2014-01-09 15:50:00,11.4,11.41,11.4,11.4,451800.0,11.4,11.41,11.4,11.4,451800.0
2014-01-10 09:30:00,11.38,11.42,11.37,11.4,159000.0,11.38,11.42,11.37,11.4,159000.0
2014-01-10 09:40:00,11.4,11.41,11.38,11.4,97800.0,11.4,11.41,11.38,11.4,97800.0
2014-01-10 09:50:00,11.41,11.41,11.38,11.4,402000.0,11.41,11.41,11.38,11.4,402000.0
2014-01-10 10:00:00,11.4,11.4,11.3,11.33,162000.0,11.4,11.4,11.3,11.33,162000.0
2014-01-10 10:10:00,11.33,11.38,11.32,11.37,111000.0,11.33,11.38,11.32,11.37,111000.0
2014-01-10 10:20:00,11.37,11.38,11.36,11.38,141000.0,11.37,11.38,11.36,11.38,141000.0
2014-01-10 10:30:00,11.37,11.38,11.34,11.34,157200.0,11.37,11.38,11.34,11.34,157200.0
2014-01-10 10:40:00,11.34,11.34,11.33,11.33,252600.0,11.34,11.34,11.33,11.33,252600.0
2014-01-10 10:50:00,11.33,11.35,11.33,11.35,102000.0,11.33,11.35,11.33,11.35,102000.0
2014-01-10 11:00:00,11.35,11.37,11.32,11.33,118200.0,11.35,11.37,11.32,11.33,118200.0
2014-01-10 11:10:00,11.33,11.33,11.31,11.31,495600.0,11.33,11.33,11.31,11.31,495600.0
2014-01-10 11:20:00,11.31,11.33,11.3,11.32,258600.0,11.31,11.33,11.3,11.32,258600.0
2014-01-10 11:30:00,11.32,11.34,11.32,11.33,121800.0,11.32,11.34,11.32,11.33,121800.0
2014-01-10 11:40:00,11.33,11.35,11.33,11.34,91200.0,11.33,11.35,11.33,11.34,91200.0
2014-01-10 11:50:00,11.34,11.34,11.32,11.34,85800.0,11.34,11.34,11.32,11.34,85800.0
2014-01-10 12:00:00,11.34,11.35,11.33,11.34,83400.0,11.34,11.35,11.33,11.34,83400.0
2014-01-10 12:10:00,11.34,11.35,11.33,11.34,118200.0,11.34,11.35,11.33,11.34,118200.0
2014-01-10 12:20:00,11.34,11.35,11.34,11.35,58800.0,11.34,11.35,11.34,11.35,58800.0
2014-01-10 12:30:00,11.35,11.36,11.33,11.33,112200.0,11.35,11.36,11.33,11.33,112200.0
2014-01-10 12:40:00,11.33,11.35,11.33,11.33,101400.0,11.33,11.35,11.33,11.33,101400.0
2014-01-10 12:50:00,11.34,11.35,11.33,11.34,91200.0,11.34,11.35,11.33,11.34,91200.0
2014-01-10 13:00:00,11.34,11.35,11.34,11.34,87600.0,11.34,11.35,11.34,11.34,87600.0
2014-01-10 13:10:00,11.34,11.35,11.33,11.33,110400.0,11.34,11.35,11.33,11.33,110400.0
2014-01-10 13:20:00,11.33,11.34,11.33,11.33,88200.0,11.33,11.34,11.33,11.33,88200.0
2014-01-10 13:30:00,11.33,11.34,11.33,11.33,55800.0,11.33,11.34,11.33,11.33,55800.0
2014-01-10 13:40:00,11.33,11.35,11.33,11.34,175800.0,11.33,11.35,11.33,11.34,175800.0
2014-01-10 13:50:00,11.34,11.35,11.34,11.35,153000.0,11.34,11.35,11.34,11.35,153000.0
2014-01-10 14:00:00,11.35,11.36,11.35,11.36,142200.0,11.35,11.36,11.35,11.36,142200.0
2014-01-10 14:10:00,11.37,11.37,11.36,11.37,49800.0,11.37,11.37,11.36,11.37,49800.0
2014-01-10 14:20:00,11.37,11.37,11.35,11.37,248400.0,11.37,11.37,11.35,11.37,248400.0
2014-01-10 14:30:00,11.37,11.4,11.37,11.39,357000.0,11.37,11.4,11.37,11.39,357000.0
2014-01-10 14:40:00,11.39,11.41,11.39,11.41,58200.0,11.39,11.41,11.39,11.41,58200.0
2014-01-10 14:50:00,11.41,11.41,11.4,11.4,115200.0,11.41,11.41,11.4,11.4,115200.0
2014-01-10 15:00:00,11.4,11.42,11.4,11.42,186000.0,11.4,11.42,11.4,11.42,186000.0
2014-01-10 15:10:00,11.42,11.42,11.41,11.41,97800.0,11.42,11.42,11.41,11.41,97800.0
2014-01-10 15:20:00,11.41,11.42,11.41,11.42,108600.0,11.41,11.42,11.41,11.42,108600.0
2014-01-10 15:30:00,11.42,11.42,11.41,11.41,135600.0,11.42,11.42,11.41,11.41,135600.0
2014-01-10 15:40:00,11.42,11.43,11.41,11.41,241800.0,11.42,11.43,11.41,11.41,241800.0
2014-01-10 15:50:00,11.41,11.42,11.41,11.42,377400.0,11.41,11.42,11.41,11.42,377400.0
2014-01-13 09:30:00,11.37,11.46,11.37,11.44,172200.0,11.37,11.46,11.37,11.44,172200.0
2014-01-13 09:40:00,11.45,11.5,11.39,11.48,229800.0,11.45,11.5,11.39,11.48,229800.0
2014-01-13 09:50:00,11.47,11.5,11.47,11.49,120000.0,11.47,11.5,11.47,11.49,120000.0
2014-01-13 10:00:00,11.49,11.5,11.47,11.48,135000.0,11.49,11.5,11.47,11.48,135000.0
2014-01-13 10:10:00,11.48,11.53,11.48,11.48,186000.0,11.48,11.53,11.48,11.48,186000.0
2014-01-13 10:20:00,11.49,11.53,11.49,11.53,99600.0,11.49,11.53,11.49,11.53,99600.0
2014-01-13 10:30:00,11.53,11.56,11.52,11.56,91800.0,11.53,11.56,11.52,11.56,91800.0
2014-01-13 10:40:00,11.56,11.56,11.54,11.56,109200.0,11.56,11.56,11.54,11.56,109200.0
2014-01-13 10:50:00,11.56,11.58,11.55,11.58,163200.0,11.56,11.58,11.55,11.58,163200.0
2014-01-13 11:00:00,11.58,11.59,11.58,11.59,113400.0,11.58,11.59,11.58,11.59,113400.0
2014-01-13 11:10:00,11.58,11.59,11.57,11.57,153600.0,11.58,11.59,11.57,11.57,153600.0
2014-01-13 11:20:00,11.57,11.58,11.56,11.57,71400.0,11.57,11.58,11.56,11.57,71400.0
2014-01-13 11:30:00,11.57,11.58,11.56,11.58,64200.0,11.57,11.58,11.56,11.58,64200.0
2014-01-13 11:40:00,11.58,11.58,11.57,11.58,63600.0,11.58,11.58,11.57,11.58,63600.0
2014-01-13 11:50:00,11.58,11.58,11.57,11.57,65400.0,11.58,11.58,11.57,11.57,65400.0
2014-01-13 12:00:00,11.57,11.58,11.54,11.55,57600.0,11.57,11.58,11.54,11.55,57600.0
2014-01-13 12:10:00,11.55,11.56,11.55,11.55,51000.0,11.55,11.56,11.55,11.55,51000.0
2014-01-13 12:20:00,11.55,11.56,11.53,11.54,58200.0,11.55,11.56,11.53,11.54,58200.0
2014-01-13 12:30:00,11.54,11.54,11.52,11.52,55800.0,11.54,11.54,11.52,11.52,55800.0
2014-01-13 12:40:00,11.52,11.53,11.51,11.51,55200.0,11.52,11.53,11.51,11.51,55200.0
2014-01-13 12:50:00,11.51,11.51,11.48,11.49,48600.0,11.51,11.51,11.48,11.49,48600.0
2014-01-13 13:00:00,11.49,11.51,11.47,11.51,72600.0,11.49,11.51,11.47,11.51,72600.0
2014-01-13 13:10:00,11.51,11.51,11.49,11.49,79200.0,11.51,11.51,11.49,11.49,79200.0
2014-01-13 13:20:00,11.5,11.52,11.49,11.52,34800.0,11.5,11.52,11.49,11.52,34800.0
2014-01-13 13:30:00,11.52,11.52,11.51,11.52,43200.0,11.52,11.52,11.51,11.52,43200.0
2014-01-13 13:40:00,11.51,11.52,11.5,11.51,50400.0,11.51,11.52,11.5,11.51,50400.0
2014-01-13 13:50:00,11.51,11.53,11.51,11.52,46200.0,11.51,11.53,11.51,11.52,46200.0
2014-01-13 14:00:00,11.52,11.53,11.51,11.52,55800.0,11.52,11.53,11.51,11.52,55800.0
2014-01-13 14:10:00,11.52,11.53,11.51,11.52,116400.0,11.52,11.53,11.51,11.52,116400.0
2014-01-13 14:20:00,11.52,11.54,11.52,11.53,252000.0,11.52,11.54,11.52,11.53,252000.0
2014-01-13 14:30:00,11.53,11.54,11.53,11.53,74400.0,11.53,11.54,11.53,11.53,74400.0
2014-01-13 14:40:00,11.53,11.53,11.52,11.52,194400.0,11.53,11.53,11.52,11.52,194400.0
2014-01-13 14:50:00,11.52,11.53,11.51,11.51,346800.0,11.52,11.53,11.51,11.51,346800.0
2014-01-13 15:00:00,11.51,11.51,11.48,11.49,181800.0,11.51,11.51,11.48,11.49,181800.0
2014-01-13 15:10:00,11.49,11.5,11.45,11.47,211200.0,11.49,11.5,11.45,11.47,211200.0
2014-01-13 15:20:00,11.46,11.47,11.45,11.47,168600.0,11.46,11.47,11.45,11.47,168600.0
2014-01-13 15:30:00,11.47,11.47,11.45,11.46,186600.0,11.47,11.47,11.45,11.46,186600.0
2014-01-13 15:40:00,11.46,11.47,11.45,11.46,225600.0,11.46,11.47,11.45,11.46,225600.0
2014-01-13 15:50:00,11.46,11.47,11.45,11.46,393000.0,11.46,11.47,11.45,11.46,393000.0
2014-01-14 09:30:00,11.52,11.57,11.5,11.54,160200.0,11.52,11.57,11.5,11.54,160200.0
2014-01-14 09:40:00,11.54,11.62,11.54,11.61,297000.0,11.54,11.62,11.54,11.61,297000.0
2014-01-14 09:50:00,11.61,11.64,11.58,11.62,186600.0,11.61,11.64,11.58,11.62,186600.0
2014-01-14 10:00:00,11.6,11.67,11.6,11.66,280200.0,11.6,11.67,11.6,11.66,280200.0
2014-01-14 10:10:00,11.66,11.67,11.65,11.67,187800.0,11.66,11.67,11.65,11.67,187800.0
2014-01-14 10:20:00,11.67,11.69,11.67,11.69,316200.0,11.67,11.69,11.67,11.69,316200.0
2014-01-14 10:30:00,11.69,11.7,11.68,11.69,187200.0,11.69,11.7,11.68,11.69,187200.0
2014-01-14 10:40:00,11.69,11.71,11.69,11.7,177000.0,11.69,11.71,11.69,11.7,177000.0
2014-01-14 10:50:00,11.7,11.73,11.7,11.72,165000.0,11.7,11.73,11.7,11.72,165000.0
2014-01-14 11:00:00,11.72,11.75,11.72,11.75,243600.0,11.72,11.75,11.72,11.75,243600.0
2014-01-14 11:10:00,11.75,11.79,11.75,11.78,202200.0,11.75,11.79,11.75,11.78,202200.0
2014-01-14 11:20:00,11.77,11.78,11.66,11.66,465000.0,11.77,11.78,11.66,11.66,465000.0
2014-01-14 11:30:00,11.66,11.72,11.66,11.72,166200.0,11.66,11.72,11.66,11.72,166200.0
2014-01-14 11:40:00,11.72,11.72,11.68,11.69,165000.0,11.72,11.72,11.68,11.69,165000.0
2014-01-14 11:50:00,11.69,11.72,11.68,11.72,140400.0,11.69,11.72,11.68,11.72,140400.0
2014-01-14 12:00:00,11.72,11.75,11.72,11.73,121200.0,11.72,11.75,11.72,11.73,121200.0
2014-01-14 12:10:00,11.73,11.74,11.71,11.73,105600.0,11.73,11.74,11.71,11.73,105600.0
2014-01-14 12:20:00,11.73,11.75,11.73,11.75,97200.0,11.73,11.75,11.73,11.75,97200.0
2014-01-14 12:30:00,11.75,11.76,11.74,11.75,121800.0,11.75,11.76,11.74,11.75,121800.0
2014-01-14 12:40:00,11.75,11.76,11.75,11.76,100200.0,11.75,11.76,11.75,11.76,100200.0
2014-01-14 12:50:00,11.76,11.76,11.75,11.75,86400.0,11.76,11.76,11.75,11.75,86400.0
2014-01-14 13:00:00,11.75,11.76,11.74,11.75,90600.0,11.75,11.76,11.74,11.75,90600.0
2014-01-14 13:10:00,11.75,11.76,11.74,11.75,110400.0,11.75,11.76,11.74,11.75,110400.0
2014-01-14 13:20:00,11.75,11.75,11.74,11.74,91200.0,11.75,11.75,11.74,11.74,91200.0
2014-01-14 13:30:00,11.74,11.78,11.74,11.78,97200.0,11.74,11.78,11.74,11.78,97200.0
2014-01-14 13:40:00,11.78,11.78,11.76,11.76,102000.0,11.78,11.78,11.76,11.76,102000.0
2014-01-14 13:50:00,11.76,11.78,11.76,11.78,85800.0,11.76,11.78,11.76,11.78,85800.0
2014-01-14 14:00:00,11.78,11.78,11.74,11.77,223800.0,11.78,11.78,11.74,11.77,223800.0
2014-01-14 14:10:00,11.77,11.79,11.77,11.78,130800.0,11.77,11.79,11.77,11.78,130800.0
2014-01-14 14:20:00,11.78,11.78,11.77,11.78,112800.0,11.78,11.78,11.77,11.78,112800.0
2014-01-14 14:30:00,11.78,11.78,11.77,11.78,144600.0,11.78,11.78,11.77,11.78,144600.0
2014-01-14 14:40:00,11.78,11.79,11.78,11.79,111600.0,11.78,11.79,11.78,11.79,111600.0
2014-01-14 14:50:00,11.79,11.79,11.75,11.76,136200.0,11.79,11.79,11.75,11.76,136200.0
2014-01-14 15:00:00,11.75,11.75,11.73,11.74,103200.0,11.75,11.75,11.73,11.74,103200.0
2014-01-14 15:10:00,11.74,11.77,11.74,11.76,152400.0,11.74,11.77,11.74,11.76,152400.0
2014-01-14 15:20:00,11.76,11.78,11.76,11.77,139200.0,11.76,11.78,11.76,11.77,139200.0
2014-01-14 15:30:00,11.77,11.78,11.76,11.76,151800.0,11.77,11.78,11.76,11.76,151800.0
2014-01-14 15:40:00,11.76,11.77,11.76,11.77,294000.0,11.76,11.77,11.76,11.77,294000.0
2014-01-14 15:50:00,11.77,11.78,11.76,11.77,456600.0,11.77,11.78,11.76,11.77,456600.0
2014-01-15 09:30:00,11.74,11.79,11.67,11.67,228000.0,11.74,11.79,11.67,11.67,228000.0
2014-01-15 09:40:00,11.67,11.71,11.65,11.7,168600.0,11.67,11.71,11.65,11.7,168600.0
2014-01-15 09:50:00,11.7,11.73,11.67,11.7,230400.0,11.7,11.73,11.67,11.7,230400.0
2014-01-15 10:00:00,11.71,11.73,11.7,11.73,103200.0,11.71,11.73,11.7,11.73,103200.0
2014-01-15 10:10:00,11.73,11.75,11.71,11.75,197400.0,11.73,11.75,11.71,11.75,197400.0
2014-01-15 10:20:00,11.75,11.76,11.73,11.76,111600.0,11.75,11.76,11.73,11.76,111600.0
2014-01-15 10:30:00,11.76,11.78,11.76,11.77,125400.0,11.76,11.78,11.76,11.77,125400.0
2014-01-15 10:40:00,11.76,11.83,11.74,11.83,366000.0,11.76,11.83,11.74,11.83,366000.0
2014-01-15 10:50:00,11.83,11.87,11.81,11.86,346200.0,11.83,11.87,11.81,11.86,346200.0
2014-01-15 11:00:00,11.85,11.91,11.85,11.9,289800.0,11.85,11.91,11.85,11.9,289800.0
2014-01-15 11:10:00,11.89,11.91,11.88,11.88,203400.0,11.89,11.91,11.88,11.88,203400.0
2014-01-15 11:20:00,11.88,11.88,11.83,11.83,138600.0,11.88,11.88,11.83,11.83,138600.0
2014-01-15 11:30:00,11.83,12.17,11.82,12.12,1290600.0,11.83,12.17,11.82,12.12,1290600.0
2014-01-15 11:40:00,12.11,12.25,12.08,12.2,2517000.0,12.11,12.25,12.08,12.2,2517000.0
2014-01-15 11:50:00,12.2,12.22,12.01,12.03,868800.0,12.2,12.22,12.01,12.03,868800.0
2014-01-15 12:00:00,12.03,12.03,11.97,11.99,304200.0,12.03,12.03,11.97,11.99,304200.0
2014-01-15 12:10:00,11.99,12.04,11.95,12.04,323400.0,11.99,12.04,11.95,12.04,323400.0
2014-01-15 12:20:00,12.04,12.06,12.01,12.05,249600.0,12.04,12.06,12.01,12.05,249600.0
2014-01-15 12:30:00,12.05,12.06,12.0,12.02,588600.0,12.05,12.06,12.0,12.02,588600.0
2014-01-15 12:40:00,12.02,12.05,12.0,12.04,328800.0,12.02,12.05,12.0,12.04,328800.0
2014-01-15 12:50:00,12.04,12.14,12.03,12.14,408600.0,12.04,12.14,12.03,12.14,408600.0
2014-01-15 13:00:00,12.13,12.17,12.08,12.09,692400.0,12.13,12.17,12.08,12.09,692400.0
2014-01-15 13:10:00,12.09,12.09,12.04,12.04,274800.0,12.09,12.09,12.04,12.04,274800.0
2014-01-15 13:20:00,12.05,12.07,12.02,12.03,199200.0,12.05,12.07,12.02,12.03,199200.0
2014-01-15 13:30:00,12.02,12.03,11.97,11.99,199200.0,12.02,12.03,11.97,11.99,199200.0
2014-01-15 13:40:00,11.98,12.0,11.98,11.99,97800.0,11.98,12.0,11.98,11.99,97800.0
2014-01-15 13:50:00,11.99,12.0,11.96,11.96,138000.0,11.99,12.0,11.96,11.96,138000.0
2014-01-15 14:00:00,11.96,12.01,11.96,11.99,376200.0,11.96,12.01,11.96,11.99,376200.0
2014-01-15 14:10:00,11.99,12.0,11.99,12.0,142200.0,11.99,12.0,11.99,12.0,142200.0
2014-01-15 14:20:00,11.99,12.01,11.98,11.98,180000.0,11.99,12.01,11.98,11.98,180000.0
2014-01-15 14:30:00,11.98,12.0,11.98,11.99,125400.0,11.98,12.0,11.98,11.99,125400.0
2014-01-15 14:40:00,11.99,11.99,11.97,11.98,130200.0,11.99,11.99,11.97,11.98,130200.0
2014-01-15 14:50:00,11.98,12.01,11.97,12.01,225000.0,11.98,12.01,11.97,12.01,225000.0
2014-01-15 15:00:00,12.01,12.02,11.99,12.0,756000.0,12.01,12.02,11.99,12.0,756000.0
2014-01-15 15:10:00,12.0,12.0,11.97,11.97,261000.0,12.0,12.0,11.97,11.97,261000.0
2014-01-15 15:20:00,11.98,11.99,11.97,11.98,182400.0,11.98,11.99,11.97,11.98,182400.0
2014-01-15 15:30:00,11.99,11.99,11.98,11.99,183000.0,11.99,11.99,11.98,11.99,183000.0
2014-01-15 15:40:00,11.99,11.99,11.98,11.99,330000.0,11.99,11.99,11.98,11.99,330000.0
2014-01-15 15:50:00,11.99,11.99,11.98,11.98,700800.0,11.99,11.99,11.98,11.98,700800.0
2014-01-16 09:30:00,12.1,12.1,12.03,12.05,498600.0,12.1,12.1,12.03,12.05,498600.0
2014-01-16 09:40:00,12.05,12.12,12.04,12.12,258600.0,12.05,12.12,12.04,12.12,258600.0
2014-01-16 09:50:00,12.13,12.16,12.09,12.16,339000.0,12.13,12.16,12.09,12.16,339000.0
2014-01-16 10:00:00,12.16,12.17,12.13,12.14,248400.0,12.16,12.17,12.13,12.14,248400.0
2014-01-16 10:10:00,12.14,12.21,12.12,12.19,283200.0,12.14,12.21,12.12,12.19,283200.0
2014-01-16 10:20:00,12.19,12.23,12.19,12.2,254400.0,12.19,12.23,12.19,12.2,254400.0
2014-01-16 10:30:00,12.2,12.21,12.15,12.16,166200.0,12.2,12.21,12.15,12.16,166200.0
2014-01-16 10:40:00,12.15,12.15,12.12,12.13,717000.0,12.15,12.15,12.12,12.13,717000.0
2014-01-16 10:50:00,12.12,12.12,12.07,12.09,1620000.0,12.12,12.12,12.07,12.09,1620000.0
2014-01-16 11:00:00,12.1,12.1,12.05,12.05,448800.0,12.1,12.1,12.05,12.05,448800.0
2014-01-16 11:10:00,12.05,12.08,12.05,12.06,972600.0,12.05,12.08,12.05,12.06,972600.0
2014-01-16 11:20:00,12.06,12.1,12.06,12.1,122400.0,12.06,12.1,12.06,12.1,122400.0
2014-01-16 11:30:00,12.11,12.13,12.1,12.12,112800.0,12.11,12.13,12.1,12.12,112800.0
2014-01-16 11:40:00,12.13,12.16,12.12,12.13,127800.0,12.13,12.16,12.12,12.13,127800.0
2014-01-16 11:50:00,12.13,12.16,12.13,12.15,148200.0,12.13,12.16,12.13,12.15,148200.0
2014-01-16 12:00:00,12.15,12.16,12.15,12.15,117600.0,12.15,12.16,12.15,12.15,117600.0
2014-01-16 12:10:00,12.15,12.15,12.1,12.12,172200.0,12.15,12.15,12.1,12.12,172200.0
2014-01-16 12:20:00,12.12,12.12,12.09,12.09,145200.0,12.12,12.12,12.09,12.09,145200.0
2014-01-16 12:30:00,12.09,12.09,12.07,12.07,291000.0,12.09,12.09,12.07,12.07,291000.0
2014-01-16 12:40:00,12.07,12.09,12.07,12.07,244800.0,12.07,12.09,12.07,12.07,244800.0
2014-01-16 12:50:00,12.07,12.07,12.05,12.06,101400.0,12.07,12.07,12.05,12.06,101400.0
2014-01-16 13:00:00,12.06,12.06,12.05,12.06,111600.0,12.06,12.06,12.05,12.06,111600.0
2014-01-16 13:10:00,12.06,12.08,12.06,12.07,117600.0,12.06,12.08,12.06,12.07,117600.0
2014-01-16 13:20:00,12.08,12.08,12.05,12.07,129000.0,12.08,12.08,12.05,12.07,129000.0
2014-01-16 13:30:00,12.08,12.09,12.07,12.08,93000.0,12.08,12.09,12.07,12.08,93000.0
2014-01-16 13:40:00,12.08,12.09,12.08,12.09,87600.0,12.08,12.09,12.08,12.09,87600.0
2014-01-16 13:50:00,12.09,12.09,12.08,12.09,142200.0,12.09,12.09,12.08,12.09,142200.0
2014-01-16 14:00:00,12.09,12.09,12.06,12.07,135600.0,12.09,12.09,12.06,12.07,135600.0
2014-01-16 14:10:00,12.07,12.09,12.07,12.08,87600.0,12.07,12.09,12.07,12.08,87600.0
2014-01-16 14:20:00,12.08,12.08,12.07,12.08,107400.0,12.08,12.08,12.07,12.08,107400.0
2014-01-16 14:30:00,12.08,12.08,12.06,12.07,1013400.0,12.08,12.08,12.06,12.07,1013400.0
2014-01-16 14:40:00,12.07,12.08,12.07,12.08,146400.0,12.07,12.08,12.07,12.08,146400.0
2014-01-16 14:50:00,12.08,12.09,12.08,12.08,111600.0,12.08,12.09,12.08,12.08,111600.0
2014-01-16 15:00:00,12.08,12.08,12.06,12.07,106200.0,12.08,12.08,12.06,12.07,106200.0
2014-01-16 15:10:00,12.07,12.1,12.06,12.1,244200.0,12.07,12.1,12.06,12.1,244200.0
2014-01-16 15:20:00,12.1,12.14,12.1,12.13,279000.0,12.1,12.14,12.1,12.13,279000.0
2014-01-16 15:30:00,12.13,12.15,12.12,12.12,121200.0,12.13,12.15,12.12,12.12,121200.0
2014-01-16 15:40:00,12.12,12.12,12.1,12.1,307200.0,12.12,12.12,12.1,12.1,307200.0
2014-01-16 15:50:00,12.1,12.12,12.1,12.11,401400.0,12.1,12.12,12.1,12.11,401400.0
2014-01-17 09:30:00,12.15,12.16,12.09,12.1,510600.0,12.15,12.16,12.09,12.1,510600.0
2014-01-17 09:40:00,12.11,12.13,12.08,12.08,111000.0,12.11,12.13,12.08,12.08,111000.0
2014-01-17 09:50:00,12.08,12.12,12.08,12.1,159600.0,12.08,12.12,12.08,12.1,159600.0
2014-01-17 10:00:00,12.1,12.16,12.09,12.15,69000.0,12.1,12.16,12.09,12.15,69000.0
2014-01-17 10:10:00,12.15,12.15,12.1,12.11,127800.0,12.15,12.15,12.1,12.11,127800.0
2014-01-17 10:20:00,12.12,12.12,12.09,12.1,73800.0,12.12,12.12,12.09,12.1,73800.0
2014-01-17 10:30:00,12.1,12.1,12.07,12.08,66000.0,12.1,12.1,12.07,12.08,66000.0
2014-01-17 10:40:00,12.08,12.09,11.77,11.83,2589000.0,12.08,12.09,11.77,11.83,2589000.0
2014-01-17 10:50:00,11.83,11.91,11.67,11.67,1643400.0,11.83,11.91,11.67,11.67,1643400.0
2014-01-17 11:00:00,11.67,11.67,11.5,11.58,2951400.0,11.67,11.67,11.5,11.58,2951400.0
2014-01-17 11:10:00,11.58,11.59,11.5,11.55,1515000.0,11.58,11.59,11.5,11.55,1515000.0
2014-01-17 11:20:00,11.55,11.63,11.54,11.6,600600.0,11.55,11.63,11.54,11.6,600600.0
2014-01-17 11:30:00,11.62,11.63,11.54,11.57,762000.0,11.62,11.63,11.54,11.57,762000.0
2014-01-17 11:40:00,11.57,11.59,11.55,11.59,744000.0,11.57,11.59,11.55,11.59,744000.0
2014-01-17 11:50:00,11.59,11.64,11.55,11.59,622200.0,11.59,11.64,11.55,11.59,622200.0
2014-01-17 12:00:00,11.59,11.63,11.58,11.62,1017600.0,11.59,11.63,11.58,11.62,1017600.0
2014-01-17 12:10:00,11.63,11.65,11.6,11.61,375600.0,11.63,11.65,11.6,11.61,375600.0
2014-01-17 12:20:00,11.61,11.65,11.6,11.64,441600.0,11.61,11.65,11.6,11.64,441600.0
2014-01-17 12:30:00,11.64,11.65,11.62,11.63,353400.0,11.64,11.65,11.62,11.63,353400.0
2014-01-17 12:40:00,11.63,11.64,11.59,11.59,208200.0,11.63,11.64,11.59,11.59,208200.0
2014-01-17 12:50:00,11.59,11.59,11.56,11.57,197400.0,11.59,11.59,11.56,11.57,197400.0
2014-01-17 13:00:00,11.57,11.58,11.56,11.57,168000.0,11.57,11.58,11.56,11.57,168000.0
2014-01-17 13:10:00,11.57,11.57,11.52,11.54,381600.0,11.57,11.57,11.52,11.54,381600.0
2014-01-17 13:20:00,11.54,11.54,11.49,11.53,408000.0,11.54,11.54,11.49,11.53,408000.0
2014-01-17 13:30:00,11.53,11.53,11.49,11.49,702600.0,11.53,11.53,11.49,11.49,702600.0
2014-01-17 13:40:00,11.49,11.5,11.47,11.49,131400.0,11.49,11.5,11.47,11.49,131400.0
2014-01-17 13:50:00,11.49,11.5,11.47,11.49,198000.0,11.49,11.5,11.47,11.49,198000.0
2014-01-17 14:00:00,11.49,11.49,11.44,11.46,252600.0,11.49,11.49,11.44,11.46,252600.0
2014-01-17 14:10:00,11.46,11.47,11.42,11.45,208800.0,11.46,11.47,11.42,11.45,208800.0
2014-01-17 14:20:00,11.45,11.47,11.45,11.47,185400.0,11.45,11.47,11.45,11.47,185400.0
2014-01-17 14:30:00,11.47,11.47,11.45,11.46,148800.0,11.47,11.47,11.45,11.46,148800.0
2014-01-17 14:40:00,11.46,11.47,11.45,11.46,198600.0,11.46,11.47,11.45,11.46,198600.0
2014-01-17 14:50:00,11.46,11.49,11.46,11.49,242400.0,11.46,11.49,11.46,11.49,242400.0
2014-01-17 15:00:00,11.49,11.49,11.47,11.47,249000.0,11.49,11.49,11.47,11.47,249000.0
2014-01-17 15:10:00,11.47,11.47,11.43,11.43,342600.0,11.47,11.47,11.43,11.43,342600.0
2014-01-17 15:20:00,11.43,11.44,11.42,11.42,378000.0,11.43,11.44,11.42,11.42,378000.0
2014-01-17 15:30:00,11.42,11.42,11.37,11.4,519600.0,11.42,11.42,11.37,11.4,519600.0
2014-01-17 15:40:00,11.4,11.43,11.38,11.41,897600.0,11.4,11.43,11.38,11.41,897600.0
2014-01-17 15:50:00,11.41,11.44,11.41,11.42,976800.0,11.41,11.44,11.41,11.42,976800.0
2014-01-21 09:30:00,11.49,11.53,11.27,11.53,766800.0,11.49,11.53,11.27,11.53,766800.0
2014-01-21 09:40:00,11.54,11.57,11.5,11.56,202200.0,11.54,11.57,11.5,11.56,202200.0
2014-01-21 09:50:00,11.56,11.56,11.52,11.55,214200.0,11.56,11.56,11.52,11.55,214200.0
2014-01-21 10:00:00,11.55,11.58,11.53,11.57,195600.0,11.55,11.58,11.53,11.57,195600.0
2014-01-21 10:10:00,11.58,11.6,11.56,11.6,241200.0,11.58,11.6,11.56,11.6,241200.0
2014-01-21 10:20:00,11.6,11.6,11.55,11.55,178800.0,11.6,11.6,11.55,11.55,178800.0
2014-01-21 10:30:00,11.55,11.57,11.51,11.56,327600.0,11.55,11.57,11.51,11.56,327600.0
2014-01-21 10:40:00,11.56,11.6,11.56,11.59,159000.0,11.56,11.6,11.56,11.59,159000.0
2014-01-21 10:50:00,11.58,11.61,11.58,11.6,162000.0,11.58,11.61,11.58,11.6,162000.0
2014-01-21 11:00:00,11.6,11.63,11.59,11.6,171000.0,11.6,11.63,11.59,11.6,171000.0
2014-01-21 11:10:00,11.6,11.61,11.58,11.6,195600.0,11.6,11.61,11.58,11.6,195600.0
2014-01-21 11:20:00,11.6,11.64,11.6,11.63,205200.0,11.6,11.64,11.6,11.63,205200.0
2014-01-21 11:30:00,11.63,11.63,11.59,11.62,241200.0,11.63,11.63,11.59,11.62,241200.0
2014-01-21 11:40:00,11.62,11.62,11.57,11.58,531000.0,11.62,11.62,11.57,11.58,531000.0
2014-01-21 11:50:00,11.58,11.59,11.57,11.58,118800.0,11.58,11.59,11.57,11.58,118800.0
2014-01-21 12:00:00,11.58,11.62,11.58,11.61,160200.0,11.58,11.62,11.58,11.61,160200.0
2014-01-21 12:10:00,11.61,11.64,11.61,11.63,71400.0,11.61,11.64,11.61,11.63,71400.0
2014-01-21 12:20:00,11.64,11.7,11.64,11.69,169200.0,11.64,11.7,11.64,11.69,169200.0
2014-01-21 12:30:00,11.69,11.72,11.69,11.69,142200.0,11.69,11.72,11.69,11.69,142200.0
2014-01-21 12:40:00,11.69,11.7,11.69,11.7,123000.0,11.69,11.7,11.69,11.7,123000.0
2014-01-21 12:50:00,11.7,11.7,11.68,11.68,108000.0,11.7,11.7,11.68,11.68,108000.0
2014-01-21 13:00:00,11.68,11.69,11.67,11.68,159000.0,11.68,11.69,11.67,11.68,159000.0
2014-01-21 13:10:00,11.68,11.69,11.65,11.65,882600.0,11.68,11.69,11.65,11.65,882600.0
2014-01-21 13:20:00,11.65,11.65,11.63,11.63,846000.0,11.65,11.65,11.63,11.63,846000.0
2014-01-21 13:30:00,11.63,11.65,11.63,11.64,133200.0,11.63,11.65,11.63,11.64,133200.0
2014-01-21 13:40:00,11.64,11.66,11.64,11.65,667200.0,11.64,11.66,11.64,11.65,667200.0
2014-01-21 13:50:00,11.65,11.65,11.64,11.65,96000.0,11.65,11.65,11.64,11.65,96000.0
2014-01-21 14:00:00,11.65,11.66,11.64,11.65,732000.0,11.65,11.66,11.64,11.65,732000.0
2014-01-21 14:10:00,11.65,11.65,11.64,11.64,164400.0,11.65,11.65,11.64,11.64,164400.0
2014-01-21 14:20:00,11.64,11.66,11.64,11.65,100200.0,11.64,11.66,11.64,11.65,100200.0
2014-01-21 14:30:00,11.65,11.66,11.64,11.64,3110400.0,11.65,11.66,11.64,11.64,3110400.0
2014-01-21 14:40:00,11.64,11.65,11.63,11.64,151800.0,11.64,11.65,11.63,11.64,151800.0
2014-01-21 14:50:00,11.64,11.65,11.63,11.65,192600.0,11.64,11.65,11.63,11.65,192600.0
2014-01-21 15:00:00,11.65,11.65,11.64,11.64,217200.0,11.65,11.65,11.64,11.64,217200.0
2014-01-21 15:10:00,11.64,11.65,11.64,11.64,160800.0,11.64,11.65,11.64,11.64,160800.0
2014-01-21 15:20:00,11.64,11.64,11.63,11.63,352800.0,11.64,11.64,11.63,11.63,352800.0
2014-01-21 15:30:00,11.63,11.63,11.62,11.62,406200.0,11.63,11.63,11.62,11.62,406200.0
2014-01-21 15:40:00,11.62,11.63,11.61,11.62,567000.0,11.62,11.63,11.61,11.62,567000.0
2014-01-21 15:50:00,11.62,11.62,11.61,11.62,1055400.0,11.62,11.62,11.61,11.62,1055400.0
2014-01-22 09:30:00,11.66,11.68,11.56,11.56,565200.0,11.66,11.68,11.56,11.56,565200.0
2014-01-22 09:40:00,11.54,11.61,11.54,11.59,107400.0,11.54,11.61,11.54,11.59,107400.0
2014-01-22 09:50:00,11.59,11.61,11.59,11.6,153600.0,11.59,11.61,11.59,11.6,153600.0
2014-01-22 10:00:00,11.62,11.64,11.61,11.64,99600.0,11.62,11.64,11.61,11.64,99600.0
2014-01-22 10:10:00,11.64,11.66,11.63,11.64,100200.0,11.64,11.66,11.63,11.64,100200.0
2014-01-22 10:20:00,11.64,11.67,11.64,11.66,99600.0,11.64,11.67,11.64,11.66,99600.0
2014-01-22 10:30:00,11.66,11.66,11.65,11.65,73800.0,11.66,11.66,11.65,11.65,73800.0
2014-01-22 10:40:00,11.65,11.66,11.6,11.61,1479600.0,11.65,11.66,11.6,11.61,1479600.0
2014-01-22 10:50:00,11.61,11.63,11.6,11.62,135000.0,11.61,11.63,11.6,11.62,135000.0
2014-01-22 11:00:00,11.62,11.62,11.6,11.62,114000.0,11.62,11.62,11.6,11.62,114000.0
2014-01-22 11:10:00,11.61,11.62,11.6,11.62,124200.0,11.61,11.62,11.6,11.62,124200.0
2014-01-22 11:20:00,11.62,11.62,11.6,11.62,144600.0,11.62,11.62,11.6,11.62,144600.0
2014-01-22 11:30:00,11.62,11.62,11.6,11.62,112800.0,11.62,11.62,11.6,11.62,112800.0
2014-01-22 11:40:00,11.62,11.62,11.6,11.61,111000.0,11.62,11.62,11.6,11.61,111000.0
2014-01-22 11:50:00,11.61,11.62,11.6,11.61,195000.0,11.61,11.62,11.6,11.61,195000.0
2014-01-22 12:00:00,11.62,11.62,11.61,11.61,123600.0,11.62,11.62,11.61,11.61,123600.0
2014-01-22 12:10:00,11.61,11.62,11.61,11.61,90600.0,11.61,11.62,11.61,11.61,90600.0
2014-01-22 12:20:00,11.62,11.63,11.61,11.62,106800.0,11.62,11.63,11.61,11.62,106800.0
2014-01-22 12:30:00,11.61,11.62,11.58,11.59,160800.0,11.61,11.62,11.58,11.59,160800.0
2014-01-22 12:40:00,11.59,11.6,11.59,11.59,114000.0,11.59,11.6,11.59,11.59,114000.0
2014-01-22 12:50:00,11.59,11.59,11.57,11.58,69000.0,11.59,11.59,11.57,11.58,69000.0
2014-01-22 13:00:00,11.58,11.66,11.56,11.56,701400.0,11.58,11.66,11.56,11.56,701400.0
2014-01-22 13:10:00,11.56,11.65,11.56,11.6,897000.0,11.56,11.65,11.56,11.6,897000.0
2014-01-22 13:20:00,11.59,11.59,11.53,11.54,336600.0,11.59,11.59,11.53,11.54,336600.0
2014-01-22 13:30:00,11.53,11.54,11.5,11.52,199800.0,11.53,11.54,11.5,11.52,199800.0
2014-01-22 13:40:00,11.52,11.53,11.5,11.51,98400.0,11.52,11.53,11.5,11.51,98400.0
2014-01-22 13:50:00,11.5,11.5,11.49,11.49,133200.0,11.5,11.5,11.49,11.49,133200.0
2014-01-22 14:00:00,11.5,11.5,11.45,11.45,182400.0,11.5,11.5,11.45,11.45,182400.0
2014-01-22 14:10:00,11.45,11.46,11.43,11.43,284400.0,11.45,11.46,11.43,11.43,284400.0
2014-01-22 14:20:00,11.43,11.46,11.41,11.44,330600.0,11.43,11.46,11.41,11.44,330600.0
2014-01-22 14:30:00,11.44,11.48,11.44,11.48,312000.0,11.44,11.48,11.44,11.48,312000.0
2014-01-22 14:40:00,11.48,11.49,11.42,11.42,235200.0,11.48,11.49,11.42,11.42,235200.0
2014-01-22 14:50:00,11.42,11.44,11.4,11.42,249600.0,11.42,11.44,11.4,11.42,249600.0
2014-01-22 15:00:00,11.42,11.44,11.4,11.41,332400.0,11.42,11.44,11.4,11.41,332400.0
2014-01-22 15:10:00,11.41,11.41,11.37,11.4,382200.0,11.41,11.41,11.37,11.4,382200.0
2014-01-22 15:20:00,11.4,11.4,11.36,11.37,514800.0,11.4,11.4,11.36,11.37,514800.0
2014-01-22 15:30:00,11.37,11.4,11.37,11.39,595200.0,11.37,11.4,11.37,11.39,595200.0
2014-01-22 15:40:00,11.39,11.4,11.38,11.39,546600.0,11.39,11.4,11.38,11.39,546600.0
2014-01-22 15:50:00,11.39,11.4,11.37,11.37,931200.0,11.39,11.4,11.37,11.37,931200.0
2014-01-23 09:30:00,11.34,11.39,11.34,11.38,248400.0,11.34,11.39,11.34,11.38,248400.0
2014-01-23 09:40:00,11.39,11.44,11.38,11.43,159600.0,11.39,11.44,11.38,11.43,159600.0
2014-01-23 09:50:00,11.44,11.46,11.42,11.42,157200.0,11.44,11.46,11.42,11.42,157200.0
2014-01-23 10:00:00,11.43,11.47,11.43,11.46,160200.0,11.43,11.47,11.43,11.46,160200.0
2014-01-23 10:10:00,11.46,11.48,11.44,11.47,113400.0,11.46,11.48,11.44,11.47,113400.0
2014-01-23 10:20:00,11.48,11.48,11.45,11.46,105600.0,11.48,11.48,11.45,11.46,105600.0
2014-01-23 10:30:00,11.46,11.46,11.43,11.43,132600.0,11.46,11.46,11.43,11.43,132600.0
2014-01-23 10:40:00,11.42,11.44,11.41,11.43,101400.0,11.42,11.44,11.41,11.43,101400.0
2014-01-23 10:50:00,11.43,11.44,11.41,11.43,138600.0,11.43,11.44,11.41,11.43,138600.0
2014-01-23 11:00:00,11.43,11.43,11.37,11.38,163200.0,11.43,11.43,11.37,11.38,163200.0
2014-01-23 11:10:00,11.37,11.38,11.35,11.38,142800.0,11.37,11.38,11.35,11.38,142800.0
2014-01-23 11:20:00,11.38,11.41,11.38,11.4,95400.0,11.38,11.41,11.38,11.4,95400.0
2014-01-23 11:30:00,11.4,11.4,11.36,11.37,168600.0,11.4,11.4,11.36,11.37,168600.0
2014-01-23 11:40:00,11.37,11.4,11.37,11.38,78000.0,11.37,11.4,11.37,11.38,78000.0
2014-01-23 11:50:00,11.38,11.4,11.37,11.39,103800.0,11.38,11.4,11.37,11.39,103800.0
2014-01-23 12:00:00,11.39,11.39,11.37,11.38,56400.0,11.39,11.39,11.37,11.38,56400.0
2014-01-23 12:10:00,11.38,11.39,11.36,11.36,111000.0,11.38,11.39,11.36,11.36,111000.0
2014-01-23 12:20:00,11.36,11.38,11.36,11.37,70800.0,11.36,11.38,11.36,11.37,70800.0
2014-01-23 12:30:00,11.37,11.39,11.36,11.38,45600.0,11.37,11.39,11.36,11.38,45600.0
2014-01-23 12:40:00,11.38,11.4,11.38,11.38,59400.0,11.38,11.4,11.38,11.38,59400.0
2014-01-23 12:50:00,11.37,11.38,11.36,11.37,74400.0,11.37,11.38,11.36,11.37,74400.0
2014-01-23 13:00:00,11.36,11.37,11.35,11.35,56400.0,11.36,11.37,11.35,11.35,56400.0
2014-01-23 13:10:00,11.36,11.38,11.35,11.36,46800.0,11.36,11.38,11.35,11.36,46800.0
2014-01-23 13:20:00,11.36,11.37,11.36,11.37,46800.0,11.36,11.37,11.36,11.37,46800.0
2014-01-23 13:30:00,11.37,11.37,11.35,11.36,66000.0,11.37,11.37,11.35,11.36,66000.0
2014-01-23 13:40:00,11.36,11.37,11.35,11.36,70800.0,11.36,11.37,11.35,11.36,70800.0
2014-01-23 13:50:00,11.36,11.36,11.34,11.35,82200.0,11.36,11.36,11.34,11.35,82200.0
2014-01-23 14:00:00,11.35,11.36,11.35,11.35,68400.0,11.35,11.36,11.35,11.35,68400.0
2014-01-23 14:10:00,11.35,11.35,11.34,11.35,80400.0,11.35,11.35,11.34,11.35,80400.0
2014-01-23 14:20:00,11.35,11.35,11.34,11.35,127200.0,11.35,11.35,11.34,11.35,127200.0
2014-01-23 14:30:00,11.35,11.35,11.34,11.35,70800.0,11.35,11.35,11.34,11.35,70800.0
2014-01-23 14:40:00,11.34,11.35,11.34,11.34,103800.0,11.34,11.35,11.34,11.34,103800.0
2014-01-23 14:50:00,11.34,11.36,11.34,11.35,147600.0,11.34,11.36,11.34,11.35,147600.0
2014-01-23 15:00:00,11.35,11.37,11.35,11.36,85200.0,11.35,11.37,11.35,11.36,85200.0
2014-01-23 15:10:00,11.35,11.36,11.35,11.35,91800.0,11.35,11.36,11.35,11.35,91800.0
2014-01-23 15:20:00,11.35,11.37,11.35,11.37,114000.0,11.35,11.37,11.35,11.37,114000.0
2014-01-23 15:30:00,11.37,11.39,11.36,11.37,163200.0,11.37,11.39,11.36,11.37,163200.0
2014-01-23 15:40:00,11.37,11.38,11.37,11.38,154800.0,11.37,11.38,11.37,11.38,154800.0
2014-01-23 15:50:00,11.38,11.38,11.37,11.38,290400.0,11.38,11.38,11.37,11.38,290400.0
2014-01-24 09:30:00,11.34,11.42,11.3,11.3,152400.0,11.34,11.42,11.3,11.3,152400.0
2014-01-24 09:40:00,11.31,11.35,11.31,11.33,82200.0,11.31,11.35,11.31,11.33,82200.0
2014-01-24 09:50:00,11.34,11.35,11.33,11.33,100200.0,11.34,11.35,11.33,11.33,100200.0
2014-01-24 10:00:00,11.34,11.37,11.34,11.36,91200.0,11.34,11.37,11.34,11.36,91200.0
2014-01-24 10:10:00,11.36,11.37,11.3,11.31,105000.0,11.36,11.37,11.3,11.31,105000.0
2014-01-24 10:20:00,11.32,11.4,11.32,11.39,2609400.0,11.32,11.4,11.32,11.39,2609400.0
2014-01-24 10:30:00,11.39,11.41,11.36,11.39,286800.0,11.39,11.41,11.36,11.39,286800.0
2014-01-24 10:40:00,11.39,11.45,11.39,11.42,264000.0,11.39,11.45,11.39,11.42,264000.0
2014-01-24 10:50:00,11.41,11.42,11.39,11.4,151800.0,11.41,11.42,11.39,11.4,151800.0
2014-01-24 11:00:00,11.39,11.41,11.39,11.4,141000.0,11.39,11.41,11.39,11.4,141000.0
2014-01-24 11:10:00,11.4,11.41,11.39,11.4,235200.0,11.4,11.41,11.39,11.4,235200.0
2014-01-24 11:20:00,11.39,11.4,11.39,11.4,181200.0,11.39,11.4,11.39,11.4,181200.0
2014-01-24 11:30:00,11.4,11.44,11.39,11.42,141600.0,11.4,11.44,11.39,11.42,141600.0
2014-01-24 11:40:00,11.42,11.44,11.41,11.42,125400.0,11.42,11.44,11.41,11.42,125400.0
2014-01-24 11:50:00,11.42,11.45,11.42,11.45,108000.0,11.42,11.45,11.42,11.45,108000.0
2014-01-24 12:00:00,11.45,11.46,11.42,11.45,141000.0,11.45,11.46,11.42,11.45,141000.0
2014-01-24 12:10:00,11.45,11.47,11.45,11.45,141600.0,11.45,11.47,11.45,11.45,141600.0
2014-01-24 12:20:00,11.45,11.47,11.42,11.42,182400.0,11.45,11.47,11.42,11.42,182400.0
2014-01-24 12:30:00,11.42,11.45,11.42,11.45,85800.0,11.42,11.45,11.42,11.45,85800.0
2014-01-24 12:40:00,11.45,11.45,11.42,11.44,126600.0,11.45,11.45,11.42,11.44,126600.0
2014-01-24 12:50:00,11.44,11.46,11.44,11.45,77400.0,11.44,11.46,11.44,11.45,77400.0
2014-01-24 13:00:00,11.45,11.45,11.44,11.44,96000.0,11.45,11.45,11.44,11.44,96000.0
2014-01-24 13:10:00,11.44,11.46,11.44,11.45,73200.0,11.44,11.46,11.44,11.45,73200.0
2014-01-24 13:20:00,11.45,11.46,11.45,11.46,61200.0,11.45,11.46,11.45,11.46,61200.0
2014-01-24 13:30:00,11.45,11.46,11.44,11.46,49800.0,11.45,11.46,11.44,11.46,49800.0
2014-01-24 13:40:00,11.46,11.46,11.44,11.46,67800.0,11.46,11.46,11.44,11.46,67800.0
2014-01-24 13:50:00,11.46,11.47,11.45,11.46,82200.0,11.46,11.47,11.45,11.46,82200.0
2014-01-24 14:00:00,11.46,11.47,11.43,11.44,110400.0,11.46,11.47,11.43,11.44,110400.0
2014-01-24 14:10:00,11.44,11.45,11.44,11.44,96000.0,11.44,11.45,11.44,11.44,96000.0
2014-01-24 14:20:00,11.43,11.44,11.42,11.42,119400.0,11.43,11.44,11.42,11.42,119400.0
2014-01-24 14:30:00,11.42,11.45,11.42,11.45,99000.0,11.42,11.45,11.42,11.45,99000.0
2014-01-24 14:40:00,11.45,11.49,11.45,11.48,170400.0,11.45,11.49,11.45,11.48,170400.0
2014-01-24 14:50:00,11.48,11.49,11.48,11.49,132600.0,11.48,11.49,11.48,11.49,132600.0
2014-01-24 15:00:00,11.49,11.5,11.48,11.49,188400.0,11.49,11.5,11.48,11.49,188400.0
2014-01-24 15:10:00,11.49,11.49,11.48,11.49,265800.0,11.49,11.49,11.48,11.49,265800.0
2014-01-24 15:20:00,11.49,11.51,11.49,11.5,190200.0,11.49,11.51,11.49,11.5,190200.0
2014-01-24 15:30:00,11.5,11.51,11.48,11.5,469800.0,11.5,11.51,11.48,11.5,469800.0
2014-01-24 15:40:00,11.5,11.5,11.48,11.48,489000.0,11.5,11.5,11.48,11.48,489000.0
2014-01-24 15:50:00,11.48,11.49,11.47,11.47,647400.0,11.48,11.49,11.47,11.47,647400.0
2014-01-27 09:30:00,11.41,11.45,11.34,11.34,340200.0,11.41,11.45,11.34,11.34,340200.0
2014-01-27 09:40:00,11.34,11.37,11.25,11.28,544200.0,11.34,11.37,11.25,11.28,544200.0
2014-01-27 09:50:00,11.28,11.29,11.18,11.22,952800.0,11.28,11.29,11.18,11.22,952800.0
2014-01-27 10:00:00,11.23,11.23,11.17,11.17,259200.0,11.23,11.23,11.17,11.17,259200.0
2014-01-27 10:10:00,11.17,11.21,11.13,11.16,373200.0,11.17,11.21,11.13,11.16,373200.0
2014-01-27 10:20:00,11.16,11.16,11.12,11.12,236400.0,11.16,11.16,11.12,11.12,236400.0
2014-01-27 10:30:00,11.13,11.13,11.05,11.07,235200.0,11.13,11.13,11.05,11.07,235200.0
2014-01-27 10:40:00,11.06,11.06,10.96,10.97,516600.0,11.06,11.06,10.96,10.97,516600.0
2014-01-27 10:50:00,10.96,11.0,10.93,10.94,381000.0,10.96,11.0,10.93,10.94,381000.0
2014-01-27 11:00:00,10.92,10.96,10.91,10.91,210600.0,10.92,10.96,10.91,10.91,210600.0
2014-01-27 11:10:00,10.91,10.91,10.88,10.89,467400.0,10.91,10.91,10.88,10.89,467400.0
2014-01-27 11:20:00,10.89,10.94,10.85,10.93,480000.0,10.89,10.94,10.85,10.93,480000.0
2014-01-27 11:30:00,10.93,10.95,10.91,10.93,195000.0,10.93,10.95,10.91,10.93,195000.0
2014-01-27 11:40:00,10.92,10.97,10.92,10.96,124200.0,10.92,10.97,10.92,10.96,124200.0
2014-01-27 11:50:00,10.96,10.99,10.96,10.99,160200.0,10.96,10.99,10.96,10.99,160200.0
2014-01-27 12:00:00,10.99,11.0,10.97,10.99,200400.0,10.99,11.0,10.97,10.99,200400.0
2014-01-27 12:10:00,10.99,11.02,10.99,11.02,282600.0,10.99,11.02,10.99,11.02,282600.0
2014-01-27 12:20:00,11.02,11.03,11.0,11.01,215400.0,11.02,11.03,11.0,11.01,215400.0
2014-01-27 12:30:00,11.01,11.02,10.98,11.01,184800.0,11.01,11.02,10.98,11.01,184800.0
2014-01-27 12:40:00,11.01,11.02,11.0,11.02,111000.0,11.01,11.02,11.0,11.02,111000.0
2014-01-27 12:50:00,11.02,11.05,10.99,11.04,183000.0,11.02,11.05,10.99,11.04,183000.0
2014-01-27 13:00:00,11.04,11.07,11.03,11.07,178200.0,11.04,11.07,11.03,11.07,178200.0
2014-01-27 13:10:00,11.06,11.12,11.06,11.11,196800.0,11.06,11.12,11.06,11.11,196800.0
2014-01-27 13:20:00,11.11,11.13,11.08,11.13,114000.0,11.11,11.13,11.08,11.13,114000.0
2014-01-27 13:30:00,11.13,11.14,11.11,11.12,115800.0,11.13,11.14,11.11,11.12,115800.0
2014-01-27 13:40:00,11.11,11.12,11.1,11.12,183600.0,11.11,11.12,11.1,11.12,183600.0
2014-01-27 13:50:00,11.11,11.13,11.1,11.1,121200.0,11.11,11.13,11.1,11.1,121200.0
2014-01-27 14:00:00,11.1,11.12,11.07,11.11,246600.0,11.1,11.12,11.07,11.11,246600.0
2014-01-27 14:10:00,11.1,11.15,11.1,11.14,110400.0,11.1,11.15,11.1,11.14,110400.0
2014-01-27 14:20:00,11.13,11.15,11.13,11.15,127200.0,11.13,11.15,11.13,11.15,127200.0
2014-01-27 14:30:00,11.14,11.15,11.13,11.15,96600.0,11.14,11.15,11.13,11.15,96600.0
2014-01-27 14:40:00,11.15,11.15,11.13,11.15,96600.0,11.15,11.15,11.13,11.15,96600.0
2014-01-27 14:50:00,11.15,11.15,11.12,11.14,204000.0,11.15,11.15,11.12,11.14,204000.0
2014-01-27 15:00:00,11.14,11.16,11.13,11.15,213600.0,11.14,11.16,11.13,11.15,213600.0
2014-01-27 15:10:00,11.15,11.16,11.15,11.15,144600.0,11.15,11.16,11.15,11.15,144600.0
2014-01-27 15:20:00,11.15,11.15,11.13,11.13,202800.0,11.15,11.15,11.13,11.13,202800.0
2014-01-27 15:30:00,11.13,11.15,11.12,11.15,275400.0,11.13,11.15,11.12,11.15,275400.0
2014-01-27 15:40:00,11.14,11.14,11.1,11.11,370800.0,11.14,11.14,11.1,11.11,370800.0
2014-01-27 15:50:00,11.1,11.12,11.06,11.06,551400.0,11.1,11.12,11.06,11.06,551400.0
2014-01-28 09:30:00,11.09,11.16,11.09,11.09,195600.0,11.09,11.16,11.09,11.09,195600.0
2014-01-28 09:40:00,11.09,11.14,11.07,11.09,111000.0,11.09,11.14,11.07,11.09,111000.0
2014-01-28 09:50:00,11.11,11.14,11.1,11.13,107400.0,11.11,11.14,11.1,11.13,107400.0
2014-01-28 10:00:00,11.13,11.13,11.09,11.1,100200.0,11.13,11.13,11.09,11.1,100200.0
2014-01-28 10:10:00,11.11,11.12,11.08,11.1,124800.0,11.11,11.12,11.08,11.1,124800.0
2014-01-28 10:20:00,11.1,11.1,11.08,11.09,91800.0,11.1,11.1,11.08,11.09,91800.0
2014-01-28 10:30:00,11.09,11.11,11.09,11.1,123600.0,11.09,11.11,11.09,11.1,123600.0
2014-01-28 10:40:00,11.1,11.1,11.07,11.07,102600.0,11.1,11.1,11.07,11.07,102600.0
2014-01-28 10:50:00,11.07,11.08,11.05,11.05,140400.0,11.07,11.08,11.05,11.05,140400.0
2014-01-28 11:00:00,11.05,11.06,11.03,11.03,148800.0,11.05,11.06,11.03,11.03,148800.0
2014-01-28 11:10:00,11.03,11.04,10.98,11.02,241800.0,11.03,11.04,10.98,11.02,241800.0
2014-01-28 11:20:00,11.02,11.04,11.01,11.03,231000.0,11.02,11.04,11.01,11.03,231000.0
2014-01-28 11:30:00,11.03,11.04,11.02,11.04,154200.0,11.03,11.04,11.02,11.04,154200.0
2014-01-28 11:40:00,11.04,11.05,11.03,11.04,94200.0,11.04,11.05,11.03,11.04,94200.0
2014-01-28 11:50:00,11.04,11.09,11.04,11.08,77400.0,11.04,11.09,11.04,11.08,77400.0
2014-01-28 12:00:00,11.09,11.1,11.07,11.09,123600.0,11.09,11.1,11.07,11.09,123600.0
2014-01-28 12:10:00,11.09,11.1,11.08,11.08,47400.0,11.09,11.1,11.08,11.08,47400.0
2014-01-28 12:20:00,11.08,11.09,11.07,11.09,101400.0,11.08,11.09,11.07,11.09,101400.0
2014-01-28 12:30:00,11.09,11.09,11.06,11.06,66600.0,11.09,11.09,11.06,11.06,66600.0
2014-01-28 12:40:00,11.06,11.07,11.04,11.04,91200.0,11.06,11.07,11.04,11.04,91200.0
2014-01-28 12:50:00,11.04,11.06,11.04,11.06,55800.0,11.04,11.06,11.04,11.06,55800.0
2014-01-28 13:00:00,11.06,11.06,11.05,11.06,63000.0,11.06,11.06,11.05,11.06,63000.0
2014-01-28 13:10:00,11.06,11.06,11.05,11.06,125400.0,11.06,11.06,11.05,11.06,125400.0
2014-01-28 13:20:00,11.06,11.06,11.05,11.06,112200.0,11.06,11.06,11.05,11.06,112200.0
2014-01-28 13:30:00,11.06,11.06,11.05,11.05,85200.0,11.06,11.06,11.05,11.05,85200.0
2014-01-28 13:40:00,11.05,11.06,11.05,11.05,56400.0,11.05,11.06,11.05,11.05,56400.0
2014-01-28 13:50:00,11.05,11.05,11.03,11.03,52200.0,11.05,11.05,11.03,11.03,52200.0
2014-01-28 14:00:00,11.04,11.04,11.03,11.04,126000.0,11.04,11.04,11.03,11.04,126000.0
2014-01-28 14:10:00,11.04,11.05,11.03,11.04,57600.0,11.04,11.05,11.03,11.04,57600.0
2014-01-28 14:20:00,11.04,11.06,11.03,11.06,417000.0,11.04,11.06,11.03,11.06,417000.0
2014-01-28 14:30:00,11.06,11.06,11.04,11.04,141000.0,11.06,11.06,11.04,11.04,141000.0
2014-01-28 14:40:00,11.04,11.06,11.03,11.05,153600.0,11.04,11.06,11.03,11.05,153600.0
2014-01-28 14:50:00,11.05,11.06,11.03,11.04,91800.0,11.05,11.06,11.03,11.04,91800.0
2014-01-28 15:00:00,11.04,11.06,11.04,11.06,123600.0,11.04,11.06,11.04,11.06,123600.0
2014-01-28 15:10:00,11.06,11.06,11.05,11.06,112800.0,11.06,11.06,11.05,11.06,112800.0
2014-01-28 15:20:00,11.05,11.06,11.05,11.06,120000.0,11.05,11.06,11.05,11.06,120000.0
2014-01-28 15:30:00,11.06,11.08,11.06,11.07,157800.0,11.06,11.08,11.06,11.07,157800.0
2014-01-28 15:40:00,11.07,11.07,11.05,11.05,235200.0,11.07,11.07,11.05,11.05,235200.0
2014-01-28 15:50:00,11.05,11.05,11.04,11.05,390000.0,11.05,11.05,11.04,11.05,390000.0
2014-01-29 09:30:00,10.98,11.01,10.91,10.97,195600.0,10.98,11.01,10.91,10.97,195600.0
2014-01-29 09:40:00,10.98,11.03,10.92,10.92,218400.0,10.98,11.03,10.92,10.92,218400.0
2014-01-29 09:50:00,10.92,10.94,10.89,10.92,364800.0,10.92,10.94,10.89,10.92,364800.0
2014-01-29 10:00:00,10.92,10.97,10.92,10.97,174600.0,10.92,10.97,10.92,10.97,174600.0
2014-01-29 10:10:00,10.96,10.96,10.92,10.93,255000.0,10.96,10.96,10.92,10.93,255000.0
2014-01-29 10:20:00,10.93,10.94,10.9,10.93,411000.0,10.93,10.94,10.9,10.93,411000.0
2014-01-29 10:30:00,10.92,10.93,10.92,10.93,245400.0,10.92,10.93,10.92,10.93,245400.0
2014-01-29 10:40:00,10.93,10.97,10.93,10.95,153600.0,10.93,10.97,10.93,10.95,153600.0
2014-01-29 10:50:00,10.96,10.96,10.94,10.96,141000.0,10.96,10.96,10.94,10.96,141000.0
2014-01-29 11:00:00,10.95,10.97,10.95,10.95,120600.0,10.95,10.97,10.95,10.95,120600.0
2014-01-29 11:10:00,10.95,10.96,10.93,10.94,134400.0,10.95,10.96,10.93,10.94,134400.0
2014-01-29 11:20:00,10.95,10.97,10.94,10.96,95400.0,10.95,10.97,10.94,10.96,95400.0
2014-01-29 11:30:00,10.96,10.96,10.93,10.93,88800.0,10.96,10.96,10.93,10.93,88800.0
2014-01-29 11:40:00,10.93,10.93,10.92,10.92,138600.0,10.93,10.93,10.92,10.92,138600.0
2014-01-29 11:50:00,10.92,10.93,10.92,10.93,94800.0,10.92,10.93,10.92,10.93,94800.0
2014-01-29 12:00:00,10.93,10.94,10.92,10.92,162000.0,10.93,10.94,10.92,10.92,162000.0
2014-01-29 12:10:00,10.92,10.93,10.91,10.92,113400.0,10.92,10.93,10.91,10.92,113400.0
2014-01-29 12:20:00,10.92,10.93,10.9,10.91,105000.0,10.92,10.93,10.9,10.91,105000.0
2014-01-29 12:30:00,10.91,10.91,10.89,10.9,73200.0,10.91,10.91,10.89,10.9,73200.0
2014-01-29 12:40:00,10.9,10.92,10.9,10.92,55800.0,10.9,10.92,10.9,10.92,55800.0
2014-01-29 12:50:00,10.92,10.94,10.91,10.93,62400.0,10.92,10.94,10.91,10.93,62400.0
2014-01-29 13:00:00,10.93,10.93,10.92,10.93,73200.0,10.93,10.93,10.92,10.93,73200.0
2014-01-29 13:10:00,10.93,10.94,10.92,10.92,67800.0,10.93,10.94,10.92,10.92,67800.0
2014-01-29 13:20:00,10.92,10.92,10.9,10.9,79800.0,10.92,10.92,10.9,10.9,79800.0
2014-01-29 13:30:00,10.9,10.91,10.9,10.91,43200.0,10.9,10.91,10.9,10.91,43200.0
2014-01-29 13:40:00,10.9,10.91,10.87,10.88,171600.0,10.9,10.91,10.87,10.88,171600.0
2014-01-29 13:50:00,10.88,10.89,10.87,10.88,97800.0,10.88,10.89,10.87,10.88,97800.0
2014-01-29 14:00:00,10.88,10.9,10.84,10.84,283200.0,10.88,10.9,10.84,10.84,283200.0
2014-01-29 14:10:00,10.85,10.87,10.83,10.84,217800.0,10.85,10.87,10.83,10.84,217800.0
2014-01-29 14:20:00,10.84,10.89,10.84,10.89,250200.0,10.84,10.89,10.84,10.89,250200.0
2014-01-29 14:30:00,10.89,10.92,10.88,10.92,639000.0,10.89,10.92,10.88,10.92,639000.0
2014-01-29 14:40:00,10.92,10.93,10.89,10.89,127200.0,10.92,10.93,10.89,10.89,127200.0
2014-01-29 14:50:00,10.89,10.89,10.85,10.85,134400.0,10.89,10.89,10.85,10.85,134400.0
2014-01-29 15:00:00,10.85,10.86,10.84,10.85,232200.0,10.85,10.86,10.84,10.85,232200.0
2014-01-29 15:10:00,10.85,10.87,10.83,10.85,188400.0,10.85,10.87,10.83,10.85,188400.0
2014-01-29 15:20:00,10.85,10.88,10.85,10.87,129000.0,10.85,10.88,10.85,10.87,129000.0
2014-01-29 15:30:00,10.86,10.87,10.85,10.87,241200.0,10.86,10.87,10.85,10.87,241200.0
2014-01-29 15:40:00,10.86,10.89,10.85,10.87,369600.0,10.86,10.89,10.85,10.87,369600.0
2014-01-29 15:50:00,10.87,10.87,10.85,10.86,629400.0,10.87,10.87,10.85,10.86,629400.0
2014-01-30 09:30:00,10.98,11.0,10.93,10.94,324000.0,10.98,11.0,10.93,10.94,324000.0
2014-01-30 09:40:00,10.94,10.94,10.85,10.89,231000.0,10.94,10.94,10.85,10.89,231000.0
2014-01-30 09:50:00,10.88,10.9,10.87,10.88,136200.0,10.88,10.9,10.87,10.88,136200.0
2014-01-30 10:00:00,10.88,10.89,10.84,10.84,236400.0,10.88,10.89,10.84,10.84,236400.0
2014-01-30 10:10:00,10.85,10.87,10.85,10.86,97800.0,10.85,10.87,10.85,10.86,97800.0
2014-01-30 10:20:00,10.86,10.9,10.85,10.88,73800.0,10.86,10.9,10.85,10.88,73800.0
2014-01-30 10:30:00,10.89,10.89,10.87,10.88,77400.0,10.89,10.89,10.87,10.88,77400.0
2014-01-30 10:40:00,10.88,10.89,10.88,10.88,145800.0,10.88,10.89,10.88,10.88,145800.0
2014-01-30 10:50:00,10.88,10.93,10.88,10.93,120600.0,10.88,10.93,10.88,10.93,120600.0
2014-01-30 11:00:00,10.93,10.96,10.93,10.95,106800.0,10.93,10.96,10.93,10.95,106800.0
2014-01-30 11:10:00,10.95,10.95,10.92,10.92,140400.0,10.95,10.95,10.92,10.92,140400.0
2014-01-30 11:20:00,10.92,10.94,10.91,10.92,199200.0,10.92,10.94,10.91,10.92,199200.0
2014-01-30 11:30:00,10.92,10.94,10.92,10.94,165000.0,10.92,10.94,10.92,10.94,165000.0
2014-01-30 11:40:00,10.94,10.97,10.94,10.96,68400.0,10.94,10.97,10.94,10.96,68400.0
2014-01-30 11:50:00,10.97,10.97,10.95,10.95,63600.0,10.97,10.97,10.95,10.95,63600.0
2014-01-30 12:00:00,10.95,10.96,10.94,10.96,127800.0,10.95,10.96,10.94,10.96,127800.0
2014-01-30 12:10:00,10.96,10.96,10.95,10.96,48000.0,10.96,10.96,10.95,10.96,48000.0
2014-01-30 12:20:00,10.96,10.97,10.95,10.96,38400.0,10.96,10.97,10.95,10.96,38400.0
2014-01-30 12:30:00,10.96,10.97,10.94,10.95,62400.0,10.96,10.97,10.94,10.95,62400.0
2014-01-30 12:40:00,10.96,10.96,10.95,10.95,25200.0,10.96,10.96,10.95,10.95,25200.0
2014-01-30 12:50:00,10.95,10.96,10.95,10.96,93000.0,10.95,10.96,10.95,10.96,93000.0
2014-01-30 13:00:00,10.96,10.97,10.96,10.97,91800.0,10.96,10.97,10.96,10.97,91800.0
2014-01-30 13:10:00,10.97,10.97,10.96,10.97,63600.0,10.97,10.97,10.96,10.97,63600.0
2014-01-30 13:20:00,10.96,10.97,10.96,10.96,55800.0,10.96,10.97,10.96,10.96,55800.0
2014-01-30 13:30:00,10.96,10.97,10.95,10.96,81600.0,10.96,10.97,10.95,10.96,81600.0
2014-01-30 13:40:00,10.96,10.96,10.96,10.96,52200.0,10.96,10.96,10.96,10.96,52200.0
2014-01-30 13:50:00,10.96,10.97,10.95,10.95,87000.0,10.96,10.97,10.95,10.95,87000.0
2014-01-30 14:00:00,10.95,10.96,10.95,10.96,99600.0,10.95,10.96,10.95,10.96,99600.0
2014-01-30 14:10:00,10.96,10.96,10.95,10.95,102600.0,10.96,10.96,10.95,10.95,102600.0
2014-01-30 14:20:00,10.95,10.95,10.93,10.94,67200.0,10.95,10.95,10.93,10.94,67200.0
2014-01-30 14:30:00,10.94,10.95,10.93,10.93,59400.0,10.94,10.95,10.93,10.93,59400.0
2014-01-30 14:40:00,10.94,10.94,10.93,10.94,60000.0,10.94,10.94,10.93,10.94,60000.0
2014-01-30 14:50:00,10.94,10.96,10.94,10.96,111600.0,10.94,10.96,10.94,10.96,111600.0
2014-01-30 15:00:00,10.96,10.97,10.96,10.96,139800.0,10.96,10.97,10.96,10.96,139800.0
2014-01-30 15:10:00,10.96,10.96,10.95,10.95,177000.0,10.96,10.96,10.95,10.95,177000.0
2014-01-30 15:20:00,10.95,10.95,10.94,10.94,98400.0,10.95,10.95,10.94,10.94,98400.0
2014-01-30 15:30:00,10.94,10.94,10.93,10.93,109800.0,10.94,10.94,10.93,10.93,109800.0
2014-01-30 15:40:00,10.93,10.93,10.92,10.92,156000.0,10.93,10.93,10.92,10.92,156000.0
2014-01-30 15:50:00,10.92,10.94,10.91,10.91,545400.0,10.92,10.94,10.91,10.91,545400.0
2014-01-31 09:30:00,10.78,10.81,10.73,10.74,154800.0,10.78,10.81,10.73,10.74,154800.0
2014-01-31 09:40:00,10.74,10.75,10.72,10.74,212400.0,10.74,10.75,10.72,10.74,212400.0
2014-01-31 09:50:00,10.75,10.78,10.72,10.73,203400.0,10.75,10.78,10.72,10.73,203400.0
2014-01-31 10:00:00,10.74,10.77,10.71,10.73,202800.0,10.74,10.77,10.71,10.73,202800.0
2014-01-31 10:10:00,10.73,10.74,10.7,10.73,325800.0,10.73,10.74,10.7,10.73,325800.0
2014-01-31 10:20:00,10.73,10.74,10.68,10.68,174000.0,10.73,10.74,10.68,10.68,174000.0
2014-01-31 10:30:00,10.69,10.71,10.68,10.7,154200.0,10.69,10.71,10.68,10.7,154200.0
2014-01-31 10:40:00,10.7,10.72,10.69,10.71,209400.0,10.7,10.72,10.69,10.71,209400.0
2014-01-31 10:50:00,10.71,10.71,10.68,10.69,194400.0,10.71,10.71,10.68,10.69,194400.0
2014-01-31 11:00:00,10.7,10.73,10.69,10.73,121800.0,10.7,10.73,10.69,10.73,121800.0
2014-01-31 11:10:00,10.73,10.76,10.72,10.75,162000.0,10.73,10.76,10.72,10.75,162000.0
2014-01-31 11:20:00,10.75,10.76,10.74,10.76,144000.0,10.75,10.76,10.74,10.76,144000.0
2014-01-31 11:30:00,10.76,10.77,10.76,10.77,126000.0,10.76,10.77,10.76,10.77,126000.0
2014-01-31 11:40:00,10.77,10.77,10.75,10.75,121800.0,10.77,10.77,10.75,10.75,121800.0
2014-01-31 11:50:00,10.75,10.79,10.75,10.78,58800.0,10.75,10.79,10.75,10.78,58800.0
2014-01-31 12:00:00,10.78,10.81,10.78,10.8,43800.0,10.78,10.81,10.78,10.8,43800.0
2014-01-31 12:10:00,10.81,10.81,10.79,10.79,62400.0,10.81,10.81,10.79,10.79,62400.0
2014-01-31 12:20:00,10.8,10.8,10.78,10.79,85800.0,10.8,10.8,10.78,10.79,85800.0
2014-01-31 12:30:00,10.79,10.8,10.77,10.79,66600.0,10.79,10.8,10.77,10.79,66600.0
2014-01-31 12:40:00,10.79,10.79,10.77,10.78,96600.0,10.79,10.79,10.77,10.78,96600.0
2014-01-31 12:50:00,10.79,10.79,10.77,10.78,132000.0,10.79,10.79,10.77,10.78,132000.0
2014-01-31 13:00:00,10.78,10.79,10.77,10.78,106800.0,10.78,10.79,10.77,10.78,106800.0
2014-01-31 13:10:00,10.78,10.79,10.77,10.77,79800.0,10.78,10.79,10.77,10.77,79800.0
2014-01-31 13:20:00,10.77,10.78,10.77,10.78,54000.0,10.77,10.78,10.77,10.78,54000.0
2014-01-31 13:30:00,10.78,10.8,10.77,10.78,93000.0,10.78,10.8,10.77,10.78,93000.0
2014-01-31 13:40:00,10.78,10.79,10.77,10.77,85200.0,10.78,10.79,10.77,10.77,85200.0
2014-01-31 13:50:00,10.78,10.8,10.77,10.8,85800.0,10.78,10.8,10.77,10.8,85800.0
2014-01-31 14:00:00,10.8,10.81,10.79,10.8,88800.0,10.8,10.81,10.79,10.8,88800.0
2014-01-31 14:10:00,10.79,10.8,10.78,10.79,63600.0,10.79,10.8,10.78,10.79,63600.0
2014-01-31 14:20:00,10.79,10.8,10.78,10.79,88800.0,10.79,10.8,10.78,10.79,88800.0
2014-01-31 14:30:00,10.79,10.82,10.79,10.81,134400.0,10.79,10.82,10.79,10.81,134400.0
2014-01-31 14:40:00,10.82,10.83,10.81,10.82,78000.0,10.82,10.83,10.81,10.82,78000.0
2014-01-31 14:50:00,10.82,10.82,10.81,10.81,87000.0,10.82,10.82,10.81,10.81,87000.0
2014-01-31 15:00:00,10.81,10.83,10.81,10.81,157200.0,10.81,10.83,10.81,10.81,157200.0
2014-01-31 15:10:00,10.81,10.83,10.81,10.81,182400.0,10.81,10.83,10.81,10.81,182400.0
2014-01-31 15:20:00,10.81,10.84,10.81,10.83,200400.0,10.81,10.84,10.81,10.83,200400.0
2014-01-31 15:30:00,10.84,10.85,10.84,10.85,264000.0,10.84,10.85,10.84,10.85,264000.0
2014-01-31 15:40:00,10.85,10.88,10.84,10.85,631800.0,10.85,10.88,10.84,10.85,631800.0
2014-01-31 15:50:00,10.85,10.87,10.84,10.85,851400.0,10.85,10.87,10.84,10.85,851400.0
2014-02-03 09:30:00,10.88,10.91,10.78,10.78,193200.0,10.88,10.91,10.78,10.78,193200.0
2014-02-03 09:40:00,10.79,10.8,10.69,10.71,350400.0,10.79,10.8,10.69,10.71,350400.0
2014-02-03 09:50:00,10.72,10.75,10.69,10.7,316200.0,10.72,10.75,10.69,10.7,316200.0
2014-02-03 10:00:00,10.7,10.72,10.67,10.7,435600.0,10.7,10.72,10.67,10.7,435600.0
2014-02-03 10:10:00,10.69,10.71,10.63,10.64,325800.0,10.69,10.71,10.63,10.64,325800.0
2014-02-03 10:20:00,10.64,10.67,10.62,10.63,286200.0,10.64,10.67,10.62,10.63,286200.0
2014-02-03 10:30:00,10.63,10.7,10.59,10.66,530400.0,10.63,10.7,10.59,10.66,530400.0
2014-02-03 10:40:00,10.67,10.7,10.67,10.7,187800.0,10.67,10.7,10.67,10.7,187800.0
2014-02-03 10:50:00,10.7,10.72,10.7,10.7,308400.0,10.7,10.72,10.7,10.7,308400.0
2014-02-03 11:00:00,10.7,10.7,10.66,10.67,226800.0,10.7,10.7,10.66,10.67,226800.0
2014-02-03 11:10:00,10.67,10.67,10.63,10.63,135600.0,10.67,10.67,10.63,10.63,135600.0
2014-02-03 11:20:00,10.63,10.63,10.59,10.59,190200.0,10.63,10.63,10.59,10.59,190200.0
2014-02-03 11:30:00,10.6,10.64,10.58,10.58,196200.0,10.6,10.64,10.58,10.58,196200.0
2014-02-03 11:40:00,10.59,10.6,10.58,10.58,215400.0,10.59,10.6,10.58,10.58,215400.0
2014-02-03 11:50:00,10.58,10.59,10.54,10.54,201000.0,10.58,10.59,10.54,10.54,201000.0
2014-02-03 12:00:00,10.55,10.55,10.53,10.54,190800.0,10.55,10.55,10.53,10.54,190800.0
2014-02-03 12:10:00,10.54,10.55,10.52,10.52,144000.0,10.54,10.55,10.52,10.52,144000.0
2014-02-03 12:20:00,10.53,10.58,10.51,10.58,243600.0,10.53,10.58,10.51,10.58,243600.0
2014-02-03 12:30:00,10.58,10.63,10.58,10.62,173400.0,10.58,10.63,10.58,10.62,173400.0
2014-02-03 12:40:00,10.62,10.64,10.61,10.63,685200.0,10.62,10.64,10.61,10.63,685200.0
2014-02-03 12:50:00,10.63,10.67,10.62,10.64,229800.0,10.63,10.67,10.62,10.64,229800.0
2014-02-03 13:00:00,10.64,10.65,10.61,10.62,169800.0,10.64,10.65,10.61,10.62,169800.0
2014-02-03 13:10:00,10.62,10.63,10.6,10.61,124800.0,10.62,10.63,10.6,10.61,124800.0
2014-02-03 13:20:00,10.61,10.62,10.6,10.62,192000.0,10.61,10.62,10.6,10.62,192000.0
2014-02-03 13:30:00,10.62,10.63,10.61,10.62,133800.0,10.62,10.63,10.61,10.62,133800.0
2014-02-03 13:40:00,10.62,10.63,10.61,10.62,353400.0,10.62,10.63,10.61,10.62,353400.0
2014-02-03 13:50:00,10.62,10.62,10.6,10.61,126000.0,10.62,10.62,10.6,10.61,126000.0
2014-02-03 14:00:00,10.61,10.65,10.61,10.65,166200.0,10.61,10.65,10.61,10.65,166200.0
2014-02-03 14:10:00,10.65,10.67,10.64,10.67,199200.0,10.65,10.67,10.64,10.67,199200.0
2014-02-03 14:20:00,10.67,10.67,10.66,10.67,284400.0,10.67,10.67,10.66,10.67,284400.0
2014-02-03 14:30:00,10.67,10.67,10.66,10.67,193200.0,10.67,10.67,10.66,10.67,193200.0
2014-02-03 14:40:00,10.67,10.67,10.66,10.67,324000.0,10.67,10.67,10.66,10.67,324000.0
2014-02-03 14:50:00,10.67,10.67,10.66,10.67,241800.0,10.67,10.67,10.66,10.67,241800.0
2014-02-03 15:00:00,10.67,10.68,10.66,10.67,189000.0,10.67,10.68,10.66,10.67,189000.0
2014-02-03 15:10:00,10.68,10.7,10.67,10.7,261600.0,10.68,10.7,10.67,10.7,261600.0
2014-02-03 15:20:00,10.69,10.71,10.69,10.7,307200.0,10.69,10.71,10.69,10.7,307200.0
2014-02-03 15:30:00,10.7,10.74,10.7,10.72,472200.0,10.7,10.74,10.7,10.72,472200.0
2014-02-03 15:40:00,10.72,10.72,10.66,10.67,601200.0,10.72,10.72,10.66,10.67,601200.0
2014-02-03 15:50:00,10.67,10.75,10.67,10.7,1753200.0,10.67,10.75,10.67,10.7,1753200.0
2014-02-04 09:30:00,10.67,10.83,10.54,10.69,1424400.0,10.67,10.83,10.54,10.69,1424400.0
2014-02-04 09:40:00,10.69,10.76,10.59,10.64,1800000.0,10.69,10.76,10.59,10.64,1800000.0
2014-02-04 09:50:00,10.66,10.74,10.63,10.71,514800.0,10.66,10.74,10.63,10.71,514800.0
2014-02-04 10:00:00,10.69,10.77,10.67,10.73,763200.0,10.69,10.77,10.67,10.73,763200.0
2014-02-04 10:10:00,10.74,10.77,10.7,10.71,433800.0,10.74,10.77,10.7,10.71,433800.0
2014-02-04 10:20:00,10.71,10.72,10.67,10.69,502800.0,10.71,10.72,10.67,10.69,502800.0
2014-02-04 10:30:00,10.68,10.71,10.64,10.67,384000.0,10.68,10.71,10.64,10.67,384000.0
2014-02-04 10:40:00,10.69,10.71,10.68,10.7,388200.0,10.69,10.71,10.68,10.7,388200.0
2014-02-04 10:50:00,10.7,10.71,10.67,10.68,378600.0,10.7,10.71,10.67,10.68,378600.0
2014-02-04 11:00:00,10.68,10.72,10.66,10.72,279600.0,10.68,10.72,10.66,10.72,279600.0
2014-02-04 11:10:00,10.72,10.72,10.68,10.72,644400.0,10.72,10.72,10.68,10.72,644400.0
2014-02-04 11:20:00,10.72,10.84,10.72,10.77,344400.0,10.72,10.84,10.72,10.77,344400.0
2014-02-04 11:30:00,10.77,10.92,10.74,10.9,375600.0,10.77,10.92,10.74,10.9,375600.0
2014-02-04 11:40:00,10.9,11.03,10.88,10.9,381000.0,10.9,11.03,10.88,10.9,381000.0
2014-02-04 11:50:00,10.91,10.92,10.78,10.82,490800.0,10.91,10.92,10.78,10.82,490800.0
2014-02-04 12:00:00,10.81,10.87,10.81,10.87,287400.0,10.81,10.87,10.81,10.87,287400.0
2014-02-04 12:10:00,10.87,10.87,10.81,10.82,378600.0,10.87,10.87,10.81,10.82,378600.0
2014-02-04 12:20:00,10.81,10.9,10.8,10.88,207000.0,10.81,10.9,10.8,10.88,207000.0
2014-02-04 12:30:00,10.87,10.9,10.86,10.88,205800.0,10.87,10.9,10.86,10.88,205800.0
2014-02-04 12:40:00,10.89,10.9,10.85,10.88,172200.0,10.89,10.9,10.85,10.88,172200.0
2014-02-04 12:50:00,10.88,10.93,10.86,10.91,222000.0,10.88,10.93,10.86,10.91,222000.0
2014-02-04 13:00:00,10.91,10.92,10.89,10.91,155400.0,10.91,10.92,10.89,10.91,155400.0
2014-02-04 13:10:00,10.9,10.92,10.87,10.89,244800.0,10.9,10.92,10.87,10.89,244800.0
2014-02-04 13:20:00,10.89,10.9,10.87,10.88,139800.0,10.89,10.9,10.87,10.88,139800.0
2014-02-04 13:30:00,10.89,10.92,10.88,10.92,217200.0,10.89,10.92,10.88,10.92,217200.0
2014-02-04 13:40:00,10.92,10.92,10.88,10.89,166200.0,10.92,10.92,10.88,10.89,166200.0
2014-02-04 13:50:00,10.89,10.91,10.87,10.88,273000.0,10.89,10.91,10.87,10.88,273000.0
2014-02-04 14:00:00,10.88,10.9,10.87,10.88,216000.0,10.88,10.9,10.87,10.88,216000.0
2014-02-04 14:10:00,10.89,10.92,10.88,10.89,259800.0,10.89,10.92,10.88,10.89,259800.0
2014-02-04 14:20:00,10.89,10.95,10.88,10.91,538800.0,10.89,10.95,10.88,10.91,538800.0
2014-02-04 14:30:00,10.91,10.98,10.91,10.92,249000.0,10.91,10.98,10.91,10.92,249000.0
2014-02-04 14:40:00,10.92,10.98,10.92,10.97,215400.0,10.92,10.98,10.92,10.97,215400.0
2014-02-04 14:50:00,10.97,11.0,10.94,10.95,381000.0,10.97,11.0,10.94,10.95,381000.0
2014-02-04 15:00:00,10.95,10.97,10.95,10.95,316800.0,10.95,10.97,10.95,10.95,316800.0
2014-02-04 15:10:00,10.95,11.0,10.95,10.97,406800.0,10.95,11.0,10.95,10.97,406800.0
2014-02-04 15:20:00,10.97,10.97,10.94,10.97,435600.0,10.97,10.97,10.94,10.97,435600.0
2014-02-04 15:30:00,10.96,10.99,10.95,10.95,576600.0,10.96,10.99,10.95,10.95,576600.0
2014-02-04 15:40:00,10.95,11.0,10.95,10.96,835800.0,10.95,11.0,10.95,10.96,835800.0
2014-02-04 15:50:00,10.96,11.01,10.94,10.96,1180800.0,10.96,11.01,10.94,10.96,1180800.0
2014-02-05 09:30:00,10.9,11.02,10.9,11.0,481200.0,10.9,11.02,10.9,11.0,481200.0
2014-02-05 09:40:00,11.0,11.03,10.99,11.01,379800.0,11.0,11.03,10.99,11.01,379800.0
2014-02-05 09:50:00,11.02,11.07,11.0,11.03,714000.0,11.02,11.07,11.0,11.03,714000.0
2014-02-05 10:00:00,11.04,11.13,11.03,11.11,206400.0,11.04,11.13,11.03,11.11,206400.0
2014-02-05 10:10:00,11.11,11.11,11.07,11.08,208200.0,11.11,11.11,11.07,11.08,208200.0
2014-02-05 10:20:00,11.09,11.11,11.06,11.1,250800.0,11.09,11.11,11.06,11.1,250800.0
2014-02-05 10:30:00,11.11,11.22,11.1,11.16,444600.0,11.11,11.22,11.1,11.16,444600.0
2014-02-05 10:40:00,11.17,11.17,11.15,11.16,316200.0,11.17,11.17,11.15,11.16,316200.0
2014-02-05 10:50:00,11.16,11.17,11.14,11.17,226200.0,11.16,11.17,11.14,11.17,226200.0
2014-02-05 11:00:00,11.17,11.17,11.14,11.15,171000.0,11.17,11.17,11.14,11.15,171000.0
2014-02-05 11:10:00,11.14,11.19,11.14,11.17,495000.0,11.14,11.19,11.14,11.17,495000.0
2014-02-05 11:20:00,11.17,11.22,11.17,11.21,439800.0,11.17,11.22,11.17,11.21,439800.0
2014-02-05 11:30:00,11.21,11.23,11.21,11.22,231600.0,11.21,11.23,11.21,11.22,231600.0
2014-02-05 11:40:00,11.22,11.28,11.22,11.24,214200.0,11.22,11.28,11.22,11.24,214200.0
2014-02-05 11:50:00,11.24,11.31,11.24,11.28,247800.0,11.24,11.31,11.24,11.28,247800.0
2014-02-05 12:00:00,11.27,11.27,11.21,11.23,232800.0,11.27,11.27,11.21,11.23,232800.0
2014-02-05 12:10:00,11.23,11.23,11.2,11.22,171600.0,11.23,11.23,11.2,11.22,171600.0
2014-02-05 12:20:00,11.22,11.22,11.17,11.2,798000.0,11.22,11.22,11.17,11.2,798000.0
2014-02-05 12:30:00,11.2,11.2,11.16,11.16,142800.0,11.2,11.2,11.16,11.16,142800.0
2014-02-05 12:40:00,11.16,11.18,11.16,11.17,146400.0,11.16,11.18,11.16,11.17,146400.0
2014-02-05 12:50:00,11.17,11.18,11.16,11.18,140400.0,11.17,11.18,11.16,11.18,140400.0
2014-02-05 13:00:00,11.18,11.2,11.17,11.19,159000.0,11.18,11.2,11.17,11.19,159000.0
2014-02-05 13:10:00,11.19,11.2,11.18,11.18,199200.0,11.19,11.2,11.18,11.18,199200.0
2014-02-05 13:20:00,11.18,11.19,11.15,11.16,118800.0,11.18,11.19,11.15,11.16,118800.0
2014-02-05 13:30:00,11.17,11.17,11.15,11.15,139200.0,11.17,11.17,11.15,11.15,139200.0
2014-02-05 13:40:00,11.15,11.17,11.12,11.17,198600.0,11.15,11.17,11.12,11.17,198600.0
2014-02-05 13:50:00,11.17,11.19,11.17,11.17,172800.0,11.17,11.19,11.17,11.17,172800.0
2014-02-05 14:00:00,11.17,11.19,11.16,11.17,328200.0,11.17,11.19,11.16,11.17,328200.0
2014-02-05 14:10:00,11.17,11.18,11.16,11.18,121800.0,11.17,11.18,11.16,11.18,121800.0
2014-02-05 14:20:00,11.18,11.19,11.16,11.17,188400.0,11.18,11.19,11.16,11.17,188400.0
2014-02-05 14:30:00,11.17,11.19,11.15,11.15,232800.0,11.17,11.19,11.15,11.15,232800.0
2014-02-05 14:40:00,11.15,11.16,11.12,11.12,172800.0,11.15,11.16,11.12,11.12,172800.0
2014-02-05 14:50:00,11.12,11.13,11.09,11.1,276000.0,11.12,11.13,11.09,11.1,276000.0
2014-02-05 15:00:00,11.1,11.13,11.1,11.12,184200.0,11.1,11.13,11.1,11.12,184200.0
2014-02-05 15:10:00,11.12,11.13,11.11,11.13,174000.0,11.12,11.13,11.11,11.13,174000.0
2014-02-05 15:20:00,11.13,11.14,11.12,11.12,240600.0,11.13,11.14,11.12,11.12,240600.0
2014-02-05 15:30:00,11.12,11.13,11.11,11.12,252000.0,11.12,11.13,11.11,11.12,252000.0
2014-02-05 15:40:00,11.12,11.14,11.11,11.12,499200.0,11.12,11.14,11.11,11.12,499200.0
2014-02-05 15:50:00,11.12,11.12,11.09,11.09,652800.0,11.12,11.12,11.09,11.09,652800.0
2014-02-06 09:30:00,11.12,11.13,11.09,11.12,129000.0,11.12,11.13,11.09,11.12,129000.0
2014-02-06 09:40:00,11.12,11.17,11.09,11.17,199200.0,11.12,11.17,11.09,11.17,199200.0
2014-02-06 09:50:00,11.16,11.22,11.14,11.22,174600.0,11.16,11.22,11.14,11.22,174600.0
2014-02-06 10:00:00,11.22,11.24,11.18,11.2,238800.0,11.22,11.24,11.18,11.2,238800.0
2014-02-06 10:10:00,11.2,11.2,11.16,11.17,126000.0,11.2,11.2,11.16,11.17,126000.0
2014-02-06 10:20:00,11.17,11.19,11.14,11.16,240000.0,11.17,11.19,11.14,11.16,240000.0
2014-02-06 10:30:00,11.16,11.17,11.11,11.12,258000.0,11.16,11.17,11.11,11.12,258000.0
2014-02-06 10:40:00,11.12,11.16,11.12,11.15,119400.0,11.12,11.16,11.12,11.15,119400.0
2014-02-06 10:50:00,11.15,11.16,11.14,11.15,124200.0,11.15,11.16,11.14,11.15,124200.0
2014-02-06 11:00:00,11.16,11.17,11.15,11.16,107400.0,11.16,11.17,11.15,11.16,107400.0
2014-02-06 11:10:00,11.16,11.17,11.14,11.15,79200.0,11.16,11.17,11.14,11.15,79200.0
2014-02-06 11:20:00,11.14,11.14,11.1,11.1,127800.0,11.14,11.14,11.1,11.1,127800.0
2014-02-06 11:30:00,11.11,11.11,11.09,11.09,101400.0,11.11,11.11,11.09,11.09,101400.0
2014-02-06 11:40:00,11.09,11.09,11.07,11.08,114600.0,11.09,11.09,11.07,11.08,114600.0
2014-02-06 11:50:00,11.08,11.08,11.05,11.06,159600.0,11.08,11.08,11.05,11.06,159600.0
2014-02-06 12:00:00,11.05,11.06,11.01,11.02,353400.0,11.05,11.06,11.01,11.02,353400.0
2014-02-06 12:10:00,11.02,11.03,11.01,11.02,216000.0,11.02,11.03,11.01,11.02,216000.0
2014-02-06 12:20:00,11.03,11.05,11.01,11.05,153000.0,11.03,11.05,11.01,11.05,153000.0
2014-02-06 12:30:00,11.06,11.08,11.05,11.07,113400.0,11.06,11.08,11.05,11.07,113400.0
2014-02-06 12:40:00,11.07,11.09,11.06,11.06,84000.0,11.07,11.09,11.06,11.06,84000.0
2014-02-06 12:50:00,11.06,11.09,11.06,11.07,126600.0,11.06,11.09,11.06,11.07,126600.0
2014-02-06 13:00:00,11.07,11.08,11.07,11.08,84600.0,11.07,11.08,11.07,11.08,84600.0
2014-02-06 13:10:00,11.08,11.09,11.06,11.06,107400.0,11.08,11.09,11.06,11.06,107400.0
2014-02-06 13:20:00,11.06,11.06,11.06,11.06,76200.0,11.06,11.06,11.06,11.06,76200.0
2014-02-06 13:30:00,11.06,11.07,11.06,11.06,82200.0,11.06,11.07,11.06,11.06,82200.0
2014-02-06 13:40:00,11.06,11.07,11.05,11.06,103800.0,11.06,11.07,11.05,11.06,103800.0
2014-02-06 13:50:00,11.06,11.07,11.05,11.06,196800.0,11.06,11.07,11.05,11.06,196800.0
2014-02-06 14:00:00,11.06,11.06,11.05,11.06,111600.0,11.06,11.06,11.05,11.06,111600.0
2014-02-06 14:10:00,11.06,11.07,11.05,11.05,174000.0,11.06,11.07,11.05,11.05,174000.0
2014-02-06 14:20:00,11.06,11.07,11.05,11.05,111000.0,11.06,11.07,11.05,11.05,111000.0
2014-02-06 14:30:00,11.05,11.08,11.05,11.08,102000.0,11.05,11.08,11.05,11.08,102000.0
2014-02-06 14:40:00,11.08,11.09,11.07,11.08,88200.0,11.08,11.09,11.07,11.08,88200.0
2014-02-06 14:50:00,11.08,11.08,11.06,11.07,115200.0,11.08,11.08,11.06,11.07,115200.0
2014-02-06 15:00:00,11.08,11.09,11.07,11.09,115200.0,11.08,11.09,11.07,11.09,115200.0
2014-02-06 15:10:00,11.09,11.1,11.08,11.1,113400.0,11.09,11.1,11.08,11.1,113400.0
2014-02-06 15:20:00,11.1,11.11,11.1,11.1,132600.0,11.1,11.11,11.1,11.1,132600.0
2014-02-06 15:30:00,11.1,11.1,11.09,11.1,131400.0,11.1,11.1,11.09,11.1,131400.0
2014-02-06 15:40:00,11.1,11.11,11.1,11.1,202800.0,11.1,11.11,11.1,11.1,202800.0
2014-02-06 15:50:00,11.1,11.11,11.09,11.1,281400.0,11.1,11.11,11.09,11.1,281400.0
2014-02-07 09:30:00,11.14,11.3,11.14,11.28,239400.0,11.14,11.3,11.14,11.28,239400.0
2014-02-07 09:40:00,11.29,11.31,11.27,11.29,181200.0,11.29,11.31,11.27,11.29,181200.0
2014-02-07 09:50:00,11.29,11.29,11.18,11.2,169200.0,11.29,11.29,11.18,11.2,169200.0
2014-02-07 10:00:00,11.21,11.23,11.17,11.18,478200.0,11.21,11.23,11.17,11.18,478200.0
2014-02-07 10:10:00,11.19,11.19,11.16,11.17,217200.0,11.19,11.19,11.16,11.17,217200.0
2014-02-07 10:20:00,11.17,11.19,11.16,11.17,132600.0,11.17,11.19,11.16,11.17,132600.0
2014-02-07 10:30:00,11.18,11.22,11.18,11.21,79200.0,11.18,11.22,11.18,11.21,79200.0
2014-02-07 10:40:00,11.21,11.22,11.2,11.2,106200.0,11.21,11.22,11.2,11.2,106200.0
2014-02-07 10:50:00,11.21,11.21,11.19,11.2,97200.0,11.21,11.21,11.19,11.2,97200.0
2014-02-07 11:00:00,11.21,11.21,11.17,11.18,154800.0,11.21,11.21,11.17,11.18,154800.0
2014-02-07 11:10:00,11.19,11.19,11.16,11.17,81600.0,11.19,11.19,11.16,11.17,81600.0
2014-02-07 11:20:00,11.17,11.2,11.17,11.2,81000.0,11.17,11.2,11.17,11.2,81000.0
2014-02-07 11:30:00,11.2,11.24,11.2,11.23,54600.0,11.2,11.24,11.2,11.23,54600.0
2014-02-07 11:40:00,11.23,11.24,11.22,11.23,76800.0,11.23,11.24,11.22,11.23,76800.0
2014-02-07 11:50:00,11.23,11.26,11.23,11.26,123600.0,11.23,11.26,11.23,11.26,123600.0
2014-02-07 12:00:00,11.26,11.26,11.25,11.25,162600.0,11.26,11.26,11.25,11.25,162600.0
2014-02-07 12:10:00,11.25,11.26,11.25,11.26,82200.0,11.25,11.26,11.25,11.26,82200.0
2014-02-07 12:20:00,11.26,11.26,11.23,11.23,98400.0,11.26,11.26,11.23,11.23,98400.0
2014-02-07 12:30:00,11.23,11.24,11.21,11.21,72600.0,11.23,11.24,11.21,11.21,72600.0
2014-02-07 12:40:00,11.21,11.22,11.2,11.21,70200.0,11.21,11.22,11.2,11.21,70200.0
2014-02-07 12:50:00,11.21,11.22,11.2,11.21,81000.0,11.21,11.22,11.2,11.21,81000.0
2014-02-07 13:00:00,11.21,11.22,11.21,11.21,78600.0,11.21,11.22,11.21,11.21,78600.0
2014-02-07 13:10:00,11.21,11.21,11.2,11.21,93000.0,11.21,11.21,11.2,11.21,93000.0
2014-02-07 13:20:00,11.21,11.21,11.2,11.2,54000.0,11.21,11.21,11.2,11.2,54000.0
2014-02-07 13:30:00,11.21,11.21,11.2,11.2,85200.0,11.21,11.21,11.2,11.2,85200.0
2014-02-07 13:40:00,11.21,11.22,11.21,11.21,110400.0,11.21,11.22,11.21,11.21,110400.0
2014-02-07 13:50:00,11.21,11.23,11.21,11.22,58800.0,11.21,11.23,11.21,11.22,58800.0
2014-02-07 14:00:00,11.22,11.24,11.22,11.23,72600.0,11.22,11.24,11.22,11.23,72600.0
2014-02-07 14:10:00,11.23,11.24,11.22,11.23,82800.0,11.23,11.24,11.22,11.23,82800.0
2014-02-07 14:20:00,11.23,11.24,11.22,11.22,69000.0,11.23,11.24,11.22,11.22,69000.0
2014-02-07 14:30:00,11.22,11.23,11.22,11.22,102000.0,11.22,11.23,11.22,11.22,102000.0
2014-02-07 14:40:00,11.22,11.24,11.22,11.23,60600.0,11.22,11.24,11.22,11.23,60600.0
2014-02-07 14:50:00,11.23,11.23,11.22,11.22,106800.0,11.23,11.23,11.22,11.22,106800.0
2014-02-07 15:00:00,11.22,11.23,11.21,11.21,132000.0,11.22,11.23,11.21,11.21,132000.0
2014-02-07 15:10:00,11.22,11.22,11.19,11.19,186000.0,11.22,11.22,11.19,11.19,186000.0
2014-02-07 15:20:00,11.19,11.19,11.17,11.17,242400.0,11.19,11.19,11.17,11.17,242400.0
2014-02-07 15:30:00,11.17,11.17,11.14,11.14,366000.0,11.17,11.17,11.14,11.14,366000.0
2014-02-07 15:40:00,11.15,11.17,11.14,11.15,522000.0,11.15,11.17,11.14,11.15,522000.0
2014-02-07 15:50:00,11.16,11.16,11.14,11.16,552000.0,11.16,11.16,11.14,11.16,552000.0
2014-02-10 09:30:00,11.17,11.21,11.15,11.17,209400.0,11.17,11.21,11.15,11.17,209400.0
2014-02-10 09:40:00,11.16,11.17,11.14,11.16,118200.0,11.16,11.17,11.14,11.16,118200.0
2014-02-10 09:50:00,11.16,11.18,11.15,11.18,130800.0,11.16,11.18,11.15,11.18,130800.0
2014-02-10 10:00:00,11.18,11.18,11.15,11.17,144000.0,11.18,11.18,11.15,11.17,144000.0
2014-02-10 10:10:00,11.17,11.17,11.16,11.17,137400.0,11.17,11.17,11.16,11.17,137400.0
2014-02-10 10:20:00,11.17,11.17,11.16,11.16,132600.0,11.17,11.17,11.16,11.16,132600.0
2014-02-10 10:30:00,11.17,11.17,11.16,11.16,127200.0,11.17,11.17,11.16,11.16,127200.0
2014-02-10 10:40:00,11.17,11.17,11.14,11.14,97800.0,11.17,11.17,11.14,11.14,97800.0
2014-02-10 10:50:00,11.14,11.17,11.14,11.16,97200.0,11.14,11.17,11.14,11.16,97200.0
2014-02-10 11:00:00,11.16,11.17,11.15,11.17,82200.0,11.16,11.17,11.15,11.17,82200.0
2014-02-10 11:10:00,11.17,11.17,11.16,11.17,150600.0,11.17,11.17,11.16,11.17,150600.0
2014-02-10 11:20:00,11.17,11.17,11.16,11.17,114000.0,11.17,11.17,11.16,11.17,114000.0
2014-02-10 11:30:00,11.17,11.17,11.17,11.17,120600.0,11.17,11.17,11.17,11.17,120600.0
2014-02-10 11:40:00,11.17,11.2,11.17,11.2,97200.0,11.17,11.2,11.17,11.2,97200.0
2014-02-10 11:50:00,11.2,11.21,11.19,11.2,108600.0,11.2,11.21,11.19,11.2,108600.0
2014-02-10 12:00:00,11.2,11.21,11.16,11.17,194400.0,11.2,11.21,11.16,11.17,194400.0
2014-02-10 12:10:00,11.17,11.18,11.17,11.17,65400.0,11.17,11.18,11.17,11.17,65400.0
2014-02-10 12:20:00,11.17,11.19,11.17,11.17,227400.0,11.17,11.19,11.17,11.17,227400.0
2014-02-10 12:30:00,11.17,11.19,11.17,11.18,75000.0,11.17,11.19,11.17,11.18,75000.0
2014-02-10 12:40:00,11.18,11.19,11.17,11.17,61200.0,11.18,11.19,11.17,11.17,61200.0
2014-02-10 12:50:00,11.17,11.18,11.17,11.17,97800.0,11.17,11.18,11.17,11.17,97800.0
2014-02-10 13:00:00,11.17,11.17,11.16,11.16,64200.0,11.17,11.17,11.16,11.16,64200.0
2014-02-10 13:10:00,11.16,11.17,11.16,11.16,76800.0,11.16,11.17,11.16,11.16,76800.0
2014-02-10 13:20:00,11.17,11.17,11.16,11.17,83400.0,11.17,11.17,11.16,11.17,83400.0
2014-02-10 13:30:00,11.17,11.17,11.16,11.17,86400.0,11.17,11.17,11.16,11.17,86400.0
2014-02-10 13:40:00,11.17,11.17,11.16,11.16,91800.0,11.17,11.17,11.16,11.16,91800.0
2014-02-10 13:50:00,11.16,11.16,11.14,11.16,70800.0,11.16,11.16,11.14,11.16,70800.0
2014-02-10 14:00:00,11.16,11.18,11.15,11.18,90000.0,11.16,11.18,11.15,11.18,90000.0
2014-02-10 14:10:00,11.18,11.2,11.18,11.19,82200.0,11.18,11.2,11.18,11.19,82200.0
2014-02-10 14:20:00,11.2,11.2,11.19,11.2,121200.0,11.2,11.2,11.19,11.2,121200.0
2014-02-10 14:30:00,11.2,11.2,11.18,11.18,142200.0,11.2,11.2,11.18,11.18,142200.0
2014-02-10 14:40:00,11.18,11.18,11.17,11.17,160200.0,11.18,11.18,11.17,11.17,160200.0
2014-02-10 14:50:00,11.17,11.17,11.17,11.17,126600.0,11.17,11.17,11.17,11.17,126600.0
2014-02-10 15:00:00,11.17,11.17,11.16,11.17,145200.0,11.17,11.17,11.16,11.17,145200.0
2014-02-10 15:10:00,11.17,11.17,11.16,11.16,186600.0,11.17,11.17,11.16,11.16,186600.0
2014-02-10 15:20:00,11.16,11.17,11.15,11.16,224400.0,11.16,11.17,11.15,11.16,224400.0
2014-02-10 15:30:00,11.16,11.17,11.16,11.16,229200.0,11.16,11.17,11.16,11.16,229200.0
2014-02-10 15:40:00,11.16,11.17,11.16,11.16,436800.0,11.16,11.17,11.16,11.16,436800.0
2014-02-10 15:50:00,11.16,11.17,11.16,11.17,594600.0,11.16,11.17,11.16,11.17,594600.0
2014-02-11 09:30:00,11.16,11.17,11.13,11.15,166200.0,11.16,11.17,11.13,11.15,166200.0
2014-02-11 09:40:00,11.14,11.17,11.13,11.16,156600.0,11.14,11.17,11.13,11.16,156600.0
2014-02-11 09:50:00,11.16,11.17,11.15,11.17,87000.0,11.16,11.17,11.15,11.17,87000.0
2014-02-11 10:00:00,11.17,11.17,11.16,11.17,101400.0,11.17,11.17,11.16,11.17,101400.0
2014-02-11 10:10:00,11.17,11.18,11.15,11.16,117000.0,11.17,11.18,11.15,11.16,117000.0
2014-02-11 10:20:00,11.16,11.17,11.14,11.16,93000.0,11.16,11.17,11.14,11.16,93000.0
2014-02-11 10:30:00,11.16,11.17,11.14,11.15,120600.0,11.16,11.17,11.14,11.15,120600.0
2014-02-11 10:40:00,11.15,11.16,11.14,11.15,85200.0,11.15,11.16,11.14,11.15,85200.0
2014-02-11 10:50:00,11.15,11.16,11.13,11.13,101400.0,11.15,11.16,11.13,11.13,101400.0
2014-02-11 11:00:00,11.13,11.15,11.12,11.13,86400.0,11.13,11.15,11.12,11.13,86400.0
2014-02-11 11:10:00,11.13,11.14,11.13,11.13,98400.0,11.13,11.14,11.13,11.13,98400.0
2014-02-11 11:20:00,11.13,11.14,11.13,11.14,96600.0,11.13,11.14,11.13,11.14,96600.0
2014-02-11 11:30:00,11.14,11.15,11.13,11.14,147600.0,11.14,11.15,11.13,11.14,147600.0
2014-02-11 11:40:00,11.14,11.14,11.12,11.12,164400.0,11.14,11.14,11.12,11.12,164400.0
2014-02-11 11:50:00,11.12,11.13,11.1,11.1,171600.0,11.12,11.13,11.1,11.1,171600.0
2014-02-11 12:00:00,11.1,11.14,11.1,11.14,141000.0,11.1,11.14,11.1,11.14,141000.0
2014-02-11 12:10:00,11.13,11.13,11.11,11.12,123000.0,11.13,11.13,11.11,11.12,123000.0
2014-02-11 12:20:00,11.11,11.12,11.1,11.1,139200.0,11.11,11.12,11.1,11.1,139200.0
2014-02-11 12:30:00,11.1,11.1,11.08,11.08,138000.0,11.1,11.1,11.08,11.08,138000.0
2014-02-11 12:40:00,11.08,11.11,11.08,11.09,122400.0,11.08,11.11,11.08,11.09,122400.0
2014-02-11 12:50:00,11.1,11.12,11.1,11.12,90600.0,11.1,11.12,11.1,11.12,90600.0
2014-02-11 13:00:00,11.12,11.14,11.12,11.14,90000.0,11.12,11.14,11.12,11.14,90000.0
2014-02-11 13:10:00,11.14,11.17,11.14,11.17,96000.0,11.14,11.17,11.14,11.17,96000.0
2014-02-11 13:20:00,11.16,11.16,11.15,11.16,91200.0,11.16,11.16,11.15,11.16,91200.0
2014-02-11 13:30:00,11.16,11.16,11.15,11.15,85200.0,11.16,11.16,11.15,11.15,85200.0
2014-02-11 13:40:00,11.15,11.16,11.15,11.15,115800.0,11.15,11.16,11.15,11.15,115800.0
2014-02-11 13:50:00,11.15,11.15,11.14,11.14,73200.0,11.15,11.15,11.14,11.14,73200.0
2014-02-11 14:00:00,11.14,11.15,11.14,11.14,92400.0,11.14,11.15,11.14,11.14,92400.0
2014-02-11 14:10:00,11.15,11.15,11.14,11.15,97800.0,11.15,11.15,11.14,11.15,97800.0
2014-02-11 14:20:00,11.15,11.17,11.14,11.14,118200.0,11.15,11.17,11.14,11.14,118200.0
2014-02-11 14:30:00,11.14,11.17,11.14,11.17,104400.0,11.14,11.17,11.14,11.17,104400.0
2014-02-11 14:40:00,11.17,11.17,11.16,11.17,147000.0,11.17,11.17,11.16,11.17,147000.0
2014-02-11 14:50:00,11.17,11.17,11.16,11.17,159600.0,11.17,11.17,11.16,11.17,159600.0
2014-02-11 15:00:00,11.17,11.18,11.17,11.17,205800.0,11.17,11.18,11.17,11.17,205800.0
2014-02-11 15:10:00,11.17,11.18,11.17,11.17,165000.0,11.17,11.18,11.17,11.17,165000.0
2014-02-11 15:20:00,11.17,11.18,11.16,11.17,253800.0,11.17,11.18,11.16,11.17,253800.0
2014-02-11 15:30:00,11.17,11.18,11.16,11.17,325200.0,11.17,11.18,11.16,11.17,325200.0
2014-02-11 15:40:00,11.17,11.18,11.17,11.17,268800.0,11.17,11.18,11.17,11.17,268800.0
2014-02-11 15:50:00,11.17,11.17,11.15,11.16,397200.0,11.17,11.17,11.15,11.16,397200.0
2014-02-12 09:30:00,11.17,11.17,11.13,11.17,138600.0,11.17,11.17,11.13,11.17,138600.0
2014-02-12 09:40:00,11.17,11.17,11.15,11.15,112800.0,11.17,11.17,11.15,11.15,112800.0
2014-02-12 09:50:00,11.16,11.17,11.14,11.16,191400.0,11.16,11.17,11.14,11.16,191400.0
2014-02-12 10:00:00,11.17,11.17,11.11,11.12,128400.0,11.17,11.17,11.11,11.12,128400.0
2014-02-12 10:10:00,11.12,11.13,11.11,11.11,328800.0,11.12,11.13,11.11,11.11,328800.0
2014-02-12 10:20:00,11.12,11.16,11.12,11.16,243000.0,11.12,11.16,11.12,11.16,243000.0
2014-02-12 10:30:00,11.16,11.17,11.16,11.16,156000.0,11.16,11.17,11.16,11.16,156000.0
2014-02-12 10:40:00,11.16,11.16,11.14,11.14,99000.0,11.16,11.16,11.14,11.14,99000.0
2014-02-12 10:50:00,11.15,11.17,11.14,11.17,110400.0,11.15,11.17,11.14,11.17,110400.0
2014-02-12 11:00:00,11.17,11.17,11.15,11.16,105600.0,11.17,11.17,11.15,11.16,105600.0
2014-02-12 11:10:00,11.17,11.17,11.16,11.16,109800.0,11.17,11.17,11.16,11.16,109800.0
2014-02-12 11:20:00,11.16,11.16,11.13,11.15,85200.0,11.16,11.16,11.13,11.15,85200.0
2014-02-12 11:30:00,11.15,11.17,11.14,11.14,79200.0,11.15,11.17,11.14,11.14,79200.0
2014-02-12 11:40:00,11.15,11.16,11.14,11.14,73800.0,11.15,11.16,11.14,11.14,73800.0
2014-02-12 11:50:00,11.14,11.14,11.11,11.12,84600.0,11.14,11.14,11.11,11.12,84600.0
2014-02-12 12:00:00,11.12,11.13,11.12,11.12,74400.0,11.12,11.13,11.12,11.12,74400.0
2014-02-12 12:10:00,11.12,11.15,11.12,11.14,49200.0,11.12,11.15,11.12,11.14,49200.0
2014-02-12 12:20:00,11.14,11.16,11.14,11.15,94800.0,11.14,11.16,11.14,11.15,94800.0
2014-02-12 12:30:00,11.14,11.15,11.12,11.13,95400.0,11.14,11.15,11.12,11.13,95400.0
2014-02-12 12:40:00,11.13,11.14,11.11,11.12,120000.0,11.13,11.14,11.11,11.12,120000.0
2014-02-12 12:50:00,11.13,11.16,11.12,11.13,181200.0,11.13,11.16,11.12,11.13,181200.0
2014-02-12 13:00:00,11.13,11.13,11.1,11.12,102600.0,11.13,11.13,11.1,11.12,102600.0
2014-02-12 13:10:00,11.13,11.13,11.12,11.12,87000.0,11.13,11.13,11.12,11.12,87000.0
2014-02-12 13:20:00,11.12,11.14,11.12,11.14,70800.0,11.12,11.14,11.12,11.14,70800.0
2014-02-12 13:30:00,11.14,11.15,11.12,11.13,110400.0,11.14,11.15,11.12,11.13,110400.0
2014-02-12 13:40:00,11.14,11.15,11.13,11.14,72600.0,11.14,11.15,11.13,11.14,72600.0
2014-02-12 13:50:00,11.14,11.15,11.14,11.14,103800.0,11.14,11.15,11.14,11.14,103800.0
2014-02-12 14:00:00,11.14,11.15,11.13,11.13,97800.0,11.14,11.15,11.13,11.13,97800.0
2014-02-12 14:10:00,11.13,11.14,11.1,11.11,87000.0,11.13,11.14,11.1,11.11,87000.0
2014-02-12 14:20:00,11.11,11.11,11.08,11.1,307800.0,11.11,11.11,11.08,11.1,307800.0
2014-02-12 14:30:00,11.1,11.13,11.1,11.12,94200.0,11.1,11.13,11.1,11.12,94200.0
2014-02-12 14:40:00,11.13,11.13,11.11,11.12,86400.0,11.13,11.13,11.11,11.12,86400.0
2014-02-12 14:50:00,11.12,11.14,11.12,11.14,93000.0,11.12,11.14,11.12,11.14,93000.0
2014-02-12 15:00:00,11.14,11.14,11.1,11.12,236400.0,11.14,11.14,11.1,11.12,236400.0
2014-02-12 15:10:00,11.13,11.15,11.12,11.14,130800.0,11.13,11.15,11.12,11.14,130800.0
2014-02-12 15:20:00,11.14,11.15,11.14,11.15,94200.0,11.14,11.15,11.14,11.15,94200.0
2014-02-12 15:30:00,11.15,11.15,11.12,11.12,250800.0,11.15,11.15,11.12,11.12,250800.0
2014-02-12 15:40:00,11.12,11.13,11.12,11.12,358200.0,11.12,11.13,11.12,11.12,358200.0
2014-02-12 15:50:00,11.12,11.12,11.11,11.12,450600.0,11.12,11.12,11.11,11.12,450600.0
2014-02-13 09:30:00,11.09,11.11,11.06,11.11,200400.0,11.09,11.11,11.06,11.11,200400.0
2014-02-13 09:40:00,11.11,11.11,11.06,11.06,150000.0,11.11,11.11,11.06,11.06,150000.0
2014-02-13 09:50:00,11.06,11.09,11.04,11.05,227400.0,11.06,11.09,11.04,11.05,227400.0
2014-02-13 10:00:00,11.06,11.1,11.06,11.09,139800.0,11.06,11.1,11.06,11.09,139800.0
2014-02-13 10:10:00,11.09,11.1,11.07,11.09,121800.0,11.09,11.1,11.07,11.09,121800.0
2014-02-13 10:20:00,11.09,11.11,11.08,11.1,146400.0,11.09,11.11,11.08,11.1,146400.0
2014-02-13 10:30:00,11.1,11.11,11.09,11.09,199800.0,11.1,11.11,11.09,11.09,199800.0
2014-02-13 10:40:00,11.09,11.12,11.09,11.1,112200.0,11.09,11.12,11.09,11.1,112200.0
2014-02-13 10:50:00,11.1,11.15,11.1,11.15,133200.0,11.1,11.15,11.1,11.15,133200.0
2014-02-13 11:00:00,11.14,11.17,11.14,11.17,91200.0,11.14,11.17,11.14,11.17,91200.0
2014-02-13 11:10:00,11.17,11.19,11.16,11.19,81600.0,11.17,11.19,11.16,11.19,81600.0
2014-02-13 11:20:00,11.18,11.2,11.18,11.2,81600.0,11.18,11.2,11.18,11.2,81600.0
2014-02-13 11:30:00,11.2,11.22,11.2,11.21,79200.0,11.2,11.22,11.2,11.21,79200.0
2014-02-13 11:40:00,11.21,11.22,11.2,11.21,99000.0,11.21,11.22,11.2,11.21,99000.0
2014-02-13 11:50:00,11.21,11.21,11.19,11.2,72600.0,11.21,11.21,11.19,11.2,72600.0
2014-02-13 12:00:00,11.2,11.21,11.19,11.21,115200.0,11.2,11.21,11.19,11.21,115200.0
2014-02-13 12:10:00,11.21,11.22,11.2,11.2,69600.0,11.21,11.22,11.2,11.2,69600.0
2014-02-13 12:20:00,11.2,11.21,11.18,11.18,210000.0,11.2,11.21,11.18,11.18,210000.0
2014-02-13 12:30:00,11.18,11.18,11.17,11.17,102600.0,11.18,11.18,11.17,11.17,102600.0
2014-02-13 12:40:00,11.17,11.17,11.14,11.14,156000.0,11.17,11.17,11.14,11.14,156000.0
2014-02-13 12:50:00,11.14,11.16,11.13,11.16,131400.0,11.14,11.16,11.13,11.16,131400.0
2014-02-13 13:00:00,11.16,11.19,11.16,11.19,103800.0,11.16,11.19,11.16,11.19,103800.0
2014-02-13 13:10:00,11.19,11.2,11.16,11.18,108000.0,11.19,11.2,11.16,11.18,108000.0
2014-02-13 13:20:00,11.18,11.2,11.18,11.18,90000.0,11.18,11.2,11.18,11.18,90000.0
2014-02-13 13:30:00,11.18,11.2,11.16,11.2,81600.0,11.18,11.2,11.16,11.2,81600.0
2014-02-13 13:40:00,11.2,11.2,11.17,11.17,125400.0,11.2,11.2,11.17,11.17,125400.0
2014-02-13 13:50:00,11.17,11.22,11.17,11.22,176400.0,11.17,11.22,11.17,11.22,176400.0
2014-02-13 14:00:00,11.22,11.24,11.21,11.24,106800.0,11.22,11.24,11.21,11.24,106800.0
2014-02-13 14:10:00,11.24,11.25,11.22,11.22,130800.0,11.24,11.25,11.22,11.22,130800.0
2014-02-13 14:20:00,11.22,11.24,11.22,11.23,153000.0,11.22,11.24,11.22,11.23,153000.0
2014-02-13 14:30:00,11.24,11.24,11.2,11.2,368400.0,11.24,11.24,11.2,11.2,368400.0
2014-02-13 14:40:00,11.2,11.2,11.18,11.19,133200.0,11.2,11.2,11.18,11.19,133200.0
2014-02-13 14:50:00,11.18,11.19,11.17,11.18,113400.0,11.18,11.19,11.17,11.18,113400.0
2014-02-13 15:00:00,11.18,11.19,11.18,11.19,101400.0,11.18,11.19,11.18,11.19,101400.0
2014-02-13 15:10:00,11.19,11.2,11.19,11.19,108600.0,11.19,11.2,11.19,11.19,108600.0
2014-02-13 15:20:00,11.19,11.19,11.18,11.19,160200.0,11.19,11.19,11.18,11.19,160200.0
2014-02-13 15:30:00,11.18,11.2,11.18,11.2,138600.0,11.18,11.2,11.18,11.2,138600.0
2014-02-13 15:40:00,11.2,11.21,11.2,11.21,256200.0,11.2,11.21,11.2,11.21,256200.0
2014-02-13 15:50:00,11.21,11.22,11.19,11.2,545400.0,11.21,11.22,11.19,11.2,545400.0
2014-02-14 09:30:00,11.23,11.29,11.19,11.25,346800.0,11.23,11.29,11.19,11.25,346800.0
2014-02-14 09:40:00,11.25,11.27,11.18,11.26,233400.0,11.25,11.27,11.18,11.26,233400.0
2014-02-14 09:50:00,11.17,11.29,11.13,11.17,511800.0,11.17,11.29,11.13,11.17,511800.0
2014-02-14 10:00:00,11.18,11.21,11.16,11.21,281400.0,11.18,11.21,11.16,11.21,281400.0
2014-02-14 10:10:00,11.21,11.26,11.2,11.25,364200.0,11.21,11.26,11.2,11.25,364200.0
2014-02-14 10:20:00,11.25,11.29,11.24,11.29,156000.0,11.25,11.29,11.24,11.29,156000.0
2014-02-14 10:30:00,11.29,11.31,11.28,11.31,163800.0,11.29,11.31,11.28,11.31,163800.0
2014-02-14 10:40:00,11.31,11.52,11.3,11.5,1060200.0,11.31,11.52,11.3,11.5,1060200.0
2014-02-14 10:50:00,11.5,11.5,11.39,11.44,728400.0,11.5,11.5,11.39,11.44,728400.0
2014-02-14 11:00:00,11.44,11.49,11.44,11.49,246600.0,11.44,11.49,11.44,11.49,246600.0
2014-02-14 11:10:00,11.49,11.51,11.47,11.5,371400.0,11.49,11.51,11.47,11.5,371400.0
2014-02-14 11:20:00,11.5,11.51,11.44,11.5,665400.0,11.5,11.51,11.44,11.5,665400.0
2014-02-14 11:30:00,11.5,11.5,11.48,11.49,389400.0,11.5,11.5,11.48,11.49,389400.0
2014-02-14 11:40:00,11.49,11.5,11.45,11.45,439200.0,11.49,11.5,11.45,11.45,439200.0
2014-02-14 11:50:00,11.45,11.46,11.44,11.44,105600.0,11.45,11.46,11.44,11.44,105600.0
2014-02-14 12:00:00,11.44,11.45,11.39,11.39,144600.0,11.44,11.45,11.39,11.39,144600.0
2014-02-14 12:10:00,11.39,11.4,11.37,11.38,168000.0,11.39,11.4,11.37,11.38,168000.0
2014-02-14 12:20:00,11.38,11.41,11.38,11.38,66000.0,11.38,11.41,11.38,11.38,66000.0
2014-02-14 12:30:00,11.38,11.39,11.35,11.35,103800.0,11.38,11.39,11.35,11.35,103800.0
2014-02-14 12:40:00,11.35,11.37,11.35,11.37,97800.0,11.35,11.37,11.35,11.37,97800.0
2014-02-14 12:50:00,11.37,11.37,11.34,11.34,317400.0,11.37,11.37,11.34,11.34,317400.0
2014-02-14 13:00:00,11.34,11.35,11.33,11.34,89400.0,11.34,11.35,11.33,11.34,89400.0
2014-02-14 13:10:00,11.33,11.38,11.33,11.35,239400.0,11.33,11.38,11.33,11.35,239400.0
2014-02-14 13:20:00,11.35,11.37,11.34,11.36,172200.0,11.35,11.37,11.34,11.36,172200.0
2014-02-14 13:30:00,11.37,11.39,11.36,11.37,144600.0,11.37,11.39,11.36,11.37,144600.0
2014-02-14 13:40:00,11.38,11.38,11.35,11.36,105600.0,11.38,11.38,11.35,11.36,105600.0
2014-02-14 13:50:00,11.36,11.36,11.27,11.28,768000.0,11.36,11.36,11.27,11.28,768000.0
2014-02-14 14:00:00,11.28,11.28,11.24,11.24,227400.0,11.28,11.28,11.24,11.24,227400.0
2014-02-14 14:10:00,11.25,11.25,11.22,11.22,173400.0,11.25,11.25,11.22,11.22,173400.0
2014-02-14 14:20:00,11.22,11.22,11.19,11.21,258000.0,11.22,11.22,11.19,11.21,258000.0
2014-02-14 14:30:00,11.21,11.27,11.21,11.26,157200.0,11.21,11.27,11.21,11.26,157200.0
2014-02-14 14:40:00,11.26,11.27,11.22,11.22,295800.0,11.26,11.27,11.22,11.22,295800.0
2014-02-14 14:50:00,11.22,11.24,11.21,11.24,110400.0,11.22,11.24,11.21,11.24,110400.0
2014-02-14 15:00:00,11.24,11.24,11.19,11.23,510600.0,11.24,11.24,11.19,11.23,510600.0
2014-02-14 15:10:00,11.22,11.25,11.22,11.25,427200.0,11.22,11.25,11.22,11.25,427200.0
2014-02-14 15:20:00,11.25,11.26,11.24,11.24,219600.0,11.25,11.26,11.24,11.24,219600.0
2014-02-14 15:30:00,11.24,11.29,11.24,11.28,215400.0,11.24,11.29,11.24,11.28,215400.0
2014-02-14 15:40:00,11.28,11.28,11.26,11.27,289200.0,11.28,11.28,11.26,11.27,289200.0
2014-02-14 15:50:00,11.27,11.27,11.25,11.26,366000.0,11.27,11.27,11.25,11.26,366000.0
2014-02-18 09:30:00,11.28,11.31,11.23,11.27,277200.0,11.28,11.31,11.23,11.27,277200.0
2014-02-18 09:40:00,11.25,11.26,11.18,11.2,267600.0,11.25,11.26,11.18,11.2,267600.0
2014-02-18 09:50:00,11.22,11.23,11.17,11.23,244800.0,11.22,11.23,11.17,11.23,244800.0
2014-02-18 10:00:00,11.22,11.23,11.2,11.22,170400.0,11.22,11.23,11.2,11.22,170400.0
2014-02-18 10:10:00,11.21,11.21,11.14,11.14,177000.0,11.21,11.21,11.14,11.14,177000.0
2014-02-18 10:20:00,11.14,11.14,11.09,11.12,316200.0,11.14,11.14,11.09,11.12,316200.0
2014-02-18 10:30:00,11.12,11.16,11.12,11.15,133200.0,11.12,11.16,11.12,11.15,133200.0
2014-02-18 10:40:00,11.16,11.18,11.16,11.18,93600.0,11.16,11.18,11.16,11.18,93600.0
2014-02-18 10:50:00,11.18,11.21,11.17,11.21,94200.0,11.18,11.21,11.17,11.21,94200.0
2014-02-18 11:00:00,11.2,11.23,11.2,11.22,61800.0,11.2,11.23,11.2,11.22,61800.0
2014-02-18 11:10:00,11.22,11.24,11.22,11.24,111000.0,11.22,11.24,11.22,11.24,111000.0
2014-02-18 11:20:00,11.24,11.27,11.24,11.25,135000.0,11.24,11.27,11.24,11.25,135000.0
2014-02-18 11:30:00,11.25,11.29,11.25,11.28,133200.0,11.25,11.29,11.25,11.28,133200.0
2014-02-18 11:40:00,11.28,11.3,11.28,11.3,103200.0,11.28,11.3,11.28,11.3,103200.0
2014-02-18 11:50:00,11.3,11.32,11.3,11.3,66600.0,11.3,11.32,11.3,11.3,66600.0
2014-02-18 12:00:00,11.3,11.31,11.28,11.28,80400.0,11.3,11.31,11.28,11.28,80400.0
2014-02-18 12:10:00,11.28,11.29,11.27,11.27,52800.0,11.28,11.29,11.27,11.27,52800.0
2014-02-18 12:20:00,11.27,11.28,11.27,11.28,74400.0,11.27,11.28,11.27,11.28,74400.0
2014-02-18 12:30:00,11.28,11.31,11.28,11.31,394800.0,11.28,11.31,11.28,11.31,394800.0
2014-02-18 12:40:00,11.31,11.31,11.29,11.29,105000.0,11.31,11.31,11.29,11.29,105000.0
2014-02-18 12:50:00,11.29,11.29,11.27,11.28,105000.0,11.29,11.29,11.27,11.28,105000.0
2014-02-18 13:00:00,11.28,11.31,11.28,11.3,67800.0,11.28,11.31,11.28,11.3,67800.0
2014-02-18 13:10:00,11.3,11.3,11.29,11.3,88800.0,11.3,11.3,11.29,11.3,88800.0
2014-02-18 13:20:00,11.3,11.3,11.3,11.3,66000.0,11.3,11.3,11.3,11.3,66000.0
2014-02-18 13:30:00,11.3,11.3,11.28,11.28,100800.0,11.3,11.3,11.28,11.28,100800.0
2014-02-18 13:40:00,11.28,11.29,11.27,11.28,85800.0,11.28,11.29,11.27,11.28,85800.0
2014-02-18 13:50:00,11.28,11.29,11.27,11.28,214200.0,11.28,11.29,11.27,11.28,214200.0
2014-02-18 14:00:00,11.28,11.29,11.28,11.28,82800.0,11.28,11.29,11.28,11.28,82800.0
2014-02-18 14:10:00,11.28,11.3,11.28,11.3,61800.0,11.28,11.3,11.28,11.3,61800.0
2014-02-18 14:20:00,11.3,11.3,11.27,11.27,96600.0,11.3,11.3,11.27,11.27,96600.0
2014-02-18 14:30:00,11.27,11.28,11.27,11.27,87000.0,11.27,11.28,11.27,11.27,87000.0
2014-02-18 14:40:00,11.27,11.28,11.27,11.27,124800.0,11.27,11.28,11.27,11.27,124800.0
2014-02-18 14:50:00,11.27,11.27,11.25,11.26,70200.0,11.27,11.27,11.25,11.26,70200.0
2014-02-18 15:00:00,11.26,11.28,11.26,11.28,160800.0,11.26,11.28,11.26,11.28,160800.0
2014-02-18 15:10:00,11.28,11.28,11.27,11.28,201600.0,11.28,11.28,11.27,11.28,201600.0
2014-02-18 15:20:00,11.28,11.28,11.27,11.27,268200.0,11.28,11.28,11.27,11.27,268200.0
2014-02-18 15:30:00,11.27,11.27,11.26,11.27,181800.0,11.27,11.27,11.26,11.27,181800.0
2014-02-18 15:40:00,11.27,11.27,11.27,11.27,208800.0,11.27,11.27,11.27,11.27,208800.0
2014-02-18 15:50:00,11.27,11.27,11.26,11.27,460200.0,11.27,11.27,11.26,11.27,460200.0
2014-02-19 09:30:00,11.24,11.29,11.21,11.27,125400.0,11.24,11.29,11.21,11.27,125400.0
2014-02-19 09:40:00,11.27,11.27,11.21,11.24,114000.0,11.27,11.27,11.21,11.24,114000.0
2014-02-19 09:50:00,11.24,11.29,11.23,11.29,97200.0,11.24,11.29,11.23,11.29,97200.0
2014-02-19 10:00:00,11.29,11.3,11.26,11.28,108600.0,11.29,11.3,11.26,11.28,108600.0
2014-02-19 10:10:00,11.28,11.32,11.28,11.3,115200.0,11.28,11.32,11.28,11.3,115200.0
2014-02-19 10:20:00,11.3,11.31,11.28,11.31,126000.0,11.3,11.31,11.28,11.31,126000.0
2014-02-19 10:30:00,11.31,11.31,11.3,11.31,54600.0,11.31,11.31,11.3,11.31,54600.0
2014-02-19 10:40:00,11.31,11.31,11.27,11.27,104400.0,11.31,11.31,11.27,11.27,104400.0
2014-02-19 10:50:00,11.27,11.29,11.26,11.28,79200.0,11.27,11.29,11.26,11.28,79200.0
2014-02-19 11:00:00,11.28,11.29,11.27,11.28,111600.0,11.28,11.29,11.27,11.28,111600.0
2014-02-19 11:10:00,11.28,11.29,11.28,11.29,63000.0,11.28,11.29,11.28,11.29,63000.0
2014-02-19 11:20:00,11.29,11.32,11.29,11.32,72000.0,11.29,11.32,11.29,11.32,72000.0
2014-02-19 11:30:00,11.32,11.33,11.31,11.31,89400.0,11.32,11.33,11.31,11.31,89400.0
2014-02-19 11:40:00,11.31,11.33,11.31,11.32,75000.0,11.31,11.33,11.31,11.32,75000.0
2014-02-19 11:50:00,11.32,11.32,11.28,11.28,47400.0,11.32,11.32,11.28,11.28,47400.0
2014-02-19 12:00:00,11.28,11.28,11.26,11.26,77400.0,11.28,11.28,11.26,11.26,77400.0
2014-02-19 12:10:00,11.26,11.26,11.22,11.23,82800.0,11.26,11.26,11.22,11.23,82800.0
2014-02-19 12:20:00,11.23,11.23,11.2,11.22,73800.0,11.23,11.23,11.2,11.22,73800.0
2014-02-19 12:30:00,11.22,11.24,11.22,11.23,67800.0,11.22,11.24,11.22,11.23,67800.0
2014-02-19 12:40:00,11.23,11.23,11.21,11.22,64200.0,11.23,11.23,11.21,11.22,64200.0
2014-02-19 12:50:00,11.22,11.24,11.22,11.24,59400.0,11.22,11.24,11.22,11.24,59400.0
2014-02-19 13:00:00,11.23,11.24,11.22,11.23,78000.0,11.23,11.24,11.22,11.23,78000.0
2014-02-19 13:10:00,11.22,11.24,11.22,11.23,51000.0,11.22,11.24,11.22,11.23,51000.0
2014-02-19 13:20:00,11.23,11.25,11.23,11.24,45600.0,11.23,11.25,11.23,11.24,45600.0
2014-02-19 13:30:00,11.24,11.24,11.23,11.23,40200.0,11.24,11.24,11.23,11.23,40200.0
2014-02-19 13:40:00,11.23,11.24,11.23,11.23,53400.0,11.23,11.24,11.23,11.23,53400.0
2014-02-19 13:50:00,11.23,11.24,11.22,11.22,66600.0,11.23,11.24,11.22,11.22,66600.0
2014-02-19 14:00:00,11.22,11.24,11.21,11.24,98400.0,11.22,11.24,11.21,11.24,98400.0
2014-02-19 14:10:00,11.24,11.24,11.22,11.23,81000.0,11.24,11.24,11.22,11.23,81000.0
2014-02-19 14:20:00,11.22,11.24,11.22,11.24,120000.0,11.22,11.24,11.22,11.24,120000.0
2014-02-19 14:30:00,11.24,11.24,11.23,11.23,68400.0,11.24,11.24,11.23,11.23,68400.0
2014-02-19 14:40:00,11.24,11.24,11.22,11.22,76800.0,11.24,11.24,11.22,11.22,76800.0
2014-02-19 14:50:00,11.22,11.24,11.22,11.23,138600.0,11.22,11.24,11.22,11.23,138600.0
2014-02-19 15:00:00,11.23,11.24,11.22,11.23,79800.0,11.23,11.24,11.22,11.23,79800.0
2014-02-19 15:10:00,11.23,11.23,11.2,11.2,133800.0,11.23,11.23,11.2,11.2,133800.0
2014-02-19 15:20:00,11.2,11.2,11.2,11.2,118200.0,11.2,11.2,11.2,11.2,118200.0
2014-02-19 15:30:00,11.2,11.2,11.19,11.2,148800.0,11.2,11.2,11.19,11.2,148800.0
2014-02-19 15:40:00,11.19,11.2,11.18,11.18,195000.0,11.19,11.2,11.18,11.18,195000.0
2014-02-19 15:50:00,11.18,11.18,11.16,11.17,280200.0,11.18,11.18,11.16,11.17,280200.0
2014-02-20 09:30:00,11.16,11.22,11.13,11.16,169200.0,11.16,11.22,11.13,11.16,169200.0
2014-02-20 09:40:00,11.16,11.2,11.16,11.18,92400.0,11.16,11.2,11.16,11.18,92400.0
2014-02-20 09:50:00,11.18,11.19,11.15,11.15,190200.0,11.18,11.19,11.15,11.15,190200.0
2014-02-20 10:00:00,11.15,11.17,11.12,11.14,159000.0,11.15,11.17,11.12,11.14,159000.0
2014-02-20 10:10:00,11.14,11.19,11.13,11.18,100800.0,11.14,11.19,11.13,11.18,100800.0
2014-02-20 10:20:00,11.18,11.2,11.17,11.2,61800.0,11.18,11.2,11.17,11.2,61800.0
2014-02-20 10:30:00,11.2,11.23,11.19,11.23,66600.0,11.2,11.23,11.19,11.23,66600.0
2014-02-20 10:40:00,11.23,11.23,11.22,11.23,71400.0,11.23,11.23,11.22,11.23,71400.0
2014-02-20 10:50:00,11.23,11.23,11.2,11.21,74400.0,11.23,11.23,11.2,11.21,74400.0
2014-02-20 11:00:00,11.21,11.24,11.21,11.22,81000.0,11.21,11.24,11.21,11.22,81000.0
2014-02-20 11:10:00,11.23,11.24,11.22,11.23,71400.0,11.23,11.24,11.22,11.23,71400.0
2014-02-20 11:20:00,11.23,11.24,11.22,11.23,75000.0,11.23,11.24,11.22,11.23,75000.0
2014-02-20 11:30:00,11.24,11.26,11.24,11.25,84600.0,11.24,11.26,11.24,11.25,84600.0
2014-02-20 11:40:00,11.25,11.28,11.25,11.28,67200.0,11.25,11.28,11.25,11.28,67200.0
2014-02-20 11:50:00,11.28,11.28,11.27,11.28,70800.0,11.28,11.28,11.27,11.28,70800.0
2014-02-20 12:00:00,11.28,11.29,11.28,11.29,57600.0,11.28,11.29,11.28,11.29,57600.0
2014-02-20 12:10:00,11.29,11.31,11.29,11.3,72600.0,11.29,11.31,11.29,11.3,72600.0
2014-02-20 12:20:00,11.3,11.33,11.3,11.31,321000.0,11.3,11.33,11.3,11.31,321000.0
2014-02-20 12:30:00,11.31,11.31,11.3,11.3,50400.0,11.31,11.31,11.3,11.3,50400.0
2014-02-20 12:40:00,11.3,11.31,11.29,11.29,62400.0,11.3,11.31,11.29,11.29,62400.0
2014-02-20 12:50:00,11.29,11.29,11.29,11.29,52800.0,11.29,11.29,11.29,11.29,52800.0
2014-02-20 13:00:00,11.29,11.3,11.29,11.29,44400.0,11.29,11.3,11.29,11.29,44400.0
2014-02-20 13:10:00,11.29,11.29,11.29,11.29,54600.0,11.29,11.29,11.29,11.29,54600.0
2014-02-20 13:20:00,11.29,11.31,11.29,11.31,40800.0,11.29,11.31,11.29,11.31,40800.0
2014-02-20 13:30:00,11.31,11.32,11.31,11.32,51600.0,11.31,11.32,11.31,11.32,51600.0
2014-02-20 13:40:00,11.32,11.32,11.31,11.31,65400.0,11.32,11.32,11.31,11.31,65400.0
2014-02-20 13:50:00,11.31,11.33,11.31,11.33,55200.0,11.31,11.33,11.31,11.33,55200.0
2014-02-20 14:00:00,11.33,11.33,11.32,11.33,72000.0,11.33,11.33,11.32,11.33,72000.0
2014-02-20 14:10:00,11.33,11.35,11.33,11.35,87000.0,11.33,11.35,11.33,11.35,87000.0
2014-02-20 14:20:00,11.35,11.36,11.34,11.34,98400.0,11.35,11.36,11.34,11.34,98400.0
2014-02-20 14:30:00,11.35,11.35,11.34,11.35,108600.0,11.35,11.35,11.34,11.35,108600.0
2014-02-20 14:40:00,11.35,11.37,11.35,11.37,78600.0,11.35,11.37,11.35,11.37,78600.0
2014-02-20 14:50:00,11.37,11.37,11.36,11.36,58800.0,11.37,11.37,11.36,11.36,58800.0
2014-02-20 15:00:00,11.36,11.37,11.36,11.37,90000.0,11.36,11.37,11.36,11.37,90000.0
2014-02-20 15:10:00,11.37,11.37,11.36,11.36,134400.0,11.37,11.37,11.36,11.36,134400.0
2014-02-20 15:20:00,11.36,11.36,11.34,11.34,178800.0,11.36,11.36,11.34,11.34,178800.0
2014-02-20 15:30:00,11.34,11.35,11.34,11.34,115800.0,11.34,11.35,11.34,11.34,115800.0
2014-02-20 15:40:00,11.34,11.37,11.34,11.37,229200.0,11.34,11.37,11.34,11.37,229200.0
2014-02-20 15:50:00,11.37,11.37,11.35,11.35,287400.0,11.37,11.37,11.35,11.35,287400.0
2014-02-21 09:30:00,11.36,11.4,11.35,11.36,302400.0,11.36,11.4,11.35,11.36,302400.0
2014-02-21 09:40:00,11.37,11.4,11.35,11.36,369600.0,11.37,11.4,11.35,11.36,369600.0
2014-02-21 09:50:00,11.36,11.41,11.35,11.4,488400.0,11.36,11.41,11.35,11.4,488400.0
2014-02-21 10:00:00,11.41,11.45,11.41,11.42,269400.0,11.41,11.45,11.41,11.42,269400.0
2014-02-21 10:10:00,11.42,11.44,11.42,11.43,72600.0,11.42,11.44,11.42,11.43,72600.0
2014-02-21 10:20:00,11.43,11.43,11.41,11.42,165000.0,11.43,11.43,11.41,11.42,165000.0
2014-02-21 10:30:00,11.42,11.45,11.41,11.44,97200.0,11.42,11.45,11.41,11.44,97200.0
2014-02-21 10:40:00,11.45,11.47,11.45,11.46,58800.0,11.45,11.47,11.45,11.46,58800.0
2014-02-21 10:50:00,11.46,11.49,11.46,11.48,135000.0,11.46,11.49,11.46,11.48,135000.0
2014-02-21 11:00:00,11.48,11.48,11.47,11.48,192000.0,11.48,11.48,11.47,11.48,192000.0
2014-02-21 11:10:00,11.48,11.48,11.47,11.48,129000.0,11.48,11.48,11.47,11.48,129000.0
2014-02-21 11:20:00,11.48,11.49,11.47,11.49,96000.0,11.48,11.49,11.47,11.49,96000.0
2014-02-21 11:30:00,11.49,11.5,11.49,11.5,92400.0,11.49,11.5,11.49,11.5,92400.0
2014-02-21 11:40:00,11.5,11.5,11.49,11.5,113400.0,11.5,11.5,11.49,11.5,113400.0
2014-02-21 11:50:00,11.51,11.51,11.49,11.5,75000.0,11.51,11.51,11.49,11.5,75000.0
2014-02-21 12:00:00,11.51,11.51,11.49,11.49,82800.0,11.51,11.51,11.49,11.49,82800.0
2014-02-21 12:10:00,11.49,11.51,11.49,11.5,73800.0,11.49,11.51,11.49,11.5,73800.0
2014-02-21 12:20:00,11.5,11.5,11.49,11.49,86400.0,11.5,11.5,11.49,11.49,86400.0
2014-02-21 12:30:00,11.49,11.49,11.49,11.49,77400.0,11.49,11.49,11.49,11.49,77400.0
2014-02-21 12:40:00,11.49,11.49,11.45,11.46,87600.0,11.49,11.49,11.45,11.46,87600.0
2014-02-21 12:50:00,11.46,11.46,11.45,11.45,79200.0,11.46,11.46,11.45,11.45,79200.0
2014-02-21 13:00:00,11.45,11.45,11.42,11.43,67800.0,11.45,11.45,11.42,11.43,67800.0
2014-02-21 13:10:00,11.43,11.43,11.42,11.42,54600.0,11.43,11.43,11.42,11.42,54600.0
2014-02-21 13:20:00,11.42,11.45,11.42,11.43,74400.0,11.42,11.45,11.42,11.43,74400.0
2014-02-21 13:30:00,11.43,11.43,11.42,11.42,79800.0,11.43,11.43,11.42,11.42,79800.0
2014-02-21 13:40:00,11.42,11.45,11.42,11.45,63600.0,11.42,11.45,11.42,11.45,63600.0
2014-02-21 13:50:00,11.45,11.45,11.42,11.44,69000.0,11.45,11.45,11.42,11.44,69000.0
2014-02-21 14:00:00,11.44,11.44,11.41,11.41,74400.0,11.44,11.44,11.41,11.41,74400.0
2014-02-21 14:10:00,11.41,11.41,11.38,11.4,113400.0,11.41,11.41,11.38,11.4,113400.0
2014-02-21 14:20:00,11.4,11.42,11.4,11.41,81600.0,11.4,11.42,11.4,11.41,81600.0
2014-02-21 14:30:00,11.41,11.42,11.39,11.4,87000.0,11.41,11.42,11.39,11.4,87000.0
2014-02-21 14:40:00,11.4,11.4,11.39,11.4,80400.0,11.4,11.4,11.39,11.4,80400.0
2014-02-21 14:50:00,11.4,11.41,11.38,11.39,177000.0,11.4,11.41,11.38,11.39,177000.0
2014-02-21 15:00:00,11.4,11.4,11.38,11.39,95400.0,11.4,11.4,11.38,11.39,95400.0
2014-02-21 15:10:00,11.39,11.41,11.38,11.4,131400.0,11.39,11.41,11.38,11.4,131400.0
2014-02-21 15:20:00,11.4,11.41,11.39,11.4,121800.0,11.4,11.41,11.39,11.4,121800.0
2014-02-21 15:30:00,11.4,11.4,11.39,11.4,132600.0,11.4,11.4,11.39,11.4,132600.0
2014-02-21 15:40:00,11.4,11.4,11.39,11.4,192000.0,11.4,11.4,11.39,11.4,192000.0
2014-02-21 15:50:00,11.4,11.4,11.37,11.37,296400.0,11.4,11.4,11.37,11.37,296400.0
2014-02-24 09:30:00,11.37,11.46,11.37,11.42,369600.0,11.37,11.46,11.37,11.42,369600.0
2014-02-24 09:40:00,11.43,11.49,11.43,11.49,225000.0,11.43,11.49,11.43,11.49,225000.0
2014-02-24 09:50:00,11.49,11.5,11.48,11.5,243600.0,11.49,11.5,11.48,11.5,243600.0
2014-02-24 10:00:00,11.49,11.52,11.49,11.49,234600.0,11.49,11.52,11.49,11.49,234600.0
2014-02-24 10:10:00,11.49,11.51,11.49,11.5,258000.0,11.49,11.51,11.49,11.5,258000.0
2014-02-24 10:20:00,11.5,11.51,11.49,11.5,91800.0,11.5,11.51,11.49,11.5,91800.0
2014-02-24 10:30:00,11.51,11.51,11.49,11.49,85200.0,11.51,11.51,11.49,11.49,85200.0
2014-02-24 10:40:00,11.49,11.5,11.48,11.49,151200.0,11.49,11.5,11.48,11.49,151200.0
2014-02-24 10:50:00,11.49,11.5,11.48,11.49,69600.0,11.49,11.5,11.48,11.49,69600.0
2014-02-24 11:00:00,11.49,11.51,11.49,11.5,55800.0,11.49,11.51,11.49,11.5,55800.0
2014-02-24 11:10:00,11.5,11.51,11.5,11.51,77400.0,11.5,11.51,11.5,11.51,77400.0
2014-02-24 11:20:00,11.51,11.51,11.5,11.5,82800.0,11.51,11.51,11.5,11.5,82800.0
2014-02-24 11:30:00,11.5,11.53,11.5,11.52,67200.0,11.5,11.53,11.5,11.52,67200.0
2014-02-24 11:40:00,11.53,11.55,11.53,11.54,106200.0,11.53,11.55,11.53,11.54,106200.0
2014-02-24 11:50:00,11.54,11.56,11.53,11.55,75600.0,11.54,11.56,11.53,11.55,75600.0
2014-02-24 12:00:00,11.55,11.57,11.55,11.56,45000.0,11.55,11.57,11.55,11.56,45000.0
2014-02-24 12:10:00,11.56,11.58,11.56,11.57,69000.0,11.56,11.58,11.56,11.57,69000.0
2014-02-24 12:20:00,11.57,11.57,11.57,11.57,40200.0,11.57,11.57,11.57,11.57,40200.0
2014-02-24 12:30:00,11.57,11.58,11.56,11.57,69600.0,11.57,11.58,11.56,11.57,69600.0
2014-02-24 12:40:00,11.57,11.57,11.56,11.57,84000.0,11.57,11.57,11.56,11.57,84000.0
2014-02-24 12:50:00,11.57,11.58,11.56,11.58,72000.0,11.57,11.58,11.56,11.58,72000.0
2014-02-24 13:00:00,11.58,11.6,11.58,11.58,294000.0,11.58,11.6,11.58,11.58,294000.0
2014-02-24 13:10:00,11.57,11.58,11.56,11.56,42000.0,11.57,11.58,11.56,11.56,42000.0
2014-02-24 13:20:00,11.56,11.56,11.53,11.53,62400.0,11.56,11.56,11.53,11.53,62400.0
2014-02-24 13:30:00,11.53,11.55,11.52,11.52,64200.0,11.53,11.55,11.52,11.52,64200.0
2014-02-24 13:40:00,11.52,11.52,11.51,11.52,54000.0,11.52,11.52,11.51,11.52,54000.0
2014-02-24 13:50:00,11.52,11.54,11.52,11.54,64200.0,11.52,11.54,11.52,11.54,64200.0
2014-02-24 14:00:00,11.54,11.56,11.54,11.56,58200.0,11.54,11.56,11.54,11.56,58200.0
2014-02-24 14:10:00,11.56,11.56,11.56,11.56,45600.0,11.56,11.56,11.56,11.56,45600.0
2014-02-24 14:20:00,11.56,11.57,11.56,11.56,78000.0,11.56,11.57,11.56,11.56,78000.0
2014-02-24 14:30:00,11.56,11.57,11.56,11.56,66600.0,11.56,11.57,11.56,11.56,66600.0
2014-02-24 14:40:00,11.56,11.57,11.56,11.56,60600.0,11.56,11.57,11.56,11.56,60600.0
2014-02-24 14:50:00,11.56,11.57,11.56,11.56,81600.0,11.56,11.57,11.56,11.56,81600.0
2014-02-24 15:00:00,11.56,11.56,11.53,11.53,72600.0,11.56,11.56,11.53,11.53,72600.0
2014-02-24 15:10:00,11.53,11.54,11.52,11.52,72600.0,11.53,11.54,11.52,11.52,72600.0
2014-02-24 15:20:00,11.52,11.53,11.51,11.51,126600.0,11.52,11.53,11.51,11.51,126600.0
2014-02-24 15:30:00,11.51,11.52,11.51,11.52,136800.0,11.51,11.52,11.51,11.52,136800.0
2014-02-24 15:40:00,11.52,11.52,11.51,11.52,180600.0,11.52,11.52,11.51,11.52,180600.0
2014-02-24 15:50:00,11.51,11.51,11.48,11.49,360000.0,11.51,11.51,11.48,11.49,360000.0
2014-02-25 09:30:00,11.46,11.48,11.4,11.43,111000.0,11.46,11.48,11.4,11.43,111000.0
2014-02-25 09:40:00,11.43,11.44,11.4,11.4,357000.0,11.43,11.44,11.4,11.4,357000.0
2014-02-25 09:50:00,11.4,11.41,11.37,11.4,130800.0,11.4,11.41,11.37,11.4,130800.0
2014-02-25 10:00:00,11.4,11.4,11.36,11.38,46800.0,11.4,11.4,11.36,11.38,46800.0
2014-02-25 10:10:00,11.38,11.39,11.35,11.38,53400.0,11.38,11.39,11.35,11.38,53400.0
2014-02-25 10:20:00,11.38,11.38,11.34,11.35,48600.0,11.38,11.38,11.34,11.35,48600.0
2014-02-25 10:30:00,11.35,11.37,11.34,11.37,33600.0,11.35,11.37,11.34,11.37,33600.0
2014-02-25 10:40:00,11.38,11.38,11.35,11.36,39600.0,11.38,11.38,11.35,11.36,39600.0
2014-02-25 10:50:00,11.35,11.39,11.35,11.38,214800.0,11.35,11.39,11.35,11.38,214800.0
2014-02-25 11:00:00,11.38,11.4,11.35,11.36,177000.0,11.38,11.4,11.35,11.36,177000.0
2014-02-25 11:10:00,11.36,11.41,11.36,11.38,157200.0,11.36,11.41,11.36,11.38,157200.0
2014-02-25 11:20:00,11.38,11.41,11.36,11.38,142200.0,11.38,11.41,11.36,11.38,142200.0
2014-02-25 11:30:00,11.38,11.38,11.34,11.37,219600.0,11.38,11.38,11.34,11.37,219600.0
2014-02-25 11:40:00,11.37,11.38,11.36,11.38,36600.0,11.37,11.38,11.36,11.38,36600.0
2014-02-25 11:50:00,11.38,11.38,11.31,11.32,123000.0,11.38,11.38,11.31,11.32,123000.0
2014-02-25 12:00:00,11.32,11.32,11.29,11.31,106800.0,11.32,11.32,11.29,11.31,106800.0
2014-02-25 12:10:00,11.31,11.33,11.29,11.33,60600.0,11.31,11.33,11.29,11.33,60600.0
2014-02-25 12:20:00,11.33,11.34,11.32,11.34,45000.0,11.33,11.34,11.32,11.34,45000.0
2014-02-25 12:30:00,11.33,11.34,11.33,11.33,43800.0,11.33,11.34,11.33,11.33,43800.0
2014-02-25 12:40:00,11.33,11.34,11.32,11.33,34200.0,11.33,11.34,11.32,11.33,34200.0
2014-02-25 12:50:00,11.33,11.33,11.31,11.31,45000.0,11.33,11.33,11.31,11.31,45000.0
2014-02-25 13:00:00,11.31,11.33,11.31,11.33,69000.0,11.31,11.33,11.31,11.33,69000.0
2014-02-25 13:10:00,11.34,11.35,11.33,11.34,43200.0,11.34,11.35,11.33,11.34,43200.0
2014-02-25 13:20:00,11.34,11.34,11.33,11.34,30000.0,11.34,11.34,11.33,11.34,30000.0
2014-02-25 13:30:00,11.34,11.36,11.34,11.35,67200.0,11.34,11.36,11.34,11.35,67200.0
2014-02-25 13:40:00,11.35,11.36,11.34,11.35,66600.0,11.35,11.36,11.34,11.35,66600.0
2014-02-25 13:50:00,11.36,11.36,11.35,11.35,39000.0,11.36,11.36,11.35,11.35,39000.0
2014-02-25 14:00:00,11.35,11.36,11.33,11.34,143400.0,11.35,11.36,11.33,11.34,143400.0
2014-02-25 14:10:00,11.34,11.34,11.32,11.33,37800.0,11.34,11.34,11.32,11.33,37800.0
2014-02-25 14:20:00,11.33,11.34,11.32,11.32,42000.0,11.33,11.34,11.32,11.32,42000.0
2014-02-25 14:30:00,11.33,11.34,11.31,11.31,40200.0,11.33,11.34,11.31,11.31,40200.0
2014-02-25 14:40:00,11.32,11.33,11.31,11.31,60000.0,11.32,11.33,11.31,11.31,60000.0
2014-02-25 14:50:00,11.31,11.33,11.31,11.33,49800.0,11.31,11.33,11.31,11.33,49800.0
2014-02-25 15:00:00,11.32,11.33,11.31,11.33,78600.0,11.32,11.33,11.31,11.33,78600.0
2014-02-25 15:10:00,11.33,11.33,11.31,11.31,75600.0,11.33,11.33,11.31,11.31,75600.0
2014-02-25 15:20:00,11.31,11.31,11.3,11.31,75000.0,11.31,11.31,11.3,11.31,75000.0
2014-02-25 15:30:00,11.31,11.31,11.3,11.3,73200.0,11.31,11.31,11.3,11.3,73200.0
2014-02-25 15:40:00,11.3,11.31,11.29,11.31,151200.0,11.3,11.31,11.29,11.31,151200.0
2014-02-25 15:50:00,11.3,11.31,11.29,11.31,278400.0,11.3,11.31,11.29,11.31,278400.0
2014-02-26 09:30:00,11.31,11.34,11.28,11.32,115200.0,11.31,11.34,11.28,11.32,115200.0
2014-02-26 09:40:00,11.3,11.32,11.28,11.31,322200.0,11.3,11.32,11.28,11.31,322200.0
2014-02-26 09:50:00,11.31,11.33,11.3,11.33,74400.0,11.31,11.33,11.3,11.33,74400.0
2014-02-26 10:00:00,11.33,11.38,11.33,11.34,106800.0,11.33,11.38,11.33,11.34,106800.0
2014-02-26 10:10:00,11.35,11.4,11.35,11.38,90000.0,11.35,11.4,11.35,11.38,90000.0
2014-02-26 10:20:00,11.38,11.42,11.38,11.41,90000.0,11.38,11.42,11.38,11.41,90000.0
2014-02-26 10:30:00,11.42,11.42,11.4,11.4,46200.0,11.42,11.42,11.4,11.4,46200.0
2014-02-26 10:40:00,11.4,11.4,11.33,11.33,76200.0,11.4,11.4,11.33,11.33,76200.0
2014-02-26 10:50:00,11.34,11.35,11.33,11.34,65400.0,11.34,11.35,11.33,11.34,65400.0
2014-02-26 11:00:00,11.34,11.34,11.32,11.32,99600.0,11.34,11.34,11.32,11.32,99600.0
2014-02-26 11:10:00,11.32,11.34,11.32,11.34,76200.0,11.32,11.34,11.32,11.34,76200.0
2014-02-26 11:20:00,11.34,11.34,11.33,11.33,30000.0,11.34,11.34,11.33,11.33,30000.0
2014-02-26 11:30:00,11.34,11.34,11.31,11.31,45600.0,11.34,11.34,11.31,11.31,45600.0
2014-02-26 11:40:00,11.31,11.31,11.3,11.31,38400.0,11.31,11.31,11.3,11.31,38400.0
2014-02-26 11:50:00,11.32,11.33,11.31,11.33,72000.0,11.32,11.33,11.31,11.33,72000.0
2014-02-26 12:00:00,11.33,11.35,11.32,11.34,247200.0,11.33,11.35,11.32,11.34,247200.0
2014-02-26 12:10:00,11.34,11.36,11.34,11.35,30600.0,11.34,11.36,11.34,11.35,30600.0
2014-02-26 12:20:00,11.35,11.37,11.35,11.37,46200.0,11.35,11.37,11.35,11.37,46200.0
2014-02-26 12:30:00,11.37,11.39,11.36,11.39,55800.0,11.37,11.39,11.36,11.39,55800.0
2014-02-26 12:40:00,11.38,11.38,11.38,11.38,25800.0,11.38,11.38,11.38,11.38,25800.0
2014-02-26 12:50:00,11.38,11.38,11.38,11.38,18000.0,11.38,11.38,11.38,11.38,18000.0
2014-02-26 13:00:00,11.38,11.38,11.35,11.36,41400.0,11.38,11.38,11.35,11.36,41400.0
2014-02-26 13:10:00,11.37,11.37,11.34,11.36,26400.0,11.37,11.37,11.34,11.36,26400.0
2014-02-26 13:20:00,11.35,11.37,11.35,11.35,18600.0,11.35,11.37,11.35,11.35,18600.0
2014-02-26 13:30:00,11.36,11.37,11.35,11.35,11400.0,11.36,11.37,11.35,11.35,11400.0
2014-02-26 13:40:00,11.35,11.36,11.35,11.36,34800.0,11.35,11.36,11.35,11.36,34800.0
2014-02-26 13:50:00,11.36,11.37,11.33,11.33,55200.0,11.36,11.37,11.33,11.33,55200.0
2014-02-26 14:00:00,11.33,11.34,11.31,11.31,38400.0,11.33,11.34,11.31,11.31,38400.0
2014-02-26 14:10:00,11.31,11.32,11.29,11.29,40800.0,11.31,11.32,11.29,11.29,40800.0
2014-02-26 14:20:00,11.29,11.3,11.27,11.28,48600.0,11.29,11.3,11.27,11.28,48600.0
2014-02-26 14:30:00,11.27,11.29,11.26,11.28,54000.0,11.27,11.29,11.26,11.28,54000.0
2014-02-26 14:40:00,11.28,11.29,11.27,11.28,49200.0,11.28,11.29,11.27,11.28,49200.0
2014-02-26 14:50:00,11.28,11.29,11.28,11.28,30600.0,11.28,11.29,11.28,11.28,30600.0
2014-02-26 15:00:00,11.28,11.29,11.28,11.28,58200.0,11.28,11.29,11.28,11.28,58200.0
2014-02-26 15:10:00,11.28,11.29,11.27,11.28,102600.0,11.28,11.29,11.27,11.28,102600.0
2014-02-26 15:20:00,11.28,11.28,11.26,11.27,67800.0,11.28,11.28,11.26,11.27,67800.0
2014-02-26 15:30:00,11.27,11.29,11.27,11.28,83400.0,11.27,11.29,11.27,11.28,83400.0
2014-02-26 15:40:00,11.28,11.3,11.28,11.28,136200.0,11.28,11.3,11.28,11.28,136200.0
2014-02-26 15:50:00,11.28,11.31,11.28,11.31,251400.0,11.28,11.31,11.28,11.31,251400.0
2014-02-27 09:30:00,11.29,11.31,11.27,11.28,66000.0,11.29,11.31,11.27,11.28,66000.0
2014-02-27 09:40:00,11.28,11.28,11.2,11.21,143400.0,11.28,11.28,11.2,11.21,143400.0
2014-02-27 09:50:00,11.21,11.21,11.16,11.16,68400.0,11.21,11.21,11.16,11.16,68400.0
2014-02-27 10:00:00,11.17,11.18,11.14,11.15,195600.0,11.17,11.18,11.14,11.15,195600.0
2014-02-27 10:10:00,11.15,11.22,11.15,11.22,378000.0,11.15,11.22,11.15,11.22,378000.0
2014-02-27 10:20:00,11.21,11.27,11.2,11.27,91800.0,11.21,11.27,11.2,11.27,91800.0
2014-02-27 10:30:00,11.26,11.31,11.26,11.31,118800.0,11.26,11.31,11.26,11.31,118800.0
2014-02-27 10:40:00,11.31,11.33,11.29,11.31,211200.0,11.31,11.33,11.29,11.31,211200.0
2014-02-27 10:50:00,11.31,11.32,11.29,11.3,292200.0,11.31,11.32,11.29,11.3,292200.0
2014-02-27 11:00:00,11.3,11.34,11.29,11.34,64800.0,11.3,11.34,11.29,11.34,64800.0
2014-02-27 11:10:00,11.34,11.37,11.33,11.37,148800.0,11.34,11.37,11.33,11.37,148800.0
2014-02-27 11:20:00,11.37,11.39,11.37,11.37,63000.0,11.37,11.39,11.37,11.37,63000.0
2014-02-27 11:30:00,11.36,11.38,11.35,11.38,73200.0,11.36,11.38,11.35,11.38,73200.0
2014-02-27 11:40:00,11.38,11.42,11.38,11.42,232200.0,11.38,11.42,11.38,11.42,232200.0
2014-02-27 11:50:00,11.41,11.41,11.35,11.37,449400.0,11.41,11.41,11.35,11.37,449400.0
2014-02-27 12:00:00,11.37,11.38,11.35,11.36,26400.0,11.37,11.38,11.35,11.36,26400.0
2014-02-27 12:10:00,11.36,11.37,11.35,11.35,36600.0,11.36,11.37,11.35,11.35,36600.0
2014-02-27 12:20:00,11.36,11.36,11.31,11.33,553800.0,11.36,11.36,11.31,11.33,553800.0
2014-02-27 12:30:00,11.33,11.35,11.32,11.34,68400.0,11.33,11.35,11.32,11.34,68400.0
2014-02-27 12:40:00,11.34,11.35,11.33,11.33,78600.0,11.34,11.35,11.33,11.33,78600.0
2014-02-27 12:50:00,11.34,11.35,11.32,11.34,47400.0,11.34,11.35,11.32,11.34,47400.0
2014-02-27 13:00:00,11.34,11.36,11.33,11.34,31800.0,11.34,11.36,11.33,11.34,31800.0
2014-02-27 13:10:00,11.34,11.36,11.32,11.33,32400.0,11.34,11.36,11.32,11.33,32400.0
2014-02-27 13:20:00,11.33,11.34,11.32,11.33,49800.0,11.33,11.34,11.32,11.33,49800.0
2014-02-27 13:30:00,11.33,11.35,11.33,11.35,13200.0,11.33,11.35,11.33,11.35,13200.0
2014-02-27 13:40:00,11.35,11.35,11.34,11.34,43200.0,11.35,11.35,11.34,11.34,43200.0
2014-02-27 13:50:00,11.34,11.36,11.34,11.35,43200.0,11.34,11.36,11.34,11.35,43200.0
2014-02-27 14:00:00,11.35,11.37,11.35,11.37,36600.0,11.35,11.37,11.35,11.37,36600.0
2014-02-27 14:10:00,11.37,11.37,11.33,11.33,61200.0,11.37,11.37,11.33,11.33,61200.0
2014-02-27 14:20:00,11.34,11.34,11.32,11.33,97800.0,11.34,11.34,11.32,11.33,97800.0
2014-02-27 14:30:00,11.34,11.35,11.33,11.33,66600.0,11.34,11.35,11.33,11.33,66600.0
2014-02-27 14:40:00,11.33,11.34,11.32,11.32,65400.0,11.33,11.34,11.32,11.32,65400.0
2014-02-27 14:50:00,11.32,11.34,11.32,11.34,49800.0,11.32,11.34,11.32,11.34,49800.0
2014-02-27 15:00:00,11.33,11.35,11.33,11.34,74400.0,11.33,11.35,11.33,11.34,74400.0
2014-02-27 15:10:00,11.34,11.35,11.33,11.34,66000.0,11.34,11.35,11.33,11.34,66000.0
2014-02-27 15:20:00,11.33,11.34,11.32,11.32,425400.0,11.33,11.34,11.32,11.32,425400.0
2014-02-27 15:30:00,11.33,11.35,11.32,11.35,52200.0,11.33,11.35,11.32,11.35,52200.0
2014-02-27 15:40:00,11.35,11.36,11.34,11.34,91200.0,11.35,11.36,11.34,11.34,91200.0
2014-02-27 15:50:00,11.34,11.37,11.34,11.37,249600.0,11.34,11.37,11.34,11.37,249600.0
2014-02-28 09:30:00,11.37,11.47,11.36,11.46,265800.0,11.37,11.47,11.36,11.46,265800.0
2014-02-28 09:40:00,11.45,11.58,11.43,11.58,535200.0,11.45,11.58,11.43,11.58,535200.0
2014-02-28 09:50:00,11.58,11.62,11.56,11.57,240000.0,11.58,11.62,11.56,11.57,240000.0
2014-02-28 10:00:00,11.58,11.65,11.58,11.63,459600.0,11.58,11.65,11.58,11.63,459600.0
2014-02-28 10:10:00,11.63,11.67,11.61,11.66,501000.0,11.63,11.67,11.61,11.66,501000.0
2014-02-28 10:20:00,11.66,11.72,11.66,11.71,335400.0,11.66,11.72,11.66,11.71,335400.0
2014-02-28 10:30:00,11.72,11.77,11.71,11.75,333600.0,11.72,11.77,11.71,11.75,333600.0
2014-02-28 10:40:00,11.75,11.78,11.74,11.78,399000.0,11.75,11.78,11.74,11.78,399000.0
2014-02-28 10:50:00,11.77,11.8,11.76,11.8,254400.0,11.77,11.8,11.76,11.8,254400.0
2014-02-28 11:00:00,11.8,11.81,11.77,11.77,106200.0,11.8,11.81,11.77,11.77,106200.0
2014-02-28 11:10:00,11.77,11.78,11.7,11.7,189000.0,11.77,11.78,11.7,11.7,189000.0
2014-02-28 11:20:00,11.7,11.74,11.7,11.72,159000.0,11.7,11.74,11.7,11.72,159000.0
2014-02-28 11:30:00,11.72,11.73,11.71,11.71,79200.0,11.72,11.73,11.71,11.71,79200.0
2014-02-28 11:40:00,11.71,11.73,11.71,11.72,63000.0,11.71,11.73,11.71,11.72,63000.0
2014-02-28 11:50:00,11.72,11.75,11.71,11.75,91200.0,11.72,11.75,11.71,11.75,91200.0
2014-02-28 12:00:00,11.75,11.76,11.74,11.75,77400.0,11.75,11.76,11.74,11.75,77400.0
2014-02-28 12:10:00,11.75,11.76,11.74,11.74,30600.0,11.75,11.76,11.74,11.74,30600.0
2014-02-28 12:20:00,11.75,11.75,11.73,11.74,100200.0,11.75,11.75,11.73,11.74,100200.0
2014-02-28 12:30:00,11.75,11.75,11.72,11.74,82200.0,11.75,11.75,11.72,11.74,82200.0
2014-02-28 12:40:00,11.73,11.75,11.73,11.74,61800.0,11.73,11.75,11.73,11.74,61800.0
2014-02-28 12:50:00,11.74,11.76,11.74,11.75,96000.0,11.74,11.76,11.74,11.75,96000.0
2014-02-28 13:00:00,11.75,11.76,11.74,11.75,58800.0,11.75,11.76,11.74,11.75,58800.0
2014-02-28 13:10:00,11.75,11.76,11.74,11.74,96000.0,11.75,11.76,11.74,11.74,96000.0
2014-02-28 13:20:00,11.74,11.75,11.73,11.74,93600.0,11.74,11.75,11.73,11.74,93600.0
2014-02-28 13:30:00,11.73,11.74,11.69,11.69,134400.0,11.73,11.74,11.69,11.69,134400.0
2014-02-28 13:40:00,11.69,11.7,11.67,11.67,94800.0,11.69,11.7,11.67,11.67,94800.0
2014-02-28 13:50:00,11.68,11.69,11.67,11.68,139200.0,11.68,11.69,11.67,11.68,139200.0
2014-02-28 14:00:00,11.68,11.68,11.67,11.67,49800.0,11.68,11.68,11.67,11.67,49800.0
2014-02-28 14:10:00,11.67,11.67,11.64,11.65,85200.0,11.67,11.67,11.64,11.65,85200.0
2014-02-28 14:20:00,11.64,11.65,11.62,11.64,267000.0,11.64,11.65,11.62,11.64,267000.0
2014-02-28 14:30:00,11.65,11.65,11.63,11.64,129600.0,11.65,11.65,11.63,11.64,129600.0
2014-02-28 14:40:00,11.64,11.65,11.61,11.62,178200.0,11.64,11.65,11.61,11.62,178200.0
2014-02-28 14:50:00,11.62,11.62,11.59,11.6,72000.0,11.62,11.62,11.59,11.6,72000.0
2014-02-28 15:00:00,11.6,11.6,11.56,11.56,141600.0,11.6,11.6,11.56,11.56,141600.0
2014-02-28 15:10:00,11.56,11.57,11.53,11.55,272400.0,11.56,11.57,11.53,11.55,272400.0
2014-02-28 15:20:00,11.55,11.58,11.55,11.57,135600.0,11.55,11.58,11.55,11.57,135600.0
2014-02-28 15:30:00,11.57,11.59,11.56,11.59,159600.0,11.57,11.59,11.56,11.59,159600.0
2014-02-28 15:40:00,11.59,11.66,11.59,11.61,531600.0,11.59,11.66,11.59,11.61,531600.0
2014-02-28 15:50:00,11.61,11.63,11.61,11.63,582000.0,11.61,11.63,11.61,11.63,582000.0
2014-03-03 09:30:00,11.56,11.58,11.46,11.51,225600.0,11.56,11.58,11.46,11.51,225600.0
2014-03-03 09:40:00,11.53,11.56,11.49,11.56,323400.0,11.53,11.56,11.49,11.56,323400.0
2014-03-03 09:50:00,11.55,11.58,11.54,11.54,80400.0,11.55,11.58,11.54,11.54,80400.0
2014-03-03 10:00:00,11.56,11.57,11.52,11.54,337200.0,11.56,11.57,11.52,11.54,337200.0
2014-03-03 10:10:00,11.54,11.56,11.52,11.52,340800.0,11.54,11.56,11.52,11.52,340800.0
2014-03-03 10:20:00,11.52,11.55,11.51,11.54,299400.0,11.52,11.55,11.51,11.54,299400.0
2014-03-03 10:30:00,11.53,11.53,11.5,11.52,237000.0,11.53,11.53,11.5,11.52,237000.0
2014-03-03 10:40:00,11.52,11.54,11.51,11.54,167400.0,11.52,11.54,11.51,11.54,167400.0
2014-03-03 10:50:00,11.55,11.57,11.52,11.57,101400.0,11.55,11.57,11.52,11.57,101400.0
2014-03-03 11:00:00,11.58,11.58,11.51,11.51,121800.0,11.58,11.58,11.51,11.51,121800.0
2014-03-03 11:10:00,11.51,11.53,11.49,11.49,124800.0,11.51,11.53,11.49,11.49,124800.0
2014-03-03 11:20:00,11.49,11.52,11.48,11.52,106800.0,11.49,11.52,11.48,11.52,106800.0
2014-03-03 11:30:00,11.52,11.54,11.51,11.53,88200.0,11.52,11.54,11.51,11.53,88200.0
2014-03-03 11:40:00,11.53,11.55,11.52,11.54,43800.0,11.53,11.55,11.52,11.54,43800.0
2014-03-03 11:50:00,11.55,11.55,11.51,11.53,190800.0,11.55,11.55,11.51,11.53,190800.0
2014-03-03 12:00:00,11.53,11.56,11.52,11.53,256800.0,11.53,11.56,11.52,11.53,256800.0
2014-03-03 12:10:00,11.54,11.57,11.53,11.56,69600.0,11.54,11.57,11.53,11.56,69600.0
2014-03-03 12:20:00,11.56,11.59,11.56,11.57,55800.0,11.56,11.59,11.56,11.57,55800.0
2014-03-03 12:30:00,11.57,11.6,11.57,11.57,107400.0,11.57,11.6,11.57,11.57,107400.0
2014-03-03 12:40:00,11.58,11.58,11.56,11.56,75600.0,11.58,11.58,11.56,11.56,75600.0
2014-03-03 12:50:00,11.56,11.56,11.53,11.56,60600.0,11.56,11.56,11.53,11.56,60600.0
2014-03-03 13:00:00,11.56,11.56,11.54,11.55,88800.0,11.56,11.56,11.54,11.55,88800.0
2014-03-03 13:10:00,11.55,11.55,11.54,11.54,54000.0,11.55,11.55,11.54,11.54,54000.0
2014-03-03 13:20:00,11.54,11.55,11.53,11.54,69600.0,11.54,11.55,11.53,11.54,69600.0
2014-03-03 13:30:00,11.54,11.54,11.51,11.53,155400.0,11.54,11.54,11.51,11.53,155400.0
2014-03-03 13:40:00,11.53,11.57,11.53,11.54,134400.0,11.53,11.57,11.53,11.54,134400.0
2014-03-03 13:50:00,11.53,11.57,11.53,11.57,90000.0,11.53,11.57,11.53,11.57,90000.0
2014-03-03 14:00:00,11.56,11.57,11.56,11.57,48600.0,11.56,11.57,11.56,11.57,48600.0
2014-03-03 14:10:00,11.57,11.57,11.56,11.56,111000.0,11.57,11.57,11.56,11.56,111000.0
2014-03-03 14:20:00,11.56,11.57,11.54,11.54,105000.0,11.56,11.57,11.54,11.54,105000.0
2014-03-03 14:30:00,11.54,11.54,11.52,11.52,90000.0,11.54,11.54,11.52,11.52,90000.0
2014-03-03 14:40:00,11.52,11.55,11.51,11.53,300000.0,11.52,11.55,11.51,11.53,300000.0
2014-03-03 14:50:00,11.54,11.54,11.52,11.52,73800.0,11.54,11.54,11.52,11.52,73800.0
2014-03-03 15:00:00,11.52,11.52,11.49,11.49,137400.0,11.52,11.52,11.49,11.49,137400.0
2014-03-03 15:10:00,11.49,11.49,11.47,11.48,134400.0,11.49,11.49,11.47,11.48,134400.0
2014-03-03 15:20:00,11.48,11.49,11.46,11.49,262800.0,11.48,11.49,11.46,11.49,262800.0
2014-03-03 15:30:00,11.49,11.52,11.48,11.52,256200.0,11.49,11.52,11.48,11.52,256200.0
2014-03-03 15:40:00,11.52,11.52,11.5,11.5,376800.0,11.52,11.52,11.5,11.5,376800.0
2014-03-03 15:50:00,11.5,11.51,11.49,11.51,522000.0,11.5,11.51,11.49,11.51,522000.0
2014-03-04 09:30:00,11.58,11.64,11.53,11.62,214800.0,11.58,11.64,11.53,11.62,214800.0
2014-03-04 09:40:00,11.62,11.66,11.58,11.6,365400.0,11.62,11.66,11.58,11.6,365400.0
2014-03-04 09:50:00,11.6,11.6,11.56,11.58,129600.0,11.6,11.6,11.56,11.58,129600.0
2014-03-04 10:00:00,11.59,11.62,11.57,11.6,177600.0,11.59,11.62,11.57,11.6,177600.0
2014-03-04 10:10:00,11.6,11.63,11.59,11.62,122400.0,11.6,11.63,11.59,11.62,122400.0
2014-03-04 10:20:00,11.62,11.63,11.6,11.61,72000.0,11.62,11.63,11.6,11.61,72000.0
2014-03-04 10:30:00,11.62,11.63,11.59,11.62,106200.0,11.62,11.63,11.59,11.62,106200.0
2014-03-04 10:40:00,11.62,11.63,11.6,11.6,60600.0,11.62,11.63,11.6,11.6,60600.0
2014-03-04 10:50:00,11.61,11.63,11.61,11.63,80400.0,11.61,11.63,11.61,11.63,80400.0
2014-03-04 11:00:00,11.63,11.63,11.61,11.62,54600.0,11.63,11.63,11.61,11.62,54600.0
2014-03-04 11:10:00,11.62,11.63,11.61,11.62,84600.0,11.62,11.63,11.61,11.62,84600.0
2014-03-04 11:20:00,11.62,11.63,11.61,11.63,75600.0,11.62,11.63,11.61,11.63,75600.0
2014-03-04 11:30:00,11.62,11.63,11.62,11.63,78000.0,11.62,11.63,11.62,11.63,78000.0
2014-03-04 11:40:00,11.63,11.65,11.62,11.63,323400.0,11.63,11.65,11.62,11.63,323400.0
2014-03-04 11:50:00,11.64,11.66,11.63,11.66,290400.0,11.64,11.66,11.63,11.66,290400.0
2014-03-04 12:00:00,11.66,11.69,11.65,11.68,232200.0,11.66,11.69,11.65,11.68,232200.0
2014-03-04 12:10:00,11.69,11.73,11.68,11.73,319200.0,11.69,11.73,11.68,11.73,319200.0
2014-03-04 12:20:00,11.73,11.73,11.71,11.71,330000.0,11.73,11.73,11.71,11.71,330000.0
2014-03-04 12:30:00,11.71,11.72,11.68,11.68,136800.0,11.71,11.72,11.68,11.68,136800.0
2014-03-04 12:40:00,11.68,11.69,11.67,11.69,109200.0,11.68,11.69,11.67,11.69,109200.0
2014-03-04 12:50:00,11.69,11.69,11.67,11.68,47400.0,11.69,11.69,11.67,11.68,47400.0
2014-03-04 13:00:00,11.69,11.69,11.68,11.68,35400.0,11.69,11.69,11.68,11.68,35400.0
2014-03-04 13:10:00,11.68,11.68,11.67,11.68,49800.0,11.68,11.68,11.67,11.68,49800.0
2014-03-04 13:20:00,11.67,11.68,11.66,11.67,31200.0,11.67,11.68,11.66,11.67,31200.0
2014-03-04 13:30:00,11.67,11.67,11.66,11.67,39600.0,11.67,11.67,11.66,11.67,39600.0
2014-03-04 13:40:00,11.67,11.68,11.65,11.66,31800.0,11.67,11.68,11.65,11.66,31800.0
2014-03-04 13:50:00,11.65,11.66,11.63,11.64,63600.0,11.65,11.66,11.63,11.64,63600.0
2014-03-04 14:00:00,11.64,11.64,11.6,11.6,190200.0,11.64,11.64,11.6,11.6,190200.0
2014-03-04 14:10:00,11.61,11.67,11.6,11.64,381000.0,11.61,11.67,11.6,11.64,381000.0
2014-03-04 14:20:00,11.64,11.66,11.64,11.66,18600.0,11.64,11.66,11.64,11.66,18600.0
2014-03-04 14:30:00,11.66,11.66,11.65,11.66,50400.0,11.66,11.66,11.65,11.66,50400.0
2014-03-04 14:40:00,11.67,11.68,11.66,11.67,63000.0,11.67,11.68,11.66,11.67,63000.0
2014-03-04 14:50:00,11.67,11.71,11.67,11.7,91200.0,11.67,11.71,11.67,11.7,91200.0
2014-03-04 15:00:00,11.7,11.72,11.7,11.72,69600.0,11.7,11.72,11.7,11.72,69600.0
2014-03-04 15:10:00,11.72,11.73,11.7,11.72,152400.0,11.72,11.73,11.7,11.72,152400.0
2014-03-04 15:20:00,11.73,11.74,11.72,11.73,97800.0,11.73,11.74,11.72,11.73,97800.0
2014-03-04 15:30:00,11.72,11.74,11.72,11.73,75600.0,11.72,11.74,11.72,11.73,75600.0
2014-03-04 15:40:00,11.72,11.74,11.72,11.72,220800.0,11.72,11.74,11.72,11.72,220800.0
2014-03-04 15:50:00,11.73,11.74,11.72,11.73,409200.0,11.73,11.74,11.72,11.73,409200.0
2014-03-05 09:30:00,11.63,11.7,11.59,11.66,338400.0,11.63,11.7,11.59,11.66,338400.0
2014-03-05 09:40:00,11.66,11.77,11.64,11.77,178800.0,11.66,11.77,11.64,11.77,178800.0
2014-03-05 09:50:00,11.76,11.78,11.69,11.69,380400.0,11.76,11.78,11.69,11.69,380400.0
2014-03-05 10:00:00,11.7,11.73,11.7,11.71,196800.0,11.7,11.73,11.7,11.71,196800.0
2014-03-05 10:10:00,11.71,11.76,11.7,11.74,397800.0,11.71,11.76,11.7,11.74,397800.0
2014-03-05 10:20:00,11.74,11.82,11.74,11.82,184800.0,11.74,11.82,11.74,11.82,184800.0
2014-03-05 10:30:00,11.81,11.84,11.81,11.84,176400.0,11.81,11.84,11.81,11.84,176400.0
2014-03-05 10:40:00,11.84,11.85,11.83,11.84,79800.0,11.84,11.85,11.83,11.84,79800.0
2014-03-05 10:50:00,11.84,11.85,11.83,11.84,63600.0,11.84,11.85,11.83,11.84,63600.0
2014-03-05 11:00:00,11.85,11.88,11.84,11.87,156600.0,11.85,11.88,11.84,11.87,156600.0
2014-03-05 11:10:00,11.87,11.89,11.87,11.88,114600.0,11.87,11.89,11.87,11.88,114600.0
2014-03-05 11:20:00,11.88,11.9,11.87,11.88,64800.0,11.88,11.9,11.87,11.88,64800.0
2014-03-05 11:30:00,11.88,11.95,11.88,11.95,187200.0,11.88,11.95,11.88,11.95,187200.0
2014-03-05 11:40:00,11.95,11.95,11.93,11.95,72600.0,11.95,11.95,11.93,11.95,72600.0
2014-03-05 11:50:00,11.95,11.99,11.94,11.95,136200.0,11.95,11.99,11.94,11.95,136200.0
2014-03-05 12:00:00,11.96,11.97,11.94,11.96,97800.0,11.96,11.97,11.94,11.96,97800.0
2014-03-05 12:10:00,11.96,11.97,11.95,11.97,55200.0,11.96,11.97,11.95,11.97,55200.0
2014-03-05 12:20:00,11.97,11.98,11.97,11.98,60600.0,11.97,11.98,11.97,11.98,60600.0
2014-03-05 12:30:00,11.98,12.0,11.97,12.0,172200.0,11.98,12.0,11.97,12.0,172200.0
2014-03-05 12:40:00,12.0,12.02,11.99,12.02,256200.0,12.0,12.02,11.99,12.02,256200.0
2014-03-05 12:50:00,12.02,12.04,12.02,12.03,192000.0,12.02,12.04,12.02,12.03,192000.0
2014-03-05 13:00:00,12.03,12.03,12.0,12.01,98400.0,12.03,12.03,12.0,12.01,98400.0
2014-03-05 13:10:00,12.01,12.02,12.01,12.02,81600.0,12.01,12.02,12.01,12.02,81600.0
2014-03-05 13:20:00,12.02,12.05,12.02,12.05,153000.0,12.02,12.05,12.02,12.05,153000.0
2014-03-05 13:30:00,12.05,12.05,12.03,12.04,139800.0,12.05,12.05,12.03,12.04,139800.0
2014-03-05 13:40:00,12.03,12.06,12.03,12.04,125400.0,12.03,12.06,12.03,12.04,125400.0
2014-03-05 13:50:00,12.04,12.06,12.04,12.05,118200.0,12.04,12.06,12.04,12.05,118200.0
2014-03-05 14:00:00,12.05,12.07,12.05,12.06,126600.0,12.05,12.07,12.05,12.06,126600.0
2014-03-05 14:10:00,12.06,12.08,12.06,12.07,142800.0,12.06,12.08,12.06,12.07,142800.0
2014-03-05 14:20:00,12.06,12.1,12.06,12.09,304200.0,12.06,12.1,12.06,12.09,304200.0
2014-03-05 14:30:00,12.09,12.09,12.08,12.08,199800.0,12.09,12.09,12.08,12.08,199800.0
2014-03-05 14:40:00,12.08,12.08,12.07,12.08,305400.0,12.08,12.08,12.07,12.08,305400.0
2014-03-05 14:50:00,12.08,12.08,12.06,12.07,279000.0,12.08,12.08,12.06,12.07,279000.0
2014-03-05 15:00:00,12.07,12.07,12.03,12.05,483000.0,12.07,12.07,12.03,12.05,483000.0
2014-03-05 15:10:00,12.05,12.09,12.05,12.09,346200.0,12.05,12.09,12.05,12.09,346200.0
2014-03-05 15:20:00,12.09,12.1,12.07,12.09,189600.0,12.09,12.1,12.07,12.09,189600.0
2014-03-05 15:30:00,12.09,12.09,12.06,12.07,390600.0,12.09,12.09,12.06,12.07,390600.0
2014-03-05 15:40:00,12.07,12.1,12.07,12.09,432000.0,12.07,12.1,12.07,12.09,432000.0
2014-03-05 15:50:00,12.09,12.09,12.08,12.09,637200.0,12.09,12.09,12.08,12.09,637200.0
2014-03-06 09:30:00,12.07,12.2,12.06,12.19,354600.0,12.07,12.2,12.06,12.19,354600.0
2014-03-06 09:40:00,12.18,12.27,12.18,12.27,325800.0,12.18,12.27,12.18,12.27,325800.0
2014-03-06 09:50:00,12.27,12.35,12.26,12.27,711000.0,12.27,12.35,12.26,12.27,711000.0
2014-03-06 10:00:00,12.27,12.32,12.25,12.29,316800.0,12.27,12.32,12.25,12.29,316800.0
2014-03-06 10:10:00,12.28,12.32,12.28,12.28,255000.0,12.28,12.32,12.28,12.28,255000.0
2014-03-06 10:20:00,12.28,12.29,12.27,12.28,249600.0,12.28,12.29,12.27,12.28,249600.0
2014-03-06 10:30:00,12.28,12.29,12.22,12.22,351000.0,12.28,12.29,12.22,12.22,351000.0
2014-03-06 10:40:00,12.21,12.22,12.18,12.18,146400.0,12.21,12.22,12.18,12.18,146400.0
2014-03-06 10:50:00,12.18,12.18,12.17,12.18,171600.0,12.18,12.18,12.17,12.18,171600.0
2014-03-06 11:00:00,12.18,12.24,12.17,12.21,214800.0,12.18,12.24,12.17,12.21,214800.0
2014-03-06 11:10:00,12.21,12.26,12.21,12.26,150000.0,12.21,12.26,12.21,12.26,150000.0
2014-03-06 11:20:00,12.26,12.29,12.26,12.29,147600.0,12.26,12.29,12.26,12.29,147600.0
2014-03-06 11:30:00,12.29,12.35,12.28,12.34,253800.0,12.29,12.35,12.28,12.34,253800.0
2014-03-06 11:40:00,12.34,12.37,12.28,12.29,581400.0,12.34,12.37,12.28,12.29,581400.0
2014-03-06 11:50:00,12.29,12.29,12.26,12.26,192600.0,12.29,12.29,12.26,12.26,192600.0
2014-03-06 12:00:00,12.26,12.26,12.23,12.23,72600.0,12.26,12.26,12.23,12.23,72600.0
2014-03-06 12:10:00,12.23,12.24,12.19,12.21,136200.0,12.23,12.24,12.19,12.21,136200.0
2014-03-06 12:20:00,12.21,12.21,12.18,12.2,117600.0,12.21,12.21,12.18,12.2,117600.0
2014-03-06 12:30:00,12.2,12.22,12.2,12.2,57600.0,12.2,12.22,12.2,12.2,57600.0
2014-03-06 12:40:00,12.2,12.22,12.2,12.2,75600.0,12.2,12.22,12.2,12.2,75600.0
2014-03-06 12:50:00,12.2,12.22,12.19,12.22,112800.0,12.2,12.22,12.19,12.22,112800.0
2014-03-06 13:00:00,12.22,12.22,12.02,12.13,1261200.0,12.22,12.22,12.02,12.13,1261200.0
2014-03-06 13:10:00,12.12,12.18,12.05,12.12,699000.0,12.12,12.18,12.05,12.12,699000.0
2014-03-06 13:20:00,12.12,12.12,12.04,12.05,195600.0,12.12,12.12,12.04,12.05,195600.0
2014-03-06 13:30:00,12.06,12.1,12.02,12.04,232800.0,12.06,12.1,12.02,12.04,232800.0
2014-03-06 13:40:00,12.04,12.04,11.99,11.99,232200.0,12.04,12.04,11.99,11.99,232200.0
2014-03-06 13:50:00,11.98,12.01,11.97,11.97,205800.0,11.98,12.01,11.97,11.97,205800.0
2014-03-06 14:00:00,11.97,12.02,11.97,11.99,148200.0,11.97,12.02,11.97,11.99,148200.0
2014-03-06 14:10:00,11.99,12.04,11.99,12.03,207000.0,11.99,12.04,11.99,12.03,207000.0
2014-03-06 14:20:00,12.03,12.07,12.03,12.07,238200.0,12.03,12.07,12.03,12.07,238200.0
2014-03-06 14:30:00,12.08,12.08,12.06,12.08,120000.0,12.08,12.08,12.06,12.08,120000.0
2014-03-06 14:40:00,12.08,12.09,12.08,12.08,118800.0,12.08,12.09,12.08,12.08,118800.0
2014-03-06 14:50:00,12.08,12.1,12.07,12.08,108000.0,12.08,12.1,12.07,12.08,108000.0
2014-03-06 15:00:00,12.08,12.1,12.06,12.07,114000.0,12.08,12.1,12.06,12.07,114000.0
2014-03-06 15:10:00,12.07,12.08,12.04,12.04,421800.0,12.07,12.08,12.04,12.04,421800.0
2014-03-06 15:20:00,12.04,12.06,12.03,12.05,169800.0,12.04,12.06,12.03,12.05,169800.0
2014-03-06 15:30:00,12.05,12.07,12.05,12.06,175200.0,12.05,12.07,12.05,12.06,175200.0
2014-03-06 15:40:00,12.06,12.06,12.05,12.06,192600.0,12.06,12.06,12.05,12.06,192600.0
2014-03-06 15:50:00,12.06,12.06,12.04,12.05,418200.0,12.06,12.06,12.04,12.05,418200.0
2014-03-07 09:30:00,12.12,12.12,12.06,12.07,120000.0,12.12,12.12,12.06,12.07,120000.0
2014-03-07 09:40:00,12.07,12.1,12.02,12.05,80400.0,12.07,12.1,12.02,12.05,80400.0
2014-03-07 09:50:00,12.04,12.04,12.0,12.0,57000.0,12.04,12.04,12.0,12.0,57000.0
2014-03-07 10:00:00,12.0,12.01,11.99,11.99,207000.0,12.0,12.01,11.99,11.99,207000.0
2014-03-07 10:10:00,11.99,12.0,11.98,11.99,159600.0,11.99,12.0,11.98,11.99,159600.0
2014-03-07 10:20:00,11.99,12.0,11.98,11.99,221400.0,11.99,12.0,11.98,11.99,221400.0
2014-03-07 10:30:00,12.0,12.0,11.99,12.0,141000.0,12.0,12.0,11.99,12.0,141000.0
2014-03-07 10:40:00,12.0,12.0,11.98,11.98,63600.0,12.0,12.0,11.98,11.98,63600.0
2014-03-07 10:50:00,11.98,11.98,11.96,11.97,133200.0,11.98,11.98,11.96,11.97,133200.0
2014-03-07 11:00:00,11.97,11.97,11.95,11.96,103800.0,11.97,11.97,11.95,11.96,103800.0
2014-03-07 11:10:00,11.97,11.97,11.95,11.97,64200.0,11.97,11.97,11.95,11.97,64200.0
2014-03-07 11:20:00,11.97,11.98,11.96,11.97,111600.0,11.97,11.98,11.96,11.97,111600.0
2014-03-07 11:30:00,11.97,12.0,11.97,12.0,84000.0,11.97,12.0,11.97,12.0,84000.0
2014-03-07 11:40:00,12.01,12.02,12.0,12.02,118200.0,12.01,12.02,12.0,12.02,118200.0
2014-03-07 11:50:00,12.01,12.02,12.0,12.01,209400.0,12.01,12.02,12.0,12.01,209400.0
2014-03-07 12:00:00,12.02,12.02,12.0,12.01,49200.0,12.02,12.02,12.0,12.01,49200.0
2014-03-07 12:10:00,12.0,12.01,12.0,12.01,24600.0,12.0,12.01,12.0,12.01,24600.0
2014-03-07 12:20:00,12.01,12.02,12.01,12.01,84000.0,12.01,12.02,12.01,12.01,84000.0
2014-03-07 12:30:00,12.01,12.03,12.0,12.01,42000.0,12.01,12.03,12.0,12.01,42000.0
2014-03-07 12:40:00,12.02,12.02,12.0,12.01,65400.0,12.02,12.02,12.0,12.01,65400.0
2014-03-07 12:50:00,12.01,12.01,12.0,12.01,122400.0,12.01,12.01,12.0,12.01,122400.0
2014-03-07 13:00:00,12.01,12.01,11.97,12.0,40200.0,12.01,12.01,11.97,12.0,40200.0
2014-03-07 13:10:00,12.0,12.01,11.99,12.01,439800.0,12.0,12.01,11.99,12.01,439800.0
2014-03-07 13:20:00,12.01,12.02,12.0,12.02,37200.0,12.01,12.02,12.0,12.02,37200.0
2014-03-07 13:30:00,12.02,12.03,12.01,12.01,72000.0,12.02,12.03,12.01,12.01,72000.0
2014-03-07 13:40:00,12.01,12.02,12.0,12.01,51000.0,12.01,12.02,12.0,12.01,51000.0
2014-03-07 13:50:00,12.01,12.02,12.0,12.01,41400.0,12.01,12.02,12.0,12.01,41400.0
2014-03-07 14:00:00,12.01,12.02,12.01,12.01,151800.0,12.01,12.02,12.01,12.01,151800.0
2014-03-07 14:10:00,12.0,12.01,12.0,12.01,64200.0,12.0,12.01,12.0,12.01,64200.0
2014-03-07 14:20:00,12.01,12.01,11.99,11.99,62400.0,12.01,12.01,11.99,11.99,62400.0
2014-03-07 14:30:00,11.99,12.01,11.99,12.01,84000.0,11.99,12.01,11.99,12.01,84000.0
2014-03-07 14:40:00,12.01,12.01,11.99,11.99,119400.0,12.01,12.01,11.99,11.99,119400.0
2014-03-07 14:50:00,11.99,12.01,11.99,12.0,460200.0,11.99,12.01,11.99,12.0,460200.0
2014-03-07 15:00:00,12.0,12.01,11.99,12.0,78600.0,12.0,12.01,11.99,12.0,78600.0
2014-03-07 15:10:00,11.99,12.0,11.99,11.99,94800.0,11.99,12.0,11.99,11.99,94800.0
2014-03-07 15:20:00,11.99,12.0,11.99,11.99,307800.0,11.99,12.0,11.99,11.99,307800.0
2014-03-07 15:30:00,12.0,12.0,11.97,11.98,84600.0,12.0,12.0,11.97,11.98,84600.0
2014-03-07 15:40:00,11.98,12.0,11.98,11.99,175200.0,11.98,12.0,11.98,11.99,175200.0
2014-03-07 15:50:00,12.0,12.01,11.99,12.01,438000.0,12.0,12.01,11.99,12.01,438000.0
2014-03-10 09:30:00,12.15,12.22,12.13,12.17,302400.0,12.15,12.22,12.13,12.17,302400.0
2014-03-10 09:40:00,12.17,12.19,12.15,12.17,229200.0,12.17,12.19,12.15,12.17,229200.0
2014-03-10 09:50:00,12.17,12.19,12.16,12.16,709200.0,12.17,12.19,12.16,12.16,709200.0
2014-03-10 10:00:00,12.16,12.17,12.12,12.13,268800.0,12.16,12.17,12.12,12.13,268800.0
2014-03-10 10:10:00,12.13,12.13,12.11,12.12,155400.0,12.13,12.13,12.11,12.12,155400.0
2014-03-10 10:20:00,12.12,12.13,12.1,12.1,189600.0,12.12,12.13,12.1,12.1,189600.0
2014-03-10 10:30:00,12.11,12.15,12.11,12.13,641400.0,12.11,12.15,12.11,12.13,641400.0
2014-03-10 10:40:00,12.13,12.14,12.12,12.13,301800.0,12.13,12.14,12.12,12.13,301800.0
2014-03-10 10:50:00,12.12,12.15,12.12,12.14,414000.0,12.12,12.15,12.12,12.14,414000.0
2014-03-10 11:00:00,12.14,12.16,12.13,12.15,108000.0,12.14,12.16,12.13,12.15,108000.0
2014-03-10 11:10:00,12.16,12.16,12.13,12.13,436200.0,12.16,12.16,12.13,12.13,436200.0
2014-03-10 11:20:00,12.13,12.17,12.13,12.16,77400.0,12.13,12.17,12.13,12.16,77400.0
2014-03-10 11:30:00,12.16,12.18,12.15,12.17,202800.0,12.16,12.18,12.15,12.17,202800.0
2014-03-10 11:40:00,12.18,12.19,12.16,12.16,78000.0,12.18,12.19,12.16,12.16,78000.0
2014-03-10 11:50:00,12.17,12.17,12.15,12.16,118200.0,12.17,12.17,12.15,12.16,118200.0
2014-03-10 12:00:00,12.16,12.17,12.15,12.16,112200.0,12.16,12.17,12.15,12.16,112200.0
2014-03-10 12:10:00,12.17,12.17,12.15,12.15,124200.0,12.17,12.17,12.15,12.15,124200.0
2014-03-10 12:20:00,12.15,12.17,12.15,12.17,105600.0,12.15,12.17,12.15,12.17,105600.0
2014-03-10 12:30:00,12.16,12.17,12.16,12.16,115200.0,12.16,12.17,12.16,12.16,115200.0
2014-03-10 12:40:00,12.16,12.17,12.16,12.17,97200.0,12.16,12.17,12.16,12.17,97200.0
2014-03-10 12:50:00,12.17,12.17,12.15,12.16,159000.0,12.17,12.17,12.15,12.16,159000.0
2014-03-10 13:00:00,12.16,12.17,12.16,12.17,172800.0,12.16,12.17,12.16,12.17,172800.0
2014-03-10 13:10:00,12.17,12.17,12.15,12.15,83400.0,12.17,12.17,12.15,12.15,83400.0
2014-03-10 13:20:00,12.15,12.16,12.15,12.16,34200.0,12.15,12.16,12.15,12.16,34200.0
2014-03-10 13:30:00,12.16,12.16,12.13,12.14,198000.0,12.16,12.16,12.13,12.14,198000.0
2014-03-10 13:40:00,12.14,12.15,12.14,12.15,49200.0,12.14,12.15,12.14,12.15,49200.0
2014-03-10 13:50:00,12.15,12.15,12.14,12.15,588000.0,12.15,12.15,12.14,12.15,588000.0
2014-03-10 14:00:00,12.15,12.17,12.15,12.16,351000.0,12.15,12.17,12.15,12.16,351000.0
2014-03-10 14:10:00,12.17,12.19,12.17,12.18,160800.0,12.17,12.19,12.17,12.18,160800.0
2014-03-10 14:20:00,12.18,12.18,12.16,12.17,158400.0,12.18,12.18,12.16,12.17,158400.0
2014-03-10 14:30:00,12.17,12.17,12.16,12.17,56400.0,12.17,12.17,12.16,12.17,56400.0
2014-03-10 14:40:00,12.17,12.17,12.15,12.16,110400.0,12.17,12.17,12.15,12.16,110400.0
2014-03-10 14:50:00,12.16,12.17,12.16,12.16,42600.0,12.16,12.17,12.16,12.16,42600.0
2014-03-10 15:00:00,12.17,12.17,12.15,12.15,171000.0,12.17,12.17,12.15,12.15,171000.0
2014-03-10 15:10:00,12.15,12.15,12.14,12.15,62400.0,12.15,12.15,12.14,12.15,62400.0
2014-03-10 15:20:00,12.15,12.15,12.14,12.14,229200.0,12.15,12.15,12.14,12.14,229200.0
2014-03-10 15:30:00,12.15,12.16,12.14,12.15,189000.0,12.15,12.16,12.14,12.15,189000.0
2014-03-10 15:40:00,12.15,12.16,12.14,12.16,288000.0,12.15,12.16,12.14,12.16,288000.0
2014-03-10 15:50:00,12.16,12.18,12.16,12.18,474000.0,12.16,12.18,12.16,12.18,474000.0
2014-03-11 09:30:00,12.17,12.17,12.11,12.13,84000.0,12.17,12.17,12.11,12.13,84000.0
2014-03-11 09:40:00,12.14,12.15,12.12,12.14,157200.0,12.14,12.15,12.12,12.14,157200.0
2014-03-11 09:50:00,12.14,12.17,12.12,12.13,74400.0,12.14,12.17,12.12,12.13,74400.0
2014-03-11 10:00:00,12.14,12.16,12.11,12.16,99000.0,12.14,12.16,12.11,12.16,99000.0
2014-03-11 10:10:00,12.16,12.18,12.13,12.17,48000.0,12.16,12.18,12.13,12.17,48000.0
2014-03-11 10:20:00,12.18,12.2,12.17,12.2,45600.0,12.18,12.2,12.17,12.2,45600.0
2014-03-11 10:30:00,12.2,12.24,12.2,12.23,114000.0,12.2,12.24,12.2,12.23,114000.0
2014-03-11 10:40:00,12.23,12.25,12.23,12.25,68400.0,12.23,12.25,12.23,12.25,68400.0
2014-03-11 10:50:00,12.26,12.26,12.25,12.26,66000.0,12.26,12.26,12.25,12.26,66000.0
2014-03-11 11:00:00,12.26,12.27,12.25,12.27,112800.0,12.26,12.27,12.25,12.27,112800.0
2014-03-11 11:10:00,12.26,12.28,12.25,12.26,67200.0,12.26,12.28,12.25,12.26,67200.0
2014-03-11 11:20:00,12.26,12.27,12.25,12.26,39000.0,12.26,12.27,12.25,12.26,39000.0
2014-03-11 11:30:00,12.26,12.26,12.25,12.25,105600.0,12.26,12.26,12.25,12.25,105600.0
2014-03-11 11:40:00,12.25,12.25,12.22,12.23,69000.0,12.25,12.25,12.22,12.23,69000.0
2014-03-11 11:50:00,12.23,12.23,12.21,12.21,39600.0,12.23,12.23,12.21,12.21,39600.0
2014-03-11 12:00:00,12.21,12.23,12.2,12.22,48000.0,12.21,12.23,12.2,12.22,48000.0
2014-03-11 12:10:00,12.21,12.22,12.19,12.19,32400.0,12.21,12.22,12.19,12.19,32400.0
2014-03-11 12:20:00,12.2,12.2,12.19,12.2,48000.0,12.2,12.2,12.19,12.2,48000.0
2014-03-11 12:30:00,12.2,12.21,12.2,12.2,19800.0,12.2,12.21,12.2,12.2,19800.0
2014-03-11 12:40:00,12.2,12.21,12.19,12.21,22200.0,12.2,12.21,12.19,12.21,22200.0
2014-03-11 12:50:00,12.21,12.21,12.19,12.19,15000.0,12.21,12.21,12.19,12.19,15000.0
2014-03-11 13:00:00,12.18,12.19,12.16,12.19,114600.0,12.18,12.19,12.16,12.19,114600.0
2014-03-11 13:10:00,12.19,12.2,12.19,12.19,10200.0,12.19,12.2,12.19,12.19,10200.0
2014-03-11 13:20:00,12.18,12.19,12.17,12.17,57000.0,12.18,12.19,12.17,12.17,57000.0
2014-03-11 13:30:00,12.17,12.18,12.17,12.17,32400.0,12.17,12.18,12.17,12.17,32400.0
2014-03-11 13:40:00,12.18,12.19,12.17,12.18,33600.0,12.18,12.19,12.17,12.18,33600.0
2014-03-11 13:50:00,12.18,12.2,12.17,12.2,73800.0,12.18,12.2,12.17,12.2,73800.0
2014-03-11 14:00:00,12.2,12.2,12.19,12.19,58800.0,12.2,12.2,12.19,12.19,58800.0
2014-03-11 14:10:00,12.19,12.2,12.19,12.19,63000.0,12.19,12.2,12.19,12.19,63000.0
2014-03-11 14:20:00,12.19,12.21,12.18,12.2,78600.0,12.19,12.21,12.18,12.2,78600.0
2014-03-11 14:30:00,12.2,12.21,12.17,12.19,59400.0,12.2,12.21,12.17,12.19,59400.0
2014-03-11 14:40:00,12.19,12.2,12.19,12.19,53400.0,12.19,12.2,12.19,12.19,53400.0
2014-03-11 14:50:00,12.19,12.2,12.19,12.19,30000.0,12.19,12.2,12.19,12.19,30000.0
2014-03-11 15:00:00,12.19,12.19,12.17,12.17,69000.0,12.19,12.19,12.17,12.17,69000.0
2014-03-11 15:10:00,12.17,12.19,12.17,12.18,78000.0,12.17,12.19,12.17,12.18,78000.0
2014-03-11 15:20:00,12.18,12.2,12.18,12.2,119400.0,12.18,12.2,12.18,12.2,119400.0
2014-03-11 15:30:00,12.2,12.21,12.19,12.2,124200.0,12.2,12.21,12.19,12.2,124200.0
2014-03-11 15:40:00,12.2,12.2,12.19,12.19,171600.0,12.2,12.2,12.19,12.19,171600.0
2014-03-11 15:50:00,12.19,12.21,12.19,12.2,306600.0,12.19,12.21,12.19,12.2,306600.0
2014-03-12 09:30:00,12.16,12.16,12.1,12.12,84000.0,12.16,12.16,12.1,12.12,84000.0
2014-03-12 09:40:00,12.11,12.13,12.09,12.13,43800.0,12.11,12.13,12.09,12.13,43800.0
2014-03-12 09:50:00,12.12,12.15,12.1,12.15,93600.0,12.12,12.15,12.1,12.15,93600.0
2014-03-12 10:00:00,12.15,12.17,12.14,12.17,31800.0,12.15,12.17,12.14,12.17,31800.0
2014-03-12 10:10:00,12.17,12.17,12.14,12.16,93000.0,12.17,12.17,12.14,12.16,93000.0
2014-03-12 10:20:00,12.17,12.19,12.17,12.19,146400.0,12.17,12.19,12.17,12.19,146400.0
2014-03-12 10:30:00,12.18,12.23,12.18,12.21,50400.0,12.18,12.23,12.18,12.21,50400.0
2014-03-12 10:40:00,12.21,12.23,12.19,12.19,137400.0,12.21,12.23,12.19,12.19,137400.0
2014-03-12 10:50:00,12.2,12.21,12.19,12.21,56400.0,12.2,12.21,12.19,12.21,56400.0
2014-03-12 11:00:00,12.21,12.22,12.19,12.21,129000.0,12.21,12.22,12.19,12.21,129000.0
2014-03-12 11:10:00,12.21,12.23,12.21,12.23,78600.0,12.21,12.23,12.21,12.23,78600.0
2014-03-12 11:20:00,12.24,12.25,12.23,12.25,85200.0,12.24,12.25,12.23,12.25,85200.0
2014-03-12 11:30:00,12.25,12.25,12.23,12.23,30600.0,12.25,12.25,12.23,12.23,30600.0
2014-03-12 11:40:00,12.23,12.23,12.22,12.22,21600.0,12.23,12.23,12.22,12.22,21600.0
2014-03-12 11:50:00,12.23,12.23,12.22,12.22,55200.0,12.23,12.23,12.22,12.22,55200.0
2014-03-12 12:00:00,12.22,12.23,12.21,12.21,39000.0,12.22,12.23,12.21,12.21,39000.0
2014-03-12 12:10:00,12.21,12.21,12.2,12.2,52800.0,12.21,12.21,12.2,12.2,52800.0
2014-03-12 12:20:00,12.2,12.22,12.19,12.2,42600.0,12.2,12.22,12.19,12.2,42600.0
2014-03-12 12:30:00,12.2,12.22,12.19,12.21,46200.0,12.2,12.22,12.19,12.21,46200.0
2014-03-12 12:40:00,12.22,12.23,12.21,12.22,36600.0,12.22,12.23,12.21,12.22,36600.0
2014-03-12 12:50:00,12.22,12.23,12.21,12.22,26400.0,12.22,12.23,12.21,12.22,26400.0
2014-03-12 13:00:00,12.22,12.22,12.21,12.21,21600.0,12.22,12.22,12.21,12.21,21600.0
2014-03-12 13:10:00,12.21,12.21,12.2,12.2,35400.0,12.21,12.21,12.2,12.2,35400.0
2014-03-12 13:20:00,12.2,12.2,12.19,12.2,27000.0,12.2,12.2,12.19,12.2,27000.0
2014-03-12 13:30:00,12.2,12.21,12.2,12.21,37200.0,12.2,12.21,12.2,12.21,37200.0
2014-03-12 13:40:00,12.21,12.25,12.2,12.24,172200.0,12.21,12.25,12.2,12.24,172200.0
2014-03-12 13:50:00,12.24,12.25,12.24,12.24,36600.0,12.24,12.25,12.24,12.24,36600.0
2014-03-12 14:00:00,12.24,12.25,12.24,12.24,42000.0,12.24,12.25,12.24,12.24,42000.0
2014-03-12 14:10:00,12.24,12.24,12.23,12.24,46800.0,12.24,12.24,12.23,12.24,46800.0
2014-03-12 14:20:00,12.24,12.26,12.24,12.26,63600.0,12.24,12.26,12.24,12.26,63600.0
2014-03-12 14:30:00,12.26,12.26,12.25,12.25,41400.0,12.26,12.26,12.25,12.25,41400.0
2014-03-12 14:40:00,12.25,12.26,12.25,12.26,54000.0,12.25,12.26,12.25,12.26,54000.0
2014-03-12 14:50:00,12.26,12.33,12.26,12.31,389400.0,12.26,12.33,12.26,12.31,389400.0
2014-03-12 15:00:00,12.3,12.31,12.29,12.29,63600.0,12.3,12.31,12.29,12.29,63600.0
2014-03-12 15:10:00,12.29,12.3,12.28,12.28,58800.0,12.29,12.3,12.28,12.28,58800.0
2014-03-12 15:20:00,12.28,12.28,12.27,12.28,62400.0,12.28,12.28,12.27,12.28,62400.0
2014-03-12 15:30:00,12.28,12.28,12.27,12.28,159000.0,12.28,12.28,12.27,12.28,159000.0
2014-03-12 15:40:00,12.28,12.33,12.28,12.3,238200.0,12.28,12.33,12.28,12.3,238200.0
2014-03-12 15:50:00,12.3,12.32,12.29,12.31,396600.0,12.3,12.32,12.29,12.31,396600.0
2014-03-13 09:30:00,12.33,12.33,12.29,12.29,58200.0,12.33,12.33,12.29,12.29,58200.0
2014-03-13 09:40:00,12.28,12.3,12.26,12.26,67800.0,12.28,12.3,12.26,12.26,67800.0
2014-03-13 09:50:00,12.25,12.27,12.2,12.21,75600.0,12.25,12.27,12.2,12.21,75600.0
2014-03-13 10:00:00,12.21,12.21,12.17,12.17,73800.0,12.21,12.21,12.17,12.17,73800.0
2014-03-13 10:10:00,12.17,12.18,12.15,12.18,74400.0,12.17,12.18,12.15,12.18,74400.0
2014-03-13 10:20:00,12.18,12.21,12.18,12.21,95400.0,12.18,12.21,12.18,12.21,95400.0
2014-03-13 10:30:00,12.2,12.2,12.17,12.17,43800.0,12.2,12.2,12.17,12.17,43800.0
2014-03-13 10:40:00,12.17,12.18,12.13,12.14,60600.0,12.17,12.18,12.13,12.14,60600.0
2014-03-13 10:50:00,12.15,12.16,12.13,12.13,63600.0,12.15,12.16,12.13,12.13,63600.0
2014-03-13 11:00:00,12.13,12.15,12.12,12.15,75600.0,12.13,12.15,12.12,12.15,75600.0
2014-03-13 11:10:00,12.15,12.15,12.13,12.13,60600.0,12.15,12.15,12.13,12.13,60600.0
2014-03-13 11:20:00,12.13,12.13,12.12,12.13,65400.0,12.13,12.13,12.12,12.13,65400.0
2014-03-13 11:30:00,12.12,12.14,12.12,12.14,60000.0,12.12,12.14,12.12,12.14,60000.0
2014-03-13 11:40:00,12.14,12.15,12.13,12.15,56400.0,12.14,12.15,12.13,12.15,56400.0
2014-03-13 11:50:00,12.14,12.15,12.13,12.14,66000.0,12.14,12.15,12.13,12.14,66000.0
2014-03-13 12:00:00,12.13,12.14,12.12,12.12,43200.0,12.13,12.14,12.12,12.12,43200.0
2014-03-13 12:10:00,12.12,12.12,12.09,12.1,44400.0,12.12,12.12,12.09,12.1,44400.0
2014-03-13 12:20:00,12.09,12.09,12.07,12.09,42600.0,12.09,12.09,12.07,12.09,42600.0
2014-03-13 12:30:00,12.08,12.09,12.05,12.05,78000.0,12.08,12.09,12.05,12.05,78000.0
2014-03-13 12:40:00,12.06,12.08,12.05,12.05,49800.0,12.06,12.08,12.05,12.05,49800.0
2014-03-13 12:50:00,12.06,12.06,12.04,12.05,47400.0,12.06,12.06,12.04,12.05,47400.0
2014-03-13 13:00:00,12.05,12.05,12.01,12.03,48000.0,12.05,12.05,12.01,12.03,48000.0
2014-03-13 13:10:00,12.02,12.04,12.02,12.03,29400.0,12.02,12.04,12.02,12.03,29400.0
2014-03-13 13:20:00,12.03,12.03,12.01,12.03,41400.0,12.03,12.03,12.01,12.03,41400.0
2014-03-13 13:30:00,12.03,12.04,12.01,12.01,30000.0,12.03,12.04,12.01,12.01,30000.0
2014-03-13 13:40:00,12.01,12.04,12.01,12.03,60000.0,12.01,12.04,12.01,12.03,60000.0
2014-03-13 13:50:00,12.03,12.05,12.02,12.03,51600.0,12.03,12.05,12.02,12.03,51600.0
2014-03-13 14:00:00,12.04,12.05,12.02,12.02,34800.0,12.04,12.05,12.02,12.02,34800.0
2014-03-13 14:10:00,12.02,12.02,12.0,12.01,48000.0,12.02,12.02,12.0,12.01,48000.0
2014-03-13 14:20:00,12.0,12.01,11.99,12.0,56400.0,12.0,12.01,11.99,12.0,56400.0
2014-03-13 14:30:00,12.0,12.02,12.0,12.01,36600.0,12.0,12.02,12.0,12.01,36600.0
2014-03-13 14:40:00,12.01,12.02,12.0,12.0,73800.0,12.01,12.02,12.0,12.0,73800.0
2014-03-13 14:50:00,12.0,12.01,11.99,12.0,177000.0,12.0,12.01,11.99,12.0,177000.0
2014-03-13 15:00:00,12.01,12.01,11.98,11.99,111000.0,12.01,12.01,11.98,11.99,111000.0
2014-03-13 15:10:00,11.99,11.99,11.98,11.99,93600.0,11.99,11.99,11.98,11.99,93600.0
2014-03-13 15:20:00,11.99,12.0,11.98,12.0,130800.0,11.99,12.0,11.98,12.0,130800.0
2014-03-13 15:30:00,12.0,12.02,11.99,12.02,447000.0,12.0,12.02,11.99,12.02,447000.0
2014-03-13 15:40:00,12.01,12.03,12.0,12.03,249000.0,12.01,12.03,12.0,12.03,249000.0
2014-03-13 15:50:00,12.03,12.03,12.0,12.0,291000.0,12.03,12.03,12.0,12.0,291000.0
2014-03-14 09:30:00,11.98,12.0,11.95,11.99,48000.0,11.98,12.0,11.95,11.99,48000.0
2014-03-14 09:40:00,11.99,12.03,11.98,12.02,647400.0,11.99,12.03,11.98,12.02,647400.0
2014-03-14 09:50:00,12.03,12.1,12.02,12.09,54600.0,12.03,12.1,12.02,12.09,54600.0
2014-03-14 10:00:00,12.08,12.09,12.06,12.08,249000.0,12.08,12.09,12.06,12.08,249000.0
2014-03-14 10:10:00,12.08,12.09,12.08,12.08,93600.0,12.08,12.09,12.08,12.08,93600.0
2014-03-14 10:20:00,12.08,12.09,12.06,12.09,57000.0,12.08,12.09,12.06,12.09,57000.0
2014-03-14 10:30:00,12.08,12.12,12.08,12.11,109200.0,12.08,12.12,12.08,12.11,109200.0
2014-03-14 10:40:00,12.11,12.14,12.1,12.11,110400.0,12.11,12.14,12.1,12.11,110400.0
2014-03-14 10:50:00,12.12,12.14,12.1,12.11,231600.0,12.12,12.14,12.1,12.11,231600.0
2014-03-14 11:00:00,12.1,12.11,12.06,12.06,199800.0,12.1,12.11,12.06,12.06,199800.0
2014-03-14 11:10:00,12.06,12.09,12.04,12.09,243600.0,12.06,12.09,12.04,12.09,243600.0
2014-03-14 11:20:00,12.09,12.09,12.06,12.06,28800.0,12.09,12.09,12.06,12.06,28800.0
2014-03-14 11:30:00,12.06,12.07,12.04,12.06,151800.0,12.06,12.07,12.04,12.06,151800.0
2014-03-14 11:40:00,12.07,12.1,12.07,12.1,130200.0,12.07,12.1,12.07,12.1,130200.0
2014-03-14 11:50:00,12.1,12.11,12.09,12.1,272400.0,12.1,12.11,12.09,12.1,272400.0
2014-03-14 12:00:00,12.1,12.1,12.07,12.1,24000.0,12.1,12.1,12.07,12.1,24000.0
2014-03-14 12:10:00,12.09,12.1,12.07,12.08,31200.0,12.09,12.1,12.07,12.08,31200.0
2014-03-14 12:20:00,12.09,12.09,12.07,12.07,44400.0,12.09,12.09,12.07,12.07,44400.0
2014-03-14 12:30:00,12.07,12.08,12.06,12.07,457200.0,12.07,12.08,12.06,12.07,457200.0
2014-03-14 12:40:00,12.07,12.09,12.06,12.08,291000.0,12.07,12.09,12.06,12.08,291000.0
2014-03-14 12:50:00,12.08,12.08,12.05,12.06,87600.0,12.08,12.08,12.05,12.06,87600.0
2014-03-14 13:00:00,12.06,12.06,12.04,12.04,17400.0,12.06,12.06,12.04,12.04,17400.0
2014-03-14 13:10:00,12.04,12.04,12.03,12.03,21000.0,12.04,12.04,12.03,12.03,21000.0
2014-03-14 13:20:00,12.02,12.03,12.01,12.02,530400.0,12.02,12.03,12.01,12.02,530400.0
2014-03-14 13:30:00,12.01,12.02,12.01,12.02,257400.0,12.01,12.02,12.01,12.02,257400.0
2014-03-14 13:40:00,12.01,12.01,11.99,11.99,87600.0,12.01,12.01,11.99,11.99,87600.0
2014-03-14 13:50:00,11.99,12.02,11.99,12.0,69600.0,11.99,12.02,11.99,12.0,69600.0
2014-03-14 14:00:00,12.01,12.03,12.01,12.03,27600.0,12.01,12.03,12.01,12.03,27600.0
2014-03-14 14:10:00,12.03,12.04,12.02,12.03,31200.0,12.03,12.04,12.02,12.03,31200.0
2014-03-14 14:20:00,12.03,12.05,12.03,12.04,21000.0,12.03,12.05,12.03,12.04,21000.0
2014-03-14 14:30:00,12.05,12.08,12.05,12.06,209400.0,12.05,12.08,12.05,12.06,209400.0
2014-03-14 14:40:00,12.07,12.08,12.06,12.08,44400.0,12.07,12.08,12.06,12.08,44400.0
2014-03-14 14:50:00,12.07,12.08,12.05,12.05,61800.0,12.07,12.08,12.05,12.05,61800.0
2014-03-14 15:00:00,12.05,12.06,12.05,12.05,284400.0,12.05,12.06,12.05,12.05,284400.0
2014-03-14 15:10:00,12.05,12.06,12.04,12.04,50400.0,12.05,12.06,12.04,12.04,50400.0
2014-03-14 15:20:00,12.04,12.05,12.04,12.04,48000.0,12.04,12.05,12.04,12.04,48000.0
2014-03-14 15:30:00,12.04,12.06,12.03,12.04,58200.0,12.04,12.06,12.03,12.04,58200.0
2014-03-14 15:40:00,12.04,12.05,12.02,12.02,77400.0,12.04,12.05,12.02,12.02,77400.0
2014-03-14 15:50:00,12.02,12.04,12.01,12.02,307200.0,12.02,12.04,12.01,12.02,307200.0
2014-03-17 09:30:00,12.1,12.1,12.03,12.1,153000.0,12.1,12.1,12.03,12.1,153000.0
2014-03-17 09:40:00,12.1,12.11,12.08,12.09,96600.0,12.1,12.11,12.08,12.09,96600.0
2014-03-17 09:50:00,12.11,12.13,12.09,12.12,293400.0,12.11,12.13,12.09,12.12,293400.0
2014-03-17 10:00:00,12.13,12.14,12.11,12.14,412200.0,12.13,12.14,12.11,12.14,412200.0
2014-03-17 10:10:00,12.14,12.14,12.11,12.11,174600.0,12.14,12.14,12.11,12.11,174600.0
2014-03-17 10:20:00,12.11,12.11,12.06,12.07,424200.0,12.11,12.11,12.06,12.07,424200.0
2014-03-17 10:30:00,12.07,12.07,12.05,12.06,176400.0,12.07,12.07,12.05,12.06,176400.0
2014-03-17 10:40:00,12.06,12.07,12.05,12.05,39600.0,12.06,12.07,12.05,12.05,39600.0
2014-03-17 10:50:00,12.05,12.06,12.04,12.04,30600.0,12.05,12.06,12.04,12.04,30600.0
2014-03-17 11:00:00,12.04,12.06,12.04,12.05,26400.0,12.04,12.06,12.04,12.05,26400.0
2014-03-17 11:10:00,12.05,12.06,12.04,12.05,87600.0,12.05,12.06,12.04,12.05,87600.0
2014-03-17 11:20:00,12.05,12.06,12.02,12.04,61200.0,12.05,12.06,12.02,12.04,61200.0
2014-03-17 11:30:00,12.04,12.05,12.02,12.02,55800.0,12.04,12.05,12.02,12.02,55800.0
2014-03-17 11:40:00,12.03,12.04,12.02,12.03,17400.0,12.03,12.04,12.02,12.03,17400.0
2014-03-17 11:50:00,12.03,12.04,12.03,12.03,39000.0,12.03,12.04,12.03,12.03,39000.0
2014-03-17 12:00:00,12.03,12.03,12.02,12.03,49800.0,12.03,12.03,12.02,12.03,49800.0
2014-03-17 12:10:00,12.03,12.04,12.02,12.02,36000.0,12.03,12.04,12.02,12.02,36000.0
2014-03-17 12:20:00,12.02,12.03,12.01,12.03,29400.0,12.02,12.03,12.01,12.03,29400.0
2014-03-17 12:30:00,12.03,12.05,12.03,12.04,96000.0,12.03,12.05,12.03,12.04,96000.0
2014-03-17 12:40:00,12.05,12.06,12.04,12.06,20400.0,12.05,12.06,12.04,12.06,20400.0
2014-03-17 12:50:00,12.05,12.06,12.05,12.05,10200.0,12.05,12.06,12.05,12.05,10200.0
2014-03-17 13:00:00,12.05,12.06,12.03,12.04,13200.0,12.05,12.06,12.03,12.04,13200.0
2014-03-17 13:10:00,12.04,12.04,12.03,12.04,19800.0,12.04,12.04,12.03,12.04,19800.0
2014-03-17 13:20:00,12.05,12.06,12.05,12.05,18000.0,12.05,12.06,12.05,12.05,18000.0
2014-03-17 13:30:00,12.05,12.06,12.05,12.06,21600.0,12.05,12.06,12.05,12.06,21600.0
2014-03-17 13:40:00,12.05,12.06,12.05,12.05,21000.0,12.05,12.06,12.05,12.05,21000.0
2014-03-17 13:50:00,12.06,12.06,12.04,12.04,9000.0,12.06,12.06,12.04,12.04,9000.0
2014-03-17 14:00:00,12.04,12.05,12.04,12.04,46200.0,12.04,12.05,12.04,12.04,46200.0
2014-03-17 14:10:00,12.04,12.04,12.03,12.03,26400.0,12.04,12.04,12.03,12.03,26400.0
2014-03-17 14:20:00,12.03,12.06,12.03,12.05,40200.0,12.03,12.06,12.03,12.05,40200.0
2014-03-17 14:30:00,12.05,12.06,12.05,12.05,23400.0,12.05,12.06,12.05,12.05,23400.0
2014-03-17 14:40:00,12.05,12.05,12.04,12.05,51600.0,12.05,12.05,12.04,12.05,51600.0
2014-03-17 14:50:00,12.05,12.06,12.05,12.06,21600.0,12.05,12.06,12.05,12.06,21600.0
2014-03-17 15:00:00,12.06,12.06,12.05,12.06,33000.0,12.06,12.06,12.05,12.06,33000.0
2014-03-17 15:10:00,12.07,12.08,12.06,12.06,117000.0,12.07,12.08,12.06,12.06,117000.0
2014-03-17 15:20:00,12.06,12.07,12.06,12.06,97800.0,12.06,12.07,12.06,12.06,97800.0
2014-03-17 15:30:00,12.06,12.07,12.04,12.06,133800.0,12.06,12.07,12.04,12.06,133800.0
2014-03-17 15:40:00,12.06,12.06,12.05,12.06,109200.0,12.06,12.06,12.05,12.06,109200.0
2014-03-17 15:50:00,12.06,12.07,12.05,12.06,293400.0,12.06,12.07,12.05,12.06,293400.0
2014-03-18 09:30:00,12.08,12.15,12.07,12.15,68400.0,12.08,12.15,12.07,12.15,68400.0
2014-03-18 09:40:00,12.15,12.15,12.1,12.12,66600.0,12.15,12.15,12.1,12.12,66600.0
2014-03-18 09:50:00,12.12,12.15,12.09,12.15,145200.0,12.12,12.15,12.09,12.15,145200.0
2014-03-18 10:00:00,12.14,12.16,12.12,12.13,111000.0,12.14,12.16,12.12,12.13,111000.0
2014-03-18 10:10:00,12.13,12.15,12.12,12.15,66600.0,12.13,12.15,12.12,12.15,66600.0
2014-03-18 10:20:00,12.16,12.17,12.14,12.16,55800.0,12.16,12.17,12.14,12.16,55800.0
2014-03-18 10:30:00,12.17,12.17,12.16,12.16,62400.0,12.17,12.17,12.16,12.16,62400.0
2014-03-18 10:40:00,12.16,12.17,12.15,12.15,55200.0,12.16,12.17,12.15,12.15,55200.0
2014-03-18 10:50:00,12.16,12.17,12.15,12.15,20400.0,12.16,12.17,12.15,12.15,20400.0
2014-03-18 11:00:00,12.15,12.17,12.15,12.17,32400.0,12.15,12.17,12.15,12.17,32400.0
2014-03-18 11:10:00,12.17,12.17,12.16,12.17,37800.0,12.17,12.17,12.16,12.17,37800.0
2014-03-18 11:20:00,12.17,12.17,12.16,12.17,16800.0,12.17,12.17,12.16,12.17,16800.0
2014-03-18 11:30:00,12.17,12.19,12.17,12.19,31200.0,12.17,12.19,12.17,12.19,31200.0
2014-03-18 11:40:00,12.18,12.19,12.17,12.19,33000.0,12.18,12.19,12.17,12.19,33000.0
2014-03-18 11:50:00,12.19,12.2,12.19,12.2,22200.0,12.19,12.2,12.19,12.2,22200.0
2014-03-18 12:00:00,12.2,12.21,12.2,12.21,34200.0,12.2,12.21,12.2,12.21,34200.0
2014-03-18 12:10:00,12.21,12.22,12.21,12.21,36600.0,12.21,12.22,12.21,12.21,36600.0
2014-03-18 12:20:00,12.21,12.22,12.2,12.22,32400.0,12.21,12.22,12.2,12.22,32400.0
2014-03-18 12:30:00,12.22,12.23,12.22,12.23,45600.0,12.22,12.23,12.22,12.23,45600.0
2014-03-18 12:40:00,12.23,12.23,12.22,12.22,30000.0,12.23,12.23,12.22,12.22,30000.0
2014-03-18 12:50:00,12.22,12.23,12.21,12.21,31800.0,12.22,12.23,12.21,12.21,31800.0
2014-03-18 13:00:00,12.21,12.21,12.19,12.2,37200.0,12.21,12.21,12.19,12.2,37200.0
2014-03-18 13:10:00,12.19,12.2,12.17,12.17,43200.0,12.19,12.2,12.17,12.17,43200.0
2014-03-18 13:20:00,12.17,12.18,12.17,12.17,57000.0,12.17,12.18,12.17,12.17,57000.0
2014-03-18 13:30:00,12.17,12.17,12.16,12.16,46800.0,12.17,12.17,12.16,12.16,46800.0
2014-03-18 13:40:00,12.16,12.18,12.16,12.17,207000.0,12.16,12.18,12.16,12.17,207000.0
2014-03-18 13:50:00,12.17,12.17,12.16,12.16,24000.0,12.17,12.17,12.16,12.16,24000.0
2014-03-18 14:00:00,12.16,12.17,12.15,12.16,63600.0,12.16,12.17,12.15,12.16,63600.0
2014-03-18 14:10:00,12.16,12.16,12.13,12.13,64200.0,12.16,12.16,12.13,12.13,64200.0
2014-03-18 14:20:00,12.13,12.13,12.12,12.13,55200.0,12.13,12.13,12.12,12.13,55200.0
2014-03-18 14:30:00,12.13,12.13,12.12,12.12,58800.0,12.13,12.13,12.12,12.12,58800.0
2014-03-18 14:40:00,12.12,12.12,12.12,12.12,60000.0,12.12,12.12,12.12,12.12,60000.0
2014-03-18 14:50:00,12.12,12.12,12.12,12.12,60600.0,12.12,12.12,12.12,12.12,60600.0
2014-03-18 15:00:00,12.12,12.13,12.11,12.11,114600.0,12.12,12.13,12.11,12.11,114600.0
2014-03-18 15:10:00,12.11,12.12,12.11,12.12,65400.0,12.11,12.12,12.11,12.12,65400.0
2014-03-18 15:20:00,12.12,12.13,12.12,12.13,76200.0,12.12,12.13,12.12,12.13,76200.0
2014-03-18 15:30:00,12.13,12.13,12.13,12.13,70800.0,12.13,12.13,12.13,12.13,70800.0
2014-03-18 15:40:00,12.13,12.14,12.13,12.14,154800.0,12.13,12.14,12.13,12.14,154800.0
2014-03-18 15:50:00,12.14,12.16,12.14,12.15,406200.0,12.14,12.16,12.14,12.15,406200.0
2014-03-19 09:30:00,12.16,12.21,12.14,12.19,71400.0,12.16,12.21,12.14,12.19,71400.0
2014-03-19 09:40:00,12.17,12.2,12.16,12.2,31800.0,12.17,12.2,12.16,12.2,31800.0
2014-03-19 09:50:00,12.2,12.22,12.19,12.21,47400.0,12.2,12.22,12.19,12.21,47400.0
2014-03-19 10:00:00,12.22,12.24,12.21,12.24,45000.0,12.22,12.24,12.21,12.24,45000.0
2014-03-19 10:10:00,12.24,12.27,12.24,12.26,48600.0,12.24,12.27,12.24,12.26,48600.0
2014-03-19 10:20:00,12.26,12.27,12.25,12.27,108000.0,12.26,12.27,12.25,12.27,108000.0
2014-03-19 10:30:00,12.26,12.27,12.23,12.24,165000.0,12.26,12.27,12.23,12.24,165000.0
2014-03-19 10:40:00,12.25,12.27,12.22,12.24,544200.0,12.25,12.27,12.22,12.24,544200.0
2014-03-19 10:50:00,12.24,12.24,12.22,12.23,127200.0,12.24,12.24,12.22,12.23,127200.0
2014-03-19 11:00:00,12.23,12.25,12.23,12.25,38400.0,12.23,12.25,12.23,12.25,38400.0
2014-03-19 11:10:00,12.26,12.27,12.26,12.26,16800.0,12.26,12.27,12.26,12.26,16800.0
2014-03-19 11:20:00,12.26,12.3,12.25,12.3,45000.0,12.26,12.3,12.25,12.3,45000.0
2014-03-19 11:30:00,12.3,12.33,12.3,12.32,67200.0,12.3,12.33,12.3,12.32,67200.0
2014-03-19 11:40:00,12.32,12.36,12.32,12.35,99600.0,12.32,12.36,12.32,12.35,99600.0
2014-03-19 11:50:00,12.35,12.39,12.33,12.39,238200.0,12.35,12.39,12.33,12.39,238200.0
2014-03-19 12:00:00,12.39,12.44,12.37,12.44,487200.0,12.39,12.44,12.37,12.44,487200.0
2014-03-19 12:10:00,12.44,12.44,12.36,12.37,419400.0,12.44,12.44,12.36,12.37,419400.0
2014-03-19 12:20:00,12.36,12.36,12.33,12.35,58200.0,12.36,12.36,12.33,12.35,58200.0
2014-03-19 12:30:00,12.35,12.37,12.35,12.35,29400.0,12.35,12.37,12.35,12.35,29400.0
2014-03-19 12:40:00,12.35,12.37,12.35,12.37,76200.0,12.35,12.37,12.35,12.37,76200.0
2014-03-19 12:50:00,12.36,12.37,12.36,12.36,26400.0,12.36,12.37,12.36,12.36,26400.0
2014-03-19 13:00:00,12.36,12.37,12.34,12.35,25200.0,12.36,12.37,12.34,12.35,25200.0
2014-03-19 13:10:00,12.35,12.36,12.35,12.35,26400.0,12.35,12.36,12.35,12.35,26400.0
2014-03-19 13:20:00,12.35,12.36,12.35,12.35,21600.0,12.35,12.36,12.35,12.35,21600.0
2014-03-19 13:30:00,12.36,12.36,12.34,12.34,21000.0,12.36,12.36,12.34,12.34,21000.0
2014-03-19 13:40:00,12.34,12.34,12.33,12.34,153600.0,12.34,12.34,12.33,12.34,153600.0
2014-03-19 13:50:00,12.34,12.37,12.34,12.37,28800.0,12.34,12.37,12.34,12.37,28800.0
2014-03-19 14:00:00,12.37,12.38,12.32,12.33,120600.0,12.37,12.38,12.32,12.33,120600.0
2014-03-19 14:10:00,12.33,12.34,12.32,12.34,45000.0,12.33,12.34,12.32,12.34,45000.0
2014-03-19 14:20:00,12.36,12.36,12.33,12.36,105600.0,12.36,12.36,12.33,12.36,105600.0
2014-03-19 14:30:00,12.35,12.38,12.35,12.36,81000.0,12.35,12.38,12.35,12.36,81000.0
2014-03-19 14:40:00,12.36,12.37,12.35,12.35,69600.0,12.36,12.37,12.35,12.35,69600.0
2014-03-19 14:50:00,12.35,12.37,12.35,12.35,101400.0,12.35,12.37,12.35,12.35,101400.0
2014-03-19 15:00:00,12.35,12.36,12.29,12.3,118800.0,12.35,12.36,12.29,12.3,118800.0
2014-03-19 15:10:00,12.3,12.3,12.25,12.29,118800.0,12.3,12.3,12.25,12.29,118800.0
2014-03-19 15:20:00,12.28,12.3,12.28,12.3,121200.0,12.28,12.3,12.28,12.3,121200.0
2014-03-19 15:30:00,12.3,12.34,12.3,12.34,221400.0,12.3,12.34,12.3,12.34,221400.0
2014-03-19 15:40:00,12.34,12.35,12.31,12.32,492000.0,12.34,12.35,12.31,12.32,492000.0
2014-03-19 15:50:00,12.32,12.34,12.31,12.32,627000.0,12.32,12.34,12.31,12.32,627000.0
2014-03-20 09:30:00,12.3,12.34,12.24,12.24,84000.0,12.3,12.34,12.24,12.24,84000.0
2014-03-20 09:40:00,12.25,12.25,12.17,12.18,85800.0,12.25,12.25,12.17,12.18,85800.0
2014-03-20 09:50:00,12.19,12.21,12.17,12.19,107400.0,12.19,12.21,12.17,12.19,107400.0
2014-03-20 10:00:00,12.19,12.24,12.18,12.24,46800.0,12.19,12.24,12.18,12.24,46800.0
2014-03-20 10:10:00,12.24,12.26,12.23,12.25,89400.0,12.24,12.26,12.23,12.25,89400.0
2014-03-20 10:20:00,12.25,12.3,12.23,12.3,258600.0,12.25,12.3,12.23,12.3,258600.0
2014-03-20 10:30:00,12.3,12.31,12.26,12.28,300600.0,12.3,12.31,12.26,12.28,300600.0
2014-03-20 10:40:00,12.28,12.3,12.26,12.26,33600.0,12.28,12.3,12.26,12.26,33600.0
2014-03-20 10:50:00,12.27,12.27,12.19,12.2,343200.0,12.27,12.27,12.19,12.2,343200.0
2014-03-20 11:00:00,12.2,12.21,12.19,12.2,55800.0,12.2,12.21,12.19,12.2,55800.0
2014-03-20 11:10:00,12.21,12.21,12.16,12.16,36600.0,12.21,12.21,12.16,12.16,36600.0
2014-03-20 11:20:00,12.16,12.16,12.13,12.13,90000.0,12.16,12.16,12.13,12.13,90000.0
2014-03-20 11:30:00,12.13,12.13,12.11,12.11,64200.0,12.13,12.13,12.11,12.11,64200.0
2014-03-20 11:40:00,12.11,12.12,12.1,12.11,43800.0,12.11,12.12,12.1,12.11,43800.0
2014-03-20 11:50:00,12.1,12.11,12.1,12.1,41400.0,12.1,12.11,12.1,12.1,41400.0
2014-03-20 12:00:00,12.1,12.11,12.09,12.09,42000.0,12.1,12.11,12.09,12.09,42000.0
2014-03-20 12:10:00,12.09,12.12,12.09,12.12,34200.0,12.09,12.12,12.09,12.12,34200.0
2014-03-20 12:20:00,12.12,12.16,12.12,12.16,49800.0,12.12,12.16,12.12,12.16,49800.0
2014-03-20 12:30:00,12.16,12.17,12.16,12.17,36600.0,12.16,12.17,12.16,12.17,36600.0
2014-03-20 12:40:00,12.16,12.18,12.15,12.18,186000.0,12.16,12.18,12.15,12.18,186000.0
2014-03-20 12:50:00,12.18,12.2,12.17,12.17,177000.0,12.18,12.2,12.17,12.17,177000.0
2014-03-20 13:00:00,12.17,12.17,12.17,12.17,21600.0,12.17,12.17,12.17,12.17,21600.0
2014-03-20 13:10:00,12.17,12.19,12.15,12.19,260400.0,12.17,12.19,12.15,12.19,260400.0
2014-03-20 13:20:00,12.19,12.19,12.16,12.16,274200.0,12.19,12.19,12.16,12.16,274200.0
2014-03-20 13:30:00,12.16,12.17,12.15,12.15,30600.0,12.16,12.17,12.15,12.15,30600.0
2014-03-20 13:40:00,12.14,12.14,12.12,12.13,31800.0,12.14,12.14,12.12,12.13,31800.0
2014-03-20 13:50:00,12.13,12.14,12.13,12.14,19800.0,12.13,12.14,12.13,12.14,19800.0
2014-03-20 14:00:00,12.14,12.16,12.13,12.15,42600.0,12.14,12.16,12.13,12.15,42600.0
2014-03-20 14:10:00,12.15,12.17,12.15,12.17,36000.0,12.15,12.17,12.15,12.17,36000.0
2014-03-20 14:20:00,12.17,12.18,12.17,12.17,34200.0,12.17,12.18,12.17,12.17,34200.0
2014-03-20 14:30:00,12.17,12.18,12.17,12.17,31200.0,12.17,12.18,12.17,12.17,31200.0
2014-03-20 14:40:00,12.17,12.19,12.15,12.15,133200.0,12.17,12.19,12.15,12.15,133200.0
2014-03-20 14:50:00,12.15,12.15,12.14,12.14,27600.0,12.15,12.15,12.14,12.14,27600.0
2014-03-20 15:00:00,12.14,12.15,12.14,12.15,32400.0,12.14,12.15,12.14,12.15,32400.0
2014-03-20 15:10:00,12.16,12.17,12.15,12.16,76200.0,12.16,12.17,12.15,12.16,76200.0
2014-03-20 15:20:00,12.16,12.16,12.15,12.15,70200.0,12.16,12.16,12.15,12.15,70200.0
2014-03-20 15:30:00,12.15,12.16,12.15,12.16,67800.0,12.15,12.16,12.15,12.16,67800.0
2014-03-20 15:40:00,12.16,12.16,12.15,12.16,96600.0,12.16,12.16,12.15,12.16,96600.0
2014-03-20 15:50:00,12.16,12.17,12.15,12.17,205200.0,12.16,12.17,12.15,12.17,205200.0
2014-03-21 09:30:00,12.27,12.29,12.22,12.28,985800.0,12.27,12.29,12.22,12.28,985800.0
2014-03-21 09:40:00,12.28,12.32,12.26,12.26,186000.0,12.28,12.32,12.26,12.26,186000.0
2014-03-21 09:50:00,12.26,12.26,12.22,12.22,111600.0,12.26,12.26,12.22,12.22,111600.0
2014-03-21 10:00:00,12.23,12.27,12.21,12.21,232800.0,12.23,12.27,12.21,12.21,232800.0
2014-03-21 10:10:00,12.2,12.21,12.17,12.18,82800.0,12.2,12.21,12.17,12.18,82800.0
2014-03-21 10:20:00,12.17,12.19,12.15,12.15,169200.0,12.17,12.19,12.15,12.15,169200.0
2014-03-21 10:30:00,12.15,12.16,12.12,12.12,50400.0,12.15,12.16,12.12,12.12,50400.0
2014-03-21 10:40:00,12.11,12.12,12.09,12.1,154800.0,12.11,12.12,12.09,12.1,154800.0
2014-03-21 10:50:00,12.09,12.16,12.09,12.16,115200.0,12.09,12.16,12.09,12.16,115200.0
2014-03-21 11:00:00,12.16,12.18,12.13,12.14,164400.0,12.16,12.18,12.13,12.14,164400.0
2014-03-21 11:10:00,12.14,12.16,12.14,12.16,24600.0,12.14,12.16,12.14,12.16,24600.0
2014-03-21 11:20:00,12.16,12.16,12.15,12.16,31800.0,12.16,12.16,12.15,12.16,31800.0
2014-03-21 11:30:00,12.17,12.18,12.15,12.15,32400.0,12.17,12.18,12.15,12.15,32400.0
2014-03-21 11:40:00,12.16,12.16,12.13,12.13,31800.0,12.16,12.16,12.13,12.13,31800.0
2014-03-21 11:50:00,12.13,12.14,12.13,12.13,28800.0,12.13,12.14,12.13,12.13,28800.0
2014-03-21 12:00:00,12.13,12.13,12.1,12.12,68400.0,12.13,12.13,12.1,12.12,68400.0
2014-03-21 12:10:00,12.12,12.12,12.1,12.11,34800.0,12.12,12.12,12.1,12.11,34800.0
2014-03-21 12:20:00,12.1,12.11,12.09,12.09,29400.0,12.1,12.11,12.09,12.09,29400.0
2014-03-21 12:30:00,12.09,12.09,12.09,12.09,17400.0,12.09,12.09,12.09,12.09,17400.0
2014-03-21 12:40:00,12.09,12.1,12.09,12.1,22200.0,12.09,12.1,12.09,12.1,22200.0
2014-03-21 12:50:00,12.1,12.1,12.09,12.09,19200.0,12.1,12.1,12.09,12.09,19200.0
2014-03-21 13:00:00,12.09,12.09,12.09,12.09,23400.0,12.09,12.09,12.09,12.09,23400.0
2014-03-21 13:10:00,12.09,12.09,12.06,12.06,31800.0,12.09,12.09,12.06,12.06,31800.0
2014-03-21 13:20:00,12.06,12.06,12.03,12.03,35400.0,12.06,12.06,12.03,12.03,35400.0
2014-03-21 13:30:00,12.03,12.05,12.02,12.03,103200.0,12.03,12.05,12.02,12.03,103200.0
2014-03-21 13:40:00,12.03,12.04,12.01,12.02,47400.0,12.03,12.04,12.01,12.02,47400.0
2014-03-21 13:50:00,12.02,12.03,12.02,12.02,23400.0,12.02,12.03,12.02,12.02,23400.0
2014-03-21 14:00:00,12.01,12.02,12.01,12.01,28800.0,12.01,12.02,12.01,12.01,28800.0
2014-03-21 14:10:00,12.02,12.02,12.0,12.0,89400.0,12.02,12.02,12.0,12.0,89400.0
2014-03-21 14:20:00,11.99,12.0,11.97,11.97,33600.0,11.99,12.0,11.97,11.97,33600.0
2014-03-21 14:30:00,11.97,11.97,11.96,11.97,83400.0,11.97,11.97,11.96,11.97,83400.0
2014-03-21 14:40:00,11.97,11.98,11.96,11.98,39000.0,11.97,11.98,11.96,11.98,39000.0
2014-03-21 14:50:00,11.98,12.0,11.98,12.0,23400.0,11.98,12.0,11.98,12.0,23400.0
2014-03-21 15:00:00,11.99,12.01,11.98,12.01,58200.0,11.99,12.01,11.98,12.01,58200.0
2014-03-21 15:10:00,12.01,12.02,12.0,12.0,61200.0,12.01,12.02,12.0,12.0,61200.0
2014-03-21 15:20:00,12.0,12.02,11.99,12.02,49200.0,12.0,12.02,11.99,12.02,49200.0
2014-03-21 15:30:00,12.02,12.02,11.99,12.0,81600.0,12.02,12.02,11.99,12.0,81600.0
2014-03-21 15:40:00,11.99,12.01,11.99,12.0,139200.0,11.99,12.01,11.99,12.0,139200.0
2014-03-21 15:50:00,12.0,12.03,12.0,12.02,665400.0,12.0,12.03,12.0,12.02,665400.0
2014-03-24 09:30:00,12.06,12.11,12.02,12.08,254400.0,12.06,12.11,12.02,12.08,254400.0
2014-03-24 09:40:00,12.08,12.11,12.0,12.03,457800.0,12.08,12.11,12.0,12.03,457800.0
2014-03-24 09:50:00,12.01,12.02,11.9,11.91,281400.0,12.01,12.02,11.9,11.91,281400.0
2014-03-24 10:00:00,11.92,11.94,11.85,11.85,549000.0,11.92,11.94,11.85,11.85,549000.0
2014-03-24 10:10:00,11.85,11.88,11.82,11.82,298800.0,11.85,11.88,11.82,11.82,298800.0
2014-03-24 10:20:00,11.82,11.85,11.77,11.84,547200.0,11.82,11.85,11.77,11.84,547200.0
2014-03-24 10:30:00,11.83,11.85,11.78,11.8,413400.0,11.83,11.85,11.78,11.8,413400.0
2014-03-24 10:40:00,11.79,11.84,11.79,11.83,121800.0,11.79,11.84,11.79,11.83,121800.0
2014-03-24 10:50:00,11.83,11.84,11.81,11.82,133800.0,11.83,11.84,11.81,11.82,133800.0
2014-03-24 11:00:00,11.82,11.82,11.79,11.79,94800.0,11.82,11.82,11.79,11.79,94800.0
2014-03-24 11:10:00,11.79,11.8,11.76,11.76,226200.0,11.79,11.8,11.76,11.76,226200.0
2014-03-24 11:20:00,11.76,11.79,11.75,11.78,216000.0,11.76,11.79,11.75,11.78,216000.0
2014-03-24 11:30:00,11.78,11.78,11.74,11.75,359400.0,11.78,11.78,11.74,11.75,359400.0
2014-03-24 11:40:00,11.75,11.75,11.73,11.74,105600.0,11.75,11.75,11.73,11.74,105600.0
2014-03-24 11:50:00,11.74,11.75,11.72,11.75,62400.0,11.74,11.75,11.72,11.75,62400.0
2014-03-24 12:00:00,11.75,11.76,11.74,11.76,124800.0,11.75,11.76,11.74,11.76,124800.0
2014-03-24 12:10:00,11.76,11.76,11.74,11.75,43200.0,11.76,11.76,11.74,11.75,43200.0
2014-03-24 12:20:00,11.75,11.76,11.74,11.74,69600.0,11.75,11.76,11.74,11.74,69600.0
2014-03-24 12:30:00,11.74,11.77,11.74,11.75,69000.0,11.74,11.77,11.74,11.75,69000.0
2014-03-24 12:40:00,11.76,11.76,11.74,11.74,37800.0,11.76,11.76,11.74,11.74,37800.0
2014-03-24 12:50:00,11.74,11.77,11.74,11.76,28800.0,11.74,11.77,11.74,11.76,28800.0
2014-03-24 13:00:00,11.76,11.77,11.76,11.76,28800.0,11.76,11.77,11.76,11.76,28800.0
2014-03-24 13:10:00,11.76,11.77,11.75,11.77,33600.0,11.76,11.77,11.75,11.77,33600.0
2014-03-24 13:20:00,11.77,11.78,11.77,11.78,49200.0,11.77,11.78,11.77,11.78,49200.0
2014-03-24 13:30:00,11.78,11.81,11.78,11.81,88200.0,11.78,11.81,11.78,11.81,88200.0
2014-03-24 13:40:00,11.81,11.82,11.81,11.81,27000.0,11.81,11.82,11.81,11.81,27000.0
2014-03-24 13:50:00,11.8,11.82,11.8,11.81,24600.0,11.8,11.82,11.8,11.81,24600.0
2014-03-24 14:00:00,11.81,11.82,11.81,11.81,35400.0,11.81,11.82,11.81,11.81,35400.0
2014-03-24 14:10:00,11.81,11.82,11.8,11.81,81600.0,11.81,11.82,11.8,11.81,81600.0
2014-03-24 14:20:00,11.81,11.83,11.81,11.83,31200.0,11.81,11.83,11.81,11.83,31200.0
2014-03-24 14:30:00,11.83,11.83,11.81,11.81,42000.0,11.83,11.83,11.81,11.81,42000.0
2014-03-24 14:40:00,11.81,11.83,11.81,11.83,38400.0,11.81,11.83,11.81,11.83,38400.0
2014-03-24 14:50:00,11.83,11.83,11.8,11.81,75600.0,11.83,11.83,11.8,11.81,75600.0
2014-03-24 15:00:00,11.81,11.81,11.8,11.81,85800.0,11.81,11.81,11.8,11.81,85800.0
2014-03-24 15:10:00,11.81,11.81,11.81,11.81,58200.0,11.81,11.81,11.81,11.81,58200.0
2014-03-24 15:20:00,11.81,11.82,11.81,11.82,155400.0,11.81,11.82,11.81,11.82,155400.0
2014-03-24 15:30:00,11.82,11.83,11.82,11.83,174600.0,11.82,11.83,11.82,11.83,174600.0
2014-03-24 15:40:00,11.83,11.84,11.82,11.83,154200.0,11.83,11.84,11.82,11.83,154200.0
2014-03-24 15:50:00,11.83,11.84,11.82,11.83,265800.0,11.83,11.84,11.82,11.83,265800.0
2014-03-25 09:30:00,11.84,11.97,11.84,11.95,190200.0,11.84,11.97,11.84,11.95,190200.0
2014-03-25 09:40:00,11.95,11.96,11.89,11.89,277800.0,11.95,11.96,11.89,11.89,277800.0
2014-03-25 09:50:00,11.89,11.92,11.87,11.89,236400.0,11.89,11.92,11.87,11.89,236400.0
2014-03-25 10:00:00,11.89,11.94,11.89,11.93,99000.0,11.89,11.94,11.89,11.93,99000.0
2014-03-25 10:10:00,11.94,11.99,11.94,11.97,156000.0,11.94,11.99,11.94,11.97,156000.0
2014-03-25 10:20:00,11.97,11.98,11.93,11.97,257400.0,11.97,11.98,11.93,11.97,257400.0
2014-03-25 10:30:00,11.96,11.97,11.95,11.96,284400.0,11.96,11.97,11.95,11.96,284400.0
2014-03-25 10:40:00,11.96,11.99,11.94,11.94,136200.0,11.96,11.99,11.94,11.94,136200.0
2014-03-25 10:50:00,11.94,11.96,11.92,11.94,232200.0,11.94,11.96,11.92,11.94,232200.0
2014-03-25 11:00:00,11.94,11.94,11.92,11.93,124200.0,11.94,11.94,11.92,11.93,124200.0
2014-03-25 11:10:00,11.93,11.94,11.9,11.93,53400.0,11.93,11.94,11.9,11.93,53400.0
2014-03-25 11:20:00,11.93,11.96,11.92,11.94,60000.0,11.93,11.96,11.92,11.94,60000.0
2014-03-25 11:30:00,11.94,11.96,11.93,11.96,131400.0,11.94,11.96,11.93,11.96,131400.0
2014-03-25 11:40:00,11.96,11.97,11.95,11.95,91800.0,11.96,11.97,11.95,11.95,91800.0
2014-03-25 11:50:00,11.96,11.96,11.93,11.95,106800.0,11.96,11.96,11.93,11.95,106800.0
2014-03-25 12:00:00,11.95,11.95,11.9,11.9,139200.0,11.95,11.95,11.9,11.9,139200.0
2014-03-25 12:10:00,11.9,11.91,11.9,11.91,39600.0,11.9,11.91,11.9,11.91,39600.0
2014-03-25 12:20:00,11.9,11.9,11.85,11.86,43200.0,11.9,11.9,11.85,11.86,43200.0
2014-03-25 12:30:00,11.86,11.91,11.86,11.91,32400.0,11.86,11.91,11.86,11.91,32400.0
2014-03-25 12:40:00,11.91,11.92,11.91,11.91,19800.0,11.91,11.92,11.91,11.91,19800.0
2014-03-25 12:50:00,11.91,11.93,11.91,11.93,18600.0,11.91,11.93,11.91,11.93,18600.0
2014-03-25 13:00:00,11.93,11.94,11.91,11.94,85800.0,11.93,11.94,11.91,11.94,85800.0
2014-03-25 13:10:00,11.94,11.94,11.92,11.92,19200.0,11.94,11.94,11.92,11.92,19200.0
2014-03-25 13:20:00,11.93,11.99,11.93,11.99,39000.0,11.93,11.99,11.93,11.99,39000.0
2014-03-25 13:30:00,11.99,12.0,11.95,11.96,78600.0,11.99,12.0,11.95,11.96,78600.0
2014-03-25 13:40:00,11.97,11.97,11.96,11.97,20400.0,11.97,11.97,11.96,11.97,20400.0
2014-03-25 13:50:00,11.96,11.97,11.95,11.97,19800.0,11.96,11.97,11.95,11.97,19800.0
2014-03-25 14:00:00,11.97,11.97,11.97,11.97,30600.0,11.97,11.97,11.97,11.97,30600.0
2014-03-25 14:10:00,11.97,11.99,11.97,11.98,226800.0,11.97,11.99,11.97,11.98,226800.0
2014-03-25 14:20:00,11.99,11.99,11.97,11.98,345000.0,11.99,11.99,11.97,11.98,345000.0
2014-03-25 14:30:00,11.99,11.99,11.98,11.99,123000.0,11.99,11.99,11.98,11.99,123000.0
2014-03-25 14:40:00,11.99,12.02,11.97,11.99,163200.0,11.99,12.02,11.97,11.99,163200.0
2014-03-25 14:50:00,11.99,11.99,11.97,11.99,36000.0,11.99,11.99,11.97,11.99,36000.0
2014-03-25 15:00:00,11.99,12.0,11.99,12.0,86400.0,11.99,12.0,11.99,12.0,86400.0
2014-03-25 15:10:00,12.0,12.03,12.0,12.03,106200.0,12.0,12.03,12.0,12.03,106200.0
2014-03-25 15:20:00,12.03,12.06,12.03,12.03,199200.0,12.03,12.06,12.03,12.03,199200.0
2014-03-25 15:30:00,12.03,12.05,12.03,12.04,81000.0,12.03,12.05,12.03,12.04,81000.0
2014-03-25 15:40:00,12.04,12.05,12.03,12.04,185400.0,12.04,12.05,12.03,12.04,185400.0
2014-03-25 15:50:00,12.04,12.06,12.04,12.05,407400.0,12.04,12.06,12.04,12.05,407400.0
2014-03-26 09:30:00,12.13,12.19,12.08,12.18,316200.0,12.13,12.19,12.08,12.18,316200.0
2014-03-26 09:40:00,12.16,12.29,12.16,12.26,212400.0,12.16,12.29,12.16,12.26,212400.0
2014-03-26 09:50:00,12.26,12.27,12.22,12.24,111600.0,12.26,12.27,12.22,12.24,111600.0
2014-03-26 10:00:00,12.22,12.23,12.2,12.22,168600.0,12.22,12.23,12.2,12.22,168600.0
2014-03-26 10:10:00,12.23,12.24,12.18,12.18,59400.0,12.23,12.24,12.18,12.18,59400.0
2014-03-26 10:20:00,12.17,12.19,12.16,12.17,116400.0,12.17,12.19,12.16,12.17,116400.0
2014-03-26 10:30:00,12.16,12.18,12.16,12.17,119400.0,12.16,12.18,12.16,12.17,119400.0
2014-03-26 10:40:00,12.16,12.18,12.16,12.17,274800.0,12.16,12.18,12.16,12.17,274800.0
2014-03-26 10:50:00,12.17,12.17,12.13,12.14,213600.0,12.17,12.17,12.13,12.14,213600.0
2014-03-26 11:00:00,12.14,12.17,12.14,12.15,167400.0,12.14,12.17,12.14,12.15,167400.0
2014-03-26 11:10:00,12.15,12.16,12.13,12.14,39000.0,12.15,12.16,12.13,12.14,39000.0
2014-03-26 11:20:00,12.14,12.15,12.13,12.15,48600.0,12.14,12.15,12.13,12.15,48600.0
2014-03-26 11:30:00,12.14,12.15,12.12,12.12,115200.0,12.14,12.15,12.12,12.12,115200.0
2014-03-26 11:40:00,12.12,12.15,12.12,12.13,324000.0,12.12,12.15,12.12,12.13,324000.0
2014-03-26 11:50:00,12.13,12.16,12.13,12.15,154200.0,12.13,12.16,12.13,12.15,154200.0
2014-03-26 12:00:00,12.14,12.16,12.14,12.16,23400.0,12.14,12.16,12.14,12.16,23400.0
2014-03-26 12:10:00,12.15,12.16,12.14,12.14,28200.0,12.15,12.16,12.14,12.14,28200.0
2014-03-26 12:20:00,12.14,12.14,12.13,12.14,21600.0,12.14,12.14,12.13,12.14,21600.0
2014-03-26 12:30:00,12.14,12.16,12.13,12.15,59400.0,12.14,12.16,12.13,12.15,59400.0
2014-03-26 12:40:00,12.15,12.16,12.15,12.16,16800.0,12.15,12.16,12.15,12.16,16800.0
2014-03-26 12:50:00,12.16,12.16,12.15,12.16,25800.0,12.16,12.16,12.15,12.16,25800.0
2014-03-26 13:00:00,12.16,12.17,12.16,12.17,51600.0,12.16,12.17,12.16,12.17,51600.0
2014-03-26 13:10:00,12.17,12.18,12.17,12.18,66000.0,12.17,12.18,12.17,12.18,66000.0
2014-03-26 13:20:00,12.18,12.18,12.16,12.16,82200.0,12.18,12.18,12.16,12.16,82200.0
2014-03-26 13:30:00,12.15,12.15,12.13,12.15,125400.0,12.15,12.15,12.13,12.15,125400.0
2014-03-26 13:40:00,12.15,12.16,12.14,12.15,372000.0,12.15,12.16,12.14,12.15,372000.0
2014-03-26 13:50:00,12.15,12.18,12.14,12.16,256200.0,12.15,12.18,12.14,12.16,256200.0
2014-03-26 14:00:00,12.15,12.17,12.13,12.17,121200.0,12.15,12.17,12.13,12.17,121200.0
2014-03-26 14:10:00,12.16,12.17,12.14,12.16,91800.0,12.16,12.17,12.14,12.16,91800.0
2014-03-26 14:20:00,12.16,12.17,12.15,12.17,40200.0,12.16,12.17,12.15,12.17,40200.0
2014-03-26 14:30:00,12.17,12.17,12.16,12.16,59400.0,12.17,12.17,12.16,12.16,59400.0
2014-03-26 14:40:00,12.16,12.19,12.16,12.18,55800.0,12.16,12.19,12.16,12.18,55800.0
2014-03-26 14:50:00,12.17,12.21,12.17,12.19,141000.0,12.17,12.21,12.17,12.19,141000.0
2014-03-26 15:00:00,12.19,12.22,12.19,12.21,126000.0,12.19,12.22,12.19,12.21,126000.0
2014-03-26 15:10:00,12.21,12.22,12.19,12.21,197400.0,12.21,12.22,12.19,12.21,197400.0
2014-03-26 15:20:00,12.21,12.21,12.2,12.21,158400.0,12.21,12.21,12.2,12.21,158400.0
2014-03-26 15:30:00,12.21,12.22,12.2,12.21,153600.0,12.21,12.22,12.2,12.21,153600.0
2014-03-26 15:40:00,12.21,12.21,12.17,12.19,381600.0,12.21,12.21,12.17,12.19,381600.0
2014-03-26 15:50:00,12.19,12.2,12.18,12.19,664200.0,12.19,12.2,12.18,12.19,664200.0
2014-03-27 09:30:00,12.13,12.16,11.99,11.99,183000.0,12.13,12.16,11.99,11.99,183000.0
2014-03-27 09:40:00,11.98,12.09,11.98,12.07,188400.0,11.98,12.09,11.98,12.07,188400.0
2014-03-27 09:50:00,12.07,12.11,12.04,12.09,61200.0,12.07,12.11,12.04,12.09,61200.0
2014-03-27 10:00:00,12.09,12.17,12.08,12.16,79200.0,12.09,12.17,12.08,12.16,79200.0
2014-03-27 10:10:00,12.17,12.21,12.13,12.21,243000.0,12.17,12.21,12.13,12.21,243000.0
2014-03-27 10:20:00,12.21,12.24,12.11,12.11,240000.0,12.21,12.24,12.11,12.11,240000.0
2014-03-27 10:30:00,12.11,12.12,12.09,12.09,33000.0,12.11,12.12,12.09,12.09,33000.0
2014-03-27 10:40:00,12.09,12.11,12.06,12.07,72000.0,12.09,12.11,12.06,12.07,72000.0
2014-03-27 10:50:00,12.07,12.08,12.05,12.06,129600.0,12.07,12.08,12.05,12.06,129600.0
2014-03-27 11:00:00,12.06,12.06,12.01,12.03,144000.0,12.06,12.06,12.01,12.03,144000.0
2014-03-27 11:10:00,12.03,12.07,12.03,12.06,198600.0,12.03,12.07,12.03,12.06,198600.0
2014-03-27 11:20:00,12.07,12.07,12.04,12.05,46200.0,12.07,12.07,12.04,12.05,46200.0
2014-03-27 11:30:00,12.04,12.04,11.97,11.97,84600.0,12.04,12.04,11.97,11.97,84600.0
2014-03-27 11:40:00,11.97,11.99,11.95,11.98,39600.0,11.97,11.99,11.95,11.98,39600.0
2014-03-27 11:50:00,11.97,11.98,11.96,11.97,42000.0,11.97,11.98,11.96,11.97,42000.0
2014-03-27 12:00:00,11.97,11.98,11.94,11.94,35400.0,11.97,11.98,11.94,11.94,35400.0
2014-03-27 12:10:00,11.95,12.01,11.95,11.99,66000.0,11.95,12.01,11.95,11.99,66000.0
2014-03-27 12:20:00,11.99,12.02,11.98,12.02,80400.0,11.99,12.02,11.98,12.02,80400.0
2014-03-27 12:30:00,12.02,12.03,12.0,12.0,97800.0,12.02,12.03,12.0,12.0,97800.0
2014-03-27 12:40:00,11.99,12.0,11.97,11.99,55800.0,11.99,12.0,11.97,11.99,55800.0
2014-03-27 12:50:00,11.99,12.0,11.97,12.0,33000.0,11.99,12.0,11.97,12.0,33000.0
2014-03-27 13:00:00,12.0,12.03,12.0,12.03,43200.0,12.0,12.03,12.0,12.03,43200.0
2014-03-27 13:10:00,12.03,12.03,11.99,12.0,34200.0,12.03,12.03,11.99,12.0,34200.0
2014-03-27 13:20:00,12.0,12.0,11.98,11.98,51600.0,12.0,12.0,11.98,11.98,51600.0
2014-03-27 13:30:00,11.98,11.99,11.94,11.94,44400.0,11.98,11.99,11.94,11.94,44400.0
2014-03-27 13:40:00,11.94,11.95,11.9,11.9,114000.0,11.94,11.95,11.9,11.9,114000.0
2014-03-27 13:50:00,11.89,11.91,11.86,11.87,120600.0,11.89,11.91,11.86,11.87,120600.0
2014-03-27 14:00:00,11.87,11.87,11.82,11.84,180000.0,11.87,11.87,11.82,11.84,180000.0
2014-03-27 14:10:00,11.84,11.86,11.82,11.82,103800.0,11.84,11.86,11.82,11.82,103800.0
2014-03-27 14:20:00,11.82,11.85,11.81,11.85,70800.0,11.82,11.85,11.81,11.85,70800.0
2014-03-27 14:30:00,11.85,11.85,11.82,11.84,76200.0,11.85,11.85,11.82,11.84,76200.0
2014-03-27 14:40:00,11.83,11.88,11.83,11.88,316200.0,11.83,11.88,11.83,11.88,316200.0
2014-03-27 14:50:00,11.87,11.93,11.87,11.92,222600.0,11.87,11.93,11.87,11.92,222600.0
2014-03-27 15:00:00,11.92,11.92,11.87,11.88,741600.0,11.92,11.92,11.87,11.88,741600.0
2014-03-27 15:10:00,11.88,11.88,11.86,11.87,119400.0,11.88,11.88,11.86,11.87,119400.0
2014-03-27 15:20:00,11.87,11.88,11.85,11.87,331800.0,11.87,11.88,11.85,11.87,331800.0
2014-03-27 15:30:00,11.87,11.89,11.85,11.89,262200.0,11.87,11.89,11.85,11.89,262200.0
2014-03-27 15:40:00,11.89,11.89,11.87,11.87,187800.0,11.89,11.89,11.87,11.87,187800.0
2014-03-27 15:50:00,11.87,11.89,11.87,11.88,532800.0,11.87,11.89,11.87,11.88,532800.0
2014-03-28 09:30:00,11.88,11.92,11.86,11.9,598200.0,11.88,11.92,11.86,11.9,598200.0
2014-03-28 09:40:00,11.89,11.9,11.78,11.82,821400.0,11.89,11.9,11.78,11.82,821400.0
2014-03-28 09:50:00,11.83,11.84,11.72,11.75,550200.0,11.83,11.84,11.72,11.75,550200.0
2014-03-28 10:00:00,11.75,11.77,11.72,11.74,982800.0,11.75,11.77,11.72,11.74,982800.0
2014-03-28 10:10:00,11.74,11.77,11.73,11.75,1213200.0,11.74,11.77,11.73,11.75,1213200.0
2014-03-28 10:20:00,11.75,11.77,11.74,11.76,749400.0,11.75,11.77,11.74,11.76,749400.0
2014-03-28 10:30:00,11.76,11.8,11.74,11.77,642000.0,11.76,11.8,11.74,11.77,642000.0
2014-03-28 10:40:00,11.77,11.83,11.76,11.83,397200.0,11.77,11.83,11.76,11.83,397200.0
2014-03-28 10:50:00,11.83,11.83,11.8,11.81,328200.0,11.83,11.83,11.8,11.81,328200.0
2014-03-28 11:00:00,11.81,11.83,11.79,11.83,408600.0,11.81,11.83,11.79,11.83,408600.0
2014-03-28 11:10:00,11.83,11.84,11.81,11.84,835200.0,11.83,11.84,11.81,11.84,835200.0
2014-03-28 11:20:00,11.84,11.87,11.81,11.84,629400.0,11.84,11.87,11.81,11.84,629400.0
2014-03-28 11:30:00,11.83,11.84,11.81,11.84,73200.0,11.83,11.84,11.81,11.84,73200.0
2014-03-28 11:40:00,11.84,11.85,11.83,11.84,61200.0,11.84,11.85,11.83,11.84,61200.0
2014-03-28 11:50:00,11.85,11.87,11.83,11.85,296400.0,11.85,11.87,11.83,11.85,296400.0
2014-03-28 12:00:00,11.85,11.88,11.85,11.88,288600.0,11.85,11.88,11.85,11.88,288600.0
2014-03-28 12:10:00,11.88,11.89,11.85,11.87,80400.0,11.88,11.89,11.85,11.87,80400.0
2014-03-28 12:20:00,11.87,11.89,11.87,11.88,63000.0,11.87,11.89,11.87,11.88,63000.0
2014-03-28 12:30:00,11.9,11.93,11.89,11.92,174000.0,11.9,11.93,11.89,11.92,174000.0
2014-03-28 12:40:00,11.92,11.94,11.92,11.92,128400.0,11.92,11.94,11.92,11.92,128400.0
2014-03-28 12:50:00,11.92,11.92,11.91,11.91,76200.0,11.92,11.92,11.91,11.91,76200.0
2014-03-28 13:00:00,11.91,11.91,11.88,11.89,657600.0,11.91,11.91,11.88,11.89,657600.0
2014-03-28 13:10:00,11.88,11.9,11.88,11.9,142200.0,11.88,11.9,11.88,11.9,142200.0
2014-03-28 13:20:00,11.9,11.9,11.88,11.88,88800.0,11.9,11.9,11.88,11.88,88800.0
2014-03-28 13:30:00,11.88,11.89,11.86,11.88,115800.0,11.88,11.89,11.86,11.88,115800.0
2014-03-28 13:40:00,11.88,11.88,11.87,11.88,89400.0,11.88,11.88,11.87,11.88,89400.0
2014-03-28 13:50:00,11.88,11.88,11.87,11.88,103800.0,11.88,11.88,11.87,11.88,103800.0
2014-03-28 14:00:00,11.88,11.89,11.87,11.87,239400.0,11.88,11.89,11.87,11.87,239400.0
2014-03-28 14:10:00,11.87,11.88,11.86,11.88,142200.0,11.87,11.88,11.86,11.88,142200.0
2014-03-28 14:20:00,11.88,11.92,11.88,11.92,174000.0,11.88,11.92,11.88,11.92,174000.0
2014-03-28 14:30:00,11.92,11.92,11.91,11.92,175200.0,11.92,11.92,11.91,11.92,175200.0
2014-03-28 14:40:00,11.91,11.96,11.91,11.96,140400.0,11.91,11.96,11.91,11.96,140400.0
2014-03-28 14:50:00,11.96,11.99,11.96,11.99,127800.0,11.96,11.99,11.96,11.99,127800.0
2014-03-28 15:00:00,11.99,12.0,11.92,11.92,314400.0,11.99,12.0,11.92,11.92,314400.0
2014-03-28 15:10:00,11.92,11.92,11.9,11.9,394200.0,11.92,11.92,11.9,11.9,394200.0
2014-03-28 15:20:00,11.9,11.9,11.88,11.88,247800.0,11.9,11.9,11.88,11.88,247800.0
2014-03-28 15:30:00,11.88,11.89,11.87,11.87,294600.0,11.88,11.89,11.87,11.87,294600.0
2014-03-28 15:40:00,11.87,11.88,11.86,11.86,406800.0,11.87,11.88,11.86,11.86,406800.0
2014-03-28 15:50:00,11.86,11.86,11.85,11.86,841200.0,11.86,11.86,11.85,11.86,841200.0
2014-03-31 09:30:00,12.3,12.47,12.14,12.17,1515000.0,12.3,12.47,12.14,12.17,1515000.0
2014-03-31 09:40:00,12.17,12.19,12.01,12.03,1090200.0,12.17,12.19,12.01,12.03,1090200.0
2014-03-31 09:50:00,12.03,12.14,12.03,12.13,645000.0,12.03,12.14,12.03,12.13,645000.0
2014-03-31 10:00:00,12.12,12.22,12.12,12.2,519000.0,12.12,12.22,12.12,12.2,519000.0
2014-03-31 10:10:00,12.2,12.27,12.17,12.26,957000.0,12.2,12.27,12.17,12.26,957000.0
2014-03-31 10:20:00,12.26,12.33,12.25,12.33,383400.0,12.26,12.33,12.25,12.33,383400.0
2014-03-31 10:30:00,12.32,12.38,12.29,12.38,1054200.0,12.32,12.38,12.29,12.38,1054200.0
2014-03-31 10:40:00,12.37,12.42,12.36,12.4,592800.0,12.37,12.42,12.36,12.4,592800.0
2014-03-31 10:50:00,12.4,12.45,12.4,12.44,423600.0,12.4,12.45,12.4,12.44,423600.0
2014-03-31 11:00:00,12.44,12.45,12.41,12.42,220800.0,12.44,12.45,12.41,12.42,220800.0
2014-03-31 11:10:00,12.42,12.44,12.42,12.42,402600.0,12.42,12.44,12.42,12.42,402600.0
2014-03-31 11:20:00,12.42,12.49,12.4,12.49,526800.0,12.42,12.49,12.4,12.49,526800.0
2014-03-31 11:30:00,12.49,12.55,12.46,12.47,664800.0,12.49,12.55,12.46,12.47,664800.0
2014-03-31 11:40:00,12.47,12.51,12.46,12.51,340200.0,12.47,12.51,12.46,12.51,340200.0
2014-03-31 11:50:00,12.51,12.52,12.47,12.49,234600.0,12.51,12.52,12.47,12.49,234600.0
2014-03-31 12:00:00,12.49,12.56,12.48,12.49,590400.0,12.49,12.56,12.48,12.49,590400.0
2014-03-31 12:10:00,12.49,12.54,12.48,12.53,506400.0,12.49,12.54,12.48,12.53,506400.0
2014-03-31 12:20:00,12.53,12.57,12.53,12.56,478200.0,12.53,12.57,12.53,12.56,478200.0
2014-03-31 12:30:00,12.55,12.6,12.54,12.55,1250400.0,12.55,12.6,12.54,12.55,1250400.0
2014-03-31 12:40:00,12.55,12.55,12.49,12.5,617400.0,12.55,12.55,12.49,12.5,617400.0
2014-03-31 12:50:00,12.5,12.51,12.49,12.5,152400.0,12.5,12.51,12.49,12.5,152400.0
2014-03-31 13:00:00,12.5,12.5,12.47,12.5,276000.0,12.5,12.5,12.47,12.5,276000.0
2014-03-31 13:10:00,12.51,12.58,12.51,12.55,514800.0,12.51,12.58,12.51,12.55,514800.0
2014-03-31 13:20:00,12.56,12.58,12.53,12.54,145200.0,12.56,12.58,12.53,12.54,145200.0
2014-03-31 13:30:00,12.54,12.54,12.51,12.52,106800.0,12.54,12.54,12.51,12.52,106800.0
2014-03-31 13:40:00,12.52,12.54,12.51,12.52,141000.0,12.52,12.54,12.51,12.52,141000.0
2014-03-31 13:50:00,12.53,12.53,12.48,12.49,341400.0,12.53,12.53,12.48,12.49,341400.0
2014-03-31 14:00:00,12.49,12.49,12.46,12.48,208200.0,12.49,12.49,12.46,12.48,208200.0
2014-03-31 14:10:00,12.48,12.49,12.45,12.48,124800.0,12.48,12.49,12.45,12.48,124800.0
2014-03-31 14:20:00,12.48,12.49,12.47,12.48,344400.0,12.48,12.49,12.47,12.48,344400.0
2014-03-31 14:30:00,12.48,12.52,12.48,12.52,137400.0,12.48,12.52,12.48,12.52,137400.0
2014-03-31 14:40:00,12.53,12.53,12.49,12.49,84600.0,12.53,12.53,12.49,12.49,84600.0
2014-03-31 14:50:00,12.49,12.5,12.46,12.47,166800.0,12.49,12.5,12.46,12.47,166800.0
2014-03-31 15:00:00,12.47,12.47,12.44,12.44,259200.0,12.47,12.47,12.44,12.44,259200.0
2014-03-31 15:10:00,12.44,12.47,12.43,12.46,986400.0,12.44,12.47,12.43,12.46,986400.0
2014-03-31 15:20:00,12.46,12.47,12.42,12.44,1449000.0,12.46,12.47,12.42,12.44,1449000.0
2014-03-31 15:30:00,12.44,12.44,12.37,12.37,480600.0,12.44,12.44,12.37,12.37,480600.0
2014-03-31 15:40:00,12.37,12.38,12.35,12.37,570600.0,12.37,12.38,12.35,12.37,570600.0
2014-03-31 15:50:00,12.37,12.38,12.34,12.36,1543200.0,12.37,12.38,12.34,12.36,1543200.0
2014-04-01 09:30:00,12.46,12.5,12.39,12.5,276600.0,12.46,12.5,12.39,12.5,276600.0
2014-04-01 09:40:00,12.48,12.49,12.41,12.47,327000.0,12.48,12.49,12.41,12.47,327000.0
2014-04-01 09:50:00,12.47,12.5,12.41,12.42,171000.0,12.47,12.5,12.41,12.42,171000.0
2014-04-01 10:00:00,12.44,12.47,12.43,12.45,136200.0,12.44,12.47,12.43,12.45,136200.0
2014-04-01 10:10:00,12.45,12.47,12.41,12.44,192000.0,12.45,12.47,12.41,12.44,192000.0
2014-04-01 10:20:00,12.43,12.44,12.38,12.39,169200.0,12.43,12.44,12.38,12.39,169200.0
2014-04-01 10:30:00,12.4,12.42,12.36,12.38,73200.0,12.4,12.42,12.36,12.38,73200.0
2014-04-01 10:40:00,12.38,12.38,12.33,12.35,145200.0,12.38,12.38,12.33,12.35,145200.0
2014-04-01 10:50:00,12.35,12.36,12.35,12.35,67800.0,12.35,12.36,12.35,12.35,67800.0
2014-04-01 11:00:00,12.35,12.35,12.33,12.35,55200.0,12.35,12.35,12.33,12.35,55200.0
2014-04-01 11:10:00,12.35,12.35,12.32,12.33,46800.0,12.35,12.35,12.32,12.33,46800.0
2014-04-01 11:20:00,12.33,12.33,12.31,12.33,125400.0,12.33,12.33,12.31,12.33,125400.0
2014-04-01 11:30:00,12.34,12.34,12.31,12.31,47400.0,12.34,12.34,12.31,12.31,47400.0
2014-04-01 11:40:00,12.31,12.31,12.28,12.28,147600.0,12.31,12.31,12.28,12.28,147600.0
2014-04-01 11:50:00,12.27,12.28,12.27,12.27,58800.0,12.27,12.28,12.27,12.27,58800.0
2014-04-01 12:00:00,12.27,12.27,12.24,12.27,90000.0,12.27,12.27,12.24,12.27,90000.0
2014-04-01 12:10:00,12.27,12.27,12.26,12.27,33600.0,12.27,12.27,12.26,12.27,33600.0
2014-04-01 12:20:00,12.27,12.28,12.26,12.28,89400.0,12.27,12.28,12.26,12.28,89400.0
2014-04-01 12:30:00,12.28,12.31,12.28,12.31,61200.0,12.28,12.31,12.28,12.31,61200.0
2014-04-01 12:40:00,12.31,12.32,12.31,12.31,64200.0,12.31,12.32,12.31,12.31,64200.0
2014-04-01 12:50:00,12.31,12.32,12.31,12.31,77400.0,12.31,12.32,12.31,12.31,77400.0
2014-04-01 13:00:00,12.3,12.31,12.29,12.3,70800.0,12.3,12.31,12.29,12.3,70800.0
2014-04-01 13:10:00,12.3,12.31,12.3,12.31,51600.0,12.3,12.31,12.3,12.31,51600.0
2014-04-01 13:20:00,12.31,12.31,12.3,12.3,42000.0,12.31,12.31,12.3,12.3,42000.0
2014-04-01 13:30:00,12.3,12.3,12.29,12.3,37800.0,12.3,12.3,12.29,12.3,37800.0
2014-04-01 13:40:00,12.3,12.31,12.28,12.3,54600.0,12.3,12.31,12.28,12.3,54600.0
2014-04-01 13:50:00,12.3,12.31,12.3,12.3,43200.0,12.3,12.31,12.3,12.3,43200.0
2014-04-01 14:00:00,12.31,12.32,12.31,12.32,36600.0,12.31,12.32,12.31,12.32,36600.0
2014-04-01 14:10:00,12.32,12.34,12.31,12.34,40200.0,12.32,12.34,12.31,12.34,40200.0
2014-04-01 14:20:00,12.34,12.34,12.32,12.32,40200.0,12.34,12.34,12.32,12.32,40200.0
2014-04-01 14:30:00,12.33,12.33,12.32,12.32,28800.0,12.33,12.33,12.32,12.32,28800.0
2014-04-01 14:40:00,12.33,12.35,12.33,12.33,44400.0,12.33,12.35,12.33,12.33,44400.0
2014-04-01 14:50:00,12.33,12.35,12.33,12.35,58200.0,12.33,12.35,12.33,12.35,58200.0
2014-04-01 15:00:00,12.35,12.35,12.34,12.34,75000.0,12.35,12.35,12.34,12.34,75000.0
2014-04-01 15:10:00,12.34,12.35,12.34,12.35,65400.0,12.34,12.35,12.34,12.35,65400.0
2014-04-01 15:20:00,12.35,12.37,12.35,12.36,99600.0,12.35,12.37,12.35,12.36,99600.0
2014-04-01 15:30:00,12.37,12.37,12.35,12.36,102600.0,12.37,12.37,12.35,12.36,102600.0
2014-04-01 15:40:00,12.36,12.38,12.36,12.38,120600.0,12.36,12.38,12.36,12.38,120600.0
2014-04-01 15:50:00,12.38,12.38,12.37,12.37,247200.0,12.38,12.38,12.37,12.37,247200.0
2014-04-02 09:30:00,12.4,12.42,12.28,12.33,157200.0,12.4,12.42,12.28,12.33,157200.0
2014-04-02 09:40:00,12.35,12.4,12.35,12.37,123000.0,12.35,12.4,12.35,12.37,123000.0
2014-04-02 09:50:00,12.38,12.4,12.34,12.34,96000.0,12.38,12.4,12.34,12.34,96000.0
2014-04-02 10:00:00,12.35,12.35,12.31,12.32,34200.0,12.35,12.35,12.31,12.32,34200.0
2014-04-02 10:10:00,12.31,12.33,12.3,12.31,49800.0,12.31,12.33,12.3,12.31,49800.0
2014-04-02 10:20:00,12.31,12.36,12.31,12.36,174000.0,12.31,12.36,12.31,12.36,174000.0
2014-04-02 10:30:00,12.36,12.37,12.32,12.33,61800.0,12.36,12.37,12.32,12.33,61800.0
2014-04-02 10:40:00,12.33,12.36,12.32,12.35,116400.0,12.33,12.36,12.32,12.35,116400.0
2014-04-02 10:50:00,12.35,12.39,12.35,12.39,57600.0,12.35,12.39,12.35,12.39,57600.0
2014-04-02 11:00:00,12.38,12.39,12.35,12.35,105600.0,12.38,12.39,12.35,12.35,105600.0
2014-04-02 11:10:00,12.36,12.37,12.33,12.37,65400.0,12.36,12.37,12.33,12.37,65400.0
2014-04-02 11:20:00,12.37,12.39,12.35,12.38,36600.0,12.37,12.39,12.35,12.38,36600.0
2014-04-02 11:30:00,12.38,12.42,12.38,12.41,48600.0,12.38,12.42,12.38,12.41,48600.0
2014-04-02 11:40:00,12.41,12.41,12.39,12.39,22200.0,12.41,12.41,12.39,12.39,22200.0
2014-04-02 11:50:00,12.39,12.42,12.39,12.41,53400.0,12.39,12.42,12.39,12.41,53400.0
2014-04-02 12:00:00,12.4,12.41,12.4,12.4,36000.0,12.4,12.41,12.4,12.4,36000.0
2014-04-02 12:10:00,12.4,12.43,12.4,12.43,60000.0,12.4,12.43,12.4,12.43,60000.0
2014-04-02 12:20:00,12.43,12.43,12.41,12.41,101400.0,12.43,12.43,12.41,12.41,101400.0
2014-04-02 12:30:00,12.41,12.43,12.41,12.42,49800.0,12.41,12.43,12.41,12.42,49800.0
2014-04-02 12:40:00,12.42,12.44,12.41,12.43,213000.0,12.42,12.44,12.41,12.43,213000.0
2014-04-02 12:50:00,12.43,12.48,12.42,12.46,259800.0,12.43,12.48,12.42,12.46,259800.0
2014-04-02 13:00:00,12.46,12.47,12.42,12.42,40800.0,12.46,12.47,12.42,12.42,40800.0
2014-04-02 13:10:00,12.42,12.44,12.42,12.43,72600.0,12.42,12.44,12.42,12.43,72600.0
2014-04-02 13:20:00,12.43,12.43,12.42,12.43,40200.0,12.43,12.43,12.42,12.43,40200.0
2014-04-02 13:30:00,12.43,12.44,12.41,12.41,72000.0,12.43,12.44,12.41,12.41,72000.0
2014-04-02 13:40:00,12.41,12.44,12.4,12.44,92400.0,12.41,12.44,12.4,12.44,92400.0
2014-04-02 13:50:00,12.44,12.45,12.44,12.45,34800.0,12.44,12.45,12.44,12.45,34800.0
2014-04-02 14:00:00,12.45,12.47,12.45,12.46,54600.0,12.45,12.47,12.45,12.46,54600.0
2014-04-02 14:10:00,12.46,12.46,12.45,12.45,58200.0,12.46,12.46,12.45,12.45,58200.0
2014-04-02 14:20:00,12.45,12.45,12.42,12.43,41400.0,12.45,12.45,12.42,12.43,41400.0
2014-04-02 14:30:00,12.43,12.44,12.42,12.44,47400.0,12.43,12.44,12.42,12.44,47400.0
2014-04-02 14:40:00,12.44,12.45,12.43,12.44,41400.0,12.44,12.45,12.43,12.44,41400.0
2014-04-02 14:50:00,12.45,12.45,12.43,12.45,52800.0,12.45,12.45,12.43,12.45,52800.0
2014-04-02 15:00:00,12.45,12.46,12.45,12.46,259200.0,12.45,12.46,12.45,12.46,259200.0
2014-04-02 15:10:00,12.46,12.47,12.46,12.47,80400.0,12.46,12.47,12.46,12.47,80400.0
2014-04-02 15:20:00,12.47,12.48,12.45,12.46,429000.0,12.47,12.48,12.45,12.46,429000.0
2014-04-02 15:30:00,12.47,12.48,12.45,12.47,143400.0,12.47,12.48,12.45,12.47,143400.0
2014-04-02 15:40:00,12.47,12.47,12.46,12.47,268200.0,12.47,12.47,12.46,12.47,268200.0
2014-04-02 15:50:00,12.47,12.47,12.46,12.47,546600.0,12.47,12.47,12.46,12.47,546600.0
2014-04-03 09:30:00,12.49,12.5,12.46,12.48,71400.0,12.49,12.5,12.46,12.48,71400.0
2014-04-03 09:40:00,12.48,12.55,12.48,12.52,139800.0,12.48,12.55,12.48,12.52,139800.0
2014-04-03 09:50:00,12.53,12.54,12.5,12.52,85200.0,12.53,12.54,12.5,12.52,85200.0
2014-04-03 10:00:00,12.52,12.52,12.45,12.45,90600.0,12.52,12.52,12.45,12.45,90600.0
2014-04-03 10:10:00,12.46,12.46,12.41,12.44,81000.0,12.46,12.46,12.41,12.44,81000.0
2014-04-03 10:20:00,12.44,12.46,12.42,12.45,145800.0,12.44,12.46,12.42,12.45,145800.0
2014-04-03 10:30:00,12.45,12.45,12.42,12.42,99000.0,12.45,12.45,12.42,12.42,99000.0
2014-04-03 10:40:00,12.42,12.48,12.42,12.48,94800.0,12.42,12.48,12.42,12.48,94800.0
2014-04-03 10:50:00,12.47,12.47,12.45,12.47,21000.0,12.47,12.47,12.45,12.47,21000.0
2014-04-03 11:00:00,12.47,12.47,12.44,12.44,70200.0,12.47,12.47,12.44,12.44,70200.0
2014-04-03 11:10:00,12.44,12.44,12.4,12.41,37800.0,12.44,12.44,12.4,12.41,37800.0
2014-04-03 11:20:00,12.41,12.41,12.38,12.38,91200.0,12.41,12.41,12.38,12.38,91200.0
2014-04-03 11:30:00,12.38,12.44,12.38,12.44,139200.0,12.38,12.44,12.38,12.44,139200.0
2014-04-03 11:40:00,12.44,12.46,12.41,12.41,88800.0,12.44,12.46,12.41,12.41,88800.0
2014-04-03 11:50:00,12.4,12.41,12.4,12.41,40800.0,12.4,12.41,12.4,12.41,40800.0
2014-04-03 12:00:00,12.4,12.46,12.4,12.45,66000.0,12.4,12.46,12.4,12.45,66000.0
2014-04-03 12:10:00,12.45,12.46,12.4,12.41,137400.0,12.45,12.46,12.4,12.41,137400.0
2014-04-03 12:20:00,12.41,12.43,12.41,12.42,21000.0,12.41,12.43,12.41,12.42,21000.0
2014-04-03 12:30:00,12.42,12.42,12.4,12.4,10200.0,12.42,12.42,12.4,12.4,10200.0
2014-04-03 12:40:00,12.4,12.41,12.4,12.41,12600.0,12.4,12.41,12.4,12.41,12600.0
2014-04-03 12:50:00,12.4,12.42,12.4,12.42,22800.0,12.4,12.42,12.4,12.42,22800.0
2014-04-03 13:00:00,12.42,12.42,12.4,12.42,31200.0,12.42,12.42,12.4,12.42,31200.0
2014-04-03 13:10:00,12.42,12.44,12.41,12.42,31200.0,12.42,12.44,12.41,12.42,31200.0
2014-04-03 13:20:00,12.42,12.45,12.41,12.45,24000.0,12.42,12.45,12.41,12.45,24000.0
2014-04-03 13:30:00,12.43,12.45,12.42,12.44,51600.0,12.43,12.45,12.42,12.44,51600.0
2014-04-03 13:40:00,12.44,12.45,12.43,12.43,39600.0,12.44,12.45,12.43,12.43,39600.0
2014-04-03 13:50:00,12.43,12.44,12.43,12.44,33000.0,12.43,12.44,12.43,12.44,33000.0
2014-04-03 14:00:00,12.44,12.44,12.42,12.42,23400.0,12.44,12.44,12.42,12.42,23400.0
2014-04-03 14:10:00,12.42,12.44,12.42,12.43,42000.0,12.42,12.44,12.42,12.43,42000.0
2014-04-03 14:20:00,12.42,12.45,12.42,12.43,37200.0,12.42,12.45,12.42,12.43,37200.0
2014-04-03 14:30:00,12.43,12.43,12.42,12.42,47400.0,12.43,12.43,12.42,12.42,47400.0
2014-04-03 14:40:00,12.42,12.43,12.41,12.43,41400.0,12.42,12.43,12.41,12.43,41400.0
2014-04-03 14:50:00,12.43,12.45,12.42,12.45,148800.0,12.43,12.45,12.42,12.45,148800.0
2014-04-03 15:00:00,12.44,12.44,12.43,12.43,61800.0,12.44,12.44,12.43,12.43,61800.0
2014-04-03 15:10:00,12.44,12.45,12.43,12.44,118200.0,12.44,12.45,12.43,12.44,118200.0
2014-04-03 15:20:00,12.44,12.46,12.43,12.46,83400.0,12.44,12.46,12.43,12.46,83400.0
2014-04-03 15:30:00,12.46,12.48,12.46,12.48,70800.0,12.46,12.48,12.46,12.48,70800.0
2014-04-03 15:40:00,12.48,12.52,12.48,12.52,321600.0,12.48,12.52,12.48,12.52,321600.0
2014-04-03 15:50:00,12.52,12.56,12.52,12.53,870600.0,12.52,12.56,12.52,12.53,870600.0
2014-04-04 09:30:00,12.56,12.61,12.53,12.61,99000.0,12.56,12.61,12.53,12.61,99000.0
2014-04-04 09:40:00,12.61,12.62,12.55,12.57,94200.0,12.61,12.62,12.55,12.57,94200.0
2014-04-04 09:50:00,12.56,12.62,12.56,12.62,170400.0,12.56,12.62,12.56,12.62,170400.0
2014-04-04 10:00:00,12.62,12.72,12.62,12.71,106200.0,12.62,12.72,12.62,12.71,106200.0
2014-04-04 10:10:00,12.7,12.72,12.7,12.7,94200.0,12.7,12.72,12.7,12.7,94200.0
2014-04-04 10:20:00,12.69,12.69,12.65,12.69,101400.0,12.69,12.69,12.65,12.69,101400.0
2014-04-04 10:30:00,12.68,12.74,12.68,12.74,107400.0,12.68,12.74,12.68,12.74,107400.0
2014-04-04 10:40:00,12.74,12.75,12.73,12.73,52200.0,12.74,12.75,12.73,12.73,52200.0
2014-04-04 10:50:00,12.72,12.75,12.7,12.7,97800.0,12.72,12.75,12.7,12.7,97800.0
2014-04-04 11:00:00,12.7,12.72,12.63,12.63,103200.0,12.7,12.72,12.63,12.63,103200.0
2014-04-04 11:10:00,12.63,12.64,12.6,12.61,57000.0,12.63,12.64,12.6,12.61,57000.0
2014-04-04 11:20:00,12.61,12.62,12.59,12.62,179400.0,12.61,12.62,12.59,12.62,179400.0
2014-04-04 11:30:00,12.62,12.65,12.6,12.61,58200.0,12.62,12.65,12.6,12.61,58200.0
2014-04-04 11:40:00,12.61,12.61,12.56,12.58,80400.0,12.61,12.61,12.56,12.58,80400.0
2014-04-04 11:50:00,12.58,12.58,12.55,12.58,98400.0,12.58,12.58,12.55,12.58,98400.0
2014-04-04 12:00:00,12.56,12.58,12.52,12.52,307200.0,12.56,12.58,12.52,12.52,307200.0
2014-04-04 12:10:00,12.52,12.53,12.49,12.51,128400.0,12.52,12.53,12.49,12.51,128400.0
2014-04-04 12:20:00,12.51,12.53,12.5,12.52,25200.0,12.51,12.53,12.5,12.52,25200.0
2014-04-04 12:30:00,12.52,12.57,12.51,12.55,417000.0,12.52,12.57,12.51,12.55,417000.0
2014-04-04 12:40:00,12.55,12.55,12.51,12.52,17400.0,12.55,12.55,12.51,12.52,17400.0
2014-04-04 12:50:00,12.52,12.53,12.48,12.5,31200.0,12.52,12.53,12.48,12.5,31200.0
2014-04-04 13:00:00,12.51,12.51,12.47,12.48,27000.0,12.51,12.51,12.47,12.48,27000.0
2014-04-04 13:10:00,12.48,12.49,12.46,12.47,78600.0,12.48,12.49,12.46,12.47,78600.0
2014-04-04 13:20:00,12.47,12.47,12.43,12.44,54600.0,12.47,12.47,12.43,12.44,54600.0
2014-04-04 13:30:00,12.44,12.45,12.43,12.44,64200.0,12.44,12.45,12.43,12.44,64200.0
2014-04-04 13:40:00,12.43,12.43,12.4,12.41,99600.0,12.43,12.43,12.4,12.41,99600.0
2014-04-04 13:50:00,12.4,12.42,12.39,12.41,38400.0,12.4,12.42,12.39,12.41,38400.0
2014-04-04 14:00:00,12.42,12.43,12.39,12.42,124200.0,12.42,12.43,12.39,12.42,124200.0
2014-04-04 14:10:00,12.42,12.43,12.4,12.41,33600.0,12.42,12.43,12.4,12.41,33600.0
2014-04-04 14:20:00,12.42,12.42,12.4,12.4,18000.0,12.42,12.42,12.4,12.4,18000.0
2014-04-04 14:30:00,12.4,12.41,12.38,12.38,26400.0,12.4,12.41,12.38,12.38,26400.0
2014-04-04 14:40:00,12.38,12.4,12.35,12.36,72600.0,12.38,12.4,12.35,12.36,72600.0
2014-04-04 14:50:00,12.37,12.38,12.35,12.35,70800.0,12.37,12.38,12.35,12.35,70800.0
2014-04-04 15:00:00,12.36,12.38,12.35,12.35,25200.0,12.36,12.38,12.35,12.35,25200.0
2014-04-04 15:10:00,12.36,12.39,12.36,12.38,49800.0,12.36,12.39,12.36,12.38,49800.0
2014-04-04 15:20:00,12.38,12.41,12.38,12.4,53400.0,12.38,12.41,12.38,12.4,53400.0
2014-04-04 15:30:00,12.4,12.41,12.39,12.39,60600.0,12.4,12.41,12.39,12.39,60600.0
2014-04-04 15:40:00,12.39,12.4,12.38,12.39,128400.0,12.39,12.4,12.38,12.39,128400.0
2014-04-04 15:50:00,12.39,12.4,12.37,12.38,250800.0,12.39,12.4,12.37,12.38,250800.0
2014-04-07 09:30:00,12.34,12.37,12.29,12.29,153000.0,12.34,12.37,12.29,12.29,153000.0
2014-04-07 09:40:00,12.28,12.3,12.24,12.3,220800.0,12.28,12.3,12.24,12.3,220800.0
2014-04-07 09:50:00,12.3,12.31,12.29,12.31,68400.0,12.3,12.31,12.29,12.31,68400.0
2014-04-07 10:00:00,12.31,12.35,12.31,12.35,76800.0,12.31,12.35,12.31,12.35,76800.0
2014-04-07 10:10:00,12.35,12.36,12.28,12.28,626400.0,12.35,12.36,12.28,12.28,626400.0
2014-04-07 10:20:00,12.28,12.31,12.28,12.28,58800.0,12.28,12.31,12.28,12.28,58800.0
2014-04-07 10:30:00,12.28,12.29,12.26,12.28,295200.0,12.28,12.29,12.26,12.28,295200.0
2014-04-07 10:40:00,12.28,12.29,12.25,12.26,271800.0,12.28,12.29,12.25,12.26,271800.0
2014-04-07 10:50:00,12.25,12.27,12.24,12.27,49200.0,12.25,12.27,12.24,12.27,49200.0
2014-04-07 11:00:00,12.28,12.28,12.26,12.27,97800.0,12.28,12.28,12.26,12.27,97800.0
2014-04-07 11:10:00,12.27,12.27,12.25,12.26,141600.0,12.27,12.27,12.25,12.26,141600.0
2014-04-07 11:20:00,12.25,12.26,12.22,12.26,83400.0,12.25,12.26,12.22,12.26,83400.0
2014-04-07 11:30:00,12.26,12.3,12.26,12.29,64800.0,12.26,12.3,12.26,12.29,64800.0
2014-04-07 11:40:00,12.28,12.29,12.26,12.27,94800.0,12.28,12.29,12.26,12.27,94800.0
2014-04-07 11:50:00,12.26,12.26,12.24,12.24,126600.0,12.26,12.26,12.24,12.24,126600.0
2014-04-07 12:00:00,12.24,12.26,12.24,12.24,108000.0,12.24,12.26,12.24,12.24,108000.0
2014-04-07 12:10:00,12.25,12.25,12.23,12.24,183600.0,12.25,12.25,12.23,12.24,183600.0
2014-04-07 12:20:00,12.25,12.26,12.24,12.26,97200.0,12.25,12.26,12.24,12.26,97200.0
2014-04-07 12:30:00,12.26,12.27,12.25,12.26,130800.0,12.26,12.27,12.25,12.26,130800.0
2014-04-07 12:40:00,12.27,12.27,12.25,12.26,63600.0,12.27,12.27,12.25,12.26,63600.0
2014-04-07 12:50:00,12.26,12.28,12.25,12.26,97800.0,12.26,12.28,12.25,12.26,97800.0
2014-04-07 13:00:00,12.26,12.27,12.26,12.26,46200.0,12.26,12.27,12.26,12.26,46200.0
2014-04-07 13:10:00,12.27,12.27,12.26,12.27,41400.0,12.27,12.27,12.26,12.27,41400.0
2014-04-07 13:20:00,12.27,12.28,12.25,12.25,104400.0,12.27,12.28,12.25,12.25,104400.0
2014-04-07 13:30:00,12.27,12.28,12.24,12.25,211200.0,12.27,12.28,12.24,12.25,211200.0
2014-04-07 13:40:00,12.25,12.26,12.24,12.26,61800.0,12.25,12.26,12.24,12.26,61800.0
2014-04-07 13:50:00,12.26,12.26,12.25,12.25,69600.0,12.26,12.26,12.25,12.25,69600.0
2014-04-07 14:00:00,12.24,12.25,12.24,12.24,43800.0,12.24,12.25,12.24,12.24,43800.0
2014-04-07 14:10:00,12.24,12.24,12.22,12.23,134400.0,12.24,12.24,12.22,12.23,134400.0
2014-04-07 14:20:00,12.23,12.24,12.22,12.23,76200.0,12.23,12.24,12.22,12.23,76200.0
2014-04-07 14:30:00,12.23,12.24,12.22,12.23,57000.0,12.23,12.24,12.22,12.23,57000.0
2014-04-07 14:40:00,12.23,12.25,12.23,12.24,120000.0,12.23,12.25,12.23,12.24,120000.0
2014-04-07 14:50:00,12.24,12.27,12.24,12.26,156600.0,12.24,12.27,12.24,12.26,156600.0
2014-04-07 15:00:00,12.27,12.27,12.26,12.26,105000.0,12.27,12.27,12.26,12.26,105000.0
2014-04-07 15:10:00,12.26,12.29,12.26,12.29,88800.0,12.26,12.29,12.26,12.29,88800.0
2014-04-07 15:20:00,12.29,12.3,12.28,12.3,46800.0,12.29,12.3,12.28,12.3,46800.0
2014-04-07 15:30:00,12.3,12.3,12.29,12.29,93000.0,12.3,12.3,12.29,12.29,93000.0
2014-04-07 15:40:00,12.29,12.3,12.29,12.29,284400.0,12.29,12.3,12.29,12.29,284400.0
2014-04-07 15:50:00,12.29,12.29,12.27,12.28,699600.0,12.29,12.29,12.27,12.28,699600.0
2014-04-08 09:30:00,12.29,12.33,12.28,12.33,83400.0,12.29,12.33,12.28,12.33,83400.0
2014-04-08 09:40:00,12.34,12.39,12.33,12.37,108000.0,12.34,12.39,12.33,12.37,108000.0
2014-04-08 09:50:00,12.36,12.38,12.33,12.33,113400.0,12.36,12.38,12.33,12.33,113400.0
2014-04-08 10:00:00,12.33,12.36,12.33,12.35,150000.0,12.33,12.36,12.33,12.35,150000.0
2014-04-08 10:10:00,12.35,12.37,12.34,12.34,84600.0,12.35,12.37,12.34,12.34,84600.0
2014-04-08 10:20:00,12.34,12.34,12.26,12.27,317400.0,12.34,12.34,12.26,12.27,317400.0
2014-04-08 10:30:00,12.26,12.3,12.26,12.29,211800.0,12.26,12.3,12.26,12.29,211800.0
2014-04-08 10:40:00,12.3,12.33,12.3,12.31,42000.0,12.3,12.33,12.3,12.31,42000.0
2014-04-08 10:50:00,12.31,12.37,12.31,12.36,54000.0,12.31,12.37,12.31,12.36,54000.0
2014-04-08 11:00:00,12.37,12.39,12.36,12.38,37200.0,12.37,12.39,12.36,12.38,37200.0
2014-04-08 11:10:00,12.37,12.42,12.37,12.42,153000.0,12.37,12.42,12.37,12.42,153000.0
2014-04-08 11:20:00,12.41,12.42,12.39,12.41,49800.0,12.41,12.42,12.39,12.41,49800.0
2014-04-08 11:30:00,12.4,12.41,12.37,12.37,49200.0,12.4,12.41,12.37,12.37,49200.0
2014-04-08 11:40:00,12.37,12.38,12.36,12.37,58800.0,12.37,12.38,12.36,12.37,58800.0
2014-04-08 11:50:00,12.37,12.41,12.37,12.41,82800.0,12.37,12.41,12.37,12.41,82800.0
2014-04-08 12:00:00,12.41,12.41,12.38,12.4,33600.0,12.41,12.41,12.38,12.4,33600.0
2014-04-08 12:10:00,12.39,12.41,12.39,12.41,31800.0,12.39,12.41,12.39,12.41,31800.0
2014-04-08 12:20:00,12.4,12.41,12.39,12.41,48000.0,12.4,12.41,12.39,12.41,48000.0
2014-04-08 12:30:00,12.41,12.42,12.39,12.42,73800.0,12.41,12.42,12.39,12.42,73800.0
2014-04-08 12:40:00,12.42,12.42,12.4,12.41,54600.0,12.42,12.42,12.4,12.41,54600.0
2014-04-08 12:50:00,12.4,12.41,12.4,12.41,27600.0,12.4,12.41,12.4,12.41,27600.0
2014-04-08 13:00:00,12.41,12.42,12.4,12.42,45000.0,12.41,12.42,12.4,12.42,45000.0
2014-04-08 13:10:00,12.42,12.44,12.41,12.43,58800.0,12.42,12.44,12.41,12.43,58800.0
2014-04-08 13:20:00,12.43,12.45,12.42,12.45,51000.0,12.43,12.45,12.42,12.45,51000.0
2014-04-08 13:30:00,12.45,12.45,12.44,12.44,117000.0,12.45,12.45,12.44,12.44,117000.0
2014-04-08 13:40:00,12.44,12.45,12.44,12.44,93600.0,12.44,12.45,12.44,12.44,93600.0
2014-04-08 13:50:00,12.44,12.45,12.44,12.45,157800.0,12.44,12.45,12.44,12.45,157800.0
2014-04-08 14:00:00,12.45,12.45,12.43,12.44,115200.0,12.45,12.45,12.43,12.44,115200.0
2014-04-08 14:10:00,12.43,12.44,12.43,12.44,132600.0,12.43,12.44,12.43,12.44,132600.0
2014-04-08 14:20:00,12.44,12.45,12.43,12.45,76800.0,12.44,12.45,12.43,12.45,76800.0
2014-04-08 14:30:00,12.44,12.44,12.42,12.42,78000.0,12.44,12.44,12.42,12.42,78000.0
2014-04-08 14:40:00,12.42,12.43,12.42,12.43,117000.0,12.42,12.43,12.42,12.43,117000.0
2014-04-08 14:50:00,12.43,12.45,12.42,12.44,78000.0,12.43,12.45,12.42,12.44,78000.0
2014-04-08 15:00:00,12.45,12.45,12.44,12.45,66000.0,12.45,12.45,12.44,12.45,66000.0
2014-04-08 15:10:00,12.45,12.45,12.43,12.44,84600.0,12.45,12.45,12.43,12.44,84600.0
2014-04-08 15:20:00,12.44,12.45,12.44,12.45,100200.0,12.44,12.45,12.44,12.45,100200.0
2014-04-08 15:30:00,12.44,12.45,12.44,12.45,107400.0,12.44,12.45,12.44,12.45,107400.0
2014-04-08 15:40:00,12.45,12.46,12.44,12.46,245400.0,12.45,12.46,12.44,12.46,245400.0
2014-04-08 15:50:00,12.46,12.46,12.44,12.44,570000.0,12.46,12.46,12.44,12.44,570000.0
2014-04-09 09:30:00,12.48,12.53,12.43,12.43,196200.0,12.48,12.53,12.43,12.43,196200.0
2014-04-09 09:40:00,12.43,12.43,12.35,12.36,288600.0,12.43,12.43,12.35,12.36,288600.0
2014-04-09 09:50:00,12.37,12.43,12.35,12.38,95400.0,12.37,12.43,12.35,12.38,95400.0
2014-04-09 10:00:00,12.4,12.42,12.38,12.38,94800.0,12.4,12.42,12.38,12.38,94800.0
2014-04-09 10:10:00,12.4,12.4,12.36,12.38,67800.0,12.4,12.4,12.36,12.38,67800.0
2014-04-09 10:20:00,12.38,12.4,12.36,12.39,462600.0,12.38,12.4,12.36,12.39,462600.0
2014-04-09 10:30:00,12.39,12.41,12.38,12.39,76200.0,12.39,12.41,12.38,12.39,76200.0
2014-04-09 10:40:00,12.39,12.4,12.37,12.4,84000.0,12.39,12.4,12.37,12.4,84000.0
2014-04-09 10:50:00,12.4,12.42,12.38,12.42,69000.0,12.4,12.42,12.38,12.42,69000.0
2014-04-09 11:00:00,12.41,12.41,12.39,12.4,32400.0,12.41,12.41,12.39,12.4,32400.0
2014-04-09 11:10:00,12.4,12.41,12.36,12.4,186600.0,12.4,12.41,12.36,12.4,186600.0
2014-04-09 11:20:00,12.4,12.42,12.38,12.41,250800.0,12.4,12.42,12.38,12.41,250800.0
2014-04-09 11:30:00,12.41,12.46,12.4,12.44,421200.0,12.41,12.46,12.4,12.44,421200.0
2014-04-09 11:40:00,12.44,12.44,12.42,12.42,36600.0,12.44,12.44,12.42,12.42,36600.0
2014-04-09 11:50:00,12.43,12.47,12.43,12.44,489000.0,12.43,12.47,12.43,12.44,489000.0
2014-04-09 12:00:00,12.45,12.45,12.43,12.44,31200.0,12.45,12.45,12.43,12.44,31200.0
2014-04-09 12:10:00,12.43,12.46,12.43,12.43,1029600.0,12.43,12.46,12.43,12.43,1029600.0
2014-04-09 12:20:00,12.45,12.48,12.44,12.47,44400.0,12.45,12.48,12.44,12.47,44400.0
2014-04-09 12:30:00,12.48,12.49,12.47,12.48,55200.0,12.48,12.49,12.47,12.48,55200.0
2014-04-09 12:40:00,12.48,12.48,12.47,12.47,92400.0,12.48,12.48,12.47,12.47,92400.0
2014-04-09 12:50:00,12.47,12.48,12.46,12.46,129600.0,12.47,12.48,12.46,12.46,129600.0
2014-04-09 13:00:00,12.46,12.47,12.46,12.46,44400.0,12.46,12.47,12.46,12.46,44400.0
2014-04-09 13:10:00,12.46,12.47,12.46,12.46,43200.0,12.46,12.47,12.46,12.46,43200.0
2014-04-09 13:20:00,12.46,12.46,12.44,12.44,15600.0,12.46,12.46,12.44,12.44,15600.0
2014-04-09 13:30:00,12.44,12.46,12.44,12.46,32400.0,12.44,12.46,12.44,12.46,32400.0
2014-04-09 13:40:00,12.46,12.46,12.45,12.45,30000.0,12.46,12.46,12.45,12.45,30000.0
2014-04-09 13:50:00,12.45,12.46,12.44,12.44,33000.0,12.45,12.46,12.44,12.44,33000.0
2014-04-09 14:00:00,12.45,12.5,12.45,12.5,210600.0,12.45,12.5,12.45,12.5,210600.0
2014-04-09 14:10:00,12.5,12.5,12.47,12.49,90600.0,12.5,12.5,12.47,12.49,90600.0
2014-04-09 14:20:00,12.5,12.53,12.49,12.52,107400.0,12.5,12.53,12.49,12.52,107400.0
2014-04-09 14:30:00,12.52,12.53,12.49,12.5,45000.0,12.52,12.53,12.49,12.5,45000.0
2014-04-09 14:40:00,12.5,12.51,12.49,12.51,173400.0,12.5,12.51,12.49,12.51,173400.0
2014-04-09 14:50:00,12.51,12.51,12.48,12.48,69000.0,12.51,12.51,12.48,12.48,69000.0
2014-04-09 15:00:00,12.48,12.49,12.47,12.48,245400.0,12.48,12.49,12.47,12.48,245400.0
2014-04-09 15:10:00,12.49,12.5,12.48,12.5,430200.0,12.49,12.5,12.48,12.5,430200.0
2014-04-09 15:20:00,12.51,12.52,12.5,12.52,367200.0,12.51,12.52,12.5,12.52,367200.0
2014-04-09 15:30:00,12.52,12.52,12.51,12.52,222600.0,12.52,12.52,12.51,12.52,222600.0
2014-04-09 15:40:00,12.52,12.52,12.5,12.5,430200.0,12.52,12.52,12.5,12.5,430200.0
2014-04-09 15:50:00,12.5,12.5,12.49,12.5,570600.0,12.5,12.5,12.49,12.5,570600.0
2014-04-10 09:30:00,12.42,12.47,12.36,12.44,147600.0,12.42,12.47,12.36,12.44,147600.0
2014-04-10 09:40:00,12.44,12.47,12.4,12.41,270600.0,12.44,12.47,12.4,12.41,270600.0
2014-04-10 09:50:00,12.41,12.46,12.41,12.45,93600.0,12.41,12.46,12.41,12.45,93600.0
2014-04-10 10:00:00,12.47,12.47,12.41,12.44,124800.0,12.47,12.47,12.41,12.44,124800.0
2014-04-10 10:10:00,12.44,12.48,12.43,12.45,102600.0,12.44,12.48,12.43,12.45,102600.0
2014-04-10 10:20:00,12.45,12.5,12.45,12.49,60600.0,12.45,12.5,12.45,12.49,60600.0
2014-04-10 10:30:00,12.5,12.53,12.49,12.51,79200.0,12.5,12.53,12.49,12.51,79200.0
2014-04-10 10:40:00,12.5,12.55,12.5,12.53,297000.0,12.5,12.55,12.5,12.53,297000.0
2014-04-10 10:50:00,12.53,12.57,12.52,12.55,199200.0,12.53,12.57,12.52,12.55,199200.0
2014-04-10 11:00:00,12.53,12.56,12.53,12.56,168600.0,12.53,12.56,12.53,12.56,168600.0
2014-04-10 11:10:00,12.55,12.58,12.54,12.55,106800.0,12.55,12.58,12.54,12.55,106800.0
2014-04-10 11:20:00,12.55,12.57,12.52,12.53,98400.0,12.55,12.57,12.52,12.53,98400.0
2014-04-10 11:30:00,12.53,12.54,12.5,12.51,194400.0,12.53,12.54,12.5,12.51,194400.0
2014-04-10 11:40:00,12.52,12.56,12.51,12.54,130800.0,12.52,12.56,12.51,12.54,130800.0
2014-04-10 11:50:00,12.53,12.54,12.52,12.54,95400.0,12.53,12.54,12.52,12.54,95400.0
2014-04-10 12:00:00,12.53,12.53,12.49,12.52,92400.0,12.53,12.53,12.49,12.52,92400.0
2014-04-10 12:10:00,12.51,12.52,12.48,12.51,80400.0,12.51,12.52,12.48,12.51,80400.0
2014-04-10 12:20:00,12.5,12.55,12.5,12.55,122400.0,12.5,12.55,12.5,12.55,122400.0
2014-04-10 12:30:00,12.54,12.55,12.5,12.54,69600.0,12.54,12.55,12.5,12.54,69600.0
2014-04-10 12:40:00,12.54,12.54,12.52,12.53,98400.0,12.54,12.54,12.52,12.53,98400.0
2014-04-10 12:50:00,12.53,12.53,12.52,12.52,125400.0,12.53,12.53,12.52,12.52,125400.0
2014-04-10 13:00:00,12.52,12.54,12.51,12.52,102000.0,12.52,12.54,12.51,12.52,102000.0
2014-04-10 13:10:00,12.52,12.52,12.49,12.5,530400.0,12.52,12.52,12.49,12.5,530400.0
2014-04-10 13:20:00,12.51,12.51,12.47,12.47,168600.0,12.51,12.51,12.47,12.47,168600.0
2014-04-10 13:30:00,12.47,12.47,12.44,12.45,115200.0,12.47,12.47,12.44,12.45,115200.0
2014-04-10 13:40:00,12.45,12.47,12.45,12.47,78000.0,12.45,12.47,12.45,12.47,78000.0
2014-04-10 13:50:00,12.47,12.48,12.46,12.48,760200.0,12.47,12.48,12.46,12.48,760200.0
2014-04-10 14:00:00,12.47,12.47,12.46,12.46,115800.0,12.47,12.47,12.46,12.46,115800.0
2014-04-10 14:10:00,12.46,12.47,12.45,12.46,71400.0,12.46,12.47,12.45,12.46,71400.0
2014-04-10 14:20:00,12.45,12.46,12.44,12.45,559200.0,12.45,12.46,12.44,12.45,559200.0
2014-04-10 14:30:00,12.44,12.45,12.43,12.45,190800.0,12.44,12.45,12.43,12.45,190800.0
2014-04-10 14:40:00,12.44,12.45,12.38,12.38,121200.0,12.44,12.45,12.38,12.38,121200.0
2014-04-10 14:50:00,12.38,12.41,12.38,12.4,138000.0,12.38,12.41,12.38,12.4,138000.0
2014-04-10 15:00:00,12.4,12.4,12.37,12.38,309000.0,12.4,12.4,12.37,12.38,309000.0
2014-04-10 15:10:00,12.37,12.4,12.35,12.39,253800.0,12.37,12.4,12.35,12.39,253800.0
2014-04-10 15:20:00,12.39,12.4,12.37,12.39,147600.0,12.39,12.4,12.37,12.39,147600.0
2014-04-10 15:30:00,12.39,12.43,12.38,12.43,201000.0,12.39,12.43,12.38,12.43,201000.0
2014-04-10 15:40:00,12.42,12.44,12.4,12.42,321600.0,12.42,12.44,12.4,12.42,321600.0
2014-04-10 15:50:00,12.42,12.42,12.4,12.42,655800.0,12.42,12.42,12.4,12.42,655800.0
2014-04-11 09:30:00,12.36,12.36,12.29,12.3,105000.0,12.36,12.36,12.29,12.3,105000.0
2014-04-11 09:40:00,12.31,12.39,12.31,12.36,567000.0,12.31,12.39,12.31,12.36,567000.0
2014-04-11 09:50:00,12.36,12.38,12.31,12.31,408000.0,12.36,12.38,12.31,12.31,408000.0
2014-04-11 10:00:00,12.31,12.33,12.24,12.25,127800.0,12.31,12.33,12.24,12.25,127800.0
2014-04-11 10:10:00,12.25,12.28,12.23,12.23,160200.0,12.25,12.28,12.23,12.23,160200.0
2014-04-11 10:20:00,12.24,12.25,12.23,12.24,75000.0,12.24,12.25,12.23,12.24,75000.0
2014-04-11 10:30:00,12.24,12.27,12.22,12.24,81600.0,12.24,12.27,12.22,12.24,81600.0
2014-04-11 10:40:00,12.25,12.28,12.23,12.26,217800.0,12.25,12.28,12.23,12.26,217800.0
2014-04-11 10:50:00,12.26,12.34,12.26,12.31,73200.0,12.26,12.34,12.26,12.31,73200.0
2014-04-11 11:00:00,12.31,12.32,12.29,12.29,230400.0,12.31,12.32,12.29,12.29,230400.0
2014-04-11 11:10:00,12.29,12.33,12.29,12.32,61800.0,12.29,12.33,12.29,12.32,61800.0
2014-04-11 11:20:00,12.31,12.31,12.27,12.28,73800.0,12.31,12.31,12.27,12.28,73800.0
2014-04-11 11:30:00,12.27,12.28,12.24,12.24,96000.0,12.27,12.28,12.24,12.24,96000.0
2014-04-11 11:40:00,12.25,12.26,12.21,12.21,198000.0,12.25,12.26,12.21,12.21,198000.0
2014-04-11 11:50:00,12.22,12.24,12.19,12.21,75600.0,12.22,12.24,12.19,12.21,75600.0
2014-04-11 12:00:00,12.21,12.23,12.21,12.22,59400.0,12.21,12.23,12.21,12.22,59400.0
2014-04-11 12:10:00,12.21,12.22,12.18,12.2,134400.0,12.21,12.22,12.18,12.2,134400.0
2014-04-11 12:20:00,12.2,12.2,12.17,12.18,470400.0,12.2,12.2,12.17,12.18,470400.0
2014-04-11 12:30:00,12.19,12.21,12.18,12.21,361800.0,12.19,12.21,12.18,12.21,361800.0
2014-04-11 12:40:00,12.22,12.26,12.22,12.26,368400.0,12.22,12.26,12.22,12.26,368400.0
2014-04-11 12:50:00,12.26,12.26,12.23,12.24,58800.0,12.26,12.26,12.23,12.24,58800.0
2014-04-11 13:00:00,12.24,12.25,12.2,12.22,236400.0,12.24,12.25,12.2,12.22,236400.0
2014-04-11 13:10:00,12.22,12.24,12.22,12.24,94800.0,12.22,12.24,12.22,12.24,94800.0
2014-04-11 13:20:00,12.23,12.24,12.23,12.24,87000.0,12.23,12.24,12.23,12.24,87000.0
2014-04-11 13:30:00,12.23,12.24,12.23,12.24,106200.0,12.23,12.24,12.23,12.24,106200.0
2014-04-11 13:40:00,12.24,12.24,12.23,12.24,169200.0,12.24,12.24,12.23,12.24,169200.0
2014-04-11 13:50:00,12.24,12.24,12.18,12.18,116400.0,12.24,12.24,12.18,12.18,116400.0
2014-04-11 14:00:00,12.18,12.19,12.17,12.18,168000.0,12.18,12.19,12.17,12.18,168000.0
2014-04-11 14:10:00,12.19,12.19,12.17,12.19,75600.0,12.19,12.19,12.17,12.19,75600.0
2014-04-11 14:20:00,12.19,12.21,12.18,12.2,136800.0,12.19,12.21,12.18,12.2,136800.0
2014-04-11 14:30:00,12.2,12.21,12.18,12.19,143400.0,12.2,12.21,12.18,12.19,143400.0
2014-04-11 14:40:00,12.19,12.19,12.16,12.16,169800.0,12.19,12.19,12.16,12.16,169800.0
2014-04-11 14:50:00,12.16,12.19,12.16,12.17,120000.0,12.16,12.19,12.16,12.17,120000.0
2014-04-11 15:00:00,12.17,12.17,12.15,12.15,232800.0,12.17,12.17,12.15,12.15,232800.0
2014-04-11 15:10:00,12.15,12.17,12.13,12.16,226800.0,12.15,12.17,12.13,12.16,226800.0
2014-04-11 15:20:00,12.16,12.19,12.16,12.19,210600.0,12.16,12.19,12.16,12.19,210600.0
2014-04-11 15:30:00,12.18,12.19,12.16,12.17,324600.0,12.18,12.19,12.16,12.17,324600.0
2014-04-11 15:40:00,12.17,12.19,12.17,12.19,582000.0,12.17,12.19,12.17,12.19,582000.0
2014-04-11 15:50:00,12.19,12.19,12.15,12.16,794400.0,12.19,12.19,12.15,12.16,794400.0
2014-04-14 09:30:00,13.66,14.03,13.61,13.97,5478600.0,13.66,14.03,13.61,13.97,5478600.0
2014-04-14 09:40:00,13.98,14.07,13.87,13.9,2467200.0,13.98,14.07,13.87,13.9,2467200.0
2014-04-14 09:50:00,13.89,13.99,13.76,13.98,2169000.0,13.89,13.99,13.76,13.98,2169000.0
2014-04-14 10:00:00,13.97,13.99,13.84,13.91,1372800.0,13.97,13.99,13.84,13.91,1372800.0
2014-04-14 10:10:00,13.91,13.92,13.85,13.85,960000.0,13.91,13.92,13.85,13.85,960000.0
2014-04-14 10:20:00,13.85,13.94,13.78,13.91,1537800.0,13.85,13.94,13.78,13.91,1537800.0
2014-04-14 10:30:00,13.92,14.04,13.9,13.91,1908000.0,13.92,14.04,13.9,13.91,1908000.0
2014-04-14 10:40:00,13.91,13.92,13.82,13.83,970200.0,13.91,13.92,13.82,13.83,970200.0
2014-04-14 10:50:00,13.82,13.87,13.78,13.79,982800.0,13.82,13.87,13.78,13.79,982800.0
2014-04-14 11:00:00,13.8,13.89,13.77,13.89,620400.0,13.8,13.89,13.77,13.89,620400.0
2014-04-14 11:10:00,13.88,13.88,13.78,13.82,1284000.0,13.88,13.88,13.78,13.82,1284000.0
2014-04-14 11:20:00,13.82,13.9,13.82,13.84,438000.0,13.82,13.9,13.82,13.84,438000.0
2014-04-14 11:30:00,13.84,13.93,13.81,13.92,633600.0,13.84,13.93,13.81,13.92,633600.0
2014-04-14 11:40:00,13.91,13.92,13.82,13.85,495600.0,13.91,13.92,13.82,13.85,495600.0
2014-04-14 11:50:00,13.85,13.87,13.73,13.74,837600.0,13.85,13.87,13.73,13.74,837600.0
2014-04-14 12:00:00,13.74,13.79,13.68,13.7,401400.0,13.74,13.79,13.68,13.7,401400.0
2014-04-14 12:10:00,13.7,13.76,13.61,13.64,1441800.0,13.7,13.76,13.61,13.64,1441800.0
2014-04-14 12:20:00,13.65,13.66,13.58,13.59,640800.0,13.65,13.66,13.58,13.59,640800.0
2014-04-14 12:30:00,13.59,13.75,13.56,13.72,951600.0,13.59,13.75,13.56,13.72,951600.0
2014-04-14 12:40:00,13.73,13.78,13.72,13.76,373200.0,13.73,13.78,13.72,13.76,373200.0
2014-04-14 12:50:00,13.75,13.8,13.69,13.76,438600.0,13.75,13.8,13.69,13.76,438600.0
2014-04-14 13:00:00,13.76,13.77,13.65,13.68,378600.0,13.76,13.77,13.65,13.68,378600.0
2014-04-14 13:10:00,13.69,13.69,13.62,13.66,251400.0,13.69,13.69,13.62,13.66,251400.0
2014-04-14 13:20:00,13.66,13.66,13.57,13.61,385200.0,13.66,13.66,13.57,13.61,385200.0
2014-04-14 13:30:00,13.61,13.65,13.58,13.65,186000.0,13.61,13.65,13.58,13.65,186000.0
2014-04-14 13:40:00,13.65,13.66,13.62,13.65,321000.0,13.65,13.66,13.62,13.65,321000.0
2014-04-14 13:50:00,13.65,13.65,13.59,13.61,199800.0,13.65,13.65,13.59,13.61,199800.0
2014-04-14 14:00:00,13.61,13.62,13.54,13.56,553800.0,13.61,13.62,13.54,13.56,553800.0
2014-04-14 14:10:00,13.57,13.58,13.51,13.53,248400.0,13.57,13.58,13.51,13.53,248400.0
2014-04-14 14:20:00,13.53,13.53,13.5,13.51,472800.0,13.53,13.53,13.5,13.51,472800.0
2014-04-14 14:30:00,13.51,13.52,13.48,13.5,486600.0,13.51,13.52,13.48,13.5,486600.0
2014-04-14 14:40:00,13.5,13.61,13.5,13.51,1016400.0,13.5,13.61,13.5,13.51,1016400.0
2014-04-14 14:50:00,13.51,13.57,13.5,13.53,508200.0,13.51,13.57,13.5,13.53,508200.0
2014-04-14 15:00:00,13.53,13.56,13.51,13.55,190800.0,13.53,13.56,13.51,13.55,190800.0
2014-04-14 15:10:00,13.54,13.55,13.46,13.48,523200.0,13.54,13.55,13.46,13.48,523200.0
2014-04-14 15:20:00,13.48,13.53,13.46,13.51,682200.0,13.48,13.53,13.46,13.51,682200.0
2014-04-14 15:30:00,13.51,13.54,13.51,13.52,1012200.0,13.51,13.54,13.51,13.52,1012200.0
2014-04-14 15:40:00,13.52,13.55,13.49,13.55,1121400.0,13.52,13.55,13.49,13.55,1121400.0
2014-04-14 15:50:00,13.54,13.56,13.5,13.5,2054400.0,13.54,13.56,13.5,13.5,2054400.0
2014-04-15 09:30:00,13.55,13.63,13.5,13.58,431400.0,13.55,13.63,13.5,13.58,431400.0
2014-04-15 09:40:00,13.61,13.65,13.53,13.54,205200.0,13.61,13.65,13.53,13.54,205200.0
2014-04-15 09:50:00,13.53,13.55,13.48,13.51,286200.0,13.53,13.55,13.48,13.51,286200.0
2014-04-15 10:00:00,13.5,13.51,13.46,13.47,237600.0,13.5,13.51,13.46,13.47,237600.0
2014-04-15 10:10:00,13.47,13.47,13.34,13.35,336000.0,13.47,13.47,13.34,13.35,336000.0
2014-04-15 10:20:00,13.35,13.45,13.35,13.41,680400.0,13.35,13.45,13.35,13.41,680400.0
2014-04-15 10:30:00,13.41,13.41,13.35,13.38,378000.0,13.41,13.41,13.35,13.38,378000.0
2014-04-15 10:40:00,13.38,13.39,13.33,13.34,358800.0,13.38,13.39,13.33,13.34,358800.0
2014-04-15 10:50:00,13.34,13.35,13.27,13.3,198000.0,13.34,13.35,13.27,13.3,198000.0
2014-04-15 11:00:00,13.3,13.3,13.24,13.25,159000.0,13.3,13.3,13.24,13.25,159000.0
2014-04-15 11:10:00,13.24,13.29,13.23,13.27,188400.0,13.24,13.29,13.23,13.27,188400.0
2014-04-15 11:20:00,13.27,13.3,13.22,13.23,165600.0,13.27,13.3,13.22,13.23,165600.0
2014-04-15 11:30:00,13.24,13.26,13.2,13.2,204000.0,13.24,13.26,13.2,13.2,204000.0
2014-04-15 11:40:00,13.19,13.2,13.06,13.06,424800.0,13.19,13.2,13.06,13.06,424800.0
2014-04-15 11:50:00,13.07,13.09,13.02,13.05,356400.0,13.07,13.09,13.02,13.05,356400.0
2014-04-15 12:00:00,13.04,13.09,13.02,13.07,349200.0,13.04,13.09,13.02,13.07,349200.0
2014-04-15 12:10:00,13.07,13.1,13.06,13.1,215400.0,13.07,13.1,13.06,13.1,215400.0
2014-04-15 12:20:00,13.1,13.13,13.08,13.13,131400.0,13.1,13.13,13.08,13.13,131400.0
2014-04-15 12:30:00,13.13,13.13,13.09,13.1,108000.0,13.13,13.13,13.09,13.1,108000.0
2014-04-15 12:40:00,13.11,13.13,13.09,13.11,266400.0,13.11,13.13,13.09,13.11,266400.0
2014-04-15 12:50:00,13.11,13.13,13.1,13.11,126000.0,13.11,13.13,13.1,13.11,126000.0
2014-04-15 13:00:00,13.11,13.17,13.1,13.17,199200.0,13.11,13.17,13.1,13.17,199200.0
2014-04-15 13:10:00,13.17,13.22,13.17,13.21,253800.0,13.17,13.22,13.17,13.21,253800.0
2014-04-15 13:20:00,13.21,13.24,13.18,13.2,446400.0,13.21,13.24,13.18,13.2,446400.0
2014-04-15 13:30:00,13.21,13.3,13.2,13.29,224400.0,13.21,13.3,13.2,13.29,224400.0
2014-04-15 13:40:00,13.29,13.33,13.28,13.31,160200.0,13.29,13.33,13.28,13.31,160200.0
2014-04-15 13:50:00,13.3,13.33,13.3,13.32,171000.0,13.3,13.33,13.3,13.32,171000.0
2014-04-15 14:00:00,13.32,13.35,13.31,13.34,126000.0,13.32,13.35,13.31,13.34,126000.0
2014-04-15 14:10:00,13.35,13.38,13.34,13.35,153000.0,13.35,13.38,13.34,13.35,153000.0
2014-04-15 14:20:00,13.35,13.36,13.33,13.35,113400.0,13.35,13.36,13.33,13.35,113400.0
2014-04-15 14:30:00,13.35,13.41,13.35,13.41,97200.0,13.35,13.41,13.35,13.41,97200.0
2014-04-15 14:40:00,13.41,13.47,13.41,13.44,153600.0,13.41,13.47,13.41,13.44,153600.0
2014-04-15 14:50:00,13.44,13.48,13.44,13.45,110400.0,13.44,13.48,13.44,13.45,110400.0
2014-04-15 15:00:00,13.45,13.46,13.45,13.46,165000.0,13.45,13.46,13.45,13.46,165000.0
2014-04-15 15:10:00,13.45,13.51,13.44,13.51,231000.0,13.45,13.51,13.44,13.51,231000.0
2014-04-15 15:20:00,13.5,13.52,13.49,13.51,247800.0,13.5,13.52,13.49,13.51,247800.0
2014-04-15 15:30:00,13.51,13.52,13.49,13.5,222600.0,13.51,13.52,13.49,13.5,222600.0
2014-04-15 15:40:00,13.5,13.5,13.47,13.47,427800.0,13.5,13.5,13.47,13.47,427800.0
2014-04-15 15:50:00,13.47,13.48,13.45,13.45,868200.0,13.47,13.48,13.45,13.45,868200.0
2014-04-16 09:30:00,13.49,13.54,13.31,13.4,192000.0,13.49,13.54,13.31,13.4,192000.0
2014-04-16 09:40:00,13.4,13.42,13.33,13.41,151800.0,13.4,13.42,13.33,13.41,151800.0
2014-04-16 09:50:00,13.41,13.49,13.4,13.45,101400.0,13.41,13.49,13.4,13.45,101400.0
2014-04-16 10:00:00,13.44,13.44,13.38,13.38,115200.0,13.44,13.44,13.38,13.38,115200.0
2014-04-16 10:10:00,13.39,13.41,13.34,13.34,109200.0,13.39,13.41,13.34,13.34,109200.0
2014-04-16 10:20:00,13.35,13.37,13.28,13.28,118800.0,13.35,13.37,13.28,13.28,118800.0
2014-04-16 10:30:00,13.27,13.28,13.23,13.24,150600.0,13.27,13.28,13.23,13.24,150600.0
2014-04-16 10:40:00,13.24,13.27,13.2,13.27,126000.0,13.24,13.27,13.2,13.27,126000.0
2014-04-16 10:50:00,13.28,13.32,13.26,13.31,130800.0,13.28,13.32,13.26,13.31,130800.0
2014-04-16 11:00:00,13.31,13.37,13.31,13.34,187800.0,13.31,13.37,13.31,13.34,187800.0
2014-04-16 11:10:00,13.34,13.38,13.33,13.35,37800.0,13.34,13.38,13.33,13.35,37800.0
2014-04-16 11:20:00,13.36,13.39,13.34,13.36,66000.0,13.36,13.39,13.34,13.36,66000.0
2014-04-16 11:30:00,13.37,13.38,13.33,13.34,55200.0,13.37,13.38,13.33,13.34,55200.0
2014-04-16 11:40:00,13.33,13.35,13.31,13.33,125400.0,13.33,13.35,13.31,13.33,125400.0
2014-04-16 11:50:00,13.33,13.37,13.32,13.36,64800.0,13.33,13.37,13.32,13.36,64800.0
2014-04-16 12:00:00,13.37,13.37,13.35,13.36,115200.0,13.37,13.37,13.35,13.36,115200.0
2014-04-16 12:10:00,13.35,13.35,13.32,13.33,55200.0,13.35,13.35,13.32,13.33,55200.0
2014-04-16 12:20:00,13.33,13.33,13.31,13.32,64800.0,13.33,13.33,13.31,13.32,64800.0
2014-04-16 12:30:00,13.32,13.32,13.28,13.3,81600.0,13.32,13.32,13.28,13.3,81600.0
2014-04-16 12:40:00,13.3,13.32,13.29,13.32,105000.0,13.3,13.32,13.29,13.32,105000.0
2014-04-16 12:50:00,13.32,13.33,13.31,13.32,64800.0,13.32,13.33,13.31,13.32,64800.0
2014-04-16 13:00:00,13.31,13.33,13.3,13.32,100200.0,13.31,13.33,13.3,13.32,100200.0
2014-04-16 13:10:00,13.33,13.35,13.32,13.35,130200.0,13.33,13.35,13.32,13.35,130200.0
2014-04-16 13:20:00,13.35,13.38,13.35,13.37,42000.0,13.35,13.38,13.35,13.37,42000.0
2014-04-16 13:30:00,13.36,13.37,13.34,13.36,67800.0,13.36,13.37,13.34,13.36,67800.0
2014-04-16 13:40:00,13.36,13.37,13.34,13.34,30600.0,13.36,13.37,13.34,13.34,30600.0
2014-04-16 13:50:00,13.35,13.37,13.34,13.37,67800.0,13.35,13.37,13.34,13.37,67800.0
2014-04-16 14:00:00,13.37,13.38,13.35,13.36,45000.0,13.37,13.38,13.35,13.36,45000.0
2014-04-16 14:10:00,13.36,13.38,13.35,13.35,77400.0,13.36,13.38,13.35,13.35,77400.0
2014-04-16 14:20:00,13.35,13.38,13.34,13.38,63600.0,13.35,13.38,13.34,13.38,63600.0
2014-04-16 14:30:00,13.38,13.4,13.37,13.4,141000.0,13.38,13.4,13.37,13.4,141000.0
2014-04-16 14:40:00,13.39,13.41,13.39,13.39,34200.0,13.39,13.41,13.39,13.39,34200.0
2014-04-16 14:50:00,13.39,13.39,13.35,13.35,54000.0,13.39,13.39,13.35,13.35,54000.0
2014-04-16 15:00:00,13.35,13.35,13.34,13.35,1639800.0,13.35,13.35,13.34,13.35,1639800.0
2014-04-16 15:10:00,13.35,13.36,13.34,13.35,132600.0,13.35,13.36,13.34,13.35,132600.0
2014-04-16 15:20:00,13.35,13.36,13.35,13.35,175800.0,13.35,13.36,13.35,13.35,175800.0
2014-04-16 15:30:00,13.35,13.4,13.35,13.39,165000.0,13.35,13.4,13.35,13.39,165000.0
2014-04-16 15:40:00,13.39,13.39,13.38,13.38,169200.0,13.39,13.39,13.38,13.38,169200.0
2014-04-16 15:50:00,13.39,13.41,13.36,13.41,884400.0,13.39,13.41,13.36,13.41,884400.0
2014-04-17 09:30:00,13.34,13.34,13.21,13.26,408600.0,13.34,13.34,13.21,13.26,408600.0
2014-04-17 09:40:00,13.28,13.3,13.21,13.25,72600.0,13.28,13.3,13.21,13.25,72600.0
2014-04-17 09:50:00,13.25,13.29,13.25,13.27,52200.0,13.25,13.29,13.25,13.27,52200.0
2014-04-17 10:00:00,13.27,13.31,13.26,13.31,98400.0,13.27,13.31,13.26,13.31,98400.0
2014-04-17 10:10:00,13.31,13.35,13.28,13.33,133800.0,13.31,13.35,13.28,13.33,133800.0
2014-04-17 10:20:00,13.32,13.42,13.32,13.41,90600.0,13.32,13.42,13.32,13.41,90600.0
2014-04-17 10:30:00,13.41,13.47,13.41,13.47,140400.0,13.41,13.47,13.41,13.47,140400.0
2014-04-17 10:40:00,13.47,13.48,13.41,13.41,67200.0,13.47,13.48,13.41,13.41,67200.0
2014-04-17 10:50:00,13.42,13.44,13.4,13.42,54600.0,13.42,13.44,13.4,13.42,54600.0
2014-04-17 11:00:00,13.42,13.47,13.41,13.47,168000.0,13.42,13.47,13.41,13.47,168000.0
2014-04-17 11:10:00,13.47,13.49,13.43,13.49,275400.0,13.47,13.49,13.43,13.49,275400.0
2014-04-17 11:20:00,13.49,13.49,13.46,13.46,274200.0,13.49,13.49,13.46,13.46,274200.0
2014-04-17 11:30:00,13.47,13.47,13.41,13.41,94200.0,13.47,13.47,13.41,13.41,94200.0
2014-04-17 11:40:00,13.4,13.4,13.38,13.38,88200.0,13.4,13.4,13.38,13.38,88200.0
2014-04-17 11:50:00,13.38,13.42,13.37,13.42,204000.0,13.38,13.42,13.37,13.42,204000.0
2014-04-17 12:00:00,13.42,13.47,13.42,13.45,75000.0,13.42,13.47,13.42,13.45,75000.0
2014-04-17 12:10:00,13.45,13.45,13.43,13.44,112800.0,13.45,13.45,13.43,13.44,112800.0
2014-04-17 12:20:00,13.44,13.45,13.43,13.44,120600.0,13.44,13.45,13.43,13.44,120600.0
2014-04-17 12:30:00,13.44,13.45,13.44,13.45,138600.0,13.44,13.45,13.44,13.45,138600.0
2014-04-17 12:40:00,13.45,13.5,13.45,13.5,162000.0,13.45,13.5,13.45,13.5,162000.0
2014-04-17 12:50:00,13.5,13.53,13.5,13.51,193800.0,13.5,13.53,13.5,13.51,193800.0
2014-04-17 13:00:00,13.51,13.52,13.49,13.5,370200.0,13.51,13.52,13.49,13.5,370200.0
2014-04-17 13:10:00,13.5,13.54,13.5,13.53,207600.0,13.5,13.54,13.5,13.53,207600.0
2014-04-17 13:20:00,13.53,13.54,13.52,13.53,93600.0,13.53,13.54,13.52,13.53,93600.0
2014-04-17 13:30:00,13.53,13.53,13.52,13.53,148800.0,13.53,13.53,13.52,13.53,148800.0
2014-04-17 13:40:00,13.53,13.55,13.53,13.54,163200.0,13.53,13.55,13.53,13.54,163200.0
2014-04-17 13:50:00,13.54,13.58,13.54,13.58,200400.0,13.54,13.58,13.54,13.58,200400.0
2014-04-17 14:00:00,13.58,13.6,13.58,13.59,231600.0,13.58,13.6,13.58,13.59,231600.0
2014-04-17 14:10:00,13.59,13.6,13.58,13.59,161400.0,13.59,13.6,13.58,13.59,161400.0
2014-04-17 14:20:00,13.59,13.6,13.58,13.59,455400.0,13.59,13.6,13.58,13.59,455400.0
2014-04-17 14:30:00,13.6,13.6,13.59,13.6,191400.0,13.6,13.6,13.59,13.6,191400.0
2014-04-17 14:40:00,13.6,13.6,13.59,13.6,777000.0,13.6,13.6,13.59,13.6,777000.0
2014-04-17 14:50:00,13.6,13.62,13.6,13.6,220800.0,13.6,13.62,13.6,13.6,220800.0
2014-04-17 15:00:00,13.6,13.61,13.58,13.58,316200.0,13.6,13.61,13.58,13.58,316200.0
2014-04-17 15:10:00,13.58,13.6,13.58,13.59,506400.0,13.58,13.6,13.58,13.59,506400.0
2014-04-17 15:20:00,13.59,13.6,13.58,13.59,913200.0,13.59,13.6,13.58,13.59,913200.0
2014-04-17 15:30:00,13.59,13.6,13.59,13.59,573000.0,13.59,13.6,13.59,13.59,573000.0
2014-04-17 15:40:00,13.6,13.6,13.56,13.58,977400.0,13.6,13.6,13.56,13.58,977400.0
2014-04-17 15:50:00,13.58,13.59,13.53,13.55,2214600.0,13.58,13.59,13.53,13.55,2214600.0
2014-04-21 09:30:00,13.56,13.61,13.55,13.57,195600.0,13.56,13.61,13.55,13.57,195600.0
2014-04-21 09:40:00,13.57,13.6,13.56,13.56,157800.0,13.57,13.6,13.56,13.56,157800.0
2014-04-21 09:50:00,13.55,13.55,13.49,13.5,123000.0,13.55,13.55,13.49,13.5,123000.0
2014-04-21 10:00:00,13.51,13.52,13.43,13.44,134400.0,13.51,13.52,13.43,13.44,134400.0
2014-04-21 10:10:00,13.44,13.5,13.42,13.48,82200.0,13.44,13.5,13.42,13.48,82200.0
2014-04-21 10:20:00,13.48,13.52,13.47,13.49,175200.0,13.48,13.52,13.47,13.49,175200.0
2014-04-21 10:30:00,13.49,13.49,13.45,13.46,72000.0,13.49,13.49,13.45,13.46,72000.0
2014-04-21 10:40:00,13.47,13.48,13.45,13.46,57000.0,13.47,13.48,13.45,13.46,57000.0
2014-04-21 10:50:00,13.46,13.49,13.45,13.49,94800.0,13.46,13.49,13.45,13.49,94800.0
2014-04-21 11:00:00,13.49,13.54,13.49,13.51,264000.0,13.49,13.54,13.49,13.51,264000.0
2014-04-21 11:10:00,13.51,13.57,13.51,13.55,63000.0,13.51,13.57,13.51,13.55,63000.0
2014-04-21 11:20:00,13.56,13.56,13.54,13.54,59400.0,13.56,13.56,13.54,13.54,59400.0
2014-04-21 11:30:00,13.54,13.56,13.52,13.52,72600.0,13.54,13.56,13.52,13.52,72600.0
2014-04-21 11:40:00,13.52,13.55,13.51,13.53,114000.0,13.52,13.55,13.51,13.53,114000.0
2014-04-21 11:50:00,13.54,13.55,13.52,13.54,69000.0,13.54,13.55,13.52,13.54,69000.0
2014-04-21 12:00:00,13.54,13.55,13.52,13.52,43800.0,13.54,13.55,13.52,13.52,43800.0
2014-04-21 12:10:00,13.53,13.55,13.52,13.53,113400.0,13.53,13.55,13.52,13.53,113400.0
2014-04-21 12:20:00,13.53,13.54,13.5,13.5,123600.0,13.53,13.54,13.5,13.5,123600.0
2014-04-21 12:30:00,13.51,13.51,13.49,13.5,126600.0,13.51,13.51,13.49,13.5,126600.0
2014-04-21 12:40:00,13.5,13.51,13.49,13.49,61800.0,13.5,13.51,13.49,13.49,61800.0
2014-04-21 12:50:00,13.48,13.49,13.47,13.47,129000.0,13.48,13.49,13.47,13.47,129000.0
2014-04-21 13:00:00,13.47,13.5,13.47,13.49,197400.0,13.47,13.5,13.47,13.49,197400.0
2014-04-21 13:10:00,13.49,13.51,13.48,13.49,70200.0,13.49,13.51,13.48,13.49,70200.0
2014-04-21 13:20:00,13.5,13.51,13.49,13.5,69600.0,13.5,13.51,13.49,13.5,69600.0
2014-04-21 13:30:00,13.51,13.52,13.51,13.51,70800.0,13.51,13.52,13.51,13.51,70800.0
2014-04-21 13:40:00,13.51,13.51,13.49,13.49,74400.0,13.51,13.51,13.49,13.49,74400.0
2014-04-21 13:50:00,13.49,13.5,13.48,13.49,174000.0,13.49,13.5,13.48,13.49,174000.0
2014-04-21 14:00:00,13.49,13.5,13.49,13.49,67200.0,13.49,13.5,13.49,13.49,67200.0
2014-04-21 14:10:00,13.49,13.49,13.45,13.45,73800.0,13.49,13.49,13.45,13.45,73800.0
2014-04-21 14:20:00,13.45,13.47,13.43,13.47,131400.0,13.45,13.47,13.43,13.47,131400.0
2014-04-21 14:30:00,13.47,13.52,13.47,13.52,90000.0,13.47,13.52,13.47,13.52,90000.0
2014-04-21 14:40:00,13.51,13.53,13.51,13.53,461400.0,13.51,13.53,13.51,13.53,461400.0
2014-04-21 14:50:00,13.53,13.54,13.52,13.52,70800.0,13.53,13.54,13.52,13.52,70800.0
2014-04-21 15:00:00,13.52,13.53,13.51,13.52,62400.0,13.52,13.53,13.51,13.52,62400.0
2014-04-21 15:10:00,13.51,13.52,13.49,13.5,57600.0,13.51,13.52,13.49,13.5,57600.0
2014-04-21 15:20:00,13.5,13.51,13.49,13.49,72000.0,13.5,13.51,13.49,13.49,72000.0
2014-04-21 15:30:00,13.49,13.5,13.41,13.42,376200.0,13.49,13.5,13.41,13.42,376200.0
2014-04-21 15:40:00,13.43,13.45,12.86,13.1,5037000.0,13.43,13.45,12.86,13.1,5037000.0
2014-04-21 15:50:00,13.1,13.22,13.02,13.2,3966600.0,13.1,13.22,13.02,13.2,3966600.0
2014-04-22 09:30:00,13.19,13.38,13.19,13.3,226200.0,13.19,13.38,13.19,13.3,226200.0
2014-04-22 09:40:00,13.3,13.32,13.26,13.28,97800.0,13.3,13.32,13.26,13.28,97800.0
2014-04-22 09:50:00,13.28,13.33,13.24,13.26,171000.0,13.28,13.33,13.24,13.26,171000.0
2014-04-22 10:00:00,13.27,13.31,13.24,13.27,202800.0,13.27,13.31,13.24,13.27,202800.0
2014-04-22 10:10:00,13.26,13.27,13.25,13.26,229800.0,13.26,13.27,13.25,13.26,229800.0
2014-04-22 10:20:00,13.26,13.26,13.2,13.21,97200.0,13.26,13.26,13.2,13.21,97200.0
2014-04-22 10:30:00,13.22,13.22,13.13,13.14,102000.0,13.22,13.22,13.13,13.14,102000.0
2014-04-22 10:40:00,13.15,13.18,13.14,13.15,208800.0,13.15,13.18,13.14,13.15,208800.0
2014-04-22 10:50:00,13.14,13.16,13.13,13.14,232800.0,13.14,13.16,13.13,13.14,232800.0
2014-04-22 11:00:00,13.16,13.16,13.12,13.14,238200.0,13.16,13.16,13.12,13.14,238200.0
2014-04-22 11:10:00,13.15,13.22,13.15,13.19,318600.0,13.15,13.22,13.15,13.19,318600.0
2014-04-22 11:20:00,13.19,13.21,13.18,13.21,110400.0,13.19,13.21,13.18,13.21,110400.0
2014-04-22 11:30:00,13.2,13.22,13.2,13.22,99600.0,13.2,13.22,13.2,13.22,99600.0
2014-04-22 11:40:00,13.21,13.24,13.19,13.23,364800.0,13.21,13.24,13.19,13.23,364800.0
2014-04-22 11:50:00,13.24,13.24,13.2,13.23,223200.0,13.24,13.24,13.2,13.23,223200.0
2014-04-22 12:00:00,13.22,13.31,13.22,13.31,115200.0,13.22,13.31,13.22,13.31,115200.0
2014-04-22 12:10:00,13.31,13.32,13.29,13.3,118800.0,13.31,13.32,13.29,13.3,118800.0
2014-04-22 12:20:00,13.3,13.31,13.29,13.3,168000.0,13.3,13.31,13.29,13.3,168000.0
2014-04-22 12:30:00,13.3,13.31,13.29,13.3,79800.0,13.3,13.31,13.29,13.3,79800.0
2014-04-22 12:40:00,13.31,13.32,13.29,13.3,81600.0,13.31,13.32,13.29,13.3,81600.0
2014-04-22 12:50:00,13.3,13.34,13.3,13.34,436200.0,13.3,13.34,13.3,13.34,436200.0
2014-04-22 13:00:00,13.35,13.35,13.33,13.35,79200.0,13.35,13.35,13.33,13.35,79200.0
2014-04-22 13:10:00,13.35,13.35,13.34,13.34,80400.0,13.35,13.35,13.34,13.34,80400.0
2014-04-22 13:20:00,13.34,13.39,13.33,13.39,332400.0,13.34,13.39,13.33,13.39,332400.0
2014-04-22 13:30:00,13.39,13.4,13.36,13.37,75000.0,13.39,13.4,13.36,13.37,75000.0
2014-04-22 13:40:00,13.36,13.39,13.35,13.37,287400.0,13.36,13.39,13.35,13.37,287400.0
2014-04-22 13:50:00,13.37,13.37,13.33,13.33,94800.0,13.37,13.37,13.33,13.33,94800.0
2014-04-22 14:00:00,13.34,13.35,13.33,13.33,111000.0,13.34,13.35,13.33,13.33,111000.0
2014-04-22 14:10:00,13.33,13.33,13.28,13.28,108000.0,13.33,13.33,13.28,13.28,108000.0
2014-04-22 14:20:00,13.28,13.28,13.27,13.28,139200.0,13.28,13.28,13.27,13.28,139200.0
2014-04-22 14:30:00,13.28,13.28,13.27,13.28,57000.0,13.28,13.28,13.27,13.28,57000.0
2014-04-22 14:40:00,13.28,13.28,13.24,13.25,85200.0,13.28,13.28,13.24,13.25,85200.0
2014-04-22 14:50:00,13.25,13.26,13.24,13.25,222600.0,13.25,13.26,13.24,13.25,222600.0
2014-04-22 15:00:00,13.25,13.25,13.24,13.25,115800.0,13.25,13.25,13.24,13.25,115800.0
2014-04-22 15:10:00,13.25,13.26,13.22,13.24,376200.0,13.25,13.26,13.22,13.24,376200.0
2014-04-22 15:20:00,13.24,13.27,13.23,13.23,353400.0,13.24,13.27,13.23,13.23,353400.0
2014-04-22 15:30:00,13.23,13.24,13.22,13.24,211800.0,13.23,13.24,13.22,13.24,211800.0
2014-04-22 15:40:00,13.24,13.3,13.24,13.28,390000.0,13.24,13.3,13.24,13.28,390000.0
2014-04-22 15:50:00,13.28,13.3,13.28,13.29,814800.0,13.28,13.3,13.28,13.29,814800.0
2014-04-23 09:30:00,13.29,13.32,13.23,13.32,156000.0,13.29,13.32,13.23,13.32,156000.0
2014-04-23 09:40:00,13.33,13.39,13.31,13.31,155400.0,13.33,13.39,13.31,13.31,155400.0
2014-04-23 09:50:00,13.32,13.38,13.3,13.36,202800.0,13.32,13.38,13.3,13.36,202800.0
2014-04-23 10:00:00,13.35,13.39,13.32,13.34,195000.0,13.35,13.39,13.32,13.34,195000.0
2014-04-23 10:10:00,13.35,13.38,13.35,13.35,675000.0,13.35,13.38,13.35,13.35,675000.0
2014-04-23 10:20:00,13.34,13.37,13.32,13.32,157200.0,13.34,13.37,13.32,13.32,157200.0
2014-04-23 10:30:00,13.32,13.35,13.31,13.34,209400.0,13.32,13.35,13.31,13.34,209400.0
2014-04-23 10:40:00,13.34,13.35,13.33,13.35,89400.0,13.34,13.35,13.33,13.35,89400.0
2014-04-23 10:50:00,13.35,13.39,13.32,13.32,118800.0,13.35,13.39,13.32,13.32,118800.0
2014-04-23 11:00:00,13.33,13.33,13.31,13.32,96600.0,13.33,13.33,13.31,13.32,96600.0
2014-04-23 11:10:00,13.32,13.33,13.31,13.31,97200.0,13.32,13.33,13.31,13.31,97200.0
2014-04-23 11:20:00,13.31,13.35,13.31,13.35,67800.0,13.31,13.35,13.31,13.35,67800.0
2014-04-23 11:30:00,13.35,13.4,13.35,13.4,94800.0,13.35,13.4,13.35,13.4,94800.0
2014-04-23 11:40:00,13.4,13.4,13.38,13.38,92400.0,13.4,13.4,13.38,13.38,92400.0
2014-04-23 11:50:00,13.38,13.38,13.36,13.37,29400.0,13.38,13.38,13.36,13.37,29400.0
2014-04-23 12:00:00,13.37,13.37,13.32,13.32,43200.0,13.37,13.37,13.32,13.32,43200.0
2014-04-23 12:10:00,13.32,13.38,13.32,13.37,295800.0,13.32,13.38,13.32,13.37,295800.0
2014-04-23 12:20:00,13.37,13.37,13.34,13.35,299400.0,13.37,13.37,13.34,13.35,299400.0
2014-04-23 12:30:00,13.36,13.4,13.36,13.39,33600.0,13.36,13.4,13.36,13.39,33600.0
2014-04-23 12:40:00,13.39,13.4,13.36,13.36,58800.0,13.39,13.4,13.36,13.36,58800.0
2014-04-23 12:50:00,13.37,13.4,13.36,13.4,42600.0,13.37,13.4,13.36,13.4,42600.0
2014-04-23 13:00:00,13.39,13.4,13.37,13.38,82800.0,13.39,13.4,13.37,13.38,82800.0
2014-04-23 13:10:00,13.38,13.39,13.37,13.39,27600.0,13.38,13.39,13.37,13.39,27600.0
2014-04-23 13:20:00,13.39,13.4,13.39,13.39,38400.0,13.39,13.4,13.39,13.39,38400.0
2014-04-23 13:30:00,13.4,13.41,13.39,13.4,35400.0,13.4,13.41,13.39,13.4,35400.0
2014-04-23 13:40:00,13.39,13.41,13.39,13.39,31200.0,13.39,13.41,13.39,13.39,31200.0
2014-04-23 13:50:00,13.4,13.41,13.37,13.37,37200.0,13.4,13.41,13.37,13.37,37200.0
2014-04-23 14:00:00,13.37,13.38,13.37,13.38,45000.0,13.37,13.38,13.37,13.38,45000.0
2014-04-23 14:10:00,13.37,13.39,13.37,13.38,79200.0,13.37,13.39,13.37,13.38,79200.0
2014-04-23 14:20:00,13.38,13.39,13.38,13.38,84000.0,13.38,13.39,13.38,13.38,84000.0
2014-04-23 14:30:00,13.38,13.38,13.37,13.38,96600.0,13.38,13.38,13.37,13.38,96600.0
2014-04-23 14:40:00,13.38,13.38,13.35,13.35,77400.0,13.38,13.38,13.35,13.35,77400.0
2014-04-23 14:50:00,13.35,13.35,13.34,13.34,96000.0,13.35,13.35,13.34,13.34,96000.0
2014-04-23 15:00:00,13.34,13.34,13.32,13.32,95400.0,13.34,13.34,13.32,13.32,95400.0
2014-04-23 15:10:00,13.32,13.32,13.31,13.31,76200.0,13.32,13.32,13.31,13.31,76200.0
2014-04-23 15:20:00,13.32,13.33,13.31,13.32,127800.0,13.32,13.33,13.31,13.32,127800.0
2014-04-23 15:30:00,13.31,13.33,13.31,13.32,135000.0,13.31,13.33,13.31,13.32,135000.0
2014-04-23 15:40:00,13.32,13.32,13.31,13.31,247200.0,13.32,13.32,13.31,13.31,247200.0
2014-04-23 15:50:00,13.32,13.33,13.31,13.32,285000.0,13.32,13.33,13.31,13.32,285000.0
2014-04-24 09:30:00,13.39,13.4,13.33,13.35,90000.0,13.39,13.4,13.33,13.35,90000.0
2014-04-24 09:40:00,13.34,13.34,13.3,13.31,104400.0,13.34,13.34,13.3,13.31,104400.0
2014-04-24 09:50:00,13.31,13.35,13.27,13.33,103800.0,13.31,13.35,13.27,13.33,103800.0
2014-04-24 10:00:00,13.31,13.32,13.26,13.27,47400.0,13.31,13.32,13.26,13.27,47400.0
2014-04-24 10:10:00,13.26,13.3,13.24,13.3,46200.0,13.26,13.3,13.24,13.3,46200.0
2014-04-24 10:20:00,13.31,13.35,13.29,13.33,139800.0,13.31,13.35,13.29,13.33,139800.0
2014-04-24 10:30:00,13.33,13.36,13.33,13.33,151200.0,13.33,13.36,13.33,13.33,151200.0
2014-04-24 10:40:00,13.33,13.35,13.31,13.31,26400.0,13.33,13.35,13.31,13.31,26400.0
2014-04-24 10:50:00,13.31,13.36,13.31,13.36,129000.0,13.31,13.36,13.31,13.36,129000.0
2014-04-24 11:00:00,13.36,13.38,13.34,13.38,96000.0,13.36,13.38,13.34,13.38,96000.0
2014-04-24 11:10:00,13.37,13.39,13.34,13.35,43200.0,13.37,13.39,13.34,13.35,43200.0
2014-04-24 11:20:00,13.35,13.37,13.34,13.35,51000.0,13.35,13.37,13.34,13.35,51000.0
2014-04-24 11:30:00,13.37,13.37,13.35,13.35,45000.0,13.37,13.37,13.35,13.35,45000.0
2014-04-24 11:40:00,13.36,13.36,13.35,13.36,50400.0,13.36,13.36,13.35,13.36,50400.0
2014-04-24 11:50:00,13.35,13.38,13.35,13.38,69600.0,13.35,13.38,13.35,13.38,69600.0
2014-04-24 12:00:00,13.38,13.38,13.37,13.37,28800.0,13.38,13.38,13.37,13.37,28800.0
2014-04-24 12:10:00,13.35,13.36,13.34,13.34,66600.0,13.35,13.36,13.34,13.34,66600.0
2014-04-24 12:20:00,13.34,13.35,13.34,13.34,68400.0,13.34,13.35,13.34,13.34,68400.0
2014-04-24 12:30:00,13.34,13.34,13.33,13.34,85800.0,13.34,13.34,13.33,13.34,85800.0
2014-04-24 12:40:00,13.34,13.35,13.33,13.34,64200.0,13.34,13.35,13.33,13.34,64200.0
2014-04-24 12:50:00,13.34,13.35,13.33,13.34,161400.0,13.34,13.35,13.33,13.34,161400.0
2014-04-24 13:00:00,13.34,13.36,13.34,13.35,156000.0,13.34,13.36,13.34,13.35,156000.0
2014-04-24 13:10:00,13.35,13.36,13.35,13.36,30000.0,13.35,13.36,13.35,13.36,30000.0
2014-04-24 13:20:00,13.36,13.39,13.36,13.39,78000.0,13.36,13.39,13.36,13.39,78000.0
2014-04-24 13:30:00,13.39,13.4,13.38,13.38,66000.0,13.39,13.4,13.38,13.38,66000.0
2014-04-24 13:40:00,13.38,13.39,13.37,13.38,91800.0,13.38,13.39,13.37,13.38,91800.0
2014-04-24 13:50:00,13.38,13.38,13.37,13.37,87600.0,13.38,13.38,13.37,13.37,87600.0
2014-04-24 14:00:00,13.38,13.4,13.37,13.37,81000.0,13.38,13.4,13.37,13.37,81000.0
2014-04-24 14:10:00,13.37,13.37,13.35,13.35,174600.0,13.37,13.37,13.35,13.35,174600.0
2014-04-24 14:20:00,13.35,13.37,13.35,13.37,117000.0,13.35,13.37,13.35,13.37,117000.0
2014-04-24 14:30:00,13.37,13.39,13.36,13.39,198000.0,13.37,13.39,13.36,13.39,198000.0
2014-04-24 14:40:00,13.38,13.41,13.38,13.39,115200.0,13.38,13.41,13.38,13.39,115200.0
2014-04-24 14:50:00,13.4,13.41,13.38,13.4,172200.0,13.4,13.41,13.38,13.4,172200.0
2014-04-24 15:00:00,13.4,13.4,13.37,13.39,141000.0,13.4,13.4,13.37,13.39,141000.0
2014-04-24 15:10:00,13.39,13.39,13.36,13.36,126600.0,13.39,13.39,13.36,13.36,126600.0
2014-04-24 15:20:00,13.36,13.36,13.33,13.33,179400.0,13.36,13.36,13.33,13.33,179400.0
2014-04-24 15:30:00,13.33,13.35,13.32,13.35,184800.0,13.33,13.35,13.32,13.35,184800.0
2014-04-24 15:40:00,13.35,13.37,13.35,13.36,281400.0,13.35,13.37,13.35,13.36,281400.0
2014-04-24 15:50:00,13.36,13.4,13.09,13.38,852600.0,13.36,13.4,13.09,13.38,852600.0
2014-04-25 09:30:00,13.28,13.56,13.14,13.43,390600.0,13.28,13.56,13.14,13.43,390600.0
2014-04-25 09:40:00,13.42,13.43,13.27,13.31,264000.0,13.42,13.43,13.27,13.31,264000.0
2014-04-25 09:50:00,13.32,13.4,13.31,13.39,160200.0,13.32,13.4,13.31,13.39,160200.0
2014-04-25 10:00:00,13.37,13.45,13.36,13.44,316800.0,13.37,13.45,13.36,13.44,316800.0
2014-04-25 10:10:00,13.44,13.65,13.44,13.63,407400.0,13.44,13.65,13.44,13.63,407400.0
2014-04-25 10:20:00,13.64,13.67,13.45,13.46,385200.0,13.64,13.67,13.45,13.46,385200.0
2014-04-25 10:30:00,13.45,13.55,13.44,13.55,219600.0,13.45,13.55,13.44,13.55,219600.0
2014-04-25 10:40:00,13.54,13.56,13.47,13.48,169800.0,13.54,13.56,13.47,13.48,169800.0
2014-04-25 10:50:00,13.49,13.54,13.47,13.54,112800.0,13.49,13.54,13.47,13.54,112800.0
2014-04-25 11:00:00,13.52,13.54,13.45,13.47,96600.0,13.52,13.54,13.45,13.47,96600.0
2014-04-25 11:10:00,13.47,13.5,13.42,13.43,94800.0,13.47,13.5,13.42,13.43,94800.0
2014-04-25 11:20:00,13.45,13.5,13.42,13.49,139200.0,13.45,13.5,13.42,13.49,139200.0
2014-04-25 11:30:00,13.49,13.53,13.48,13.51,167400.0,13.49,13.53,13.48,13.51,167400.0
2014-04-25 11:40:00,13.51,13.56,13.5,13.54,220800.0,13.51,13.56,13.5,13.54,220800.0
2014-04-25 11:50:00,13.54,13.56,13.52,13.53,262200.0,13.54,13.56,13.52,13.53,262200.0
2014-04-25 12:00:00,13.55,13.55,13.52,13.53,112200.0,13.55,13.55,13.52,13.53,112200.0
2014-04-25 12:10:00,13.53,13.54,13.49,13.49,51000.0,13.53,13.54,13.49,13.49,51000.0
2014-04-25 12:20:00,13.5,13.5,13.44,13.46,56400.0,13.5,13.5,13.44,13.46,56400.0
2014-04-25 12:30:00,13.46,13.51,13.46,13.49,150600.0,13.46,13.51,13.46,13.49,150600.0
2014-04-25 12:40:00,13.5,13.52,13.47,13.5,228600.0,13.5,13.52,13.47,13.5,228600.0
2014-04-25 12:50:00,13.5,13.5,13.46,13.46,46200.0,13.5,13.5,13.46,13.46,46200.0
2014-04-25 13:00:00,13.46,13.46,13.43,13.43,104400.0,13.46,13.46,13.43,13.43,104400.0
2014-04-25 13:10:00,13.42,13.45,13.39,13.42,81600.0,13.42,13.45,13.39,13.42,81600.0
2014-04-25 13:20:00,13.41,13.45,13.41,13.44,58800.0,13.41,13.45,13.41,13.44,58800.0
2014-04-25 13:30:00,13.42,13.44,13.38,13.38,103800.0,13.42,13.44,13.38,13.38,103800.0
2014-04-25 13:40:00,13.38,13.38,13.36,13.36,170400.0,13.38,13.38,13.36,13.36,170400.0
2014-04-25 13:50:00,13.36,13.41,13.36,13.39,225000.0,13.36,13.41,13.36,13.39,225000.0
2014-04-25 14:00:00,13.4,13.41,13.38,13.41,82200.0,13.4,13.41,13.38,13.41,82200.0
2014-04-25 14:10:00,13.42,13.42,13.39,13.4,69000.0,13.42,13.42,13.39,13.4,69000.0
2014-04-25 14:20:00,13.4,13.4,13.38,13.4,66000.0,13.4,13.4,13.38,13.4,66000.0
2014-04-25 14:30:00,13.39,13.42,13.38,13.41,94200.0,13.39,13.42,13.38,13.41,94200.0
2014-04-25 14:40:00,13.4,13.42,13.38,13.38,103200.0,13.4,13.42,13.38,13.38,103200.0
2014-04-25 14:50:00,13.38,13.4,13.38,13.39,141600.0,13.38,13.4,13.38,13.39,141600.0
2014-04-25 15:00:00,13.39,13.42,13.38,13.39,205200.0,13.39,13.42,13.38,13.39,205200.0
2014-04-25 15:10:00,13.39,13.41,13.39,13.4,210000.0,13.39,13.41,13.39,13.4,210000.0
2014-04-25 15:20:00,13.4,13.41,13.4,13.41,87000.0,13.4,13.41,13.4,13.41,87000.0
2014-04-25 15:30:00,13.41,13.43,13.41,13.41,168600.0,13.41,13.43,13.41,13.41,168600.0
2014-04-25 15:40:00,13.41,13.43,13.41,13.42,198000.0,13.41,13.43,13.41,13.42,198000.0
2014-04-25 15:50:00,13.42,13.44,13.4,13.42,660600.0,13.42,13.44,13.4,13.42,660600.0
2014-04-28 09:30:00,13.46,13.5,13.4,13.41,104400.0,13.46,13.5,13.4,13.41,104400.0
2014-04-28 09:40:00,13.41,13.46,13.37,13.38,106800.0,13.41,13.46,13.37,13.38,106800.0
2014-04-28 09:50:00,13.38,13.47,13.38,13.47,66600.0,13.38,13.47,13.38,13.47,66600.0
2014-04-28 10:00:00,13.46,13.47,13.43,13.44,78000.0,13.46,13.47,13.43,13.44,78000.0
2014-04-28 10:10:00,13.45,13.47,13.42,13.46,111600.0,13.45,13.47,13.42,13.46,111600.0
2014-04-28 10:20:00,13.47,13.49,13.46,13.48,79800.0,13.47,13.49,13.46,13.48,79800.0
2014-04-28 10:30:00,13.47,13.48,13.46,13.46,69600.0,13.47,13.48,13.46,13.46,69600.0
2014-04-28 10:40:00,13.46,13.49,13.46,13.48,70800.0,13.46,13.49,13.46,13.48,70800.0
2014-04-28 10:50:00,13.49,13.49,13.45,13.46,114600.0,13.49,13.49,13.45,13.46,114600.0
2014-04-28 11:00:00,13.46,13.47,13.44,13.44,64200.0,13.46,13.47,13.44,13.44,64200.0
2014-04-28 11:10:00,13.45,13.45,13.36,13.36,166800.0,13.45,13.45,13.36,13.36,166800.0
2014-04-28 11:20:00,13.36,13.37,13.34,13.34,71400.0,13.36,13.37,13.34,13.34,71400.0
2014-04-28 11:30:00,13.34,13.38,13.34,13.38,54600.0,13.34,13.38,13.34,13.38,54600.0
2014-04-28 11:40:00,13.38,13.41,13.36,13.41,78000.0,13.38,13.41,13.36,13.41,78000.0
2014-04-28 11:50:00,13.41,13.42,13.39,13.39,70200.0,13.41,13.42,13.39,13.39,70200.0
2014-04-28 12:00:00,13.39,13.42,13.38,13.4,45000.0,13.39,13.42,13.38,13.4,45000.0
2014-04-28 12:10:00,13.39,13.41,13.39,13.41,50400.0,13.39,13.41,13.39,13.41,50400.0
2014-04-28 12:20:00,13.41,13.42,13.4,13.42,55200.0,13.41,13.42,13.4,13.42,55200.0
2014-04-28 12:30:00,13.42,13.43,13.42,13.42,81000.0,13.42,13.43,13.42,13.42,81000.0
2014-04-28 12:40:00,13.42,13.44,13.42,13.44,49800.0,13.42,13.44,13.42,13.44,49800.0
2014-04-28 12:50:00,13.44,13.45,13.43,13.43,54000.0,13.44,13.45,13.43,13.43,54000.0
2014-04-28 13:00:00,13.43,13.44,13.42,13.42,91200.0,13.43,13.44,13.42,13.42,91200.0
2014-04-28 13:10:00,13.42,13.42,13.39,13.39,40200.0,13.42,13.42,13.39,13.39,40200.0
2014-04-28 13:20:00,13.39,13.39,13.37,13.38,58200.0,13.39,13.39,13.37,13.38,58200.0
2014-04-28 13:30:00,13.38,13.39,13.36,13.37,53400.0,13.38,13.39,13.36,13.37,53400.0
2014-04-28 13:40:00,13.37,13.38,13.37,13.38,35400.0,13.37,13.38,13.37,13.38,35400.0
2014-04-28 13:50:00,13.38,13.42,13.38,13.41,64800.0,13.38,13.42,13.38,13.41,64800.0
2014-04-28 14:00:00,13.41,13.41,13.39,13.4,23400.0,13.41,13.41,13.39,13.4,23400.0
2014-04-28 14:10:00,13.42,13.45,13.41,13.44,50400.0,13.42,13.45,13.41,13.44,50400.0
2014-04-28 14:20:00,13.44,13.44,13.43,13.43,90000.0,13.44,13.44,13.43,13.43,90000.0
2014-04-28 14:30:00,13.43,13.44,13.42,13.43,48000.0,13.43,13.44,13.42,13.43,48000.0
2014-04-28 14:40:00,13.42,13.48,13.42,13.47,112800.0,13.42,13.48,13.42,13.47,112800.0
2014-04-28 14:50:00,13.49,13.49,13.47,13.48,77400.0,13.49,13.49,13.47,13.48,77400.0
2014-04-28 15:00:00,13.48,13.51,13.47,13.51,113400.0,13.48,13.51,13.47,13.51,113400.0
2014-04-28 15:10:00,13.51,13.55,13.51,13.54,156600.0,13.51,13.55,13.51,13.54,156600.0
2014-04-28 15:20:00,13.55,13.57,13.54,13.55,170400.0,13.55,13.57,13.54,13.55,170400.0
2014-04-28 15:30:00,13.56,13.56,13.53,13.54,153600.0,13.56,13.56,13.53,13.54,153600.0
2014-04-28 15:40:00,13.54,13.55,13.53,13.53,234600.0,13.54,13.55,13.53,13.53,234600.0
2014-04-28 15:50:00,13.53,13.55,13.53,13.53,516000.0,13.53,13.55,13.53,13.53,516000.0
2014-04-29 09:30:00,13.58,13.62,13.5,13.52,171000.0,13.58,13.62,13.5,13.52,171000.0
2014-04-29 09:40:00,13.52,13.55,13.51,13.54,149400.0,13.52,13.55,13.51,13.54,149400.0
2014-04-29 09:50:00,13.53,13.56,13.52,13.52,71400.0,13.53,13.56,13.52,13.52,71400.0
2014-04-29 10:00:00,13.53,13.57,13.5,13.51,95400.0,13.53,13.57,13.5,13.51,95400.0
2014-04-29 10:10:00,13.51,13.53,13.48,13.53,49200.0,13.51,13.53,13.48,13.53,49200.0
2014-04-29 10:20:00,13.53,13.58,13.53,13.58,60000.0,13.53,13.58,13.53,13.58,60000.0
2014-04-29 10:30:00,13.56,13.6,13.56,13.58,83400.0,13.56,13.6,13.56,13.58,83400.0
2014-04-29 10:40:00,13.58,13.6,13.57,13.57,99000.0,13.58,13.6,13.57,13.57,99000.0
2014-04-29 10:50:00,13.58,13.61,13.57,13.6,127200.0,13.58,13.61,13.57,13.6,127200.0
2014-04-29 11:00:00,13.59,13.62,13.59,13.59,43200.0,13.59,13.62,13.59,13.59,43200.0
2014-04-29 11:10:00,13.59,13.6,13.56,13.56,151800.0,13.59,13.6,13.56,13.56,151800.0
2014-04-29 11:20:00,13.56,13.62,13.56,13.62,120600.0,13.56,13.62,13.56,13.62,120600.0
2014-04-29 11:30:00,13.61,13.65,13.6,13.6,81600.0,13.61,13.65,13.6,13.6,81600.0
2014-04-29 11:40:00,13.6,13.61,13.58,13.6,40800.0,13.6,13.61,13.58,13.6,40800.0
2014-04-29 11:50:00,13.59,13.59,13.57,13.58,37800.0,13.59,13.59,13.57,13.58,37800.0
2014-04-29 12:00:00,13.58,13.59,13.55,13.57,160800.0,13.58,13.59,13.55,13.57,160800.0
2014-04-29 12:10:00,13.58,13.61,13.57,13.6,117000.0,13.58,13.61,13.57,13.6,117000.0
2014-04-29 12:20:00,13.61,13.63,13.61,13.62,47400.0,13.61,13.63,13.61,13.62,47400.0
2014-04-29 12:30:00,13.63,13.63,13.6,13.61,66000.0,13.63,13.63,13.6,13.61,66000.0
2014-04-29 12:40:00,13.61,13.62,13.58,13.59,95400.0,13.61,13.62,13.58,13.59,95400.0
2014-04-29 12:50:00,13.59,13.59,13.57,13.58,58200.0,13.59,13.59,13.57,13.58,58200.0
2014-04-29 13:00:00,13.58,13.58,13.56,13.57,102600.0,13.58,13.58,13.56,13.57,102600.0
2014-04-29 13:10:00,13.56,13.59,13.56,13.59,26400.0,13.56,13.59,13.56,13.59,26400.0
2014-04-29 13:20:00,13.59,13.6,13.59,13.59,28200.0,13.59,13.6,13.59,13.59,28200.0
2014-04-29 13:30:00,13.59,13.6,13.58,13.59,49200.0,13.59,13.6,13.58,13.59,49200.0
2014-04-29 13:40:00,13.58,13.6,13.58,13.59,59400.0,13.58,13.6,13.58,13.59,59400.0
2014-04-29 13:50:00,13.59,13.62,13.59,13.62,63600.0,13.59,13.62,13.59,13.62,63600.0
2014-04-29 14:00:00,13.62,13.63,13.61,13.61,53400.0,13.62,13.63,13.61,13.61,53400.0
2014-04-29 14:10:00,13.6,13.6,13.57,13.57,62400.0,13.6,13.6,13.57,13.57,62400.0
2014-04-29 14:20:00,13.57,13.59,13.57,13.59,213600.0,13.57,13.59,13.57,13.59,213600.0
2014-04-29 14:30:00,13.59,13.6,13.59,13.59,192600.0,13.59,13.6,13.59,13.59,192600.0
2014-04-29 14:40:00,13.59,13.6,13.59,13.6,69000.0,13.59,13.6,13.59,13.6,69000.0
2014-04-29 14:50:00,13.6,13.6,13.59,13.59,138600.0,13.6,13.6,13.59,13.59,138600.0
2014-04-29 15:00:00,13.59,13.6,13.58,13.59,140400.0,13.59,13.6,13.58,13.59,140400.0
2014-04-29 15:10:00,13.59,13.6,13.59,13.59,109800.0,13.59,13.6,13.59,13.59,109800.0
2014-04-29 15:20:00,13.59,13.59,13.56,13.56,135000.0,13.59,13.59,13.56,13.56,135000.0
2014-04-29 15:30:00,13.56,13.56,13.55,13.55,238200.0,13.56,13.56,13.55,13.55,238200.0
2014-04-29 15:40:00,13.55,13.56,13.55,13.56,216000.0,13.55,13.56,13.55,13.56,216000.0
2014-04-29 15:50:00,13.56,13.56,13.55,13.55,436200.0,13.56,13.56,13.55,13.55,436200.0
2014-04-30 09:30:00,13.57,13.64,13.51,13.57,176400.0,13.57,13.64,13.51,13.57,176400.0
2014-04-30 09:40:00,13.58,13.61,13.55,13.55,144000.0,13.58,13.61,13.55,13.55,144000.0
2014-04-30 09:50:00,13.58,13.58,13.53,13.54,71400.0,13.58,13.58,13.53,13.54,71400.0
2014-04-30 10:00:00,13.53,13.53,13.48,13.51,120600.0,13.53,13.53,13.48,13.51,120600.0
2014-04-30 10:10:00,13.51,13.55,13.51,13.52,58200.0,13.51,13.55,13.51,13.52,58200.0
2014-04-30 10:20:00,13.53,13.55,13.53,13.54,84600.0,13.53,13.55,13.53,13.54,84600.0
2014-04-30 10:30:00,13.55,13.56,13.54,13.55,55200.0,13.55,13.56,13.54,13.55,55200.0
2014-04-30 10:40:00,13.55,13.56,13.53,13.55,55200.0,13.55,13.56,13.53,13.55,55200.0
2014-04-30 10:50:00,13.56,13.56,13.56,13.56,71400.0,13.56,13.56,13.56,13.56,71400.0
2014-04-30 11:00:00,13.57,13.57,13.56,13.56,23400.0,13.57,13.57,13.56,13.56,23400.0
2014-04-30 11:10:00,13.55,13.58,13.55,13.58,27000.0,13.55,13.58,13.55,13.58,27000.0
2014-04-30 11:20:00,13.57,13.57,13.55,13.55,58800.0,13.57,13.57,13.55,13.55,58800.0
2014-04-30 11:30:00,13.55,13.56,13.55,13.56,145200.0,13.55,13.56,13.55,13.56,145200.0
2014-04-30 11:40:00,13.56,13.56,13.54,13.54,29400.0,13.56,13.56,13.54,13.54,29400.0
2014-04-30 11:50:00,13.53,13.58,13.52,13.57,215400.0,13.53,13.58,13.52,13.57,215400.0
2014-04-30 12:00:00,13.58,13.58,13.56,13.56,96000.0,13.58,13.58,13.56,13.56,96000.0
2014-04-30 12:10:00,13.56,13.56,13.55,13.56,22200.0,13.56,13.56,13.55,13.56,22200.0
2014-04-30 12:20:00,13.56,13.57,13.55,13.57,36000.0,13.56,13.57,13.55,13.57,36000.0
2014-04-30 12:30:00,13.56,13.59,13.56,13.59,61800.0,13.56,13.59,13.56,13.59,61800.0
2014-04-30 12:40:00,13.59,13.62,13.59,13.62,45000.0,13.59,13.62,13.59,13.62,45000.0
2014-04-30 12:50:00,13.61,13.62,13.59,13.59,69600.0,13.61,13.62,13.59,13.59,69600.0
2014-04-30 13:00:00,13.59,13.6,13.59,13.6,55200.0,13.59,13.6,13.59,13.6,55200.0
2014-04-30 13:10:00,13.6,13.6,13.59,13.59,108600.0,13.6,13.6,13.59,13.59,108600.0
2014-04-30 13:20:00,13.59,13.6,13.59,13.6,79800.0,13.59,13.6,13.59,13.6,79800.0
2014-04-30 13:30:00,13.6,13.61,13.6,13.6,105000.0,13.6,13.61,13.6,13.6,105000.0
2014-04-30 13:40:00,13.6,13.61,13.6,13.6,33600.0,13.6,13.61,13.6,13.6,33600.0
2014-04-30 13:50:00,13.6,13.6,13.59,13.59,51600.0,13.6,13.6,13.59,13.59,51600.0
2014-04-30 14:00:00,13.59,13.6,13.57,13.6,133800.0,13.59,13.6,13.57,13.6,133800.0
2014-04-30 14:10:00,13.59,13.6,13.57,13.59,172200.0,13.59,13.6,13.57,13.59,172200.0
2014-04-30 14:20:00,13.59,13.6,13.58,13.59,92400.0,13.59,13.6,13.58,13.59,92400.0
2014-04-30 14:30:00,13.59,13.59,13.57,13.58,68400.0,13.59,13.59,13.57,13.58,68400.0
2014-04-30 14:40:00,13.58,13.61,13.58,13.59,168000.0,13.58,13.61,13.58,13.59,168000.0
2014-04-30 14:50:00,13.59,13.61,13.59,13.6,163200.0,13.59,13.61,13.59,13.6,163200.0
2014-04-30 15:00:00,13.6,13.61,13.58,13.59,144000.0,13.6,13.61,13.58,13.59,144000.0
2014-04-30 15:10:00,13.59,13.6,13.57,13.58,106800.0,13.59,13.6,13.57,13.58,106800.0
2014-04-30 15:20:00,13.58,13.62,13.58,13.61,345600.0,13.58,13.62,13.58,13.61,345600.0
2014-04-30 15:30:00,13.61,13.61,13.58,13.59,292200.0,13.61,13.61,13.58,13.59,292200.0
2014-04-30 15:40:00,13.59,13.59,13.57,13.58,271200.0,13.59,13.59,13.57,13.58,271200.0
2014-04-30 15:50:00,13.58,13.59,13.56,13.58,743400.0,13.58,13.59,13.56,13.58,743400.0
2014-05-01 09:30:00,13.55,13.72,13.53,13.68,618600.0,13.55,13.72,13.53,13.68,618600.0
2014-05-01 09:40:00,13.62,13.72,13.62,13.64,155400.0,13.62,13.72,13.62,13.64,155400.0
2014-05-01 09:50:00,13.65,13.67,13.63,13.66,82800.0,13.65,13.67,13.63,13.66,82800.0
2014-05-01 10:00:00,13.62,13.69,13.62,13.67,201600.0,13.62,13.69,13.62,13.67,201600.0
2014-05-01 10:10:00,13.66,13.67,13.63,13.63,186000.0,13.66,13.67,13.63,13.63,186000.0
2014-05-01 10:20:00,13.63,13.68,13.62,13.67,199800.0,13.63,13.68,13.62,13.67,199800.0
2014-05-01 10:30:00,13.67,13.68,13.66,13.67,93600.0,13.67,13.68,13.66,13.67,93600.0
2014-05-01 10:40:00,13.67,13.71,13.67,13.68,81600.0,13.67,13.71,13.67,13.68,81600.0
2014-05-01 10:50:00,13.68,13.73,13.68,13.73,190800.0,13.68,13.73,13.68,13.73,190800.0
2014-05-01 11:00:00,13.72,13.73,13.71,13.71,41400.0,13.72,13.73,13.71,13.71,41400.0
2014-05-01 11:10:00,13.71,13.72,13.71,13.72,36000.0,13.71,13.72,13.71,13.72,36000.0
2014-05-01 11:20:00,13.72,13.73,13.71,13.73,147000.0,13.72,13.73,13.71,13.73,147000.0
2014-05-01 11:30:00,13.72,13.78,13.72,13.77,171600.0,13.72,13.78,13.72,13.77,171600.0
2014-05-01 11:40:00,13.77,13.77,13.74,13.75,48000.0,13.77,13.77,13.74,13.75,48000.0
2014-05-01 11:50:00,13.75,13.76,13.74,13.75,113400.0,13.75,13.76,13.74,13.75,113400.0
2014-05-01 12:00:00,13.74,13.75,13.74,13.74,21600.0,13.74,13.75,13.74,13.74,21600.0
2014-05-01 12:10:00,13.74,13.77,13.74,13.75,66000.0,13.74,13.77,13.74,13.75,66000.0
2014-05-01 12:20:00,13.75,13.77,13.74,13.77,109200.0,13.75,13.77,13.74,13.77,109200.0
2014-05-01 12:30:00,13.77,13.78,13.77,13.77,56400.0,13.77,13.78,13.77,13.77,56400.0
2014-05-01 12:40:00,13.77,13.78,13.76,13.77,93000.0,13.77,13.78,13.76,13.77,93000.0
2014-05-01 12:50:00,13.78,13.78,13.77,13.77,186000.0,13.78,13.78,13.77,13.77,186000.0
2014-05-01 13:00:00,13.77,13.78,13.76,13.77,43200.0,13.77,13.78,13.76,13.77,43200.0
2014-05-01 13:10:00,13.77,13.78,13.74,13.78,456600.0,13.77,13.78,13.74,13.78,456600.0
2014-05-01 13:20:00,13.77,13.79,13.75,13.76,218400.0,13.77,13.79,13.75,13.76,218400.0
2014-05-01 13:30:00,13.76,13.77,13.75,13.76,42600.0,13.76,13.77,13.75,13.76,42600.0
2014-05-01 13:40:00,13.76,13.76,13.75,13.76,64200.0,13.76,13.76,13.75,13.76,64200.0
2014-05-01 13:50:00,13.75,13.76,13.74,13.76,69000.0,13.75,13.76,13.74,13.76,69000.0
2014-05-01 14:00:00,13.75,13.75,13.73,13.73,44400.0,13.75,13.75,13.73,13.73,44400.0
2014-05-01 14:10:00,13.74,13.74,13.72,13.74,78600.0,13.74,13.74,13.72,13.74,78600.0
2014-05-01 14:20:00,13.74,13.75,13.73,13.75,54600.0,13.74,13.75,13.73,13.75,54600.0
2014-05-01 14:30:00,13.75,13.75,13.73,13.73,43200.0,13.75,13.75,13.73,13.73,43200.0
2014-05-01 14:40:00,13.73,13.73,13.71,13.73,65400.0,13.73,13.73,13.71,13.73,65400.0
2014-05-01 14:50:00,13.73,13.74,13.71,13.72,57600.0,13.73,13.74,13.71,13.72,57600.0
2014-05-01 15:00:00,13.72,13.72,13.71,13.72,58800.0,13.72,13.72,13.71,13.72,58800.0
2014-05-01 15:10:00,13.72,13.76,13.71,13.74,107400.0,13.72,13.76,13.71,13.74,107400.0
2014-05-01 15:20:00,13.75,13.75,13.72,13.72,58200.0,13.75,13.75,13.72,13.72,58200.0
2014-05-01 15:30:00,13.72,13.74,13.72,13.73,138600.0,13.72,13.74,13.72,13.73,138600.0
2014-05-01 15:40:00,13.73,13.74,13.72,13.73,116400.0,13.73,13.74,13.72,13.73,116400.0
2014-05-01 15:50:00,13.73,13.74,13.72,13.74,140400.0,13.73,13.74,13.72,13.74,140400.0
2014-05-02 09:30:00,13.71,13.75,13.68,13.72,81000.0,13.71,13.75,13.68,13.72,81000.0
2014-05-02 09:40:00,13.74,13.76,13.64,13.66,162000.0,13.74,13.76,13.64,13.66,162000.0
2014-05-02 09:50:00,13.66,13.7,13.63,13.66,97800.0,13.66,13.7,13.63,13.66,97800.0
2014-05-02 10:00:00,13.65,13.71,13.64,13.7,42600.0,13.65,13.71,13.64,13.7,42600.0
2014-05-02 10:10:00,13.7,13.75,13.69,13.72,33600.0,13.7,13.75,13.69,13.72,33600.0
2014-05-02 10:20:00,13.71,13.72,13.69,13.69,63000.0,13.71,13.72,13.69,13.69,63000.0
2014-05-02 10:30:00,13.69,13.71,13.67,13.7,54600.0,13.69,13.71,13.67,13.7,54600.0
2014-05-02 10:40:00,13.69,13.69,13.64,13.65,219000.0,13.69,13.69,13.64,13.65,219000.0
2014-05-02 10:50:00,13.64,13.69,13.62,13.69,48600.0,13.64,13.69,13.62,13.69,48600.0
2014-05-02 11:00:00,13.67,13.67,13.65,13.66,45600.0,13.67,13.67,13.65,13.66,45600.0
2014-05-02 11:10:00,13.66,13.67,13.65,13.67,134400.0,13.66,13.67,13.65,13.67,134400.0
2014-05-02 11:20:00,13.66,13.68,13.65,13.68,63000.0,13.66,13.68,13.65,13.68,63000.0
2014-05-02 11:30:00,13.68,13.69,13.66,13.66,37200.0,13.68,13.69,13.66,13.66,37200.0
2014-05-02 11:40:00,13.67,13.71,13.66,13.68,32400.0,13.67,13.71,13.66,13.68,32400.0
2014-05-02 11:50:00,13.69,13.69,13.67,13.67,48600.0,13.69,13.69,13.67,13.67,48600.0
2014-05-02 12:00:00,13.68,13.68,13.66,13.67,166200.0,13.68,13.68,13.66,13.67,166200.0
2014-05-02 12:10:00,13.66,13.69,13.66,13.68,24600.0,13.66,13.69,13.66,13.68,24600.0
2014-05-02 12:20:00,13.69,13.69,13.67,13.68,17400.0,13.69,13.69,13.67,13.68,17400.0
2014-05-02 12:30:00,13.69,13.69,13.67,13.68,42000.0,13.69,13.69,13.67,13.68,42000.0
2014-05-02 12:40:00,13.69,13.71,13.69,13.71,18000.0,13.69,13.71,13.69,13.71,18000.0
2014-05-02 12:50:00,13.7,13.71,13.69,13.7,36000.0,13.7,13.71,13.69,13.7,36000.0
2014-05-02 13:00:00,13.71,13.72,13.7,13.71,24600.0,13.71,13.72,13.7,13.71,24600.0
2014-05-02 13:10:00,13.7,13.71,13.69,13.7,12600.0,13.7,13.71,13.69,13.7,12600.0
2014-05-02 13:20:00,13.71,13.71,13.68,13.68,19200.0,13.71,13.71,13.68,13.68,19200.0
2014-05-02 13:30:00,13.67,13.69,13.67,13.68,20400.0,13.67,13.69,13.67,13.68,20400.0
2014-05-02 13:40:00,13.67,13.68,13.66,13.67,24000.0,13.67,13.68,13.66,13.67,24000.0
2014-05-02 13:50:00,13.67,13.67,13.66,13.67,246000.0,13.67,13.67,13.66,13.67,246000.0
2014-05-02 14:00:00,13.66,13.66,13.63,13.63,30000.0,13.66,13.66,13.63,13.63,30000.0
2014-05-02 14:10:00,13.63,13.67,13.63,13.65,192000.0,13.63,13.67,13.63,13.65,192000.0
2014-05-02 14:20:00,13.65,13.67,13.65,13.66,30600.0,13.65,13.67,13.65,13.66,30600.0
2014-05-02 14:30:00,13.66,13.66,13.65,13.66,16800.0,13.66,13.66,13.65,13.66,16800.0
2014-05-02 14:40:00,13.66,13.67,13.65,13.65,147600.0,13.66,13.67,13.65,13.65,147600.0
2014-05-02 14:50:00,13.66,13.66,13.64,13.66,42000.0,13.66,13.66,13.64,13.66,42000.0
2014-05-02 15:00:00,13.66,13.69,13.66,13.69,70800.0,13.66,13.69,13.66,13.69,70800.0
2014-05-02 15:10:00,13.69,13.7,13.68,13.69,89400.0,13.69,13.7,13.68,13.69,89400.0
2014-05-02 15:20:00,13.69,13.7,13.68,13.69,63600.0,13.69,13.7,13.68,13.69,63600.0
2014-05-02 15:30:00,13.7,13.71,13.69,13.7,85800.0,13.7,13.71,13.69,13.7,85800.0
2014-05-02 15:40:00,13.7,13.72,13.7,13.71,117000.0,13.7,13.72,13.7,13.71,117000.0
2014-05-02 15:50:00,13.72,13.72,13.71,13.72,279600.0,13.72,13.72,13.71,13.72,279600.0
2014-05-05 09:30:00,13.62,13.66,13.62,13.65,214200.0,13.62,13.66,13.62,13.65,214200.0
2014-05-05 09:40:00,13.66,13.72,13.62,13.71,99600.0,13.66,13.72,13.62,13.71,99600.0
2014-05-05 09:50:00,13.71,13.75,13.7,13.74,58800.0,13.71,13.75,13.7,13.74,58800.0
2014-05-05 10:00:00,13.75,13.77,13.71,13.71,55800.0,13.75,13.77,13.71,13.71,55800.0
2014-05-05 10:10:00,13.72,13.77,13.72,13.76,106800.0,13.72,13.77,13.72,13.76,106800.0
2014-05-05 10:20:00,13.76,13.78,13.73,13.73,61800.0,13.76,13.78,13.73,13.73,61800.0
2014-05-05 10:30:00,13.72,13.74,13.71,13.71,48600.0,13.72,13.74,13.71,13.71,48600.0
2014-05-05 10:40:00,13.71,13.75,13.71,13.74,41400.0,13.71,13.75,13.71,13.74,41400.0
2014-05-05 10:50:00,13.73,13.74,13.73,13.74,37200.0,13.73,13.74,13.73,13.74,37200.0
2014-05-05 11:00:00,13.74,13.78,13.71,13.74,354000.0,13.74,13.78,13.71,13.74,354000.0
2014-05-05 11:10:00,13.76,13.77,13.76,13.77,20400.0,13.76,13.77,13.76,13.77,20400.0
2014-05-05 11:20:00,13.77,13.79,13.76,13.77,32400.0,13.77,13.79,13.76,13.77,32400.0
2014-05-05 11:30:00,13.77,13.8,13.77,13.79,95400.0,13.77,13.8,13.77,13.79,95400.0
2014-05-05 11:40:00,13.8,13.82,13.8,13.81,52200.0,13.8,13.82,13.8,13.81,52200.0
2014-05-05 11:50:00,13.81,13.81,13.81,13.81,29400.0,13.81,13.81,13.81,13.81,29400.0
2014-05-05 12:00:00,13.81,13.82,13.81,13.81,63600.0,13.81,13.82,13.81,13.81,63600.0
2014-05-05 12:10:00,13.82,13.83,13.82,13.83,141600.0,13.82,13.83,13.82,13.83,141600.0
2014-05-05 12:20:00,13.83,13.85,13.83,13.84,111000.0,13.83,13.85,13.83,13.84,111000.0
2014-05-05 12:30:00,13.84,13.84,13.83,13.84,88200.0,13.84,13.84,13.83,13.84,88200.0
2014-05-05 12:40:00,13.84,13.85,13.83,13.85,79200.0,13.84,13.85,13.83,13.85,79200.0
2014-05-05 12:50:00,13.84,13.85,13.84,13.85,60600.0,13.84,13.85,13.84,13.85,60600.0
2014-05-05 13:00:00,13.85,13.89,13.85,13.89,193200.0,13.85,13.89,13.85,13.89,193200.0
2014-05-05 13:10:00,13.89,13.9,13.88,13.89,112200.0,13.89,13.9,13.88,13.89,112200.0
2014-05-05 13:20:00,13.89,13.92,13.89,13.89,96000.0,13.89,13.92,13.89,13.89,96000.0
2014-05-05 13:30:00,13.89,13.9,13.88,13.88,46800.0,13.89,13.9,13.88,13.88,46800.0
2014-05-05 13:40:00,13.88,13.88,13.87,13.88,25800.0,13.88,13.88,13.87,13.88,25800.0
2014-05-05 13:50:00,13.88,13.88,13.87,13.87,40200.0,13.88,13.88,13.87,13.87,40200.0
2014-05-05 14:00:00,13.87,13.89,13.87,13.88,54000.0,13.87,13.89,13.87,13.88,54000.0
2014-05-05 14:10:00,13.88,13.9,13.88,13.9,62400.0,13.88,13.9,13.88,13.9,62400.0
2014-05-05 14:20:00,13.9,13.93,13.9,13.92,82800.0,13.9,13.93,13.9,13.92,82800.0
2014-05-05 14:30:00,13.92,13.94,13.91,13.93,129600.0,13.92,13.94,13.91,13.93,129600.0
2014-05-05 14:40:00,13.93,13.96,13.92,13.95,267600.0,13.93,13.96,13.92,13.95,267600.0
2014-05-05 14:50:00,13.95,13.96,13.94,13.95,244200.0,13.95,13.96,13.94,13.95,244200.0
2014-05-05 15:00:00,13.95,13.95,13.94,13.95,133200.0,13.95,13.95,13.94,13.95,133200.0
2014-05-05 15:10:00,13.95,13.98,13.95,13.97,471600.0,13.95,13.98,13.95,13.97,471600.0
2014-05-05 15:20:00,13.97,13.97,13.93,13.93,151200.0,13.97,13.97,13.93,13.93,151200.0
2014-05-05 15:30:00,13.93,13.98,13.93,13.98,171000.0,13.93,13.98,13.93,13.98,171000.0
2014-05-05 15:40:00,13.98,13.99,13.97,13.99,401400.0,13.98,13.99,13.97,13.99,401400.0
2014-05-05 15:50:00,13.99,13.99,13.98,13.99,546000.0,13.99,13.99,13.98,13.99,546000.0
2014-05-06 09:30:00,13.82,13.93,13.79,13.82,162600.0,13.82,13.93,13.79,13.82,162600.0
2014-05-06 09:40:00,13.8,13.88,13.78,13.88,153000.0,13.8,13.88,13.78,13.88,153000.0
2014-05-06 09:50:00,13.87,13.87,13.81,13.87,84600.0,13.87,13.87,13.81,13.87,84600.0
2014-05-06 10:00:00,13.86,13.9,13.86,13.86,84000.0,13.86,13.9,13.86,13.86,84000.0
2014-05-06 10:10:00,13.84,13.89,13.84,13.88,33600.0,13.84,13.89,13.84,13.88,33600.0
2014-05-06 10:20:00,13.88,13.91,13.88,13.91,75000.0,13.88,13.91,13.88,13.91,75000.0
2014-05-06 10:30:00,13.91,13.93,13.91,13.92,70800.0,13.91,13.93,13.91,13.92,70800.0
2014-05-06 10:40:00,13.92,13.92,13.89,13.91,127200.0,13.92,13.92,13.89,13.91,127200.0
2014-05-06 10:50:00,13.91,13.91,13.87,13.88,60600.0,13.91,13.91,13.87,13.88,60600.0
2014-05-06 11:00:00,13.88,13.89,13.86,13.89,100800.0,13.88,13.89,13.86,13.89,100800.0
2014-05-06 11:10:00,13.9,13.9,13.88,13.89,27000.0,13.9,13.9,13.88,13.89,27000.0
2014-05-06 11:20:00,13.89,13.91,13.87,13.89,58200.0,13.89,13.91,13.87,13.89,58200.0
2014-05-06 11:30:00,13.9,13.91,13.88,13.91,31200.0,13.9,13.91,13.88,13.91,31200.0
2014-05-06 11:40:00,13.9,13.92,13.9,13.91,43200.0,13.9,13.92,13.9,13.91,43200.0
2014-05-06 11:50:00,13.91,13.92,13.9,13.91,47400.0,13.91,13.92,13.9,13.91,47400.0
2014-05-06 12:00:00,13.91,13.93,13.91,13.91,36600.0,13.91,13.93,13.91,13.91,36600.0
2014-05-06 12:10:00,13.91,13.92,13.9,13.91,30000.0,13.91,13.92,13.9,13.91,30000.0
2014-05-06 12:20:00,13.91,13.92,13.89,13.92,52800.0,13.91,13.92,13.89,13.92,52800.0
2014-05-06 12:30:00,13.93,13.93,13.91,13.91,57600.0,13.93,13.93,13.91,13.91,57600.0
2014-05-06 12:40:00,13.91,13.91,13.89,13.9,49800.0,13.91,13.91,13.89,13.9,49800.0
2014-05-06 12:50:00,13.89,13.9,13.88,13.9,38400.0,13.89,13.9,13.88,13.9,38400.0
2014-05-06 13:00:00,13.9,13.91,13.9,13.9,19800.0,13.9,13.91,13.9,13.9,19800.0
2014-05-06 13:10:00,13.89,13.92,13.87,13.92,582000.0,13.89,13.92,13.87,13.92,582000.0
2014-05-06 13:20:00,13.91,13.92,13.91,13.91,65400.0,13.91,13.92,13.91,13.91,65400.0
2014-05-06 13:30:00,13.91,13.92,13.89,13.9,58800.0,13.91,13.92,13.89,13.9,58800.0
2014-05-06 13:40:00,13.89,13.91,13.88,13.9,63000.0,13.89,13.91,13.88,13.9,63000.0
2014-05-06 13:50:00,13.9,13.91,13.87,13.87,123600.0,13.9,13.91,13.87,13.87,123600.0
2014-05-06 14:00:00,13.87,13.88,13.86,13.87,42600.0,13.87,13.88,13.86,13.87,42600.0
2014-05-06 14:10:00,13.87,13.89,13.87,13.88,55200.0,13.87,13.89,13.87,13.88,55200.0
2014-05-06 14:20:00,13.89,13.89,13.87,13.89,40800.0,13.89,13.89,13.87,13.89,40800.0
2014-05-06 14:30:00,13.88,13.89,13.87,13.88,40200.0,13.88,13.89,13.87,13.88,40200.0
2014-05-06 14:40:00,13.89,13.9,13.88,13.88,31800.0,13.89,13.9,13.88,13.88,31800.0
2014-05-06 14:50:00,13.88,13.89,13.88,13.89,57000.0,13.88,13.89,13.88,13.89,57000.0
2014-05-06 15:00:00,13.88,13.89,13.88,13.89,65400.0,13.88,13.89,13.88,13.89,65400.0
2014-05-06 15:10:00,13.89,13.9,13.89,13.89,67800.0,13.89,13.9,13.89,13.89,67800.0
2014-05-06 15:20:00,13.89,13.9,13.89,13.9,74400.0,13.89,13.9,13.89,13.9,74400.0
2014-05-06 15:30:00,13.9,13.91,13.89,13.9,138600.0,13.9,13.91,13.89,13.9,138600.0
2014-05-06 15:40:00,13.9,13.9,13.88,13.89,126000.0,13.9,13.9,13.88,13.89,126000.0
2014-05-06 15:50:00,13.89,13.9,13.88,13.88,213600.0,13.89,13.9,13.88,13.88,213600.0
2014-05-07 09:30:00,13.88,13.92,13.84,13.88,69000.0,13.88,13.92,13.84,13.88,69000.0
2014-05-07 09:40:00,13.89,13.89,13.86,13.89,73800.0,13.89,13.89,13.86,13.89,73800.0
2014-05-07 09:50:00,13.91,13.91,13.85,13.86,128400.0,13.91,13.91,13.85,13.86,128400.0
2014-05-07 10:00:00,13.87,13.89,13.86,13.86,141000.0,13.87,13.89,13.86,13.86,141000.0
2014-05-07 10:10:00,13.86,13.87,13.78,13.81,730200.0,13.86,13.87,13.78,13.81,730200.0
2014-05-07 10:20:00,13.81,13.85,13.81,13.84,232200.0,13.81,13.85,13.81,13.84,232200.0
2014-05-07 10:30:00,13.84,13.89,13.83,13.88,102000.0,13.84,13.89,13.83,13.88,102000.0
2014-05-07 10:40:00,13.88,13.88,13.85,13.88,58800.0,13.88,13.88,13.85,13.88,58800.0
2014-05-07 10:50:00,13.88,13.89,13.87,13.87,102000.0,13.88,13.89,13.87,13.87,102000.0
2014-05-07 11:00:00,13.87,13.87,13.83,13.85,73800.0,13.87,13.87,13.83,13.85,73800.0
2014-05-07 11:10:00,13.86,13.87,13.85,13.86,71400.0,13.86,13.87,13.85,13.86,71400.0
2014-05-07 11:20:00,13.85,13.87,13.85,13.86,41400.0,13.85,13.87,13.85,13.86,41400.0
2014-05-07 11:30:00,13.86,13.9,13.86,13.89,90600.0,13.86,13.9,13.86,13.89,90600.0
2014-05-07 11:40:00,13.89,13.94,13.89,13.94,191400.0,13.89,13.94,13.89,13.94,191400.0
2014-05-07 11:50:00,13.93,13.94,13.92,13.92,37800.0,13.93,13.94,13.92,13.92,37800.0
2014-05-07 12:00:00,13.92,13.92,13.9,13.91,20400.0,13.92,13.92,13.9,13.91,20400.0
2014-05-07 12:10:00,13.92,13.93,13.92,13.92,83400.0,13.92,13.93,13.92,13.92,83400.0
2014-05-07 12:20:00,13.92,13.93,13.91,13.92,16800.0,13.92,13.93,13.91,13.92,16800.0
2014-05-07 12:30:00,13.92,13.93,13.91,13.92,18000.0,13.92,13.93,13.91,13.92,18000.0
2014-05-07 12:40:00,13.93,13.93,13.92,13.92,33000.0,13.93,13.93,13.92,13.92,33000.0
2014-05-07 12:50:00,13.93,13.93,13.91,13.92,24600.0,13.93,13.93,13.91,13.92,24600.0
2014-05-07 13:00:00,13.91,13.92,13.9,13.9,17400.0,13.91,13.92,13.9,13.9,17400.0
2014-05-07 13:10:00,13.9,13.91,13.89,13.89,1014600.0,13.9,13.91,13.89,13.89,1014600.0
2014-05-07 13:20:00,13.89,13.9,13.88,13.89,63600.0,13.89,13.9,13.88,13.89,63600.0
2014-05-07 13:30:00,13.89,13.92,13.88,13.91,34200.0,13.89,13.92,13.88,13.91,34200.0
2014-05-07 13:40:00,13.91,13.92,13.91,13.91,25200.0,13.91,13.92,13.91,13.91,25200.0
2014-05-07 13:50:00,13.91,13.91,13.88,13.88,32400.0,13.91,13.91,13.88,13.88,32400.0
2014-05-07 14:00:00,13.88,13.89,13.87,13.89,48000.0,13.88,13.89,13.87,13.89,48000.0
2014-05-07 14:10:00,13.88,13.9,13.88,13.89,20400.0,13.88,13.9,13.88,13.89,20400.0
2014-05-07 14:20:00,13.89,13.91,13.89,13.9,43800.0,13.89,13.91,13.89,13.9,43800.0
2014-05-07 14:30:00,13.91,13.92,13.91,13.92,32400.0,13.91,13.92,13.91,13.92,32400.0
2014-05-07 14:40:00,13.92,13.92,13.91,13.92,85800.0,13.92,13.92,13.91,13.92,85800.0
2014-05-07 14:50:00,13.92,13.95,13.92,13.95,59400.0,13.92,13.95,13.92,13.95,59400.0
2014-05-07 15:00:00,13.95,13.95,13.91,13.92,33000.0,13.95,13.95,13.91,13.92,33000.0
2014-05-07 15:10:00,13.92,13.93,13.91,13.93,48000.0,13.92,13.93,13.91,13.93,48000.0
2014-05-07 15:20:00,13.93,13.93,13.9,13.91,52800.0,13.93,13.93,13.9,13.91,52800.0
2014-05-07 15:30:00,13.91,13.93,13.91,13.93,97200.0,13.91,13.93,13.91,13.93,97200.0
2014-05-07 15:40:00,13.94,13.97,13.93,13.96,99000.0,13.94,13.97,13.93,13.96,99000.0
2014-05-07 15:50:00,13.96,13.97,13.95,13.96,196800.0,13.96,13.97,13.95,13.96,196800.0
2014-05-08 09:30:00,13.97,14.03,13.92,14.02,205200.0,13.97,14.03,13.92,14.02,205200.0
2014-05-08 09:40:00,14.02,14.07,14.01,14.07,195600.0,14.02,14.07,14.01,14.07,195600.0
2014-05-08 09:50:00,14.07,14.1,14.06,14.08,121200.0,14.07,14.1,14.06,14.08,121200.0
2014-05-08 10:00:00,14.08,14.12,14.08,14.1,87600.0,14.08,14.12,14.08,14.1,87600.0
2014-05-08 10:10:00,14.11,14.12,14.07,14.09,509400.0,14.11,14.12,14.07,14.09,509400.0
2014-05-08 10:20:00,14.09,14.11,14.07,14.08,33000.0,14.09,14.11,14.07,14.08,33000.0
2014-05-08 10:30:00,14.07,14.09,14.07,14.08,45000.0,14.07,14.09,14.07,14.08,45000.0
2014-05-08 10:40:00,14.08,14.09,14.07,14.08,54000.0,14.08,14.09,14.07,14.08,54000.0
2014-05-08 10:50:00,14.07,14.08,14.05,14.06,48000.0,14.07,14.08,14.05,14.06,48000.0
2014-05-08 11:00:00,14.06,14.08,14.04,14.08,77400.0,14.06,14.08,14.04,14.08,77400.0
2014-05-08 11:10:00,14.07,14.08,14.05,14.07,89400.0,14.07,14.08,14.05,14.07,89400.0
2014-05-08 11:20:00,14.05,14.08,14.05,14.08,45000.0,14.05,14.08,14.05,14.08,45000.0
2014-05-08 11:30:00,14.08,14.09,14.07,14.09,100200.0,14.08,14.09,14.07,14.09,100200.0
2014-05-08 11:40:00,14.08,14.09,14.07,14.09,42600.0,14.08,14.09,14.07,14.09,42600.0
2014-05-08 11:50:00,14.09,14.1,14.08,14.08,43800.0,14.09,14.1,14.08,14.08,43800.0
2014-05-08 12:00:00,14.08,14.09,14.06,14.08,115800.0,14.08,14.09,14.06,14.08,115800.0
2014-05-08 12:10:00,14.08,14.08,14.06,14.07,39000.0,14.08,14.08,14.06,14.07,39000.0
2014-05-08 12:20:00,14.06,14.07,14.05,14.06,30600.0,14.06,14.07,14.05,14.06,30600.0
2014-05-08 12:30:00,14.06,14.06,14.05,14.06,25200.0,14.06,14.06,14.05,14.06,25200.0
2014-05-08 12:40:00,14.05,14.05,14.03,14.03,23400.0,14.05,14.05,14.03,14.03,23400.0
2014-05-08 12:50:00,14.03,14.04,14.0,14.01,94800.0,14.03,14.04,14.0,14.01,94800.0
2014-05-08 13:00:00,14.01,14.05,14.01,14.05,36600.0,14.01,14.05,14.01,14.05,36600.0
2014-05-08 13:10:00,14.05,14.07,14.0,14.01,282600.0,14.05,14.07,14.0,14.01,282600.0
2014-05-08 13:20:00,14.02,14.02,13.99,14.01,35400.0,14.02,14.02,13.99,14.01,35400.0
2014-05-08 13:30:00,14.01,14.01,13.99,14.0,14400.0,14.01,14.01,13.99,14.0,14400.0
2014-05-08 13:40:00,13.99,14.02,13.99,14.01,26400.0,13.99,14.02,13.99,14.01,26400.0
2014-05-08 13:50:00,13.99,14.0,13.98,13.99,22200.0,13.99,14.0,13.98,13.99,22200.0
2014-05-08 14:00:00,13.99,13.99,13.97,13.97,16200.0,13.99,13.99,13.97,13.97,16200.0
2014-05-08 14:10:00,13.97,13.97,13.94,13.96,27000.0,13.97,13.97,13.94,13.96,27000.0
2014-05-08 14:20:00,13.97,13.97,13.93,13.96,22200.0,13.97,13.97,13.93,13.96,22200.0
2014-05-08 14:30:00,13.95,13.96,13.93,13.93,13800.0,13.95,13.96,13.93,13.93,13800.0
2014-05-08 14:40:00,13.93,13.94,13.92,13.93,93000.0,13.93,13.94,13.92,13.93,93000.0
2014-05-08 14:50:00,13.94,13.94,13.89,13.91,64800.0,13.94,13.94,13.89,13.91,64800.0
2014-05-08 15:00:00,13.91,13.92,13.9,13.91,133200.0,13.91,13.92,13.9,13.91,133200.0
2014-05-08 15:10:00,13.91,13.94,13.91,13.94,125400.0,13.91,13.94,13.91,13.94,125400.0
2014-05-08 15:20:00,13.94,13.97,13.94,13.97,169200.0,13.94,13.97,13.94,13.97,169200.0
2014-05-08 15:30:00,13.96,14.01,13.96,14.01,313800.0,13.96,14.01,13.96,14.01,313800.0
2014-05-08 15:40:00,14.01,14.01,13.98,13.98,208200.0,14.01,14.01,13.98,13.98,208200.0
2014-05-08 15:50:00,13.98,14.0,13.97,13.98,258000.0,13.98,14.0,13.97,13.98,258000.0
2014-05-09 09:30:00,13.97,13.99,13.89,13.93,69600.0,13.97,13.99,13.89,13.93,69600.0
2014-05-09 09:40:00,13.94,14.04,13.91,14.04,406800.0,13.94,14.04,13.91,14.04,406800.0
2014-05-09 09:50:00,14.03,14.08,14.01,14.05,70200.0,14.03,14.08,14.01,14.05,70200.0
2014-05-09 10:00:00,14.03,14.05,14.02,14.04,64800.0,14.03,14.05,14.02,14.04,64800.0
2014-05-09 10:10:00,14.05,14.1,14.05,14.1,116400.0,14.05,14.1,14.05,14.1,116400.0
2014-05-09 10:20:00,14.1,14.1,14.08,14.09,71400.0,14.1,14.1,14.08,14.09,71400.0
2014-05-09 10:30:00,14.08,14.1,14.06,14.09,93000.0,14.08,14.1,14.06,14.09,93000.0
2014-05-09 10:40:00,14.09,14.09,14.07,14.08,15000.0,14.09,14.09,14.07,14.08,15000.0
2014-05-09 10:50:00,14.08,14.08,14.02,14.04,73200.0,14.08,14.08,14.02,14.04,73200.0
2014-05-09 11:00:00,14.04,14.05,14.03,14.04,57000.0,14.04,14.05,14.03,14.04,57000.0
2014-05-09 11:10:00,14.03,14.05,14.03,14.03,64800.0,14.03,14.05,14.03,14.03,64800.0
2014-05-09 11:20:00,14.03,14.08,14.03,14.08,81000.0,14.03,14.08,14.03,14.08,81000.0
2014-05-09 11:30:00,14.07,14.12,14.07,14.11,168600.0,14.07,14.12,14.07,14.11,168600.0
2014-05-09 11:40:00,14.11,14.13,14.1,14.13,116400.0,14.11,14.13,14.1,14.13,116400.0
2014-05-09 11:50:00,14.13,14.17,14.13,14.15,207600.0,14.13,14.17,14.13,14.15,207600.0
2014-05-09 12:00:00,14.15,14.15,14.13,14.15,103200.0,14.15,14.15,14.13,14.15,103200.0
2014-05-09 12:10:00,14.15,14.18,14.14,14.18,145800.0,14.15,14.18,14.14,14.18,145800.0
2014-05-09 12:20:00,14.19,14.19,14.16,14.17,156000.0,14.19,14.19,14.16,14.17,156000.0
2014-05-09 12:30:00,14.17,14.2,14.17,14.2,85800.0,14.17,14.2,14.17,14.2,85800.0
2014-05-09 12:40:00,14.21,14.22,14.2,14.22,88800.0,14.21,14.22,14.2,14.22,88800.0
2014-05-09 12:50:00,14.21,14.22,14.21,14.21,60600.0,14.21,14.22,14.21,14.21,60600.0
2014-05-09 13:00:00,14.22,14.22,14.2,14.21,76800.0,14.22,14.22,14.2,14.21,76800.0
2014-05-09 13:10:00,14.21,14.23,14.21,14.23,135000.0,14.21,14.23,14.21,14.23,135000.0
2014-05-09 13:20:00,14.23,14.23,14.21,14.22,85800.0,14.23,14.23,14.21,14.22,85800.0
2014-05-09 13:30:00,14.22,14.23,14.22,14.23,102600.0,14.22,14.23,14.22,14.23,102600.0
2014-05-09 13:40:00,14.23,14.23,14.22,14.23,75600.0,14.23,14.23,14.22,14.23,75600.0
2014-05-09 13:50:00,14.22,14.24,14.22,14.24,87000.0,14.22,14.24,14.22,14.24,87000.0
2014-05-09 14:00:00,14.23,14.23,14.22,14.22,124800.0,14.23,14.23,14.22,14.22,124800.0
2014-05-09 14:10:00,14.22,14.23,14.18,14.19,93600.0,14.22,14.23,14.18,14.19,93600.0
2014-05-09 14:20:00,14.19,14.23,14.18,14.2,135000.0,14.19,14.23,14.18,14.2,135000.0
2014-05-09 14:30:00,14.2,14.22,14.2,14.21,58800.0,14.2,14.22,14.2,14.21,58800.0
2014-05-09 14:40:00,14.21,14.21,14.18,14.19,64800.0,14.21,14.21,14.18,14.19,64800.0
2014-05-09 14:50:00,14.18,14.19,14.17,14.19,85800.0,14.18,14.19,14.17,14.19,85800.0
2014-05-09 15:00:00,14.19,14.21,14.19,14.21,48000.0,14.19,14.21,14.19,14.21,48000.0
2014-05-09 15:10:00,14.21,14.22,14.2,14.21,72000.0,14.21,14.22,14.2,14.21,72000.0
2014-05-09 15:20:00,14.2,14.2,14.18,14.18,67200.0,14.2,14.2,14.18,14.18,67200.0
2014-05-09 15:30:00,14.19,14.21,14.19,14.21,137400.0,14.19,14.21,14.19,14.21,137400.0
2014-05-09 15:40:00,14.22,14.25,14.22,14.23,256800.0,14.22,14.25,14.22,14.23,256800.0
2014-05-09 15:50:00,14.23,14.25,14.23,14.23,278400.0,14.23,14.25,14.23,14.23,278400.0
2014-05-12 09:30:00,14.27,14.31,14.27,14.29,79800.0,14.27,14.31,14.27,14.29,79800.0
2014-05-12 09:40:00,14.29,14.3,14.26,14.3,96000.0,14.29,14.3,14.26,14.3,96000.0
2014-05-12 09:50:00,14.3,14.32,14.28,14.31,86400.0,14.3,14.32,14.28,14.31,86400.0
2014-05-12 10:00:00,14.31,14.32,14.29,14.29,138600.0,14.31,14.32,14.29,14.29,138600.0
2014-05-12 10:10:00,14.3,14.33,14.3,14.33,89400.0,14.3,14.33,14.3,14.33,89400.0
2014-05-12 10:20:00,14.33,14.33,14.29,14.3,49800.0,14.33,14.33,14.29,14.3,49800.0
2014-05-12 10:30:00,14.29,14.31,14.28,14.31,58200.0,14.29,14.31,14.28,14.31,58200.0
2014-05-12 10:40:00,14.3,14.3,14.28,14.28,58800.0,14.3,14.3,14.28,14.28,58800.0
2014-05-12 10:50:00,14.28,14.28,14.26,14.28,69600.0,14.28,14.28,14.26,14.28,69600.0
2014-05-12 11:00:00,14.28,14.3,14.28,14.3,59400.0,14.28,14.3,14.28,14.3,59400.0
2014-05-12 11:10:00,14.3,14.31,14.29,14.31,35400.0,14.3,14.31,14.29,14.31,35400.0
2014-05-12 11:20:00,14.32,14.32,14.31,14.32,31800.0,14.32,14.32,14.31,14.32,31800.0
2014-05-12 11:30:00,14.32,14.34,14.32,14.33,62400.0,14.32,14.34,14.32,14.33,62400.0
2014-05-12 11:40:00,14.33,14.34,14.3,14.3,63000.0,14.33,14.34,14.3,14.3,63000.0
2014-05-12 11:50:00,14.3,14.31,14.29,14.3,81000.0,14.3,14.31,14.29,14.3,81000.0
2014-05-12 12:00:00,14.3,14.31,14.29,14.3,57000.0,14.3,14.31,14.29,14.3,57000.0
2014-05-12 12:10:00,14.3,14.31,14.3,14.31,17400.0,14.3,14.31,14.3,14.31,17400.0
2014-05-12 12:20:00,14.31,14.31,14.3,14.3,33000.0,14.31,14.31,14.3,14.3,33000.0
2014-05-12 12:30:00,14.3,14.31,14.3,14.31,31200.0,14.3,14.31,14.3,14.31,31200.0
2014-05-12 12:40:00,14.3,14.31,14.3,14.31,22800.0,14.3,14.31,14.3,14.31,22800.0
2014-05-12 12:50:00,14.31,14.31,14.3,14.31,31200.0,14.31,14.31,14.3,14.31,31200.0
2014-05-12 13:00:00,14.3,14.31,14.3,14.3,15000.0,14.3,14.31,14.3,14.3,15000.0
2014-05-12 13:10:00,14.3,14.31,14.3,14.31,37800.0,14.3,14.31,14.3,14.31,37800.0
2014-05-12 13:20:00,14.31,14.31,14.3,14.31,27600.0,14.31,14.31,14.3,14.31,27600.0
2014-05-12 13:30:00,14.31,14.32,14.31,14.32,34200.0,14.31,14.32,14.31,14.32,34200.0
2014-05-12 13:40:00,14.32,14.33,14.31,14.33,145800.0,14.32,14.33,14.31,14.33,145800.0
2014-05-12 13:50:00,14.33,14.35,14.33,14.35,48600.0,14.33,14.35,14.33,14.35,48600.0
2014-05-12 14:00:00,14.35,14.35,14.33,14.33,126600.0,14.35,14.35,14.33,14.33,126600.0
2014-05-12 14:10:00,14.33,14.34,14.33,14.34,36000.0,14.33,14.34,14.33,14.34,36000.0
2014-05-12 14:20:00,14.34,14.35,14.34,14.34,72000.0,14.34,14.35,14.34,14.34,72000.0
2014-05-12 14:30:00,14.34,14.35,14.34,14.35,200400.0,14.34,14.35,14.34,14.35,200400.0
2014-05-12 14:40:00,14.36,14.37,14.35,14.36,66000.0,14.36,14.37,14.35,14.36,66000.0
2014-05-12 14:50:00,14.35,14.37,14.35,14.36,29400.0,14.35,14.37,14.35,14.36,29400.0
2014-05-12 15:00:00,14.36,14.37,14.35,14.36,42000.0,14.36,14.37,14.35,14.36,42000.0
2014-05-12 15:10:00,14.36,14.36,14.34,14.35,47400.0,14.36,14.36,14.34,14.35,47400.0
2014-05-12 15:20:00,14.35,14.37,14.35,14.35,72600.0,14.35,14.37,14.35,14.35,72600.0
2014-05-12 15:30:00,14.35,14.38,14.35,14.38,71400.0,14.35,14.38,14.35,14.38,71400.0
2014-05-12 15:40:00,14.38,14.38,14.37,14.38,70200.0,14.38,14.38,14.37,14.38,70200.0
2014-05-12 15:50:00,14.38,14.38,14.36,14.37,184800.0,14.38,14.38,14.36,14.37,184800.0
2014-05-13 09:30:00,14.39,14.41,14.34,14.39,105000.0,14.39,14.41,14.34,14.39,105000.0
2014-05-13 09:40:00,14.4,14.42,14.35,14.37,114600.0,14.4,14.42,14.35,14.37,114600.0
2014-05-13 09:50:00,14.38,14.38,14.32,14.32,63600.0,14.38,14.38,14.32,14.32,63600.0
2014-05-13 10:00:00,14.32,14.35,14.31,14.35,101400.0,14.32,14.35,14.31,14.35,101400.0
2014-05-13 10:10:00,14.35,14.38,14.34,14.37,87000.0,14.35,14.38,14.34,14.37,87000.0
2014-05-13 10:20:00,14.37,14.38,14.36,14.37,67200.0,14.37,14.38,14.36,14.37,67200.0
2014-05-13 10:30:00,14.38,14.4,14.38,14.39,12600.0,14.38,14.4,14.38,14.39,12600.0
2014-05-13 10:40:00,14.38,14.38,14.36,14.37,46800.0,14.38,14.38,14.36,14.37,46800.0
2014-05-13 10:50:00,14.37,14.38,14.34,14.34,39600.0,14.37,14.38,14.34,14.34,39600.0
2014-05-13 11:00:00,14.34,14.34,14.34,14.34,31800.0,14.34,14.34,14.34,14.34,31800.0
2014-05-13 11:10:00,14.34,14.34,14.3,14.3,49800.0,14.34,14.34,14.3,14.3,49800.0
2014-05-13 11:20:00,14.3,14.3,14.25,14.28,78000.0,14.3,14.3,14.25,14.28,78000.0
2014-05-13 11:30:00,14.28,14.31,14.28,14.3,20400.0,14.28,14.31,14.28,14.3,20400.0
2014-05-13 11:40:00,14.3,14.32,14.29,14.29,29400.0,14.3,14.32,14.29,14.29,29400.0
2014-05-13 11:50:00,14.3,14.3,14.29,14.29,76800.0,14.3,14.3,14.29,14.29,76800.0
2014-05-13 12:00:00,14.29,14.3,14.28,14.29,18600.0,14.29,14.3,14.28,14.29,18600.0
2014-05-13 12:10:00,14.29,14.3,14.28,14.3,13200.0,14.29,14.3,14.28,14.3,13200.0
2014-05-13 12:20:00,14.3,14.3,14.28,14.29,25200.0,14.3,14.3,14.28,14.29,25200.0
2014-05-13 12:30:00,14.28,14.3,14.28,14.29,17400.0,14.28,14.3,14.28,14.29,17400.0
2014-05-13 12:40:00,14.29,14.3,14.28,14.3,28200.0,14.29,14.3,14.28,14.3,28200.0
2014-05-13 12:50:00,14.29,14.3,14.28,14.3,6600.0,14.29,14.3,14.28,14.3,6600.0
2014-05-13 13:00:00,14.3,14.31,14.29,14.3,26400.0,14.3,14.31,14.29,14.3,26400.0
2014-05-13 13:10:00,14.31,14.33,14.31,14.32,50400.0,14.31,14.33,14.31,14.32,50400.0
2014-05-13 13:20:00,14.33,14.33,14.31,14.32,46800.0,14.33,14.33,14.31,14.32,46800.0
2014-05-13 13:30:00,14.31,14.32,14.31,14.31,53400.0,14.31,14.32,14.31,14.31,53400.0
2014-05-13 13:40:00,14.32,14.33,14.31,14.31,25800.0,14.32,14.33,14.31,14.31,25800.0
2014-05-13 13:50:00,14.32,14.33,14.31,14.33,54600.0,14.32,14.33,14.31,14.33,54600.0
2014-05-13 14:00:00,14.33,14.34,14.32,14.33,99600.0,14.33,14.34,14.32,14.33,99600.0
2014-05-13 14:10:00,14.33,14.33,14.32,14.33,77400.0,14.33,14.33,14.32,14.33,77400.0
2014-05-13 14:20:00,14.32,14.33,14.32,14.33,28800.0,14.32,14.33,14.32,14.33,28800.0
2014-05-13 14:30:00,14.33,14.34,14.32,14.33,32400.0,14.33,14.34,14.32,14.33,32400.0
2014-05-13 14:40:00,14.33,14.33,14.32,14.32,78600.0,14.33,14.33,14.32,14.32,78600.0
2014-05-13 14:50:00,14.32,14.32,14.31,14.32,87600.0,14.32,14.32,14.31,14.32,87600.0
2014-05-13 15:00:00,14.32,14.32,14.31,14.32,58200.0,14.32,14.32,14.31,14.32,58200.0
2014-05-13 15:10:00,14.32,14.33,14.31,14.33,145800.0,14.32,14.33,14.31,14.33,145800.0
2014-05-13 15:20:00,14.33,14.33,14.32,14.33,37800.0,14.33,14.33,14.32,14.33,37800.0
2014-05-13 15:30:00,14.33,14.34,14.33,14.34,83400.0,14.33,14.34,14.33,14.34,83400.0
2014-05-13 15:40:00,14.34,14.37,14.34,14.37,112800.0,14.34,14.37,14.34,14.37,112800.0
2014-05-13 15:50:00,14.36,14.36,14.35,14.35,207000.0,14.36,14.36,14.35,14.35,207000.0
2014-05-14 09:30:00,14.35,14.4,14.28,14.29,69000.0,14.35,14.4,14.28,14.29,69000.0
2014-05-14 09:40:00,14.29,14.35,14.28,14.32,90000.0,14.29,14.35,14.28,14.32,90000.0
2014-05-14 09:50:00,14.33,14.35,14.31,14.35,86400.0,14.33,14.35,14.31,14.35,86400.0
2014-05-14 10:00:00,14.36,14.36,14.31,14.31,73200.0,14.36,14.36,14.31,14.31,73200.0
2014-05-14 10:10:00,14.32,14.32,14.28,14.28,79200.0,14.32,14.32,14.28,14.28,79200.0
2014-05-14 10:20:00,14.29,14.31,14.28,14.3,74400.0,14.29,14.31,14.28,14.3,74400.0
2014-05-14 10:30:00,14.3,14.33,14.29,14.32,66600.0,14.3,14.33,14.29,14.32,66600.0
2014-05-14 10:40:00,14.31,14.33,14.31,14.32,105600.0,14.31,14.33,14.31,14.32,105600.0
2014-05-14 10:50:00,14.32,14.35,14.32,14.32,60000.0,14.32,14.35,14.32,14.32,60000.0
2014-05-14 11:00:00,14.32,14.33,14.31,14.33,9000.0,14.32,14.33,14.31,14.33,9000.0
2014-05-14 11:10:00,14.31,14.33,14.31,14.32,13800.0,14.31,14.33,14.31,14.32,13800.0
2014-05-14 11:20:00,14.33,14.34,14.32,14.33,19800.0,14.33,14.34,14.32,14.33,19800.0
2014-05-14 11:30:00,14.33,14.33,14.31,14.33,83400.0,14.33,14.33,14.31,14.33,83400.0
2014-05-14 11:40:00,14.33,14.34,14.32,14.34,66600.0,14.33,14.34,14.32,14.34,66600.0
2014-05-14 11:50:00,14.34,14.34,14.31,14.31,13800.0,14.34,14.34,14.31,14.31,13800.0
2014-05-14 12:00:00,14.31,14.34,14.31,14.33,33600.0,14.31,14.34,14.31,14.33,33600.0
2014-05-14 12:10:00,14.33,14.35,14.33,14.34,12000.0,14.33,14.35,14.33,14.34,12000.0
2014-05-14 12:20:00,14.34,14.34,14.33,14.34,21000.0,14.34,14.34,14.33,14.34,21000.0
2014-05-14 12:30:00,14.34,14.36,14.34,14.35,19800.0,14.34,14.36,14.34,14.35,19800.0
2014-05-14 12:40:00,14.35,14.36,14.35,14.35,34800.0,14.35,14.36,14.35,14.35,34800.0
2014-05-14 12:50:00,14.35,14.35,14.33,14.34,39600.0,14.35,14.35,14.33,14.34,39600.0
2014-05-14 13:00:00,14.34,14.36,14.34,14.34,126000.0,14.34,14.36,14.34,14.34,126000.0
2014-05-14 13:10:00,14.35,14.36,14.34,14.35,52800.0,14.35,14.36,14.34,14.35,52800.0
2014-05-14 13:20:00,14.35,14.35,14.33,14.34,11400.0,14.35,14.35,14.33,14.34,11400.0
2014-05-14 13:30:00,14.34,14.35,14.33,14.35,33600.0,14.34,14.35,14.33,14.35,33600.0
2014-05-14 13:40:00,14.35,14.35,14.34,14.35,24000.0,14.35,14.35,14.34,14.35,24000.0
2014-05-14 13:50:00,14.35,14.36,14.35,14.35,15000.0,14.35,14.36,14.35,14.35,15000.0
2014-05-14 14:00:00,14.35,14.37,14.34,14.37,379200.0,14.35,14.37,14.34,14.37,379200.0
2014-05-14 14:10:00,14.37,14.38,14.36,14.38,36000.0,14.37,14.38,14.36,14.38,36000.0
2014-05-14 14:20:00,14.38,14.39,14.38,14.38,25200.0,14.38,14.39,14.38,14.38,25200.0
2014-05-14 14:30:00,14.38,14.38,14.36,14.36,25800.0,14.38,14.38,14.36,14.36,25800.0
2014-05-14 14:40:00,14.36,14.37,14.33,14.33,31800.0,14.36,14.37,14.33,14.33,31800.0
2014-05-14 14:50:00,14.33,14.34,14.32,14.32,80400.0,14.33,14.34,14.32,14.32,80400.0
2014-05-14 15:00:00,14.32,14.33,14.31,14.32,47400.0,14.32,14.33,14.31,14.32,47400.0
2014-05-14 15:10:00,14.31,14.32,14.31,14.31,24600.0,14.31,14.32,14.31,14.31,24600.0
2014-05-14 15:20:00,14.32,14.33,14.31,14.32,29400.0,14.32,14.33,14.31,14.32,29400.0
2014-05-14 15:30:00,14.33,14.33,14.31,14.31,71400.0,14.33,14.33,14.31,14.31,71400.0
2014-05-14 15:40:00,14.31,14.33,14.31,14.33,97200.0,14.31,14.33,14.31,14.33,97200.0
2014-05-14 15:50:00,14.33,14.34,14.32,14.34,175800.0,14.33,14.34,14.32,14.34,175800.0
2014-05-15 09:30:00,14.33,14.39,14.28,14.28,65400.0,14.33,14.39,14.28,14.28,65400.0
2014-05-15 09:40:00,14.28,14.34,14.27,14.34,92400.0,14.28,14.34,14.27,14.34,92400.0
2014-05-15 09:50:00,14.33,14.34,14.28,14.32,157800.0,14.33,14.34,14.28,14.32,157800.0
2014-05-15 10:00:00,14.32,14.34,14.3,14.33,342600.0,14.32,14.34,14.3,14.33,342600.0
2014-05-15 10:10:00,14.32,14.34,14.32,14.33,140400.0,14.32,14.34,14.32,14.33,140400.0
2014-05-15 10:20:00,14.33,14.35,14.31,14.33,391200.0,14.33,14.35,14.31,14.33,391200.0
2014-05-15 10:30:00,14.33,14.35,14.32,14.33,208800.0,14.33,14.35,14.32,14.33,208800.0
2014-05-15 10:40:00,14.33,14.36,14.33,14.35,115200.0,14.33,14.36,14.33,14.35,115200.0
2014-05-15 10:50:00,14.34,14.36,14.33,14.33,101400.0,14.34,14.36,14.33,14.33,101400.0
2014-05-15 11:00:00,14.33,14.35,14.33,14.34,145800.0,14.33,14.35,14.33,14.34,145800.0
2014-05-15 11:10:00,14.34,14.34,14.33,14.34,328800.0,14.34,14.34,14.33,14.34,328800.0
2014-05-15 11:20:00,14.34,14.38,14.34,14.38,141000.0,14.34,14.38,14.34,14.38,141000.0
2014-05-15 11:30:00,14.37,14.43,14.37,14.42,212400.0,14.37,14.43,14.37,14.42,212400.0
2014-05-15 11:40:00,14.41,14.41,14.37,14.38,95400.0,14.41,14.41,14.37,14.38,95400.0
2014-05-15 11:50:00,14.38,14.38,14.36,14.37,75000.0,14.38,14.38,14.36,14.37,75000.0
2014-05-15 12:00:00,14.37,14.37,14.33,14.34,106800.0,14.37,14.37,14.33,14.34,106800.0
2014-05-15 12:10:00,14.33,14.35,14.33,14.34,87000.0,14.33,14.35,14.33,14.34,87000.0
2014-05-15 12:20:00,14.33,14.35,14.33,14.34,63000.0,14.33,14.35,14.33,14.34,63000.0
2014-05-15 12:30:00,14.34,14.35,14.33,14.34,94800.0,14.34,14.35,14.33,14.34,94800.0
2014-05-15 12:40:00,14.34,14.34,14.33,14.34,261000.0,14.34,14.34,14.33,14.34,261000.0
2014-05-15 12:50:00,14.34,14.34,14.33,14.33,293400.0,14.34,14.34,14.33,14.33,293400.0
2014-05-15 13:00:00,14.33,14.37,14.33,14.35,194400.0,14.33,14.37,14.33,14.35,194400.0
2014-05-15 13:10:00,14.35,14.35,14.34,14.35,83400.0,14.35,14.35,14.34,14.35,83400.0
2014-05-15 13:20:00,14.35,14.35,14.34,14.35,46800.0,14.35,14.35,14.34,14.35,46800.0
2014-05-15 13:30:00,14.35,14.35,14.34,14.34,153600.0,14.35,14.35,14.34,14.34,153600.0
2014-05-15 13:40:00,14.34,14.35,14.33,14.34,337800.0,14.34,14.35,14.33,14.34,337800.0
2014-05-15 13:50:00,14.34,14.34,14.34,14.34,57000.0,14.34,14.34,14.34,14.34,57000.0
2014-05-15 14:00:00,14.34,14.35,14.34,14.35,76200.0,14.34,14.35,14.34,14.35,76200.0
2014-05-15 14:10:00,14.35,14.35,14.33,14.34,138000.0,14.35,14.35,14.33,14.34,138000.0
2014-05-15 14:20:00,14.34,14.34,14.33,14.34,246600.0,14.34,14.34,14.33,14.34,246600.0
2014-05-15 14:30:00,14.34,14.35,14.33,14.34,74400.0,14.34,14.35,14.33,14.34,74400.0
2014-05-15 14:40:00,14.34,14.35,14.34,14.34,70800.0,14.34,14.35,14.34,14.34,70800.0
2014-05-15 14:50:00,14.34,14.35,14.33,14.34,88800.0,14.34,14.35,14.33,14.34,88800.0
2014-05-15 15:00:00,14.34,14.34,14.33,14.34,110400.0,14.34,14.34,14.33,14.34,110400.0
2014-05-15 15:10:00,14.34,14.34,14.33,14.33,159600.0,14.34,14.34,14.33,14.33,159600.0
2014-05-15 15:20:00,14.34,14.34,14.33,14.33,151200.0,14.34,14.34,14.33,14.33,151200.0
2014-05-15 15:30:00,14.33,14.34,14.33,14.33,266400.0,14.33,14.34,14.33,14.33,266400.0
2014-05-15 15:40:00,14.33,14.35,14.33,14.33,431400.0,14.33,14.35,14.33,14.33,431400.0
2014-05-15 15:50:00,14.33,14.33,14.29,14.31,644400.0,14.33,14.33,14.29,14.31,644400.0
2014-05-16 09:30:00,14.31,14.38,14.28,14.35,365400.0,14.31,14.38,14.28,14.35,365400.0
2014-05-16 09:40:00,14.35,14.46,14.32,14.46,93600.0,14.35,14.46,14.32,14.46,93600.0
2014-05-16 09:50:00,14.45,14.45,14.4,14.42,187200.0,14.45,14.45,14.4,14.42,187200.0
2014-05-16 10:00:00,14.42,14.42,14.35,14.36,39600.0,14.42,14.42,14.35,14.36,39600.0
2014-05-16 10:10:00,14.36,14.36,14.32,14.33,207600.0,14.36,14.36,14.32,14.33,207600.0
2014-05-16 10:20:00,14.33,14.35,14.32,14.33,66600.0,14.33,14.35,14.32,14.33,66600.0
2014-05-16 10:30:00,14.33,14.35,14.33,14.35,51000.0,14.33,14.35,14.33,14.35,51000.0
2014-05-16 10:40:00,14.35,14.35,14.32,14.34,67200.0,14.35,14.35,14.32,14.34,67200.0
2014-05-16 10:50:00,14.34,14.34,14.33,14.33,42000.0,14.34,14.34,14.33,14.33,42000.0
2014-05-16 11:00:00,14.34,14.35,14.33,14.34,21000.0,14.34,14.35,14.33,14.34,21000.0
2014-05-16 11:10:00,14.34,14.35,14.33,14.33,32400.0,14.34,14.35,14.33,14.33,32400.0
2014-05-16 11:20:00,14.34,14.34,14.33,14.34,42600.0,14.34,14.34,14.33,14.34,42600.0
2014-05-16 11:30:00,14.34,14.35,14.33,14.34,65400.0,14.34,14.35,14.33,14.34,65400.0
2014-05-16 11:40:00,14.34,14.34,14.33,14.34,12000.0,14.34,14.34,14.33,14.34,12000.0
2014-05-16 11:50:00,14.34,14.34,14.32,14.33,58200.0,14.34,14.34,14.32,14.33,58200.0
2014-05-16 12:00:00,14.33,14.34,14.33,14.34,35400.0,14.33,14.34,14.33,14.34,35400.0
2014-05-16 12:10:00,14.33,14.35,14.33,14.34,27600.0,14.33,14.35,14.33,14.34,27600.0
2014-05-16 12:20:00,14.34,14.35,14.33,14.34,26400.0,14.34,14.35,14.33,14.34,26400.0
2014-05-16 12:30:00,14.34,14.35,14.33,14.35,48000.0,14.34,14.35,14.33,14.35,48000.0
2014-05-16 12:40:00,14.34,14.34,14.33,14.34,15600.0,14.34,14.34,14.33,14.34,15600.0
2014-05-16 12:50:00,14.34,14.34,14.33,14.34,74400.0,14.34,14.34,14.33,14.34,74400.0
2014-05-16 13:00:00,14.33,14.34,14.33,14.34,57600.0,14.33,14.34,14.33,14.34,57600.0
2014-05-16 13:10:00,14.34,14.35,14.33,14.33,41400.0,14.34,14.35,14.33,14.33,41400.0
2014-05-16 13:20:00,14.33,14.34,14.33,14.34,40200.0,14.33,14.34,14.33,14.34,40200.0
2014-05-16 13:30:00,14.33,14.35,14.33,14.35,12600.0,14.33,14.35,14.33,14.35,12600.0
2014-05-16 13:40:00,14.34,14.35,14.33,14.34,19200.0,14.34,14.35,14.33,14.34,19200.0
2014-05-16 13:50:00,14.33,14.34,14.33,14.34,52800.0,14.33,14.34,14.33,14.34,52800.0
2014-05-16 14:00:00,14.33,14.34,14.33,14.33,61800.0,14.33,14.34,14.33,14.33,61800.0
2014-05-16 14:10:00,14.33,14.34,14.33,14.34,70800.0,14.33,14.34,14.33,14.34,70800.0
2014-05-16 14:20:00,14.34,14.36,14.34,14.36,43200.0,14.34,14.36,14.34,14.36,43200.0
2014-05-16 14:30:00,14.35,14.36,14.35,14.36,31200.0,14.35,14.36,14.35,14.36,31200.0
2014-05-16 14:40:00,14.36,14.38,14.36,14.38,81000.0,14.36,14.38,14.36,14.38,81000.0
2014-05-16 14:50:00,14.38,14.39,14.38,14.39,78000.0,14.38,14.39,14.38,14.39,78000.0
2014-05-16 15:00:00,14.39,14.4,14.37,14.38,137400.0,14.39,14.4,14.37,14.38,137400.0
2014-05-16 15:10:00,14.38,14.4,14.37,14.37,123000.0,14.38,14.4,14.37,14.37,123000.0
2014-05-16 15:20:00,14.37,14.38,14.34,14.35,187200.0,14.37,14.38,14.34,14.35,187200.0
2014-05-16 15:30:00,14.35,14.36,14.34,14.34,201000.0,14.35,14.36,14.34,14.34,201000.0
2014-05-16 15:40:00,14.35,14.35,14.33,14.35,306600.0,14.35,14.35,14.33,14.35,306600.0
2014-05-16 15:50:00,14.35,14.35,14.33,14.34,457800.0,14.35,14.35,14.33,14.34,457800.0
2014-05-19 09:30:00,14.29,14.35,14.27,14.35,91200.0,14.29,14.35,14.27,14.35,91200.0
2014-05-19 09:40:00,14.34,14.36,14.28,14.28,70200.0,14.34,14.36,14.28,14.28,70200.0
2014-05-19 09:50:00,14.28,14.33,14.26,14.33,75600.0,14.28,14.33,14.26,14.33,75600.0
2014-05-19 10:00:00,14.33,14.35,14.32,14.34,135600.0,14.33,14.35,14.32,14.34,135600.0
2014-05-19 10:10:00,14.34,14.38,14.33,14.37,196800.0,14.34,14.38,14.33,14.37,196800.0
2014-05-19 10:20:00,14.36,14.38,14.36,14.38,98400.0,14.36,14.38,14.36,14.38,98400.0
2014-05-19 10:30:00,14.38,14.38,14.37,14.38,93000.0,14.38,14.38,14.37,14.38,93000.0
2014-05-19 10:40:00,14.38,14.39,14.38,14.38,60000.0,14.38,14.39,14.38,14.38,60000.0
2014-05-19 10:50:00,14.38,14.38,14.37,14.38,60000.0,14.38,14.38,14.37,14.38,60000.0
2014-05-19 11:00:00,14.38,14.38,14.38,14.38,49200.0,14.38,14.38,14.38,14.38,49200.0
2014-05-19 11:10:00,14.38,14.4,14.38,14.4,41400.0,14.38,14.4,14.38,14.4,41400.0
2014-05-19 11:20:00,14.38,14.39,14.37,14.38,91200.0,14.38,14.39,14.37,14.38,91200.0
2014-05-19 11:30:00,14.38,14.39,14.37,14.39,52800.0,14.38,14.39,14.37,14.39,52800.0
2014-05-19 11:40:00,14.39,14.39,14.38,14.38,81000.0,14.39,14.39,14.38,14.38,81000.0
2014-05-19 11:50:00,14.38,14.39,14.38,14.38,59400.0,14.38,14.39,14.38,14.38,59400.0
2014-05-19 12:00:00,14.38,14.39,14.38,14.38,39000.0,14.38,14.39,14.38,14.38,39000.0
2014-05-19 12:10:00,14.38,14.38,14.38,14.38,96600.0,14.38,14.38,14.38,14.38,96600.0
2014-05-19 12:20:00,14.38,14.39,14.38,14.39,30600.0,14.38,14.39,14.38,14.39,30600.0
2014-05-19 12:30:00,14.38,14.39,14.38,14.39,33000.0,14.38,14.39,14.38,14.39,33000.0
2014-05-19 12:40:00,14.39,14.39,14.38,14.39,49200.0,14.39,14.39,14.38,14.39,49200.0
2014-05-19 12:50:00,14.39,14.39,14.38,14.38,37200.0,14.39,14.39,14.38,14.38,37200.0
2014-05-19 13:00:00,14.38,14.38,14.38,14.38,54600.0,14.38,14.38,14.38,14.38,54600.0
2014-05-19 13:10:00,14.38,14.4,14.38,14.39,66000.0,14.38,14.4,14.38,14.39,66000.0
2014-05-19 13:20:00,14.39,14.4,14.38,14.39,45600.0,14.39,14.4,14.38,14.39,45600.0
2014-05-19 13:30:00,14.39,14.39,14.38,14.39,87000.0,14.39,14.39,14.38,14.39,87000.0
2014-05-19 13:40:00,14.4,14.41,14.4,14.41,103200.0,14.4,14.41,14.4,14.41,103200.0
2014-05-19 13:50:00,14.41,14.42,14.41,14.41,68400.0,14.41,14.42,14.41,14.41,68400.0
2014-05-19 14:00:00,14.42,14.42,14.42,14.42,50400.0,14.42,14.42,14.42,14.42,50400.0
2014-05-19 14:10:00,14.42,14.44,14.42,14.44,65400.0,14.42,14.44,14.42,14.44,65400.0
2014-05-19 14:20:00,14.44,14.44,14.42,14.42,53400.0,14.44,14.44,14.42,14.42,53400.0
2014-05-19 14:30:00,14.42,14.42,14.42,14.42,48000.0,14.42,14.42,14.42,14.42,48000.0
2014-05-19 14:40:00,14.42,14.42,14.42,14.42,58800.0,14.42,14.42,14.42,14.42,58800.0
2014-05-19 14:50:00,14.42,14.44,14.42,14.42,81600.0,14.42,14.44,14.42,14.42,81600.0
2014-05-19 15:00:00,14.42,14.42,14.42,14.42,55800.0,14.42,14.42,14.42,14.42,55800.0
2014-05-19 15:10:00,14.42,14.43,14.42,14.42,166800.0,14.42,14.43,14.42,14.42,166800.0
2014-05-19 15:20:00,14.42,14.43,14.42,14.42,85800.0,14.42,14.43,14.42,14.42,85800.0
2014-05-19 15:30:00,14.42,14.43,14.42,14.42,136200.0,14.42,14.43,14.42,14.42,136200.0
2014-05-19 15:40:00,14.42,14.42,14.42,14.42,208200.0,14.42,14.42,14.42,14.42,208200.0
2014-05-19 15:50:00,14.42,14.42,14.41,14.42,541800.0,14.42,14.42,14.41,14.42,541800.0
2014-05-20 09:30:00,14.51,14.51,14.35,14.42,618600.0,14.51,14.51,14.35,14.42,618600.0
2014-05-20 09:40:00,14.44,14.44,14.29,14.3,499800.0,14.44,14.44,14.29,14.3,499800.0
2014-05-20 09:50:00,14.3,14.3,14.12,14.14,454200.0,14.3,14.3,14.12,14.14,454200.0
2014-05-20 10:00:00,14.16,14.16,14.01,14.08,897600.0,14.16,14.16,14.01,14.08,897600.0
2014-05-20 10:10:00,14.08,14.16,14.08,14.13,309600.0,14.08,14.16,14.08,14.13,309600.0
2014-05-20 10:20:00,14.13,14.15,14.07,14.11,434400.0,14.13,14.15,14.07,14.11,434400.0
2014-05-20 10:30:00,14.1,14.19,14.1,14.15,706200.0,14.1,14.19,14.1,14.15,706200.0
2014-05-20 10:40:00,14.16,14.18,14.16,14.17,366600.0,14.16,14.18,14.16,14.17,366600.0
2014-05-20 10:50:00,14.16,14.17,14.13,14.17,1497600.0,14.16,14.17,14.13,14.17,1497600.0
2014-05-20 11:00:00,14.16,14.21,14.15,14.16,176400.0,14.16,14.21,14.15,14.16,176400.0
2014-05-20 11:10:00,14.16,14.22,14.13,14.21,79800.0,14.16,14.22,14.13,14.21,79800.0
2014-05-20 11:20:00,14.22,14.27,14.22,14.23,95400.0,14.22,14.27,14.22,14.23,95400.0
2014-05-20 11:30:00,14.23,14.28,14.22,14.26,94800.0,14.23,14.28,14.22,14.26,94800.0
2014-05-20 11:40:00,14.25,14.25,14.22,14.22,90600.0,14.25,14.25,14.22,14.22,90600.0
2014-05-20 11:50:00,14.22,14.22,14.21,14.22,47400.0,14.22,14.22,14.21,14.22,47400.0
2014-05-20 12:00:00,14.22,14.22,14.19,14.2,102600.0,14.22,14.22,14.19,14.2,102600.0
2014-05-20 12:10:00,14.2,14.2,14.16,14.19,45600.0,14.2,14.2,14.16,14.19,45600.0
2014-05-20 12:20:00,14.19,14.2,14.17,14.18,33000.0,14.19,14.2,14.17,14.18,33000.0
2014-05-20 12:30:00,14.18,14.2,14.17,14.19,40800.0,14.18,14.2,14.17,14.19,40800.0
2014-05-20 12:40:00,14.19,14.21,14.18,14.2,98400.0,14.19,14.21,14.18,14.2,98400.0
2014-05-20 12:50:00,14.2,14.22,14.19,14.2,70200.0,14.2,14.22,14.19,14.2,70200.0
2014-05-20 13:00:00,14.2,14.2,14.16,14.17,190200.0,14.2,14.2,14.16,14.17,190200.0
2014-05-20 13:10:00,14.16,14.17,14.16,14.16,94200.0,14.16,14.17,14.16,14.16,94200.0
2014-05-20 13:20:00,14.17,14.17,14.16,14.17,96600.0,14.17,14.17,14.16,14.17,96600.0
2014-05-20 13:30:00,14.17,14.2,14.17,14.19,72600.0,14.17,14.2,14.17,14.19,72600.0
2014-05-20 13:40:00,14.18,14.18,14.15,14.17,72000.0,14.18,14.18,14.15,14.17,72000.0
2014-05-20 13:50:00,14.16,14.17,14.16,14.16,68400.0,14.16,14.17,14.16,14.16,68400.0
2014-05-20 14:00:00,14.17,14.17,14.16,14.16,90000.0,14.17,14.17,14.16,14.16,90000.0
2014-05-20 14:10:00,14.17,14.17,14.16,14.16,83400.0,14.17,14.17,14.16,14.16,83400.0
2014-05-20 14:20:00,14.16,14.16,14.14,14.14,109800.0,14.16,14.16,14.14,14.14,109800.0
2014-05-20 14:30:00,14.14,14.15,14.13,14.13,104400.0,14.14,14.15,14.13,14.13,104400.0
2014-05-20 14:40:00,14.13,14.15,14.13,14.13,98400.0,14.13,14.15,14.13,14.13,98400.0
2014-05-20 14:50:00,14.14,14.16,14.13,14.16,103200.0,14.14,14.16,14.13,14.16,103200.0
2014-05-20 15:00:00,14.16,14.23,14.16,14.22,83400.0,14.16,14.23,14.16,14.22,83400.0
2014-05-20 15:10:00,14.22,14.23,14.22,14.22,111000.0,14.22,14.23,14.22,14.22,111000.0
2014-05-20 15:20:00,14.22,14.22,14.19,14.19,255600.0,14.22,14.22,14.19,14.19,255600.0
2014-05-20 15:30:00,14.19,14.23,14.19,14.22,219600.0,14.19,14.23,14.19,14.22,219600.0
2014-05-20 15:40:00,14.22,14.22,14.2,14.21,337200.0,14.22,14.22,14.2,14.21,337200.0
2014-05-20 15:50:00,14.21,14.22,14.18,14.19,483000.0,14.21,14.22,14.18,14.19,483000.0
2014-05-21 09:30:00,14.3,14.36,14.27,14.34,328800.0,14.3,14.36,14.27,14.34,328800.0
2014-05-21 09:40:00,14.34,14.39,14.32,14.38,433800.0,14.34,14.39,14.32,14.38,433800.0
2014-05-21 09:50:00,14.38,14.4,14.35,14.35,154800.0,14.38,14.4,14.35,14.35,154800.0
2014-05-21 10:00:00,14.35,14.36,14.33,14.33,92400.0,14.35,14.36,14.33,14.33,92400.0
2014-05-21 10:10:00,14.34,14.34,14.31,14.32,117000.0,14.34,14.34,14.31,14.32,117000.0
2014-05-21 10:20:00,14.31,14.32,14.29,14.29,43800.0,14.31,14.32,14.29,14.29,43800.0
2014-05-21 10:30:00,14.29,14.31,14.29,14.3,90000.0,14.29,14.31,14.29,14.3,90000.0
2014-05-21 10:40:00,14.3,14.3,14.28,14.29,52800.0,14.3,14.3,14.28,14.29,52800.0
2014-05-21 10:50:00,14.29,14.29,14.25,14.25,124200.0,14.29,14.29,14.25,14.25,124200.0
2014-05-21 11:00:00,14.25,14.25,14.23,14.23,91200.0,14.25,14.25,14.23,14.23,91200.0
2014-05-21 11:10:00,14.22,14.22,14.2,14.2,82800.0,14.22,14.22,14.2,14.2,82800.0
2014-05-21 11:20:00,14.2,14.2,14.15,14.15,171000.0,14.2,14.2,14.15,14.15,171000.0
2014-05-21 11:30:00,14.15,14.17,14.12,14.16,478200.0,14.15,14.17,14.12,14.16,478200.0
2014-05-21 11:40:00,14.16,14.2,14.1,14.11,187800.0,14.16,14.2,14.1,14.11,187800.0
2014-05-21 11:50:00,14.11,14.12,14.05,14.05,213000.0,14.11,14.12,14.05,14.05,213000.0
2014-05-21 12:00:00,14.06,14.06,13.99,14.01,431400.0,14.06,14.06,13.99,14.01,431400.0
2014-05-21 12:10:00,14.0,14.07,14.0,14.07,164400.0,14.0,14.07,14.0,14.07,164400.0
2014-05-21 12:20:00,14.08,14.1,14.07,14.07,118200.0,14.08,14.1,14.07,14.07,118200.0
2014-05-21 12:30:00,14.07,14.12,14.07,14.09,81000.0,14.07,14.12,14.07,14.09,81000.0
2014-05-21 12:40:00,14.1,14.12,14.08,14.09,127800.0,14.1,14.12,14.08,14.09,127800.0
2014-05-21 12:50:00,14.09,14.11,14.09,14.1,62400.0,14.09,14.11,14.09,14.1,62400.0
2014-05-21 13:00:00,14.1,14.14,14.1,14.14,113400.0,14.1,14.14,14.1,14.14,113400.0
2014-05-21 13:10:00,14.15,14.16,14.12,14.16,106800.0,14.15,14.16,14.12,14.16,106800.0
2014-05-21 13:20:00,14.16,14.16,14.15,14.15,31800.0,14.16,14.16,14.15,14.15,31800.0
2014-05-21 13:30:00,14.15,14.16,14.13,14.13,36600.0,14.15,14.16,14.13,14.13,36600.0
2014-05-21 13:40:00,14.14,14.15,14.13,14.13,41400.0,14.14,14.15,14.13,14.13,41400.0
2014-05-21 13:50:00,14.13,14.15,14.13,14.15,31800.0,14.13,14.15,14.13,14.15,31800.0
2014-05-21 14:00:00,14.15,14.17,14.14,14.15,76200.0,14.15,14.17,14.14,14.15,76200.0
2014-05-21 14:10:00,14.14,14.16,14.13,14.16,67800.0,14.14,14.16,14.13,14.16,67800.0
2014-05-21 14:20:00,14.16,14.16,14.14,14.16,46200.0,14.16,14.16,14.14,14.16,46200.0
2014-05-21 14:30:00,14.17,14.17,14.15,14.15,104400.0,14.17,14.17,14.15,14.15,104400.0
2014-05-21 14:40:00,14.16,14.19,14.16,14.19,91200.0,14.16,14.19,14.16,14.19,91200.0
2014-05-21 14:50:00,14.19,14.19,14.18,14.18,38400.0,14.19,14.19,14.18,14.18,38400.0
2014-05-21 15:00:00,14.18,14.2,14.18,14.2,142800.0,14.18,14.2,14.18,14.2,142800.0
2014-05-21 15:10:00,14.21,14.22,14.2,14.21,112200.0,14.21,14.22,14.2,14.21,112200.0
2014-05-21 15:20:00,14.21,14.21,14.19,14.19,74400.0,14.21,14.21,14.19,14.19,74400.0
2014-05-21 15:30:00,14.19,14.19,14.16,14.17,160800.0,14.19,14.19,14.16,14.17,160800.0
2014-05-21 15:40:00,14.17,14.18,14.16,14.18,181200.0,14.17,14.18,14.16,14.18,181200.0
2014-05-21 15:50:00,14.18,14.18,14.15,14.16,618000.0,14.18,14.18,14.15,14.16,618000.0
2014-05-22 09:30:00,14.18,14.2,14.14,14.17,120000.0,14.18,14.2,14.14,14.17,120000.0
2014-05-22 09:40:00,14.17,14.2,14.15,14.2,110400.0,14.17,14.2,14.15,14.2,110400.0
2014-05-22 09:50:00,14.21,14.21,14.18,14.19,56400.0,14.21,14.21,14.18,14.19,56400.0
2014-05-22 10:00:00,14.2,14.2,14.15,14.15,100800.0,14.2,14.2,14.15,14.15,100800.0
2014-05-22 10:10:00,14.15,14.16,14.13,14.13,73800.0,14.15,14.16,14.13,14.13,73800.0
2014-05-22 10:20:00,14.13,14.14,14.08,14.08,145800.0,14.13,14.14,14.08,14.08,145800.0
2014-05-22 10:30:00,14.08,14.08,14.03,14.04,144000.0,14.08,14.08,14.03,14.04,144000.0
2014-05-22 10:40:00,14.05,14.06,14.05,14.05,68400.0,14.05,14.06,14.05,14.05,68400.0
2014-05-22 10:50:00,14.05,14.07,14.05,14.05,144600.0,14.05,14.07,14.05,14.05,144600.0
2014-05-22 11:00:00,14.06,14.06,14.03,14.03,127800.0,14.06,14.06,14.03,14.03,127800.0
2014-05-22 11:10:00,14.03,14.03,13.95,13.95,405600.0,14.03,14.03,13.95,13.95,405600.0
2014-05-22 11:20:00,13.95,13.97,13.87,13.95,649200.0,13.95,13.97,13.87,13.95,649200.0
2014-05-22 11:30:00,13.95,13.97,13.91,13.91,209400.0,13.95,13.97,13.91,13.91,209400.0
2014-05-22 11:40:00,13.92,13.95,13.9,13.9,138600.0,13.92,13.95,13.9,13.9,138600.0
2014-05-22 11:50:00,13.92,13.92,13.88,13.89,315000.0,13.92,13.92,13.88,13.89,315000.0
2014-05-22 12:00:00,13.89,13.89,13.86,13.87,336000.0,13.89,13.89,13.86,13.87,336000.0
2014-05-22 12:10:00,13.87,13.87,13.84,13.85,106200.0,13.87,13.87,13.84,13.85,106200.0
2014-05-22 12:20:00,13.85,13.86,13.84,13.84,280200.0,13.85,13.86,13.84,13.84,280200.0
2014-05-22 12:30:00,13.84,13.85,13.84,13.84,139800.0,13.84,13.85,13.84,13.84,139800.0
2014-05-22 12:40:00,13.84,13.85,13.82,13.82,180600.0,13.84,13.85,13.82,13.82,180600.0
2014-05-22 12:50:00,13.82,13.83,13.77,13.78,185400.0,13.82,13.83,13.77,13.78,185400.0
2014-05-22 13:00:00,13.78,13.79,13.75,13.76,282600.0,13.78,13.79,13.75,13.76,282600.0
2014-05-22 13:10:00,13.76,13.76,13.67,13.67,753000.0,13.76,13.76,13.67,13.67,753000.0
2014-05-22 13:20:00,13.67,13.69,13.63,13.64,498600.0,13.67,13.69,13.63,13.64,498600.0
2014-05-22 13:30:00,13.64,13.66,13.6,13.62,426600.0,13.64,13.66,13.6,13.62,426600.0
2014-05-22 13:40:00,13.62,13.69,13.62,13.65,373200.0,13.62,13.69,13.62,13.65,373200.0
2014-05-22 13:50:00,13.65,13.67,13.6,13.6,162600.0,13.65,13.67,13.6,13.6,162600.0
2014-05-22 14:00:00,13.61,13.63,13.58,13.58,367200.0,13.61,13.63,13.58,13.58,367200.0
2014-05-22 14:10:00,13.58,13.6,13.58,13.59,312600.0,13.58,13.6,13.58,13.59,312600.0
2014-05-22 14:20:00,13.59,13.6,13.58,13.6,259200.0,13.59,13.6,13.58,13.6,259200.0
2014-05-22 14:30:00,13.6,13.63,13.59,13.6,238800.0,13.6,13.63,13.59,13.6,238800.0
2014-05-22 14:40:00,13.6,13.66,13.6,13.65,307200.0,13.6,13.66,13.6,13.65,307200.0
2014-05-22 14:50:00,13.65,13.67,13.63,13.67,260400.0,13.65,13.67,13.63,13.67,260400.0
2014-05-22 15:00:00,13.67,13.67,13.63,13.66,267000.0,13.67,13.67,13.63,13.66,267000.0
2014-05-22 15:10:00,13.66,13.66,13.59,13.61,361200.0,13.66,13.66,13.59,13.61,361200.0
2014-05-22 15:20:00,13.6,13.6,13.58,13.58,401400.0,13.6,13.6,13.58,13.58,401400.0
2014-05-22 15:30:00,13.58,13.59,13.5,13.54,1149600.0,13.58,13.59,13.5,13.54,1149600.0
2014-05-22 15:40:00,13.54,13.6,13.53,13.59,633000.0,13.54,13.6,13.53,13.59,633000.0
2014-05-22 15:50:00,13.6,13.6,13.56,13.57,779400.0,13.6,13.6,13.56,13.57,779400.0
2014-05-23 09:30:00,13.62,13.64,13.53,13.53,315600.0,13.62,13.64,13.53,13.53,315600.0
2014-05-23 09:40:00,13.54,13.54,13.46,13.5,172200.0,13.54,13.54,13.46,13.5,172200.0
2014-05-23 09:50:00,13.51,13.51,13.42,13.43,355800.0,13.51,13.51,13.42,13.43,355800.0
2014-05-23 10:00:00,13.44,13.45,13.36,13.38,484200.0,13.44,13.45,13.36,13.38,484200.0
2014-05-23 10:10:00,13.38,13.42,13.35,13.38,334200.0,13.38,13.42,13.35,13.38,334200.0
2014-05-23 10:20:00,13.39,13.45,13.39,13.41,218400.0,13.39,13.45,13.39,13.41,218400.0
2014-05-23 10:30:00,13.41,13.41,13.4,13.4,120600.0,13.41,13.41,13.4,13.4,120600.0
2014-05-23 10:40:00,13.4,13.42,13.4,13.41,144000.0,13.4,13.42,13.4,13.41,144000.0
2014-05-23 10:50:00,13.41,13.42,13.4,13.4,189000.0,13.41,13.42,13.4,13.4,189000.0
2014-05-23 11:00:00,13.4,13.41,13.34,13.35,226200.0,13.4,13.41,13.34,13.35,226200.0
2014-05-23 11:10:00,13.35,13.36,13.31,13.32,352800.0,13.35,13.36,13.31,13.32,352800.0
2014-05-23 11:20:00,13.32,13.32,13.29,13.29,528000.0,13.32,13.32,13.29,13.29,528000.0
2014-05-23 11:30:00,13.29,13.32,13.28,13.32,211800.0,13.29,13.32,13.28,13.32,211800.0
2014-05-23 11:40:00,13.33,13.36,13.33,13.36,189000.0,13.33,13.36,13.33,13.36,189000.0
2014-05-23 11:50:00,13.36,13.36,13.33,13.34,132000.0,13.36,13.36,13.33,13.34,132000.0
2014-05-23 12:00:00,13.35,13.35,13.31,13.31,205200.0,13.35,13.35,13.31,13.31,205200.0
2014-05-23 12:10:00,13.32,13.33,13.26,13.28,362400.0,13.32,13.33,13.26,13.28,362400.0
2014-05-23 12:20:00,13.28,13.28,13.26,13.28,212400.0,13.28,13.28,13.26,13.28,212400.0
2014-05-23 12:30:00,13.28,13.29,13.26,13.27,147600.0,13.28,13.29,13.26,13.27,147600.0
2014-05-23 12:40:00,13.28,13.32,13.26,13.32,253200.0,13.28,13.32,13.26,13.32,253200.0
2014-05-23 12:50:00,13.32,13.33,13.32,13.33,163200.0,13.32,13.33,13.32,13.33,163200.0
2014-05-23 13:00:00,13.33,13.33,13.32,13.33,108600.0,13.33,13.33,13.32,13.33,108600.0
2014-05-23 13:10:00,13.33,13.34,13.32,13.34,146400.0,13.33,13.34,13.32,13.34,146400.0
2014-05-23 13:20:00,13.35,13.37,13.33,13.35,395400.0,13.35,13.37,13.33,13.35,395400.0
2014-05-23 13:30:00,13.34,13.35,13.34,13.34,258600.0,13.34,13.35,13.34,13.34,258600.0
2014-05-23 13:40:00,13.34,13.36,13.32,13.36,427200.0,13.34,13.36,13.32,13.36,427200.0
2014-05-23 13:50:00,13.35,13.39,13.35,13.39,237000.0,13.35,13.39,13.35,13.39,237000.0
2014-05-23 14:00:00,13.39,13.42,13.38,13.42,153000.0,13.39,13.42,13.38,13.42,153000.0
2014-05-23 14:10:00,13.42,13.44,13.38,13.39,232200.0,13.42,13.44,13.38,13.39,232200.0
2014-05-23 14:20:00,13.39,13.42,13.38,13.4,135600.0,13.39,13.42,13.38,13.4,135600.0
2014-05-23 14:30:00,13.41,13.42,13.39,13.42,116400.0,13.41,13.42,13.39,13.42,116400.0
2014-05-23 14:40:00,13.42,13.42,13.38,13.4,145200.0,13.42,13.42,13.38,13.4,145200.0
2014-05-23 14:50:00,13.4,13.42,13.4,13.41,213600.0,13.4,13.42,13.4,13.41,213600.0
2014-05-23 15:00:00,13.41,13.41,13.38,13.39,306000.0,13.41,13.41,13.38,13.39,306000.0
2014-05-23 15:10:00,13.39,13.42,13.38,13.4,496800.0,13.39,13.42,13.38,13.4,496800.0
2014-05-23 15:20:00,13.41,13.47,13.41,13.47,201000.0,13.41,13.47,13.41,13.47,201000.0
2014-05-23 15:30:00,13.47,13.5,13.46,13.49,176400.0,13.47,13.5,13.46,13.49,176400.0
2014-05-23 15:40:00,13.5,13.5,13.46,13.47,326400.0,13.5,13.5,13.46,13.47,326400.0
2014-05-23 15:50:00,13.47,13.49,13.46,13.46,522600.0,13.47,13.49,13.46,13.46,522600.0
2014-05-27 09:30:00,13.49,13.55,13.47,13.49,117000.0,13.49,13.55,13.47,13.49,117000.0
2014-05-27 09:40:00,13.49,13.49,13.41,13.44,145200.0,13.49,13.49,13.41,13.44,145200.0
2014-05-27 09:50:00,13.44,13.45,13.38,13.39,138600.0,13.44,13.45,13.38,13.39,138600.0
2014-05-27 10:00:00,13.39,13.4,13.38,13.38,106200.0,13.39,13.4,13.38,13.38,106200.0
2014-05-27 10:10:00,13.38,13.4,13.37,13.37,294600.0,13.38,13.4,13.37,13.37,294600.0
2014-05-27 10:20:00,13.37,13.41,13.37,13.41,451200.0,13.37,13.41,13.37,13.41,451200.0
2014-05-27 10:30:00,13.41,13.42,13.39,13.39,84000.0,13.41,13.42,13.39,13.39,84000.0
2014-05-27 10:40:00,13.4,13.4,13.36,13.38,120000.0,13.4,13.4,13.36,13.38,120000.0
2014-05-27 10:50:00,13.38,13.38,13.34,13.34,414600.0,13.38,13.38,13.34,13.34,414600.0
2014-05-27 11:00:00,13.35,13.35,13.34,13.35,163200.0,13.35,13.35,13.34,13.35,163200.0
2014-05-27 11:10:00,13.35,13.35,13.34,13.35,94200.0,13.35,13.35,13.34,13.35,94200.0
2014-05-27 11:20:00,13.35,13.36,13.32,13.32,377400.0,13.35,13.36,13.32,13.32,377400.0
2014-05-27 11:30:00,13.33,13.34,13.3,13.31,97800.0,13.33,13.34,13.3,13.31,97800.0
2014-05-27 11:40:00,13.31,13.31,13.25,13.27,141600.0,13.31,13.31,13.25,13.27,141600.0
2014-05-27 11:50:00,13.27,13.28,13.23,13.23,216600.0,13.27,13.28,13.23,13.23,216600.0
2014-05-27 12:00:00,13.24,13.24,13.2,13.2,450000.0,13.24,13.24,13.2,13.2,450000.0
2014-05-27 12:10:00,13.2,13.22,13.18,13.19,196800.0,13.2,13.22,13.18,13.19,196800.0
2014-05-27 12:20:00,13.19,13.19,13.16,13.17,337200.0,13.19,13.19,13.16,13.17,337200.0
2014-05-27 12:30:00,13.18,13.19,13.17,13.17,502200.0,13.18,13.19,13.17,13.17,502200.0
2014-05-27 12:40:00,13.17,13.18,13.14,13.16,284400.0,13.17,13.18,13.14,13.16,284400.0
2014-05-27 12:50:00,13.16,13.2,13.16,13.2,361800.0,13.16,13.2,13.16,13.2,361800.0
2014-05-27 13:00:00,13.2,13.22,13.18,13.19,404400.0,13.2,13.22,13.18,13.19,404400.0
2014-05-27 13:10:00,13.19,13.28,13.18,13.27,354600.0,13.19,13.28,13.18,13.27,354600.0
2014-05-27 13:20:00,13.28,13.29,13.27,13.28,93600.0,13.28,13.29,13.27,13.28,93600.0
2014-05-27 13:30:00,13.27,13.28,13.25,13.26,98400.0,13.27,13.28,13.25,13.26,98400.0
2014-05-27 13:40:00,13.26,13.27,13.26,13.26,84600.0,13.26,13.27,13.26,13.26,84600.0
2014-05-27 13:50:00,13.26,13.26,13.24,13.25,189600.0,13.26,13.26,13.24,13.25,189600.0
2014-05-27 14:00:00,13.25,13.27,13.25,13.26,499800.0,13.25,13.27,13.25,13.26,499800.0
2014-05-27 14:10:00,13.26,13.27,13.26,13.27,101400.0,13.26,13.27,13.26,13.27,101400.0
2014-05-27 14:20:00,13.27,13.28,13.26,13.27,304200.0,13.27,13.28,13.26,13.27,304200.0
2014-05-27 14:30:00,13.27,13.27,13.26,13.27,456600.0,13.27,13.27,13.26,13.27,456600.0
2014-05-27 14:40:00,13.27,13.29,13.25,13.27,277800.0,13.27,13.29,13.25,13.27,277800.0
2014-05-27 14:50:00,13.27,13.28,13.27,13.28,103200.0,13.27,13.28,13.27,13.28,103200.0
2014-05-27 15:00:00,13.28,13.28,13.25,13.25,216600.0,13.28,13.28,13.25,13.25,216600.0
2014-05-27 15:10:00,13.25,13.27,13.25,13.26,247200.0,13.25,13.27,13.25,13.26,247200.0
2014-05-27 15:20:00,13.26,13.27,13.25,13.26,381600.0,13.26,13.27,13.25,13.26,381600.0
2014-05-27 15:30:00,13.26,13.26,13.25,13.26,250200.0,13.26,13.26,13.25,13.26,250200.0
2014-05-27 15:40:00,13.26,13.28,13.26,13.26,433800.0,13.26,13.28,13.26,13.26,433800.0
2014-05-27 15:50:00,13.26,13.27,13.25,13.25,816000.0,13.26,13.27,13.25,13.25,816000.0
2014-05-28 09:30:00,13.31,13.33,13.17,13.19,387000.0,13.31,13.33,13.17,13.19,387000.0
2014-05-28 09:40:00,13.18,13.28,13.16,13.28,301200.0,13.18,13.28,13.16,13.28,301200.0
2014-05-28 09:50:00,13.28,13.31,13.24,13.25,405600.0,13.28,13.31,13.24,13.25,405600.0
2014-05-28 10:00:00,13.25,13.25,13.17,13.19,827400.0,13.25,13.25,13.17,13.19,827400.0
2014-05-28 10:10:00,13.19,13.24,13.18,13.21,239400.0,13.19,13.24,13.18,13.21,239400.0
2014-05-28 10:20:00,13.21,13.25,13.2,13.23,376800.0,13.21,13.25,13.2,13.23,376800.0
2014-05-28 10:30:00,13.22,13.23,13.21,13.21,141000.0,13.22,13.23,13.21,13.21,141000.0
2014-05-28 10:40:00,13.22,13.22,13.19,13.2,538200.0,13.22,13.22,13.19,13.2,538200.0
2014-05-28 10:50:00,13.2,13.2,13.19,13.19,258000.0,13.2,13.2,13.19,13.19,258000.0
2014-05-28 11:00:00,13.19,13.2,13.18,13.19,451200.0,13.19,13.2,13.18,13.19,451200.0
2014-05-28 11:10:00,13.19,13.23,13.19,13.22,205800.0,13.19,13.23,13.19,13.22,205800.0
2014-05-28 11:20:00,13.22,13.27,13.22,13.27,149400.0,13.22,13.27,13.22,13.27,149400.0
2014-05-28 11:30:00,13.28,13.31,13.27,13.31,583800.0,13.28,13.31,13.27,13.31,583800.0
2014-05-28 11:40:00,13.31,13.33,13.3,13.3,120600.0,13.31,13.33,13.3,13.3,120600.0
2014-05-28 11:50:00,13.3,13.33,13.3,13.32,120600.0,13.3,13.33,13.3,13.32,120600.0
2014-05-28 12:00:00,13.33,13.33,13.28,13.28,563400.0,13.33,13.33,13.28,13.28,563400.0
2014-05-28 12:10:00,13.28,13.29,13.25,13.26,230400.0,13.28,13.29,13.25,13.26,230400.0
2014-05-28 12:20:00,13.26,13.28,13.25,13.26,174600.0,13.26,13.28,13.25,13.26,174600.0
2014-05-28 12:30:00,13.26,13.28,13.26,13.27,114600.0,13.26,13.28,13.26,13.27,114600.0
2014-05-28 12:40:00,13.27,13.31,13.27,13.29,115200.0,13.27,13.31,13.27,13.29,115200.0
2014-05-28 12:50:00,13.29,13.31,13.29,13.3,138000.0,13.29,13.31,13.29,13.3,138000.0
2014-05-28 13:00:00,13.29,13.34,13.29,13.34,92400.0,13.29,13.34,13.29,13.34,92400.0
2014-05-28 13:10:00,13.34,13.38,13.34,13.36,67800.0,13.34,13.38,13.34,13.36,67800.0
2014-05-28 13:20:00,13.36,13.37,13.35,13.35,50400.0,13.36,13.37,13.35,13.35,50400.0
2014-05-28 13:30:00,13.35,13.38,13.35,13.36,63000.0,13.35,13.38,13.35,13.36,63000.0
2014-05-28 13:40:00,13.36,13.37,13.36,13.37,45000.0,13.36,13.37,13.36,13.37,45000.0
2014-05-28 13:50:00,13.37,13.39,13.37,13.38,183000.0,13.37,13.39,13.37,13.38,183000.0
2014-05-28 14:00:00,13.38,13.4,13.36,13.37,88800.0,13.38,13.4,13.36,13.37,88800.0
2014-05-28 14:10:00,13.37,13.41,13.37,13.4,97800.0,13.37,13.41,13.37,13.4,97800.0
2014-05-28 14:20:00,13.4,13.41,13.4,13.41,64200.0,13.4,13.41,13.4,13.41,64200.0
2014-05-28 14:30:00,13.41,13.41,13.39,13.4,79200.0,13.41,13.41,13.39,13.4,79200.0
2014-05-28 14:40:00,13.4,13.42,13.39,13.42,122400.0,13.4,13.42,13.39,13.42,122400.0
2014-05-28 14:50:00,13.42,13.42,13.41,13.42,85800.0,13.42,13.42,13.41,13.42,85800.0
2014-05-28 15:00:00,13.42,13.43,13.42,13.43,105600.0,13.42,13.43,13.42,13.43,105600.0
2014-05-28 15:10:00,13.43,13.44,13.42,13.43,139200.0,13.43,13.44,13.42,13.43,139200.0
2014-05-28 15:20:00,13.43,13.45,13.43,13.45,128400.0,13.43,13.45,13.43,13.45,128400.0
2014-05-28 15:30:00,13.45,13.45,13.42,13.42,213000.0,13.45,13.45,13.42,13.42,213000.0
2014-05-28 15:40:00,13.42,13.42,13.4,13.41,276000.0,13.42,13.42,13.4,13.41,276000.0
2014-05-28 15:50:00,13.4,13.41,13.39,13.39,342600.0,13.4,13.41,13.39,13.39,342600.0
2014-05-29 09:30:00,13.46,13.53,13.42,13.42,190800.0,13.46,13.53,13.42,13.42,190800.0
2014-05-29 09:40:00,13.44,13.46,13.41,13.42,74400.0,13.44,13.46,13.41,13.42,74400.0
2014-05-29 09:50:00,13.42,13.49,13.42,13.49,81000.0,13.42,13.49,13.42,13.49,81000.0
2014-05-29 10:00:00,13.48,13.49,13.45,13.49,264600.0,13.48,13.49,13.45,13.49,264600.0
2014-05-29 10:10:00,13.49,13.49,13.47,13.47,114000.0,13.49,13.49,13.47,13.47,114000.0
2014-05-29 10:20:00,13.47,13.51,13.47,13.51,67200.0,13.47,13.51,13.47,13.51,67200.0
2014-05-29 10:30:00,13.51,13.53,13.5,13.53,124200.0,13.51,13.53,13.5,13.53,124200.0
2014-05-29 10:40:00,13.52,13.55,13.52,13.55,117000.0,13.52,13.55,13.52,13.55,117000.0
2014-05-29 10:50:00,13.55,13.56,13.54,13.54,87600.0,13.55,13.56,13.54,13.54,87600.0
2014-05-29 11:00:00,13.54,13.54,13.5,13.5,39000.0,13.54,13.54,13.5,13.5,39000.0
2014-05-29 11:10:00,13.5,13.54,13.5,13.54,64200.0,13.5,13.54,13.5,13.54,64200.0
2014-05-29 11:20:00,13.54,13.55,13.53,13.53,55200.0,13.54,13.55,13.53,13.53,55200.0
2014-05-29 11:30:00,13.53,13.53,13.51,13.51,39600.0,13.53,13.53,13.51,13.51,39600.0
2014-05-29 11:40:00,13.51,13.51,13.49,13.49,39600.0,13.51,13.51,13.49,13.49,39600.0
2014-05-29 11:50:00,13.49,13.5,13.48,13.48,62400.0,13.49,13.5,13.48,13.48,62400.0
2014-05-29 12:00:00,13.47,13.48,13.46,13.47,98400.0,13.47,13.48,13.46,13.47,98400.0
2014-05-29 12:10:00,13.46,13.47,13.46,13.46,140400.0,13.46,13.47,13.46,13.46,140400.0
2014-05-29 12:20:00,13.46,13.46,13.44,13.45,79800.0,13.46,13.46,13.44,13.45,79800.0
2014-05-29 12:30:00,13.45,13.45,13.45,13.45,26400.0,13.45,13.45,13.45,13.45,26400.0
2014-05-29 12:40:00,13.45,13.46,13.45,13.46,44400.0,13.45,13.46,13.45,13.46,44400.0
2014-05-29 12:50:00,13.46,13.47,13.46,13.46,37800.0,13.46,13.47,13.46,13.46,37800.0
2014-05-29 13:00:00,13.46,13.46,13.45,13.46,54000.0,13.46,13.46,13.45,13.46,54000.0
2014-05-29 13:10:00,13.46,13.46,13.45,13.46,76200.0,13.46,13.46,13.45,13.46,76200.0
2014-05-29 13:20:00,13.46,13.46,13.45,13.45,27600.0,13.46,13.46,13.45,13.45,27600.0
2014-05-29 13:30:00,13.44,13.44,13.43,13.43,25200.0,13.44,13.44,13.43,13.43,25200.0
2014-05-29 13:40:00,13.43,13.43,13.41,13.43,60600.0,13.43,13.43,13.41,13.43,60600.0
2014-05-29 13:50:00,13.43,13.43,13.42,13.43,27600.0,13.43,13.43,13.42,13.43,27600.0
2014-05-29 14:00:00,13.43,13.43,13.41,13.42,34800.0,13.43,13.43,13.41,13.42,34800.0
2014-05-29 14:10:00,13.42,13.42,13.42,13.42,31800.0,13.42,13.42,13.42,13.42,31800.0
2014-05-29 14:20:00,13.42,13.42,13.42,13.42,29400.0,13.42,13.42,13.42,13.42,29400.0
2014-05-29 14:30:00,13.42,13.44,13.42,13.44,48600.0,13.42,13.44,13.42,13.44,48600.0
2014-05-29 14:40:00,13.43,13.44,13.41,13.42,55200.0,13.43,13.44,13.41,13.42,55200.0
2014-05-29 14:50:00,13.42,13.42,13.4,13.41,69600.0,13.42,13.42,13.4,13.41,69600.0
2014-05-29 15:00:00,13.41,13.42,13.4,13.4,86400.0,13.41,13.42,13.4,13.4,86400.0
2014-05-29 15:10:00,13.4,13.41,13.4,13.41,61200.0,13.4,13.41,13.4,13.41,61200.0
2014-05-29 15:20:00,13.41,13.42,13.41,13.42,42000.0,13.41,13.42,13.41,13.42,42000.0
2014-05-29 15:30:00,13.42,13.42,13.42,13.42,76200.0,13.42,13.42,13.42,13.42,76200.0
2014-05-29 15:40:00,13.42,13.42,13.41,13.42,184200.0,13.42,13.42,13.41,13.42,184200.0
2014-05-29 15:50:00,13.42,13.43,13.41,13.42,193200.0,13.42,13.43,13.41,13.42,193200.0
2014-05-30 09:30:00,13.43,13.54,13.37,13.53,239400.0,13.43,13.54,13.37,13.53,239400.0
2014-05-30 09:40:00,13.53,13.58,13.53,13.57,67800.0,13.53,13.58,13.53,13.57,67800.0
2014-05-30 09:50:00,13.56,13.61,13.56,13.6,90600.0,13.56,13.61,13.56,13.6,90600.0
2014-05-30 10:00:00,13.6,13.6,13.56,13.56,178800.0,13.6,13.6,13.56,13.56,178800.0
2014-05-30 10:10:00,13.57,13.62,13.57,13.61,45000.0,13.57,13.62,13.57,13.61,45000.0
2014-05-30 10:20:00,13.61,13.64,13.59,13.64,470400.0,13.61,13.64,13.59,13.64,470400.0
2014-05-30 10:30:00,13.64,13.67,13.64,13.66,153000.0,13.64,13.67,13.64,13.66,153000.0
2014-05-30 10:40:00,13.66,13.66,13.63,13.63,151200.0,13.66,13.66,13.63,13.63,151200.0
2014-05-30 10:50:00,13.63,13.63,13.62,13.63,33600.0,13.63,13.63,13.62,13.63,33600.0
2014-05-30 11:00:00,13.63,13.63,13.58,13.59,55200.0,13.63,13.63,13.58,13.59,55200.0
2014-05-30 11:10:00,13.6,13.6,13.57,13.57,43200.0,13.6,13.6,13.57,13.57,43200.0
2014-05-30 11:20:00,13.57,13.57,13.53,13.53,114600.0,13.57,13.57,13.53,13.53,114600.0
2014-05-30 11:30:00,13.53,13.54,13.53,13.53,34200.0,13.53,13.54,13.53,13.53,34200.0
2014-05-30 11:40:00,13.53,13.54,13.53,13.53,61200.0,13.53,13.54,13.53,13.53,61200.0
2014-05-30 11:50:00,13.53,13.55,13.51,13.52,251400.0,13.53,13.55,13.51,13.52,251400.0
2014-05-30 12:00:00,13.52,13.54,13.5,13.51,255600.0,13.52,13.54,13.5,13.51,255600.0
2014-05-30 12:10:00,13.51,13.53,13.51,13.53,75000.0,13.51,13.53,13.51,13.53,75000.0
2014-05-30 12:20:00,13.52,13.53,13.52,13.52,19200.0,13.52,13.53,13.52,13.52,19200.0
2014-05-30 12:30:00,13.52,13.52,13.51,13.52,32400.0,13.52,13.52,13.51,13.52,32400.0
2014-05-30 12:40:00,13.51,13.52,13.51,13.52,25800.0,13.51,13.52,13.51,13.52,25800.0
2014-05-30 12:50:00,13.51,13.51,13.5,13.5,40800.0,13.51,13.51,13.5,13.5,40800.0
2014-05-30 13:00:00,13.5,13.52,13.5,13.51,19800.0,13.5,13.52,13.5,13.51,19800.0
2014-05-30 13:10:00,13.51,13.52,13.5,13.5,66000.0,13.51,13.52,13.5,13.5,66000.0
2014-05-30 13:20:00,13.5,13.5,13.49,13.49,26400.0,13.5,13.5,13.49,13.49,26400.0
2014-05-30 13:30:00,13.5,13.5,13.49,13.49,24000.0,13.5,13.5,13.49,13.49,24000.0
2014-05-30 13:40:00,13.49,13.5,13.49,13.5,28200.0,13.49,13.5,13.49,13.5,28200.0
2014-05-30 13:50:00,13.5,13.5,13.49,13.5,52200.0,13.5,13.5,13.49,13.5,52200.0
2014-05-30 14:00:00,13.5,13.51,13.49,13.51,77400.0,13.5,13.51,13.49,13.51,77400.0
2014-05-30 14:10:00,13.51,13.52,13.51,13.51,37200.0,13.51,13.52,13.51,13.51,37200.0
2014-05-30 14:20:00,13.51,13.52,13.5,13.52,55800.0,13.51,13.52,13.5,13.52,55800.0
2014-05-30 14:30:00,13.52,13.53,13.51,13.52,31200.0,13.52,13.53,13.51,13.52,31200.0
2014-05-30 14:40:00,13.52,13.53,13.52,13.53,51000.0,13.52,13.53,13.52,13.53,51000.0
2014-05-30 14:50:00,13.53,13.53,13.52,13.52,39000.0,13.53,13.53,13.52,13.52,39000.0
2014-05-30 15:00:00,13.52,13.53,13.52,13.53,62400.0,13.52,13.53,13.52,13.53,62400.0
2014-05-30 15:10:00,13.53,13.53,13.52,13.53,74400.0,13.53,13.53,13.52,13.53,74400.0
2014-05-30 15:20:00,13.53,13.53,13.52,13.53,60000.0,13.53,13.53,13.52,13.53,60000.0
2014-05-30 15:30:00,13.53,13.54,13.53,13.53,186600.0,13.53,13.54,13.53,13.53,186600.0
2014-05-30 15:40:00,13.53,13.55,13.52,13.55,140400.0,13.53,13.55,13.52,13.55,140400.0
2014-05-30 15:50:00,13.55,13.57,13.53,13.53,631200.0,13.55,13.57,13.53,13.53,631200.0
2014-06-02 09:30:00,13.52,13.56,13.45,13.55,273600.0,13.52,13.56,13.45,13.55,273600.0
2014-06-02 09:40:00,13.54,13.54,13.42,13.43,250200.0,13.54,13.54,13.42,13.43,250200.0
2014-06-02 09:50:00,13.43,13.46,13.38,13.39,376200.0,13.43,13.46,13.38,13.39,376200.0
2014-06-02 10:00:00,13.38,13.39,13.32,13.32,322800.0,13.38,13.39,13.32,13.32,322800.0
2014-06-02 10:10:00,13.33,13.38,13.33,13.36,154800.0,13.33,13.38,13.33,13.36,154800.0
2014-06-02 10:20:00,13.37,13.38,13.37,13.38,48000.0,13.37,13.38,13.37,13.38,48000.0
2014-06-02 10:30:00,13.38,13.41,13.38,13.4,59400.0,13.38,13.41,13.38,13.4,59400.0
2014-06-02 10:40:00,13.41,13.42,13.39,13.39,53400.0,13.41,13.42,13.39,13.39,53400.0
2014-06-02 10:50:00,13.4,13.41,13.39,13.39,51000.0,13.4,13.41,13.39,13.39,51000.0
2014-06-02 11:00:00,13.4,13.42,13.4,13.41,66600.0,13.4,13.42,13.4,13.41,66600.0
2014-06-02 11:10:00,13.42,13.42,13.4,13.42,113400.0,13.42,13.42,13.4,13.42,113400.0
2014-06-02 11:20:00,13.42,13.46,13.42,13.45,79200.0,13.42,13.46,13.42,13.45,79200.0
2014-06-02 11:30:00,13.46,13.46,13.43,13.44,48000.0,13.46,13.46,13.43,13.44,48000.0
2014-06-02 11:40:00,13.45,13.46,13.44,13.45,96000.0,13.45,13.46,13.44,13.45,96000.0
2014-06-02 11:50:00,13.45,13.45,13.44,13.44,76200.0,13.45,13.45,13.44,13.44,76200.0
2014-06-02 12:00:00,13.45,13.46,13.44,13.46,49800.0,13.45,13.46,13.44,13.46,49800.0
2014-06-02 12:10:00,13.46,13.46,13.45,13.45,47400.0,13.46,13.46,13.45,13.45,47400.0
2014-06-02 12:20:00,13.45,13.47,13.45,13.46,56400.0,13.45,13.47,13.45,13.46,56400.0
2014-06-02 12:30:00,13.47,13.47,13.46,13.47,29400.0,13.47,13.47,13.46,13.47,29400.0
2014-06-02 12:40:00,13.47,13.47,13.46,13.46,36000.0,13.47,13.47,13.46,13.46,36000.0
2014-06-02 12:50:00,13.46,13.46,13.44,13.44,57000.0,13.46,13.46,13.44,13.44,57000.0
2014-06-02 13:00:00,13.44,13.44,13.43,13.43,37200.0,13.44,13.44,13.43,13.43,37200.0
2014-06-02 13:10:00,13.43,13.43,13.41,13.43,78000.0,13.43,13.43,13.41,13.43,78000.0
2014-06-02 13:20:00,13.43,13.45,13.43,13.45,62400.0,13.43,13.45,13.43,13.45,62400.0
2014-06-02 13:30:00,13.45,13.46,13.44,13.44,88200.0,13.45,13.46,13.44,13.44,88200.0
2014-06-02 13:40:00,13.44,13.44,13.43,13.43,53400.0,13.44,13.44,13.43,13.43,53400.0
2014-06-02 13:50:00,13.43,13.44,13.43,13.44,57600.0,13.43,13.44,13.43,13.44,57600.0
2014-06-02 14:00:00,13.44,13.46,13.44,13.45,59400.0,13.44,13.46,13.44,13.45,59400.0
2014-06-02 14:10:00,13.45,13.46,13.45,13.46,60000.0,13.45,13.46,13.45,13.46,60000.0
2014-06-02 14:20:00,13.47,13.47,13.46,13.47,66600.0,13.47,13.47,13.46,13.47,66600.0
2014-06-02 14:30:00,13.47,13.48,13.47,13.48,100200.0,13.47,13.48,13.47,13.48,100200.0
2014-06-02 14:40:00,13.48,13.48,13.46,13.47,64800.0,13.48,13.48,13.46,13.47,64800.0
2014-06-02 14:50:00,13.47,13.48,13.47,13.48,36000.0,13.47,13.48,13.47,13.48,36000.0
2014-06-02 15:00:00,13.48,13.49,13.46,13.48,96600.0,13.48,13.49,13.46,13.48,96600.0
2014-06-02 15:10:00,13.47,13.48,13.46,13.47,82800.0,13.47,13.48,13.46,13.47,82800.0
2014-06-02 15:20:00,13.47,13.48,13.47,13.48,48600.0,13.47,13.48,13.47,13.48,48600.0
2014-06-02 15:30:00,13.48,13.49,13.48,13.48,91200.0,13.48,13.49,13.48,13.48,91200.0
2014-06-02 15:40:00,13.48,13.49,13.46,13.46,153000.0,13.48,13.49,13.46,13.46,153000.0
2014-06-02 15:50:00,13.46,13.46,13.44,13.45,262200.0,13.46,13.46,13.44,13.45,262200.0
2014-06-03 09:30:00,13.38,13.47,13.37,13.47,453000.0,13.38,13.47,13.37,13.47,453000.0
2014-06-03 09:40:00,13.48,13.48,13.39,13.44,256800.0,13.48,13.48,13.39,13.44,256800.0
2014-06-03 09:50:00,13.43,13.45,13.42,13.45,69000.0,13.43,13.45,13.42,13.45,69000.0
2014-06-03 10:00:00,13.46,13.5,13.46,13.5,53400.0,13.46,13.5,13.46,13.5,53400.0
2014-06-03 10:10:00,13.5,13.53,13.5,13.53,55200.0,13.5,13.53,13.5,13.53,55200.0
2014-06-03 10:20:00,13.53,13.54,13.52,13.52,39600.0,13.53,13.54,13.52,13.52,39600.0
2014-06-03 10:30:00,13.53,13.53,13.49,13.49,19200.0,13.53,13.53,13.49,13.49,19200.0
2014-06-03 10:40:00,13.49,13.5,13.48,13.5,72000.0,13.49,13.5,13.48,13.5,72000.0
2014-06-03 10:50:00,13.49,13.5,13.47,13.47,76200.0,13.49,13.5,13.47,13.47,76200.0
2014-06-03 11:00:00,13.47,13.47,13.45,13.45,93600.0,13.47,13.47,13.45,13.45,93600.0
2014-06-03 11:10:00,13.45,13.45,13.42,13.43,78000.0,13.45,13.45,13.42,13.43,78000.0
2014-06-03 11:20:00,13.42,13.43,13.41,13.41,44400.0,13.42,13.43,13.41,13.41,44400.0
2014-06-03 11:30:00,13.41,13.42,13.41,13.41,42000.0,13.41,13.42,13.41,13.41,42000.0
2014-06-03 11:40:00,13.41,13.41,13.4,13.41,76800.0,13.41,13.41,13.4,13.41,76800.0
2014-06-03 11:50:00,13.41,13.41,13.4,13.41,46200.0,13.41,13.41,13.4,13.41,46200.0
2014-06-03 12:00:00,13.41,13.42,13.41,13.42,33600.0,13.41,13.42,13.41,13.42,33600.0
2014-06-03 12:10:00,13.42,13.45,13.42,13.45,15000.0,13.42,13.45,13.42,13.45,15000.0
2014-06-03 12:20:00,13.45,13.46,13.45,13.45,24600.0,13.45,13.46,13.45,13.45,24600.0
2014-06-03 12:30:00,13.46,13.46,13.46,13.46,21600.0,13.46,13.46,13.46,13.46,21600.0
2014-06-03 12:40:00,13.46,13.47,13.46,13.47,30600.0,13.46,13.47,13.46,13.47,30600.0
2014-06-03 12:50:00,13.47,13.47,13.46,13.47,21000.0,13.47,13.47,13.46,13.47,21000.0
2014-06-03 13:00:00,13.46,13.47,13.46,13.46,40200.0,13.46,13.47,13.46,13.46,40200.0
2014-06-03 13:10:00,13.46,13.46,13.45,13.45,39000.0,13.46,13.46,13.45,13.45,39000.0
2014-06-03 13:20:00,13.45,13.45,13.45,13.45,31200.0,13.45,13.45,13.45,13.45,31200.0
2014-06-03 13:30:00,13.45,13.45,13.44,13.44,52200.0,13.45,13.45,13.44,13.44,52200.0
2014-06-03 13:40:00,13.44,13.44,13.44,13.44,24000.0,13.44,13.44,13.44,13.44,24000.0
2014-06-03 13:50:00,13.44,13.44,13.44,13.44,52200.0,13.44,13.44,13.44,13.44,52200.0
2014-06-03 14:00:00,13.44,13.44,13.44,13.44,46200.0,13.44,13.44,13.44,13.44,46200.0
2014-06-03 14:10:00,13.44,13.46,13.44,13.46,63600.0,13.44,13.46,13.44,13.46,63600.0
2014-06-03 14:20:00,13.45,13.46,13.45,13.45,52200.0,13.45,13.46,13.45,13.45,52200.0
2014-06-03 14:30:00,13.45,13.46,13.45,13.46,21000.0,13.45,13.46,13.45,13.46,21000.0
2014-06-03 14:40:00,13.46,13.46,13.45,13.46,35400.0,13.46,13.46,13.45,13.46,35400.0
2014-06-03 14:50:00,13.46,13.46,13.45,13.45,49200.0,13.46,13.46,13.45,13.45,49200.0
2014-06-03 15:00:00,13.45,13.45,13.45,13.45,40800.0,13.45,13.45,13.45,13.45,40800.0
2014-06-03 15:10:00,13.45,13.45,13.45,13.45,36000.0,13.45,13.45,13.45,13.45,36000.0
2014-06-03 15:20:00,13.45,13.46,13.45,13.45,48000.0,13.45,13.46,13.45,13.45,48000.0
2014-06-03 15:30:00,13.45,13.46,13.45,13.45,81600.0,13.45,13.46,13.45,13.45,81600.0
2014-06-03 15:40:00,13.45,13.45,13.44,13.45,124800.0,13.45,13.45,13.44,13.45,124800.0
2014-06-03 15:50:00,13.45,13.45,13.43,13.43,263400.0,13.45,13.45,13.43,13.43,263400.0
2014-06-04 09:30:00,13.38,13.44,13.34,13.43,90000.0,13.38,13.44,13.34,13.43,90000.0
2014-06-04 09:40:00,13.42,13.47,13.37,13.47,83400.0,13.42,13.47,13.37,13.47,83400.0
2014-06-04 09:50:00,13.47,13.51,13.47,13.49,100200.0,13.47,13.51,13.47,13.49,100200.0
2014-06-04 10:00:00,13.49,13.5,13.47,13.47,115200.0,13.49,13.5,13.47,13.47,115200.0
2014-06-04 10:10:00,13.48,13.49,13.46,13.47,60600.0,13.48,13.49,13.46,13.47,60600.0
2014-06-04 10:20:00,13.47,13.47,13.45,13.45,50400.0,13.47,13.47,13.45,13.45,50400.0
2014-06-04 10:30:00,13.45,13.46,13.44,13.45,81600.0,13.45,13.46,13.44,13.45,81600.0
2014-06-04 10:40:00,13.44,13.45,13.44,13.44,25200.0,13.44,13.45,13.44,13.44,25200.0
2014-06-04 10:50:00,13.45,13.47,13.44,13.44,73800.0,13.45,13.47,13.44,13.44,73800.0
2014-06-04 11:00:00,13.44,13.46,13.43,13.44,40200.0,13.44,13.46,13.43,13.44,40200.0
2014-06-04 11:10:00,13.45,13.45,13.44,13.45,22200.0,13.45,13.45,13.44,13.45,22200.0
2014-06-04 11:20:00,13.45,13.46,13.44,13.46,34200.0,13.45,13.46,13.44,13.46,34200.0
2014-06-04 11:30:00,13.46,13.46,13.46,13.46,31200.0,13.46,13.46,13.46,13.46,31200.0
2014-06-04 11:40:00,13.45,13.45,13.42,13.42,18000.0,13.45,13.45,13.42,13.42,18000.0
2014-06-04 11:50:00,13.43,13.44,13.43,13.44,29400.0,13.43,13.44,13.43,13.44,29400.0
2014-06-04 12:00:00,13.44,13.44,13.42,13.43,42600.0,13.44,13.44,13.42,13.43,42600.0
2014-06-04 12:10:00,13.43,13.45,13.43,13.44,24600.0,13.43,13.45,13.43,13.44,24600.0
2014-06-04 12:20:00,13.44,13.44,13.44,13.44,21600.0,13.44,13.44,13.44,13.44,21600.0
2014-06-04 12:30:00,13.44,13.44,13.42,13.43,27000.0,13.44,13.44,13.42,13.43,27000.0
2014-06-04 12:40:00,13.43,13.44,13.43,13.44,43200.0,13.43,13.44,13.43,13.44,43200.0
2014-06-04 12:50:00,13.44,13.44,13.43,13.44,10200.0,13.44,13.44,13.43,13.44,10200.0
2014-06-04 13:00:00,13.44,13.44,13.43,13.43,25200.0,13.44,13.44,13.43,13.43,25200.0
2014-06-04 13:10:00,13.43,13.43,13.42,13.43,20400.0,13.43,13.43,13.42,13.43,20400.0
2014-06-04 13:20:00,13.42,13.43,13.41,13.43,105600.0,13.42,13.43,13.41,13.43,105600.0
2014-06-04 13:30:00,13.42,13.44,13.42,13.43,57600.0,13.42,13.44,13.42,13.43,57600.0
2014-06-04 13:40:00,13.44,13.45,13.43,13.44,33600.0,13.44,13.45,13.43,13.44,33600.0
2014-06-04 13:50:00,13.44,13.45,13.44,13.45,116400.0,13.44,13.45,13.44,13.45,116400.0
2014-06-04 14:00:00,13.45,13.47,13.45,13.45,114000.0,13.45,13.47,13.45,13.45,114000.0
2014-06-04 14:10:00,13.45,13.46,13.44,13.45,105600.0,13.45,13.46,13.44,13.45,105600.0
2014-06-04 14:20:00,13.45,13.45,13.43,13.44,46800.0,13.45,13.45,13.43,13.44,46800.0
2014-06-04 14:30:00,13.44,13.44,13.43,13.44,34800.0,13.44,13.44,13.43,13.44,34800.0
2014-06-04 14:40:00,13.44,13.44,13.41,13.42,90600.0,13.44,13.44,13.41,13.42,90600.0
2014-06-04 14:50:00,13.42,13.43,13.42,13.43,36000.0,13.42,13.43,13.42,13.43,36000.0
2014-06-04 15:00:00,13.43,13.44,13.43,13.43,43200.0,13.43,13.44,13.43,13.43,43200.0
2014-06-04 15:10:00,13.43,13.44,13.41,13.42,156000.0,13.43,13.44,13.41,13.42,156000.0
2014-06-04 15:20:00,13.42,13.42,13.42,13.42,52800.0,13.42,13.42,13.42,13.42,52800.0
2014-06-04 15:30:00,13.42,13.42,13.41,13.42,99000.0,13.42,13.42,13.41,13.42,99000.0
2014-06-04 15:40:00,13.42,13.42,13.41,13.41,166200.0,13.42,13.42,13.41,13.41,166200.0
2014-06-04 15:50:00,13.42,13.42,13.41,13.42,290400.0,13.42,13.42,13.41,13.42,290400.0
2014-06-05 09:30:00,13.46,13.49,13.43,13.47,221400.0,13.46,13.49,13.43,13.47,221400.0
2014-06-05 09:40:00,13.49,13.54,13.48,13.53,145800.0,13.49,13.54,13.48,13.53,145800.0
2014-06-05 09:50:00,13.53,13.57,13.53,13.57,59400.0,13.53,13.57,13.53,13.57,59400.0
2014-06-05 10:00:00,13.57,13.57,13.53,13.53,64800.0,13.57,13.57,13.53,13.53,64800.0
2014-06-05 10:10:00,13.53,13.53,13.49,13.49,145800.0,13.53,13.53,13.49,13.49,145800.0
2014-06-05 10:20:00,13.49,13.5,13.48,13.49,95400.0,13.49,13.5,13.48,13.49,95400.0
2014-06-05 10:30:00,13.49,13.5,13.48,13.49,134400.0,13.49,13.5,13.48,13.49,134400.0
2014-06-05 10:40:00,13.49,13.5,13.47,13.48,55200.0,13.49,13.5,13.47,13.48,55200.0
2014-06-05 10:50:00,13.47,13.47,13.43,13.43,81600.0,13.47,13.47,13.43,13.43,81600.0
2014-06-05 11:00:00,13.43,13.43,13.42,13.42,69600.0,13.43,13.43,13.42,13.42,69600.0
2014-06-05 11:10:00,13.43,13.48,13.43,13.47,164400.0,13.43,13.48,13.43,13.47,164400.0
2014-06-05 11:20:00,13.47,13.47,13.44,13.45,161400.0,13.47,13.47,13.44,13.45,161400.0
2014-06-05 11:30:00,13.44,13.46,13.44,13.45,117000.0,13.44,13.46,13.44,13.45,117000.0
2014-06-05 11:40:00,13.45,13.46,13.45,13.46,79800.0,13.45,13.46,13.45,13.46,79800.0
2014-06-05 11:50:00,13.46,13.47,13.45,13.45,84000.0,13.46,13.47,13.45,13.45,84000.0
2014-06-05 12:00:00,13.46,13.47,13.45,13.47,106200.0,13.46,13.47,13.45,13.47,106200.0
2014-06-05 12:10:00,13.47,13.48,13.47,13.47,41400.0,13.47,13.48,13.47,13.47,41400.0
2014-06-05 12:20:00,13.47,13.48,13.46,13.46,43800.0,13.47,13.48,13.46,13.46,43800.0
2014-06-05 12:30:00,13.46,13.46,13.44,13.44,139800.0,13.46,13.46,13.44,13.44,139800.0
2014-06-05 12:40:00,13.44,13.44,13.42,13.42,70800.0,13.44,13.44,13.42,13.42,70800.0
2014-06-05 12:50:00,13.42,13.43,13.41,13.42,102600.0,13.42,13.43,13.41,13.42,102600.0
2014-06-05 13:00:00,13.41,13.42,13.38,13.38,126000.0,13.41,13.42,13.38,13.38,126000.0
2014-06-05 13:10:00,13.38,13.38,13.34,13.36,209400.0,13.38,13.38,13.34,13.36,209400.0
2014-06-05 13:20:00,13.36,13.37,13.35,13.36,114000.0,13.36,13.37,13.35,13.36,114000.0
2014-06-05 13:30:00,13.36,13.36,13.35,13.35,123600.0,13.36,13.36,13.35,13.35,123600.0
2014-06-05 13:40:00,13.35,13.36,13.35,13.36,87600.0,13.35,13.36,13.35,13.36,87600.0
2014-06-05 13:50:00,13.35,13.37,13.35,13.37,67800.0,13.35,13.37,13.35,13.37,67800.0
2014-06-05 14:00:00,13.37,13.38,13.37,13.37,87600.0,13.37,13.38,13.37,13.37,87600.0
2014-06-05 14:10:00,13.38,13.38,13.38,13.38,92400.0,13.38,13.38,13.38,13.38,92400.0
2014-06-05 14:20:00,13.38,13.38,13.34,13.34,144600.0,13.38,13.38,13.34,13.34,144600.0
2014-06-05 14:30:00,13.34,13.36,13.33,13.35,190200.0,13.34,13.36,13.33,13.35,190200.0
2014-06-05 14:40:00,13.36,13.38,13.36,13.38,101400.0,13.36,13.38,13.36,13.38,101400.0
2014-06-05 14:50:00,13.38,13.38,13.37,13.38,138000.0,13.38,13.38,13.37,13.38,138000.0
2014-06-05 15:00:00,13.38,13.39,13.38,13.38,80400.0,13.38,13.39,13.38,13.38,80400.0
2014-06-05 15:10:00,13.38,13.38,13.37,13.37,103800.0,13.38,13.38,13.37,13.37,103800.0
2014-06-05 15:20:00,13.37,13.37,13.37,13.37,150000.0,13.37,13.37,13.37,13.37,150000.0
2014-06-05 15:30:00,13.37,13.38,13.37,13.38,122400.0,13.37,13.38,13.37,13.38,122400.0
2014-06-05 15:40:00,13.38,13.4,13.38,13.4,165000.0,13.38,13.4,13.38,13.4,165000.0
2014-06-05 15:50:00,13.4,13.41,13.4,13.4,346200.0,13.4,13.41,13.4,13.4,346200.0
2014-06-06 09:30:00,13.46,13.49,13.46,13.48,81000.0,13.46,13.49,13.46,13.48,81000.0
2014-06-06 09:40:00,13.48,13.49,13.45,13.47,109200.0,13.48,13.49,13.45,13.47,109200.0
2014-06-06 09:50:00,13.48,13.49,13.48,13.49,24000.0,13.48,13.49,13.48,13.49,24000.0
2014-06-06 10:00:00,13.49,13.49,13.47,13.47,91200.0,13.49,13.49,13.47,13.47,91200.0
2014-06-06 10:10:00,13.47,13.47,13.43,13.45,472800.0,13.47,13.47,13.43,13.45,472800.0
2014-06-06 10:20:00,13.45,13.46,13.44,13.45,67800.0,13.45,13.46,13.44,13.45,67800.0
2014-06-06 10:30:00,13.45,13.47,13.45,13.46,69600.0,13.45,13.47,13.45,13.46,69600.0
2014-06-06 10:40:00,13.46,13.47,13.45,13.46,98400.0,13.46,13.47,13.45,13.46,98400.0
2014-06-06 10:50:00,13.47,13.47,13.42,13.43,58800.0,13.47,13.47,13.42,13.43,58800.0
2014-06-06 11:00:00,13.43,13.44,13.41,13.42,120600.0,13.43,13.44,13.41,13.42,120600.0
2014-06-06 11:10:00,13.42,13.44,13.42,13.43,40800.0,13.42,13.44,13.42,13.43,40800.0
2014-06-06 11:20:00,13.43,13.44,13.42,13.43,45000.0,13.43,13.44,13.42,13.43,45000.0
2014-06-06 11:30:00,13.43,13.43,13.4,13.4,70200.0,13.43,13.43,13.4,13.4,70200.0
2014-06-06 11:40:00,13.41,13.41,13.39,13.41,36000.0,13.41,13.41,13.39,13.41,36000.0
2014-06-06 11:50:00,13.41,13.42,13.41,13.41,58800.0,13.41,13.42,13.41,13.41,58800.0
2014-06-06 12:00:00,13.41,13.41,13.4,13.41,33600.0,13.41,13.41,13.4,13.41,33600.0
2014-06-06 12:10:00,13.41,13.41,13.4,13.4,29400.0,13.41,13.41,13.4,13.4,29400.0
2014-06-06 12:20:00,13.4,13.41,13.4,13.4,45000.0,13.4,13.41,13.4,13.4,45000.0
2014-06-06 12:30:00,13.4,13.4,13.39,13.39,9000.0,13.4,13.4,13.39,13.39,9000.0
2014-06-06 12:40:00,13.39,13.4,13.39,13.4,17400.0,13.39,13.4,13.39,13.4,17400.0
2014-06-06 12:50:00,13.4,13.41,13.4,13.4,17400.0,13.4,13.41,13.4,13.4,17400.0
2014-06-06 13:00:00,13.4,13.41,13.39,13.41,28200.0,13.4,13.41,13.39,13.41,28200.0
2014-06-06 13:10:00,13.4,13.41,13.4,13.4,13800.0,13.4,13.41,13.4,13.4,13800.0
2014-06-06 13:20:00,13.4,13.42,13.4,13.4,19800.0,13.4,13.42,13.4,13.4,19800.0
2014-06-06 13:30:00,13.4,13.41,13.4,13.41,15600.0,13.4,13.41,13.4,13.41,15600.0
2014-06-06 13:40:00,13.41,13.41,13.4,13.41,40200.0,13.41,13.41,13.4,13.41,40200.0
2014-06-06 13:50:00,13.41,13.41,13.4,13.4,26400.0,13.41,13.41,13.4,13.4,26400.0
2014-06-06 14:00:00,13.4,13.41,13.4,13.41,36600.0,13.4,13.41,13.4,13.41,36600.0
2014-06-06 14:10:00,13.41,13.41,13.4,13.4,13200.0,13.41,13.41,13.4,13.4,13200.0
2014-06-06 14:20:00,13.4,13.4,13.38,13.39,31800.0,13.4,13.4,13.38,13.39,31800.0
2014-06-06 14:30:00,13.39,13.39,13.38,13.38,38400.0,13.39,13.39,13.38,13.38,38400.0
2014-06-06 14:40:00,13.38,13.39,13.38,13.39,61200.0,13.38,13.39,13.38,13.39,61200.0
2014-06-06 14:50:00,13.39,13.39,13.37,13.38,34200.0,13.39,13.39,13.37,13.38,34200.0
2014-06-06 15:00:00,13.38,13.38,13.38,13.38,40800.0,13.38,13.38,13.38,13.38,40800.0
2014-06-06 15:10:00,13.38,13.38,13.37,13.38,52800.0,13.38,13.38,13.37,13.38,52800.0
2014-06-06 15:20:00,13.38,13.4,13.38,13.4,98400.0,13.38,13.4,13.38,13.4,98400.0
2014-06-06 15:30:00,13.4,13.4,13.38,13.39,75600.0,13.4,13.4,13.38,13.39,75600.0
2014-06-06 15:40:00,13.39,13.4,13.38,13.4,96600.0,13.39,13.4,13.38,13.4,96600.0
2014-06-06 15:50:00,13.4,13.41,13.39,13.4,361200.0,13.4,13.41,13.39,13.4,361200.0
2014-06-09 09:30:00,13.37,13.4,13.32,13.35,139200.0,13.37,13.4,13.32,13.35,139200.0
2014-06-09 09:40:00,13.36,13.36,13.31,13.33,223800.0,13.36,13.36,13.31,13.33,223800.0
2014-06-09 09:50:00,13.35,13.36,13.31,13.32,64200.0,13.35,13.36,13.31,13.32,64200.0
2014-06-09 10:00:00,13.33,13.34,13.33,13.34,48600.0,13.33,13.34,13.33,13.34,48600.0
2014-06-09 10:10:00,13.34,13.35,13.33,13.34,52200.0,13.34,13.35,13.33,13.34,52200.0
2014-06-09 10:20:00,13.34,13.34,13.32,13.32,27600.0,13.34,13.34,13.32,13.32,27600.0
2014-06-09 10:30:00,13.33,13.33,13.3,13.3,43200.0,13.33,13.33,13.3,13.3,43200.0
2014-06-09 10:40:00,13.3,13.33,13.3,13.33,37200.0,13.3,13.33,13.3,13.33,37200.0
2014-06-09 10:50:00,13.33,13.34,13.33,13.33,110400.0,13.33,13.34,13.33,13.33,110400.0
2014-06-09 11:00:00,13.33,13.34,13.33,13.33,33000.0,13.33,13.34,13.33,13.33,33000.0
2014-06-09 11:10:00,13.33,13.36,13.33,13.36,78600.0,13.33,13.36,13.33,13.36,78600.0
2014-06-09 11:20:00,13.36,13.37,13.35,13.37,66600.0,13.36,13.37,13.35,13.37,66600.0
2014-06-09 11:30:00,13.37,13.37,13.34,13.35,77400.0,13.37,13.37,13.34,13.35,77400.0
2014-06-09 11:40:00,13.35,13.37,13.35,13.35,187800.0,13.35,13.37,13.35,13.35,187800.0
2014-06-09 11:50:00,13.35,13.35,13.34,13.35,75000.0,13.35,13.35,13.34,13.35,75000.0
2014-06-09 12:00:00,13.35,13.36,13.35,13.35,54600.0,13.35,13.36,13.35,13.35,54600.0
2014-06-09 12:10:00,13.35,13.37,13.35,13.37,16200.0,13.35,13.37,13.35,13.37,16200.0
2014-06-09 12:20:00,13.37,13.39,13.36,13.37,60000.0,13.37,13.39,13.36,13.37,60000.0
2014-06-09 12:30:00,13.37,13.38,13.37,13.37,18000.0,13.37,13.38,13.37,13.37,18000.0
2014-06-09 12:40:00,13.38,13.39,13.38,13.39,15000.0,13.38,13.39,13.38,13.39,15000.0
2014-06-09 12:50:00,13.39,13.4,13.39,13.39,36000.0,13.39,13.4,13.39,13.39,36000.0
2014-06-09 13:00:00,13.4,13.42,13.4,13.42,39000.0,13.4,13.42,13.4,13.42,39000.0
2014-06-09 13:10:00,13.42,13.42,13.42,13.42,13800.0,13.42,13.42,13.42,13.42,13800.0
2014-06-09 13:20:00,13.42,13.42,13.41,13.41,49200.0,13.42,13.42,13.41,13.41,49200.0
2014-06-09 13:30:00,13.41,13.41,13.41,13.41,21000.0,13.41,13.41,13.41,13.41,21000.0
2014-06-09 13:40:00,13.42,13.42,13.41,13.42,24600.0,13.42,13.42,13.41,13.42,24600.0
2014-06-09 13:50:00,13.42,13.43,13.41,13.43,49800.0,13.42,13.43,13.41,13.43,49800.0
2014-06-09 14:00:00,13.43,13.43,13.42,13.42,22800.0,13.43,13.43,13.42,13.42,22800.0
2014-06-09 14:10:00,13.42,13.42,13.4,13.41,77400.0,13.42,13.42,13.4,13.41,77400.0
2014-06-09 14:20:00,13.41,13.42,13.41,13.41,58800.0,13.41,13.42,13.41,13.41,58800.0
2014-06-09 14:30:00,13.41,13.43,13.41,13.43,94200.0,13.41,13.43,13.41,13.43,94200.0
2014-06-09 14:40:00,13.43,13.44,13.43,13.43,58800.0,13.43,13.44,13.43,13.43,58800.0
2014-06-09 14:50:00,13.43,13.44,13.42,13.42,62400.0,13.43,13.44,13.42,13.42,62400.0
2014-06-09 15:00:00,13.43,13.48,13.42,13.48,155400.0,13.43,13.48,13.42,13.48,155400.0
2014-06-09 15:10:00,13.48,13.48,13.46,13.47,97800.0,13.48,13.48,13.46,13.47,97800.0
2014-06-09 15:20:00,13.47,13.48,13.46,13.47,95400.0,13.47,13.48,13.46,13.47,95400.0
2014-06-09 15:30:00,13.46,13.47,13.46,13.46,74400.0,13.46,13.47,13.46,13.46,74400.0
2014-06-09 15:40:00,13.47,13.47,13.45,13.45,162600.0,13.47,13.47,13.45,13.45,162600.0
2014-06-09 15:50:00,13.45,13.47,13.45,13.47,330000.0,13.45,13.47,13.45,13.47,330000.0
2014-06-10 09:30:00,13.2,13.72,13.15,13.49,302400.0,13.2,13.72,13.15,13.49,302400.0
2014-06-10 09:40:00,13.49,13.51,13.46,13.48,400800.0,13.49,13.51,13.46,13.48,400800.0
2014-06-10 09:50:00,13.48,13.48,13.42,13.45,42000.0,13.48,13.48,13.42,13.45,42000.0
2014-06-10 10:00:00,13.46,13.47,13.41,13.42,55800.0,13.46,13.47,13.41,13.42,55800.0
2014-06-10 10:10:00,13.42,13.44,13.41,13.41,529800.0,13.42,13.44,13.41,13.41,529800.0
2014-06-10 10:20:00,13.4,13.41,13.37,13.41,89400.0,13.4,13.41,13.37,13.41,89400.0
2014-06-10 10:30:00,13.41,13.43,13.37,13.37,75600.0,13.41,13.43,13.37,13.37,75600.0
2014-06-10 10:40:00,13.37,13.39,13.35,13.35,155400.0,13.37,13.39,13.35,13.35,155400.0
2014-06-10 10:50:00,13.36,13.4,13.35,13.4,81000.0,13.36,13.4,13.35,13.4,81000.0
2014-06-10 11:00:00,13.4,13.42,13.39,13.42,112200.0,13.4,13.42,13.39,13.42,112200.0
2014-06-10 11:10:00,13.42,13.42,13.41,13.41,21600.0,13.42,13.42,13.41,13.41,21600.0
2014-06-10 11:20:00,13.41,13.42,13.41,13.42,22200.0,13.41,13.42,13.41,13.42,22200.0
2014-06-10 11:30:00,13.41,13.42,13.41,13.42,42000.0,13.41,13.42,13.41,13.42,42000.0
2014-06-10 11:40:00,13.42,13.42,13.41,13.41,21600.0,13.42,13.42,13.41,13.41,21600.0
2014-06-10 11:50:00,13.42,13.42,13.4,13.4,9600.0,13.42,13.42,13.4,13.4,9600.0
2014-06-10 12:00:00,13.4,13.41,13.38,13.39,24600.0,13.4,13.41,13.38,13.39,24600.0
2014-06-10 12:10:00,13.39,13.4,13.38,13.4,45600.0,13.39,13.4,13.38,13.4,45600.0
2014-06-10 12:20:00,13.4,13.4,13.4,13.4,21000.0,13.4,13.4,13.4,13.4,21000.0
2014-06-10 12:30:00,13.41,13.42,13.41,13.42,31200.0,13.41,13.42,13.41,13.42,31200.0
2014-06-10 12:40:00,13.42,13.43,13.41,13.41,40200.0,13.42,13.43,13.41,13.41,40200.0
2014-06-10 12:50:00,13.41,13.42,13.41,13.41,25200.0,13.41,13.42,13.41,13.41,25200.0
2014-06-10 13:00:00,13.41,13.42,13.41,13.41,24600.0,13.41,13.42,13.41,13.41,24600.0
2014-06-10 13:10:00,13.41,13.43,13.41,13.43,38400.0,13.41,13.43,13.41,13.43,38400.0
2014-06-10 13:20:00,13.43,13.45,13.43,13.43,37200.0,13.43,13.45,13.43,13.43,37200.0
2014-06-10 13:30:00,13.43,13.43,13.42,13.42,32400.0,13.43,13.43,13.42,13.42,32400.0
2014-06-10 13:40:00,13.42,13.44,13.41,13.44,31200.0,13.42,13.44,13.41,13.44,31200.0
2014-06-10 13:50:00,13.44,13.45,13.43,13.45,28200.0,13.44,13.45,13.43,13.45,28200.0
2014-06-10 14:00:00,13.44,13.44,13.43,13.44,28800.0,13.44,13.44,13.43,13.44,28800.0
2014-06-10 14:10:00,13.44,13.45,13.44,13.44,36600.0,13.44,13.45,13.44,13.44,36600.0
2014-06-10 14:20:00,13.44,13.47,13.44,13.47,54000.0,13.44,13.47,13.44,13.47,54000.0
2014-06-10 14:30:00,13.47,13.47,13.45,13.46,42000.0,13.47,13.47,13.45,13.46,42000.0
2014-06-10 14:40:00,13.46,13.47,13.45,13.46,41400.0,13.46,13.47,13.45,13.46,41400.0
2014-06-10 14:50:00,13.46,13.46,13.45,13.46,51000.0,13.46,13.46,13.45,13.46,51000.0
2014-06-10 15:00:00,13.46,13.47,13.45,13.46,394200.0,13.46,13.47,13.45,13.46,394200.0
2014-06-10 15:10:00,13.47,13.47,13.44,13.46,67800.0,13.47,13.47,13.44,13.46,67800.0
2014-06-10 15:20:00,13.46,13.49,13.46,13.47,69000.0,13.46,13.49,13.46,13.47,69000.0
2014-06-10 15:30:00,13.47,13.47,13.45,13.46,85200.0,13.47,13.47,13.45,13.46,85200.0
2014-06-10 15:40:00,13.46,13.46,13.44,13.45,166800.0,13.46,13.46,13.44,13.45,166800.0
2014-06-10 15:50:00,13.45,13.47,13.44,13.45,579600.0,13.45,13.47,13.44,13.45,579600.0
2014-06-11 09:30:00,13.58,13.62,13.5,13.54,219600.0,13.58,13.62,13.5,13.54,219600.0
2014-06-11 09:40:00,13.55,13.59,13.53,13.58,184800.0,13.55,13.59,13.53,13.58,184800.0
2014-06-11 09:50:00,13.58,13.59,13.56,13.57,114000.0,13.58,13.59,13.56,13.57,114000.0
2014-06-11 10:00:00,13.57,13.62,13.57,13.62,294000.0,13.57,13.62,13.57,13.62,294000.0
2014-06-11 10:10:00,13.62,13.63,13.56,13.56,299400.0,13.62,13.63,13.56,13.56,299400.0
2014-06-11 10:20:00,13.57,13.57,13.56,13.57,63000.0,13.57,13.57,13.56,13.57,63000.0
2014-06-11 10:30:00,13.57,13.57,13.56,13.56,94200.0,13.57,13.57,13.56,13.56,94200.0
2014-06-11 10:40:00,13.56,13.6,13.56,13.59,100800.0,13.56,13.6,13.56,13.59,100800.0
2014-06-11 10:50:00,13.59,13.6,13.58,13.59,166800.0,13.59,13.6,13.58,13.59,166800.0
2014-06-11 11:00:00,13.59,13.65,13.59,13.64,109200.0,13.59,13.65,13.59,13.64,109200.0
2014-06-11 11:10:00,13.64,13.65,13.62,13.63,271200.0,13.64,13.65,13.62,13.63,271200.0
2014-06-11 11:20:00,13.63,13.63,13.61,13.62,93000.0,13.63,13.63,13.61,13.62,93000.0
2014-06-11 11:30:00,13.62,13.62,13.61,13.61,110400.0,13.62,13.62,13.61,13.61,110400.0
2014-06-11 11:40:00,13.61,13.62,13.61,13.62,162600.0,13.61,13.62,13.61,13.62,162600.0
2014-06-11 11:50:00,13.62,13.63,13.62,13.62,91200.0,13.62,13.63,13.62,13.62,91200.0
2014-06-11 12:00:00,13.62,13.63,13.62,13.63,94800.0,13.62,13.63,13.62,13.63,94800.0
2014-06-11 12:10:00,13.62,13.63,13.62,13.63,129000.0,13.62,13.63,13.62,13.63,129000.0
2014-06-11 12:20:00,13.63,13.63,13.63,13.63,48600.0,13.63,13.63,13.63,13.63,48600.0
2014-06-11 12:30:00,13.63,13.7,13.63,13.7,99600.0,13.63,13.7,13.63,13.7,99600.0
2014-06-11 12:40:00,13.7,13.72,13.69,13.72,148200.0,13.7,13.72,13.69,13.72,148200.0
2014-06-11 12:50:00,13.72,13.72,13.68,13.68,63600.0,13.72,13.72,13.68,13.68,63600.0
2014-06-11 13:00:00,13.68,13.69,13.67,13.68,143400.0,13.68,13.69,13.67,13.68,143400.0
2014-06-11 13:10:00,13.68,13.69,13.67,13.69,86400.0,13.68,13.69,13.67,13.69,86400.0
2014-06-11 13:20:00,13.69,13.72,13.69,13.72,65400.0,13.69,13.72,13.69,13.72,65400.0
2014-06-11 13:30:00,13.72,13.74,13.7,13.74,216600.0,13.72,13.74,13.7,13.74,216600.0
2014-06-11 13:40:00,13.73,13.74,13.71,13.72,60600.0,13.73,13.74,13.71,13.72,60600.0
2014-06-11 13:50:00,13.72,13.81,13.71,13.78,913800.0,13.72,13.81,13.71,13.78,913800.0
2014-06-11 14:00:00,13.78,13.79,13.77,13.77,100200.0,13.78,13.79,13.77,13.77,100200.0
2014-06-11 14:10:00,13.77,13.78,13.76,13.78,165600.0,13.77,13.78,13.76,13.78,165600.0
2014-06-11 14:20:00,13.78,13.78,13.78,13.78,106200.0,13.78,13.78,13.78,13.78,106200.0
2014-06-11 14:30:00,13.78,13.81,13.78,13.78,180600.0,13.78,13.81,13.78,13.78,180600.0
2014-06-11 14:40:00,13.78,13.83,13.78,13.82,243600.0,13.78,13.83,13.78,13.82,243600.0
2014-06-11 14:50:00,13.83,13.83,13.81,13.82,193800.0,13.83,13.83,13.81,13.82,193800.0
2014-06-11 15:00:00,13.82,13.82,13.8,13.8,120000.0,13.82,13.82,13.8,13.8,120000.0
2014-06-11 15:10:00,13.8,13.8,13.76,13.76,134400.0,13.8,13.8,13.76,13.76,134400.0
2014-06-11 15:20:00,13.76,13.76,13.74,13.75,163800.0,13.76,13.76,13.74,13.75,163800.0
2014-06-11 15:30:00,13.75,13.76,13.75,13.76,162000.0,13.75,13.76,13.75,13.76,162000.0
2014-06-11 15:40:00,13.76,13.77,13.76,13.76,280200.0,13.76,13.77,13.76,13.76,280200.0
2014-06-11 15:50:00,13.76,13.76,13.74,13.75,473400.0,13.76,13.76,13.74,13.75,473400.0
2014-06-12 09:30:00,13.71,13.75,13.61,13.61,306000.0,13.71,13.75,13.61,13.61,306000.0
2014-06-12 09:40:00,13.59,13.62,13.56,13.56,232800.0,13.59,13.62,13.56,13.56,232800.0
2014-06-12 09:50:00,13.55,13.55,13.51,13.51,90600.0,13.55,13.55,13.51,13.51,90600.0
2014-06-12 10:00:00,13.52,13.54,13.5,13.54,133800.0,13.52,13.54,13.5,13.54,133800.0
2014-06-12 10:10:00,13.53,13.57,13.52,13.56,147000.0,13.53,13.57,13.52,13.56,147000.0
2014-06-12 10:20:00,13.56,13.57,13.56,13.56,181200.0,13.56,13.57,13.56,13.56,181200.0
2014-06-12 10:30:00,13.57,13.59,13.55,13.56,102000.0,13.57,13.59,13.55,13.56,102000.0
2014-06-12 10:40:00,13.55,13.59,13.54,13.57,166200.0,13.55,13.59,13.54,13.57,166200.0
2014-06-12 10:50:00,13.57,13.58,13.56,13.58,62400.0,13.57,13.58,13.56,13.58,62400.0
2014-06-12 11:00:00,13.58,13.6,13.58,13.6,52800.0,13.58,13.6,13.58,13.6,52800.0
2014-06-12 11:10:00,13.6,13.6,13.57,13.58,75000.0,13.6,13.6,13.57,13.58,75000.0
2014-06-12 11:20:00,13.58,13.58,13.55,13.56,87000.0,13.58,13.58,13.55,13.56,87000.0
2014-06-12 11:30:00,13.56,13.56,13.55,13.55,336600.0,13.56,13.56,13.55,13.55,336600.0
2014-06-12 11:40:00,13.55,13.55,13.52,13.53,94200.0,13.55,13.55,13.52,13.53,94200.0
2014-06-12 11:50:00,13.53,13.53,13.5,13.51,170400.0,13.53,13.53,13.5,13.51,170400.0
2014-06-12 12:00:00,13.51,13.51,13.49,13.49,100200.0,13.51,13.51,13.49,13.49,100200.0
2014-06-12 12:10:00,13.49,13.5,13.49,13.49,93600.0,13.49,13.5,13.49,13.49,93600.0
2014-06-12 12:20:00,13.49,13.5,13.49,13.49,46200.0,13.49,13.5,13.49,13.49,46200.0
2014-06-12 12:30:00,13.49,13.5,13.49,13.5,36600.0,13.49,13.5,13.49,13.5,36600.0
2014-06-12 12:40:00,13.5,13.5,13.49,13.5,54600.0,13.5,13.5,13.49,13.5,54600.0
2014-06-12 12:50:00,13.5,13.5,13.48,13.49,169200.0,13.5,13.5,13.48,13.49,169200.0
2014-06-12 13:00:00,13.49,13.49,13.48,13.49,68400.0,13.49,13.49,13.48,13.49,68400.0
2014-06-12 13:10:00,13.49,13.49,13.47,13.47,42600.0,13.49,13.49,13.47,13.47,42600.0
2014-06-12 13:20:00,13.47,13.48,13.47,13.47,106800.0,13.47,13.48,13.47,13.47,106800.0
2014-06-12 13:30:00,13.47,13.48,13.47,13.47,73200.0,13.47,13.48,13.47,13.47,73200.0
2014-06-12 13:40:00,13.48,13.49,13.47,13.47,100200.0,13.48,13.49,13.47,13.47,100200.0
2014-06-12 13:50:00,13.48,13.48,13.46,13.47,147600.0,13.48,13.48,13.46,13.47,147600.0
2014-06-12 14:00:00,13.47,13.51,13.46,13.51,663000.0,13.47,13.51,13.46,13.51,663000.0
2014-06-12 14:10:00,13.51,13.52,13.47,13.47,676800.0,13.51,13.52,13.47,13.47,676800.0
2014-06-12 14:20:00,13.47,13.47,13.38,13.41,370800.0,13.47,13.47,13.38,13.41,370800.0
2014-06-12 14:30:00,13.41,13.44,13.38,13.38,212400.0,13.41,13.44,13.38,13.38,212400.0
2014-06-12 14:40:00,13.38,13.45,13.37,13.43,418200.0,13.38,13.45,13.37,13.43,418200.0
2014-06-12 14:50:00,13.43,13.43,13.38,13.4,186600.0,13.43,13.43,13.38,13.4,186600.0
2014-06-12 15:00:00,13.4,13.42,13.38,13.39,276600.0,13.4,13.42,13.38,13.39,276600.0
2014-06-12 15:10:00,13.39,13.39,13.37,13.38,430200.0,13.39,13.39,13.37,13.38,430200.0
2014-06-12 15:20:00,13.38,13.38,13.35,13.35,255600.0,13.38,13.38,13.35,13.35,255600.0
2014-06-12 15:30:00,13.35,13.35,13.32,13.32,473400.0,13.35,13.35,13.32,13.32,473400.0
2014-06-12 15:40:00,13.32,13.34,13.32,13.33,511800.0,13.32,13.34,13.32,13.33,511800.0
2014-06-12 15:50:00,13.33,13.34,13.31,13.32,1789800.0,13.33,13.34,13.31,13.32,1789800.0
2014-06-13 09:30:00,13.35,13.36,13.29,13.29,223800.0,13.35,13.36,13.29,13.29,223800.0
2014-06-13 09:40:00,13.3,13.32,13.3,13.3,156600.0,13.3,13.32,13.3,13.3,156600.0
2014-06-13 09:50:00,13.3,13.3,13.23,13.23,148200.0,13.3,13.3,13.23,13.23,148200.0
2014-06-13 10:00:00,13.23,13.24,13.21,13.24,126000.0,13.23,13.24,13.21,13.24,126000.0
2014-06-13 10:10:00,13.24,13.25,13.22,13.23,225600.0,13.24,13.25,13.22,13.23,225600.0
2014-06-13 10:20:00,13.23,13.24,13.22,13.23,145800.0,13.23,13.24,13.22,13.23,145800.0
2014-06-13 10:30:00,13.23,13.24,13.22,13.23,105600.0,13.23,13.24,13.22,13.23,105600.0
2014-06-13 10:40:00,13.24,13.24,13.22,13.23,180600.0,13.24,13.24,13.22,13.23,180600.0
2014-06-13 10:50:00,13.23,13.25,13.23,13.24,156600.0,13.23,13.25,13.23,13.24,156600.0
2014-06-13 11:00:00,13.25,13.25,13.24,13.25,219000.0,13.25,13.25,13.24,13.25,219000.0
2014-06-13 11:10:00,13.25,13.25,13.24,13.24,119400.0,13.25,13.25,13.24,13.24,119400.0
2014-06-13 11:20:00,13.24,13.25,13.2,13.2,247800.0,13.24,13.25,13.2,13.2,247800.0
2014-06-13 11:30:00,13.2,13.21,13.2,13.21,123000.0,13.2,13.21,13.2,13.21,123000.0
2014-06-13 11:40:00,13.2,13.21,13.19,13.19,130200.0,13.2,13.21,13.19,13.19,130200.0
2014-06-13 11:50:00,13.2,13.2,13.19,13.2,96000.0,13.2,13.2,13.19,13.2,96000.0
2014-06-13 12:00:00,13.2,13.2,13.19,13.2,86400.0,13.2,13.2,13.19,13.2,86400.0
2014-06-13 12:10:00,13.2,13.21,13.19,13.19,115800.0,13.2,13.21,13.19,13.19,115800.0
2014-06-13 12:20:00,13.19,13.21,13.19,13.21,64800.0,13.19,13.21,13.19,13.21,64800.0
2014-06-13 12:30:00,13.21,13.21,13.17,13.17,135000.0,13.21,13.21,13.17,13.17,135000.0
2014-06-13 12:40:00,13.18,13.18,13.17,13.17,115200.0,13.18,13.18,13.17,13.17,115200.0
2014-06-13 12:50:00,13.17,13.19,13.16,13.16,113400.0,13.17,13.19,13.16,13.16,113400.0
2014-06-13 13:00:00,13.16,13.16,13.13,13.14,181800.0,13.16,13.16,13.13,13.14,181800.0
2014-06-13 13:10:00,13.14,13.15,13.13,13.14,125400.0,13.14,13.15,13.13,13.14,125400.0
2014-06-13 13:20:00,13.14,13.15,13.13,13.14,76800.0,13.14,13.15,13.13,13.14,76800.0
2014-06-13 13:30:00,13.14,13.14,13.1,13.12,345000.0,13.14,13.14,13.1,13.12,345000.0
2014-06-13 13:40:00,13.12,13.13,13.1,13.1,130200.0,13.12,13.13,13.1,13.1,130200.0
2014-06-13 13:50:00,13.11,13.11,13.09,13.11,225000.0,13.11,13.11,13.09,13.11,225000.0
2014-06-13 14:00:00,13.11,13.11,13.08,13.08,256800.0,13.11,13.11,13.08,13.08,256800.0
2014-06-13 14:10:00,13.08,13.08,13.07,13.08,102600.0,13.08,13.08,13.07,13.08,102600.0
2014-06-13 14:20:00,13.08,13.08,13.04,13.04,231600.0,13.08,13.08,13.04,13.04,231600.0
2014-06-13 14:30:00,13.05,13.05,13.03,13.03,311400.0,13.05,13.05,13.03,13.03,311400.0
2014-06-13 14:40:00,13.03,13.04,13.03,13.04,176400.0,13.03,13.04,13.03,13.04,176400.0
2014-06-13 14:50:00,13.04,13.04,13.03,13.04,241800.0,13.04,13.04,13.03,13.04,241800.0
2014-06-13 15:00:00,13.04,13.08,13.03,13.07,364800.0,13.04,13.08,13.03,13.07,364800.0
2014-06-13 15:10:00,13.07,13.07,13.03,13.04,289800.0,13.07,13.07,13.03,13.04,289800.0
2014-06-13 15:20:00,13.04,13.04,13.03,13.04,312600.0,13.04,13.04,13.03,13.04,312600.0
2014-06-13 15:30:00,13.04,13.04,13.03,13.03,366000.0,13.04,13.04,13.03,13.03,366000.0
2014-06-13 15:40:00,13.03,13.05,13.03,13.05,340800.0,13.03,13.05,13.03,13.05,340800.0
2014-06-13 15:50:00,13.05,13.07,13.05,13.06,1108200.0,13.05,13.07,13.05,13.06,1108200.0
2014-06-16 09:30:00,13.17,13.47,13.16,13.44,527400.0,13.17,13.47,13.16,13.44,527400.0
2014-06-16 09:40:00,13.44,13.44,13.32,13.32,889200.0,13.44,13.44,13.32,13.32,889200.0
2014-06-16 09:50:00,13.33,13.38,13.25,13.26,320400.0,13.33,13.38,13.25,13.26,320400.0
2014-06-16 10:00:00,13.27,13.31,13.22,13.22,294600.0,13.27,13.31,13.22,13.22,294600.0
2014-06-16 10:10:00,13.23,13.27,13.2,13.2,129000.0,13.23,13.27,13.2,13.2,129000.0
2014-06-16 10:20:00,13.2,13.21,13.17,13.18,177000.0,13.2,13.21,13.17,13.18,177000.0
2014-06-16 10:30:00,13.18,13.19,13.12,13.12,153600.0,13.18,13.19,13.12,13.12,153600.0
2014-06-16 10:40:00,13.12,13.17,13.11,13.17,124800.0,13.12,13.17,13.11,13.17,124800.0
2014-06-16 10:50:00,13.16,13.2,13.15,13.2,92400.0,13.16,13.2,13.15,13.2,92400.0
2014-06-16 11:00:00,13.19,13.19,13.15,13.17,100800.0,13.19,13.19,13.15,13.17,100800.0
2014-06-16 11:10:00,13.17,13.2,13.16,13.18,114600.0,13.17,13.2,13.16,13.18,114600.0
2014-06-16 11:20:00,13.17,13.18,13.17,13.17,60000.0,13.17,13.18,13.17,13.17,60000.0
2014-06-16 11:30:00,13.17,13.17,13.13,13.15,112200.0,13.17,13.17,13.13,13.15,112200.0
2014-06-16 11:40:00,13.14,13.14,13.12,13.12,165600.0,13.14,13.14,13.12,13.12,165600.0
2014-06-16 11:50:00,13.13,13.13,13.12,13.13,76800.0,13.13,13.13,13.12,13.13,76800.0
2014-06-16 12:00:00,13.13,13.13,13.11,13.11,93000.0,13.13,13.13,13.11,13.11,93000.0
2014-06-16 12:10:00,13.11,13.13,13.11,13.12,50400.0,13.11,13.13,13.11,13.12,50400.0
2014-06-16 12:20:00,13.12,13.12,13.1,13.11,58800.0,13.12,13.12,13.1,13.11,58800.0
2014-06-16 12:30:00,13.1,13.1,13.08,13.09,29400.0,13.1,13.1,13.08,13.09,29400.0
2014-06-16 12:40:00,13.09,13.09,13.08,13.09,68400.0,13.09,13.09,13.08,13.09,68400.0
2014-06-16 12:50:00,13.09,13.09,13.08,13.08,29400.0,13.09,13.09,13.08,13.08,29400.0
2014-06-16 13:00:00,13.09,13.12,13.09,13.12,30600.0,13.09,13.12,13.09,13.12,30600.0
2014-06-16 13:10:00,13.12,13.12,13.08,13.08,91200.0,13.12,13.12,13.08,13.08,91200.0
2014-06-16 13:20:00,13.08,13.09,13.08,13.08,59400.0,13.08,13.09,13.08,13.08,59400.0
2014-06-16 13:30:00,13.08,13.1,13.08,13.1,71400.0,13.08,13.1,13.08,13.1,71400.0
2014-06-16 13:40:00,13.1,13.1,13.09,13.09,62400.0,13.1,13.1,13.09,13.09,62400.0
2014-06-16 13:50:00,13.09,13.1,13.08,13.08,48600.0,13.09,13.1,13.08,13.08,48600.0
2014-06-16 14:00:00,13.08,13.1,13.08,13.1,39600.0,13.08,13.1,13.08,13.1,39600.0
2014-06-16 14:10:00,13.1,13.1,13.09,13.09,71400.0,13.1,13.1,13.09,13.09,71400.0
2014-06-16 14:20:00,13.08,13.1,13.08,13.09,252600.0,13.08,13.1,13.08,13.09,252600.0
2014-06-16 14:30:00,13.1,13.1,13.09,13.1,165000.0,13.1,13.1,13.09,13.1,165000.0
2014-06-16 14:40:00,13.09,13.09,13.06,13.07,94800.0,13.09,13.09,13.06,13.07,94800.0
2014-06-16 14:50:00,13.07,13.07,13.02,13.03,106200.0,13.07,13.07,13.02,13.03,106200.0
2014-06-16 15:00:00,13.03,13.06,13.03,13.06,126000.0,13.03,13.06,13.03,13.06,126000.0
2014-06-16 15:10:00,13.06,13.06,13.03,13.04,103800.0,13.06,13.06,13.03,13.04,103800.0
2014-06-16 15:20:00,13.04,13.06,13.03,13.05,180000.0,13.04,13.06,13.03,13.05,180000.0
2014-06-16 15:30:00,13.05,13.07,13.05,13.07,119400.0,13.05,13.07,13.05,13.07,119400.0
2014-06-16 15:40:00,13.07,13.08,13.07,13.08,240600.0,13.07,13.08,13.07,13.08,240600.0
2014-06-16 15:50:00,13.08,13.09,13.06,13.07,693000.0,13.08,13.09,13.06,13.07,693000.0
2014-06-17 09:30:00,13.63,13.69,13.51,13.65,741000.0,13.63,13.69,13.51,13.65,741000.0
2014-06-17 09:40:00,13.66,13.81,13.65,13.76,667800.0,13.66,13.81,13.65,13.76,667800.0
2014-06-17 09:50:00,13.76,13.87,13.72,13.83,865800.0,13.76,13.87,13.72,13.83,865800.0
2014-06-17 10:00:00,13.83,13.83,13.74,13.76,458400.0,13.83,13.83,13.74,13.76,458400.0
2014-06-17 10:10:00,13.76,13.81,13.74,13.81,572400.0,13.76,13.81,13.74,13.81,572400.0
2014-06-17 10:20:00,13.81,13.84,13.8,13.83,644400.0,13.81,13.84,13.8,13.83,644400.0
2014-06-17 10:30:00,13.83,13.86,13.83,13.86,285600.0,13.83,13.86,13.83,13.86,285600.0
2014-06-17 10:40:00,13.86,13.91,13.83,13.9,376200.0,13.86,13.91,13.83,13.9,376200.0
2014-06-17 10:50:00,13.9,13.95,13.88,13.93,557400.0,13.9,13.95,13.88,13.93,557400.0
2014-06-17 11:00:00,13.93,13.93,13.84,13.86,372000.0,13.93,13.93,13.84,13.86,372000.0
2014-06-17 11:10:00,13.85,13.89,13.84,13.86,300600.0,13.85,13.89,13.84,13.86,300600.0
2014-06-17 11:20:00,13.86,13.87,13.8,13.8,198600.0,13.86,13.87,13.8,13.8,198600.0
2014-06-17 11:30:00,13.8,13.81,13.74,13.79,245400.0,13.8,13.81,13.74,13.79,245400.0
2014-06-17 11:40:00,13.78,13.8,13.76,13.77,213000.0,13.78,13.8,13.76,13.77,213000.0
2014-06-17 11:50:00,13.77,13.78,13.76,13.76,90000.0,13.77,13.78,13.76,13.76,90000.0
2014-06-17 12:00:00,13.76,13.76,13.71,13.72,288600.0,13.76,13.76,13.71,13.72,288600.0
2014-06-17 12:10:00,13.71,13.72,13.68,13.71,424200.0,13.71,13.72,13.68,13.71,424200.0
2014-06-17 12:20:00,13.71,13.72,13.68,13.71,244200.0,13.71,13.72,13.68,13.71,244200.0
2014-06-17 12:30:00,13.71,13.74,13.69,13.69,130800.0,13.71,13.74,13.69,13.69,130800.0
2014-06-17 12:40:00,13.69,13.75,13.69,13.75,151200.0,13.69,13.75,13.69,13.75,151200.0
2014-06-17 12:50:00,13.75,13.79,13.75,13.75,315600.0,13.75,13.79,13.75,13.75,315600.0
2014-06-17 13:00:00,13.76,13.76,13.71,13.71,109800.0,13.76,13.76,13.71,13.71,109800.0
2014-06-17 13:10:00,13.72,13.73,13.7,13.72,109200.0,13.72,13.73,13.7,13.72,109200.0
2014-06-17 13:20:00,13.72,13.77,13.72,13.76,151200.0,13.72,13.77,13.72,13.76,151200.0
2014-06-17 13:30:00,13.76,13.77,13.69,13.72,102000.0,13.76,13.77,13.69,13.72,102000.0
2014-06-17 13:40:00,13.71,13.73,13.7,13.72,126600.0,13.71,13.73,13.7,13.72,126600.0
2014-06-17 13:50:00,13.72,13.72,13.68,13.69,118200.0,13.72,13.72,13.68,13.69,118200.0
2014-06-17 14:00:00,13.69,13.69,13.68,13.68,204000.0,13.69,13.69,13.68,13.68,204000.0
2014-06-17 14:10:00,13.68,13.71,13.68,13.69,140400.0,13.68,13.71,13.68,13.69,140400.0
2014-06-17 14:20:00,13.68,13.7,13.68,13.7,120000.0,13.68,13.7,13.68,13.7,120000.0
2014-06-17 14:30:00,13.69,13.7,13.68,13.68,123600.0,13.69,13.7,13.68,13.68,123600.0
2014-06-17 14:40:00,13.68,13.71,13.68,13.69,84000.0,13.68,13.71,13.68,13.69,84000.0
2014-06-17 14:50:00,13.69,13.73,13.69,13.73,115800.0,13.69,13.73,13.69,13.73,115800.0
2014-06-17 15:00:00,13.73,13.73,13.71,13.72,147600.0,13.73,13.73,13.71,13.72,147600.0
2014-06-17 15:10:00,13.72,13.73,13.67,13.67,223200.0,13.72,13.73,13.67,13.67,223200.0
2014-06-17 15:20:00,13.67,13.69,13.67,13.67,216000.0,13.67,13.69,13.67,13.67,216000.0
2014-06-17 15:30:00,13.67,13.69,13.65,13.65,302400.0,13.67,13.69,13.65,13.65,302400.0
2014-06-17 15:40:00,13.66,13.68,13.65,13.68,256200.0,13.66,13.68,13.65,13.68,256200.0
2014-06-17 15:50:00,13.67,13.69,13.66,13.68,513600.0,13.67,13.69,13.66,13.68,513600.0
2014-06-18 09:30:00,13.67,13.8,13.6,13.71,463200.0,13.67,13.8,13.6,13.71,463200.0
2014-06-18 09:40:00,13.72,13.74,13.63,13.69,91800.0,13.72,13.74,13.63,13.69,91800.0
2014-06-18 09:50:00,13.69,13.7,13.65,13.68,126000.0,13.69,13.7,13.65,13.68,126000.0
2014-06-18 10:00:00,13.69,13.7,13.67,13.68,67200.0,13.69,13.7,13.67,13.68,67200.0
2014-06-18 10:10:00,13.69,13.74,13.67,13.74,145200.0,13.69,13.74,13.67,13.74,145200.0
2014-06-18 10:20:00,13.74,13.74,13.72,13.73,54000.0,13.74,13.74,13.72,13.73,54000.0
2014-06-18 10:30:00,13.73,13.73,13.69,13.69,169200.0,13.73,13.73,13.69,13.69,169200.0
2014-06-18 10:40:00,13.69,13.71,13.69,13.7,84000.0,13.69,13.71,13.69,13.7,84000.0
2014-06-18 10:50:00,13.69,13.69,13.65,13.65,63000.0,13.69,13.69,13.65,13.65,63000.0
2014-06-18 11:00:00,13.64,13.69,13.64,13.69,86400.0,13.64,13.69,13.64,13.69,86400.0
2014-06-18 11:10:00,13.69,13.71,13.68,13.71,91800.0,13.69,13.71,13.68,13.71,91800.0
2014-06-18 11:20:00,13.71,13.72,13.7,13.71,54600.0,13.71,13.72,13.7,13.71,54600.0
2014-06-18 11:30:00,13.71,13.72,13.7,13.71,59400.0,13.71,13.72,13.7,13.71,59400.0
2014-06-18 11:40:00,13.71,13.72,13.7,13.71,63000.0,13.71,13.72,13.7,13.71,63000.0
2014-06-18 11:50:00,13.71,13.72,13.71,13.71,51000.0,13.71,13.72,13.71,13.71,51000.0
2014-06-18 12:00:00,13.71,13.71,13.69,13.69,45600.0,13.71,13.71,13.69,13.69,45600.0
2014-06-18 12:10:00,13.68,13.69,13.68,13.69,41400.0,13.68,13.69,13.68,13.69,41400.0
2014-06-18 12:20:00,13.69,13.69,13.66,13.66,51600.0,13.69,13.69,13.66,13.66,51600.0
2014-06-18 12:30:00,13.67,13.68,13.66,13.68,51000.0,13.67,13.68,13.66,13.68,51000.0
2014-06-18 12:40:00,13.68,13.68,13.67,13.67,42000.0,13.68,13.68,13.67,13.67,42000.0
2014-06-18 12:50:00,13.67,13.69,13.66,13.68,62400.0,13.67,13.69,13.66,13.68,62400.0
2014-06-18 13:00:00,13.68,13.68,13.67,13.67,41400.0,13.68,13.68,13.67,13.67,41400.0
2014-06-18 13:10:00,13.67,13.68,13.67,13.67,47400.0,13.67,13.68,13.67,13.67,47400.0
2014-06-18 13:20:00,13.67,13.68,13.67,13.67,62400.0,13.67,13.68,13.67,13.67,62400.0
2014-06-18 13:30:00,13.67,13.68,13.66,13.67,69600.0,13.67,13.68,13.66,13.67,69600.0
2014-06-18 13:40:00,13.67,13.7,13.67,13.7,81600.0,13.67,13.7,13.67,13.7,81600.0
2014-06-18 13:50:00,13.7,13.72,13.7,13.72,89400.0,13.7,13.72,13.7,13.72,89400.0
2014-06-18 14:00:00,13.72,13.74,13.7,13.73,114000.0,13.72,13.74,13.7,13.73,114000.0
2014-06-18 14:10:00,13.73,13.76,13.72,13.74,62400.0,13.73,13.76,13.72,13.74,62400.0
2014-06-18 14:20:00,13.75,13.76,13.74,13.76,64200.0,13.75,13.76,13.74,13.76,64200.0
2014-06-18 14:30:00,13.76,13.79,13.76,13.78,89400.0,13.76,13.79,13.76,13.78,89400.0
2014-06-18 14:40:00,13.78,13.78,13.75,13.77,76800.0,13.78,13.78,13.75,13.77,76800.0
2014-06-18 14:50:00,13.77,13.78,13.76,13.78,82200.0,13.77,13.78,13.76,13.78,82200.0
2014-06-18 15:00:00,13.78,13.81,13.78,13.8,114600.0,13.78,13.81,13.78,13.8,114600.0
2014-06-18 15:10:00,13.8,13.82,13.8,13.81,116400.0,13.8,13.82,13.8,13.81,116400.0
2014-06-18 15:20:00,13.81,13.82,13.8,13.82,122400.0,13.81,13.82,13.8,13.82,122400.0
2014-06-18 15:30:00,13.83,13.83,13.81,13.82,154200.0,13.83,13.83,13.81,13.82,154200.0
2014-06-18 15:40:00,13.82,13.83,13.81,13.82,165000.0,13.82,13.83,13.81,13.82,165000.0
2014-06-18 15:50:00,13.81,13.82,13.81,13.82,227400.0,13.81,13.82,13.81,13.82,227400.0
2014-06-19 09:30:00,13.78,13.82,13.75,13.79,118200.0,13.78,13.82,13.75,13.79,118200.0
2014-06-19 09:40:00,13.78,13.86,13.76,13.86,238800.0,13.78,13.86,13.76,13.86,238800.0
2014-06-19 09:50:00,13.85,13.88,13.85,13.88,29400.0,13.85,13.88,13.85,13.88,29400.0
2014-06-19 10:00:00,13.88,13.88,13.84,13.86,32400.0,13.88,13.88,13.84,13.86,32400.0
2014-06-19 10:10:00,13.86,13.89,13.85,13.88,96000.0,13.86,13.89,13.85,13.88,96000.0
2014-06-19 10:20:00,13.89,13.89,13.85,13.87,84000.0,13.89,13.89,13.85,13.87,84000.0
2014-06-19 10:30:00,13.87,13.88,13.86,13.87,61800.0,13.87,13.88,13.86,13.87,61800.0
2014-06-19 10:40:00,13.86,13.88,13.86,13.88,52200.0,13.86,13.88,13.86,13.88,52200.0
2014-06-19 10:50:00,13.88,13.9,13.88,13.9,40200.0,13.88,13.9,13.88,13.9,40200.0
2014-06-19 11:00:00,13.89,13.9,13.89,13.9,31200.0,13.89,13.9,13.89,13.9,31200.0
2014-06-19 11:10:00,13.9,13.91,13.88,13.88,30000.0,13.9,13.91,13.88,13.88,30000.0
2014-06-19 11:20:00,13.88,13.91,13.88,13.91,49200.0,13.88,13.91,13.88,13.91,49200.0
2014-06-19 11:30:00,13.91,13.93,13.9,13.93,43200.0,13.91,13.93,13.9,13.93,43200.0
2014-06-19 11:40:00,13.93,13.93,13.92,13.92,35400.0,13.93,13.93,13.92,13.92,35400.0
2014-06-19 11:50:00,13.92,13.92,13.9,13.91,33600.0,13.92,13.92,13.9,13.91,33600.0
2014-06-19 12:00:00,13.91,13.92,13.9,13.9,33600.0,13.91,13.92,13.9,13.9,33600.0
2014-06-19 12:10:00,13.9,13.9,13.89,13.9,48000.0,13.9,13.9,13.89,13.9,48000.0
2014-06-19 12:20:00,13.9,13.91,13.9,13.9,21000.0,13.9,13.91,13.9,13.9,21000.0
2014-06-19 12:30:00,13.9,13.91,13.89,13.91,47400.0,13.9,13.91,13.89,13.91,47400.0
2014-06-19 12:40:00,13.91,13.92,13.9,13.92,28200.0,13.91,13.92,13.9,13.92,28200.0
2014-06-19 12:50:00,13.92,13.92,13.91,13.92,53400.0,13.92,13.92,13.91,13.92,53400.0
2014-06-19 13:00:00,13.92,13.92,13.91,13.92,21600.0,13.92,13.92,13.91,13.92,21600.0
2014-06-19 13:10:00,13.91,13.92,13.91,13.91,84600.0,13.91,13.92,13.91,13.91,84600.0
2014-06-19 13:20:00,13.91,13.93,13.91,13.93,86400.0,13.91,13.93,13.91,13.93,86400.0
2014-06-19 13:30:00,13.92,13.94,13.92,13.93,57000.0,13.92,13.94,13.92,13.93,57000.0
2014-06-19 13:40:00,13.93,13.96,13.93,13.95,75000.0,13.93,13.96,13.93,13.95,75000.0
2014-06-19 13:50:00,13.95,13.95,13.93,13.94,58200.0,13.95,13.95,13.93,13.94,58200.0
2014-06-19 14:00:00,13.94,13.94,13.93,13.94,98400.0,13.94,13.94,13.93,13.94,98400.0
2014-06-19 14:10:00,13.93,13.94,13.93,13.94,41400.0,13.93,13.94,13.93,13.94,41400.0
2014-06-19 14:20:00,13.94,13.94,13.93,13.93,52200.0,13.94,13.94,13.93,13.93,52200.0
2014-06-19 14:30:00,13.93,13.94,13.93,13.94,68400.0,13.93,13.94,13.93,13.94,68400.0
2014-06-19 14:40:00,13.94,13.94,13.93,13.94,38400.0,13.94,13.94,13.93,13.94,38400.0
2014-06-19 14:50:00,13.94,13.94,13.93,13.94,63000.0,13.94,13.94,13.93,13.94,63000.0
2014-06-19 15:00:00,13.94,13.95,13.93,13.95,96600.0,13.94,13.95,13.93,13.95,96600.0
2014-06-19 15:10:00,13.95,13.96,13.95,13.96,213000.0,13.95,13.96,13.95,13.96,213000.0
2014-06-19 15:20:00,13.96,13.97,13.96,13.96,95400.0,13.96,13.97,13.96,13.96,95400.0
2014-06-19 15:30:00,13.96,13.97,13.96,13.97,436800.0,13.96,13.97,13.96,13.97,436800.0
2014-06-19 15:40:00,13.97,14.0,13.97,14.0,438000.0,13.97,14.0,13.97,14.0,438000.0
2014-06-19 15:50:00,14.0,14.02,13.99,14.01,676200.0,14.0,14.02,13.99,14.01,676200.0
2014-06-20 09:30:00,14.05,14.07,13.99,14.01,796800.0,14.05,14.07,13.99,14.01,796800.0
2014-06-20 09:40:00,14.02,14.04,13.99,14.03,113400.0,14.02,14.04,13.99,14.03,113400.0
2014-06-20 09:50:00,14.03,14.05,14.02,14.03,592800.0,14.03,14.05,14.02,14.03,592800.0
2014-06-20 10:00:00,14.02,14.05,14.01,14.04,79800.0,14.02,14.05,14.01,14.04,79800.0
2014-06-20 10:10:00,14.04,14.06,14.04,14.06,79800.0,14.04,14.06,14.04,14.06,79800.0
2014-06-20 10:20:00,14.06,14.08,14.06,14.06,90000.0,14.06,14.08,14.06,14.06,90000.0
2014-06-20 10:30:00,14.06,14.07,14.05,14.06,51000.0,14.06,14.07,14.05,14.06,51000.0
2014-06-20 10:40:00,14.06,14.07,14.05,14.06,64800.0,14.06,14.07,14.05,14.06,64800.0
2014-06-20 10:50:00,14.06,14.07,14.05,14.07,72000.0,14.06,14.07,14.05,14.07,72000.0
2014-06-20 11:00:00,14.07,14.08,14.06,14.08,76800.0,14.07,14.08,14.06,14.08,76800.0
2014-06-20 11:10:00,14.08,14.1,14.08,14.1,104400.0,14.08,14.1,14.08,14.1,104400.0
2014-06-20 11:20:00,14.1,14.11,14.09,14.11,100800.0,14.1,14.11,14.09,14.11,100800.0
2014-06-20 11:30:00,14.12,14.12,14.1,14.11,58200.0,14.12,14.12,14.1,14.11,58200.0
2014-06-20 11:40:00,14.1,14.11,14.09,14.11,135600.0,14.1,14.11,14.09,14.11,135600.0
2014-06-20 11:50:00,14.11,14.12,14.09,14.12,152400.0,14.11,14.12,14.09,14.12,152400.0
2014-06-20 12:00:00,14.11,14.12,14.1,14.11,158400.0,14.11,14.12,14.1,14.11,158400.0
2014-06-20 12:10:00,14.1,14.13,14.1,14.11,100200.0,14.1,14.13,14.1,14.11,100200.0
2014-06-20 12:20:00,14.11,14.13,14.1,14.13,45000.0,14.11,14.13,14.1,14.13,45000.0
2014-06-20 12:30:00,14.13,14.13,14.11,14.11,25800.0,14.13,14.13,14.11,14.11,25800.0
2014-06-20 12:40:00,14.12,14.12,14.09,14.1,43800.0,14.12,14.12,14.09,14.1,43800.0
2014-06-20 12:50:00,14.09,14.1,14.08,14.1,52800.0,14.09,14.1,14.08,14.1,52800.0
2014-06-20 13:00:00,14.11,14.11,14.08,14.09,30600.0,14.11,14.11,14.08,14.09,30600.0
2014-06-20 13:10:00,14.09,14.1,14.09,14.1,87000.0,14.09,14.1,14.09,14.1,87000.0
2014-06-20 13:20:00,14.09,14.13,14.09,14.13,67200.0,14.09,14.13,14.09,14.13,67200.0
2014-06-20 13:30:00,14.13,14.13,14.11,14.11,66000.0,14.13,14.13,14.11,14.11,66000.0
2014-06-20 13:40:00,14.12,14.12,14.1,14.12,46800.0,14.12,14.12,14.1,14.12,46800.0
2014-06-20 13:50:00,14.12,14.13,14.11,14.13,57000.0,14.12,14.13,14.11,14.13,57000.0
2014-06-20 14:00:00,14.13,14.13,14.11,14.12,57600.0,14.13,14.13,14.11,14.12,57600.0
2014-06-20 14:10:00,14.11,14.13,14.11,14.13,48000.0,14.11,14.13,14.11,14.13,48000.0
2014-06-20 14:20:00,14.13,14.13,14.11,14.11,54600.0,14.13,14.13,14.11,14.11,54600.0
2014-06-20 14:30:00,14.11,14.12,14.1,14.12,41400.0,14.11,14.12,14.1,14.12,41400.0
2014-06-20 14:40:00,14.12,14.12,14.11,14.12,57600.0,14.12,14.12,14.11,14.12,57600.0
2014-06-20 14:50:00,14.12,14.13,14.11,14.13,64200.0,14.12,14.13,14.11,14.13,64200.0
2014-06-20 15:00:00,14.13,14.13,14.12,14.12,74400.0,14.13,14.13,14.12,14.12,74400.0
2014-06-20 15:10:00,14.12,14.14,14.12,14.14,164400.0,14.12,14.14,14.12,14.14,164400.0
2014-06-20 15:20:00,14.14,14.16,14.13,14.15,133200.0,14.14,14.16,14.13,14.15,133200.0
2014-06-20 15:30:00,14.15,14.17,14.14,14.15,238800.0,14.15,14.17,14.14,14.15,238800.0
2014-06-20 15:40:00,14.15,14.21,14.15,14.21,546600.0,14.15,14.21,14.15,14.21,546600.0
2014-06-20 15:50:00,14.2,14.22,14.18,14.22,1132800.0,14.2,14.22,14.18,14.22,1132800.0
2014-06-23 09:30:00,14.18,14.28,14.18,14.28,246600.0,14.18,14.28,14.18,14.28,246600.0
2014-06-23 09:40:00,14.3,14.33,14.28,14.3,160800.0,14.3,14.33,14.28,14.3,160800.0
2014-06-23 09:50:00,14.3,14.31,14.28,14.31,137400.0,14.3,14.31,14.28,14.31,137400.0
2014-06-23 10:00:00,14.31,14.31,14.22,14.22,82200.0,14.31,14.31,14.22,14.22,82200.0
2014-06-23 10:10:00,14.21,14.29,14.2,14.29,227400.0,14.21,14.29,14.2,14.29,227400.0
2014-06-23 10:20:00,14.29,14.29,14.24,14.24,88200.0,14.29,14.29,14.24,14.24,88200.0
2014-06-23 10:30:00,14.25,14.27,14.22,14.24,37200.0,14.25,14.27,14.22,14.24,37200.0
2014-06-23 10:40:00,14.24,14.26,14.23,14.24,62400.0,14.24,14.26,14.23,14.24,62400.0
2014-06-23 10:50:00,14.24,14.27,14.23,14.26,87000.0,14.24,14.27,14.23,14.26,87000.0
2014-06-23 11:00:00,14.26,14.29,14.26,14.29,112200.0,14.26,14.29,14.26,14.29,112200.0
2014-06-23 11:10:00,14.29,14.33,14.27,14.27,238200.0,14.29,14.33,14.27,14.27,238200.0
2014-06-23 11:20:00,14.27,14.28,14.26,14.28,63600.0,14.27,14.28,14.26,14.28,63600.0
2014-06-23 11:30:00,14.28,14.28,14.26,14.27,58800.0,14.28,14.28,14.26,14.27,58800.0
2014-06-23 11:40:00,14.26,14.29,14.26,14.29,60000.0,14.26,14.29,14.26,14.29,60000.0
2014-06-23 11:50:00,14.29,14.31,14.29,14.31,106200.0,14.29,14.31,14.29,14.31,106200.0
2014-06-23 12:00:00,14.3,14.31,14.3,14.31,54000.0,14.3,14.31,14.3,14.31,54000.0
2014-06-23 12:10:00,14.31,14.33,14.31,14.33,141000.0,14.31,14.33,14.31,14.33,141000.0
2014-06-23 12:20:00,14.33,14.33,14.31,14.31,39600.0,14.33,14.33,14.31,14.31,39600.0
2014-06-23 12:30:00,14.31,14.31,14.27,14.29,93000.0,14.31,14.31,14.27,14.29,93000.0
2014-06-23 12:40:00,14.28,14.31,14.28,14.31,72600.0,14.28,14.31,14.28,14.31,72600.0
2014-06-23 12:50:00,14.3,14.33,14.29,14.29,168000.0,14.3,14.33,14.29,14.29,168000.0
2014-06-23 13:00:00,14.29,14.33,14.29,14.32,99000.0,14.29,14.33,14.29,14.32,99000.0
2014-06-23 13:10:00,14.32,14.33,14.32,14.33,88200.0,14.32,14.33,14.32,14.33,88200.0
2014-06-23 13:20:00,14.33,14.36,14.32,14.34,200400.0,14.33,14.36,14.32,14.34,200400.0
2014-06-23 13:30:00,14.34,14.35,14.33,14.34,121800.0,14.34,14.35,14.33,14.34,121800.0
2014-06-23 13:40:00,14.34,14.37,14.34,14.35,214200.0,14.34,14.37,14.34,14.35,214200.0
2014-06-23 13:50:00,14.34,14.36,14.33,14.33,85200.0,14.34,14.36,14.33,14.33,85200.0
2014-06-23 14:00:00,14.33,14.35,14.33,14.35,111600.0,14.33,14.35,14.33,14.35,111600.0
2014-06-23 14:10:00,14.35,14.35,14.34,14.35,127800.0,14.35,14.35,14.34,14.35,127800.0
2014-06-23 14:20:00,14.35,14.35,14.29,14.32,136800.0,14.35,14.35,14.29,14.32,136800.0
2014-06-23 14:30:00,14.32,14.32,14.29,14.3,80400.0,14.32,14.32,14.29,14.3,80400.0
2014-06-23 14:40:00,14.3,14.3,14.28,14.28,57600.0,14.3,14.3,14.28,14.28,57600.0
2014-06-23 14:50:00,14.28,14.29,14.28,14.28,41400.0,14.28,14.29,14.28,14.28,41400.0
2014-06-23 15:00:00,14.28,14.3,14.28,14.28,86400.0,14.28,14.3,14.28,14.28,86400.0
2014-06-23 15:10:00,14.28,14.28,14.27,14.27,77400.0,14.28,14.28,14.27,14.27,77400.0
2014-06-23 15:20:00,14.27,14.27,14.26,14.27,85800.0,14.27,14.27,14.26,14.27,85800.0
2014-06-23 15:30:00,14.27,14.29,14.27,14.27,161400.0,14.27,14.29,14.27,14.27,161400.0
2014-06-23 15:40:00,14.27,14.27,14.26,14.27,160200.0,14.27,14.27,14.26,14.27,160200.0
2014-06-23 15:50:00,14.27,14.28,14.27,14.27,263400.0,14.27,14.28,14.27,14.27,263400.0
2014-06-24 09:30:00,14.16,14.22,14.13,14.16,142200.0,14.16,14.22,14.13,14.16,142200.0
2014-06-24 09:40:00,14.16,14.24,14.16,14.18,68400.0,14.16,14.24,14.16,14.18,68400.0
2014-06-24 09:50:00,14.17,14.24,14.17,14.24,67800.0,14.17,14.24,14.17,14.24,67800.0
2014-06-24 10:00:00,14.24,14.28,14.22,14.24,96600.0,14.24,14.28,14.22,14.24,96600.0
2014-06-24 10:10:00,14.24,14.26,14.23,14.23,69600.0,14.24,14.26,14.23,14.23,69600.0
2014-06-24 10:20:00,14.24,14.27,14.22,14.26,38400.0,14.24,14.27,14.22,14.26,38400.0
2014-06-24 10:30:00,14.27,14.28,14.24,14.24,122400.0,14.27,14.28,14.24,14.24,122400.0
2014-06-24 10:40:00,14.24,14.28,14.23,14.28,51000.0,14.24,14.28,14.23,14.28,51000.0
2014-06-24 10:50:00,14.28,14.31,14.28,14.3,88800.0,14.28,14.31,14.28,14.3,88800.0
2014-06-24 11:00:00,14.3,14.31,14.28,14.29,66000.0,14.3,14.31,14.28,14.29,66000.0
2014-06-24 11:10:00,14.3,14.31,14.29,14.29,34800.0,14.3,14.31,14.29,14.29,34800.0
2014-06-24 11:20:00,14.29,14.29,14.26,14.27,91200.0,14.29,14.29,14.26,14.27,91200.0
2014-06-24 11:30:00,14.27,14.28,14.25,14.25,42600.0,14.27,14.28,14.25,14.25,42600.0
2014-06-24 11:40:00,14.26,14.27,14.25,14.25,24600.0,14.26,14.27,14.25,14.25,24600.0
2014-06-24 11:50:00,14.25,14.26,14.25,14.25,25800.0,14.25,14.26,14.25,14.25,25800.0
2014-06-24 12:00:00,14.25,14.25,14.23,14.23,35400.0,14.25,14.25,14.23,14.23,35400.0
2014-06-24 12:10:00,14.23,14.24,14.22,14.23,28200.0,14.23,14.24,14.22,14.23,28200.0
2014-06-24 12:20:00,14.23,14.24,14.22,14.23,21000.0,14.23,14.24,14.22,14.23,21000.0
2014-06-24 12:30:00,14.23,14.24,14.22,14.23,24000.0,14.23,14.24,14.22,14.23,24000.0
2014-06-24 12:40:00,14.23,14.23,14.22,14.23,39000.0,14.23,14.23,14.22,14.23,39000.0
2014-06-24 12:50:00,14.23,14.24,14.23,14.23,34800.0,14.23,14.24,14.23,14.23,34800.0
2014-06-24 13:00:00,14.24,14.24,14.22,14.22,73200.0,14.24,14.24,14.22,14.22,73200.0
2014-06-24 13:10:00,14.22,14.23,14.21,14.21,40200.0,14.22,14.23,14.21,14.21,40200.0
2014-06-24 13:20:00,14.21,14.21,14.2,14.2,63000.0,14.21,14.21,14.2,14.2,63000.0
2014-06-24 13:30:00,14.2,14.22,14.2,14.22,100200.0,14.2,14.22,14.2,14.22,100200.0
2014-06-24 13:40:00,14.22,14.22,14.2,14.21,59400.0,14.22,14.22,14.2,14.21,59400.0
2014-06-24 13:50:00,14.21,14.21,14.19,14.2,36600.0,14.21,14.21,14.19,14.2,36600.0
2014-06-24 14:00:00,14.2,14.22,14.2,14.2,55800.0,14.2,14.22,14.2,14.2,55800.0
2014-06-24 14:10:00,14.2,14.21,14.2,14.21,28800.0,14.2,14.21,14.2,14.21,28800.0
2014-06-24 14:20:00,14.21,14.21,14.19,14.19,35400.0,14.21,14.21,14.19,14.19,35400.0
2014-06-24 14:30:00,14.19,14.19,14.18,14.19,46200.0,14.19,14.19,14.18,14.19,46200.0
2014-06-24 14:40:00,14.19,14.2,14.18,14.19,33000.0,14.19,14.2,14.18,14.19,33000.0
2014-06-24 14:50:00,14.19,14.2,14.19,14.19,53400.0,14.19,14.2,14.19,14.19,53400.0
2014-06-24 15:00:00,14.19,14.19,14.17,14.17,117000.0,14.19,14.19,14.17,14.17,117000.0
2014-06-24 15:10:00,14.17,14.17,14.15,14.15,73800.0,14.17,14.17,14.15,14.15,73800.0
2014-06-24 15:20:00,14.15,14.16,14.14,14.15,72000.0,14.15,14.16,14.14,14.15,72000.0
2014-06-24 15:30:00,14.15,14.16,14.13,14.14,69000.0,14.15,14.16,14.13,14.14,69000.0
2014-06-24 15:40:00,14.14,14.16,14.14,14.15,283800.0,14.14,14.16,14.14,14.15,283800.0
2014-06-24 15:50:00,14.15,14.15,14.13,14.13,366000.0,14.15,14.15,14.13,14.13,366000.0
2014-06-25 09:30:00,14.17,14.35,14.13,14.29,193200.0,14.17,14.35,14.13,14.29,193200.0
2014-06-25 09:40:00,14.29,14.4,14.27,14.28,537000.0,14.29,14.4,14.27,14.28,537000.0
2014-06-25 09:50:00,14.31,14.31,14.27,14.27,91200.0,14.31,14.31,14.27,14.27,91200.0
2014-06-25 10:00:00,14.27,14.3,14.23,14.26,178800.0,14.27,14.3,14.23,14.26,178800.0
2014-06-25 10:10:00,14.24,14.26,14.23,14.24,72000.0,14.24,14.26,14.23,14.24,72000.0
2014-06-25 10:20:00,14.23,14.24,14.21,14.22,19800.0,14.23,14.24,14.21,14.22,19800.0
2014-06-25 10:30:00,14.22,14.22,14.17,14.17,57000.0,14.22,14.22,14.17,14.17,57000.0
2014-06-25 10:40:00,14.17,14.17,14.15,14.16,29400.0,14.17,14.17,14.15,14.16,29400.0
2014-06-25 10:50:00,14.16,14.17,14.15,14.16,31200.0,14.16,14.17,14.15,14.16,31200.0
2014-06-25 11:00:00,14.16,14.16,14.15,14.15,22800.0,14.16,14.16,14.15,14.15,22800.0
2014-06-25 11:10:00,14.14,14.16,14.13,14.14,31800.0,14.14,14.16,14.13,14.14,31800.0
2014-06-25 11:20:00,14.13,14.14,14.1,14.1,79800.0,14.13,14.14,14.1,14.1,79800.0
2014-06-25 11:30:00,14.1,14.11,14.08,14.09,35400.0,14.1,14.11,14.08,14.09,35400.0
2014-06-25 11:40:00,14.1,14.12,14.09,14.09,42600.0,14.1,14.12,14.09,14.09,42600.0
2014-06-25 11:50:00,14.08,14.1,14.08,14.09,31200.0,14.08,14.1,14.08,14.09,31200.0
2014-06-25 12:00:00,14.08,14.1,14.08,14.09,41400.0,14.08,14.1,14.08,14.09,41400.0
2014-06-25 12:10:00,14.09,14.12,14.09,14.1,35400.0,14.09,14.12,14.09,14.1,35400.0
2014-06-25 12:20:00,14.11,14.11,14.1,14.11,28200.0,14.11,14.11,14.1,14.11,28200.0
2014-06-25 12:30:00,14.11,14.13,14.11,14.13,12600.0,14.11,14.13,14.11,14.13,12600.0
2014-06-25 12:40:00,14.13,14.13,14.12,14.12,70800.0,14.13,14.13,14.12,14.12,70800.0
2014-06-25 12:50:00,14.12,14.12,14.12,14.12,40200.0,14.12,14.12,14.12,14.12,40200.0
2014-06-25 13:00:00,14.12,14.15,14.12,14.12,37200.0,14.12,14.15,14.12,14.12,37200.0
2014-06-25 13:10:00,14.13,14.13,14.12,14.13,13800.0,14.13,14.13,14.12,14.13,13800.0
2014-06-25 13:20:00,14.14,14.15,14.12,14.12,37800.0,14.14,14.15,14.12,14.12,37800.0
2014-06-25 13:30:00,14.12,14.14,14.12,14.12,49800.0,14.12,14.14,14.12,14.12,49800.0
2014-06-25 13:40:00,14.12,14.13,14.11,14.12,58200.0,14.12,14.13,14.11,14.12,58200.0
2014-06-25 13:50:00,14.12,14.13,14.12,14.12,40800.0,14.12,14.13,14.12,14.12,40800.0
2014-06-25 14:00:00,14.12,14.13,14.11,14.13,89400.0,14.12,14.13,14.11,14.13,89400.0
2014-06-25 14:10:00,14.13,14.13,14.11,14.13,68400.0,14.13,14.13,14.11,14.13,68400.0
2014-06-25 14:20:00,14.12,14.14,14.12,14.13,65400.0,14.12,14.14,14.12,14.13,65400.0
2014-06-25 14:30:00,14.13,14.14,14.12,14.14,82200.0,14.13,14.14,14.12,14.14,82200.0
2014-06-25 14:40:00,14.14,14.14,14.12,14.13,94800.0,14.14,14.14,14.12,14.13,94800.0
2014-06-25 14:50:00,14.13,14.13,14.12,14.12,41400.0,14.13,14.13,14.12,14.12,41400.0
2014-06-25 15:00:00,14.13,14.14,14.13,14.14,46800.0,14.13,14.14,14.13,14.14,46800.0
2014-06-25 15:10:00,14.13,14.14,14.12,14.13,36000.0,14.13,14.14,14.12,14.13,36000.0
2014-06-25 15:20:00,14.13,14.14,14.13,14.13,61200.0,14.13,14.14,14.13,14.13,61200.0
2014-06-25 15:30:00,14.13,14.16,14.13,14.16,67800.0,14.13,14.16,14.13,14.16,67800.0
2014-06-25 15:40:00,14.16,14.17,14.13,14.13,126000.0,14.16,14.17,14.13,14.13,126000.0
2014-06-25 15:50:00,14.14,14.14,14.12,14.12,420000.0,14.14,14.14,14.12,14.12,420000.0
2014-06-26 09:30:00,14.15,14.26,14.13,14.26,244800.0,14.15,14.26,14.13,14.26,244800.0
2014-06-26 09:40:00,14.25,14.26,14.23,14.24,45000.0,14.25,14.26,14.23,14.24,45000.0
2014-06-26 09:50:00,14.22,14.24,14.18,14.22,59400.0,14.22,14.24,14.18,14.22,59400.0
2014-06-26 10:00:00,14.21,14.23,14.21,14.22,73200.0,14.21,14.23,14.21,14.22,73200.0
2014-06-26 10:10:00,14.22,14.24,14.21,14.21,60600.0,14.22,14.24,14.21,14.21,60600.0
2014-06-26 10:20:00,14.21,14.22,14.21,14.22,32400.0,14.21,14.22,14.21,14.22,32400.0
2014-06-26 10:30:00,14.21,14.23,14.21,14.22,84000.0,14.21,14.23,14.21,14.22,84000.0
2014-06-26 10:40:00,14.23,14.26,14.22,14.23,77400.0,14.23,14.26,14.22,14.23,77400.0
2014-06-26 10:50:00,14.23,14.24,14.22,14.24,44400.0,14.23,14.24,14.22,14.24,44400.0
2014-06-26 11:00:00,14.24,14.26,14.24,14.26,38400.0,14.24,14.26,14.24,14.26,38400.0
2014-06-26 11:10:00,14.25,14.25,14.23,14.24,63000.0,14.25,14.25,14.23,14.24,63000.0
2014-06-26 11:20:00,14.24,14.25,14.24,14.25,24000.0,14.24,14.25,14.24,14.25,24000.0
2014-06-26 11:30:00,14.25,14.26,14.24,14.26,32400.0,14.25,14.26,14.24,14.26,32400.0
2014-06-26 11:40:00,14.26,14.28,14.26,14.28,61200.0,14.26,14.28,14.26,14.28,61200.0
2014-06-26 11:50:00,14.28,14.28,14.26,14.26,31200.0,14.28,14.28,14.26,14.26,31200.0
2014-06-26 12:00:00,14.26,14.28,14.26,14.28,21600.0,14.26,14.28,14.26,14.28,21600.0
2014-06-26 12:10:00,14.27,14.28,14.26,14.26,22200.0,14.27,14.28,14.26,14.26,22200.0
2014-06-26 12:20:00,14.26,14.27,14.26,14.26,26400.0,14.26,14.27,14.26,14.26,26400.0
2014-06-26 12:30:00,14.26,14.28,14.26,14.28,30000.0,14.26,14.28,14.26,14.28,30000.0
2014-06-26 12:40:00,14.27,14.3,14.27,14.29,84000.0,14.27,14.3,14.27,14.29,84000.0
2014-06-26 12:50:00,14.3,14.3,14.27,14.3,86400.0,14.3,14.3,14.27,14.3,86400.0
2014-06-26 13:00:00,14.28,14.29,14.27,14.28,22800.0,14.28,14.29,14.27,14.28,22800.0
2014-06-26 13:10:00,14.29,14.29,14.28,14.28,15600.0,14.29,14.29,14.28,14.28,15600.0
2014-06-26 13:20:00,14.28,14.31,14.28,14.29,45000.0,14.28,14.31,14.28,14.29,45000.0
2014-06-26 13:30:00,14.29,14.29,14.28,14.29,19800.0,14.29,14.29,14.28,14.29,19800.0
2014-06-26 13:40:00,14.29,14.29,14.28,14.29,17400.0,14.29,14.29,14.28,14.29,17400.0
2014-06-26 13:50:00,14.28,14.28,14.27,14.27,19200.0,14.28,14.28,14.27,14.27,19200.0
2014-06-26 14:00:00,14.27,14.28,14.27,14.28,22200.0,14.27,14.28,14.27,14.28,22200.0
2014-06-26 14:10:00,14.28,14.28,14.27,14.27,27000.0,14.28,14.28,14.27,14.27,27000.0
2014-06-26 14:20:00,14.27,14.28,14.27,14.28,19200.0,14.27,14.28,14.27,14.28,19200.0
2014-06-26 14:30:00,14.28,14.28,14.27,14.27,15600.0,14.28,14.28,14.27,14.27,15600.0
2014-06-26 14:40:00,14.27,14.28,14.27,14.28,19800.0,14.27,14.28,14.27,14.28,19800.0
2014-06-26 14:50:00,14.28,14.28,14.28,14.28,20400.0,14.28,14.28,14.28,14.28,20400.0
2014-06-26 15:00:00,14.27,14.29,14.27,14.28,37200.0,14.27,14.29,14.27,14.28,37200.0
2014-06-26 15:10:00,14.28,14.28,14.27,14.27,34200.0,14.28,14.28,14.27,14.27,34200.0
2014-06-26 15:20:00,14.27,14.28,14.27,14.28,64800.0,14.27,14.28,14.27,14.28,64800.0
2014-06-26 15:30:00,14.28,14.31,14.28,14.31,79200.0,14.28,14.31,14.28,14.31,79200.0
2014-06-26 15:40:00,14.31,14.31,14.3,14.3,169200.0,14.31,14.31,14.3,14.3,169200.0
2014-06-26 15:50:00,14.3,14.32,14.3,14.32,216600.0,14.3,14.32,14.3,14.32,216600.0
2014-06-27 09:30:00,14.29,14.35,14.28,14.33,198600.0,14.29,14.35,14.28,14.33,198600.0
2014-06-27 09:40:00,14.33,14.4,14.33,14.39,99000.0,14.33,14.4,14.33,14.39,99000.0
2014-06-27 09:50:00,14.39,14.43,14.39,14.41,177600.0,14.39,14.43,14.39,14.41,177600.0
2014-06-27 10:00:00,14.42,14.46,14.42,14.45,157200.0,14.42,14.46,14.42,14.45,157200.0
2014-06-27 10:10:00,14.46,14.46,14.45,14.45,117000.0,14.46,14.46,14.45,14.45,117000.0
2014-06-27 10:20:00,14.45,14.48,14.45,14.46,85800.0,14.45,14.48,14.45,14.46,85800.0
2014-06-27 10:30:00,14.46,14.49,14.46,14.49,54600.0,14.46,14.49,14.46,14.49,54600.0
2014-06-27 10:40:00,14.49,14.49,14.47,14.49,114000.0,14.49,14.49,14.47,14.49,114000.0
2014-06-27 10:50:00,14.49,14.5,14.49,14.49,118200.0,14.49,14.5,14.49,14.49,118200.0
2014-06-27 11:00:00,14.49,14.49,14.47,14.48,76200.0,14.49,14.49,14.47,14.48,76200.0
2014-06-27 11:10:00,14.48,14.49,14.48,14.49,43200.0,14.48,14.49,14.48,14.49,43200.0
2014-06-27 11:20:00,14.49,14.54,14.49,14.53,495600.0,14.49,14.54,14.49,14.53,495600.0
2014-06-27 11:30:00,14.53,14.56,14.52,14.55,107400.0,14.53,14.56,14.52,14.55,107400.0
2014-06-27 11:40:00,14.56,14.6,14.56,14.6,229800.0,14.56,14.6,14.56,14.6,229800.0
2014-06-27 11:50:00,14.6,14.61,14.58,14.61,163800.0,14.6,14.61,14.58,14.61,163800.0
2014-06-27 12:00:00,14.61,14.61,14.59,14.6,67800.0,14.61,14.61,14.59,14.6,67800.0
2014-06-27 12:10:00,14.6,14.61,14.59,14.61,76800.0,14.6,14.61,14.59,14.61,76800.0
2014-06-27 12:20:00,14.61,14.66,14.61,14.65,191400.0,14.61,14.66,14.61,14.65,191400.0
2014-06-27 12:30:00,14.65,14.69,14.65,14.69,277200.0,14.65,14.69,14.65,14.69,277200.0
2014-06-27 12:40:00,14.68,14.68,14.66,14.68,213000.0,14.68,14.68,14.66,14.68,213000.0
2014-06-27 12:50:00,14.68,14.7,14.67,14.7,268800.0,14.68,14.7,14.67,14.7,268800.0
2014-06-27 13:00:00,14.7,14.7,14.64,14.65,180000.0,14.7,14.7,14.64,14.65,180000.0
2014-06-27 13:10:00,14.65,14.67,14.62,14.63,237600.0,14.65,14.67,14.62,14.63,237600.0
2014-06-27 13:20:00,14.63,14.65,14.62,14.65,112800.0,14.63,14.65,14.62,14.65,112800.0
2014-06-27 13:30:00,14.65,14.65,14.59,14.59,121200.0,14.65,14.65,14.59,14.59,121200.0
2014-06-27 13:40:00,14.59,14.6,14.58,14.6,172800.0,14.59,14.6,14.58,14.6,172800.0
2014-06-27 13:50:00,14.6,14.63,14.6,14.62,117600.0,14.6,14.63,14.6,14.62,117600.0
2014-06-27 14:00:00,14.62,14.63,14.59,14.59,144000.0,14.62,14.63,14.59,14.59,144000.0
2014-06-27 14:10:00,14.59,14.6,14.58,14.6,183600.0,14.59,14.6,14.58,14.6,183600.0
2014-06-27 14:20:00,14.6,14.64,14.6,14.6,241800.0,14.6,14.64,14.6,14.6,241800.0
2014-06-27 14:30:00,14.6,14.61,14.58,14.6,225000.0,14.6,14.61,14.58,14.6,225000.0
2014-06-27 14:40:00,14.6,14.6,14.56,14.56,157800.0,14.6,14.6,14.56,14.56,157800.0
2014-06-27 14:50:00,14.56,14.58,14.55,14.57,139200.0,14.56,14.58,14.55,14.57,139200.0
2014-06-27 15:00:00,14.57,14.6,14.57,14.59,172800.0,14.57,14.6,14.57,14.59,172800.0
2014-06-27 15:10:00,14.6,14.65,14.6,14.63,175200.0,14.6,14.65,14.6,14.63,175200.0
2014-06-27 15:20:00,14.63,14.67,14.63,14.66,206400.0,14.63,14.67,14.63,14.66,206400.0
2014-06-27 15:30:00,14.65,14.67,14.64,14.66,357600.0,14.65,14.67,14.64,14.66,357600.0
2014-06-27 15:40:00,14.66,14.67,14.65,14.65,471600.0,14.66,14.67,14.65,14.65,471600.0
2014-06-27 15:50:00,14.65,14.66,14.64,14.65,734400.0,14.65,14.66,14.64,14.65,734400.0
2014-06-30 09:30:00,14.61,14.65,14.54,14.55,102600.0,14.61,14.65,14.54,14.55,102600.0
2014-06-30 09:40:00,14.54,14.55,14.49,14.51,127800.0,14.54,14.55,14.49,14.51,127800.0
2014-06-30 09:50:00,14.51,14.51,14.43,14.43,292800.0,14.51,14.51,14.43,14.43,292800.0
2014-06-30 10:00:00,14.44,14.47,14.43,14.44,98400.0,14.44,14.47,14.43,14.44,98400.0
2014-06-30 10:10:00,14.44,14.45,14.43,14.45,77400.0,14.44,14.45,14.43,14.45,77400.0
2014-06-30 10:20:00,14.45,14.45,14.4,14.42,97200.0,14.45,14.45,14.4,14.42,97200.0
2014-06-30 10:30:00,14.42,14.42,14.38,14.38,55200.0,14.42,14.42,14.38,14.38,55200.0
2014-06-30 10:40:00,14.38,14.41,14.36,14.41,93600.0,14.38,14.41,14.36,14.41,93600.0
2014-06-30 10:50:00,14.41,14.42,14.39,14.41,104400.0,14.41,14.42,14.39,14.41,104400.0
2014-06-30 11:00:00,14.41,14.41,14.37,14.37,88800.0,14.41,14.41,14.37,14.37,88800.0
2014-06-30 11:10:00,14.37,14.38,14.33,14.36,140400.0,14.37,14.38,14.33,14.36,140400.0
2014-06-30 11:20:00,14.36,14.41,14.35,14.41,124800.0,14.36,14.41,14.35,14.41,124800.0
2014-06-30 11:30:00,14.41,14.41,14.38,14.39,190800.0,14.41,14.41,14.38,14.39,190800.0
2014-06-30 11:40:00,14.39,14.39,14.37,14.38,132600.0,14.39,14.39,14.37,14.38,132600.0
2014-06-30 11:50:00,14.38,14.39,14.37,14.38,61800.0,14.38,14.39,14.37,14.38,61800.0
2014-06-30 12:00:00,14.38,14.4,14.38,14.38,60000.0,14.38,14.4,14.38,14.38,60000.0
2014-06-30 12:10:00,14.38,14.4,14.38,14.39,95400.0,14.38,14.4,14.38,14.39,95400.0
2014-06-30 12:20:00,14.39,14.42,14.39,14.41,58200.0,14.39,14.42,14.39,14.41,58200.0
2014-06-30 12:30:00,14.41,14.41,14.39,14.4,39000.0,14.41,14.41,14.39,14.4,39000.0
2014-06-30 12:40:00,14.4,14.41,14.39,14.39,42600.0,14.4,14.41,14.39,14.39,42600.0
2014-06-30 12:50:00,14.39,14.39,14.37,14.37,28800.0,14.39,14.39,14.37,14.37,28800.0
2014-06-30 13:00:00,14.37,14.37,14.35,14.36,69600.0,14.37,14.37,14.35,14.36,69600.0
2014-06-30 13:10:00,14.36,14.38,14.36,14.37,43800.0,14.36,14.38,14.36,14.37,43800.0
2014-06-30 13:20:00,14.37,14.37,14.37,14.37,40800.0,14.37,14.37,14.37,14.37,40800.0
2014-06-30 13:30:00,14.37,14.37,14.36,14.36,77400.0,14.37,14.37,14.36,14.36,77400.0
2014-06-30 13:40:00,14.36,14.37,14.36,14.36,54600.0,14.36,14.37,14.36,14.36,54600.0
2014-06-30 13:50:00,14.36,14.36,14.34,14.34,84600.0,14.36,14.36,14.34,14.34,84600.0
2014-06-30 14:00:00,14.34,14.36,14.34,14.34,69000.0,14.34,14.36,14.34,14.34,69000.0
2014-06-30 14:10:00,14.34,14.35,14.33,14.33,106800.0,14.34,14.35,14.33,14.33,106800.0
2014-06-30 14:20:00,14.33,14.34,14.32,14.33,190800.0,14.33,14.34,14.32,14.33,190800.0
2014-06-30 14:30:00,14.33,14.33,14.32,14.33,76200.0,14.33,14.33,14.32,14.33,76200.0
2014-06-30 14:40:00,14.33,14.34,14.32,14.32,114600.0,14.33,14.34,14.32,14.32,114600.0
2014-06-30 14:50:00,14.32,14.33,14.3,14.3,74400.0,14.32,14.33,14.3,14.3,74400.0
2014-06-30 15:00:00,14.31,14.33,14.31,14.33,58800.0,14.31,14.33,14.31,14.33,58800.0
2014-06-30 15:10:00,14.32,14.34,14.31,14.31,125400.0,14.32,14.34,14.31,14.31,125400.0
2014-06-30 15:20:00,14.31,14.33,14.31,14.32,93000.0,14.31,14.33,14.31,14.32,93000.0
2014-06-30 15:30:00,14.32,14.32,14.3,14.3,96600.0,14.32,14.32,14.3,14.3,96600.0
2014-06-30 15:40:00,14.31,14.31,14.29,14.3,291600.0,14.31,14.31,14.29,14.3,291600.0
2014-06-30 15:50:00,14.3,14.31,14.29,14.31,445800.0,14.3,14.31,14.29,14.31,445800.0
2014-07-01 09:30:00,14.35,14.46,14.35,14.43,55200.0,14.35,14.46,14.35,14.43,55200.0
2014-07-01 09:40:00,14.43,14.45,14.36,14.37,188400.0,14.43,14.45,14.36,14.37,188400.0
2014-07-01 09:50:00,14.36,14.42,14.35,14.4,74400.0,14.36,14.42,14.35,14.4,74400.0
2014-07-01 10:00:00,14.42,14.43,14.39,14.42,75600.0,14.42,14.43,14.39,14.42,75600.0
2014-07-01 10:10:00,14.42,14.43,14.4,14.43,49200.0,14.42,14.43,14.4,14.43,49200.0
2014-07-01 10:20:00,14.43,14.44,14.42,14.43,49800.0,14.43,14.44,14.42,14.43,49800.0
2014-07-01 10:30:00,14.43,14.45,14.43,14.44,51600.0,14.43,14.45,14.43,14.44,51600.0
2014-07-01 10:40:00,14.44,14.46,14.43,14.46,78600.0,14.44,14.46,14.43,14.46,78600.0
2014-07-01 10:50:00,14.46,14.47,14.45,14.45,67800.0,14.46,14.47,14.45,14.45,67800.0
2014-07-01 11:00:00,14.46,14.46,14.44,14.46,101400.0,14.46,14.46,14.44,14.46,101400.0
2014-07-01 11:10:00,14.45,14.46,14.45,14.46,48000.0,14.45,14.46,14.45,14.46,48000.0
2014-07-01 11:20:00,14.46,14.48,14.45,14.48,68400.0,14.46,14.48,14.45,14.48,68400.0
2014-07-01 11:30:00,14.48,14.49,14.47,14.49,83400.0,14.48,14.49,14.47,14.49,83400.0
2014-07-01 11:40:00,14.49,14.5,14.49,14.5,64200.0,14.49,14.5,14.49,14.5,64200.0
2014-07-01 11:50:00,14.5,14.51,14.49,14.51,87000.0,14.5,14.51,14.49,14.51,87000.0
2014-07-01 12:00:00,14.51,14.51,14.49,14.5,134400.0,14.51,14.51,14.49,14.5,134400.0
2014-07-01 12:10:00,14.5,14.52,14.5,14.51,35400.0,14.5,14.52,14.5,14.51,35400.0
2014-07-01 12:20:00,14.51,14.52,14.51,14.51,76800.0,14.51,14.52,14.51,14.51,76800.0
2014-07-01 12:30:00,14.51,14.54,14.51,14.53,232200.0,14.51,14.54,14.51,14.53,232200.0
2014-07-01 12:40:00,14.53,14.54,14.52,14.54,48600.0,14.53,14.54,14.52,14.54,48600.0
2014-07-01 12:50:00,14.54,14.54,14.52,14.53,86400.0,14.54,14.54,14.52,14.53,86400.0
2014-07-01 13:00:00,14.52,14.54,14.52,14.53,33000.0,14.52,14.54,14.52,14.53,33000.0
2014-07-01 13:10:00,14.53,14.53,14.5,14.52,204600.0,14.53,14.53,14.5,14.52,204600.0
2014-07-01 13:20:00,14.52,14.53,14.5,14.5,65400.0,14.52,14.53,14.5,14.5,65400.0
2014-07-01 13:30:00,14.5,14.51,14.49,14.49,38400.0,14.5,14.51,14.49,14.49,38400.0
2014-07-01 13:40:00,14.5,14.51,14.49,14.51,34200.0,14.5,14.51,14.49,14.51,34200.0
2014-07-01 13:50:00,14.51,14.53,14.51,14.53,42000.0,14.51,14.53,14.51,14.53,42000.0
2014-07-01 14:00:00,14.52,14.53,14.52,14.52,46200.0,14.52,14.53,14.52,14.52,46200.0
2014-07-01 14:10:00,14.53,14.53,14.52,14.52,49200.0,14.53,14.53,14.52,14.52,49200.0
2014-07-01 14:20:00,14.52,14.52,14.52,14.52,50400.0,14.52,14.52,14.52,14.52,50400.0
2014-07-01 14:30:00,14.52,14.53,14.52,14.52,46200.0,14.52,14.53,14.52,14.52,46200.0
2014-07-01 14:40:00,14.53,14.53,14.53,14.53,58800.0,14.53,14.53,14.53,14.53,58800.0
2014-07-01 14:50:00,14.53,14.53,14.52,14.53,81600.0,14.53,14.53,14.52,14.53,81600.0
2014-07-01 15:00:00,14.53,14.53,14.51,14.52,122400.0,14.53,14.53,14.51,14.52,122400.0
2014-07-01 15:10:00,14.52,14.54,14.51,14.53,106800.0,14.52,14.54,14.51,14.53,106800.0
2014-07-01 15:20:00,14.53,14.54,14.53,14.54,93600.0,14.53,14.54,14.53,14.54,93600.0
2014-07-01 15:30:00,14.54,14.54,14.54,14.54,109200.0,14.54,14.54,14.54,14.54,109200.0
2014-07-01 15:40:00,14.54,14.54,14.53,14.53,138000.0,14.54,14.54,14.53,14.53,138000.0
2014-07-01 15:50:00,14.54,14.54,14.52,14.52,274200.0,14.54,14.54,14.52,14.52,274200.0
2014-07-02 09:30:00,14.51,14.56,14.5,14.53,60000.0,14.51,14.56,14.5,14.53,60000.0
2014-07-02 09:40:00,14.53,14.57,14.51,14.54,73200.0,14.53,14.57,14.51,14.54,73200.0
2014-07-02 09:50:00,14.54,14.56,14.52,14.56,94800.0,14.54,14.56,14.52,14.56,94800.0
2014-07-02 10:00:00,14.56,14.56,14.53,14.54,91800.0,14.56,14.56,14.53,14.54,91800.0
2014-07-02 10:10:00,14.54,14.56,14.53,14.56,58200.0,14.54,14.56,14.53,14.56,58200.0
2014-07-02 10:20:00,14.56,14.56,14.55,14.56,27600.0,14.56,14.56,14.55,14.56,27600.0
2014-07-02 10:30:00,14.56,14.56,14.55,14.56,28800.0,14.56,14.56,14.55,14.56,28800.0
2014-07-02 10:40:00,14.56,14.58,14.56,14.57,36000.0,14.56,14.58,14.56,14.57,36000.0
2014-07-02 10:50:00,14.57,14.58,14.56,14.57,85200.0,14.57,14.58,14.56,14.57,85200.0
2014-07-02 11:00:00,14.57,14.58,14.56,14.58,31800.0,14.57,14.58,14.56,14.58,31800.0
2014-07-02 11:10:00,14.57,14.58,14.57,14.57,34800.0,14.57,14.58,14.57,14.57,34800.0
2014-07-02 11:20:00,14.57,14.59,14.56,14.57,33600.0,14.57,14.59,14.56,14.57,33600.0
2014-07-02 11:30:00,14.58,14.59,14.58,14.59,24600.0,14.58,14.59,14.58,14.59,24600.0
2014-07-02 11:40:00,14.58,14.59,14.58,14.59,31800.0,14.58,14.59,14.58,14.59,31800.0
2014-07-02 11:50:00,14.59,14.59,14.58,14.58,64200.0,14.59,14.59,14.58,14.58,64200.0
2014-07-02 12:00:00,14.58,14.6,14.58,14.59,39600.0,14.58,14.6,14.58,14.59,39600.0
2014-07-02 12:10:00,14.59,14.6,14.59,14.59,28800.0,14.59,14.6,14.59,14.59,28800.0
2014-07-02 12:20:00,14.59,14.6,14.58,14.59,34200.0,14.59,14.6,14.58,14.59,34200.0
2014-07-02 12:30:00,14.59,14.59,14.58,14.59,31800.0,14.59,14.59,14.58,14.59,31800.0
2014-07-02 12:40:00,14.59,14.6,14.59,14.59,31800.0,14.59,14.6,14.59,14.59,31800.0
2014-07-02 12:50:00,14.6,14.6,14.58,14.6,46200.0,14.6,14.6,14.58,14.6,46200.0
2014-07-02 13:00:00,14.6,14.6,14.58,14.59,19800.0,14.6,14.6,14.58,14.59,19800.0
2014-07-02 13:10:00,14.59,14.59,14.58,14.59,35400.0,14.59,14.59,14.58,14.59,35400.0
2014-07-02 13:20:00,14.59,14.6,14.59,14.6,33000.0,14.59,14.6,14.59,14.6,33000.0
2014-07-02 13:30:00,14.59,14.6,14.59,14.59,35400.0,14.59,14.6,14.59,14.59,35400.0
2014-07-02 13:40:00,14.58,14.6,14.58,14.6,42600.0,14.58,14.6,14.58,14.6,42600.0
2014-07-02 13:50:00,14.59,14.63,14.59,14.63,96600.0,14.59,14.63,14.59,14.63,96600.0
2014-07-02 14:00:00,14.62,14.62,14.6,14.61,40800.0,14.62,14.62,14.6,14.61,40800.0
2014-07-02 14:10:00,14.61,14.63,14.6,14.63,63000.0,14.61,14.63,14.6,14.63,63000.0
2014-07-02 14:20:00,14.63,14.64,14.62,14.64,61800.0,14.63,14.64,14.62,14.64,61800.0
2014-07-02 14:30:00,14.64,14.65,14.63,14.64,61200.0,14.64,14.65,14.63,14.64,61200.0
2014-07-02 14:40:00,14.64,14.65,14.64,14.64,85800.0,14.64,14.65,14.64,14.64,85800.0
2014-07-02 14:50:00,14.64,14.66,14.64,14.66,81000.0,14.64,14.66,14.64,14.66,81000.0
2014-07-02 15:00:00,14.65,14.66,14.64,14.65,116400.0,14.65,14.66,14.64,14.65,116400.0
2014-07-02 15:10:00,14.65,14.66,14.65,14.65,103800.0,14.65,14.66,14.65,14.65,103800.0
2014-07-02 15:20:00,14.65,14.65,14.62,14.62,159600.0,14.65,14.65,14.62,14.62,159600.0
2014-07-02 15:30:00,14.62,14.62,14.6,14.6,200400.0,14.62,14.62,14.6,14.6,200400.0
2014-07-02 15:40:00,14.6,14.61,14.59,14.6,201600.0,14.6,14.61,14.59,14.6,201600.0
2014-07-02 15:50:00,14.6,14.63,14.6,14.63,333000.0,14.6,14.63,14.6,14.63,333000.0
2014-07-03 09:30:00,14.62,14.63,14.59,14.6,121200.0,14.62,14.63,14.59,14.6,121200.0
2014-07-03 09:40:00,14.61,14.65,14.6,14.6,117000.0,14.61,14.65,14.6,14.6,117000.0
2014-07-03 09:50:00,14.59,14.64,14.59,14.61,58200.0,14.59,14.64,14.59,14.61,58200.0
2014-07-03 10:00:00,14.62,14.65,14.61,14.64,51000.0,14.62,14.65,14.61,14.64,51000.0
2014-07-03 10:10:00,14.63,14.63,14.61,14.62,93600.0,14.63,14.63,14.61,14.62,93600.0
2014-07-03 10:20:00,14.62,14.62,14.6,14.61,61800.0,14.62,14.62,14.6,14.61,61800.0
2014-07-03 10:30:00,14.61,14.62,14.6,14.61,76800.0,14.61,14.62,14.6,14.61,76800.0
2014-07-03 10:40:00,14.61,14.61,14.6,14.61,66000.0,14.61,14.61,14.6,14.61,66000.0
2014-07-03 10:50:00,14.61,14.61,14.58,14.6,73200.0,14.61,14.61,14.58,14.6,73200.0
2014-07-03 11:00:00,14.6,14.61,14.6,14.61,57600.0,14.6,14.61,14.6,14.61,57600.0
2014-07-03 11:10:00,14.6,14.61,14.6,14.61,61200.0,14.6,14.61,14.6,14.61,61200.0
2014-07-03 11:20:00,14.61,14.63,14.61,14.63,53400.0,14.61,14.63,14.61,14.63,53400.0
2014-07-03 11:30:00,14.63,14.64,14.63,14.64,61800.0,14.63,14.64,14.63,14.64,61800.0
2014-07-03 11:40:00,14.64,14.64,14.62,14.63,58800.0,14.64,14.64,14.62,14.63,58800.0
2014-07-03 11:50:00,14.63,14.63,14.63,14.63,39000.0,14.63,14.63,14.63,14.63,39000.0
2014-07-03 12:00:00,14.63,14.63,14.62,14.63,57000.0,14.63,14.63,14.62,14.63,57000.0
2014-07-03 12:10:00,14.63,14.63,14.62,14.63,48000.0,14.63,14.63,14.62,14.63,48000.0
2014-07-03 12:20:00,14.63,14.63,14.62,14.62,65400.0,14.63,14.63,14.62,14.62,65400.0
2014-07-03 12:30:00,14.63,14.64,14.62,14.64,70200.0,14.63,14.64,14.62,14.64,70200.0
2014-07-03 12:40:00,14.64,14.67,14.64,14.66,150000.0,14.64,14.67,14.64,14.66,150000.0
2014-07-03 12:50:00,14.66,14.7,14.65,14.68,435000.0,14.66,14.7,14.65,14.68,435000.0
2014-07-07 09:30:00,14.58,14.63,14.56,14.59,195000.0,14.58,14.63,14.56,14.59,195000.0
2014-07-07 09:40:00,14.59,14.62,14.59,14.61,64800.0,14.59,14.62,14.59,14.61,64800.0
2014-07-07 09:50:00,14.62,14.62,14.61,14.62,21000.0,14.62,14.62,14.61,14.62,21000.0
2014-07-07 10:00:00,14.62,14.62,14.6,14.61,94200.0,14.62,14.62,14.6,14.61,94200.0
2014-07-07 10:10:00,14.61,14.63,14.61,14.63,137400.0,14.61,14.63,14.61,14.63,137400.0
2014-07-07 10:20:00,14.61,14.62,14.6,14.61,14400.0,14.61,14.62,14.6,14.61,14400.0
2014-07-07 10:30:00,14.61,14.61,14.59,14.59,13800.0,14.61,14.61,14.59,14.59,13800.0
2014-07-07 10:40:00,14.59,14.6,14.57,14.57,31800.0,14.59,14.6,14.57,14.57,31800.0
2014-07-07 10:50:00,14.57,14.57,14.52,14.53,31200.0,14.57,14.57,14.52,14.53,31200.0
2014-07-07 11:00:00,14.52,14.53,14.51,14.52,28200.0,14.52,14.53,14.51,14.52,28200.0
2014-07-07 11:10:00,14.52,14.53,14.52,14.52,17400.0,14.52,14.53,14.52,14.52,17400.0
2014-07-07 11:20:00,14.52,14.54,14.52,14.53,108000.0,14.52,14.54,14.52,14.53,108000.0
2014-07-07 11:30:00,14.53,14.54,14.53,14.54,57600.0,14.53,14.54,14.53,14.54,57600.0
2014-07-07 11:40:00,14.53,14.53,14.53,14.53,103200.0,14.53,14.53,14.53,14.53,103200.0
2014-07-07 11:50:00,14.54,14.54,14.53,14.54,30000.0,14.54,14.54,14.53,14.54,30000.0
2014-07-07 12:00:00,14.54,14.57,14.54,14.56,16800.0,14.54,14.57,14.54,14.56,16800.0
2014-07-07 12:10:00,14.56,14.57,14.56,14.57,10200.0,14.56,14.57,14.56,14.57,10200.0
2014-07-07 12:20:00,14.57,14.59,14.57,14.58,27000.0,14.57,14.59,14.57,14.58,27000.0
2014-07-07 12:30:00,14.58,14.58,14.58,14.58,7800.0,14.58,14.58,14.58,14.58,7800.0
2014-07-07 12:40:00,14.58,14.59,14.58,14.58,20400.0,14.58,14.59,14.58,14.58,20400.0
2014-07-07 12:50:00,14.58,14.58,14.56,14.56,15000.0,14.58,14.58,14.56,14.56,15000.0
2014-07-07 13:00:00,14.56,14.56,14.55,14.56,7200.0,14.56,14.56,14.55,14.56,7200.0
2014-07-07 13:10:00,14.56,14.57,14.56,14.57,16200.0,14.56,14.57,14.56,14.57,16200.0
2014-07-07 13:20:00,14.57,14.57,14.56,14.57,24000.0,14.57,14.57,14.56,14.57,24000.0
2014-07-07 13:30:00,14.57,14.58,14.57,14.58,5400.0,14.57,14.58,14.57,14.58,5400.0
2014-07-07 13:40:00,14.58,14.6,14.58,14.6,24000.0,14.58,14.6,14.58,14.6,24000.0
2014-07-07 13:50:00,14.6,14.6,14.6,14.6,22800.0,14.6,14.6,14.6,14.6,22800.0
2014-07-07 14:00:00,14.6,14.6,14.59,14.6,61800.0,14.6,14.6,14.59,14.6,61800.0
2014-07-07 14:10:00,14.6,14.62,14.6,14.61,198600.0,14.6,14.62,14.6,14.61,198600.0
2014-07-07 14:20:00,14.61,14.62,14.61,14.62,34800.0,14.61,14.62,14.61,14.62,34800.0
2014-07-07 14:30:00,14.62,14.62,14.59,14.59,40800.0,14.62,14.62,14.59,14.59,40800.0
2014-07-07 14:40:00,14.6,14.61,14.6,14.61,14400.0,14.6,14.61,14.6,14.61,14400.0
2014-07-07 14:50:00,14.61,14.61,14.61,14.61,19800.0,14.61,14.61,14.61,14.61,19800.0
2014-07-07 15:00:00,14.61,14.61,14.59,14.6,41400.0,14.61,14.61,14.59,14.6,41400.0
2014-07-07 15:10:00,14.6,14.61,14.6,14.6,30000.0,14.6,14.61,14.6,14.6,30000.0
2014-07-07 15:20:00,14.6,14.6,14.59,14.59,38400.0,14.6,14.6,14.59,14.59,38400.0
2014-07-07 15:30:00,14.59,14.59,14.57,14.58,66600.0,14.59,14.59,14.57,14.58,66600.0
2014-07-07 15:40:00,14.57,14.58,14.56,14.56,103200.0,14.57,14.58,14.56,14.56,103200.0
2014-07-07 15:50:00,14.56,14.58,14.56,14.57,169800.0,14.56,14.58,14.56,14.57,169800.0
2014-07-08 09:30:00,14.51,14.56,14.47,14.51,64800.0,14.51,14.56,14.47,14.51,64800.0
2014-07-08 09:40:00,14.5,14.5,14.46,14.46,60000.0,14.5,14.5,14.46,14.46,60000.0
2014-07-08 09:50:00,14.46,14.5,14.45,14.5,34200.0,14.46,14.5,14.45,14.5,34200.0
2014-07-08 10:00:00,14.5,14.51,14.49,14.51,84600.0,14.5,14.51,14.49,14.51,84600.0
2014-07-08 10:10:00,14.51,14.52,14.5,14.51,34800.0,14.51,14.52,14.5,14.51,34800.0
2014-07-08 10:20:00,14.49,14.51,14.49,14.51,72000.0,14.49,14.51,14.49,14.51,72000.0
2014-07-08 10:30:00,14.5,14.52,14.5,14.51,93000.0,14.5,14.52,14.5,14.51,93000.0
2014-07-08 10:40:00,14.51,14.56,14.51,14.55,147600.0,14.51,14.56,14.51,14.55,147600.0
2014-07-08 10:50:00,14.55,14.56,14.53,14.53,21600.0,14.55,14.56,14.53,14.53,21600.0
2014-07-08 11:00:00,14.53,14.54,14.51,14.51,46200.0,14.53,14.54,14.51,14.51,46200.0
2014-07-08 11:10:00,14.51,14.52,14.5,14.5,32400.0,14.51,14.52,14.5,14.5,32400.0
2014-07-08 11:20:00,14.5,14.5,14.49,14.49,61800.0,14.5,14.5,14.49,14.49,61800.0
2014-07-08 11:30:00,14.5,14.5,14.47,14.49,37800.0,14.5,14.5,14.47,14.49,37800.0
2014-07-08 11:40:00,14.49,14.49,14.47,14.47,24600.0,14.49,14.49,14.47,14.47,24600.0
2014-07-08 11:50:00,14.48,14.49,14.47,14.49,15000.0,14.48,14.49,14.47,14.49,15000.0
2014-07-08 12:00:00,14.48,14.49,14.48,14.49,36000.0,14.48,14.49,14.48,14.49,36000.0
2014-07-08 12:10:00,14.49,14.5,14.48,14.49,39600.0,14.49,14.5,14.48,14.49,39600.0
2014-07-08 12:20:00,14.49,14.51,14.49,14.5,41400.0,14.49,14.51,14.49,14.5,41400.0
2014-07-08 12:30:00,14.51,14.52,14.49,14.49,15000.0,14.51,14.52,14.49,14.49,15000.0
2014-07-08 12:40:00,14.49,14.49,14.48,14.49,16800.0,14.49,14.49,14.48,14.49,16800.0
2014-07-08 12:50:00,14.5,14.52,14.5,14.5,12600.0,14.5,14.52,14.5,14.5,12600.0
2014-07-08 13:00:00,14.51,14.51,14.49,14.5,27000.0,14.51,14.51,14.49,14.5,27000.0
2014-07-08 13:10:00,14.5,14.51,14.5,14.51,36600.0,14.5,14.51,14.5,14.51,36600.0
2014-07-08 13:20:00,14.5,14.51,14.49,14.51,12000.0,14.5,14.51,14.49,14.51,12000.0
2014-07-08 13:30:00,14.51,14.52,14.51,14.51,19800.0,14.51,14.52,14.51,14.51,19800.0
2014-07-08 13:40:00,14.51,14.52,14.51,14.52,32400.0,14.51,14.52,14.51,14.52,32400.0
2014-07-08 13:50:00,14.52,14.52,14.51,14.52,14400.0,14.52,14.52,14.51,14.52,14400.0
2014-07-08 14:00:00,14.51,14.51,14.49,14.49,10200.0,14.51,14.51,14.49,14.49,10200.0
2014-07-08 14:10:00,14.5,14.51,14.49,14.5,21600.0,14.5,14.51,14.49,14.5,21600.0
2014-07-08 14:20:00,14.5,14.51,14.5,14.51,20400.0,14.5,14.51,14.5,14.51,20400.0
2014-07-08 14:30:00,14.51,14.51,14.5,14.5,25200.0,14.51,14.51,14.5,14.5,25200.0
2014-07-08 14:40:00,14.5,14.52,14.5,14.5,45600.0,14.5,14.52,14.5,14.5,45600.0
2014-07-08 14:50:00,14.5,14.51,14.5,14.5,16200.0,14.5,14.51,14.5,14.5,16200.0
2014-07-08 15:00:00,14.5,14.5,14.48,14.49,45600.0,14.5,14.5,14.48,14.49,45600.0
2014-07-08 15:10:00,14.49,14.51,14.48,14.51,29400.0,14.49,14.51,14.48,14.51,29400.0
2014-07-08 15:20:00,14.5,14.5,14.49,14.49,39000.0,14.5,14.5,14.49,14.49,39000.0
2014-07-08 15:30:00,14.49,14.52,14.49,14.52,46800.0,14.49,14.52,14.49,14.52,46800.0
2014-07-08 15:40:00,14.52,14.52,14.5,14.5,163800.0,14.52,14.52,14.5,14.5,163800.0
2014-07-08 15:50:00,14.5,14.51,14.48,14.49,521400.0,14.5,14.51,14.48,14.49,521400.0
2014-07-09 09:30:00,14.52,14.62,14.52,14.56,120600.0,14.52,14.62,14.52,14.56,120600.0
2014-07-09 09:40:00,14.56,14.56,14.49,14.54,75600.0,14.56,14.56,14.49,14.54,75600.0
2014-07-09 09:50:00,14.54,14.56,14.53,14.54,24000.0,14.54,14.56,14.53,14.54,24000.0
2014-07-09 10:00:00,14.54,14.54,14.52,14.53,49200.0,14.54,14.54,14.52,14.53,49200.0
2014-07-09 10:10:00,14.53,14.53,14.51,14.51,28200.0,14.53,14.53,14.51,14.51,28200.0
2014-07-09 10:20:00,14.5,14.53,14.5,14.53,81600.0,14.5,14.53,14.5,14.53,81600.0
2014-07-09 10:30:00,14.53,14.57,14.52,14.57,59400.0,14.53,14.57,14.52,14.57,59400.0
2014-07-09 10:40:00,14.57,14.59,14.57,14.57,25200.0,14.57,14.59,14.57,14.57,25200.0
2014-07-09 10:50:00,14.58,14.58,14.56,14.56,18600.0,14.58,14.58,14.56,14.56,18600.0
2014-07-09 11:00:00,14.57,14.58,14.56,14.57,78000.0,14.57,14.58,14.56,14.57,78000.0
2014-07-09 11:10:00,14.57,14.57,14.55,14.55,31200.0,14.57,14.57,14.55,14.55,31200.0
2014-07-09 11:20:00,14.55,14.57,14.55,14.57,9000.0,14.55,14.57,14.55,14.57,9000.0
2014-07-09 11:30:00,14.56,14.57,14.55,14.57,63000.0,14.56,14.57,14.55,14.57,63000.0
2014-07-09 11:40:00,14.57,14.6,14.57,14.6,43200.0,14.57,14.6,14.57,14.6,43200.0
2014-07-09 11:50:00,14.6,14.6,14.58,14.59,27600.0,14.6,14.6,14.58,14.59,27600.0
2014-07-09 12:00:00,14.59,14.59,14.58,14.59,16800.0,14.59,14.59,14.58,14.59,16800.0
2014-07-09 12:10:00,14.59,14.59,14.58,14.58,10200.0,14.59,14.59,14.58,14.58,10200.0
2014-07-09 12:20:00,14.58,14.59,14.58,14.58,11400.0,14.58,14.59,14.58,14.58,11400.0
2014-07-09 12:30:00,14.59,14.6,14.59,14.59,10200.0,14.59,14.6,14.59,14.59,10200.0
2014-07-09 12:40:00,14.59,14.59,14.59,14.59,6600.0,14.59,14.59,14.59,14.59,6600.0
2014-07-09 12:50:00,14.59,14.6,14.59,14.6,40800.0,14.59,14.6,14.59,14.6,40800.0
2014-07-09 13:00:00,14.61,14.62,14.61,14.61,16200.0,14.61,14.62,14.61,14.61,16200.0
2014-07-09 13:10:00,14.61,14.62,14.61,14.62,22200.0,14.61,14.62,14.61,14.62,22200.0
2014-07-09 13:20:00,14.62,14.63,14.61,14.63,27600.0,14.62,14.63,14.61,14.63,27600.0
2014-07-09 13:30:00,14.63,14.63,14.62,14.62,15000.0,14.63,14.63,14.62,14.62,15000.0
2014-07-09 13:40:00,14.62,14.63,14.62,14.62,55800.0,14.62,14.63,14.62,14.62,55800.0
2014-07-09 13:50:00,14.62,14.63,14.62,14.63,48000.0,14.62,14.63,14.62,14.63,48000.0
2014-07-09 14:00:00,14.63,14.63,14.61,14.62,44400.0,14.63,14.63,14.61,14.62,44400.0
2014-07-09 14:10:00,14.61,14.65,14.61,14.65,25200.0,14.61,14.65,14.61,14.65,25200.0
2014-07-09 14:20:00,14.65,14.65,14.64,14.65,21000.0,14.65,14.65,14.64,14.65,21000.0
2014-07-09 14:30:00,14.64,14.64,14.62,14.62,71400.0,14.64,14.64,14.62,14.62,71400.0
2014-07-09 14:40:00,14.62,14.64,14.62,14.63,36000.0,14.62,14.64,14.62,14.63,36000.0
2014-07-09 14:50:00,14.63,14.65,14.63,14.64,30000.0,14.63,14.65,14.63,14.64,30000.0
2014-07-09 15:00:00,14.64,14.64,14.63,14.64,39600.0,14.64,14.64,14.63,14.64,39600.0
2014-07-09 15:10:00,14.64,14.65,14.63,14.63,51600.0,14.64,14.65,14.63,14.63,51600.0
2014-07-09 15:20:00,14.63,14.64,14.63,14.63,52800.0,14.63,14.64,14.63,14.63,52800.0
2014-07-09 15:30:00,14.64,14.64,14.63,14.64,61200.0,14.64,14.64,14.63,14.64,61200.0
2014-07-09 15:40:00,14.64,14.64,14.63,14.64,84600.0,14.64,14.64,14.63,14.64,84600.0
2014-07-09 15:50:00,14.63,14.65,14.63,14.65,145800.0,14.63,14.65,14.63,14.65,145800.0
2014-07-10 09:30:00,14.51,14.54,14.48,14.52,77400.0,14.51,14.54,14.48,14.52,77400.0
2014-07-10 09:40:00,14.52,14.52,14.47,14.47,120000.0,14.52,14.52,14.47,14.47,120000.0
2014-07-10 09:50:00,14.46,14.51,14.46,14.51,51600.0,14.46,14.51,14.46,14.51,51600.0
2014-07-10 10:00:00,14.5,14.54,14.49,14.52,90600.0,14.5,14.54,14.49,14.52,90600.0
2014-07-10 10:10:00,14.52,14.54,14.51,14.53,52800.0,14.52,14.54,14.51,14.53,52800.0
2014-07-10 10:20:00,14.54,14.56,14.53,14.56,40800.0,14.54,14.56,14.53,14.56,40800.0
2014-07-10 10:30:00,14.56,14.57,14.56,14.57,42000.0,14.56,14.57,14.56,14.57,42000.0
2014-07-10 10:40:00,14.56,14.6,14.56,14.6,16800.0,14.56,14.6,14.56,14.6,16800.0
2014-07-10 10:50:00,14.6,14.6,14.58,14.6,33600.0,14.6,14.6,14.58,14.6,33600.0
2014-07-10 11:00:00,14.59,14.61,14.59,14.59,16200.0,14.59,14.61,14.59,14.59,16200.0
2014-07-10 11:10:00,14.58,14.6,14.58,14.6,72600.0,14.58,14.6,14.58,14.6,72600.0
2014-07-10 11:20:00,14.6,14.6,14.59,14.59,17400.0,14.6,14.6,14.59,14.59,17400.0
2014-07-10 11:30:00,14.58,14.61,14.58,14.6,27000.0,14.58,14.61,14.58,14.6,27000.0
2014-07-10 11:40:00,14.61,14.61,14.58,14.58,10200.0,14.61,14.61,14.58,14.58,10200.0
2014-07-10 11:50:00,14.58,14.6,14.58,14.59,32400.0,14.58,14.6,14.58,14.59,32400.0
2014-07-10 12:00:00,14.59,14.6,14.58,14.59,55800.0,14.59,14.6,14.58,14.59,55800.0
2014-07-10 12:10:00,14.6,14.63,14.6,14.62,22200.0,14.6,14.63,14.6,14.62,22200.0
2014-07-10 12:20:00,14.63,14.64,14.63,14.63,12600.0,14.63,14.64,14.63,14.63,12600.0
2014-07-10 12:30:00,14.64,14.64,14.63,14.63,10200.0,14.64,14.64,14.63,14.63,10200.0
2014-07-10 12:40:00,14.62,14.66,14.62,14.65,93000.0,14.62,14.66,14.62,14.65,93000.0
2014-07-10 12:50:00,14.65,14.66,14.64,14.66,52200.0,14.65,14.66,14.64,14.66,52200.0
2014-07-10 13:00:00,14.66,14.67,14.66,14.67,24600.0,14.66,14.67,14.66,14.67,24600.0
2014-07-10 13:10:00,14.66,14.67,14.66,14.66,21600.0,14.66,14.67,14.66,14.66,21600.0
2014-07-10 13:20:00,14.66,14.68,14.66,14.68,105600.0,14.66,14.68,14.66,14.68,105600.0
2014-07-10 13:30:00,14.68,14.69,14.67,14.69,106200.0,14.68,14.69,14.67,14.69,106200.0
2014-07-10 13:40:00,14.69,14.71,14.69,14.7,71400.0,14.69,14.71,14.69,14.7,71400.0
2014-07-10 13:50:00,14.7,14.7,14.69,14.7,28200.0,14.7,14.7,14.69,14.7,28200.0
2014-07-10 14:00:00,14.7,14.7,14.69,14.69,28200.0,14.7,14.7,14.69,14.69,28200.0
2014-07-10 14:10:00,14.69,14.7,14.68,14.69,34200.0,14.69,14.7,14.68,14.69,34200.0
2014-07-10 14:20:00,14.68,14.7,14.68,14.69,53400.0,14.68,14.7,14.68,14.69,53400.0
2014-07-10 14:30:00,14.69,14.69,14.67,14.67,33600.0,14.69,14.69,14.67,14.67,33600.0
2014-07-10 14:40:00,14.67,14.68,14.67,14.67,63600.0,14.67,14.68,14.67,14.67,63600.0
2014-07-10 14:50:00,14.67,14.68,14.66,14.67,39600.0,14.67,14.68,14.66,14.67,39600.0
2014-07-10 15:00:00,14.67,14.67,14.65,14.65,21600.0,14.67,14.67,14.65,14.65,21600.0
2014-07-10 15:10:00,14.65,14.67,14.65,14.66,63000.0,14.65,14.67,14.65,14.66,63000.0
2014-07-10 15:20:00,14.66,14.68,14.65,14.68,54000.0,14.66,14.68,14.65,14.68,54000.0
2014-07-10 15:30:00,14.68,14.69,14.68,14.69,69000.0,14.68,14.69,14.68,14.69,69000.0
2014-07-10 15:40:00,14.69,14.7,14.69,14.69,87600.0,14.69,14.7,14.69,14.69,87600.0
2014-07-10 15:50:00,14.69,14.7,14.68,14.69,164400.0,14.69,14.7,14.68,14.69,164400.0
2014-07-11 09:30:00,14.65,14.67,14.5,14.58,192600.0,14.65,14.67,14.5,14.58,192600.0
2014-07-11 09:40:00,14.58,14.62,14.57,14.57,22200.0,14.58,14.62,14.57,14.57,22200.0
2014-07-11 09:50:00,14.58,14.71,14.57,14.7,91200.0,14.58,14.71,14.57,14.7,91200.0
2014-07-11 10:00:00,14.7,14.74,14.69,14.73,124800.0,14.7,14.74,14.69,14.73,124800.0
2014-07-11 10:10:00,14.72,14.72,14.69,14.71,75600.0,14.72,14.72,14.69,14.71,75600.0
2014-07-11 10:20:00,14.7,14.72,14.66,14.66,126000.0,14.7,14.72,14.66,14.66,126000.0
2014-07-11 10:30:00,14.66,14.66,14.6,14.61,59400.0,14.66,14.66,14.6,14.61,59400.0
2014-07-11 10:40:00,14.6,14.6,14.58,14.58,96000.0,14.6,14.6,14.58,14.58,96000.0
2014-07-11 10:50:00,14.59,14.59,14.57,14.58,62400.0,14.59,14.59,14.57,14.58,62400.0
2014-07-11 11:00:00,14.57,14.58,14.55,14.56,57000.0,14.57,14.58,14.55,14.56,57000.0
2014-07-11 11:10:00,14.57,14.57,14.54,14.56,88200.0,14.57,14.57,14.54,14.56,88200.0
2014-07-11 11:20:00,14.56,14.57,14.55,14.57,48000.0,14.56,14.57,14.55,14.57,48000.0
2014-07-11 11:30:00,14.57,14.6,14.57,14.6,24600.0,14.57,14.6,14.57,14.6,24600.0
2014-07-11 11:40:00,14.6,14.63,14.6,14.63,273600.0,14.6,14.63,14.6,14.63,273600.0
2014-07-11 11:50:00,14.63,14.65,14.61,14.64,153600.0,14.63,14.65,14.61,14.64,153600.0
2014-07-11 12:00:00,14.63,14.65,14.63,14.64,37200.0,14.63,14.65,14.63,14.64,37200.0
2014-07-11 12:10:00,14.64,14.65,14.64,14.64,90000.0,14.64,14.65,14.64,14.64,90000.0
2014-07-11 12:20:00,14.64,14.65,14.63,14.63,43800.0,14.64,14.65,14.63,14.63,43800.0
2014-07-11 12:30:00,14.63,14.63,14.61,14.62,22800.0,14.63,14.63,14.61,14.62,22800.0
2014-07-11 12:40:00,14.62,14.63,14.62,14.63,46800.0,14.62,14.63,14.62,14.63,46800.0
2014-07-11 12:50:00,14.63,14.64,14.63,14.63,21600.0,14.63,14.64,14.63,14.63,21600.0
2014-07-11 13:00:00,14.62,14.63,14.62,14.63,28200.0,14.62,14.63,14.62,14.63,28200.0
2014-07-11 13:10:00,14.63,14.64,14.62,14.63,39600.0,14.63,14.64,14.62,14.63,39600.0
2014-07-11 13:20:00,14.64,14.64,14.62,14.62,23400.0,14.64,14.64,14.62,14.62,23400.0
2014-07-11 13:30:00,14.63,14.63,14.62,14.62,45000.0,14.63,14.63,14.62,14.62,45000.0
2014-07-11 13:40:00,14.62,14.63,14.62,14.63,44400.0,14.62,14.63,14.62,14.63,44400.0
2014-07-11 13:50:00,14.63,14.63,14.62,14.62,49200.0,14.63,14.63,14.62,14.62,49200.0
2014-07-11 14:00:00,14.62,14.63,14.62,14.63,36000.0,14.62,14.63,14.62,14.63,36000.0
2014-07-11 14:10:00,14.63,14.63,14.6,14.61,79800.0,14.63,14.63,14.6,14.61,79800.0
2014-07-11 14:20:00,14.61,14.62,14.61,14.62,34800.0,14.61,14.62,14.61,14.62,34800.0
2014-07-11 14:30:00,14.62,14.62,14.61,14.61,28200.0,14.62,14.62,14.61,14.61,28200.0
2014-07-11 14:40:00,14.61,14.63,14.61,14.62,44400.0,14.61,14.63,14.61,14.62,44400.0
2014-07-11 14:50:00,14.62,14.63,14.62,14.63,36000.0,14.62,14.63,14.62,14.63,36000.0
2014-07-11 15:00:00,14.63,14.64,14.62,14.63,71400.0,14.63,14.64,14.62,14.63,71400.0
2014-07-11 15:10:00,14.64,14.64,14.62,14.63,55200.0,14.64,14.64,14.62,14.63,55200.0
2014-07-11 15:20:00,14.63,14.64,14.63,14.64,76200.0,14.63,14.64,14.63,14.64,76200.0
2014-07-11 15:30:00,14.64,14.66,14.63,14.65,79800.0,14.64,14.66,14.63,14.65,79800.0
2014-07-11 15:40:00,14.65,14.66,14.64,14.64,109800.0,14.65,14.66,14.64,14.64,109800.0
2014-07-11 15:50:00,14.65,14.66,14.64,14.66,148800.0,14.65,14.66,14.64,14.66,148800.0
2014-07-14 09:30:00,14.72,14.72,14.61,14.64,115800.0,14.72,14.72,14.61,14.64,115800.0
2014-07-14 09:40:00,14.64,14.65,14.58,14.61,202800.0,14.64,14.65,14.58,14.61,202800.0
2014-07-14 09:50:00,14.61,14.64,14.6,14.6,43200.0,14.61,14.64,14.6,14.6,43200.0
2014-07-14 10:00:00,14.61,14.62,14.6,14.61,133200.0,14.61,14.62,14.6,14.61,133200.0
2014-07-14 10:10:00,14.6,14.6,14.56,14.57,57600.0,14.6,14.6,14.56,14.57,57600.0
2014-07-14 10:20:00,14.56,14.6,14.56,14.56,123600.0,14.56,14.6,14.56,14.56,123600.0
2014-07-14 10:30:00,14.56,14.57,14.55,14.57,22800.0,14.56,14.57,14.55,14.57,22800.0
2014-07-14 10:40:00,14.57,14.57,14.55,14.57,17400.0,14.57,14.57,14.55,14.57,17400.0
2014-07-14 10:50:00,14.56,14.57,14.56,14.57,38400.0,14.56,14.57,14.56,14.57,38400.0
2014-07-14 11:00:00,14.56,14.57,14.55,14.56,40800.0,14.56,14.57,14.55,14.56,40800.0
2014-07-14 11:10:00,14.56,14.57,14.56,14.56,17400.0,14.56,14.57,14.56,14.56,17400.0
2014-07-14 11:20:00,14.55,14.57,14.55,14.56,25800.0,14.55,14.57,14.55,14.56,25800.0
2014-07-14 11:30:00,14.56,14.56,14.53,14.54,40800.0,14.56,14.56,14.53,14.54,40800.0
2014-07-14 11:40:00,14.54,14.54,14.49,14.5,103200.0,14.54,14.54,14.49,14.5,103200.0
2014-07-14 11:50:00,14.51,14.53,14.47,14.49,153600.0,14.51,14.53,14.47,14.49,153600.0
2014-07-14 12:00:00,14.49,14.49,14.46,14.48,105600.0,14.49,14.49,14.46,14.48,105600.0
2014-07-14 12:10:00,14.47,14.48,14.44,14.44,177600.0,14.47,14.48,14.44,14.44,177600.0
2014-07-14 12:20:00,14.45,14.45,14.4,14.4,302400.0,14.45,14.45,14.4,14.4,302400.0
2014-07-14 12:30:00,14.4,14.43,14.4,14.41,252600.0,14.4,14.43,14.4,14.41,252600.0
2014-07-14 12:40:00,14.41,14.43,14.38,14.42,117000.0,14.41,14.43,14.38,14.42,117000.0
2014-07-14 12:50:00,14.42,14.43,14.41,14.41,99600.0,14.42,14.43,14.41,14.41,99600.0
2014-07-14 13:00:00,14.41,14.45,14.4,14.44,88800.0,14.41,14.45,14.4,14.44,88800.0
2014-07-14 13:10:00,14.44,14.45,14.4,14.41,129600.0,14.44,14.45,14.4,14.41,129600.0
2014-07-14 13:20:00,14.41,14.45,14.41,14.45,151800.0,14.41,14.45,14.41,14.45,151800.0
2014-07-14 13:30:00,14.45,14.5,14.45,14.5,135000.0,14.45,14.5,14.45,14.5,135000.0
2014-07-14 13:40:00,14.5,14.51,14.49,14.49,53400.0,14.5,14.51,14.49,14.49,53400.0
2014-07-14 13:50:00,14.48,14.51,14.47,14.48,165600.0,14.48,14.51,14.47,14.48,165600.0
2014-07-14 14:00:00,14.48,14.5,14.46,14.49,143400.0,14.48,14.5,14.46,14.49,143400.0
2014-07-14 14:10:00,14.49,14.49,14.46,14.49,147600.0,14.49,14.49,14.46,14.49,147600.0
2014-07-14 14:20:00,14.49,14.49,14.46,14.47,162600.0,14.49,14.49,14.46,14.47,162600.0
2014-07-14 14:30:00,14.47,14.48,14.47,14.47,169200.0,14.47,14.48,14.47,14.47,169200.0
2014-07-14 14:40:00,14.47,14.47,14.46,14.47,58200.0,14.47,14.47,14.46,14.47,58200.0
2014-07-14 14:50:00,14.46,14.47,14.46,14.47,143400.0,14.46,14.47,14.46,14.47,143400.0
2014-07-14 15:00:00,14.47,14.47,14.44,14.46,91200.0,14.47,14.47,14.44,14.46,91200.0
2014-07-14 15:10:00,14.46,14.47,14.45,14.45,76800.0,14.46,14.47,14.45,14.45,76800.0
2014-07-14 15:20:00,14.44,14.47,14.44,14.47,139200.0,14.44,14.47,14.44,14.47,139200.0
2014-07-14 15:30:00,14.47,14.47,14.46,14.46,120600.0,14.47,14.47,14.46,14.46,120600.0
2014-07-14 15:40:00,14.46,14.47,14.46,14.47,192600.0,14.46,14.47,14.46,14.47,192600.0
2014-07-14 15:50:00,14.47,14.47,14.46,14.46,276000.0,14.47,14.47,14.46,14.46,276000.0
2014-07-15 09:30:00,14.5,14.62,14.5,14.57,148800.0,14.5,14.62,14.5,14.57,148800.0
2014-07-15 09:40:00,14.57,14.58,14.5,14.5,132600.0,14.57,14.58,14.5,14.5,132600.0
2014-07-15 09:50:00,14.49,14.51,14.46,14.47,60000.0,14.49,14.51,14.46,14.47,60000.0
2014-07-15 10:00:00,14.47,14.5,14.46,14.48,235200.0,14.47,14.5,14.46,14.48,235200.0
2014-07-15 10:10:00,14.48,14.49,14.43,14.47,172200.0,14.48,14.49,14.43,14.47,172200.0
2014-07-15 10:20:00,14.47,14.48,14.46,14.47,162600.0,14.47,14.48,14.46,14.47,162600.0
2014-07-15 10:30:00,14.47,14.48,14.45,14.45,86400.0,14.47,14.48,14.45,14.45,86400.0
2014-07-15 10:40:00,14.45,14.5,14.44,14.46,243600.0,14.45,14.5,14.44,14.46,243600.0
2014-07-15 10:50:00,14.47,14.52,14.47,14.52,204600.0,14.47,14.52,14.47,14.52,204600.0
2014-07-15 11:00:00,14.51,14.54,14.49,14.53,91200.0,14.51,14.54,14.49,14.53,91200.0
2014-07-15 11:10:00,14.53,14.53,14.52,14.53,66600.0,14.53,14.53,14.52,14.53,66600.0
2014-07-15 11:20:00,14.53,14.53,14.5,14.5,219000.0,14.53,14.53,14.5,14.5,219000.0
2014-07-15 11:30:00,14.5,14.5,14.48,14.5,141000.0,14.5,14.5,14.48,14.5,141000.0
2014-07-15 11:40:00,14.5,14.52,14.49,14.52,200400.0,14.5,14.52,14.49,14.52,200400.0
2014-07-15 11:50:00,14.52,14.52,14.51,14.51,61800.0,14.52,14.52,14.51,14.51,61800.0
2014-07-15 12:00:00,14.51,14.53,14.51,14.52,90600.0,14.51,14.53,14.51,14.52,90600.0
2014-07-15 12:10:00,14.52,14.54,14.52,14.54,70200.0,14.52,14.54,14.52,14.54,70200.0
2014-07-15 12:20:00,14.54,14.55,14.54,14.55,93600.0,14.54,14.55,14.54,14.55,93600.0
2014-07-15 12:30:00,14.55,14.56,14.54,14.55,102000.0,14.55,14.56,14.54,14.55,102000.0
2014-07-15 12:40:00,14.55,14.57,14.55,14.57,54600.0,14.55,14.57,14.55,14.57,54600.0
2014-07-15 12:50:00,14.57,14.57,14.56,14.56,78600.0,14.57,14.57,14.56,14.56,78600.0
2014-07-15 13:00:00,14.56,14.56,14.56,14.56,79800.0,14.56,14.56,14.56,14.56,79800.0
2014-07-15 13:10:00,14.56,14.59,14.56,14.59,137400.0,14.56,14.59,14.56,14.59,137400.0
2014-07-15 13:20:00,14.59,14.59,14.56,14.58,74400.0,14.59,14.59,14.56,14.58,74400.0
2014-07-15 13:30:00,14.58,14.62,14.57,14.61,199800.0,14.58,14.62,14.57,14.61,199800.0
2014-07-15 13:40:00,14.61,14.62,14.6,14.62,75600.0,14.61,14.62,14.6,14.62,75600.0
2014-07-15 13:50:00,14.62,14.62,14.59,14.59,85200.0,14.62,14.62,14.59,14.59,85200.0
2014-07-15 14:00:00,14.59,14.59,14.58,14.58,59400.0,14.59,14.59,14.58,14.58,59400.0
2014-07-15 14:10:00,14.58,14.59,14.58,14.59,69000.0,14.58,14.59,14.58,14.59,69000.0
2014-07-15 14:20:00,14.59,14.6,14.59,14.6,66600.0,14.59,14.6,14.59,14.6,66600.0
2014-07-15 14:30:00,14.6,14.61,14.59,14.6,117600.0,14.6,14.61,14.59,14.6,117600.0
2014-07-15 14:40:00,14.6,14.6,14.59,14.59,64200.0,14.6,14.6,14.59,14.59,64200.0
2014-07-15 14:50:00,14.59,14.59,14.59,14.59,81000.0,14.59,14.59,14.59,14.59,81000.0
2014-07-15 15:00:00,14.59,14.59,14.56,14.57,111600.0,14.59,14.59,14.56,14.57,111600.0
2014-07-15 15:10:00,14.56,14.57,14.56,14.57,133800.0,14.56,14.57,14.56,14.57,133800.0
2014-07-15 15:20:00,14.57,14.57,14.56,14.57,103800.0,14.57,14.57,14.56,14.57,103800.0
2014-07-15 15:30:00,14.57,14.57,14.56,14.57,153000.0,14.57,14.57,14.56,14.57,153000.0
2014-07-15 15:40:00,14.57,14.6,14.57,14.6,220200.0,14.57,14.6,14.57,14.6,220200.0
2014-07-15 15:50:00,14.6,14.6,14.58,14.59,378600.0,14.6,14.6,14.58,14.59,378600.0
2014-07-16 09:30:00,14.6,14.62,14.44,14.44,159600.0,14.6,14.62,14.44,14.44,159600.0
2014-07-16 09:40:00,14.44,14.45,14.37,14.43,417000.0,14.44,14.45,14.37,14.43,417000.0
2014-07-16 09:50:00,14.43,14.43,14.4,14.42,112800.0,14.43,14.43,14.4,14.42,112800.0
2014-07-16 10:00:00,14.43,14.52,14.42,14.5,59400.0,14.43,14.52,14.42,14.5,59400.0
2014-07-16 10:10:00,14.5,14.51,14.44,14.45,86400.0,14.5,14.51,14.44,14.45,86400.0
2014-07-16 10:20:00,14.45,14.48,14.45,14.47,678600.0,14.45,14.48,14.45,14.47,678600.0
2014-07-16 10:30:00,14.48,14.49,14.47,14.47,30000.0,14.48,14.49,14.47,14.47,30000.0
2014-07-16 10:40:00,14.46,14.46,14.4,14.4,33000.0,14.46,14.46,14.4,14.4,33000.0
2014-07-16 10:50:00,14.41,14.42,14.4,14.41,82800.0,14.41,14.42,14.4,14.41,82800.0
2014-07-16 11:00:00,14.41,14.44,14.4,14.43,43200.0,14.41,14.44,14.4,14.43,43200.0
2014-07-16 11:10:00,14.43,14.44,14.42,14.42,22800.0,14.43,14.44,14.42,14.42,22800.0
2014-07-16 11:20:00,14.41,14.41,14.39,14.4,66600.0,14.41,14.41,14.39,14.4,66600.0
2014-07-16 11:30:00,14.39,14.41,14.39,14.39,51000.0,14.39,14.41,14.39,14.39,51000.0
2014-07-16 11:40:00,14.4,14.42,14.39,14.41,21000.0,14.4,14.42,14.39,14.41,21000.0
2014-07-16 11:50:00,14.41,14.43,14.41,14.42,23400.0,14.41,14.43,14.41,14.42,23400.0
2014-07-16 12:00:00,14.42,14.43,14.41,14.43,17400.0,14.42,14.43,14.41,14.43,17400.0
2014-07-16 12:10:00,14.44,14.44,14.42,14.44,22200.0,14.44,14.44,14.42,14.44,22200.0
2014-07-16 12:20:00,14.44,14.45,14.44,14.44,14400.0,14.44,14.45,14.44,14.44,14400.0
2014-07-16 12:30:00,14.45,14.47,14.45,14.46,51000.0,14.45,14.47,14.45,14.46,51000.0
2014-07-16 12:40:00,14.46,14.47,14.46,14.46,5400.0,14.46,14.47,14.46,14.46,5400.0
2014-07-16 12:50:00,14.46,14.46,14.44,14.45,47400.0,14.46,14.46,14.44,14.45,47400.0
2014-07-16 13:00:00,14.45,14.46,14.43,14.43,13800.0,14.45,14.46,14.43,14.43,13800.0
2014-07-16 13:10:00,14.43,14.47,14.43,14.47,13800.0,14.43,14.47,14.43,14.47,13800.0
2014-07-16 13:20:00,14.47,14.47,14.46,14.47,24600.0,14.47,14.47,14.46,14.47,24600.0
2014-07-16 13:30:00,14.47,14.47,14.44,14.45,42000.0,14.47,14.47,14.44,14.45,42000.0
2014-07-16 13:40:00,14.45,14.46,14.44,14.46,20400.0,14.45,14.46,14.44,14.46,20400.0
2014-07-16 13:50:00,14.46,14.47,14.45,14.47,43200.0,14.46,14.47,14.45,14.47,43200.0
2014-07-16 14:00:00,14.47,14.48,14.45,14.46,85800.0,14.47,14.48,14.45,14.46,85800.0
2014-07-16 14:10:00,14.45,14.45,14.43,14.44,27600.0,14.45,14.45,14.43,14.44,27600.0
2014-07-16 14:20:00,14.43,14.43,14.41,14.42,54600.0,14.43,14.43,14.41,14.42,54600.0
2014-07-16 14:30:00,14.41,14.44,14.41,14.42,35400.0,14.41,14.44,14.41,14.42,35400.0
2014-07-16 14:40:00,14.41,14.42,14.41,14.41,51600.0,14.41,14.42,14.41,14.41,51600.0
2014-07-16 14:50:00,14.41,14.42,14.41,14.41,54000.0,14.41,14.42,14.41,14.41,54000.0
2014-07-16 15:00:00,14.41,14.42,14.41,14.41,76800.0,14.41,14.42,14.41,14.41,76800.0
2014-07-16 15:10:00,14.41,14.42,14.41,14.42,60600.0,14.41,14.42,14.41,14.42,60600.0
2014-07-16 15:20:00,14.42,14.42,14.41,14.42,72000.0,14.42,14.42,14.41,14.42,72000.0
2014-07-16 15:30:00,14.42,14.42,14.42,14.42,87000.0,14.42,14.42,14.42,14.42,87000.0
2014-07-16 15:40:00,14.41,14.43,14.41,14.41,104400.0,14.41,14.43,14.41,14.41,104400.0
2014-07-16 15:50:00,14.41,14.43,14.4,14.4,530400.0,14.41,14.43,14.4,14.4,530400.0
2014-07-17 09:30:00,14.34,14.43,14.29,14.42,59400.0,14.34,14.43,14.29,14.42,59400.0
2014-07-17 09:40:00,14.4,14.47,14.4,14.44,27600.0,14.4,14.47,14.4,14.44,27600.0
2014-07-17 09:50:00,14.43,14.51,14.43,14.51,50400.0,14.43,14.51,14.43,14.51,50400.0
2014-07-17 10:00:00,14.5,14.52,14.47,14.47,79200.0,14.5,14.52,14.47,14.47,79200.0
2014-07-17 10:10:00,14.46,14.46,14.42,14.42,85800.0,14.46,14.46,14.42,14.42,85800.0
2014-07-17 10:20:00,14.42,14.43,14.4,14.41,28800.0,14.42,14.43,14.4,14.41,28800.0
2014-07-17 10:30:00,14.41,14.42,14.39,14.4,30600.0,14.41,14.42,14.39,14.4,30600.0
2014-07-17 10:40:00,14.4,14.41,14.39,14.4,94200.0,14.4,14.41,14.39,14.4,94200.0
2014-07-17 10:50:00,14.41,14.43,14.4,14.4,145800.0,14.41,14.43,14.4,14.4,145800.0
2014-07-17 11:00:00,14.4,14.41,14.39,14.39,44400.0,14.4,14.41,14.39,14.39,44400.0
2014-07-17 11:10:00,14.39,14.42,14.38,14.42,245400.0,14.39,14.42,14.38,14.42,245400.0
2014-07-17 11:20:00,14.41,14.43,14.4,14.4,108600.0,14.41,14.43,14.4,14.4,108600.0
2014-07-17 11:30:00,14.4,14.44,14.4,14.43,63600.0,14.4,14.44,14.4,14.43,63600.0
2014-07-17 11:40:00,14.43,14.44,14.41,14.44,58200.0,14.43,14.44,14.41,14.44,58200.0
2014-07-17 11:50:00,14.44,14.44,14.4,14.4,373800.0,14.44,14.44,14.4,14.4,373800.0
2014-07-17 12:00:00,14.41,14.42,14.37,14.38,112200.0,14.41,14.42,14.37,14.38,112200.0
2014-07-17 12:10:00,14.38,14.41,14.38,14.38,108000.0,14.38,14.41,14.38,14.38,108000.0
2014-07-17 12:20:00,14.37,14.38,14.34,14.35,66000.0,14.37,14.38,14.34,14.35,66000.0
2014-07-17 12:30:00,14.36,14.37,14.34,14.36,64200.0,14.36,14.37,14.34,14.36,64200.0
2014-07-17 12:40:00,14.37,14.37,14.32,14.33,102600.0,14.37,14.37,14.32,14.33,102600.0
2014-07-17 12:50:00,14.33,14.33,14.31,14.33,55200.0,14.33,14.33,14.31,14.33,55200.0
2014-07-17 13:00:00,14.34,14.35,14.33,14.34,49800.0,14.34,14.35,14.33,14.34,49800.0
2014-07-17 13:10:00,14.35,14.38,14.35,14.37,64800.0,14.35,14.38,14.35,14.37,64800.0
2014-07-17 13:20:00,14.38,14.38,14.33,14.33,62400.0,14.38,14.38,14.33,14.33,62400.0
2014-07-17 13:30:00,14.34,14.34,14.31,14.31,60000.0,14.34,14.34,14.31,14.31,60000.0
2014-07-17 13:40:00,14.3,14.31,14.29,14.31,64200.0,14.3,14.31,14.29,14.31,64200.0
2014-07-17 13:50:00,14.31,14.33,14.28,14.33,209400.0,14.31,14.33,14.28,14.33,209400.0
2014-07-17 14:00:00,14.33,14.34,14.31,14.32,98400.0,14.33,14.34,14.31,14.32,98400.0
2014-07-17 14:10:00,14.32,14.35,14.32,14.33,163800.0,14.32,14.35,14.32,14.33,163800.0
2014-07-17 14:20:00,14.33,14.34,14.31,14.31,481200.0,14.33,14.34,14.31,14.31,481200.0
2014-07-17 14:30:00,14.31,14.33,14.31,14.32,78600.0,14.31,14.33,14.31,14.32,78600.0
2014-07-17 14:40:00,14.32,14.33,14.31,14.31,57600.0,14.32,14.33,14.31,14.31,57600.0
2014-07-17 14:50:00,14.31,14.32,14.28,14.28,89400.0,14.31,14.32,14.28,14.28,89400.0
2014-07-17 15:00:00,14.29,14.29,14.27,14.27,133800.0,14.29,14.29,14.27,14.27,133800.0
2014-07-17 15:10:00,14.27,14.27,14.22,14.23,141000.0,14.27,14.27,14.22,14.23,141000.0
2014-07-17 15:20:00,14.23,14.24,14.2,14.2,153600.0,14.23,14.24,14.2,14.2,153600.0
2014-07-17 15:30:00,14.2,14.21,14.19,14.2,113400.0,14.2,14.21,14.19,14.2,113400.0
2014-07-17 15:40:00,14.2,14.21,14.17,14.19,252600.0,14.2,14.21,14.17,14.19,252600.0
2014-07-17 15:50:00,14.19,14.2,14.17,14.17,511800.0,14.19,14.2,14.17,14.17,511800.0
2014-07-18 09:30:00,14.24,14.33,14.18,14.3,400800.0,14.24,14.33,14.18,14.3,400800.0
2014-07-18 09:40:00,14.28,14.33,14.26,14.33,143400.0,14.28,14.33,14.26,14.33,143400.0
2014-07-18 09:50:00,14.33,14.34,14.31,14.33,138000.0,14.33,14.34,14.31,14.33,138000.0
2014-07-18 10:00:00,14.33,14.35,14.31,14.33,139200.0,14.33,14.35,14.31,14.33,139200.0
2014-07-18 10:10:00,14.33,14.34,14.31,14.33,178200.0,14.33,14.34,14.31,14.33,178200.0
2014-07-18 10:20:00,14.33,14.33,14.29,14.3,157200.0,14.33,14.33,14.29,14.3,157200.0
2014-07-18 10:30:00,14.3,14.31,14.23,14.24,212400.0,14.3,14.31,14.23,14.24,212400.0
2014-07-18 10:40:00,14.23,14.24,14.16,14.17,595800.0,14.23,14.24,14.16,14.17,595800.0
2014-07-18 10:50:00,14.17,14.18,14.16,14.17,459600.0,14.17,14.18,14.16,14.17,459600.0
2014-07-18 11:00:00,14.17,14.25,14.16,14.24,532800.0,14.17,14.25,14.16,14.24,532800.0
2014-07-18 11:10:00,14.24,14.31,14.22,14.28,179400.0,14.24,14.31,14.22,14.28,179400.0
2014-07-18 11:20:00,14.28,14.3,14.27,14.29,514200.0,14.28,14.3,14.27,14.29,514200.0
2014-07-18 11:30:00,14.28,14.3,14.27,14.28,247200.0,14.28,14.3,14.27,14.28,247200.0
2014-07-18 11:40:00,14.28,14.28,14.26,14.26,472200.0,14.28,14.28,14.26,14.26,472200.0
2014-07-18 11:50:00,14.26,14.27,14.25,14.27,58200.0,14.26,14.27,14.25,14.27,58200.0
2014-07-18 12:00:00,14.27,14.28,14.24,14.25,332400.0,14.27,14.28,14.24,14.25,332400.0
2014-07-18 12:10:00,14.25,14.26,14.24,14.25,66600.0,14.25,14.26,14.24,14.25,66600.0
2014-07-18 12:20:00,14.25,14.27,14.25,14.26,114600.0,14.25,14.27,14.25,14.26,114600.0
2014-07-18 12:30:00,14.26,14.26,14.24,14.25,182400.0,14.26,14.26,14.24,14.25,182400.0
2014-07-18 12:40:00,14.25,14.25,14.25,14.25,76800.0,14.25,14.25,14.25,14.25,76800.0
2014-07-18 12:50:00,14.25,14.25,14.22,14.24,67200.0,14.25,14.25,14.22,14.24,67200.0
2014-07-18 13:00:00,14.24,14.25,14.24,14.25,162000.0,14.24,14.25,14.24,14.25,162000.0
2014-07-18 13:10:00,14.25,14.26,14.25,14.25,143400.0,14.25,14.26,14.25,14.25,143400.0
2014-07-18 13:20:00,14.25,14.26,14.25,14.25,174000.0,14.25,14.26,14.25,14.25,174000.0
2014-07-18 13:30:00,14.25,14.26,14.24,14.25,221400.0,14.25,14.26,14.24,14.25,221400.0
2014-07-18 13:40:00,14.26,14.26,14.25,14.25,226800.0,14.26,14.26,14.25,14.25,226800.0
2014-07-18 13:50:00,14.25,14.26,14.25,14.25,271800.0,14.25,14.26,14.25,14.25,271800.0
2014-07-18 14:00:00,14.25,14.25,14.25,14.25,156600.0,14.25,14.25,14.25,14.25,156600.0
2014-07-18 14:10:00,14.25,14.26,14.25,14.26,298200.0,14.25,14.26,14.25,14.26,298200.0
2014-07-18 14:20:00,14.25,14.26,14.25,14.25,314400.0,14.25,14.26,14.25,14.25,314400.0
2014-07-18 14:30:00,14.25,14.25,14.24,14.25,123600.0,14.25,14.25,14.24,14.25,123600.0
2014-07-18 14:40:00,14.25,14.25,14.24,14.25,134400.0,14.25,14.25,14.24,14.25,134400.0
2014-07-18 14:50:00,14.25,14.25,14.25,14.25,457200.0,14.25,14.25,14.25,14.25,457200.0
2014-07-18 15:00:00,14.25,14.28,14.25,14.28,375000.0,14.25,14.28,14.25,14.28,375000.0
2014-07-18 15:10:00,14.28,14.29,14.25,14.26,313800.0,14.28,14.29,14.25,14.26,313800.0
2014-07-18 15:20:00,14.26,14.27,14.25,14.26,337800.0,14.26,14.27,14.25,14.26,337800.0
2014-07-18 15:30:00,14.27,14.27,14.25,14.25,595800.0,14.27,14.27,14.25,14.25,595800.0
2014-07-18 15:40:00,14.25,14.25,14.23,14.23,306000.0,14.25,14.25,14.23,14.23,306000.0
2014-07-18 15:50:00,14.23,14.26,14.22,14.22,834000.0,14.23,14.26,14.22,14.22,834000.0
2014-07-21 09:30:00,14.19,14.24,14.01,14.14,267600.0,14.19,14.24,14.01,14.14,267600.0
2014-07-21 09:40:00,14.13,14.16,14.1,14.14,169800.0,14.13,14.16,14.1,14.14,169800.0
2014-07-21 09:50:00,14.13,14.16,14.11,14.15,81000.0,14.13,14.16,14.11,14.15,81000.0
2014-07-21 10:00:00,14.15,14.16,14.12,14.13,49800.0,14.15,14.16,14.12,14.13,49800.0
2014-07-21 10:10:00,14.12,14.15,14.09,14.1,54000.0,14.12,14.15,14.09,14.1,54000.0
2014-07-21 10:20:00,14.1,14.12,14.05,14.1,148800.0,14.1,14.12,14.05,14.1,148800.0
2014-07-21 10:30:00,14.12,14.12,14.08,14.09,40200.0,14.12,14.12,14.08,14.09,40200.0
2014-07-21 10:40:00,14.09,14.12,14.08,14.12,93600.0,14.09,14.12,14.08,14.12,93600.0
2014-07-21 10:50:00,14.12,14.13,14.11,14.12,52800.0,14.12,14.13,14.11,14.12,52800.0
2014-07-21 11:00:00,14.12,14.15,14.12,14.15,178200.0,14.12,14.15,14.12,14.15,178200.0
2014-07-21 11:10:00,14.14,14.16,14.14,14.15,87000.0,14.14,14.16,14.14,14.15,87000.0
2014-07-21 11:20:00,14.15,14.16,14.14,14.15,146400.0,14.15,14.16,14.14,14.15,146400.0
2014-07-21 11:30:00,14.15,14.15,14.14,14.15,55800.0,14.15,14.15,14.14,14.15,55800.0
2014-07-21 11:40:00,14.15,14.15,14.13,14.14,73200.0,14.15,14.15,14.13,14.14,73200.0
2014-07-21 11:50:00,14.14,14.15,14.13,14.15,108600.0,14.14,14.15,14.13,14.15,108600.0
2014-07-21 12:00:00,14.15,14.15,14.14,14.15,78600.0,14.15,14.15,14.14,14.15,78600.0
2014-07-21 12:10:00,14.15,14.15,14.14,14.15,54600.0,14.15,14.15,14.14,14.15,54600.0
2014-07-21 12:20:00,14.15,14.15,14.14,14.14,57000.0,14.15,14.15,14.14,14.14,57000.0
2014-07-21 12:30:00,14.15,14.15,14.14,14.15,91800.0,14.15,14.15,14.14,14.15,91800.0
2014-07-21 12:40:00,14.14,14.15,14.13,14.15,129000.0,14.14,14.15,14.13,14.15,129000.0
2014-07-21 12:50:00,14.15,14.15,14.14,14.15,95400.0,14.15,14.15,14.14,14.15,95400.0
2014-07-21 13:00:00,14.15,14.15,14.14,14.15,241200.0,14.15,14.15,14.14,14.15,241200.0
2014-07-21 13:10:00,14.15,14.16,14.15,14.15,264000.0,14.15,14.16,14.15,14.15,264000.0
2014-07-21 13:20:00,14.15,14.21,14.14,14.18,134400.0,14.15,14.21,14.14,14.18,134400.0
2014-07-21 13:30:00,14.18,14.19,14.16,14.17,90600.0,14.18,14.19,14.16,14.17,90600.0
2014-07-21 13:40:00,14.17,14.22,14.17,14.21,70800.0,14.17,14.22,14.17,14.21,70800.0
2014-07-21 13:50:00,14.21,14.26,14.21,14.26,59400.0,14.21,14.26,14.21,14.26,59400.0
2014-07-21 14:00:00,14.26,14.27,14.25,14.26,66600.0,14.26,14.27,14.25,14.26,66600.0
2014-07-21 14:10:00,14.26,14.28,14.21,14.21,121200.0,14.26,14.28,14.21,14.21,121200.0
2014-07-21 14:20:00,14.21,14.21,14.16,14.17,205200.0,14.21,14.21,14.16,14.17,205200.0
2014-07-21 14:30:00,14.17,14.2,14.17,14.2,77400.0,14.17,14.2,14.17,14.2,77400.0
2014-07-21 14:40:00,14.2,14.23,14.2,14.22,48600.0,14.2,14.23,14.2,14.22,48600.0
2014-07-21 14:50:00,14.22,14.26,14.22,14.23,102000.0,14.22,14.26,14.22,14.23,102000.0
2014-07-21 15:00:00,14.24,14.26,14.24,14.24,53400.0,14.24,14.26,14.24,14.24,53400.0
2014-07-21 15:10:00,14.24,14.27,14.24,14.26,93000.0,14.24,14.27,14.24,14.26,93000.0
2014-07-21 15:20:00,14.25,14.26,14.24,14.25,94200.0,14.25,14.26,14.24,14.25,94200.0
2014-07-21 15:30:00,14.25,14.26,14.24,14.25,165600.0,14.25,14.26,14.24,14.25,165600.0
2014-07-21 15:40:00,14.25,14.26,14.24,14.24,139200.0,14.25,14.26,14.24,14.24,139200.0
2014-07-21 15:50:00,14.24,14.26,14.22,14.22,540600.0,14.24,14.26,14.22,14.22,540600.0
2014-07-22 09:30:00,14.28,14.33,14.22,14.27,151800.0,14.28,14.33,14.22,14.27,151800.0
2014-07-22 09:40:00,14.27,14.29,14.24,14.28,51600.0,14.27,14.29,14.24,14.28,51600.0
2014-07-22 09:50:00,14.27,14.29,14.25,14.27,115200.0,14.27,14.29,14.25,14.27,115200.0
2014-07-22 10:00:00,14.28,14.31,14.26,14.31,79800.0,14.28,14.31,14.26,14.31,79800.0
2014-07-22 10:10:00,14.31,14.31,14.28,14.3,127200.0,14.31,14.31,14.28,14.3,127200.0
2014-07-22 10:20:00,14.3,14.33,14.3,14.31,65400.0,14.3,14.33,14.3,14.31,65400.0
2014-07-22 10:30:00,14.31,14.33,14.3,14.32,73800.0,14.31,14.33,14.3,14.32,73800.0
2014-07-22 10:40:00,14.33,14.37,14.3,14.3,478200.0,14.33,14.37,14.3,14.3,478200.0
2014-07-22 10:50:00,14.3,14.35,14.29,14.35,42600.0,14.3,14.35,14.29,14.35,42600.0
2014-07-22 11:00:00,14.33,14.37,14.33,14.34,85800.0,14.33,14.37,14.33,14.34,85800.0
2014-07-22 11:10:00,14.34,14.34,14.32,14.32,35400.0,14.34,14.34,14.32,14.32,35400.0
2014-07-22 11:20:00,14.32,14.32,14.3,14.31,25800.0,14.32,14.32,14.3,14.31,25800.0
2014-07-22 11:30:00,14.31,14.34,14.31,14.34,18600.0,14.31,14.34,14.31,14.34,18600.0
2014-07-22 11:40:00,14.35,14.35,14.32,14.33,31200.0,14.35,14.35,14.32,14.33,31200.0
2014-07-22 11:50:00,14.32,14.33,14.29,14.29,129000.0,14.32,14.33,14.29,14.29,129000.0
2014-07-22 12:00:00,14.29,14.3,14.28,14.3,25800.0,14.29,14.3,14.28,14.3,25800.0
2014-07-22 12:10:00,14.3,14.31,14.29,14.31,150600.0,14.3,14.31,14.29,14.31,150600.0
2014-07-22 12:20:00,14.31,14.31,14.3,14.3,69000.0,14.31,14.31,14.3,14.3,69000.0
2014-07-22 12:30:00,14.3,14.3,14.3,14.3,53400.0,14.3,14.3,14.3,14.3,53400.0
2014-07-22 12:40:00,14.3,14.3,14.29,14.3,44400.0,14.3,14.3,14.29,14.3,44400.0
2014-07-22 12:50:00,14.3,14.3,14.29,14.29,15000.0,14.3,14.3,14.29,14.29,15000.0
2014-07-22 13:00:00,14.3,14.3,14.29,14.3,40800.0,14.3,14.3,14.29,14.3,40800.0
2014-07-22 13:10:00,14.3,14.31,14.3,14.3,63600.0,14.3,14.31,14.3,14.3,63600.0
2014-07-22 13:20:00,14.3,14.3,14.3,14.3,68400.0,14.3,14.3,14.3,14.3,68400.0
2014-07-22 13:30:00,14.3,14.3,14.3,14.3,37800.0,14.3,14.3,14.3,14.3,37800.0
2014-07-22 13:40:00,14.3,14.3,14.3,14.3,43200.0,14.3,14.3,14.3,14.3,43200.0
2014-07-22 13:50:00,14.3,14.3,14.3,14.3,65400.0,14.3,14.3,14.3,14.3,65400.0
2014-07-22 14:00:00,14.3,14.3,14.28,14.28,61800.0,14.3,14.3,14.28,14.28,61800.0
2014-07-22 14:10:00,14.29,14.3,14.28,14.3,67200.0,14.29,14.3,14.28,14.3,67200.0
2014-07-22 14:20:00,14.3,14.3,14.3,14.3,105600.0,14.3,14.3,14.3,14.3,105600.0
2014-07-22 14:30:00,14.3,14.3,14.29,14.29,76800.0,14.3,14.3,14.29,14.29,76800.0
2014-07-22 14:40:00,14.3,14.3,14.24,14.26,256800.0,14.3,14.3,14.24,14.26,256800.0
2014-07-22 14:50:00,14.26,14.28,14.22,14.28,330000.0,14.26,14.28,14.22,14.28,330000.0
2014-07-22 15:00:00,14.28,14.3,14.28,14.29,97800.0,14.28,14.3,14.28,14.29,97800.0
2014-07-22 15:10:00,14.29,14.3,14.28,14.29,72000.0,14.29,14.3,14.28,14.29,72000.0
2014-07-22 15:20:00,14.28,14.29,14.28,14.28,124200.0,14.28,14.29,14.28,14.28,124200.0
2014-07-22 15:30:00,14.28,14.29,14.28,14.28,168600.0,14.28,14.29,14.28,14.28,168600.0
2014-07-22 15:40:00,14.28,14.3,14.28,14.3,165600.0,14.28,14.3,14.28,14.3,165600.0
2014-07-22 15:50:00,14.3,14.31,14.28,14.28,384600.0,14.3,14.31,14.28,14.28,384600.0
2014-07-23 09:30:00,14.33,14.4,14.29,14.35,164400.0,14.33,14.4,14.29,14.35,164400.0
2014-07-23 09:40:00,14.34,14.36,14.34,14.35,84600.0,14.34,14.36,14.34,14.35,84600.0
2014-07-23 09:50:00,14.35,14.36,14.31,14.33,135000.0,14.35,14.36,14.31,14.33,135000.0
2014-07-23 10:00:00,14.32,14.32,14.3,14.3,22800.0,14.32,14.32,14.3,14.3,22800.0
2014-07-23 10:10:00,14.29,14.29,14.26,14.26,16800.0,14.29,14.29,14.26,14.26,16800.0
2014-07-23 10:20:00,14.26,14.27,14.23,14.23,40800.0,14.26,14.27,14.23,14.23,40800.0
2014-07-23 10:30:00,14.24,14.28,14.24,14.27,46200.0,14.24,14.28,14.24,14.27,46200.0
2014-07-23 10:40:00,14.28,14.3,14.27,14.3,29400.0,14.28,14.3,14.27,14.3,29400.0
2014-07-23 10:50:00,14.3,14.31,14.29,14.29,22800.0,14.3,14.31,14.29,14.29,22800.0
2014-07-23 11:00:00,14.3,14.32,14.29,14.31,23400.0,14.3,14.32,14.29,14.31,23400.0
2014-07-23 11:10:00,14.31,14.33,14.31,14.32,24000.0,14.31,14.33,14.31,14.32,24000.0
2014-07-23 11:20:00,14.31,14.32,14.31,14.32,34800.0,14.31,14.32,14.31,14.32,34800.0
2014-07-23 11:30:00,14.32,14.34,14.32,14.34,36600.0,14.32,14.34,14.32,14.34,36600.0
2014-07-23 11:40:00,14.34,14.35,14.33,14.35,63600.0,14.34,14.35,14.33,14.35,63600.0
2014-07-23 11:50:00,14.35,14.35,14.33,14.33,124200.0,14.35,14.35,14.33,14.33,124200.0
2014-07-23 12:00:00,14.33,14.34,14.32,14.33,43800.0,14.33,14.34,14.32,14.33,43800.0
2014-07-23 12:10:00,14.33,14.33,14.31,14.31,9600.0,14.33,14.33,14.31,14.31,9600.0
2014-07-23 12:20:00,14.32,14.33,14.31,14.32,40200.0,14.32,14.33,14.31,14.32,40200.0
2014-07-23 12:30:00,14.31,14.32,14.3,14.3,30000.0,14.31,14.32,14.3,14.3,30000.0
2014-07-23 12:40:00,14.3,14.32,14.3,14.31,9600.0,14.3,14.32,14.3,14.31,9600.0
2014-07-23 12:50:00,14.32,14.32,14.29,14.3,34800.0,14.32,14.32,14.29,14.3,34800.0
2014-07-23 13:00:00,14.3,14.3,14.29,14.29,14400.0,14.3,14.3,14.29,14.29,14400.0
2014-07-23 13:10:00,14.3,14.31,14.3,14.3,27600.0,14.3,14.31,14.3,14.3,27600.0
2014-07-23 13:20:00,14.31,14.31,14.3,14.31,22200.0,14.31,14.31,14.3,14.31,22200.0
2014-07-23 13:30:00,14.31,14.31,14.3,14.3,29400.0,14.31,14.31,14.3,14.3,29400.0
2014-07-23 13:40:00,14.3,14.31,14.3,14.3,42600.0,14.3,14.31,14.3,14.3,42600.0
2014-07-23 13:50:00,14.3,14.3,14.29,14.29,22800.0,14.3,14.3,14.29,14.29,22800.0
2014-07-23 14:00:00,14.29,14.3,14.28,14.28,44400.0,14.29,14.3,14.28,14.28,44400.0
2014-07-23 14:10:00,14.28,14.29,14.27,14.27,58800.0,14.28,14.29,14.27,14.27,58800.0
2014-07-23 14:20:00,14.27,14.29,14.27,14.29,36600.0,14.27,14.29,14.27,14.29,36600.0
2014-07-23 14:30:00,14.29,14.31,14.28,14.3,33000.0,14.29,14.31,14.28,14.3,33000.0
2014-07-23 14:40:00,14.3,14.3,14.29,14.3,42600.0,14.3,14.3,14.29,14.3,42600.0
2014-07-23 14:50:00,14.3,14.3,14.29,14.3,32400.0,14.3,14.3,14.29,14.3,32400.0
2014-07-23 15:00:00,14.3,14.3,14.28,14.28,31800.0,14.3,14.3,14.28,14.28,31800.0
2014-07-23 15:10:00,14.29,14.3,14.29,14.3,36600.0,14.29,14.3,14.29,14.3,36600.0
2014-07-23 15:20:00,14.3,14.3,14.29,14.3,52200.0,14.3,14.3,14.29,14.3,52200.0
2014-07-23 15:30:00,14.3,14.3,14.3,14.3,42600.0,14.3,14.3,14.3,14.3,42600.0
2014-07-23 15:40:00,14.3,14.31,14.3,14.31,94200.0,14.3,14.31,14.3,14.31,94200.0
2014-07-23 15:50:00,14.31,14.31,14.25,14.26,1010400.0,14.31,14.31,14.25,14.26,1010400.0
2014-07-24 09:30:00,14.34,14.35,14.28,14.31,157200.0,14.34,14.35,14.28,14.31,157200.0
2014-07-24 09:40:00,14.31,14.33,14.27,14.29,129000.0,14.31,14.33,14.27,14.29,129000.0
2014-07-24 09:50:00,14.29,14.29,14.18,14.22,1173000.0,14.29,14.29,14.18,14.22,1173000.0
2014-07-24 10:00:00,14.22,14.25,14.19,14.24,400800.0,14.22,14.25,14.19,14.24,400800.0
2014-07-24 10:10:00,14.24,14.24,14.22,14.22,642600.0,14.24,14.24,14.22,14.22,642600.0
2014-07-24 10:20:00,14.22,14.26,14.2,14.24,202800.0,14.22,14.26,14.2,14.24,202800.0
2014-07-24 10:30:00,14.24,14.25,14.22,14.22,65400.0,14.24,14.25,14.22,14.22,65400.0
2014-07-24 10:40:00,14.23,14.24,14.2,14.22,178200.0,14.23,14.24,14.2,14.22,178200.0
2014-07-24 10:50:00,14.22,14.22,14.2,14.21,36000.0,14.22,14.22,14.2,14.21,36000.0
2014-07-24 11:00:00,14.22,14.25,14.21,14.25,177600.0,14.22,14.25,14.21,14.25,177600.0
2014-07-24 11:10:00,14.25,14.25,14.22,14.24,113400.0,14.25,14.25,14.22,14.24,113400.0
2014-07-24 11:20:00,14.24,14.25,14.23,14.24,357600.0,14.24,14.25,14.23,14.24,357600.0
2014-07-24 11:30:00,14.24,14.25,14.22,14.24,196200.0,14.24,14.25,14.22,14.24,196200.0
2014-07-24 11:40:00,14.25,14.26,14.24,14.25,115200.0,14.25,14.26,14.24,14.25,115200.0
2014-07-24 11:50:00,14.25,14.25,14.22,14.23,78600.0,14.25,14.25,14.22,14.23,78600.0
2014-07-24 12:00:00,14.24,14.24,14.21,14.22,133800.0,14.24,14.24,14.21,14.22,133800.0
2014-07-24 12:10:00,14.22,14.22,14.21,14.21,462600.0,14.22,14.22,14.21,14.21,462600.0
2014-07-24 12:20:00,14.21,14.23,14.21,14.22,217200.0,14.21,14.23,14.21,14.22,217200.0
2014-07-24 12:30:00,14.22,14.22,14.2,14.22,81000.0,14.22,14.22,14.2,14.22,81000.0
2014-07-24 12:40:00,14.22,14.22,14.21,14.22,146400.0,14.22,14.22,14.21,14.22,146400.0
2014-07-24 12:50:00,14.22,14.22,14.21,14.22,219000.0,14.22,14.22,14.21,14.22,219000.0
2014-07-24 13:00:00,14.22,14.22,14.21,14.22,116400.0,14.22,14.22,14.21,14.22,116400.0
2014-07-24 13:10:00,14.22,14.23,14.21,14.22,260400.0,14.22,14.23,14.21,14.22,260400.0
2014-07-24 13:20:00,14.22,14.22,14.21,14.21,160800.0,14.22,14.22,14.21,14.21,160800.0
2014-07-24 13:30:00,14.21,14.22,14.21,14.21,129600.0,14.21,14.22,14.21,14.21,129600.0
2014-07-24 13:40:00,14.21,14.21,14.21,14.21,187800.0,14.21,14.21,14.21,14.21,187800.0
2014-07-24 13:50:00,14.21,14.24,14.21,14.24,559800.0,14.21,14.24,14.21,14.24,559800.0
2014-07-24 14:00:00,14.24,14.26,14.21,14.21,560400.0,14.24,14.26,14.21,14.21,560400.0
2014-07-24 14:10:00,14.21,14.21,14.21,14.21,291000.0,14.21,14.21,14.21,14.21,291000.0
2014-07-24 14:20:00,14.21,14.21,14.21,14.21,363000.0,14.21,14.21,14.21,14.21,363000.0
2014-07-24 14:30:00,14.21,14.23,14.21,14.21,789000.0,14.21,14.23,14.21,14.21,789000.0
2014-07-24 14:40:00,14.21,14.21,14.21,14.21,610800.0,14.21,14.21,14.21,14.21,610800.0
2014-07-24 14:50:00,14.21,14.21,14.18,14.2,145800.0,14.21,14.21,14.18,14.2,145800.0
2014-07-24 15:00:00,14.2,14.21,14.19,14.21,125400.0,14.2,14.21,14.19,14.21,125400.0
2014-07-24 15:10:00,14.21,14.22,14.21,14.21,329400.0,14.21,14.22,14.21,14.21,329400.0
2014-07-24 15:20:00,14.21,14.21,14.2,14.21,391800.0,14.21,14.21,14.2,14.21,391800.0
2014-07-24 15:30:00,14.21,14.24,14.21,14.23,589800.0,14.21,14.24,14.21,14.23,589800.0
2014-07-24 15:40:00,14.23,14.24,14.21,14.22,850800.0,14.23,14.24,14.21,14.22,850800.0
2014-07-24 15:50:00,14.22,14.22,14.2,14.2,387600.0,14.22,14.22,14.2,14.2,387600.0
2014-07-25 09:30:00,14.17,14.24,14.11,14.17,159000.0,14.17,14.24,14.11,14.17,159000.0
2014-07-25 09:40:00,14.17,14.21,14.16,14.17,237600.0,14.17,14.21,14.16,14.17,237600.0
2014-07-25 09:50:00,14.17,14.17,14.16,14.17,103800.0,14.17,14.17,14.16,14.17,103800.0
2014-07-25 10:00:00,14.18,14.19,14.16,14.17,100200.0,14.18,14.19,14.16,14.17,100200.0
2014-07-25 10:10:00,14.17,14.17,14.16,14.17,107400.0,14.17,14.17,14.16,14.17,107400.0
2014-07-25 10:20:00,14.17,14.17,14.16,14.17,62400.0,14.17,14.17,14.16,14.17,62400.0
2014-07-25 10:30:00,14.17,14.17,14.17,14.17,81600.0,14.17,14.17,14.17,14.17,81600.0
2014-07-25 10:40:00,14.17,14.17,14.16,14.17,138600.0,14.17,14.17,14.16,14.17,138600.0
2014-07-25 10:50:00,14.17,14.17,14.15,14.16,81600.0,14.17,14.17,14.15,14.16,81600.0
2014-07-25 11:00:00,14.15,14.17,14.14,14.15,45000.0,14.15,14.17,14.14,14.15,45000.0
2014-07-25 11:10:00,14.15,14.17,14.15,14.17,674400.0,14.15,14.17,14.15,14.17,674400.0
2014-07-25 11:20:00,14.17,14.17,14.15,14.17,46800.0,14.17,14.17,14.15,14.17,46800.0
2014-07-25 11:30:00,14.17,14.17,14.16,14.17,153600.0,14.17,14.17,14.16,14.17,153600.0
2014-07-25 11:40:00,14.17,14.17,14.16,14.17,149400.0,14.17,14.17,14.16,14.17,149400.0
2014-07-25 11:50:00,14.17,14.17,14.16,14.16,84600.0,14.17,14.17,14.16,14.16,84600.0
2014-07-25 12:00:00,14.17,14.17,14.16,14.17,193800.0,14.17,14.17,14.16,14.17,193800.0
2014-07-25 12:10:00,14.17,14.17,14.16,14.17,214200.0,14.17,14.17,14.16,14.17,214200.0
2014-07-25 12:20:00,14.17,14.17,14.16,14.17,88800.0,14.17,14.17,14.16,14.17,88800.0
2014-07-25 12:30:00,14.17,14.17,14.16,14.17,76200.0,14.17,14.17,14.16,14.17,76200.0
2014-07-25 12:40:00,14.17,14.17,14.17,14.17,108600.0,14.17,14.17,14.17,14.17,108600.0
2014-07-25 12:50:00,14.17,14.17,14.17,14.17,60000.0,14.17,14.17,14.17,14.17,60000.0
2014-07-25 13:00:00,14.17,14.17,14.15,14.15,77400.0,14.17,14.17,14.15,14.15,77400.0
2014-07-25 13:10:00,14.15,14.17,14.15,14.17,30600.0,14.15,14.17,14.15,14.17,30600.0
2014-07-25 13:20:00,14.17,14.17,14.16,14.17,51000.0,14.17,14.17,14.16,14.17,51000.0
2014-07-25 13:30:00,14.17,14.17,14.16,14.17,75600.0,14.17,14.17,14.16,14.17,75600.0
2014-07-25 13:40:00,14.17,14.17,14.17,14.17,214800.0,14.17,14.17,14.17,14.17,214800.0
2014-07-25 13:50:00,14.17,14.17,14.16,14.16,72000.0,14.17,14.17,14.16,14.16,72000.0
2014-07-25 14:00:00,14.16,14.17,14.16,14.17,113400.0,14.16,14.17,14.16,14.17,113400.0
2014-07-25 14:10:00,14.17,14.17,14.17,14.17,297000.0,14.17,14.17,14.17,14.17,297000.0
2014-07-25 14:20:00,14.17,14.17,14.17,14.17,154200.0,14.17,14.17,14.17,14.17,154200.0
2014-07-25 14:30:00,14.17,14.17,14.17,14.17,125400.0,14.17,14.17,14.17,14.17,125400.0
2014-07-25 14:40:00,14.17,14.2,14.17,14.2,186000.0,14.17,14.2,14.17,14.2,186000.0
2014-07-25 14:50:00,14.19,14.19,14.18,14.19,110400.0,14.19,14.19,14.18,14.19,110400.0
2014-07-25 15:00:00,14.19,14.2,14.18,14.19,139200.0,14.19,14.2,14.18,14.19,139200.0
2014-07-25 15:10:00,14.2,14.2,14.17,14.17,1598400.0,14.2,14.2,14.17,14.17,1598400.0
2014-07-25 15:20:00,14.17,14.17,14.16,14.17,223200.0,14.17,14.17,14.16,14.17,223200.0
2014-07-25 15:30:00,14.16,14.17,14.16,14.17,275400.0,14.16,14.17,14.16,14.17,275400.0
2014-07-25 15:40:00,14.17,14.17,14.17,14.17,346200.0,14.17,14.17,14.17,14.17,346200.0
2014-07-25 15:50:00,14.17,14.18,14.17,14.17,387600.0,14.17,14.18,14.17,14.17,387600.0
2014-07-28 09:30:00,14.23,14.26,14.16,14.17,1453800.0,14.23,14.26,14.16,14.17,1453800.0
2014-07-28 09:40:00,14.16,14.17,14.14,14.15,105000.0,14.16,14.17,14.14,14.15,105000.0
2014-07-28 09:50:00,14.14,14.17,14.13,14.16,40800.0,14.14,14.17,14.13,14.16,40800.0
2014-07-28 10:00:00,14.16,14.17,14.12,14.12,141000.0,14.16,14.17,14.12,14.12,141000.0
2014-07-28 10:10:00,14.12,14.17,14.12,14.16,489000.0,14.12,14.17,14.12,14.16,489000.0
2014-07-28 10:20:00,14.16,14.18,14.15,14.17,224400.0,14.16,14.18,14.15,14.17,224400.0
2014-07-28 10:30:00,14.16,14.17,14.15,14.17,43200.0,14.16,14.17,14.15,14.17,43200.0
2014-07-28 10:40:00,14.17,14.18,14.16,14.17,242400.0,14.17,14.18,14.16,14.17,242400.0
2014-07-28 10:50:00,14.17,14.17,14.16,14.17,449400.0,14.17,14.17,14.16,14.17,449400.0
2014-07-28 11:00:00,14.17,14.17,14.16,14.17,273000.0,14.17,14.17,14.16,14.17,273000.0
2014-07-28 11:10:00,14.17,14.17,14.17,14.17,706200.0,14.17,14.17,14.17,14.17,706200.0
2014-07-28 11:20:00,14.17,14.17,14.17,14.17,220800.0,14.17,14.17,14.17,14.17,220800.0
2014-07-28 11:30:00,14.17,14.17,14.17,14.17,163800.0,14.17,14.17,14.17,14.17,163800.0
2014-07-28 11:40:00,14.17,14.17,14.16,14.17,75000.0,14.17,14.17,14.16,14.17,75000.0
2014-07-28 11:50:00,14.17,14.17,14.16,14.17,99600.0,14.17,14.17,14.16,14.17,99600.0
2014-07-28 12:00:00,14.17,14.17,14.17,14.17,42000.0,14.17,14.17,14.17,14.17,42000.0
2014-07-28 12:10:00,14.17,14.17,14.16,14.17,74400.0,14.17,14.17,14.16,14.17,74400.0
2014-07-28 12:20:00,14.17,14.17,14.17,14.17,47400.0,14.17,14.17,14.17,14.17,47400.0
2014-07-28 12:30:00,14.17,14.17,14.16,14.17,51600.0,14.17,14.17,14.16,14.17,51600.0
2014-07-28 12:40:00,14.17,14.17,14.17,14.17,95400.0,14.17,14.17,14.17,14.17,95400.0
2014-07-28 12:50:00,14.17,14.17,14.17,14.17,133200.0,14.17,14.17,14.17,14.17,133200.0
2014-07-28 13:00:00,14.17,14.17,14.16,14.17,47400.0,14.17,14.17,14.16,14.17,47400.0
2014-07-28 13:10:00,14.17,14.17,14.17,14.17,36600.0,14.17,14.17,14.17,14.17,36600.0
2014-07-28 13:20:00,14.17,14.19,14.17,14.17,175800.0,14.17,14.19,14.17,14.17,175800.0
2014-07-28 13:30:00,14.17,14.17,14.17,14.17,289200.0,14.17,14.17,14.17,14.17,289200.0
2014-07-28 13:40:00,14.17,14.17,14.16,14.16,506400.0,14.17,14.17,14.16,14.16,506400.0
2014-07-28 13:50:00,14.16,14.16,14.15,14.15,33000.0,14.16,14.16,14.15,14.15,33000.0
2014-07-28 14:00:00,14.15,14.16,14.15,14.16,68400.0,14.15,14.16,14.15,14.16,68400.0
2014-07-28 14:10:00,14.16,14.17,14.16,14.16,105600.0,14.16,14.17,14.16,14.16,105600.0
2014-07-28 14:20:00,14.16,14.17,14.16,14.17,58800.0,14.16,14.17,14.16,14.17,58800.0
2014-07-28 14:30:00,14.17,14.17,14.16,14.17,119400.0,14.17,14.17,14.16,14.17,119400.0
2014-07-28 14:40:00,14.17,14.17,14.17,14.17,160800.0,14.17,14.17,14.17,14.17,160800.0
2014-07-28 14:50:00,14.17,14.17,14.17,14.17,185400.0,14.17,14.17,14.17,14.17,185400.0
2014-07-28 15:00:00,14.17,14.17,14.16,14.17,258000.0,14.17,14.17,14.16,14.17,258000.0
2014-07-28 15:10:00,14.17,14.17,14.16,14.16,207000.0,14.17,14.17,14.16,14.16,207000.0
2014-07-28 15:20:00,14.17,14.17,14.16,14.17,407400.0,14.17,14.17,14.16,14.17,407400.0
2014-07-28 15:30:00,14.17,14.17,14.17,14.17,127800.0,14.17,14.17,14.17,14.17,127800.0
2014-07-28 15:40:00,14.17,14.19,14.17,14.19,302400.0,14.17,14.19,14.17,14.19,302400.0
2014-07-28 15:50:00,14.18,14.19,14.15,14.15,1045200.0,14.18,14.19,14.15,14.15,1045200.0
2014-07-29 09:30:00,14.2,14.2,14.15,14.16,418800.0,14.2,14.2,14.15,14.16,418800.0
2014-07-29 09:40:00,14.16,14.17,14.14,14.17,122400.0,14.16,14.17,14.14,14.17,122400.0
2014-07-29 09:50:00,14.17,14.17,14.14,14.15,152400.0,14.17,14.17,14.14,14.15,152400.0
2014-07-29 10:00:00,14.15,14.17,14.14,14.17,102000.0,14.15,14.17,14.14,14.17,102000.0
2014-07-29 10:10:00,14.16,14.17,14.16,14.17,117000.0,14.16,14.17,14.16,14.17,117000.0
2014-07-29 10:20:00,14.17,14.17,14.16,14.17,96600.0,14.17,14.17,14.16,14.17,96600.0
2014-07-29 10:30:00,14.17,14.17,14.16,14.17,537000.0,14.17,14.17,14.16,14.17,537000.0
2014-07-29 10:40:00,14.17,14.17,14.17,14.17,204600.0,14.17,14.17,14.17,14.17,204600.0
2014-07-29 10:50:00,14.17,14.17,14.16,14.16,72600.0,14.17,14.17,14.16,14.16,72600.0
2014-07-29 11:00:00,14.16,14.16,14.14,14.14,58800.0,14.16,14.16,14.14,14.14,58800.0
2014-07-29 11:10:00,14.15,14.15,14.13,14.13,91200.0,14.15,14.15,14.13,14.13,91200.0
2014-07-29 11:20:00,14.13,14.14,14.12,14.14,71400.0,14.13,14.14,14.12,14.14,71400.0
2014-07-29 11:30:00,14.14,14.14,14.12,14.12,65400.0,14.14,14.14,14.12,14.12,65400.0
2014-07-29 11:40:00,14.12,14.13,14.11,14.13,42000.0,14.12,14.13,14.11,14.13,42000.0
2014-07-29 11:50:00,14.13,14.16,14.13,14.16,55800.0,14.13,14.16,14.13,14.16,55800.0
2014-07-29 12:00:00,14.16,14.17,14.14,14.15,34200.0,14.16,14.17,14.14,14.15,34200.0
2014-07-29 12:10:00,14.15,14.15,14.13,14.15,58200.0,14.15,14.15,14.13,14.15,58200.0
2014-07-29 12:20:00,14.15,14.17,14.15,14.16,59400.0,14.15,14.17,14.15,14.16,59400.0
2014-07-29 12:30:00,14.16,14.16,14.15,14.16,43800.0,14.16,14.16,14.15,14.16,43800.0
2014-07-29 12:40:00,14.17,14.19,14.16,14.18,74400.0,14.17,14.19,14.16,14.18,74400.0
2014-07-29 12:50:00,14.18,14.19,14.16,14.16,153000.0,14.18,14.19,14.16,14.16,153000.0
2014-07-29 13:00:00,14.17,14.17,14.16,14.16,133200.0,14.17,14.17,14.16,14.16,133200.0
2014-07-29 13:10:00,14.16,14.16,14.16,14.16,22800.0,14.16,14.16,14.16,14.16,22800.0
2014-07-29 13:20:00,14.17,14.17,14.16,14.16,37200.0,14.17,14.17,14.16,14.16,37200.0
2014-07-29 13:30:00,14.16,14.16,14.14,14.15,57000.0,14.16,14.16,14.14,14.15,57000.0
2014-07-29 13:40:00,14.15,14.17,14.15,14.16,49200.0,14.15,14.17,14.15,14.16,49200.0
2014-07-29 13:50:00,14.16,14.17,14.16,14.17,501000.0,14.16,14.17,14.16,14.17,501000.0
2014-07-29 14:00:00,14.17,14.19,14.17,14.17,98400.0,14.17,14.19,14.17,14.17,98400.0
2014-07-29 14:10:00,14.17,14.18,14.17,14.17,115200.0,14.17,14.18,14.17,14.17,115200.0
2014-07-29 14:20:00,14.17,14.18,14.16,14.17,98400.0,14.17,14.18,14.16,14.17,98400.0
2014-07-29 14:30:00,14.17,14.17,14.14,14.15,51000.0,14.17,14.17,14.14,14.15,51000.0
2014-07-29 14:40:00,14.15,14.17,14.15,14.17,51600.0,14.15,14.17,14.15,14.17,51600.0
2014-07-29 14:50:00,14.17,14.17,14.16,14.17,123000.0,14.17,14.17,14.16,14.17,123000.0
2014-07-29 15:00:00,14.17,14.17,14.15,14.17,79200.0,14.17,14.17,14.15,14.17,79200.0
2014-07-29 15:10:00,14.17,14.17,14.16,14.17,92400.0,14.17,14.17,14.16,14.17,92400.0
2014-07-29 15:20:00,14.17,14.17,14.17,14.17,126000.0,14.17,14.17,14.17,14.17,126000.0
2014-07-29 15:30:00,14.17,14.17,14.15,14.16,153000.0,14.17,14.17,14.15,14.16,153000.0
2014-07-29 15:40:00,14.16,14.16,14.12,14.14,159000.0,14.16,14.16,14.12,14.14,159000.0
2014-07-29 15:50:00,14.14,14.14,14.06,14.07,664200.0,14.14,14.14,14.06,14.07,664200.0
2014-07-30 09:30:00,15.17,15.33,15.09,15.26,3120600.0,15.17,15.33,15.09,15.26,3120600.0
2014-07-30 09:40:00,15.26,15.65,15.26,15.41,2332200.0,15.26,15.65,15.26,15.41,2332200.0
2014-07-30 09:50:00,15.39,15.49,15.14,15.38,1884000.0,15.39,15.49,15.14,15.38,1884000.0
2014-07-30 10:00:00,15.37,15.58,15.35,15.56,817800.0,15.37,15.58,15.35,15.56,817800.0
2014-07-30 10:10:00,15.56,15.62,15.55,15.58,788400.0,15.56,15.62,15.55,15.58,788400.0
2014-07-30 10:20:00,15.58,15.62,15.5,15.57,672600.0,15.58,15.62,15.5,15.57,672600.0
2014-07-30 10:30:00,15.56,15.6,15.51,15.54,618600.0,15.56,15.6,15.51,15.54,618600.0
2014-07-30 10:40:00,15.54,15.6,15.52,15.55,706800.0,15.54,15.6,15.52,15.55,706800.0
2014-07-30 10:50:00,15.55,15.59,15.52,15.56,1114200.0,15.55,15.59,15.52,15.56,1114200.0
2014-07-30 11:00:00,15.56,15.62,15.54,15.61,1122600.0,15.56,15.62,15.54,15.61,1122600.0
2014-07-30 11:10:00,15.6,15.68,15.59,15.62,1135800.0,15.6,15.68,15.59,15.62,1135800.0
2014-07-30 11:20:00,15.62,15.63,15.59,15.61,780600.0,15.62,15.63,15.59,15.61,780600.0
2014-07-30 11:30:00,15.61,15.61,15.55,15.59,876000.0,15.61,15.61,15.55,15.59,876000.0
2014-07-30 11:40:00,15.6,15.6,15.57,15.6,567000.0,15.6,15.6,15.57,15.6,567000.0
2014-07-30 11:50:00,15.6,15.6,15.59,15.6,351600.0,15.6,15.6,15.59,15.6,351600.0
2014-07-30 12:00:00,15.6,15.6,15.56,15.58,441000.0,15.6,15.6,15.56,15.58,441000.0
2014-07-30 12:10:00,15.58,15.63,15.56,15.6,597600.0,15.58,15.63,15.56,15.6,597600.0
2014-07-30 12:20:00,15.6,15.62,15.57,15.6,535800.0,15.6,15.62,15.57,15.6,535800.0
2014-07-30 12:30:00,15.6,15.6,15.53,15.6,475200.0,15.6,15.6,15.53,15.6,475200.0
2014-07-30 12:40:00,15.59,15.74,15.59,15.73,586800.0,15.59,15.74,15.59,15.73,586800.0
2014-07-30 12:50:00,15.72,15.74,15.68,15.72,291000.0,15.72,15.74,15.68,15.72,291000.0
2014-07-30 13:00:00,15.72,15.75,15.71,15.73,320400.0,15.72,15.75,15.71,15.73,320400.0
2014-07-30 13:10:00,15.74,15.75,15.7,15.72,368400.0,15.74,15.75,15.7,15.72,368400.0
2014-07-30 13:20:00,15.72,15.73,15.69,15.72,283800.0,15.72,15.73,15.69,15.72,283800.0
2014-07-30 13:30:00,15.72,15.75,15.58,15.61,825600.0,15.72,15.75,15.58,15.61,825600.0
2014-07-30 13:40:00,15.61,15.69,15.6,15.65,492600.0,15.61,15.69,15.6,15.65,492600.0
2014-07-30 13:50:00,15.66,15.72,15.66,15.7,453000.0,15.66,15.72,15.66,15.7,453000.0
2014-07-30 14:00:00,15.7,15.72,15.67,15.69,349200.0,15.7,15.72,15.67,15.69,349200.0
2014-07-30 14:10:00,15.7,15.75,15.66,15.67,460200.0,15.7,15.75,15.66,15.67,460200.0
2014-07-30 14:20:00,15.68,15.68,15.58,15.58,928200.0,15.68,15.68,15.58,15.58,928200.0
2014-07-30 14:30:00,15.59,15.61,15.59,15.59,444000.0,15.59,15.61,15.59,15.59,444000.0
2014-07-30 14:40:00,15.59,15.6,15.53,15.55,432000.0,15.59,15.6,15.53,15.55,432000.0
2014-07-30 14:50:00,15.55,15.55,15.48,15.49,490200.0,15.55,15.55,15.48,15.49,490200.0
2014-07-30 15:00:00,15.49,15.51,15.47,15.5,735600.0,15.49,15.51,15.47,15.5,735600.0
2014-07-30 15:10:00,15.5,15.51,15.48,15.5,531600.0,15.5,15.51,15.48,15.5,531600.0
2014-07-30 15:20:00,15.5,15.55,15.48,15.51,1082400.0,15.5,15.55,15.48,15.51,1082400.0
2014-07-30 15:30:00,15.51,15.62,15.51,15.61,887400.0,15.51,15.62,15.51,15.61,887400.0
2014-07-30 15:40:00,15.62,15.62,15.5,15.53,1187400.0,15.62,15.62,15.5,15.53,1187400.0
2014-07-30 15:50:00,15.53,15.53,15.44,15.48,1665600.0,15.53,15.53,15.44,15.48,1665600.0
2014-07-31 09:30:00,15.35,15.4,15.27,15.34,418800.0,15.35,15.4,15.27,15.34,418800.0
2014-07-31 09:40:00,15.35,15.41,15.29,15.41,417000.0,15.35,15.41,15.29,15.41,417000.0
2014-07-31 09:50:00,15.41,15.42,15.3,15.31,520800.0,15.41,15.42,15.3,15.31,520800.0
2014-07-31 10:00:00,15.3,15.3,15.24,15.28,308400.0,15.3,15.3,15.24,15.28,308400.0
2014-07-31 10:10:00,15.27,15.35,15.27,15.35,160800.0,15.27,15.35,15.27,15.35,160800.0
2014-07-31 10:20:00,15.35,15.38,15.33,15.36,162600.0,15.35,15.38,15.33,15.36,162600.0
2014-07-31 10:30:00,15.37,15.38,15.36,15.38,121800.0,15.37,15.38,15.36,15.38,121800.0
2014-07-31 10:40:00,15.38,15.41,15.38,15.39,85200.0,15.38,15.41,15.38,15.39,85200.0
2014-07-31 10:50:00,15.38,15.39,15.34,15.34,343800.0,15.38,15.39,15.34,15.34,343800.0
2014-07-31 11:00:00,15.33,15.36,15.33,15.35,217200.0,15.33,15.36,15.33,15.35,217200.0
2014-07-31 11:10:00,15.35,15.37,15.34,15.34,149400.0,15.35,15.37,15.34,15.34,149400.0
2014-07-31 11:20:00,15.33,15.34,15.27,15.27,678000.0,15.33,15.34,15.27,15.27,678000.0
2014-07-31 11:30:00,15.27,15.28,15.22,15.26,337800.0,15.27,15.28,15.22,15.26,337800.0
2014-07-31 11:40:00,15.27,15.3,15.24,15.24,159600.0,15.27,15.3,15.24,15.24,159600.0
2014-07-31 11:50:00,15.24,15.25,15.21,15.22,152400.0,15.24,15.25,15.21,15.22,152400.0
2014-07-31 12:00:00,15.22,15.25,15.17,15.18,534600.0,15.22,15.25,15.17,15.18,534600.0
2014-07-31 12:10:00,15.18,15.18,15.16,15.17,218400.0,15.18,15.18,15.16,15.17,218400.0
2014-07-31 12:20:00,15.17,15.17,15.16,15.16,184800.0,15.17,15.17,15.16,15.16,184800.0
2014-07-31 12:30:00,15.16,15.18,15.16,15.17,175200.0,15.16,15.18,15.16,15.17,175200.0
2014-07-31 12:40:00,15.17,15.17,15.16,15.16,256200.0,15.17,15.17,15.16,15.16,256200.0
2014-07-31 12:50:00,15.16,15.17,15.13,15.15,156000.0,15.16,15.17,15.13,15.15,156000.0
2014-07-31 13:00:00,15.15,15.18,15.15,15.16,161400.0,15.15,15.18,15.15,15.16,161400.0
2014-07-31 13:10:00,15.16,15.17,15.16,15.17,138000.0,15.16,15.17,15.16,15.17,138000.0
2014-07-31 13:20:00,15.17,15.17,15.16,15.17,150600.0,15.17,15.17,15.16,15.17,150600.0
2014-07-31 13:30:00,15.17,15.17,15.16,15.17,293400.0,15.17,15.17,15.16,15.17,293400.0
2014-07-31 13:40:00,15.17,15.17,15.14,15.16,218400.0,15.17,15.17,15.14,15.16,218400.0
2014-07-31 13:50:00,15.16,15.16,15.11,15.12,298200.0,15.16,15.16,15.11,15.12,298200.0
2014-07-31 14:00:00,15.12,15.12,15.1,15.12,518400.0,15.12,15.12,15.1,15.12,518400.0
2014-07-31 14:10:00,15.12,15.12,15.1,15.11,229200.0,15.12,15.12,15.1,15.11,229200.0
2014-07-31 14:20:00,15.12,15.12,15.11,15.12,237600.0,15.12,15.12,15.11,15.12,237600.0
2014-07-31 14:30:00,15.12,15.12,15.1,15.11,153000.0,15.12,15.12,15.1,15.11,153000.0
2014-07-31 14:40:00,15.11,15.11,15.07,15.08,147000.0,15.11,15.11,15.07,15.08,147000.0
2014-07-31 14:50:00,15.08,15.09,15.05,15.06,141000.0,15.08,15.09,15.05,15.06,141000.0
2014-07-31 15:00:00,15.06,15.1,15.06,15.08,134400.0,15.06,15.1,15.06,15.08,134400.0
2014-07-31 15:10:00,15.09,15.09,15.07,15.09,148200.0,15.09,15.09,15.07,15.09,148200.0
2014-07-31 15:20:00,15.09,15.1,15.05,15.06,408600.0,15.09,15.1,15.05,15.06,408600.0
2014-07-31 15:30:00,15.06,15.07,15.04,15.04,581400.0,15.06,15.07,15.04,15.04,581400.0
2014-07-31 15:40:00,15.04,15.08,15.03,15.07,1035000.0,15.04,15.08,15.03,15.07,1035000.0
2014-07-31 15:50:00,15.07,15.1,15.04,15.04,916200.0,15.07,15.1,15.04,15.04,916200.0
2014-08-01 09:30:00,15.03,15.06,14.9,15.01,956400.0,15.03,15.06,14.9,15.01,956400.0
2014-08-01 09:40:00,15.02,15.03,14.94,14.99,482400.0,15.02,15.03,14.94,14.99,482400.0
2014-08-01 09:50:00,14.99,15.03,14.95,15.02,593400.0,14.99,15.03,14.95,15.02,593400.0
2014-08-01 10:00:00,15.02,15.08,15.01,15.05,217800.0,15.02,15.08,15.01,15.05,217800.0
2014-08-01 10:10:00,15.05,15.05,15.0,15.0,232200.0,15.05,15.05,15.0,15.0,232200.0
2014-08-01 10:20:00,15.01,15.04,15.0,15.03,805800.0,15.01,15.04,15.0,15.03,805800.0
2014-08-01 10:30:00,15.02,15.06,15.02,15.05,443400.0,15.02,15.06,15.02,15.05,443400.0
2014-08-01 10:40:00,15.03,15.06,15.03,15.04,212400.0,15.03,15.06,15.03,15.04,212400.0
2014-08-01 10:50:00,15.05,15.09,15.04,15.07,303000.0,15.05,15.09,15.04,15.07,303000.0
2014-08-01 11:00:00,15.07,15.08,15.05,15.06,143400.0,15.07,15.08,15.05,15.06,143400.0
2014-08-01 11:10:00,15.06,15.15,15.06,15.09,411600.0,15.06,15.15,15.06,15.09,411600.0
2014-08-01 11:20:00,15.1,15.14,15.1,15.13,142200.0,15.1,15.14,15.1,15.13,142200.0
2014-08-01 11:30:00,15.12,15.14,15.11,15.13,259200.0,15.12,15.14,15.11,15.13,259200.0
2014-08-01 11:40:00,15.13,15.16,15.12,15.13,199800.0,15.13,15.16,15.12,15.13,199800.0
2014-08-01 11:50:00,15.12,15.13,15.09,15.09,217200.0,15.12,15.13,15.09,15.09,217200.0
2014-08-01 12:00:00,15.09,15.1,15.05,15.05,191400.0,15.09,15.1,15.05,15.05,191400.0
2014-08-01 12:10:00,15.05,15.08,15.04,15.08,85200.0,15.05,15.08,15.04,15.08,85200.0
2014-08-01 12:20:00,15.08,15.1,15.07,15.1,168000.0,15.08,15.1,15.07,15.1,168000.0
2014-08-01 12:30:00,15.1,15.11,15.07,15.07,168000.0,15.1,15.11,15.07,15.07,168000.0
2014-08-01 12:40:00,15.07,15.12,15.07,15.11,95400.0,15.07,15.12,15.07,15.11,95400.0
2014-08-01 12:50:00,15.12,15.15,15.12,15.13,144000.0,15.12,15.15,15.12,15.13,144000.0
2014-08-01 13:00:00,15.13,15.17,15.13,15.15,101400.0,15.13,15.17,15.13,15.15,101400.0
2014-08-01 13:10:00,15.16,15.16,15.15,15.16,67800.0,15.16,15.16,15.15,15.16,67800.0
2014-08-01 13:20:00,15.16,15.18,15.14,15.18,109800.0,15.16,15.18,15.14,15.18,109800.0
2014-08-01 13:30:00,15.19,15.19,15.17,15.19,76800.0,15.19,15.19,15.17,15.19,76800.0
2014-08-01 13:40:00,15.19,15.2,15.17,15.2,115200.0,15.19,15.2,15.17,15.2,115200.0
2014-08-01 13:50:00,15.2,15.24,15.18,15.23,143400.0,15.2,15.24,15.18,15.23,143400.0
2014-08-01 14:00:00,15.23,15.25,15.22,15.25,263400.0,15.23,15.25,15.22,15.25,263400.0
2014-08-01 14:10:00,15.25,15.26,15.24,15.25,118800.0,15.25,15.26,15.24,15.25,118800.0
2014-08-01 14:20:00,15.26,15.27,15.24,15.26,110400.0,15.26,15.27,15.24,15.26,110400.0
2014-08-01 14:30:00,15.26,15.28,15.25,15.28,110400.0,15.26,15.28,15.25,15.28,110400.0
2014-08-01 14:40:00,15.28,15.31,15.28,15.29,163800.0,15.28,15.31,15.28,15.29,163800.0
2014-08-01 14:50:00,15.29,15.31,15.29,15.31,186000.0,15.29,15.31,15.29,15.31,186000.0
2014-08-01 15:00:00,15.31,15.33,15.29,15.33,223200.0,15.31,15.33,15.29,15.33,223200.0
2014-08-01 15:10:00,15.32,15.33,15.31,15.32,173400.0,15.32,15.33,15.31,15.32,173400.0
2014-08-01 15:20:00,15.32,15.32,15.31,15.32,185400.0,15.32,15.32,15.31,15.32,185400.0
2014-08-01 15:30:00,15.32,15.33,15.31,15.33,308400.0,15.32,15.33,15.31,15.33,308400.0
2014-08-01 15:40:00,15.33,15.34,15.33,15.34,404400.0,15.33,15.34,15.33,15.34,404400.0
2014-08-01 15:50:00,15.33,15.34,15.32,15.33,949200.0,15.33,15.34,15.32,15.33,949200.0
2014-08-04 09:30:00,15.33,15.45,15.27,15.42,179400.0,15.33,15.45,15.27,15.42,179400.0
2014-08-04 09:40:00,15.42,15.49,15.38,15.47,294600.0,15.42,15.49,15.38,15.47,294600.0
2014-08-04 09:50:00,15.45,15.46,15.38,15.42,123600.0,15.45,15.46,15.38,15.42,123600.0
2014-08-04 10:00:00,15.41,15.42,15.37,15.38,142200.0,15.41,15.42,15.37,15.38,142200.0
2014-08-04 10:10:00,15.38,15.4,15.37,15.39,188400.0,15.38,15.4,15.37,15.39,188400.0
2014-08-04 10:20:00,15.38,15.41,15.36,15.37,199800.0,15.38,15.41,15.36,15.37,199800.0
2014-08-04 10:30:00,15.37,15.38,15.35,15.36,73800.0,15.37,15.38,15.35,15.36,73800.0
2014-08-04 10:40:00,15.36,15.38,15.35,15.38,91800.0,15.36,15.38,15.35,15.38,91800.0
2014-08-04 10:50:00,15.38,15.43,15.38,15.41,351600.0,15.38,15.43,15.38,15.41,351600.0
2014-08-04 11:00:00,15.41,15.42,15.4,15.42,150600.0,15.41,15.42,15.4,15.42,150600.0
2014-08-04 11:10:00,15.42,15.44,15.42,15.44,119400.0,15.42,15.44,15.42,15.44,119400.0
2014-08-04 11:20:00,15.44,15.46,15.43,15.45,124200.0,15.44,15.46,15.43,15.45,124200.0
2014-08-04 11:30:00,15.45,15.47,15.43,15.46,74400.0,15.45,15.47,15.43,15.46,74400.0
2014-08-04 11:40:00,15.46,15.46,15.42,15.43,64800.0,15.46,15.46,15.42,15.43,64800.0
2014-08-04 11:50:00,15.43,15.47,15.43,15.46,186600.0,15.43,15.47,15.43,15.46,186600.0
2014-08-04 12:00:00,15.45,15.53,15.45,15.53,324000.0,15.45,15.53,15.45,15.53,324000.0
2014-08-04 12:10:00,15.52,15.53,15.51,15.51,79800.0,15.52,15.53,15.51,15.51,79800.0
2014-08-04 12:20:00,15.51,15.54,15.5,15.53,90000.0,15.51,15.54,15.5,15.53,90000.0
2014-08-04 12:30:00,15.53,15.53,15.47,15.47,72000.0,15.53,15.53,15.47,15.47,72000.0
2014-08-04 12:40:00,15.48,15.5,15.47,15.48,57600.0,15.48,15.5,15.47,15.48,57600.0
2014-08-04 12:50:00,15.48,15.49,15.47,15.48,46800.0,15.48,15.49,15.47,15.48,46800.0
2014-08-04 13:00:00,15.48,15.48,15.46,15.47,57000.0,15.48,15.48,15.46,15.47,57000.0
2014-08-04 13:10:00,15.46,15.5,15.46,15.5,55800.0,15.46,15.5,15.46,15.5,55800.0
2014-08-04 13:20:00,15.51,15.56,15.51,15.53,126600.0,15.51,15.56,15.51,15.53,126600.0
2014-08-04 13:30:00,15.53,15.56,15.5,15.54,230400.0,15.53,15.56,15.5,15.54,230400.0
2014-08-04 13:40:00,15.54,15.56,15.51,15.56,82800.0,15.54,15.56,15.51,15.56,82800.0
2014-08-04 13:50:00,15.56,15.56,15.52,15.56,75600.0,15.56,15.56,15.52,15.56,75600.0
2014-08-04 14:00:00,15.56,15.56,15.54,15.55,66600.0,15.56,15.56,15.54,15.55,66600.0
2014-08-04 14:10:00,15.55,15.56,15.52,15.54,93000.0,15.55,15.56,15.52,15.54,93000.0
2014-08-04 14:20:00,15.54,15.56,15.53,15.56,78000.0,15.54,15.56,15.53,15.56,78000.0
2014-08-04 14:30:00,15.56,15.57,15.54,15.57,80400.0,15.56,15.57,15.54,15.57,80400.0
2014-08-04 14:40:00,15.57,15.58,15.56,15.58,79800.0,15.57,15.58,15.56,15.58,79800.0
2014-08-04 14:50:00,15.58,15.58,15.56,15.58,94200.0,15.58,15.58,15.56,15.58,94200.0
2014-08-04 15:00:00,15.58,15.58,15.56,15.57,93000.0,15.58,15.58,15.56,15.57,93000.0
2014-08-04 15:10:00,15.57,15.59,15.57,15.59,238200.0,15.57,15.59,15.57,15.59,238200.0
2014-08-04 15:20:00,15.59,15.59,15.55,15.56,213000.0,15.59,15.59,15.55,15.56,213000.0
2014-08-04 15:30:00,15.56,15.58,15.56,15.56,127200.0,15.56,15.58,15.56,15.56,127200.0
2014-08-04 15:40:00,15.57,15.57,15.56,15.56,228000.0,15.57,15.57,15.56,15.56,228000.0
2014-08-04 15:50:00,15.57,15.58,15.56,15.57,495600.0,15.57,15.58,15.56,15.57,495600.0
2014-08-05 09:30:00,15.59,15.71,15.53,15.66,342600.0,15.59,15.71,15.53,15.66,342600.0
2014-08-05 09:40:00,15.66,15.68,15.63,15.64,109200.0,15.66,15.68,15.63,15.64,109200.0
2014-08-05 09:50:00,15.62,15.67,15.6,15.66,114000.0,15.62,15.67,15.6,15.66,114000.0
2014-08-05 10:00:00,15.67,15.67,15.63,15.67,103800.0,15.67,15.67,15.63,15.67,103800.0
2014-08-05 10:10:00,15.67,15.68,15.66,15.68,115200.0,15.67,15.68,15.66,15.68,115200.0
2014-08-05 10:20:00,15.68,15.72,15.66,15.72,124800.0,15.68,15.72,15.66,15.72,124800.0
2014-08-05 10:30:00,15.71,15.72,15.68,15.68,102000.0,15.71,15.72,15.68,15.68,102000.0
2014-08-05 10:40:00,15.69,15.7,15.67,15.67,82200.0,15.69,15.7,15.67,15.67,82200.0
2014-08-05 10:50:00,15.67,15.72,15.67,15.69,117600.0,15.67,15.72,15.67,15.69,117600.0
2014-08-05 11:00:00,15.68,15.72,15.67,15.7,193200.0,15.68,15.72,15.67,15.7,193200.0
2014-08-05 11:10:00,15.7,15.74,15.7,15.72,93000.0,15.7,15.74,15.7,15.72,93000.0
2014-08-05 11:20:00,15.72,15.77,15.72,15.76,242400.0,15.72,15.77,15.72,15.76,242400.0
2014-08-05 11:30:00,15.76,15.77,15.74,15.77,186600.0,15.76,15.77,15.74,15.77,186600.0
2014-08-05 11:40:00,15.77,15.78,15.75,15.75,131400.0,15.77,15.78,15.75,15.75,131400.0
2014-08-05 11:50:00,15.76,15.77,15.75,15.76,102000.0,15.76,15.77,15.75,15.76,102000.0
2014-08-05 12:00:00,15.77,15.77,15.76,15.77,126000.0,15.77,15.77,15.76,15.77,126000.0
2014-08-05 12:10:00,15.76,15.76,15.74,15.76,102000.0,15.76,15.76,15.74,15.76,102000.0
2014-08-05 12:20:00,15.77,15.77,15.74,15.75,66600.0,15.77,15.77,15.74,15.75,66600.0
2014-08-05 12:30:00,15.75,15.76,15.75,15.76,92400.0,15.75,15.76,15.75,15.76,92400.0
2014-08-05 12:40:00,15.76,15.78,15.75,15.77,139800.0,15.76,15.78,15.75,15.77,139800.0
2014-08-05 12:50:00,15.77,15.79,15.77,15.79,74400.0,15.77,15.79,15.77,15.79,74400.0
2014-08-05 13:00:00,15.79,15.8,15.76,15.78,398400.0,15.79,15.8,15.76,15.78,398400.0
2014-08-05 13:10:00,15.78,15.8,15.75,15.79,145800.0,15.78,15.8,15.75,15.79,145800.0
2014-08-05 13:20:00,15.78,15.8,15.77,15.77,181800.0,15.78,15.8,15.77,15.77,181800.0
2014-08-05 13:30:00,15.77,15.79,15.74,15.74,212400.0,15.77,15.79,15.74,15.74,212400.0
2014-08-05 13:40:00,15.74,15.76,15.69,15.71,267000.0,15.74,15.76,15.69,15.71,267000.0
2014-08-05 13:50:00,15.71,15.74,15.69,15.73,192600.0,15.71,15.74,15.69,15.73,192600.0
2014-08-05 14:00:00,15.73,15.74,15.69,15.7,108000.0,15.73,15.74,15.69,15.7,108000.0
2014-08-05 14:10:00,15.7,15.71,15.68,15.68,127200.0,15.7,15.71,15.68,15.68,127200.0
2014-08-05 14:20:00,15.68,15.71,15.68,15.7,76200.0,15.68,15.71,15.68,15.7,76200.0
2014-08-05 14:30:00,15.7,15.72,15.7,15.7,145200.0,15.7,15.72,15.7,15.7,145200.0
2014-08-05 14:40:00,15.69,15.7,15.68,15.68,71400.0,15.69,15.7,15.68,15.68,71400.0
2014-08-05 14:50:00,15.68,15.7,15.67,15.67,71400.0,15.68,15.7,15.67,15.67,71400.0
2014-08-05 15:00:00,15.67,15.67,15.63,15.63,113400.0,15.67,15.67,15.63,15.63,113400.0
2014-08-05 15:10:00,15.63,15.64,15.61,15.63,154800.0,15.63,15.64,15.61,15.63,154800.0
2014-08-05 15:20:00,15.63,15.64,15.61,15.61,133200.0,15.63,15.64,15.61,15.61,133200.0
2014-08-05 15:30:00,15.61,15.66,15.61,15.65,135600.0,15.61,15.66,15.61,15.65,135600.0
2014-08-05 15:40:00,15.65,15.65,15.63,15.63,195600.0,15.65,15.65,15.63,15.63,195600.0
2014-08-05 15:50:00,15.63,15.65,15.63,15.64,417000.0,15.63,15.65,15.63,15.64,417000.0
2014-08-06 09:30:00,15.5,15.59,15.46,15.53,189600.0,15.5,15.59,15.46,15.53,189600.0
2014-08-06 09:40:00,15.52,15.65,15.52,15.63,76800.0,15.52,15.65,15.52,15.63,76800.0
2014-08-06 09:50:00,15.64,15.64,15.56,15.58,121200.0,15.64,15.64,15.56,15.58,121200.0
2014-08-06 10:00:00,15.58,15.64,15.58,15.64,93600.0,15.58,15.64,15.58,15.64,93600.0
2014-08-06 10:10:00,15.63,15.64,15.57,15.58,147000.0,15.63,15.64,15.57,15.58,147000.0
2014-08-06 10:20:00,15.57,15.66,15.57,15.66,211200.0,15.57,15.66,15.57,15.66,211200.0
2014-08-06 10:30:00,15.66,15.67,15.6,15.61,106200.0,15.66,15.67,15.6,15.61,106200.0
2014-08-06 10:40:00,15.62,15.64,15.6,15.64,72600.0,15.62,15.64,15.6,15.64,72600.0
2014-08-06 10:50:00,15.64,15.7,15.63,15.69,71400.0,15.64,15.7,15.63,15.69,71400.0
2014-08-06 11:00:00,15.69,15.73,15.69,15.71,127800.0,15.69,15.73,15.69,15.71,127800.0
2014-08-06 11:10:00,15.72,15.74,15.71,15.74,97200.0,15.72,15.74,15.71,15.74,97200.0
2014-08-06 11:20:00,15.74,15.75,15.72,15.73,105000.0,15.74,15.75,15.72,15.73,105000.0
2014-08-06 11:30:00,15.72,15.78,15.72,15.75,246000.0,15.72,15.78,15.72,15.75,246000.0
2014-08-06 11:40:00,15.75,15.8,15.74,15.79,144000.0,15.75,15.8,15.74,15.79,144000.0
2014-08-06 11:50:00,15.79,15.8,15.74,15.74,183000.0,15.79,15.8,15.74,15.74,183000.0
2014-08-06 12:00:00,15.74,15.77,15.74,15.76,64800.0,15.74,15.77,15.74,15.76,64800.0
2014-08-06 12:10:00,15.76,15.77,15.75,15.76,65400.0,15.76,15.77,15.75,15.76,65400.0
2014-08-06 12:20:00,15.75,15.81,15.75,15.8,213600.0,15.75,15.81,15.75,15.8,213600.0
2014-08-06 12:30:00,15.8,15.81,15.79,15.8,81600.0,15.8,15.81,15.79,15.8,81600.0
2014-08-06 12:40:00,15.8,15.85,15.8,15.84,298800.0,15.8,15.85,15.8,15.84,298800.0
2014-08-06 12:50:00,15.85,15.86,15.84,15.85,136800.0,15.85,15.86,15.84,15.85,136800.0
2014-08-06 13:00:00,15.85,15.87,15.84,15.85,181800.0,15.85,15.87,15.84,15.85,181800.0
2014-08-06 13:10:00,15.85,15.88,15.84,15.87,121200.0,15.85,15.88,15.84,15.87,121200.0
2014-08-06 13:20:00,15.87,15.87,15.85,15.85,100200.0,15.87,15.87,15.85,15.85,100200.0
2014-08-06 13:30:00,15.85,15.86,15.83,15.86,147600.0,15.85,15.86,15.83,15.86,147600.0
2014-08-06 13:40:00,15.86,15.87,15.84,15.85,114000.0,15.86,15.87,15.84,15.85,114000.0
2014-08-06 13:50:00,15.85,15.85,15.84,15.85,185400.0,15.85,15.85,15.84,15.85,185400.0
2014-08-06 14:00:00,15.84,15.87,15.84,15.86,190800.0,15.84,15.87,15.84,15.86,190800.0
2014-08-06 14:10:00,15.86,15.86,15.84,15.84,118800.0,15.86,15.86,15.84,15.84,118800.0
2014-08-06 14:20:00,15.84,15.85,15.83,15.85,61800.0,15.84,15.85,15.83,15.85,61800.0
2014-08-06 14:30:00,15.85,15.86,15.84,15.85,144000.0,15.85,15.86,15.84,15.85,144000.0
2014-08-06 14:40:00,15.85,15.88,15.85,15.88,195600.0,15.85,15.88,15.85,15.88,195600.0
2014-08-06 14:50:00,15.88,15.9,15.88,15.88,145800.0,15.88,15.9,15.88,15.88,145800.0
2014-08-06 15:00:00,15.88,15.9,15.86,15.86,129000.0,15.88,15.9,15.86,15.86,129000.0
2014-08-06 15:10:00,15.86,15.86,15.84,15.85,124200.0,15.86,15.86,15.84,15.85,124200.0
2014-08-06 15:20:00,15.85,15.88,15.85,15.87,150600.0,15.85,15.88,15.85,15.87,150600.0
2014-08-06 15:30:00,15.87,15.87,15.85,15.86,213000.0,15.87,15.87,15.85,15.86,213000.0
2014-08-06 15:40:00,15.86,15.87,15.85,15.85,283800.0,15.86,15.87,15.85,15.85,283800.0
2014-08-06 15:50:00,15.85,15.85,15.83,15.84,552000.0,15.85,15.85,15.83,15.84,552000.0
2014-08-07 09:30:00,15.88,15.92,15.79,15.82,175200.0,15.88,15.92,15.79,15.82,175200.0
2014-08-07 09:40:00,15.81,15.86,15.78,15.85,150000.0,15.81,15.86,15.78,15.85,150000.0
2014-08-07 09:50:00,15.85,15.88,15.84,15.86,184800.0,15.85,15.88,15.84,15.86,184800.0
2014-08-07 10:00:00,15.86,15.89,15.84,15.86,184200.0,15.86,15.89,15.84,15.86,184200.0
2014-08-07 10:10:00,15.86,15.89,15.86,15.89,130800.0,15.86,15.89,15.86,15.89,130800.0
2014-08-07 10:20:00,15.88,15.92,15.88,15.9,121800.0,15.88,15.92,15.88,15.9,121800.0
2014-08-07 10:30:00,15.9,15.92,15.9,15.91,96600.0,15.9,15.92,15.9,15.91,96600.0
2014-08-07 10:40:00,15.91,15.92,15.87,15.87,168600.0,15.91,15.92,15.87,15.87,168600.0
2014-08-07 10:50:00,15.87,15.88,15.85,15.87,82200.0,15.87,15.88,15.85,15.87,82200.0
2014-08-07 11:00:00,15.88,15.88,15.83,15.86,304200.0,15.88,15.88,15.83,15.86,304200.0
2014-08-07 11:10:00,15.86,15.89,15.85,15.89,137400.0,15.86,15.89,15.85,15.89,137400.0
2014-08-07 11:20:00,15.88,15.9,15.87,15.88,100200.0,15.88,15.9,15.87,15.88,100200.0
2014-08-07 11:30:00,15.87,15.91,15.87,15.89,109800.0,15.87,15.91,15.87,15.89,109800.0
2014-08-07 11:40:00,15.89,15.9,15.86,15.88,160200.0,15.89,15.9,15.86,15.88,160200.0
2014-08-07 11:50:00,15.88,15.88,15.84,15.85,118200.0,15.88,15.88,15.84,15.85,118200.0
2014-08-07 12:00:00,15.85,15.88,15.84,15.86,85800.0,15.85,15.88,15.84,15.86,85800.0
2014-08-07 12:10:00,15.87,15.87,15.85,15.87,160200.0,15.87,15.87,15.85,15.87,160200.0
2014-08-07 12:20:00,15.87,15.88,15.85,15.85,198000.0,15.87,15.88,15.85,15.85,198000.0
2014-08-07 12:30:00,15.85,15.85,15.81,15.82,84600.0,15.85,15.85,15.81,15.82,84600.0
2014-08-07 12:40:00,15.82,15.82,15.8,15.81,109200.0,15.82,15.82,15.8,15.81,109200.0
2014-08-07 12:50:00,15.8,15.81,15.78,15.78,52800.0,15.8,15.81,15.78,15.78,52800.0
2014-08-07 13:00:00,15.78,15.8,15.77,15.77,158400.0,15.78,15.8,15.77,15.77,158400.0
2014-08-07 13:10:00,15.77,15.8,15.77,15.79,57000.0,15.77,15.8,15.77,15.79,57000.0
2014-08-07 13:20:00,15.79,15.81,15.78,15.81,52800.0,15.79,15.81,15.78,15.81,52800.0
2014-08-07 13:30:00,15.8,15.82,15.8,15.82,61200.0,15.8,15.82,15.8,15.82,61200.0
2014-08-07 13:40:00,15.82,15.83,15.8,15.8,95400.0,15.82,15.83,15.8,15.8,95400.0
2014-08-07 13:50:00,15.8,15.81,15.78,15.81,79800.0,15.8,15.81,15.78,15.81,79800.0
2014-08-07 14:00:00,15.8,15.8,15.78,15.79,97200.0,15.8,15.8,15.78,15.79,97200.0
2014-08-07 14:10:00,15.79,15.8,15.78,15.79,76800.0,15.79,15.8,15.78,15.79,76800.0
2014-08-07 14:20:00,15.79,15.8,15.75,15.75,82800.0,15.79,15.8,15.75,15.75,82800.0
2014-08-07 14:30:00,15.75,15.76,15.74,15.74,69000.0,15.75,15.76,15.74,15.74,69000.0
2014-08-07 14:40:00,15.74,15.74,15.73,15.74,77400.0,15.74,15.74,15.73,15.74,77400.0
2014-08-07 14:50:00,15.73,15.74,15.72,15.72,72600.0,15.73,15.74,15.72,15.72,72600.0
2014-08-07 15:00:00,15.72,15.74,15.7,15.71,160200.0,15.72,15.74,15.7,15.71,160200.0
2014-08-07 15:10:00,15.71,15.72,15.68,15.69,126600.0,15.71,15.72,15.68,15.69,126600.0
2014-08-07 15:20:00,15.69,15.69,15.67,15.68,158400.0,15.69,15.69,15.67,15.68,158400.0
2014-08-07 15:30:00,15.68,15.69,15.67,15.69,178800.0,15.68,15.69,15.67,15.69,178800.0
2014-08-07 15:40:00,15.69,15.7,15.69,15.7,243600.0,15.69,15.7,15.69,15.7,243600.0
2014-08-07 15:50:00,15.7,15.74,15.7,15.73,568200.0,15.7,15.74,15.7,15.73,568200.0
2014-08-08 09:30:00,15.72,15.74,15.66,15.71,103200.0,15.72,15.74,15.66,15.71,103200.0
2014-08-08 09:40:00,15.7,15.73,15.69,15.73,77400.0,15.7,15.73,15.69,15.73,77400.0
2014-08-08 09:50:00,15.72,15.74,15.69,15.72,103200.0,15.72,15.74,15.69,15.72,103200.0
2014-08-08 10:00:00,15.71,15.76,15.7,15.71,56400.0,15.71,15.76,15.7,15.71,56400.0
2014-08-08 10:10:00,15.71,15.72,15.69,15.7,49200.0,15.71,15.72,15.69,15.7,49200.0
2014-08-08 10:20:00,15.69,15.7,15.67,15.68,31800.0,15.69,15.7,15.67,15.68,31800.0
2014-08-08 10:30:00,15.69,15.7,15.67,15.69,40800.0,15.69,15.7,15.67,15.69,40800.0
2014-08-08 10:40:00,15.7,15.72,15.7,15.71,69600.0,15.7,15.72,15.7,15.71,69600.0
2014-08-08 10:50:00,15.7,15.71,15.68,15.69,48600.0,15.7,15.71,15.68,15.69,48600.0
2014-08-08 11:00:00,15.68,15.7,15.68,15.69,30600.0,15.68,15.7,15.68,15.69,30600.0
2014-08-08 11:10:00,15.69,15.71,15.69,15.7,68400.0,15.69,15.71,15.69,15.7,68400.0
2014-08-08 11:20:00,15.69,15.7,15.67,15.67,383400.0,15.69,15.7,15.67,15.67,383400.0
2014-08-08 11:30:00,15.67,15.69,15.67,15.68,132600.0,15.67,15.69,15.67,15.68,132600.0
2014-08-08 11:40:00,15.68,15.7,15.68,15.69,52200.0,15.68,15.7,15.68,15.69,52200.0
2014-08-08 11:50:00,15.69,15.73,15.67,15.72,62400.0,15.69,15.73,15.67,15.72,62400.0
2014-08-08 12:00:00,15.72,15.74,15.7,15.7,53400.0,15.72,15.74,15.7,15.7,53400.0
2014-08-08 12:10:00,15.71,15.72,15.7,15.71,31800.0,15.71,15.72,15.7,15.71,31800.0
2014-08-08 12:20:00,15.72,15.72,15.7,15.71,40200.0,15.72,15.72,15.7,15.71,40200.0
2014-08-08 12:30:00,15.71,15.72,15.7,15.71,33000.0,15.71,15.72,15.7,15.71,33000.0
2014-08-08 12:40:00,15.71,15.73,15.71,15.72,73800.0,15.71,15.73,15.71,15.72,73800.0
2014-08-08 12:50:00,15.73,15.73,15.71,15.72,44400.0,15.73,15.73,15.71,15.72,44400.0
2014-08-08 13:00:00,15.72,15.75,15.71,15.75,40800.0,15.72,15.75,15.71,15.75,40800.0
2014-08-08 13:10:00,15.75,15.78,15.75,15.77,39600.0,15.75,15.78,15.75,15.77,39600.0
2014-08-08 13:20:00,15.78,15.81,15.77,15.8,34200.0,15.78,15.81,15.77,15.8,34200.0
2014-08-08 13:30:00,15.8,15.8,15.77,15.78,36000.0,15.8,15.8,15.77,15.78,36000.0
2014-08-08 13:40:00,15.79,15.81,15.79,15.8,25800.0,15.79,15.81,15.79,15.8,25800.0
2014-08-08 13:50:00,15.8,15.81,15.8,15.81,33600.0,15.8,15.81,15.8,15.81,33600.0
2014-08-08 14:00:00,15.8,15.82,15.79,15.79,42600.0,15.8,15.82,15.79,15.79,42600.0
2014-08-08 14:10:00,15.79,15.79,15.75,15.76,54000.0,15.79,15.79,15.75,15.76,54000.0
2014-08-08 14:20:00,15.76,15.78,15.76,15.78,94800.0,15.76,15.78,15.76,15.78,94800.0
2014-08-08 14:30:00,15.78,15.78,15.76,15.77,43200.0,15.78,15.78,15.76,15.77,43200.0
2014-08-08 14:40:00,15.78,15.78,15.76,15.76,31200.0,15.78,15.78,15.76,15.76,31200.0
2014-08-08 14:50:00,15.76,15.76,15.74,15.75,46800.0,15.76,15.76,15.74,15.75,46800.0
2014-08-08 15:00:00,15.74,15.75,15.74,15.74,45000.0,15.74,15.75,15.74,15.74,45000.0
2014-08-08 15:10:00,15.74,15.74,15.72,15.72,68400.0,15.74,15.74,15.72,15.72,68400.0
2014-08-08 15:20:00,15.72,15.74,15.71,15.74,127800.0,15.72,15.74,15.71,15.74,127800.0
2014-08-08 15:30:00,15.74,15.76,15.74,15.75,90600.0,15.74,15.76,15.74,15.75,90600.0
2014-08-08 15:40:00,15.75,15.77,15.75,15.77,111600.0,15.75,15.77,15.75,15.77,111600.0
2014-08-08 15:50:00,15.77,15.79,15.76,15.78,326400.0,15.77,15.79,15.76,15.78,326400.0
2014-08-11 09:30:00,15.82,15.82,15.75,15.78,173400.0,15.82,15.82,15.75,15.78,173400.0
2014-08-11 09:40:00,15.78,15.82,15.78,15.8,50400.0,15.78,15.82,15.78,15.8,50400.0
2014-08-11 09:50:00,15.81,15.82,15.78,15.81,86400.0,15.81,15.82,15.78,15.81,86400.0
2014-08-11 10:00:00,15.82,15.85,15.8,15.84,102000.0,15.82,15.85,15.8,15.84,102000.0
2014-08-11 10:10:00,15.85,15.89,15.85,15.88,33600.0,15.85,15.89,15.85,15.88,33600.0
2014-08-11 10:20:00,15.88,15.91,15.87,15.91,66600.0,15.88,15.91,15.87,15.91,66600.0
2014-08-11 10:30:00,15.89,15.91,15.89,15.91,34800.0,15.89,15.91,15.89,15.91,34800.0
2014-08-11 10:40:00,15.9,15.9,15.88,15.88,66600.0,15.9,15.9,15.88,15.88,66600.0
2014-08-11 10:50:00,15.88,15.88,15.85,15.87,37800.0,15.88,15.88,15.85,15.87,37800.0
2014-08-11 11:00:00,15.87,15.87,15.85,15.86,57000.0,15.87,15.87,15.85,15.86,57000.0
2014-08-11 11:10:00,15.87,15.89,15.87,15.89,52200.0,15.87,15.89,15.87,15.89,52200.0
2014-08-11 11:20:00,15.89,15.9,15.88,15.89,67200.0,15.89,15.9,15.88,15.89,67200.0
2014-08-11 11:30:00,15.89,15.9,15.89,15.9,28800.0,15.89,15.9,15.89,15.9,28800.0
2014-08-11 11:40:00,15.89,15.9,15.88,15.88,46800.0,15.89,15.9,15.88,15.88,46800.0
2014-08-11 11:50:00,15.88,15.88,15.87,15.87,19800.0,15.88,15.88,15.87,15.87,19800.0
2014-08-11 12:00:00,15.87,15.88,15.85,15.85,35400.0,15.87,15.88,15.85,15.85,35400.0
2014-08-11 12:10:00,15.85,15.86,15.84,15.85,24000.0,15.85,15.86,15.84,15.85,24000.0
2014-08-11 12:20:00,15.85,15.86,15.84,15.85,21000.0,15.85,15.86,15.84,15.85,21000.0
2014-08-11 12:30:00,15.85,15.86,15.84,15.85,38400.0,15.85,15.86,15.84,15.85,38400.0
2014-08-11 12:40:00,15.85,15.86,15.83,15.83,42000.0,15.85,15.86,15.83,15.83,42000.0
2014-08-11 12:50:00,15.83,15.83,15.81,15.81,73200.0,15.83,15.83,15.81,15.81,73200.0
2014-08-11 13:00:00,15.81,15.83,15.81,15.81,38400.0,15.81,15.83,15.81,15.81,38400.0
2014-08-11 13:10:00,15.81,15.83,15.81,15.83,33000.0,15.81,15.83,15.81,15.83,33000.0
2014-08-11 13:20:00,15.83,15.84,15.83,15.83,42000.0,15.83,15.84,15.83,15.83,42000.0
2014-08-11 13:30:00,15.84,15.85,15.83,15.85,31200.0,15.84,15.85,15.83,15.85,31200.0
2014-08-11 13:40:00,15.84,15.86,15.84,15.86,54600.0,15.84,15.86,15.84,15.86,54600.0
2014-08-11 13:50:00,15.86,15.86,15.81,15.82,55800.0,15.86,15.86,15.81,15.82,55800.0
2014-08-11 14:00:00,15.82,15.82,15.8,15.82,38400.0,15.82,15.82,15.8,15.82,38400.0
2014-08-11 14:10:00,15.82,15.82,15.78,15.8,151800.0,15.82,15.82,15.78,15.8,151800.0
2014-08-11 14:20:00,15.8,15.8,15.76,15.77,39600.0,15.8,15.8,15.76,15.77,39600.0
2014-08-11 14:30:00,15.77,15.78,15.76,15.77,28800.0,15.77,15.78,15.76,15.77,28800.0
2014-08-11 14:40:00,15.77,15.78,15.77,15.77,34800.0,15.77,15.78,15.77,15.77,34800.0
2014-08-11 14:50:00,15.77,15.78,15.77,15.77,32400.0,15.77,15.78,15.77,15.77,32400.0
2014-08-11 15:00:00,15.77,15.78,15.76,15.78,58200.0,15.77,15.78,15.76,15.78,58200.0
2014-08-11 15:10:00,15.78,15.78,15.77,15.77,64800.0,15.78,15.78,15.77,15.77,64800.0
2014-08-11 15:20:00,15.77,15.77,15.75,15.75,66000.0,15.77,15.77,15.75,15.75,66000.0
2014-08-11 15:30:00,15.75,15.77,15.75,15.77,85200.0,15.75,15.77,15.75,15.77,85200.0
2014-08-11 15:40:00,15.77,15.77,15.73,15.73,160200.0,15.77,15.77,15.73,15.73,160200.0
2014-08-11 15:50:00,15.73,15.76,15.73,15.75,173400.0,15.73,15.76,15.73,15.75,173400.0
2014-08-12 09:30:00,15.77,15.81,15.72,15.8,87600.0,15.77,15.81,15.72,15.8,87600.0
2014-08-12 09:40:00,15.81,15.84,15.79,15.81,118200.0,15.81,15.84,15.79,15.81,118200.0
2014-08-12 09:50:00,15.79,15.83,15.78,15.83,109800.0,15.79,15.83,15.78,15.83,109800.0
2014-08-12 10:00:00,15.82,15.86,15.81,15.82,204600.0,15.82,15.86,15.81,15.82,204600.0
2014-08-12 10:10:00,15.83,15.87,15.82,15.86,176400.0,15.83,15.87,15.82,15.86,176400.0
2014-08-12 10:20:00,15.86,15.88,15.85,15.88,96000.0,15.86,15.88,15.85,15.88,96000.0
2014-08-12 10:30:00,15.88,15.9,15.88,15.9,57600.0,15.88,15.9,15.88,15.9,57600.0
2014-08-12 10:40:00,15.9,15.9,15.86,15.86,82800.0,15.9,15.9,15.86,15.86,82800.0
2014-08-12 10:50:00,15.86,15.87,15.83,15.83,188400.0,15.86,15.87,15.83,15.83,188400.0
2014-08-12 11:00:00,15.83,15.83,15.81,15.83,39000.0,15.83,15.83,15.81,15.83,39000.0
2014-08-12 11:10:00,15.83,15.85,15.83,15.85,71400.0,15.83,15.85,15.83,15.85,71400.0
2014-08-12 11:20:00,15.85,15.88,15.85,15.87,45000.0,15.85,15.88,15.85,15.87,45000.0
2014-08-12 11:30:00,15.87,15.88,15.85,15.88,37200.0,15.87,15.88,15.85,15.88,37200.0
2014-08-12 11:40:00,15.87,15.87,15.85,15.85,73800.0,15.87,15.87,15.85,15.85,73800.0
2014-08-12 11:50:00,15.85,15.85,15.85,15.85,39000.0,15.85,15.85,15.85,15.85,39000.0
2014-08-12 12:00:00,15.84,15.85,15.84,15.84,27000.0,15.84,15.85,15.84,15.84,27000.0
2014-08-12 12:10:00,15.84,15.85,15.84,15.84,38400.0,15.84,15.85,15.84,15.84,38400.0
2014-08-12 12:20:00,15.85,15.86,15.83,15.85,45000.0,15.85,15.86,15.83,15.85,45000.0
2014-08-12 12:30:00,15.85,15.86,15.85,15.85,80400.0,15.85,15.86,15.85,15.85,80400.0
2014-08-12 12:40:00,15.85,15.86,15.85,15.85,48000.0,15.85,15.86,15.85,15.85,48000.0
2014-08-12 12:50:00,15.85,15.85,15.84,15.84,29400.0,15.85,15.85,15.84,15.84,29400.0
2014-08-12 13:00:00,15.85,15.86,15.84,15.86,44400.0,15.85,15.86,15.84,15.86,44400.0
2014-08-12 13:10:00,15.85,15.86,15.82,15.83,109200.0,15.85,15.86,15.82,15.83,109200.0
2014-08-12 13:20:00,15.83,15.83,15.78,15.78,205800.0,15.83,15.83,15.78,15.78,205800.0
2014-08-12 13:30:00,15.78,15.81,15.74,15.81,613200.0,15.78,15.81,15.74,15.81,613200.0
2014-08-12 13:40:00,15.81,15.83,15.8,15.82,48000.0,15.81,15.83,15.8,15.82,48000.0
2014-08-12 13:50:00,15.83,15.85,15.83,15.84,57600.0,15.83,15.85,15.83,15.84,57600.0
2014-08-12 14:00:00,15.84,15.84,15.81,15.81,73200.0,15.84,15.84,15.81,15.81,73200.0
2014-08-12 14:10:00,15.81,15.82,15.8,15.81,37200.0,15.81,15.82,15.8,15.81,37200.0
2014-08-12 14:20:00,15.82,15.82,15.81,15.81,22200.0,15.82,15.82,15.81,15.81,22200.0
2014-08-12 14:30:00,15.8,15.83,15.8,15.83,33600.0,15.8,15.83,15.8,15.83,33600.0
2014-08-12 14:40:00,15.82,15.83,15.81,15.83,42600.0,15.82,15.83,15.81,15.83,42600.0
2014-08-12 14:50:00,15.82,15.83,15.82,15.82,30600.0,15.82,15.83,15.82,15.82,30600.0
2014-08-12 15:00:00,15.82,15.84,15.81,15.83,73200.0,15.82,15.84,15.81,15.83,73200.0
2014-08-12 15:10:00,15.83,15.84,15.82,15.83,65400.0,15.83,15.84,15.82,15.83,65400.0
2014-08-12 15:20:00,15.82,15.83,15.82,15.83,85800.0,15.82,15.83,15.82,15.83,85800.0
2014-08-12 15:30:00,15.83,15.83,15.82,15.83,178800.0,15.83,15.83,15.82,15.83,178800.0
2014-08-12 15:40:00,15.83,15.83,15.82,15.83,135600.0,15.83,15.83,15.82,15.83,135600.0
2014-08-12 15:50:00,15.82,15.84,15.82,15.83,252600.0,15.82,15.84,15.82,15.83,252600.0
2014-08-13 09:30:00,15.85,15.92,15.84,15.87,184800.0,15.85,15.92,15.84,15.87,184800.0
2014-08-13 09:40:00,15.89,15.91,15.86,15.86,83400.0,15.89,15.91,15.86,15.86,83400.0
2014-08-13 09:50:00,15.88,15.88,15.85,15.85,161400.0,15.88,15.88,15.85,15.85,161400.0
2014-08-13 10:00:00,15.85,15.92,15.85,15.91,145200.0,15.85,15.92,15.85,15.91,145200.0
2014-08-13 10:10:00,15.9,15.9,15.86,15.88,93600.0,15.9,15.9,15.86,15.88,93600.0
2014-08-13 10:20:00,15.88,15.91,15.87,15.9,51000.0,15.88,15.91,15.87,15.9,51000.0
2014-08-13 10:30:00,15.9,15.92,15.89,15.91,288600.0,15.9,15.92,15.89,15.91,288600.0
2014-08-13 10:40:00,15.91,15.92,15.9,15.92,58200.0,15.91,15.92,15.9,15.92,58200.0
2014-08-13 10:50:00,15.92,15.92,15.9,15.91,79200.0,15.92,15.92,15.9,15.91,79200.0
2014-08-13 11:00:00,15.91,15.93,15.9,15.93,64800.0,15.91,15.93,15.9,15.93,64800.0
2014-08-13 11:10:00,15.94,15.95,15.91,15.94,102600.0,15.94,15.95,15.91,15.94,102600.0
2014-08-13 11:20:00,15.94,15.98,15.93,15.98,81600.0,15.94,15.98,15.93,15.98,81600.0
2014-08-13 11:30:00,15.99,16.03,15.97,16.02,116400.0,15.99,16.03,15.97,16.02,116400.0
2014-08-13 11:40:00,16.02,16.07,16.02,16.07,132000.0,16.02,16.07,16.02,16.07,132000.0
2014-08-13 11:50:00,16.07,16.07,16.05,16.06,64200.0,16.07,16.07,16.05,16.06,64200.0
2014-08-13 12:00:00,16.05,16.06,16.05,16.06,101400.0,16.05,16.06,16.05,16.06,101400.0
2014-08-13 12:10:00,16.06,16.08,16.04,16.04,66000.0,16.06,16.08,16.04,16.04,66000.0
2014-08-13 12:20:00,16.04,16.04,16.02,16.04,69600.0,16.04,16.04,16.02,16.04,69600.0
2014-08-13 12:30:00,16.04,16.07,16.03,16.06,60600.0,16.04,16.07,16.03,16.06,60600.0
2014-08-13 12:40:00,16.07,16.1,16.06,16.1,76200.0,16.07,16.1,16.06,16.1,76200.0
2014-08-13 12:50:00,16.1,16.12,16.08,16.1,129600.0,16.1,16.12,16.08,16.1,129600.0
2014-08-13 13:00:00,16.1,16.12,16.09,16.11,132000.0,16.1,16.12,16.09,16.11,132000.0
2014-08-13 13:10:00,16.1,16.11,16.06,16.08,196800.0,16.1,16.11,16.06,16.08,196800.0
2014-08-13 13:20:00,16.08,16.08,16.03,16.07,123000.0,16.08,16.08,16.03,16.07,123000.0
2014-08-13 13:30:00,16.07,16.08,16.02,16.03,67800.0,16.07,16.08,16.02,16.03,67800.0
2014-08-13 13:40:00,16.03,16.04,16.02,16.03,275400.0,16.03,16.04,16.02,16.03,275400.0
2014-08-13 13:50:00,16.03,16.03,15.97,15.97,107400.0,16.03,16.03,15.97,15.97,107400.0
2014-08-13 14:00:00,15.97,16.03,15.97,16.01,80400.0,15.97,16.03,15.97,16.01,80400.0
2014-08-13 14:10:00,16.01,16.03,16.0,16.01,32400.0,16.01,16.03,16.0,16.01,32400.0
2014-08-13 14:20:00,16.01,16.04,16.0,16.03,69000.0,16.01,16.04,16.0,16.03,69000.0
2014-08-13 14:30:00,16.03,16.07,16.03,16.07,60600.0,16.03,16.07,16.03,16.07,60600.0
2014-08-13 14:40:00,16.07,16.08,16.06,16.08,70200.0,16.07,16.08,16.06,16.08,70200.0
2014-08-13 14:50:00,16.07,16.07,16.05,16.05,44400.0,16.07,16.07,16.05,16.05,44400.0
2014-08-13 15:00:00,16.05,16.05,16.01,16.01,79200.0,16.05,16.05,16.01,16.01,79200.0
2014-08-13 15:10:00,16.01,16.02,15.99,16.0,267600.0,16.01,16.02,15.99,16.0,267600.0
2014-08-13 15:20:00,16.0,16.02,15.99,16.0,97800.0,16.0,16.02,15.99,16.0,97800.0
2014-08-13 15:30:00,15.99,16.0,15.99,15.99,85200.0,15.99,16.0,15.99,15.99,85200.0
2014-08-13 15:40:00,15.99,16.0,15.98,15.99,109200.0,15.99,16.0,15.98,15.99,109200.0
2014-08-13 15:50:00,15.99,16.0,15.97,15.98,364800.0,15.99,16.0,15.97,15.98,364800.0
2014-08-14 09:30:00,16.03,16.03,15.95,15.96,97200.0,16.03,16.03,15.95,15.96,97200.0
2014-08-14 09:40:00,15.96,15.97,15.94,15.94,178200.0,15.96,15.97,15.94,15.94,178200.0
2014-08-14 09:50:00,15.95,15.96,15.92,15.94,123600.0,15.95,15.96,15.92,15.94,123600.0
2014-08-14 10:00:00,15.94,15.95,15.92,15.94,124800.0,15.94,15.95,15.92,15.94,124800.0
2014-08-14 10:10:00,15.94,15.98,15.94,15.98,46800.0,15.94,15.98,15.94,15.98,46800.0
2014-08-14 10:20:00,15.99,15.99,15.92,15.93,69000.0,15.99,15.99,15.92,15.93,69000.0
2014-08-14 10:30:00,15.93,15.94,15.92,15.92,86400.0,15.93,15.94,15.92,15.92,86400.0
2014-08-14 10:40:00,15.92,15.95,15.92,15.94,34200.0,15.92,15.95,15.92,15.94,34200.0
2014-08-14 10:50:00,15.94,15.95,15.93,15.94,51600.0,15.94,15.95,15.93,15.94,51600.0
2014-08-14 11:00:00,15.94,15.94,15.93,15.93,44400.0,15.94,15.94,15.93,15.93,44400.0
2014-08-14 11:10:00,15.94,15.94,15.92,15.93,42600.0,15.94,15.94,15.92,15.93,42600.0
2014-08-14 11:20:00,15.92,15.94,15.92,15.92,52800.0,15.92,15.94,15.92,15.92,52800.0
2014-08-14 11:30:00,15.92,15.95,15.92,15.94,34200.0,15.92,15.95,15.92,15.94,34200.0
2014-08-14 11:40:00,15.93,15.94,15.93,15.94,23400.0,15.93,15.94,15.93,15.94,23400.0
2014-08-14 11:50:00,15.94,15.95,15.94,15.95,42000.0,15.94,15.95,15.94,15.95,42000.0
2014-08-14 12:00:00,15.95,15.96,15.94,15.95,66000.0,15.95,15.96,15.94,15.95,66000.0
2014-08-14 12:10:00,15.95,15.96,15.93,15.93,31200.0,15.95,15.96,15.93,15.93,31200.0
2014-08-14 12:20:00,15.93,15.94,15.93,15.93,33000.0,15.93,15.94,15.93,15.93,33000.0
2014-08-14 12:30:00,15.93,15.94,15.92,15.92,59400.0,15.93,15.94,15.92,15.92,59400.0
2014-08-14 12:40:00,15.92,15.94,15.92,15.93,34200.0,15.92,15.94,15.92,15.93,34200.0
2014-08-14 12:50:00,15.93,15.94,15.93,15.93,68400.0,15.93,15.94,15.93,15.93,68400.0
2014-08-14 13:00:00,15.93,15.94,15.93,15.93,49800.0,15.93,15.94,15.93,15.93,49800.0
2014-08-14 13:10:00,15.93,15.95,15.93,15.93,74400.0,15.93,15.95,15.93,15.93,74400.0
2014-08-14 13:20:00,15.93,15.94,15.93,15.93,51000.0,15.93,15.94,15.93,15.93,51000.0
2014-08-14 13:30:00,15.93,15.94,15.93,15.93,47400.0,15.93,15.94,15.93,15.93,47400.0
2014-08-14 13:40:00,15.93,15.94,15.92,15.92,115200.0,15.93,15.94,15.92,15.92,115200.0
2014-08-14 13:50:00,15.92,15.93,15.91,15.93,45600.0,15.92,15.93,15.91,15.93,45600.0
2014-08-14 14:00:00,15.93,15.97,15.92,15.94,322200.0,15.93,15.97,15.92,15.94,322200.0
2014-08-14 14:10:00,15.94,15.94,15.93,15.94,46800.0,15.94,15.94,15.93,15.94,46800.0
2014-08-14 14:20:00,15.93,15.94,15.93,15.94,48000.0,15.93,15.94,15.93,15.94,48000.0
2014-08-14 14:30:00,15.94,15.94,15.93,15.93,84000.0,15.94,15.94,15.93,15.93,84000.0
2014-08-14 14:40:00,15.93,15.94,15.92,15.92,99600.0,15.93,15.94,15.92,15.92,99600.0
2014-08-14 14:50:00,15.92,15.93,15.92,15.93,72000.0,15.92,15.93,15.92,15.93,72000.0
2014-08-14 15:00:00,15.93,15.94,15.93,15.93,62400.0,15.93,15.94,15.93,15.93,62400.0
2014-08-14 15:10:00,15.93,15.94,15.93,15.93,55200.0,15.93,15.94,15.93,15.93,55200.0
2014-08-14 15:20:00,15.93,15.95,15.93,15.95,108000.0,15.93,15.95,15.93,15.95,108000.0
2014-08-14 15:30:00,15.95,15.95,15.93,15.94,123600.0,15.95,15.95,15.93,15.94,123600.0
2014-08-14 15:40:00,15.94,15.95,15.93,15.94,399600.0,15.94,15.95,15.93,15.94,399600.0
2014-08-14 15:50:00,15.94,15.97,15.93,15.95,592200.0,15.94,15.97,15.93,15.95,592200.0
2014-08-15 09:30:00,15.98,16.08,15.97,16.07,294600.0,15.98,16.08,15.97,16.07,294600.0
2014-08-15 09:40:00,16.07,16.15,16.06,16.14,76800.0,16.07,16.15,16.06,16.14,76800.0
2014-08-15 09:50:00,16.14,16.21,16.14,16.21,255000.0,16.14,16.21,16.14,16.21,255000.0
2014-08-15 10:00:00,16.21,16.21,16.14,16.15,132600.0,16.21,16.21,16.14,16.15,132600.0
2014-08-15 10:10:00,16.15,16.19,16.12,16.19,438600.0,16.15,16.19,16.12,16.19,438600.0
2014-08-15 10:20:00,16.2,16.2,16.15,16.15,132000.0,16.2,16.2,16.15,16.15,132000.0
2014-08-15 10:30:00,16.16,16.19,16.16,16.19,134400.0,16.16,16.19,16.16,16.19,134400.0
2014-08-15 10:40:00,16.19,16.19,16.14,16.14,127200.0,16.19,16.19,16.14,16.14,127200.0
2014-08-15 10:50:00,16.14,16.15,16.04,16.08,103800.0,16.14,16.15,16.04,16.08,103800.0
2014-08-15 11:00:00,16.08,16.09,16.04,16.06,52800.0,16.08,16.09,16.04,16.06,52800.0
2014-08-15 11:10:00,16.06,16.08,16.06,16.07,105000.0,16.06,16.08,16.06,16.07,105000.0
2014-08-15 11:20:00,16.08,16.08,16.05,16.05,48600.0,16.08,16.08,16.05,16.05,48600.0
2014-08-15 11:30:00,16.05,16.06,16.04,16.04,37200.0,16.05,16.06,16.04,16.04,37200.0
2014-08-15 11:40:00,16.03,16.04,16.01,16.01,31200.0,16.03,16.04,16.01,16.01,31200.0
2014-08-15 11:50:00,16.02,16.02,15.95,15.98,40800.0,16.02,16.02,15.95,15.98,40800.0
2014-08-15 12:00:00,15.97,16.0,15.95,16.0,48000.0,15.97,16.0,15.95,16.0,48000.0
2014-08-15 12:10:00,16.0,16.01,15.97,15.97,43200.0,16.0,16.01,15.97,15.97,43200.0
2014-08-15 12:20:00,15.97,16.01,15.97,16.01,31800.0,15.97,16.01,15.97,16.01,31800.0
2014-08-15 12:30:00,16.01,16.03,16.0,16.03,96600.0,16.01,16.03,16.0,16.03,96600.0
2014-08-15 12:40:00,16.02,16.04,16.02,16.03,43200.0,16.02,16.04,16.02,16.03,43200.0
2014-08-15 12:50:00,16.02,16.02,16.01,16.01,21600.0,16.02,16.02,16.01,16.01,21600.0
2014-08-15 13:00:00,16.01,16.02,16.0,16.01,38400.0,16.01,16.02,16.0,16.01,38400.0
2014-08-15 13:10:00,16.01,16.02,16.01,16.02,38400.0,16.01,16.02,16.01,16.02,38400.0
2014-08-15 13:20:00,16.02,16.02,16.01,16.02,26400.0,16.02,16.02,16.01,16.02,26400.0
2014-08-15 13:30:00,16.02,16.02,16.0,16.01,39000.0,16.02,16.02,16.0,16.01,39000.0
2014-08-15 13:40:00,16.01,16.02,16.01,16.01,37200.0,16.01,16.02,16.01,16.01,37200.0
2014-08-15 13:50:00,16.0,16.02,15.99,16.0,40200.0,16.0,16.02,15.99,16.0,40200.0
2014-08-15 14:00:00,16.0,16.01,15.99,16.01,45600.0,16.0,16.01,15.99,16.01,45600.0
2014-08-15 14:10:00,16.01,16.02,16.01,16.01,28200.0,16.01,16.02,16.01,16.01,28200.0
2014-08-15 14:20:00,16.01,16.05,16.01,16.05,72600.0,16.01,16.05,16.01,16.05,72600.0
2014-08-15 14:30:00,16.06,16.09,16.06,16.08,163800.0,16.06,16.09,16.06,16.08,163800.0
2014-08-15 14:40:00,16.08,16.1,16.08,16.1,42600.0,16.08,16.1,16.08,16.1,42600.0
2014-08-15 14:50:00,16.1,16.1,16.09,16.09,60000.0,16.1,16.1,16.09,16.09,60000.0
2014-08-15 15:00:00,16.09,16.1,16.08,16.09,55200.0,16.09,16.1,16.08,16.09,55200.0
2014-08-15 15:10:00,16.09,16.09,16.07,16.08,82800.0,16.09,16.09,16.07,16.08,82800.0
2014-08-15 15:20:00,16.08,16.08,16.07,16.08,97200.0,16.08,16.08,16.07,16.08,97200.0
2014-08-15 15:30:00,16.08,16.09,16.06,16.08,223800.0,16.08,16.09,16.06,16.08,223800.0
2014-08-15 15:40:00,16.08,16.09,16.07,16.08,145800.0,16.08,16.09,16.07,16.08,145800.0
2014-08-15 15:50:00,16.08,16.11,16.08,16.1,266400.0,16.08,16.11,16.08,16.1,266400.0
2014-08-18 09:30:00,16.2,16.22,16.15,16.22,91800.0,16.2,16.22,16.15,16.22,91800.0
2014-08-18 09:40:00,16.22,16.27,16.19,16.24,126600.0,16.22,16.27,16.19,16.24,126600.0
2014-08-18 09:50:00,16.25,16.32,16.24,16.32,231000.0,16.25,16.32,16.24,16.32,231000.0
2014-08-18 10:00:00,16.32,16.33,16.29,16.3,117000.0,16.32,16.33,16.29,16.3,117000.0
2014-08-18 10:10:00,16.31,16.33,16.3,16.3,125400.0,16.31,16.33,16.3,16.3,125400.0
2014-08-18 10:20:00,16.3,16.31,16.27,16.28,58200.0,16.3,16.31,16.27,16.28,58200.0
2014-08-18 10:30:00,16.28,16.3,16.27,16.29,100800.0,16.28,16.3,16.27,16.29,100800.0
2014-08-18 10:40:00,16.29,16.29,16.28,16.29,60000.0,16.29,16.29,16.28,16.29,60000.0
2014-08-18 10:50:00,16.29,16.29,16.28,16.28,56400.0,16.29,16.29,16.28,16.28,56400.0
2014-08-18 11:00:00,16.28,16.3,16.27,16.28,60600.0,16.28,16.3,16.27,16.28,60600.0
2014-08-18 11:10:00,16.28,16.29,16.27,16.29,100800.0,16.28,16.29,16.27,16.29,100800.0
2014-08-18 11:20:00,16.29,16.3,16.28,16.3,62400.0,16.29,16.3,16.28,16.3,62400.0
2014-08-18 11:30:00,16.3,16.31,16.29,16.31,58800.0,16.3,16.31,16.29,16.31,58800.0
2014-08-18 11:40:00,16.31,16.32,16.3,16.32,118800.0,16.31,16.32,16.3,16.32,118800.0
2014-08-18 11:50:00,16.32,16.33,16.31,16.33,79800.0,16.32,16.33,16.31,16.33,79800.0
2014-08-18 12:00:00,16.32,16.33,16.32,16.33,73200.0,16.32,16.33,16.32,16.33,73200.0
2014-08-18 12:10:00,16.33,16.36,16.33,16.35,99000.0,16.33,16.36,16.33,16.35,99000.0
2014-08-18 12:20:00,16.35,16.38,16.35,16.35,119400.0,16.35,16.38,16.35,16.35,119400.0
2014-08-18 12:30:00,16.36,16.36,16.34,16.34,23400.0,16.36,16.36,16.34,16.34,23400.0
2014-08-18 12:40:00,16.34,16.35,16.33,16.34,30600.0,16.34,16.35,16.33,16.34,30600.0
2014-08-18 12:50:00,16.34,16.35,16.33,16.34,25800.0,16.34,16.35,16.33,16.34,25800.0
2014-08-18 13:00:00,16.34,16.34,16.3,16.3,25200.0,16.34,16.34,16.3,16.3,25200.0
2014-08-18 13:10:00,16.3,16.31,16.28,16.28,88200.0,16.3,16.31,16.28,16.28,88200.0
2014-08-18 13:20:00,16.28,16.28,16.27,16.27,39600.0,16.28,16.28,16.27,16.27,39600.0
2014-08-18 13:30:00,16.28,16.3,16.28,16.29,50400.0,16.28,16.3,16.28,16.29,50400.0
2014-08-18 13:40:00,16.29,16.32,16.29,16.32,29400.0,16.29,16.32,16.29,16.32,29400.0
2014-08-18 13:50:00,16.32,16.33,16.31,16.32,49200.0,16.32,16.33,16.31,16.32,49200.0
2014-08-18 14:00:00,16.33,16.33,16.32,16.33,71400.0,16.33,16.33,16.32,16.33,71400.0
2014-08-18 14:10:00,16.33,16.33,16.31,16.33,53400.0,16.33,16.33,16.31,16.33,53400.0
2014-08-18 14:20:00,16.33,16.35,16.32,16.34,496800.0,16.33,16.35,16.32,16.34,496800.0
2014-08-18 14:30:00,16.34,16.38,16.34,16.34,55200.0,16.34,16.38,16.34,16.34,55200.0
2014-08-18 14:40:00,16.35,16.35,16.33,16.34,29400.0,16.35,16.35,16.33,16.34,29400.0
2014-08-18 14:50:00,16.33,16.34,16.32,16.33,59400.0,16.33,16.34,16.32,16.33,59400.0
2014-08-18 15:00:00,16.34,16.35,16.33,16.35,67200.0,16.34,16.35,16.33,16.35,67200.0
2014-08-18 15:10:00,16.35,16.36,16.34,16.36,162000.0,16.35,16.36,16.34,16.36,162000.0
2014-08-18 15:20:00,16.36,16.37,16.36,16.36,77400.0,16.36,16.37,16.36,16.36,77400.0
2014-08-18 15:30:00,16.36,16.36,16.33,16.33,197400.0,16.36,16.36,16.33,16.33,197400.0
2014-08-18 15:40:00,16.33,16.33,16.31,16.32,177000.0,16.33,16.33,16.31,16.32,177000.0
2014-08-18 15:50:00,16.32,16.32,16.29,16.32,435600.0,16.32,16.32,16.29,16.32,435600.0
2014-08-19 09:30:00,16.3,16.33,16.18,16.31,132000.0,16.3,16.33,16.18,16.31,132000.0
2014-08-19 09:40:00,16.29,16.32,16.24,16.25,166200.0,16.29,16.32,16.24,16.25,166200.0
2014-08-19 09:50:00,16.29,16.32,16.29,16.3,166200.0,16.29,16.32,16.29,16.3,166200.0
2014-08-19 10:00:00,16.29,16.31,16.28,16.29,87600.0,16.29,16.31,16.28,16.29,87600.0
2014-08-19 10:10:00,16.29,16.32,16.29,16.3,36000.0,16.29,16.32,16.29,16.3,36000.0
2014-08-19 10:20:00,16.29,16.29,16.27,16.29,43800.0,16.29,16.29,16.27,16.29,43800.0
2014-08-19 10:30:00,16.29,16.29,16.25,16.26,34800.0,16.29,16.29,16.25,16.26,34800.0
2014-08-19 10:40:00,16.26,16.27,16.23,16.24,39000.0,16.26,16.27,16.23,16.24,39000.0
2014-08-19 10:50:00,16.25,16.25,16.24,16.24,36600.0,16.25,16.25,16.24,16.24,36600.0
2014-08-19 11:00:00,16.24,16.24,16.22,16.24,129600.0,16.24,16.24,16.22,16.24,129600.0
2014-08-19 11:10:00,16.24,16.25,16.23,16.23,13200.0,16.24,16.25,16.23,16.23,13200.0
2014-08-19 11:20:00,16.23,16.24,16.23,16.24,20400.0,16.23,16.24,16.23,16.24,20400.0
2014-08-19 11:30:00,16.24,16.25,16.24,16.24,28200.0,16.24,16.25,16.24,16.24,28200.0
2014-08-19 11:40:00,16.24,16.24,16.23,16.24,18600.0,16.24,16.24,16.23,16.24,18600.0
2014-08-19 11:50:00,16.24,16.25,16.24,16.25,57600.0,16.24,16.25,16.24,16.25,57600.0
2014-08-19 12:00:00,16.25,16.25,16.25,16.25,10800.0,16.25,16.25,16.25,16.25,10800.0
2014-08-19 12:10:00,16.25,16.25,16.24,16.24,30600.0,16.25,16.25,16.24,16.24,30600.0
2014-08-19 12:20:00,16.24,16.25,16.24,16.25,33600.0,16.24,16.25,16.24,16.25,33600.0
2014-08-19 12:30:00,16.25,16.25,16.22,16.23,60600.0,16.25,16.25,16.22,16.23,60600.0
2014-08-19 12:40:00,16.22,16.22,16.21,16.21,21600.0,16.22,16.22,16.21,16.21,21600.0
2014-08-19 12:50:00,16.21,16.21,16.21,16.21,17400.0,16.21,16.21,16.21,16.21,17400.0
2014-08-19 13:00:00,16.21,16.22,16.21,16.22,26400.0,16.21,16.22,16.21,16.22,26400.0
2014-08-19 13:10:00,16.22,16.22,16.21,16.22,16200.0,16.22,16.22,16.21,16.22,16200.0
2014-08-19 13:20:00,16.22,16.23,16.21,16.23,37800.0,16.22,16.23,16.21,16.23,37800.0
2014-08-19 13:30:00,16.24,16.25,16.24,16.24,18000.0,16.24,16.25,16.24,16.24,18000.0
2014-08-19 13:40:00,16.24,16.25,16.23,16.25,36600.0,16.24,16.25,16.23,16.25,36600.0
2014-08-19 13:50:00,16.25,16.25,16.24,16.24,25800.0,16.25,16.25,16.24,16.24,25800.0
2014-08-19 14:00:00,16.24,16.25,16.24,16.25,21000.0,16.24,16.25,16.24,16.25,21000.0
2014-08-19 14:10:00,16.25,16.28,16.25,16.28,29400.0,16.25,16.28,16.25,16.28,29400.0
2014-08-19 14:20:00,16.28,16.29,16.28,16.29,25200.0,16.28,16.29,16.28,16.29,25200.0
2014-08-19 14:30:00,16.29,16.29,16.28,16.28,22200.0,16.29,16.29,16.28,16.28,22200.0
2014-08-19 14:40:00,16.29,16.3,16.29,16.3,13200.0,16.29,16.3,16.29,16.3,13200.0
2014-08-19 14:50:00,16.3,16.31,16.29,16.29,34800.0,16.3,16.31,16.29,16.29,34800.0
2014-08-19 15:00:00,16.3,16.3,16.29,16.3,33000.0,16.3,16.3,16.29,16.3,33000.0
2014-08-19 15:10:00,16.3,16.31,16.3,16.3,46800.0,16.3,16.31,16.3,16.3,46800.0
2014-08-19 15:20:00,16.3,16.31,16.3,16.31,40800.0,16.3,16.31,16.3,16.31,40800.0
2014-08-19 15:30:00,16.31,16.31,16.29,16.31,67800.0,16.31,16.31,16.29,16.31,67800.0
2014-08-19 15:40:00,16.31,16.32,16.3,16.32,106200.0,16.31,16.32,16.3,16.32,106200.0
2014-08-19 15:50:00,16.32,16.34,16.31,16.33,502800.0,16.32,16.34,16.31,16.33,502800.0
2014-08-20 09:30:00,16.26,16.26,16.17,16.26,88800.0,16.26,16.26,16.17,16.26,88800.0
2014-08-20 09:40:00,16.26,16.28,16.18,16.25,472200.0,16.26,16.28,16.18,16.25,472200.0
2014-08-20 09:50:00,16.25,16.26,16.11,16.13,777000.0,16.25,16.26,16.11,16.13,777000.0
2014-08-20 10:00:00,16.14,16.2,16.11,16.18,131400.0,16.14,16.2,16.11,16.18,131400.0
2014-08-20 10:10:00,16.18,16.24,16.15,16.24,172200.0,16.18,16.24,16.15,16.24,172200.0
2014-08-20 10:20:00,16.24,16.27,16.23,16.27,191400.0,16.24,16.27,16.23,16.27,191400.0
2014-08-20 10:30:00,16.26,16.3,16.25,16.28,340800.0,16.26,16.3,16.25,16.28,340800.0
2014-08-20 10:40:00,16.28,16.32,16.26,16.32,144600.0,16.28,16.32,16.26,16.32,144600.0
2014-08-20 10:50:00,16.32,16.32,16.31,16.31,58200.0,16.32,16.32,16.31,16.31,58200.0
2014-08-20 11:00:00,16.31,16.34,16.31,16.34,100800.0,16.31,16.34,16.31,16.34,100800.0
2014-08-20 11:10:00,16.34,16.39,16.34,16.39,72600.0,16.34,16.39,16.34,16.39,72600.0
2014-08-20 11:20:00,16.39,16.39,16.33,16.33,65400.0,16.39,16.39,16.33,16.33,65400.0
2014-08-20 11:30:00,16.33,16.33,16.31,16.32,21600.0,16.33,16.33,16.31,16.32,21600.0
2014-08-20 11:40:00,16.31,16.31,16.25,16.25,24000.0,16.31,16.31,16.25,16.25,24000.0
2014-08-20 11:50:00,16.25,16.25,16.22,16.24,81000.0,16.25,16.25,16.22,16.24,81000.0
2014-08-20 12:00:00,16.25,16.25,16.23,16.24,28200.0,16.25,16.25,16.23,16.24,28200.0
2014-08-20 12:10:00,16.24,16.26,16.24,16.26,38400.0,16.24,16.26,16.24,16.26,38400.0
2014-08-20 12:20:00,16.26,16.27,16.26,16.26,22200.0,16.26,16.27,16.26,16.26,22200.0
2014-08-20 12:30:00,16.27,16.27,16.26,16.27,38400.0,16.27,16.27,16.26,16.27,38400.0
2014-08-20 12:40:00,16.27,16.29,16.27,16.29,22800.0,16.27,16.29,16.27,16.29,22800.0
2014-08-20 12:50:00,16.28,16.29,16.27,16.28,27600.0,16.28,16.29,16.27,16.28,27600.0
2014-08-20 13:00:00,16.27,16.28,16.26,16.28,34800.0,16.27,16.28,16.26,16.28,34800.0
2014-08-20 13:10:00,16.28,16.28,16.27,16.28,82800.0,16.28,16.28,16.27,16.28,82800.0
2014-08-20 13:20:00,16.29,16.29,16.28,16.29,20400.0,16.29,16.29,16.28,16.29,20400.0
2014-08-20 13:30:00,16.28,16.31,16.28,16.29,89400.0,16.28,16.31,16.28,16.29,89400.0
2014-08-20 13:40:00,16.3,16.31,16.29,16.3,109800.0,16.3,16.31,16.29,16.3,109800.0
2014-08-20 13:50:00,16.3,16.3,16.29,16.29,47400.0,16.3,16.3,16.29,16.29,47400.0
2014-08-20 14:00:00,16.29,16.3,16.24,16.27,39600.0,16.29,16.3,16.24,16.27,39600.0
2014-08-20 14:10:00,16.27,16.28,16.25,16.27,36600.0,16.27,16.28,16.25,16.27,36600.0
2014-08-20 14:20:00,16.26,16.3,16.26,16.3,32400.0,16.26,16.3,16.26,16.3,32400.0
2014-08-20 14:30:00,16.29,16.31,16.28,16.28,124200.0,16.29,16.31,16.28,16.28,124200.0
2014-08-20 14:40:00,16.29,16.29,16.27,16.29,30600.0,16.29,16.29,16.27,16.29,30600.0
2014-08-20 14:50:00,16.3,16.31,16.3,16.31,20400.0,16.3,16.31,16.3,16.31,20400.0
2014-08-20 15:00:00,16.3,16.31,16.3,16.3,75600.0,16.3,16.31,16.3,16.3,75600.0
2014-08-20 15:10:00,16.3,16.31,16.29,16.3,160800.0,16.3,16.31,16.29,16.3,160800.0
2014-08-20 15:20:00,16.3,16.3,16.29,16.3,82200.0,16.3,16.3,16.29,16.3,82200.0
2014-08-20 15:30:00,16.3,16.3,16.29,16.29,188400.0,16.3,16.3,16.29,16.29,188400.0
2014-08-20 15:40:00,16.29,16.29,16.25,16.25,310800.0,16.29,16.29,16.25,16.25,310800.0
2014-08-20 15:50:00,16.25,16.28,16.25,16.26,304800.0,16.25,16.28,16.25,16.26,304800.0
2014-08-21 09:30:00,16.41,16.48,16.36,16.43,238800.0,16.41,16.48,16.36,16.43,238800.0
2014-08-21 09:40:00,16.43,16.44,16.4,16.44,177600.0,16.43,16.44,16.4,16.44,177600.0
2014-08-21 09:50:00,16.43,16.43,16.4,16.42,102600.0,16.43,16.43,16.4,16.42,102600.0
2014-08-21 10:00:00,16.43,16.43,16.36,16.37,150000.0,16.43,16.43,16.36,16.37,150000.0
2014-08-21 10:10:00,16.38,16.42,16.36,16.4,121200.0,16.38,16.42,16.36,16.4,121200.0
2014-08-21 10:20:00,16.41,16.43,16.41,16.43,139800.0,16.41,16.43,16.41,16.43,139800.0
2014-08-21 10:30:00,16.43,16.45,16.43,16.44,94200.0,16.43,16.45,16.43,16.44,94200.0
2014-08-21 10:40:00,16.44,16.44,16.41,16.41,39000.0,16.44,16.44,16.41,16.41,39000.0
2014-08-21 10:50:00,16.41,16.45,16.41,16.41,152400.0,16.41,16.45,16.41,16.41,152400.0
2014-08-21 11:00:00,16.41,16.42,16.4,16.42,91200.0,16.41,16.42,16.4,16.42,91200.0
2014-08-21 11:10:00,16.42,16.43,16.42,16.43,40800.0,16.42,16.43,16.42,16.43,40800.0
2014-08-21 11:20:00,16.43,16.45,16.4,16.44,136200.0,16.43,16.45,16.4,16.44,136200.0
2014-08-21 11:30:00,16.45,16.45,16.42,16.43,65400.0,16.45,16.45,16.42,16.43,65400.0
2014-08-21 11:40:00,16.43,16.44,16.43,16.43,40200.0,16.43,16.44,16.43,16.43,40200.0
2014-08-21 11:50:00,16.43,16.43,16.38,16.39,139800.0,16.43,16.43,16.38,16.39,139800.0
2014-08-21 12:00:00,16.38,16.39,16.36,16.37,219000.0,16.38,16.39,16.36,16.37,219000.0
2014-08-21 12:10:00,16.37,16.39,16.36,16.39,97800.0,16.37,16.39,16.36,16.39,97800.0
2014-08-21 12:20:00,16.38,16.39,16.35,16.38,173400.0,16.38,16.39,16.35,16.38,173400.0
2014-08-21 12:30:00,16.38,16.42,16.38,16.42,113400.0,16.38,16.42,16.38,16.42,113400.0
2014-08-21 12:40:00,16.43,16.46,16.42,16.45,157800.0,16.43,16.46,16.42,16.45,157800.0
2014-08-21 12:50:00,16.45,16.45,16.43,16.44,48600.0,16.45,16.45,16.43,16.44,48600.0
2014-08-21 13:00:00,16.44,16.46,16.43,16.45,124200.0,16.44,16.46,16.43,16.45,124200.0
2014-08-21 13:10:00,16.45,16.46,16.43,16.45,117000.0,16.45,16.46,16.43,16.45,117000.0
2014-08-21 13:20:00,16.45,16.47,16.43,16.47,180600.0,16.45,16.47,16.43,16.47,180600.0
2014-08-21 13:30:00,16.47,16.48,16.46,16.48,33000.0,16.47,16.48,16.46,16.48,33000.0
2014-08-21 13:40:00,16.48,16.49,16.47,16.48,85200.0,16.48,16.49,16.47,16.48,85200.0
2014-08-21 13:50:00,16.48,16.49,16.47,16.47,81000.0,16.48,16.49,16.47,16.47,81000.0
2014-08-21 14:00:00,16.47,16.47,16.45,16.46,139200.0,16.47,16.47,16.45,16.46,139200.0
2014-08-21 14:10:00,16.46,16.47,16.45,16.47,120600.0,16.46,16.47,16.45,16.47,120600.0
2014-08-21 14:20:00,16.47,16.49,16.45,16.46,135600.0,16.47,16.49,16.45,16.46,135600.0
2014-08-21 14:30:00,16.46,16.48,16.45,16.47,85200.0,16.46,16.48,16.45,16.47,85200.0
2014-08-21 14:40:00,16.47,16.47,16.46,16.46,69600.0,16.47,16.47,16.46,16.46,69600.0
2014-08-21 14:50:00,16.47,16.49,16.46,16.49,102000.0,16.47,16.49,16.46,16.49,102000.0
2014-08-21 15:00:00,16.49,16.49,16.47,16.48,102600.0,16.49,16.49,16.47,16.48,102600.0
2014-08-21 15:10:00,16.48,16.49,16.47,16.47,229200.0,16.48,16.49,16.47,16.47,229200.0
2014-08-21 15:20:00,16.47,16.47,16.46,16.46,99600.0,16.47,16.47,16.46,16.46,99600.0
2014-08-21 15:30:00,16.46,16.47,16.45,16.45,105600.0,16.46,16.47,16.45,16.45,105600.0
2014-08-21 15:40:00,16.45,16.46,16.45,16.46,148200.0,16.45,16.46,16.45,16.46,148200.0
2014-08-21 15:50:00,16.46,16.46,16.44,16.45,250200.0,16.46,16.46,16.44,16.45,250200.0
2014-08-22 09:30:00,16.5,16.52,16.39,16.41,99600.0,16.5,16.52,16.39,16.41,99600.0
2014-08-22 09:40:00,16.41,16.41,16.39,16.41,37200.0,16.41,16.41,16.39,16.41,37200.0
2014-08-22 09:50:00,16.41,16.42,16.37,16.37,78600.0,16.41,16.42,16.37,16.37,78600.0
2014-08-22 10:00:00,16.38,16.41,16.37,16.41,42600.0,16.38,16.41,16.37,16.41,42600.0
2014-08-22 10:10:00,16.4,16.42,16.39,16.39,46200.0,16.4,16.42,16.39,16.39,46200.0
2014-08-22 10:20:00,16.39,16.42,16.39,16.41,67200.0,16.39,16.42,16.39,16.41,67200.0
2014-08-22 10:30:00,16.42,16.44,16.41,16.43,164400.0,16.42,16.44,16.41,16.43,164400.0
2014-08-22 10:40:00,16.43,16.45,16.42,16.43,89400.0,16.43,16.45,16.42,16.43,89400.0
2014-08-22 10:50:00,16.43,16.43,16.41,16.41,123600.0,16.43,16.43,16.41,16.41,123600.0
2014-08-22 11:00:00,16.41,16.43,16.41,16.43,122400.0,16.41,16.43,16.41,16.43,122400.0
2014-08-22 11:10:00,16.43,16.44,16.42,16.43,31800.0,16.43,16.44,16.42,16.43,31800.0
2014-08-22 11:20:00,16.44,16.46,16.43,16.46,45600.0,16.44,16.46,16.43,16.46,45600.0
2014-08-22 11:30:00,16.46,16.47,16.44,16.44,81000.0,16.46,16.47,16.44,16.44,81000.0
2014-08-22 11:40:00,16.44,16.44,16.42,16.42,74400.0,16.44,16.44,16.42,16.42,74400.0
2014-08-22 11:50:00,16.42,16.43,16.4,16.4,57600.0,16.42,16.43,16.4,16.4,57600.0
2014-08-22 12:00:00,16.4,16.41,16.39,16.39,34800.0,16.4,16.41,16.39,16.39,34800.0
2014-08-22 12:10:00,16.39,16.41,16.39,16.41,54600.0,16.39,16.41,16.39,16.41,54600.0
2014-08-22 12:20:00,16.41,16.44,16.41,16.44,36000.0,16.41,16.44,16.41,16.44,36000.0
2014-08-22 12:30:00,16.44,16.44,16.43,16.44,30000.0,16.44,16.44,16.43,16.44,30000.0
2014-08-22 12:40:00,16.44,16.44,16.43,16.44,256800.0,16.44,16.44,16.43,16.44,256800.0
2014-08-22 12:50:00,16.44,16.46,16.44,16.46,25800.0,16.44,16.46,16.44,16.46,25800.0
2014-08-22 13:00:00,16.46,16.47,16.46,16.47,63000.0,16.46,16.47,16.46,16.47,63000.0
2014-08-22 13:10:00,16.47,16.47,16.46,16.46,22800.0,16.47,16.47,16.46,16.46,22800.0
2014-08-22 13:20:00,16.46,16.47,16.46,16.46,33000.0,16.46,16.47,16.46,16.46,33000.0
2014-08-22 13:30:00,16.46,16.46,16.46,16.46,37800.0,16.46,16.46,16.46,16.46,37800.0
2014-08-22 13:40:00,16.46,16.46,16.46,16.46,31200.0,16.46,16.46,16.46,16.46,31200.0
2014-08-22 13:50:00,16.46,16.47,16.46,16.46,16200.0,16.46,16.47,16.46,16.46,16200.0
2014-08-22 14:00:00,16.46,16.47,16.45,16.46,61800.0,16.46,16.47,16.45,16.46,61800.0
2014-08-22 14:10:00,16.45,16.45,16.43,16.43,31200.0,16.45,16.45,16.43,16.43,31200.0
2014-08-22 14:20:00,16.42,16.42,16.4,16.4,55800.0,16.42,16.42,16.4,16.4,55800.0
2014-08-22 14:30:00,16.4,16.4,16.36,16.36,96000.0,16.4,16.4,16.36,16.36,96000.0
2014-08-22 14:40:00,16.36,16.39,16.36,16.38,20400.0,16.36,16.39,16.36,16.38,20400.0
2014-08-22 14:50:00,16.38,16.39,16.38,16.38,35400.0,16.38,16.39,16.38,16.38,35400.0
2014-08-22 15:00:00,16.38,16.41,16.38,16.41,42600.0,16.38,16.41,16.38,16.41,42600.0
2014-08-22 15:10:00,16.42,16.42,16.39,16.4,88800.0,16.42,16.42,16.39,16.4,88800.0
2014-08-22 15:20:00,16.4,16.4,16.38,16.38,150600.0,16.4,16.4,16.38,16.38,150600.0
2014-08-22 15:30:00,16.39,16.41,16.39,16.41,82200.0,16.39,16.41,16.39,16.41,82200.0
2014-08-22 15:40:00,16.41,16.41,16.39,16.4,163800.0,16.41,16.41,16.39,16.4,163800.0
2014-08-22 15:50:00,16.4,16.41,16.4,16.4,276600.0,16.4,16.41,16.4,16.4,276600.0
2014-08-25 09:30:00,16.44,16.48,16.43,16.48,61800.0,16.44,16.48,16.43,16.48,61800.0
2014-08-25 09:40:00,16.49,16.49,16.38,16.38,114600.0,16.49,16.49,16.38,16.38,114600.0
2014-08-25 09:50:00,16.38,16.44,16.38,16.43,45000.0,16.38,16.44,16.38,16.43,45000.0
2014-08-25 10:00:00,16.43,16.43,16.4,16.42,51600.0,16.43,16.43,16.4,16.42,51600.0
2014-08-25 10:10:00,16.42,16.43,16.41,16.42,31800.0,16.42,16.43,16.41,16.42,31800.0
2014-08-25 10:20:00,16.42,16.42,16.41,16.42,49800.0,16.42,16.42,16.41,16.42,49800.0
2014-08-25 10:30:00,16.42,16.42,16.41,16.41,19200.0,16.42,16.42,16.41,16.41,19200.0
2014-08-25 10:40:00,16.41,16.41,16.38,16.38,83400.0,16.41,16.41,16.38,16.38,83400.0
2014-08-25 10:50:00,16.38,16.38,16.36,16.37,69000.0,16.38,16.38,16.36,16.37,69000.0
2014-08-25 11:00:00,16.37,16.37,16.36,16.36,90600.0,16.37,16.37,16.36,16.36,90600.0
2014-08-25 11:10:00,16.37,16.37,16.36,16.36,25200.0,16.37,16.37,16.36,16.36,25200.0
2014-08-25 11:20:00,16.36,16.37,16.36,16.36,27600.0,16.36,16.37,16.36,16.36,27600.0
2014-08-25 11:30:00,16.36,16.38,16.36,16.38,21600.0,16.36,16.38,16.36,16.38,21600.0
2014-08-25 11:40:00,16.38,16.39,16.37,16.39,67200.0,16.38,16.39,16.37,16.39,67200.0
2014-08-25 11:50:00,16.39,16.4,16.38,16.39,28200.0,16.39,16.4,16.38,16.39,28200.0
2014-08-25 12:00:00,16.4,16.4,16.39,16.4,28200.0,16.4,16.4,16.39,16.4,28200.0
2014-08-25 12:10:00,16.4,16.42,16.39,16.41,30000.0,16.4,16.42,16.39,16.41,30000.0
2014-08-25 12:20:00,16.41,16.42,16.4,16.41,21000.0,16.41,16.42,16.4,16.41,21000.0
2014-08-25 12:30:00,16.41,16.41,16.39,16.39,32400.0,16.41,16.41,16.39,16.39,32400.0
2014-08-25 12:40:00,16.4,16.41,16.4,16.41,59400.0,16.4,16.41,16.4,16.41,59400.0
2014-08-25 12:50:00,16.41,16.41,16.4,16.4,12000.0,16.41,16.41,16.4,16.4,12000.0
2014-08-25 13:00:00,16.4,16.41,16.39,16.39,28800.0,16.4,16.41,16.39,16.39,28800.0
2014-08-25 13:10:00,16.39,16.4,16.39,16.4,18000.0,16.39,16.4,16.39,16.4,18000.0
2014-08-25 13:20:00,16.4,16.42,16.4,16.42,51000.0,16.4,16.42,16.4,16.42,51000.0
2014-08-25 13:30:00,16.42,16.42,16.41,16.41,74400.0,16.42,16.42,16.41,16.41,74400.0
2014-08-25 13:40:00,16.41,16.42,16.4,16.41,87000.0,16.41,16.42,16.4,16.41,87000.0
2014-08-25 13:50:00,16.41,16.42,16.41,16.42,75000.0,16.41,16.42,16.41,16.42,75000.0
2014-08-25 14:00:00,16.42,16.43,16.42,16.42,43800.0,16.42,16.43,16.42,16.42,43800.0
2014-08-25 14:10:00,16.41,16.42,16.4,16.4,15600.0,16.41,16.42,16.4,16.4,15600.0
2014-08-25 14:20:00,16.4,16.4,16.36,16.36,49800.0,16.4,16.4,16.36,16.36,49800.0
2014-08-25 14:30:00,16.36,16.38,16.35,16.38,36600.0,16.36,16.38,16.35,16.38,36600.0
2014-08-25 14:40:00,16.38,16.38,16.37,16.38,60600.0,16.38,16.38,16.37,16.38,60600.0
2014-08-25 14:50:00,16.38,16.38,16.37,16.38,59400.0,16.38,16.38,16.37,16.38,59400.0
2014-08-25 15:00:00,16.38,16.38,16.38,16.38,48600.0,16.38,16.38,16.38,16.38,48600.0
2014-08-25 15:10:00,16.38,16.39,16.38,16.39,102000.0,16.38,16.39,16.38,16.39,102000.0
2014-08-25 15:20:00,16.39,16.4,16.39,16.39,46800.0,16.39,16.4,16.39,16.39,46800.0
2014-08-25 15:30:00,16.39,16.41,16.39,16.41,120000.0,16.39,16.41,16.39,16.41,120000.0
2014-08-25 15:40:00,16.41,16.42,16.41,16.42,57000.0,16.41,16.42,16.41,16.42,57000.0
2014-08-25 15:50:00,16.42,16.43,16.41,16.42,175800.0,16.42,16.43,16.41,16.42,175800.0
2014-08-26 09:30:00,16.52,16.52,16.43,16.49,150600.0,16.52,16.52,16.43,16.49,150600.0
2014-08-26 09:40:00,16.49,16.51,16.35,16.39,716400.0,16.49,16.51,16.35,16.39,716400.0
2014-08-26 09:50:00,16.4,16.4,16.33,16.39,157200.0,16.4,16.4,16.33,16.39,157200.0
2014-08-26 10:00:00,16.39,16.43,16.36,16.38,138000.0,16.39,16.43,16.36,16.38,138000.0
2014-08-26 10:10:00,16.38,16.45,16.38,16.45,76200.0,16.38,16.45,16.38,16.45,76200.0
2014-08-26 10:20:00,16.43,16.48,16.43,16.48,18600.0,16.43,16.48,16.43,16.48,18600.0
2014-08-26 10:30:00,16.48,16.49,16.41,16.41,163800.0,16.48,16.49,16.41,16.41,163800.0
2014-08-26 10:40:00,16.41,16.43,16.36,16.43,106800.0,16.41,16.43,16.36,16.43,106800.0
2014-08-26 10:50:00,16.43,16.44,16.43,16.44,7800.0,16.43,16.44,16.43,16.44,7800.0
2014-08-26 11:00:00,16.44,16.48,16.44,16.47,94800.0,16.44,16.48,16.44,16.47,94800.0
2014-08-26 11:10:00,16.48,16.49,16.48,16.49,85800.0,16.48,16.49,16.48,16.49,85800.0
2014-08-26 11:20:00,16.5,16.56,16.5,16.55,131400.0,16.5,16.56,16.5,16.55,131400.0
2014-08-26 11:30:00,16.55,16.55,16.52,16.53,61200.0,16.55,16.55,16.52,16.53,61200.0
2014-08-26 11:40:00,16.53,16.56,16.53,16.55,40200.0,16.53,16.56,16.53,16.55,40200.0
2014-08-26 11:50:00,16.55,16.56,16.51,16.52,102600.0,16.55,16.56,16.51,16.52,102600.0
2014-08-26 12:00:00,16.53,16.53,16.5,16.5,83400.0,16.53,16.53,16.5,16.5,83400.0
2014-08-26 12:10:00,16.5,16.52,16.5,16.51,18000.0,16.5,16.52,16.5,16.51,18000.0
2014-08-26 12:20:00,16.51,16.53,16.51,16.52,42600.0,16.51,16.53,16.51,16.52,42600.0
2014-08-26 12:30:00,16.52,16.55,16.52,16.54,47400.0,16.52,16.55,16.52,16.54,47400.0
2014-08-26 12:40:00,16.54,16.55,16.52,16.52,60600.0,16.54,16.55,16.52,16.52,60600.0
2014-08-26 12:50:00,16.52,16.52,16.43,16.46,288000.0,16.52,16.52,16.43,16.46,288000.0
2014-08-26 13:00:00,16.46,16.47,16.43,16.43,40800.0,16.46,16.47,16.43,16.43,40800.0
2014-08-26 13:10:00,16.44,16.46,16.44,16.46,31200.0,16.44,16.46,16.44,16.46,31200.0
2014-08-26 13:20:00,16.47,16.49,16.45,16.45,64200.0,16.47,16.49,16.45,16.45,64200.0
2014-08-26 13:30:00,16.45,16.45,16.42,16.42,56400.0,16.45,16.45,16.42,16.42,56400.0
2014-08-26 13:40:00,16.43,16.44,16.43,16.44,41400.0,16.43,16.44,16.43,16.44,41400.0
2014-08-26 13:50:00,16.43,16.45,16.43,16.45,40800.0,16.43,16.45,16.43,16.45,40800.0
2014-08-26 14:00:00,16.45,16.47,16.45,16.47,19800.0,16.45,16.47,16.45,16.47,19800.0
2014-08-26 14:10:00,16.47,16.49,16.47,16.48,53400.0,16.47,16.49,16.47,16.48,53400.0
2014-08-26 14:20:00,16.48,16.48,16.43,16.43,215400.0,16.48,16.48,16.43,16.43,215400.0
2014-08-26 14:30:00,16.44,16.46,16.44,16.46,49800.0,16.44,16.46,16.44,16.46,49800.0
2014-08-26 14:40:00,16.46,16.49,16.46,16.49,34200.0,16.46,16.49,16.46,16.49,34200.0
2014-08-26 14:50:00,16.49,16.49,16.44,16.44,102600.0,16.49,16.49,16.44,16.44,102600.0
2014-08-26 15:00:00,16.44,16.47,16.44,16.46,111600.0,16.44,16.47,16.44,16.46,111600.0
2014-08-26 15:10:00,16.46,16.48,16.44,16.47,91800.0,16.46,16.48,16.44,16.47,91800.0
2014-08-26 15:20:00,16.46,16.47,16.46,16.47,42600.0,16.46,16.47,16.46,16.47,42600.0
2014-08-26 15:30:00,16.46,16.48,16.46,16.47,71400.0,16.46,16.48,16.46,16.47,71400.0
2014-08-26 15:40:00,16.48,16.49,16.45,16.48,181800.0,16.48,16.49,16.45,16.48,181800.0
2014-08-26 15:50:00,16.47,16.48,16.47,16.47,144600.0,16.47,16.48,16.47,16.47,144600.0
2014-08-27 09:30:00,16.45,16.47,16.36,16.36,217200.0,16.45,16.47,16.36,16.36,217200.0
2014-08-27 09:40:00,16.36,16.41,16.36,16.37,64800.0,16.36,16.41,16.36,16.37,64800.0
2014-08-27 09:50:00,16.37,16.37,16.33,16.33,84000.0,16.37,16.37,16.33,16.33,84000.0
2014-08-27 10:00:00,16.32,16.38,16.32,16.36,198000.0,16.32,16.38,16.32,16.36,198000.0
2014-08-27 10:10:00,16.36,16.41,16.35,16.41,123000.0,16.36,16.41,16.35,16.41,123000.0
2014-08-27 10:20:00,16.41,16.42,16.4,16.41,109800.0,16.41,16.42,16.4,16.41,109800.0
2014-08-27 10:30:00,16.4,16.41,16.36,16.36,106200.0,16.4,16.41,16.36,16.36,106200.0
2014-08-27 10:40:00,16.36,16.38,16.34,16.34,220200.0,16.36,16.38,16.34,16.34,220200.0
2014-08-27 10:50:00,16.35,16.35,16.32,16.32,93000.0,16.35,16.35,16.32,16.32,93000.0
2014-08-27 11:00:00,16.33,16.34,16.31,16.32,267000.0,16.33,16.34,16.31,16.32,267000.0
2014-08-27 11:10:00,16.32,16.32,16.29,16.31,75600.0,16.32,16.32,16.29,16.31,75600.0
2014-08-27 11:20:00,16.31,16.33,16.28,16.3,79200.0,16.31,16.33,16.28,16.3,79200.0
2014-08-27 11:30:00,16.3,16.32,16.29,16.31,94800.0,16.3,16.32,16.29,16.31,94800.0
2014-08-27 11:40:00,16.31,16.33,16.31,16.32,34800.0,16.31,16.33,16.31,16.32,34800.0
2014-08-27 11:50:00,16.32,16.33,16.31,16.33,37800.0,16.32,16.33,16.31,16.33,37800.0
2014-08-27 12:00:00,16.33,16.34,16.31,16.33,43800.0,16.33,16.34,16.31,16.33,43800.0
2014-08-27 12:10:00,16.33,16.33,16.32,16.32,29400.0,16.33,16.33,16.32,16.32,29400.0
2014-08-27 12:20:00,16.32,16.32,16.3,16.32,27600.0,16.32,16.32,16.3,16.32,27600.0
2014-08-27 12:30:00,16.32,16.32,16.29,16.29,35400.0,16.32,16.32,16.29,16.29,35400.0
2014-08-27 12:40:00,16.29,16.32,16.29,16.32,48000.0,16.29,16.32,16.29,16.32,48000.0
2014-08-27 12:50:00,16.32,16.33,16.28,16.28,63000.0,16.32,16.33,16.28,16.28,63000.0
2014-08-27 13:00:00,16.28,16.28,16.26,16.26,55200.0,16.28,16.28,16.26,16.26,55200.0
2014-08-27 13:10:00,16.26,16.26,16.25,16.25,48000.0,16.26,16.26,16.25,16.25,48000.0
2014-08-27 13:20:00,16.25,16.27,16.25,16.27,61200.0,16.25,16.27,16.25,16.27,61200.0
2014-08-27 13:30:00,16.27,16.3,16.27,16.3,60600.0,16.27,16.3,16.27,16.3,60600.0
2014-08-27 13:40:00,16.29,16.32,16.29,16.32,39000.0,16.29,16.32,16.29,16.32,39000.0
2014-08-27 13:50:00,16.32,16.32,16.3,16.3,42000.0,16.32,16.32,16.3,16.3,42000.0
2014-08-27 14:00:00,16.31,16.31,16.29,16.31,49800.0,16.31,16.31,16.29,16.31,49800.0
2014-08-27 14:10:00,16.31,16.31,16.3,16.3,44400.0,16.31,16.31,16.3,16.3,44400.0
2014-08-27 14:20:00,16.3,16.31,16.3,16.3,31200.0,16.3,16.31,16.3,16.3,31200.0
2014-08-27 14:30:00,16.3,16.31,16.3,16.3,31200.0,16.3,16.31,16.3,16.3,31200.0
2014-08-27 14:40:00,16.3,16.3,16.28,16.29,34800.0,16.3,16.3,16.28,16.29,34800.0
2014-08-27 14:50:00,16.29,16.29,16.25,16.25,63600.0,16.29,16.29,16.25,16.25,63600.0
2014-08-27 15:00:00,16.25,16.27,16.24,16.25,71400.0,16.25,16.27,16.24,16.25,71400.0
2014-08-27 15:10:00,16.25,16.28,16.25,16.25,86400.0,16.25,16.28,16.25,16.25,86400.0
2014-08-27 15:20:00,16.25,16.26,16.25,16.26,91200.0,16.25,16.26,16.25,16.26,91200.0
2014-08-27 15:30:00,16.26,16.26,16.25,16.25,98400.0,16.26,16.26,16.25,16.25,98400.0
2014-08-27 15:40:00,16.25,16.26,16.25,16.25,177000.0,16.25,16.26,16.25,16.25,177000.0
2014-08-27 15:50:00,16.25,16.25,16.25,16.25,231600.0,16.25,16.25,16.25,16.25,231600.0
2014-08-28 09:30:00,16.28,16.28,16.14,16.14,111600.0,16.28,16.28,16.14,16.14,111600.0
2014-08-28 09:40:00,16.14,16.27,16.14,16.23,106200.0,16.14,16.27,16.14,16.23,106200.0
2014-08-28 09:50:00,16.22,16.29,16.22,16.28,78600.0,16.22,16.29,16.22,16.28,78600.0
2014-08-28 10:00:00,16.28,16.28,16.24,16.24,84600.0,16.28,16.28,16.24,16.24,84600.0
2014-08-28 10:10:00,16.23,16.23,16.17,16.19,96000.0,16.23,16.23,16.17,16.19,96000.0
2014-08-28 10:20:00,16.17,16.22,16.17,16.22,59400.0,16.17,16.22,16.17,16.22,59400.0
2014-08-28 10:30:00,16.21,16.23,16.19,16.23,80400.0,16.21,16.23,16.19,16.23,80400.0
2014-08-28 10:40:00,16.22,16.27,16.22,16.26,52200.0,16.22,16.27,16.22,16.26,52200.0
2014-08-28 10:50:00,16.26,16.29,16.26,16.29,114000.0,16.26,16.29,16.26,16.29,114000.0
2014-08-28 11:00:00,16.28,16.28,16.27,16.27,39000.0,16.28,16.28,16.27,16.27,39000.0
2014-08-28 11:10:00,16.27,16.29,16.27,16.28,43800.0,16.27,16.29,16.27,16.28,43800.0
2014-08-28 11:20:00,16.29,16.3,16.29,16.29,51600.0,16.29,16.3,16.29,16.29,51600.0
2014-08-28 11:30:00,16.29,16.31,16.29,16.3,65400.0,16.29,16.31,16.29,16.3,65400.0
2014-08-28 11:40:00,16.3,16.31,16.29,16.31,94800.0,16.3,16.31,16.29,16.31,94800.0
2014-08-28 11:50:00,16.31,16.36,16.31,16.36,108000.0,16.31,16.36,16.31,16.36,108000.0
2014-08-28 12:00:00,16.35,16.36,16.32,16.33,93600.0,16.35,16.36,16.32,16.33,93600.0
2014-08-28 12:10:00,16.33,16.34,16.31,16.34,105000.0,16.33,16.34,16.31,16.34,105000.0
2014-08-28 12:20:00,16.33,16.35,16.33,16.33,45000.0,16.33,16.35,16.33,16.33,45000.0
2014-08-28 12:30:00,16.33,16.35,16.33,16.34,28200.0,16.33,16.35,16.33,16.34,28200.0
2014-08-28 12:40:00,16.34,16.35,16.34,16.34,30000.0,16.34,16.35,16.34,16.34,30000.0
2014-08-28 12:50:00,16.35,16.36,16.35,16.36,16200.0,16.35,16.36,16.35,16.36,16200.0
2014-08-28 13:00:00,16.35,16.36,16.35,16.35,25800.0,16.35,16.36,16.35,16.35,25800.0
2014-08-28 13:10:00,16.36,16.36,16.35,16.36,51000.0,16.36,16.36,16.35,16.36,51000.0
2014-08-28 13:20:00,16.36,16.36,16.34,16.35,47400.0,16.36,16.36,16.34,16.35,47400.0
2014-08-28 13:30:00,16.36,16.37,16.36,16.36,28200.0,16.36,16.37,16.36,16.36,28200.0
2014-08-28 13:40:00,16.36,16.38,16.36,16.38,38400.0,16.36,16.38,16.36,16.38,38400.0
2014-08-28 13:50:00,16.38,16.4,16.38,16.39,58800.0,16.38,16.4,16.38,16.39,58800.0
2014-08-28 14:00:00,16.4,16.4,16.36,16.36,69000.0,16.4,16.4,16.36,16.36,69000.0
2014-08-28 14:10:00,16.36,16.36,16.35,16.36,91800.0,16.36,16.36,16.35,16.36,91800.0
2014-08-28 14:20:00,16.36,16.37,16.35,16.36,86400.0,16.36,16.37,16.35,16.36,86400.0
2014-08-28 14:30:00,16.36,16.36,16.35,16.36,71400.0,16.36,16.36,16.35,16.36,71400.0
2014-08-28 14:40:00,16.35,16.36,16.35,16.36,76800.0,16.35,16.36,16.35,16.36,76800.0
2014-08-28 14:50:00,16.36,16.36,16.35,16.35,67200.0,16.36,16.36,16.35,16.35,67200.0
2014-08-28 15:00:00,16.35,16.36,16.35,16.36,106200.0,16.35,16.36,16.35,16.36,106200.0
2014-08-28 15:10:00,16.36,16.39,16.35,16.38,176400.0,16.36,16.39,16.35,16.38,176400.0
2014-08-28 15:20:00,16.38,16.39,16.37,16.39,79800.0,16.38,16.39,16.37,16.39,79800.0
2014-08-28 15:30:00,16.39,16.4,16.38,16.39,59400.0,16.39,16.4,16.38,16.39,59400.0
2014-08-28 15:40:00,16.38,16.39,16.38,16.38,101400.0,16.38,16.39,16.38,16.38,101400.0
2014-08-28 15:50:00,16.38,16.39,16.36,16.38,189000.0,16.38,16.39,16.36,16.38,189000.0
2014-08-29 09:30:00,16.39,16.39,16.31,16.35,190200.0,16.39,16.39,16.31,16.35,190200.0
2014-08-29 09:40:00,16.34,16.41,16.31,16.41,142200.0,16.34,16.41,16.31,16.41,142200.0
2014-08-29 09:50:00,16.41,16.42,16.39,16.42,108600.0,16.41,16.42,16.39,16.42,108600.0
2014-08-29 10:00:00,16.41,16.41,16.34,16.34,39600.0,16.41,16.41,16.34,16.34,39600.0
2014-08-29 10:10:00,16.34,16.34,16.34,16.34,0.0,16.34,16.34,16.34,16.34,0.0
2014-08-29 10:20:00,16.32,16.33,16.31,16.31,31200.0,16.32,16.33,16.31,16.31,31200.0
2014-08-29 10:30:00,16.31,16.35,16.3,16.35,70200.0,16.31,16.35,16.3,16.35,70200.0
2014-08-29 10:40:00,16.36,16.36,16.33,16.34,81000.0,16.36,16.36,16.33,16.34,81000.0
2014-08-29 10:50:00,16.34,16.35,16.33,16.33,24600.0,16.34,16.35,16.33,16.33,24600.0
2014-08-29 11:00:00,16.33,16.35,16.33,16.35,101400.0,16.33,16.35,16.33,16.35,101400.0
2014-08-29 11:10:00,16.35,16.36,16.34,16.35,49200.0,16.35,16.36,16.34,16.35,49200.0
2014-08-29 11:20:00,16.35,16.36,16.33,16.36,112200.0,16.35,16.36,16.33,16.36,112200.0
2014-08-29 11:30:00,16.36,16.38,16.35,16.37,61800.0,16.36,16.38,16.35,16.37,61800.0
2014-08-29 11:40:00,16.36,16.45,16.36,16.44,154800.0,16.36,16.45,16.36,16.44,154800.0
2014-08-29 11:50:00,16.44,16.45,16.41,16.41,145200.0,16.44,16.45,16.41,16.41,145200.0
2014-08-29 12:00:00,16.41,16.42,16.39,16.39,60600.0,16.41,16.42,16.39,16.39,60600.0
2014-08-29 12:10:00,16.39,16.41,16.39,16.41,61200.0,16.39,16.41,16.39,16.41,61200.0
2014-08-29 12:20:00,16.41,16.45,16.41,16.45,54600.0,16.41,16.45,16.41,16.45,54600.0
2014-08-29 12:30:00,16.45,16.47,16.45,16.46,47400.0,16.45,16.47,16.45,16.46,47400.0
2014-08-29 12:40:00,16.46,16.47,16.45,16.46,61200.0,16.46,16.47,16.45,16.46,61200.0
2014-08-29 12:50:00,16.46,16.47,16.45,16.47,27000.0,16.46,16.47,16.45,16.47,27000.0
2014-08-29 13:00:00,16.47,16.52,16.47,16.5,120000.0,16.47,16.52,16.47,16.5,120000.0
2014-08-29 13:10:00,16.51,16.52,16.5,16.52,49200.0,16.51,16.52,16.5,16.52,49200.0
2014-08-29 13:20:00,16.53,16.53,16.49,16.5,63000.0,16.53,16.53,16.49,16.5,63000.0
2014-08-29 13:30:00,16.5,16.52,16.5,16.51,79800.0,16.5,16.52,16.5,16.51,79800.0
2014-08-29 13:40:00,16.51,16.52,16.51,16.52,30600.0,16.51,16.52,16.51,16.52,30600.0
2014-08-29 13:50:00,16.52,16.52,16.51,16.52,40200.0,16.52,16.52,16.51,16.52,40200.0
2014-08-29 14:00:00,16.52,16.56,16.52,16.54,105600.0,16.52,16.56,16.52,16.54,105600.0
2014-08-29 14:10:00,16.54,16.54,16.52,16.53,27600.0,16.54,16.54,16.52,16.53,27600.0
2014-08-29 14:20:00,16.53,16.53,16.52,16.53,27600.0,16.53,16.53,16.52,16.53,27600.0
2014-08-29 14:30:00,16.53,16.53,16.52,16.53,55800.0,16.53,16.53,16.52,16.53,55800.0
2014-08-29 14:40:00,16.53,16.53,16.52,16.53,49200.0,16.53,16.53,16.52,16.53,49200.0
2014-08-29 14:50:00,16.52,16.53,16.51,16.52,39600.0,16.52,16.53,16.51,16.52,39600.0
2014-08-29 15:00:00,16.52,16.52,16.52,16.52,60000.0,16.52,16.52,16.52,16.52,60000.0
2014-08-29 15:10:00,16.52,16.52,16.52,16.52,64200.0,16.52,16.52,16.52,16.52,64200.0
2014-08-29 15:20:00,16.52,16.53,16.52,16.52,115200.0,16.52,16.53,16.52,16.52,115200.0
2014-08-29 15:30:00,16.52,16.53,16.52,16.53,92400.0,16.52,16.53,16.52,16.53,92400.0
2014-08-29 15:40:00,16.53,16.53,16.52,16.52,132000.0,16.53,16.53,16.52,16.52,132000.0
2014-08-29 15:50:00,16.52,16.55,16.52,16.54,430800.0,16.52,16.55,16.52,16.54,430800.0
2014-09-02 09:30:00,16.56,16.59,16.5,16.51,367800.0,16.56,16.59,16.5,16.51,367800.0
2014-09-02 09:40:00,16.5,16.52,16.44,16.44,177600.0,16.5,16.52,16.44,16.44,177600.0
2014-09-02 09:50:00,16.45,16.45,16.37,16.38,138000.0,16.45,16.45,16.37,16.38,138000.0
2014-09-02 10:00:00,16.38,16.39,16.35,16.37,128400.0,16.38,16.39,16.35,16.37,128400.0
2014-09-02 10:10:00,16.37,16.4,16.36,16.37,148200.0,16.37,16.4,16.36,16.37,148200.0
2014-09-02 10:20:00,16.36,16.37,16.28,16.29,217200.0,16.36,16.37,16.28,16.29,217200.0
2014-09-02 10:30:00,16.29,16.31,16.26,16.26,90600.0,16.29,16.31,16.26,16.26,90600.0
2014-09-02 10:40:00,16.27,16.27,16.24,16.25,109200.0,16.27,16.27,16.24,16.25,109200.0
2014-09-02 10:50:00,16.25,16.25,16.21,16.21,130200.0,16.25,16.25,16.21,16.21,130200.0
2014-09-02 11:00:00,16.21,16.24,16.21,16.23,138600.0,16.21,16.24,16.21,16.23,138600.0
2014-09-02 11:10:00,16.24,16.27,16.23,16.24,96600.0,16.24,16.27,16.23,16.24,96600.0
2014-09-02 11:20:00,16.25,16.25,16.22,16.24,60600.0,16.25,16.25,16.22,16.24,60600.0
2014-09-02 11:30:00,16.24,16.25,16.24,16.24,44400.0,16.24,16.25,16.24,16.24,44400.0
2014-09-02 11:40:00,16.24,16.24,16.21,16.21,56400.0,16.24,16.24,16.21,16.21,56400.0
2014-09-02 11:50:00,16.21,16.21,16.17,16.19,64800.0,16.21,16.21,16.17,16.19,64800.0
2014-09-02 12:00:00,16.19,16.2,16.14,16.14,208800.0,16.19,16.2,16.14,16.14,208800.0
2014-09-02 12:10:00,16.14,16.18,16.14,16.17,75600.0,16.14,16.18,16.14,16.17,75600.0
2014-09-02 12:20:00,16.17,16.17,16.16,16.17,66000.0,16.17,16.17,16.16,16.17,66000.0
2014-09-02 12:30:00,16.17,16.19,16.17,16.17,99000.0,16.17,16.19,16.17,16.17,99000.0
2014-09-02 12:40:00,16.17,16.19,16.16,16.18,135600.0,16.17,16.19,16.16,16.18,135600.0
2014-09-02 12:50:00,16.18,16.21,16.18,16.21,86400.0,16.18,16.21,16.18,16.21,86400.0
2014-09-02 13:00:00,16.21,16.24,16.18,16.23,88200.0,16.21,16.24,16.18,16.23,88200.0
2014-09-02 13:10:00,16.24,16.24,16.22,16.22,119400.0,16.24,16.24,16.22,16.22,119400.0
2014-09-02 13:20:00,16.22,16.24,16.22,16.24,123000.0,16.22,16.24,16.22,16.24,123000.0
2014-09-02 13:30:00,16.24,16.26,16.23,16.25,116400.0,16.24,16.26,16.23,16.25,116400.0
2014-09-02 13:40:00,16.25,16.26,16.24,16.25,67800.0,16.25,16.26,16.24,16.25,67800.0
2014-09-02 13:50:00,16.25,16.25,16.23,16.23,75600.0,16.25,16.25,16.23,16.23,75600.0
2014-09-02 14:00:00,16.22,16.23,16.19,16.19,114000.0,16.22,16.23,16.19,16.19,114000.0
2014-09-02 14:10:00,16.2,16.21,16.18,16.2,136800.0,16.2,16.21,16.18,16.2,136800.0
2014-09-02 14:20:00,16.2,16.21,16.2,16.2,45000.0,16.2,16.21,16.2,16.2,45000.0
2014-09-02 14:30:00,16.2,16.22,16.2,16.21,57600.0,16.2,16.22,16.2,16.21,57600.0
2014-09-02 14:40:00,16.21,16.23,16.2,16.23,28200.0,16.21,16.23,16.2,16.23,28200.0
2014-09-02 14:50:00,16.22,16.25,16.22,16.25,49200.0,16.22,16.25,16.22,16.25,49200.0
2014-09-02 15:00:00,16.25,16.25,16.24,16.24,33000.0,16.25,16.25,16.24,16.24,33000.0
2014-09-02 15:10:00,16.24,16.25,16.24,16.24,38400.0,16.24,16.25,16.24,16.24,38400.0
2014-09-02 15:20:00,16.24,16.26,16.24,16.25,60000.0,16.24,16.26,16.24,16.25,60000.0
2014-09-02 15:30:00,16.25,16.25,16.22,16.24,133800.0,16.25,16.25,16.22,16.24,133800.0
2014-09-02 15:40:00,16.24,16.26,16.24,16.26,187800.0,16.24,16.26,16.24,16.26,187800.0
2014-09-02 15:50:00,16.26,16.26,16.24,16.26,354600.0,16.26,16.26,16.24,16.26,354600.0
2014-09-03 09:30:00,16.37,16.44,16.29,16.36,331200.0,16.37,16.44,16.29,16.36,331200.0
2014-09-03 09:40:00,16.36,16.37,16.29,16.33,210600.0,16.36,16.37,16.29,16.33,210600.0
2014-09-03 09:50:00,16.34,16.35,16.27,16.33,101400.0,16.34,16.35,16.27,16.33,101400.0
2014-09-03 10:00:00,16.32,16.34,16.29,16.33,103200.0,16.32,16.34,16.29,16.33,103200.0
2014-09-03 10:10:00,16.33,16.33,16.3,16.31,66600.0,16.33,16.33,16.3,16.31,66600.0
2014-09-03 10:20:00,16.31,16.32,16.29,16.3,66000.0,16.31,16.32,16.29,16.3,66000.0
2014-09-03 10:30:00,16.3,16.34,16.29,16.34,49200.0,16.3,16.34,16.29,16.34,49200.0
2014-09-03 10:40:00,16.34,16.36,16.33,16.36,42600.0,16.34,16.36,16.33,16.36,42600.0
2014-09-03 10:50:00,16.36,16.36,16.33,16.35,88200.0,16.36,16.36,16.33,16.35,88200.0
2014-09-03 11:00:00,16.35,16.35,16.32,16.34,39600.0,16.35,16.35,16.32,16.34,39600.0
2014-09-03 11:10:00,16.33,16.34,16.32,16.33,58800.0,16.33,16.34,16.32,16.33,58800.0
2014-09-03 11:20:00,16.33,16.35,16.33,16.33,61800.0,16.33,16.35,16.33,16.33,61800.0
2014-09-03 11:30:00,16.33,16.36,16.32,16.36,48600.0,16.33,16.36,16.32,16.36,48600.0
2014-09-03 11:40:00,16.36,16.36,16.33,16.34,47400.0,16.36,16.36,16.33,16.34,47400.0
2014-09-03 11:50:00,16.33,16.34,16.32,16.33,45600.0,16.33,16.34,16.32,16.33,45600.0
2014-09-03 12:00:00,16.32,16.32,16.31,16.32,43800.0,16.32,16.32,16.31,16.32,43800.0
2014-09-03 12:10:00,16.33,16.34,16.33,16.34,84600.0,16.33,16.34,16.33,16.34,84600.0
2014-09-03 12:20:00,16.34,16.35,16.34,16.35,134400.0,16.34,16.35,16.34,16.35,134400.0
2014-09-03 12:30:00,16.35,16.35,16.33,16.34,62400.0,16.35,16.35,16.33,16.34,62400.0
2014-09-03 12:40:00,16.35,16.35,16.33,16.34,54000.0,16.35,16.35,16.33,16.34,54000.0
2014-09-03 12:50:00,16.34,16.34,16.33,16.33,40200.0,16.34,16.34,16.33,16.33,40200.0
2014-09-03 13:00:00,16.33,16.34,16.33,16.33,28200.0,16.33,16.34,16.33,16.33,28200.0
2014-09-03 13:10:00,16.33,16.34,16.33,16.33,25800.0,16.33,16.34,16.33,16.33,25800.0
2014-09-03 13:20:00,16.33,16.34,16.32,16.34,32400.0,16.33,16.34,16.32,16.34,32400.0
2014-09-03 13:30:00,16.34,16.34,16.32,16.32,60600.0,16.34,16.34,16.32,16.32,60600.0
2014-09-03 13:40:00,16.32,16.33,16.32,16.32,37200.0,16.32,16.33,16.32,16.32,37200.0
2014-09-03 13:50:00,16.32,16.32,16.31,16.32,43200.0,16.32,16.32,16.31,16.32,43200.0
2014-09-03 14:00:00,16.32,16.34,16.32,16.34,153000.0,16.32,16.34,16.32,16.34,153000.0
2014-09-03 14:10:00,16.34,16.34,16.31,16.31,43200.0,16.34,16.34,16.31,16.31,43200.0
2014-09-03 14:20:00,16.31,16.33,16.31,16.31,231600.0,16.31,16.33,16.31,16.31,231600.0
2014-09-03 14:30:00,16.32,16.34,16.32,16.33,54600.0,16.32,16.34,16.32,16.33,54600.0
2014-09-03 14:40:00,16.33,16.34,16.31,16.31,34800.0,16.33,16.34,16.31,16.31,34800.0
2014-09-03 14:50:00,16.31,16.32,16.3,16.31,43800.0,16.31,16.32,16.3,16.31,43800.0
2014-09-03 15:00:00,16.31,16.31,16.29,16.31,36600.0,16.31,16.31,16.29,16.31,36600.0
2014-09-03 15:10:00,16.32,16.32,16.3,16.32,60600.0,16.32,16.32,16.3,16.32,60600.0
2014-09-03 15:20:00,16.31,16.33,16.3,16.33,115800.0,16.31,16.33,16.3,16.33,115800.0
2014-09-03 15:30:00,16.33,16.34,16.31,16.34,162600.0,16.33,16.34,16.31,16.34,162600.0
2014-09-03 15:40:00,16.34,16.34,16.32,16.32,141600.0,16.34,16.34,16.32,16.32,141600.0
2014-09-03 15:50:00,16.33,16.35,16.29,16.32,718800.0,16.33,16.35,16.29,16.32,718800.0
2014-09-04 09:30:00,16.34,16.39,16.27,16.39,57000.0,16.34,16.39,16.27,16.39,57000.0
2014-09-04 09:40:00,16.39,16.43,16.39,16.39,49200.0,16.39,16.43,16.39,16.39,49200.0
2014-09-04 09:50:00,16.4,16.43,16.39,16.43,38400.0,16.4,16.43,16.39,16.43,38400.0
2014-09-04 10:00:00,16.43,16.45,16.41,16.45,96000.0,16.43,16.45,16.41,16.45,96000.0
2014-09-04 10:10:00,16.44,16.46,16.44,16.45,186600.0,16.44,16.46,16.44,16.45,186600.0
2014-09-04 10:20:00,16.44,16.46,16.44,16.45,46200.0,16.44,16.46,16.44,16.45,46200.0
2014-09-04 10:30:00,16.46,16.47,16.45,16.45,46200.0,16.46,16.47,16.45,16.45,46200.0
2014-09-04 10:40:00,16.45,16.46,16.41,16.45,133200.0,16.45,16.46,16.41,16.45,133200.0
2014-09-04 10:50:00,16.44,16.45,16.42,16.42,46200.0,16.44,16.45,16.42,16.42,46200.0
2014-09-04 11:00:00,16.42,16.46,16.42,16.46,76200.0,16.42,16.46,16.42,16.46,76200.0
2014-09-04 11:10:00,16.46,16.47,16.45,16.47,39600.0,16.46,16.47,16.45,16.47,39600.0
2014-09-04 11:20:00,16.46,16.46,16.44,16.44,30000.0,16.46,16.46,16.44,16.44,30000.0
2014-09-04 11:30:00,16.45,16.46,16.44,16.45,72600.0,16.45,16.46,16.44,16.45,72600.0
2014-09-04 11:40:00,16.45,16.46,16.45,16.45,23400.0,16.45,16.46,16.45,16.45,23400.0
2014-09-04 11:50:00,16.45,16.47,16.45,16.46,52800.0,16.45,16.47,16.45,16.46,52800.0
2014-09-04 12:00:00,16.45,16.48,16.45,16.47,81600.0,16.45,16.48,16.45,16.47,81600.0
2014-09-04 12:10:00,16.47,16.47,16.46,16.46,19800.0,16.47,16.47,16.46,16.46,19800.0
2014-09-04 12:20:00,16.47,16.47,16.44,16.46,93000.0,16.47,16.47,16.44,16.46,93000.0
2014-09-04 12:30:00,16.46,16.47,16.44,16.47,121800.0,16.46,16.47,16.44,16.47,121800.0
2014-09-04 12:40:00,16.47,16.47,16.45,16.45,37800.0,16.47,16.47,16.45,16.45,37800.0
2014-09-04 12:50:00,16.45,16.46,16.45,16.45,65400.0,16.45,16.46,16.45,16.45,65400.0
2014-09-04 13:00:00,16.45,16.46,16.45,16.46,68400.0,16.45,16.46,16.45,16.46,68400.0
2014-09-04 13:10:00,16.47,16.47,16.45,16.45,153000.0,16.47,16.47,16.45,16.45,153000.0
2014-09-04 13:20:00,16.45,16.46,16.43,16.44,51000.0,16.45,16.46,16.43,16.44,51000.0
2014-09-04 13:30:00,16.45,16.45,16.43,16.44,38400.0,16.45,16.45,16.43,16.44,38400.0
2014-09-04 13:40:00,16.44,16.44,16.44,16.44,31800.0,16.44,16.44,16.44,16.44,31800.0
2014-09-04 13:50:00,16.44,16.46,16.44,16.46,40800.0,16.44,16.46,16.44,16.46,40800.0
2014-09-04 14:00:00,16.46,16.47,16.44,16.46,165000.0,16.46,16.47,16.44,16.46,165000.0
2014-09-04 14:10:00,16.46,16.46,16.44,16.44,108000.0,16.46,16.46,16.44,16.44,108000.0
2014-09-04 14:20:00,16.44,16.45,16.42,16.43,53400.0,16.44,16.45,16.42,16.43,53400.0
2014-09-04 14:30:00,16.43,16.44,16.42,16.42,135600.0,16.43,16.44,16.42,16.42,135600.0
2014-09-04 14:40:00,16.42,16.43,16.41,16.42,144000.0,16.42,16.43,16.41,16.42,144000.0
2014-09-04 14:50:00,16.41,16.42,16.38,16.39,210000.0,16.41,16.42,16.38,16.39,210000.0
2014-09-04 15:00:00,16.38,16.39,16.37,16.38,55800.0,16.38,16.39,16.37,16.38,55800.0
2014-09-04 15:10:00,16.38,16.38,16.35,16.36,171000.0,16.38,16.38,16.35,16.36,171000.0
2014-09-04 15:20:00,16.36,16.37,16.35,16.37,88800.0,16.36,16.37,16.35,16.37,88800.0
2014-09-04 15:30:00,16.37,16.37,16.35,16.35,63000.0,16.37,16.37,16.35,16.35,63000.0
2014-09-04 15:40:00,16.35,16.39,16.34,16.39,156000.0,16.35,16.39,16.34,16.39,156000.0
2014-09-04 15:50:00,16.39,16.41,16.38,16.41,542400.0,16.39,16.41,16.38,16.41,542400.0
2014-09-05 09:30:00,16.38,16.43,16.36,16.38,148200.0,16.38,16.43,16.36,16.38,148200.0
2014-09-05 09:40:00,16.38,16.41,16.35,16.41,342600.0,16.38,16.41,16.35,16.41,342600.0
2014-09-05 09:50:00,16.42,16.48,16.41,16.48,142800.0,16.42,16.48,16.41,16.48,142800.0
2014-09-05 10:00:00,16.49,16.49,16.46,16.48,88200.0,16.49,16.49,16.46,16.48,88200.0
2014-09-05 10:10:00,16.48,16.5,16.48,16.49,274800.0,16.48,16.5,16.48,16.49,274800.0
2014-09-05 10:20:00,16.49,16.49,16.43,16.46,139800.0,16.49,16.49,16.43,16.46,139800.0
2014-09-05 10:30:00,16.46,16.46,16.42,16.42,70800.0,16.46,16.46,16.42,16.42,70800.0
2014-09-05 10:40:00,16.42,16.44,16.41,16.42,55800.0,16.42,16.44,16.41,16.42,55800.0
2014-09-05 10:50:00,16.42,16.43,16.41,16.42,43200.0,16.42,16.43,16.41,16.42,43200.0
2014-09-05 11:00:00,16.43,16.45,16.42,16.44,82800.0,16.43,16.45,16.42,16.44,82800.0
2014-09-05 11:10:00,16.43,16.43,16.42,16.43,31800.0,16.43,16.43,16.42,16.43,31800.0
2014-09-05 11:20:00,16.43,16.44,16.42,16.43,24600.0,16.43,16.44,16.42,16.43,24600.0
2014-09-05 11:30:00,16.44,16.44,16.42,16.42,36600.0,16.44,16.44,16.42,16.42,36600.0
2014-09-05 11:40:00,16.42,16.44,16.42,16.42,30600.0,16.42,16.44,16.42,16.42,30600.0
2014-09-05 11:50:00,16.42,16.44,16.42,16.43,51600.0,16.42,16.44,16.42,16.43,51600.0
2014-09-05 12:00:00,16.44,16.48,16.44,16.46,59400.0,16.44,16.48,16.44,16.46,59400.0
2014-09-05 12:10:00,16.46,16.47,16.46,16.47,112800.0,16.46,16.47,16.46,16.47,112800.0
2014-09-05 12:20:00,16.47,16.47,16.47,16.47,15000.0,16.47,16.47,16.47,16.47,15000.0
2014-09-05 12:30:00,16.47,16.48,16.46,16.47,57000.0,16.47,16.48,16.46,16.47,57000.0
2014-09-05 12:40:00,16.47,16.49,16.47,16.49,45600.0,16.47,16.49,16.47,16.49,45600.0
2014-09-05 12:50:00,16.49,16.49,16.48,16.48,28200.0,16.49,16.49,16.48,16.48,28200.0
2014-09-05 13:00:00,16.48,16.5,16.48,16.49,30600.0,16.48,16.5,16.48,16.49,30600.0
2014-09-05 13:10:00,16.49,16.49,16.48,16.48,63600.0,16.49,16.49,16.48,16.48,63600.0
2014-09-05 13:20:00,16.48,16.49,16.48,16.49,39600.0,16.48,16.49,16.48,16.49,39600.0
2014-09-05 13:30:00,16.48,16.49,16.47,16.47,18000.0,16.48,16.49,16.47,16.47,18000.0
2014-09-05 13:40:00,16.48,16.48,16.46,16.46,16800.0,16.48,16.48,16.46,16.46,16800.0
2014-09-05 13:50:00,16.46,16.46,16.44,16.46,32400.0,16.46,16.46,16.44,16.46,32400.0
2014-09-05 14:00:00,16.46,16.49,16.45,16.47,56400.0,16.46,16.49,16.45,16.47,56400.0
2014-09-05 14:10:00,16.48,16.48,16.47,16.47,17400.0,16.48,16.48,16.47,16.47,17400.0
2014-09-05 14:20:00,16.47,16.48,16.47,16.47,34200.0,16.47,16.48,16.47,16.47,34200.0
2014-09-05 14:30:00,16.47,16.47,16.46,16.47,107400.0,16.47,16.47,16.46,16.47,107400.0
2014-09-05 14:40:00,16.47,16.49,16.47,16.49,41400.0,16.47,16.49,16.47,16.49,41400.0
2014-09-05 14:50:00,16.49,16.51,16.47,16.5,409800.0,16.49,16.51,16.47,16.5,409800.0
2014-09-05 15:00:00,16.5,16.5,16.45,16.45,591000.0,16.5,16.5,16.45,16.45,591000.0
2014-09-05 15:10:00,16.45,16.49,16.43,16.48,296400.0,16.45,16.49,16.43,16.48,296400.0
2014-09-05 15:20:00,16.48,16.48,16.46,16.46,64800.0,16.48,16.48,16.46,16.46,64800.0
2014-09-05 15:30:00,16.46,16.47,16.46,16.47,132000.0,16.46,16.47,16.46,16.47,132000.0
2014-09-05 15:40:00,16.47,16.5,16.47,16.48,134400.0,16.47,16.5,16.47,16.48,134400.0
2014-09-05 15:50:00,16.49,16.49,16.48,16.49,205200.0,16.49,16.49,16.48,16.49,205200.0
2014-09-08 09:30:00,16.43,16.5,16.43,16.45,123600.0,16.43,16.5,16.43,16.45,123600.0
2014-09-08 09:40:00,16.45,16.5,16.44,16.49,119400.0,16.45,16.5,16.44,16.49,119400.0
2014-09-08 09:50:00,16.49,16.51,16.43,16.43,229800.0,16.49,16.51,16.43,16.43,229800.0
2014-09-08 10:00:00,16.44,16.45,16.41,16.41,171600.0,16.44,16.45,16.41,16.41,171600.0
2014-09-08 10:10:00,16.41,16.45,16.41,16.45,97200.0,16.41,16.45,16.41,16.45,97200.0
2014-09-08 10:20:00,16.46,16.49,16.45,16.47,130200.0,16.46,16.49,16.45,16.47,130200.0
2014-09-08 10:30:00,16.48,16.5,16.45,16.48,80400.0,16.48,16.5,16.45,16.48,80400.0
2014-09-08 10:40:00,16.48,16.52,16.48,16.49,403800.0,16.48,16.52,16.48,16.49,403800.0
2014-09-08 10:50:00,16.49,16.54,16.48,16.54,98400.0,16.49,16.54,16.48,16.54,98400.0
2014-09-08 11:00:00,16.54,16.55,16.5,16.51,176400.0,16.54,16.55,16.5,16.51,176400.0
2014-09-08 11:10:00,16.51,16.51,16.48,16.48,556800.0,16.51,16.51,16.48,16.48,556800.0
2014-09-08 11:20:00,16.48,16.48,16.46,16.48,523200.0,16.48,16.48,16.46,16.48,523200.0
2014-09-08 11:30:00,16.48,16.5,16.44,16.44,536400.0,16.48,16.5,16.44,16.44,536400.0
2014-09-08 11:40:00,16.44,16.46,16.43,16.44,141600.0,16.44,16.46,16.43,16.44,141600.0
2014-09-08 11:50:00,16.44,16.46,16.42,16.42,323400.0,16.44,16.46,16.42,16.42,323400.0
2014-09-08 12:00:00,16.42,16.46,16.41,16.46,181800.0,16.42,16.46,16.41,16.46,181800.0
2014-09-08 12:10:00,16.46,16.49,16.46,16.48,151800.0,16.46,16.49,16.46,16.48,151800.0
2014-09-08 12:20:00,16.49,16.51,16.48,16.49,115800.0,16.49,16.51,16.48,16.49,115800.0
2014-09-08 12:30:00,16.5,16.51,16.49,16.5,81000.0,16.5,16.51,16.49,16.5,81000.0
2014-09-08 12:40:00,16.5,16.51,16.49,16.51,33000.0,16.5,16.51,16.49,16.51,33000.0
2014-09-08 12:50:00,16.5,16.51,16.47,16.5,175200.0,16.5,16.51,16.47,16.5,175200.0
2014-09-08 13:00:00,16.5,16.5,16.47,16.48,72000.0,16.5,16.5,16.47,16.48,72000.0
2014-09-08 13:10:00,16.48,16.48,16.45,16.45,93600.0,16.48,16.48,16.45,16.45,93600.0
2014-09-08 13:20:00,16.45,16.47,16.44,16.45,226200.0,16.45,16.47,16.44,16.45,226200.0
2014-09-08 13:30:00,16.45,16.46,16.44,16.46,102600.0,16.45,16.46,16.44,16.46,102600.0
2014-09-08 13:40:00,16.46,16.46,16.44,16.45,182400.0,16.46,16.46,16.44,16.45,182400.0
2014-09-08 13:50:00,16.45,16.46,16.45,16.45,87600.0,16.45,16.46,16.45,16.45,87600.0
2014-09-08 14:00:00,16.45,16.47,16.45,16.47,120600.0,16.45,16.47,16.45,16.47,120600.0
2014-09-08 14:10:00,16.48,16.5,16.48,16.5,216000.0,16.48,16.5,16.48,16.5,216000.0
2014-09-08 14:20:00,16.5,16.51,16.49,16.49,192600.0,16.5,16.51,16.49,16.49,192600.0
2014-09-08 14:30:00,16.49,16.5,16.49,16.5,41400.0,16.49,16.5,16.49,16.5,41400.0
2014-09-08 14:40:00,16.5,16.51,16.5,16.5,103200.0,16.5,16.51,16.5,16.5,103200.0
2014-09-08 14:50:00,16.5,16.5,16.5,16.5,34800.0,16.5,16.5,16.5,16.5,34800.0
2014-09-08 15:00:00,16.5,16.51,16.5,16.5,63000.0,16.5,16.51,16.5,16.5,63000.0
2014-09-08 15:10:00,16.5,16.5,16.48,16.49,205200.0,16.5,16.5,16.48,16.49,205200.0
2014-09-08 15:20:00,16.49,16.49,16.47,16.49,190200.0,16.49,16.49,16.47,16.49,190200.0
2014-09-08 15:30:00,16.49,16.5,16.48,16.49,178800.0,16.49,16.5,16.48,16.49,178800.0
2014-09-08 15:40:00,16.49,16.49,16.47,16.48,462000.0,16.49,16.49,16.47,16.48,462000.0
2014-09-08 15:50:00,16.48,16.49,16.48,16.49,341400.0,16.48,16.49,16.48,16.49,341400.0
2014-09-09 09:30:00,16.47,16.54,16.43,16.52,94800.0,16.47,16.54,16.43,16.52,94800.0
2014-09-09 09:40:00,16.52,16.52,16.4,16.4,290400.0,16.52,16.52,16.4,16.4,290400.0
2014-09-09 09:50:00,16.4,16.43,16.4,16.43,169800.0,16.4,16.43,16.4,16.43,169800.0
2014-09-09 10:00:00,16.42,16.46,16.41,16.43,405000.0,16.42,16.46,16.41,16.43,405000.0
2014-09-09 10:10:00,16.43,16.48,16.42,16.48,79200.0,16.43,16.48,16.42,16.48,79200.0
2014-09-09 10:20:00,16.48,16.5,16.46,16.49,187200.0,16.48,16.5,16.46,16.49,187200.0
2014-09-09 10:30:00,16.49,16.5,16.46,16.47,46800.0,16.49,16.5,16.46,16.47,46800.0
2014-09-09 10:40:00,16.47,16.5,16.46,16.49,91200.0,16.47,16.5,16.46,16.49,91200.0
2014-09-09 10:50:00,16.5,16.52,16.49,16.51,94800.0,16.5,16.52,16.49,16.51,94800.0
2014-09-09 11:00:00,16.51,16.54,16.5,16.54,64800.0,16.51,16.54,16.5,16.54,64800.0
2014-09-09 11:10:00,16.54,16.59,16.54,16.58,61200.0,16.54,16.59,16.54,16.58,61200.0
2014-09-09 11:20:00,16.59,16.59,16.55,16.56,60000.0,16.59,16.59,16.55,16.56,60000.0
2014-09-09 11:30:00,16.56,16.59,16.56,16.58,231000.0,16.56,16.59,16.56,16.58,231000.0
2014-09-09 11:40:00,16.58,16.59,16.56,16.58,93600.0,16.58,16.59,16.56,16.58,93600.0
2014-09-09 11:50:00,16.58,16.58,16.57,16.58,44400.0,16.58,16.58,16.57,16.58,44400.0
2014-09-09 12:00:00,16.58,16.6,16.57,16.59,64200.0,16.58,16.6,16.57,16.59,64200.0
2014-09-09 12:10:00,16.59,16.61,16.59,16.61,24000.0,16.59,16.61,16.59,16.61,24000.0
2014-09-09 12:20:00,16.61,16.63,16.61,16.62,25800.0,16.61,16.63,16.61,16.62,25800.0
2014-09-09 12:30:00,16.62,16.63,16.59,16.59,38400.0,16.62,16.63,16.59,16.59,38400.0
2014-09-09 12:40:00,16.58,16.59,16.58,16.58,27000.0,16.58,16.59,16.58,16.58,27000.0
2014-09-09 12:50:00,16.59,16.59,16.56,16.56,25200.0,16.59,16.59,16.56,16.56,25200.0
2014-09-09 13:00:00,16.56,16.59,16.56,16.58,46200.0,16.56,16.59,16.56,16.58,46200.0
2014-09-09 13:10:00,16.58,16.59,16.57,16.58,34200.0,16.58,16.59,16.57,16.58,34200.0
2014-09-09 13:20:00,16.58,16.59,16.57,16.59,50400.0,16.58,16.59,16.57,16.59,50400.0
2014-09-09 13:30:00,16.59,16.62,16.59,16.62,25800.0,16.59,16.62,16.59,16.62,25800.0
2014-09-09 13:40:00,16.62,16.63,16.61,16.61,102000.0,16.62,16.63,16.61,16.61,102000.0
2014-09-09 13:50:00,16.62,16.62,16.6,16.61,133800.0,16.62,16.62,16.6,16.61,133800.0
2014-09-09 14:00:00,16.61,16.61,16.59,16.59,54600.0,16.61,16.61,16.59,16.59,54600.0
2014-09-09 14:10:00,16.59,16.59,16.58,16.58,40200.0,16.59,16.59,16.58,16.58,40200.0
2014-09-09 14:20:00,16.58,16.58,16.57,16.57,55800.0,16.58,16.58,16.57,16.57,55800.0
2014-09-09 14:30:00,16.58,16.58,16.57,16.58,34800.0,16.58,16.58,16.57,16.58,34800.0
2014-09-09 14:40:00,16.58,16.59,16.56,16.56,56400.0,16.58,16.59,16.56,16.56,56400.0
2014-09-09 14:50:00,16.57,16.58,16.56,16.57,61200.0,16.57,16.58,16.56,16.57,61200.0
2014-09-09 15:00:00,16.57,16.57,16.53,16.54,53400.0,16.57,16.57,16.53,16.54,53400.0
2014-09-09 15:10:00,16.54,16.54,16.52,16.52,54600.0,16.54,16.54,16.52,16.52,54600.0
2014-09-09 15:20:00,16.52,16.52,16.5,16.51,83400.0,16.52,16.52,16.5,16.51,83400.0
2014-09-09 15:30:00,16.51,16.54,16.51,16.54,105600.0,16.51,16.54,16.51,16.54,105600.0
2014-09-09 15:40:00,16.54,16.54,16.5,16.5,188400.0,16.54,16.54,16.5,16.5,188400.0
2014-09-09 15:50:00,16.5,16.52,16.5,16.51,222000.0,16.5,16.52,16.5,16.51,222000.0
2014-09-10 09:30:00,16.58,16.59,16.51,16.54,46200.0,16.58,16.59,16.51,16.54,46200.0
2014-09-10 09:40:00,16.54,16.57,16.53,16.55,22200.0,16.54,16.57,16.53,16.55,22200.0
2014-09-10 09:50:00,16.56,16.56,16.48,16.5,66000.0,16.56,16.56,16.48,16.5,66000.0
2014-09-10 10:00:00,16.5,16.52,16.49,16.52,43200.0,16.5,16.52,16.49,16.52,43200.0
2014-09-10 10:10:00,16.52,16.53,16.5,16.5,70200.0,16.52,16.53,16.5,16.5,70200.0
2014-09-10 10:20:00,16.5,16.53,16.5,16.53,76200.0,16.5,16.53,16.5,16.53,76200.0
2014-09-10 10:30:00,16.53,16.55,16.52,16.54,53400.0,16.53,16.55,16.52,16.54,53400.0
2014-09-10 10:40:00,16.54,16.61,16.54,16.59,34800.0,16.54,16.61,16.54,16.59,34800.0
2014-09-10 10:50:00,16.6,16.61,16.57,16.61,195600.0,16.6,16.61,16.57,16.61,195600.0
2014-09-10 11:00:00,16.6,16.63,16.59,16.61,171600.0,16.6,16.63,16.59,16.61,171600.0
2014-09-10 11:10:00,16.6,16.64,16.6,16.63,36600.0,16.6,16.64,16.6,16.63,36600.0
2014-09-10 11:20:00,16.63,16.63,16.6,16.61,57000.0,16.63,16.63,16.6,16.61,57000.0
2014-09-10 11:30:00,16.61,16.62,16.61,16.62,22200.0,16.61,16.62,16.61,16.62,22200.0
2014-09-10 11:40:00,16.62,16.62,16.58,16.6,67800.0,16.62,16.62,16.58,16.6,67800.0
2014-09-10 11:50:00,16.6,16.6,16.58,16.6,91800.0,16.6,16.6,16.58,16.6,91800.0
2014-09-10 12:00:00,16.6,16.63,16.6,16.63,42000.0,16.6,16.63,16.6,16.63,42000.0
2014-09-10 12:10:00,16.62,16.63,16.61,16.62,189600.0,16.62,16.63,16.61,16.62,189600.0
2014-09-10 12:20:00,16.62,16.63,16.61,16.62,138600.0,16.62,16.63,16.61,16.62,138600.0
2014-09-10 12:30:00,16.62,16.64,16.61,16.62,85200.0,16.62,16.64,16.61,16.62,85200.0
2014-09-10 12:40:00,16.62,16.63,16.62,16.63,177600.0,16.62,16.63,16.62,16.63,177600.0
2014-09-10 12:50:00,16.63,16.64,16.62,16.63,118800.0,16.63,16.64,16.62,16.63,118800.0
2014-09-10 13:00:00,16.62,16.66,16.62,16.65,169800.0,16.62,16.66,16.62,16.65,169800.0
2014-09-10 13:10:00,16.65,16.66,16.63,16.64,19200.0,16.65,16.66,16.63,16.64,19200.0
2014-09-10 13:20:00,16.63,16.65,16.62,16.64,191400.0,16.63,16.65,16.62,16.64,191400.0
2014-09-10 13:30:00,16.65,16.66,16.65,16.66,26400.0,16.65,16.66,16.65,16.66,26400.0
2014-09-10 13:40:00,16.66,16.66,16.66,16.66,41400.0,16.66,16.66,16.66,16.66,41400.0
2014-09-10 13:50:00,16.67,16.71,16.66,16.7,385800.0,16.67,16.71,16.66,16.7,385800.0
2014-09-10 14:00:00,16.7,16.73,16.7,16.72,62400.0,16.7,16.73,16.7,16.72,62400.0
2014-09-10 14:10:00,16.73,16.74,16.72,16.74,93600.0,16.73,16.74,16.72,16.74,93600.0
2014-09-10 14:20:00,16.73,16.75,16.73,16.75,49800.0,16.73,16.75,16.73,16.75,49800.0
2014-09-10 14:30:00,16.75,16.75,16.72,16.74,72000.0,16.75,16.75,16.72,16.74,72000.0
2014-09-10 14:40:00,16.73,16.74,16.73,16.74,31200.0,16.73,16.74,16.73,16.74,31200.0
2014-09-10 14:50:00,16.75,16.75,16.74,16.75,85800.0,16.75,16.75,16.74,16.75,85800.0
2014-09-10 15:00:00,16.75,16.79,16.75,16.79,106200.0,16.75,16.79,16.75,16.79,106200.0
2014-09-10 15:10:00,16.79,16.79,16.76,16.77,60000.0,16.79,16.79,16.76,16.77,60000.0
2014-09-10 15:20:00,16.76,16.76,16.74,16.74,67200.0,16.76,16.76,16.74,16.74,67200.0
2014-09-10 15:30:00,16.74,16.78,16.74,16.78,83400.0,16.74,16.78,16.74,16.78,83400.0
2014-09-10 15:40:00,16.78,16.78,16.75,16.75,288000.0,16.78,16.78,16.75,16.75,288000.0
2014-09-10 15:50:00,16.75,16.76,16.74,16.75,201000.0,16.75,16.76,16.74,16.75,201000.0
2014-09-11 09:30:00,16.79,16.88,16.74,16.87,316800.0,16.79,16.88,16.74,16.87,316800.0
2014-09-11 09:40:00,16.88,16.92,16.75,16.8,174000.0,16.88,16.92,16.75,16.8,174000.0
2014-09-11 09:50:00,16.79,16.86,16.79,16.85,133800.0,16.79,16.86,16.79,16.85,133800.0
2014-09-11 10:00:00,16.84,16.87,16.79,16.79,112200.0,16.84,16.87,16.79,16.79,112200.0
2014-09-11 10:10:00,16.79,16.83,16.79,16.82,82800.0,16.79,16.83,16.79,16.82,82800.0
2014-09-11 10:20:00,16.81,16.83,16.79,16.83,102600.0,16.81,16.83,16.79,16.83,102600.0
2014-09-11 10:30:00,16.82,16.83,16.78,16.79,83400.0,16.82,16.83,16.78,16.79,83400.0
2014-09-11 10:40:00,16.79,16.83,16.79,16.83,135600.0,16.79,16.83,16.79,16.83,135600.0
2014-09-11 10:50:00,16.82,16.86,16.82,16.86,199200.0,16.82,16.86,16.82,16.86,199200.0
2014-09-11 11:00:00,16.86,16.86,16.84,16.85,82800.0,16.86,16.86,16.84,16.85,82800.0
2014-09-11 11:10:00,16.85,16.85,16.83,16.84,33600.0,16.85,16.85,16.83,16.84,33600.0
2014-09-11 11:20:00,16.85,16.86,16.83,16.83,180000.0,16.85,16.86,16.83,16.83,180000.0
2014-09-11 11:30:00,16.84,16.86,16.83,16.84,37800.0,16.84,16.86,16.83,16.84,37800.0
2014-09-11 11:40:00,16.85,16.86,16.83,16.86,32400.0,16.85,16.86,16.83,16.86,32400.0
2014-09-11 11:50:00,16.85,16.86,16.84,16.86,22800.0,16.85,16.86,16.84,16.86,22800.0
2014-09-11 12:00:00,16.85,16.86,16.84,16.85,34200.0,16.85,16.86,16.84,16.85,34200.0
2014-09-11 12:10:00,16.85,16.85,16.83,16.84,57600.0,16.85,16.85,16.83,16.84,57600.0
2014-09-11 12:20:00,16.84,16.87,16.83,16.86,36600.0,16.84,16.87,16.83,16.86,36600.0
2014-09-11 12:30:00,16.86,16.87,16.84,16.84,34200.0,16.86,16.87,16.84,16.84,34200.0
2014-09-11 12:40:00,16.84,16.84,16.83,16.84,44400.0,16.84,16.84,16.83,16.84,44400.0
2014-09-11 12:50:00,16.83,16.85,16.83,16.84,84600.0,16.83,16.85,16.83,16.84,84600.0
2014-09-11 13:00:00,16.84,16.84,16.82,16.83,24000.0,16.84,16.84,16.82,16.83,24000.0
2014-09-11 13:10:00,16.84,16.85,16.83,16.83,32400.0,16.84,16.85,16.83,16.83,32400.0
2014-09-11 13:20:00,16.82,16.84,16.81,16.83,104400.0,16.82,16.84,16.81,16.83,104400.0
2014-09-11 13:30:00,16.83,16.84,16.82,16.84,57000.0,16.83,16.84,16.82,16.84,57000.0
2014-09-11 13:40:00,16.85,16.85,16.83,16.84,23400.0,16.85,16.85,16.83,16.84,23400.0
2014-09-11 13:50:00,16.84,16.84,16.83,16.84,29400.0,16.84,16.84,16.83,16.84,29400.0
2014-09-11 14:00:00,16.83,16.86,16.83,16.83,34800.0,16.83,16.86,16.83,16.83,34800.0
2014-09-11 14:10:00,16.83,16.85,16.83,16.83,46800.0,16.83,16.85,16.83,16.83,46800.0
2014-09-11 14:20:00,16.83,16.88,16.83,16.88,49800.0,16.83,16.88,16.83,16.88,49800.0
2014-09-11 14:30:00,16.88,16.88,16.85,16.85,24000.0,16.88,16.88,16.85,16.85,24000.0
2014-09-11 14:40:00,16.86,16.86,16.85,16.85,20400.0,16.86,16.86,16.85,16.85,20400.0
2014-09-11 14:50:00,16.84,16.84,16.83,16.84,61200.0,16.84,16.84,16.83,16.84,61200.0
2014-09-11 15:00:00,16.84,16.85,16.83,16.84,34200.0,16.84,16.85,16.83,16.84,34200.0
2014-09-11 15:10:00,16.84,16.86,16.84,16.85,58200.0,16.84,16.86,16.84,16.85,58200.0
2014-09-11 15:20:00,16.85,16.86,16.83,16.84,35400.0,16.85,16.86,16.83,16.84,35400.0
2014-09-11 15:30:00,16.84,16.85,16.84,16.84,112200.0,16.84,16.85,16.84,16.84,112200.0
2014-09-11 15:40:00,16.84,16.87,16.84,16.86,81000.0,16.84,16.87,16.84,16.86,81000.0
2014-09-11 15:50:00,16.86,16.87,16.86,16.86,114600.0,16.86,16.87,16.86,16.86,114600.0
2014-09-12 09:30:00,16.82,16.83,16.73,16.75,190800.0,16.82,16.83,16.73,16.75,190800.0
2014-09-12 09:40:00,16.74,16.81,16.74,16.81,105600.0,16.74,16.81,16.74,16.81,105600.0
2014-09-12 09:50:00,16.8,16.81,16.76,16.78,117600.0,16.8,16.81,16.76,16.78,117600.0
2014-09-12 10:00:00,16.77,16.77,16.72,16.73,99000.0,16.77,16.77,16.72,16.73,99000.0
2014-09-12 10:10:00,16.74,16.74,16.72,16.74,27600.0,16.74,16.74,16.72,16.74,27600.0
2014-09-12 10:20:00,16.73,16.75,16.73,16.74,29400.0,16.73,16.75,16.73,16.74,29400.0
2014-09-12 10:30:00,16.73,16.73,16.69,16.71,36600.0,16.73,16.73,16.69,16.71,36600.0
2014-09-12 10:40:00,16.71,16.71,16.66,16.68,64800.0,16.71,16.71,16.66,16.68,64800.0
2014-09-12 10:50:00,16.69,16.72,16.69,16.71,72000.0,16.69,16.72,16.69,16.71,72000.0
2014-09-12 11:00:00,16.71,16.71,16.69,16.7,26400.0,16.71,16.71,16.69,16.7,26400.0
2014-09-12 11:10:00,16.71,16.71,16.69,16.7,69000.0,16.71,16.71,16.69,16.7,69000.0
2014-09-12 11:20:00,16.7,16.7,16.67,16.7,40200.0,16.7,16.7,16.67,16.7,40200.0
2014-09-12 11:30:00,16.69,16.69,16.67,16.68,18600.0,16.69,16.69,16.67,16.68,18600.0
2014-09-12 11:40:00,16.67,16.68,16.67,16.67,24000.0,16.67,16.68,16.67,16.67,24000.0
2014-09-12 11:50:00,16.67,16.68,16.65,16.68,36000.0,16.67,16.68,16.65,16.68,36000.0
2014-09-12 12:00:00,16.68,16.68,16.65,16.66,17400.0,16.68,16.68,16.65,16.66,17400.0
2014-09-12 12:10:00,16.65,16.67,16.65,16.65,22200.0,16.65,16.67,16.65,16.65,22200.0
2014-09-12 12:20:00,16.66,16.66,16.63,16.64,34200.0,16.66,16.66,16.63,16.64,34200.0
2014-09-12 12:30:00,16.64,16.65,16.62,16.62,61800.0,16.64,16.65,16.62,16.62,61800.0
2014-09-12 12:40:00,16.63,16.64,16.63,16.63,22800.0,16.63,16.64,16.63,16.63,22800.0
2014-09-12 12:50:00,16.64,16.64,16.63,16.64,21000.0,16.64,16.64,16.63,16.64,21000.0
2014-09-12 13:00:00,16.63,16.66,16.63,16.65,67200.0,16.63,16.66,16.63,16.65,67200.0
2014-09-12 13:10:00,16.65,16.65,16.61,16.61,13800.0,16.65,16.65,16.61,16.61,13800.0
2014-09-12 13:20:00,16.61,16.62,16.59,16.61,42600.0,16.61,16.62,16.59,16.61,42600.0
2014-09-12 13:30:00,16.61,16.61,16.58,16.59,45600.0,16.61,16.61,16.58,16.59,45600.0
2014-09-12 13:40:00,16.59,16.59,16.56,16.58,43200.0,16.59,16.59,16.56,16.58,43200.0
2014-09-12 13:50:00,16.57,16.58,16.57,16.58,84000.0,16.57,16.58,16.57,16.58,84000.0
2014-09-12 14:00:00,16.58,16.63,16.58,16.63,61200.0,16.58,16.63,16.58,16.63,61200.0
2014-09-12 14:10:00,16.63,16.66,16.63,16.66,111000.0,16.63,16.66,16.63,16.66,111000.0
2014-09-12 14:20:00,16.66,16.71,16.65,16.69,147600.0,16.66,16.71,16.65,16.69,147600.0
2014-09-12 14:30:00,16.69,16.69,16.67,16.67,63000.0,16.69,16.69,16.67,16.67,63000.0
2014-09-12 14:40:00,16.67,16.7,16.66,16.68,87600.0,16.67,16.7,16.66,16.68,87600.0
2014-09-12 14:50:00,16.68,16.68,16.66,16.67,71400.0,16.68,16.68,16.66,16.67,71400.0
2014-09-12 15:00:00,16.67,16.67,16.64,16.66,65400.0,16.67,16.67,16.64,16.66,65400.0
2014-09-12 15:10:00,16.66,16.68,16.64,16.67,138000.0,16.66,16.68,16.64,16.67,138000.0
2014-09-12 15:20:00,16.67,16.67,16.63,16.64,167400.0,16.67,16.67,16.63,16.64,167400.0
2014-09-12 15:30:00,16.64,16.66,16.64,16.64,110400.0,16.64,16.66,16.64,16.64,110400.0
2014-09-12 15:40:00,16.64,16.66,16.62,16.65,160800.0,16.64,16.66,16.62,16.65,160800.0
2014-09-12 15:50:00,16.65,16.65,16.61,16.63,846600.0,16.65,16.65,16.61,16.63,846600.0
2014-09-15 09:30:00,16.67,16.67,16.56,16.63,207600.0,16.67,16.67,16.56,16.63,207600.0
2014-09-15 09:40:00,16.64,16.72,16.64,16.66,194400.0,16.64,16.72,16.64,16.66,194400.0
2014-09-15 09:50:00,16.65,16.69,16.65,16.67,111600.0,16.65,16.69,16.65,16.67,111600.0
2014-09-15 10:00:00,16.67,16.69,16.65,16.68,107400.0,16.67,16.69,16.65,16.68,107400.0
2014-09-15 10:10:00,16.68,16.7,16.66,16.7,111000.0,16.68,16.7,16.66,16.7,111000.0
2014-09-15 10:20:00,16.69,16.75,16.69,16.75,147000.0,16.69,16.75,16.69,16.75,147000.0
2014-09-15 10:30:00,16.75,16.77,16.74,16.77,123600.0,16.75,16.77,16.74,16.77,123600.0
2014-09-15 10:40:00,16.77,16.8,16.77,16.78,166800.0,16.77,16.8,16.77,16.78,166800.0
2014-09-15 10:50:00,16.78,16.79,16.77,16.78,44400.0,16.78,16.79,16.77,16.78,44400.0
2014-09-15 11:00:00,16.78,16.79,16.77,16.77,66600.0,16.78,16.79,16.77,16.77,66600.0
2014-09-15 11:10:00,16.78,16.78,16.74,16.75,84000.0,16.78,16.78,16.74,16.75,84000.0
2014-09-15 11:20:00,16.75,16.75,16.74,16.75,37200.0,16.75,16.75,16.74,16.75,37200.0
2014-09-15 11:30:00,16.75,16.76,16.74,16.76,35400.0,16.75,16.76,16.74,16.76,35400.0
2014-09-15 11:40:00,16.76,16.79,16.75,16.79,35400.0,16.76,16.79,16.75,16.79,35400.0
2014-09-15 11:50:00,16.78,16.79,16.76,16.77,85200.0,16.78,16.79,16.76,16.77,85200.0
2014-09-15 12:00:00,16.78,16.78,16.76,16.76,78600.0,16.78,16.78,16.76,16.76,78600.0
2014-09-15 12:10:00,16.76,16.78,16.75,16.76,101400.0,16.76,16.78,16.75,16.76,101400.0
2014-09-15 12:20:00,16.76,16.78,16.76,16.78,33000.0,16.76,16.78,16.76,16.78,33000.0
2014-09-15 12:30:00,16.77,16.77,16.75,16.76,36000.0,16.77,16.77,16.75,16.76,36000.0
2014-09-15 12:40:00,16.76,16.78,16.76,16.78,33600.0,16.76,16.78,16.76,16.78,33600.0
2014-09-15 12:50:00,16.79,16.82,16.79,16.82,33000.0,16.79,16.82,16.79,16.82,33000.0
2014-09-15 13:00:00,16.83,16.84,16.82,16.84,54600.0,16.83,16.84,16.82,16.84,54600.0
2014-09-15 13:10:00,16.83,16.85,16.82,16.85,79800.0,16.83,16.85,16.82,16.85,79800.0
2014-09-15 13:20:00,16.86,16.86,16.84,16.85,52800.0,16.86,16.86,16.84,16.85,52800.0
2014-09-15 13:30:00,16.85,16.86,16.85,16.86,59400.0,16.85,16.86,16.85,16.86,59400.0
2014-09-15 13:40:00,16.85,16.86,16.84,16.85,66000.0,16.85,16.86,16.84,16.85,66000.0
2014-09-15 13:50:00,16.85,16.85,16.84,16.84,107400.0,16.85,16.85,16.84,16.84,107400.0
2014-09-15 14:00:00,16.84,16.84,16.81,16.83,97800.0,16.84,16.84,16.81,16.83,97800.0
2014-09-15 14:10:00,16.83,16.86,16.83,16.86,87600.0,16.83,16.86,16.83,16.86,87600.0
2014-09-15 14:20:00,16.86,16.91,16.86,16.91,106200.0,16.86,16.91,16.86,16.91,106200.0
2014-09-15 14:30:00,16.91,16.95,16.9,16.94,109200.0,16.91,16.95,16.9,16.94,109200.0
2014-09-15 14:40:00,16.94,16.97,16.94,16.95,174600.0,16.94,16.97,16.94,16.95,174600.0
2014-09-15 14:50:00,16.95,16.96,16.94,16.95,95400.0,16.95,16.96,16.94,16.95,95400.0
2014-09-15 15:00:00,16.96,16.98,16.95,16.96,130200.0,16.96,16.98,16.95,16.96,130200.0
2014-09-15 15:10:00,16.95,16.97,16.95,16.95,96000.0,16.95,16.97,16.95,16.95,96000.0
2014-09-15 15:20:00,16.96,16.96,16.95,16.95,109200.0,16.96,16.96,16.95,16.95,109200.0
2014-09-15 15:30:00,16.95,16.95,16.91,16.91,217800.0,16.95,16.95,16.91,16.91,217800.0
2014-09-15 15:40:00,16.92,16.92,16.89,16.89,335400.0,16.92,16.92,16.89,16.89,335400.0
2014-09-15 15:50:00,16.89,16.9,16.86,16.9,1132200.0,16.89,16.9,16.86,16.9,1132200.0
2014-09-16 09:30:00,16.9,16.9,16.83,16.85,166800.0,16.9,16.9,16.83,16.85,166800.0
2014-09-16 09:40:00,16.86,16.87,16.8,16.8,82200.0,16.86,16.87,16.8,16.8,82200.0
2014-09-16 09:50:00,16.78,16.84,16.78,16.82,116400.0,16.78,16.84,16.78,16.82,116400.0
2014-09-16 10:00:00,16.83,16.85,16.79,16.79,181800.0,16.83,16.85,16.79,16.79,181800.0
2014-09-16 10:10:00,16.79,16.79,16.75,16.76,170400.0,16.79,16.79,16.75,16.76,170400.0
2014-09-16 10:20:00,16.77,16.78,16.74,16.74,75000.0,16.77,16.78,16.74,16.74,75000.0
2014-09-16 10:30:00,16.74,16.76,16.74,16.74,120600.0,16.74,16.76,16.74,16.74,120600.0
2014-09-16 10:40:00,16.74,16.75,16.72,16.75,92400.0,16.74,16.75,16.72,16.75,92400.0
2014-09-16 10:50:00,16.75,16.75,16.71,16.71,112800.0,16.75,16.75,16.71,16.71,112800.0
2014-09-16 11:00:00,16.71,16.73,16.71,16.71,41400.0,16.71,16.73,16.71,16.71,41400.0
2014-09-16 11:10:00,16.71,16.72,16.71,16.72,40200.0,16.71,16.72,16.71,16.72,40200.0
2014-09-16 11:20:00,16.72,16.75,16.7,16.75,39600.0,16.72,16.75,16.7,16.75,39600.0
2014-09-16 11:30:00,16.74,16.79,16.74,16.79,27600.0,16.74,16.79,16.74,16.79,27600.0
2014-09-16 11:40:00,16.79,16.79,16.78,16.79,114600.0,16.79,16.79,16.78,16.79,114600.0
2014-09-16 11:50:00,16.78,16.79,16.78,16.78,77400.0,16.78,16.79,16.78,16.78,77400.0
2014-09-16 12:00:00,16.78,16.81,16.78,16.79,220800.0,16.78,16.81,16.78,16.79,220800.0
2014-09-16 12:10:00,16.78,16.79,16.77,16.77,185400.0,16.78,16.79,16.77,16.77,185400.0
2014-09-16 12:20:00,16.78,16.84,16.78,16.83,169200.0,16.78,16.84,16.78,16.83,169200.0
2014-09-16 12:30:00,16.82,16.88,16.81,16.88,97800.0,16.82,16.88,16.81,16.88,97800.0
2014-09-16 12:40:00,16.88,16.88,16.85,16.86,16800.0,16.88,16.88,16.85,16.86,16800.0
2014-09-16 12:50:00,16.87,16.88,16.86,16.87,17400.0,16.87,16.88,16.86,16.87,17400.0
2014-09-16 13:00:00,16.87,16.89,16.85,16.86,138600.0,16.87,16.89,16.85,16.86,138600.0
2014-09-16 13:10:00,16.86,16.86,16.84,16.86,30000.0,16.86,16.86,16.84,16.86,30000.0
2014-09-16 13:20:00,16.86,16.87,16.86,16.86,24600.0,16.86,16.87,16.86,16.86,24600.0
2014-09-16 13:30:00,16.86,16.9,16.86,16.89,27600.0,16.86,16.9,16.86,16.89,27600.0
2014-09-16 13:40:00,16.9,16.9,16.85,16.86,112200.0,16.9,16.9,16.85,16.86,112200.0
2014-09-16 13:50:00,16.86,16.88,16.85,16.86,64800.0,16.86,16.88,16.85,16.86,64800.0
2014-09-16 14:00:00,16.87,16.87,16.85,16.86,94200.0,16.87,16.87,16.85,16.86,94200.0
2014-09-16 14:10:00,16.86,16.86,16.85,16.86,81600.0,16.86,16.86,16.85,16.86,81600.0
2014-09-16 14:20:00,16.86,16.88,16.86,16.88,84000.0,16.86,16.88,16.86,16.88,84000.0
2014-09-16 14:30:00,16.88,16.89,16.87,16.89,49800.0,16.88,16.89,16.87,16.89,49800.0
2014-09-16 14:40:00,16.9,16.91,16.89,16.91,27600.0,16.9,16.91,16.89,16.91,27600.0
2014-09-16 14:50:00,16.91,16.92,16.89,16.89,77400.0,16.91,16.92,16.89,16.89,77400.0
2014-09-16 15:00:00,16.89,16.92,16.89,16.91,27000.0,16.89,16.92,16.89,16.91,27000.0
2014-09-16 15:10:00,16.92,16.92,16.91,16.91,49200.0,16.92,16.92,16.91,16.91,49200.0
2014-09-16 15:20:00,16.91,16.91,16.88,16.88,71400.0,16.91,16.91,16.88,16.88,71400.0
2014-09-16 15:30:00,16.89,16.92,16.89,16.92,75000.0,16.89,16.92,16.89,16.92,75000.0
2014-09-16 15:40:00,16.92,16.92,16.91,16.92,135000.0,16.92,16.92,16.91,16.92,135000.0
2014-09-16 15:50:00,16.92,16.92,16.83,16.83,1009200.0,16.92,16.92,16.83,16.83,1009200.0
2014-09-17 09:30:00,16.85,16.96,16.84,16.92,91800.0,16.85,16.96,16.84,16.92,91800.0
2014-09-17 09:40:00,16.9,16.95,16.89,16.92,58200.0,16.9,16.95,16.89,16.92,58200.0
2014-09-17 09:50:00,16.94,16.97,16.92,16.96,76800.0,16.94,16.97,16.92,16.96,76800.0
2014-09-17 10:00:00,16.96,16.98,16.94,16.97,99600.0,16.96,16.98,16.94,16.97,99600.0
2014-09-17 10:10:00,16.97,16.99,16.97,16.99,58800.0,16.97,16.99,16.97,16.99,58800.0
2014-09-17 10:20:00,16.99,17.0,16.98,16.99,69600.0,16.99,17.0,16.98,16.99,69600.0
2014-09-17 10:30:00,16.99,17.0,16.99,17.0,55200.0,16.99,17.0,16.99,17.0,55200.0
2014-09-17 10:40:00,17.0,17.03,16.99,17.02,103200.0,17.0,17.03,16.99,17.02,103200.0
2014-09-17 10:50:00,17.02,17.04,16.99,17.0,147600.0,17.02,17.04,16.99,17.0,147600.0
2014-09-17 11:00:00,17.0,17.01,17.0,17.01,103800.0,17.0,17.01,17.0,17.01,103800.0
2014-09-17 11:10:00,17.01,17.02,16.99,17.02,61800.0,17.01,17.02,16.99,17.02,61800.0
2014-09-17 11:20:00,17.02,17.02,17.0,17.01,99600.0,17.02,17.02,17.0,17.01,99600.0
2014-09-17 11:30:00,17.01,17.02,17.0,17.02,57000.0,17.01,17.02,17.0,17.02,57000.0
2014-09-17 11:40:00,17.02,17.03,17.02,17.02,60000.0,17.02,17.03,17.02,17.02,60000.0
2014-09-17 11:50:00,17.03,17.04,17.03,17.04,51000.0,17.03,17.04,17.03,17.04,51000.0
2014-09-17 12:00:00,17.04,17.05,17.03,17.04,52800.0,17.04,17.05,17.03,17.04,52800.0
2014-09-17 12:10:00,17.04,17.04,17.02,17.02,44400.0,17.04,17.04,17.02,17.02,44400.0
2014-09-17 12:20:00,17.02,17.04,17.02,17.04,80400.0,17.02,17.04,17.02,17.04,80400.0
2014-09-17 12:30:00,17.04,17.05,17.04,17.05,44400.0,17.04,17.05,17.04,17.05,44400.0
2014-09-17 12:40:00,17.05,17.07,17.05,17.06,39600.0,17.05,17.07,17.05,17.06,39600.0
2014-09-17 12:50:00,17.05,17.06,17.05,17.05,41400.0,17.05,17.06,17.05,17.05,41400.0
2014-09-17 13:00:00,17.05,17.06,17.05,17.05,55800.0,17.05,17.06,17.05,17.05,55800.0
2014-09-17 13:10:00,17.05,17.06,17.04,17.05,51600.0,17.05,17.06,17.04,17.05,51600.0
2014-09-17 13:20:00,17.05,17.05,17.03,17.03,96000.0,17.05,17.05,17.03,17.03,96000.0
2014-09-17 13:30:00,17.03,17.04,17.02,17.04,39600.0,17.03,17.04,17.02,17.04,39600.0
2014-09-17 13:40:00,17.03,17.06,17.03,17.06,46800.0,17.03,17.06,17.03,17.06,46800.0
2014-09-17 13:50:00,17.05,17.07,17.05,17.07,44400.0,17.05,17.07,17.05,17.07,44400.0
2014-09-17 14:00:00,17.07,17.13,17.0,17.07,174600.0,17.07,17.13,17.0,17.07,174600.0
2014-09-17 14:10:00,17.08,17.13,17.08,17.11,100200.0,17.08,17.13,17.08,17.11,100200.0
2014-09-17 14:20:00,17.11,17.14,17.1,17.12,76200.0,17.11,17.14,17.1,17.12,76200.0
2014-09-17 14:30:00,17.13,17.13,17.11,17.12,42600.0,17.13,17.13,17.11,17.12,42600.0
2014-09-17 14:40:00,17.12,17.12,17.08,17.1,66000.0,17.12,17.12,17.08,17.1,66000.0
2014-09-17 14:50:00,17.1,17.11,17.09,17.11,70200.0,17.1,17.11,17.09,17.11,70200.0
2014-09-17 15:00:00,17.11,17.15,17.11,17.13,63600.0,17.11,17.15,17.11,17.13,63600.0
2014-09-17 15:10:00,17.13,17.14,17.12,17.12,97200.0,17.13,17.14,17.12,17.12,97200.0
2014-09-17 15:20:00,17.13,17.14,17.1,17.14,67200.0,17.13,17.14,17.1,17.14,67200.0
2014-09-17 15:30:00,17.13,17.13,17.07,17.07,72000.0,17.13,17.13,17.07,17.07,72000.0
2014-09-17 15:40:00,17.07,17.08,17.05,17.06,135000.0,17.07,17.08,17.05,17.06,135000.0
2014-09-17 15:50:00,17.06,17.08,17.05,17.07,253800.0,17.06,17.08,17.05,17.07,253800.0
2014-09-18 09:30:00,17.08,17.14,17.02,17.05,106200.0,17.08,17.14,17.02,17.05,106200.0
2014-09-18 09:40:00,17.06,17.11,17.06,17.08,42600.0,17.06,17.11,17.06,17.08,42600.0
2014-09-18 09:50:00,17.08,17.16,17.07,17.16,70800.0,17.08,17.16,17.07,17.16,70800.0
2014-09-18 10:00:00,17.16,17.18,17.14,17.18,151200.0,17.16,17.18,17.14,17.18,151200.0
2014-09-18 10:10:00,17.18,17.18,17.12,17.13,51000.0,17.18,17.18,17.12,17.13,51000.0
2014-09-18 10:20:00,17.14,17.15,17.11,17.12,42600.0,17.14,17.15,17.11,17.12,42600.0
2014-09-18 10:30:00,17.13,17.17,17.13,17.17,44400.0,17.13,17.17,17.13,17.17,44400.0
2014-09-18 10:40:00,17.16,17.19,17.16,17.18,69000.0,17.16,17.19,17.16,17.18,69000.0
2014-09-18 10:50:00,17.18,17.18,17.16,17.17,70200.0,17.18,17.18,17.16,17.17,70200.0
2014-09-18 11:00:00,17.17,17.18,17.16,17.17,42000.0,17.17,17.18,17.16,17.17,42000.0
2014-09-18 11:10:00,17.16,17.19,17.16,17.19,99000.0,17.16,17.19,17.16,17.19,99000.0
2014-09-18 11:20:00,17.19,17.22,17.19,17.19,69600.0,17.19,17.22,17.19,17.19,69600.0
2014-09-18 11:30:00,17.19,17.22,17.19,17.2,47400.0,17.19,17.22,17.19,17.2,47400.0
2014-09-18 11:40:00,17.2,17.21,17.19,17.21,36600.0,17.2,17.21,17.19,17.21,36600.0
2014-09-18 11:50:00,17.2,17.22,17.2,17.21,33600.0,17.2,17.22,17.2,17.21,33600.0
2014-09-18 12:00:00,17.22,17.22,17.19,17.22,57600.0,17.22,17.22,17.19,17.22,57600.0
2014-09-18 12:10:00,17.22,17.22,17.2,17.2,25200.0,17.22,17.22,17.2,17.2,25200.0
2014-09-18 12:20:00,17.2,17.2,17.19,17.19,55800.0,17.2,17.2,17.19,17.19,55800.0
2014-09-18 12:30:00,17.19,17.2,17.19,17.2,27000.0,17.19,17.2,17.19,17.2,27000.0
2014-09-18 12:40:00,17.19,17.2,17.19,17.2,48600.0,17.19,17.2,17.19,17.2,48600.0
2014-09-18 12:50:00,17.2,17.2,17.19,17.2,47400.0,17.2,17.2,17.19,17.2,47400.0
2014-09-18 13:00:00,17.19,17.2,17.19,17.19,46200.0,17.19,17.2,17.19,17.19,46200.0
2014-09-18 13:10:00,17.19,17.2,17.19,17.2,48600.0,17.19,17.2,17.19,17.2,48600.0
2014-09-18 13:20:00,17.2,17.2,17.19,17.19,34800.0,17.2,17.2,17.19,17.19,34800.0
2014-09-18 13:30:00,17.19,17.2,17.19,17.2,43200.0,17.19,17.2,17.19,17.2,43200.0
2014-09-18 13:40:00,17.2,17.2,17.18,17.18,31800.0,17.2,17.2,17.18,17.18,31800.0
2014-09-18 13:50:00,17.18,17.18,17.16,17.17,42600.0,17.18,17.18,17.16,17.17,42600.0
2014-09-18 14:00:00,17.17,17.19,17.17,17.19,84600.0,17.17,17.19,17.17,17.19,84600.0
2014-09-18 14:10:00,17.2,17.21,17.19,17.2,63600.0,17.2,17.21,17.19,17.2,63600.0
2014-09-18 14:20:00,17.2,17.2,17.18,17.19,85200.0,17.2,17.2,17.18,17.19,85200.0
2014-09-18 14:30:00,17.19,17.2,17.18,17.19,57600.0,17.19,17.2,17.18,17.19,57600.0
2014-09-18 14:40:00,17.2,17.2,17.18,17.19,49800.0,17.2,17.2,17.18,17.19,49800.0
2014-09-18 14:50:00,17.19,17.2,17.18,17.19,66600.0,17.19,17.2,17.18,17.19,66600.0
2014-09-18 15:00:00,17.19,17.21,17.19,17.21,110400.0,17.19,17.21,17.19,17.21,110400.0
2014-09-18 15:10:00,17.21,17.22,17.2,17.22,69600.0,17.21,17.22,17.2,17.22,69600.0
2014-09-18 15:20:00,17.22,17.23,17.21,17.22,66000.0,17.22,17.23,17.21,17.22,66000.0
2014-09-18 15:30:00,17.22,17.24,17.22,17.24,131400.0,17.22,17.24,17.22,17.24,131400.0
2014-09-18 15:40:00,17.24,17.24,17.22,17.22,140400.0,17.24,17.24,17.22,17.22,140400.0
2014-09-18 15:50:00,17.22,17.23,17.21,17.22,333000.0,17.22,17.23,17.21,17.22,333000.0
2014-09-19 09:30:00,17.29,17.33,17.21,17.22,642000.0,17.29,17.33,17.21,17.22,642000.0
2014-09-19 09:40:00,17.23,17.26,17.21,17.26,66600.0,17.23,17.26,17.21,17.26,66600.0
2014-09-19 09:50:00,17.27,17.32,17.27,17.32,66600.0,17.27,17.32,17.27,17.32,66600.0
2014-09-19 10:00:00,17.31,17.33,17.3,17.32,107400.0,17.31,17.33,17.3,17.32,107400.0
2014-09-19 10:10:00,17.33,17.35,17.32,17.32,78600.0,17.33,17.35,17.32,17.32,78600.0
2014-09-19 10:20:00,17.32,17.34,17.29,17.34,137400.0,17.32,17.34,17.29,17.34,137400.0
2014-09-19 10:30:00,17.35,17.37,17.33,17.36,96600.0,17.35,17.37,17.33,17.36,96600.0
2014-09-19 10:40:00,17.36,17.42,17.36,17.41,665400.0,17.36,17.42,17.36,17.41,665400.0
2014-09-19 10:50:00,17.41,17.42,17.37,17.39,83400.0,17.41,17.42,17.37,17.39,83400.0
2014-09-19 11:00:00,17.39,17.39,17.36,17.37,122400.0,17.39,17.39,17.36,17.37,122400.0
2014-09-19 11:10:00,17.36,17.38,17.35,17.35,55200.0,17.36,17.38,17.35,17.35,55200.0
2014-09-19 11:20:00,17.35,17.35,17.29,17.29,49800.0,17.35,17.35,17.29,17.29,49800.0
2014-09-19 11:30:00,17.29,17.29,17.24,17.24,72000.0,17.29,17.29,17.24,17.24,72000.0
2014-09-19 11:40:00,17.25,17.31,17.25,17.31,157200.0,17.25,17.31,17.25,17.31,157200.0
2014-09-19 11:50:00,17.31,17.36,17.31,17.35,138000.0,17.31,17.36,17.31,17.35,138000.0
2014-09-19 12:00:00,17.36,17.36,17.3,17.3,52800.0,17.36,17.36,17.3,17.3,52800.0
2014-09-19 12:10:00,17.3,17.3,17.25,17.25,25800.0,17.3,17.3,17.25,17.25,25800.0
2014-09-19 12:20:00,17.24,17.39,17.24,17.33,365400.0,17.24,17.39,17.24,17.33,365400.0
2014-09-19 12:30:00,17.33,17.33,17.29,17.29,40200.0,17.33,17.33,17.29,17.29,40200.0
2014-09-19 12:40:00,17.29,17.3,17.26,17.3,96000.0,17.29,17.3,17.26,17.3,96000.0
2014-09-19 12:50:00,17.3,17.37,17.3,17.36,220200.0,17.3,17.37,17.3,17.36,220200.0
2014-09-19 13:00:00,17.36,17.36,17.33,17.35,90600.0,17.36,17.36,17.33,17.35,90600.0
2014-09-19 13:10:00,17.35,17.35,17.32,17.33,116400.0,17.35,17.35,17.32,17.33,116400.0
2014-09-19 13:20:00,17.33,17.34,17.3,17.34,134400.0,17.33,17.34,17.3,17.34,134400.0
2014-09-19 13:30:00,17.34,17.42,17.34,17.36,208200.0,17.34,17.42,17.34,17.36,208200.0
2014-09-19 13:40:00,17.36,17.36,17.34,17.34,31800.0,17.36,17.36,17.34,17.34,31800.0
2014-09-19 13:50:00,17.34,17.35,17.33,17.34,72000.0,17.34,17.35,17.33,17.34,72000.0
2014-09-19 14:00:00,17.34,17.35,17.31,17.31,51600.0,17.34,17.35,17.31,17.31,51600.0
2014-09-19 14:10:00,17.31,17.32,17.3,17.31,42000.0,17.31,17.32,17.3,17.31,42000.0
2014-09-19 14:20:00,17.3,17.39,17.29,17.38,200400.0,17.3,17.39,17.29,17.38,200400.0
2014-09-19 14:30:00,17.38,17.44,17.38,17.4,495000.0,17.38,17.44,17.38,17.4,495000.0
2014-09-19 14:40:00,17.41,17.43,17.37,17.37,121800.0,17.41,17.43,17.37,17.37,121800.0
2014-09-19 14:50:00,17.37,17.4,17.37,17.4,85800.0,17.37,17.4,17.37,17.4,85800.0
2014-09-19 15:00:00,17.4,17.42,17.39,17.4,124200.0,17.4,17.42,17.39,17.4,124200.0
2014-09-19 15:10:00,17.4,17.42,17.38,17.41,110400.0,17.4,17.42,17.38,17.41,110400.0
2014-09-19 15:20:00,17.41,17.42,17.41,17.41,64200.0,17.41,17.42,17.41,17.41,64200.0
2014-09-19 15:30:00,17.42,17.43,17.4,17.41,106200.0,17.42,17.43,17.4,17.41,106200.0
2014-09-19 15:40:00,17.4,17.41,17.37,17.38,180600.0,17.4,17.41,17.37,17.38,180600.0
2014-09-19 15:50:00,17.38,17.39,17.33,17.34,562200.0,17.38,17.39,17.33,17.34,562200.0
2014-09-22 09:30:00,17.31,17.42,17.27,17.42,321000.0,17.31,17.42,17.27,17.42,321000.0
2014-09-22 09:40:00,17.42,17.43,17.36,17.42,399000.0,17.42,17.43,17.36,17.42,399000.0
2014-09-22 09:50:00,17.41,17.43,17.38,17.42,131400.0,17.41,17.43,17.38,17.42,131400.0
2014-09-22 10:00:00,17.42,17.43,17.4,17.42,129600.0,17.42,17.43,17.4,17.42,129600.0
2014-09-22 10:10:00,17.43,17.45,17.4,17.42,135000.0,17.43,17.45,17.4,17.42,135000.0
2014-09-22 10:20:00,17.42,17.42,17.37,17.4,119400.0,17.42,17.42,17.37,17.4,119400.0
2014-09-22 10:30:00,17.4,17.41,17.38,17.39,68400.0,17.4,17.41,17.38,17.39,68400.0
2014-09-22 10:40:00,17.39,17.42,17.39,17.4,107400.0,17.39,17.42,17.39,17.4,107400.0
2014-09-22 10:50:00,17.4,17.41,17.4,17.41,73200.0,17.4,17.41,17.4,17.41,73200.0
2014-09-22 11:00:00,17.41,17.42,17.4,17.41,82800.0,17.41,17.42,17.4,17.41,82800.0
2014-09-22 11:10:00,17.41,17.42,17.4,17.41,83400.0,17.41,17.42,17.4,17.41,83400.0
2014-09-22 11:20:00,17.41,17.41,17.4,17.4,47400.0,17.41,17.41,17.4,17.4,47400.0
2014-09-22 11:30:00,17.41,17.41,17.4,17.41,65400.0,17.41,17.41,17.4,17.41,65400.0
2014-09-22 11:40:00,17.41,17.41,17.4,17.4,75600.0,17.41,17.41,17.4,17.4,75600.0
2014-09-22 11:50:00,17.41,17.41,17.4,17.4,67800.0,17.41,17.41,17.4,17.4,67800.0
2014-09-22 12:00:00,17.4,17.4,17.36,17.38,52200.0,17.4,17.4,17.36,17.38,52200.0
2014-09-22 12:10:00,17.37,17.38,17.36,17.36,43200.0,17.37,17.38,17.36,17.36,43200.0
2014-09-22 12:20:00,17.36,17.36,17.35,17.36,55800.0,17.36,17.36,17.35,17.36,55800.0
2014-09-22 12:30:00,17.35,17.36,17.34,17.35,60600.0,17.35,17.36,17.34,17.35,60600.0
2014-09-22 12:40:00,17.35,17.37,17.34,17.36,44400.0,17.35,17.37,17.34,17.36,44400.0
2014-09-22 12:50:00,17.36,17.36,17.35,17.35,38400.0,17.36,17.36,17.35,17.35,38400.0
2014-09-22 13:00:00,17.35,17.36,17.35,17.35,31800.0,17.35,17.36,17.35,17.35,31800.0
2014-09-22 13:10:00,17.34,17.34,17.32,17.33,30600.0,17.34,17.34,17.32,17.33,30600.0
2014-09-22 13:20:00,17.32,17.35,17.32,17.35,58200.0,17.32,17.35,17.32,17.35,58200.0
2014-09-22 13:30:00,17.34,17.34,17.31,17.31,55200.0,17.34,17.34,17.31,17.31,55200.0
2014-09-22 13:40:00,17.31,17.32,17.31,17.32,26400.0,17.31,17.32,17.31,17.32,26400.0
2014-09-22 13:50:00,17.32,17.33,17.31,17.32,35400.0,17.32,17.33,17.31,17.32,35400.0
2014-09-22 14:00:00,17.32,17.33,17.31,17.33,52800.0,17.32,17.33,17.31,17.33,52800.0
2014-09-22 14:10:00,17.34,17.34,17.31,17.34,31800.0,17.34,17.34,17.31,17.34,31800.0
2014-09-22 14:20:00,17.34,17.34,17.31,17.32,60600.0,17.34,17.34,17.31,17.32,60600.0
2014-09-22 14:30:00,17.32,17.33,17.32,17.33,47400.0,17.32,17.33,17.32,17.33,47400.0
2014-09-22 14:40:00,17.33,17.34,17.32,17.34,50400.0,17.33,17.34,17.32,17.34,50400.0
2014-09-22 14:50:00,17.34,17.34,17.33,17.34,59400.0,17.34,17.34,17.33,17.34,59400.0
2014-09-22 15:00:00,17.34,17.35,17.34,17.34,70200.0,17.34,17.35,17.34,17.34,70200.0
2014-09-22 15:10:00,17.34,17.34,17.3,17.3,56400.0,17.34,17.34,17.3,17.3,56400.0
2014-09-22 15:20:00,17.3,17.32,17.3,17.32,79800.0,17.3,17.32,17.3,17.32,79800.0
2014-09-22 15:30:00,17.32,17.34,17.31,17.34,55200.0,17.32,17.34,17.31,17.34,55200.0
2014-09-22 15:40:00,17.33,17.36,17.33,17.36,63600.0,17.33,17.36,17.33,17.36,63600.0
2014-09-22 15:50:00,17.36,17.36,17.33,17.34,145200.0,17.36,17.36,17.33,17.34,145200.0
2014-09-23 09:30:00,17.1,17.28,17.1,17.17,286200.0,17.1,17.28,17.1,17.17,286200.0
2014-09-23 09:40:00,17.18,17.2,17.12,17.2,69600.0,17.18,17.2,17.12,17.2,69600.0
2014-09-23 09:50:00,17.19,17.24,17.14,17.24,132000.0,17.19,17.24,17.14,17.24,132000.0
2014-09-23 10:00:00,17.25,17.26,17.22,17.22,85800.0,17.25,17.26,17.22,17.22,85800.0
2014-09-23 10:10:00,17.22,17.29,17.21,17.28,76800.0,17.22,17.29,17.21,17.28,76800.0
2014-09-23 10:20:00,17.29,17.34,17.28,17.29,248400.0,17.29,17.34,17.28,17.29,248400.0
2014-09-23 10:30:00,17.29,17.36,17.28,17.29,201000.0,17.29,17.36,17.28,17.29,201000.0
2014-09-23 10:40:00,17.29,17.3,17.26,17.26,87000.0,17.29,17.3,17.26,17.26,87000.0
2014-09-23 10:50:00,17.26,17.28,17.24,17.24,85800.0,17.26,17.28,17.24,17.24,85800.0
2014-09-23 11:00:00,17.24,17.33,17.24,17.32,175200.0,17.24,17.33,17.24,17.32,175200.0
2014-09-23 11:10:00,17.32,17.35,17.3,17.3,94800.0,17.32,17.35,17.3,17.3,94800.0
2014-09-23 11:20:00,17.3,17.32,17.25,17.26,67200.0,17.3,17.32,17.25,17.26,67200.0
2014-09-23 11:30:00,17.25,17.26,17.24,17.26,62400.0,17.25,17.26,17.24,17.26,62400.0
2014-09-23 11:40:00,17.26,17.26,17.23,17.24,40200.0,17.26,17.26,17.23,17.24,40200.0
2014-09-23 11:50:00,17.25,17.27,17.25,17.25,21000.0,17.25,17.27,17.25,17.25,21000.0
2014-09-23 12:00:00,17.25,17.25,17.23,17.24,27000.0,17.25,17.25,17.23,17.24,27000.0
2014-09-23 12:10:00,17.24,17.24,17.23,17.24,45000.0,17.24,17.24,17.23,17.24,45000.0
2014-09-23 12:20:00,17.24,17.25,17.22,17.24,36000.0,17.24,17.25,17.22,17.24,36000.0
2014-09-23 12:30:00,17.24,17.27,17.22,17.27,63600.0,17.24,17.27,17.22,17.27,63600.0
2014-09-23 12:40:00,17.26,17.3,17.26,17.26,96600.0,17.26,17.3,17.26,17.26,96600.0
2014-09-23 12:50:00,17.25,17.25,17.23,17.23,14400.0,17.25,17.25,17.23,17.23,14400.0
2014-09-23 13:00:00,17.22,17.23,17.2,17.2,25200.0,17.22,17.23,17.2,17.2,25200.0
2014-09-23 13:10:00,17.2,17.22,17.2,17.22,13800.0,17.2,17.22,17.2,17.22,13800.0
2014-09-23 13:20:00,17.22,17.23,17.22,17.22,24000.0,17.22,17.23,17.22,17.22,24000.0
2014-09-23 13:30:00,17.23,17.27,17.22,17.26,39600.0,17.23,17.27,17.22,17.26,39600.0
2014-09-23 13:40:00,17.25,17.25,17.23,17.24,12600.0,17.25,17.25,17.23,17.24,12600.0
2014-09-23 13:50:00,17.22,17.23,17.19,17.21,52200.0,17.22,17.23,17.19,17.21,52200.0
2014-09-23 14:00:00,17.21,17.22,17.21,17.21,18000.0,17.21,17.22,17.21,17.21,18000.0
2014-09-23 14:10:00,17.21,17.23,17.2,17.22,24000.0,17.21,17.23,17.2,17.22,24000.0
2014-09-23 14:20:00,17.21,17.21,17.19,17.21,21000.0,17.21,17.21,17.19,17.21,21000.0
2014-09-23 14:30:00,17.21,17.22,17.19,17.2,40800.0,17.21,17.22,17.19,17.2,40800.0
2014-09-23 14:40:00,17.2,17.22,17.19,17.22,51600.0,17.2,17.22,17.19,17.22,51600.0
2014-09-23 14:50:00,17.22,17.25,17.22,17.25,48600.0,17.22,17.25,17.22,17.25,48600.0
2014-09-23 15:00:00,17.25,17.25,17.23,17.24,28800.0,17.25,17.25,17.23,17.24,28800.0
2014-09-23 15:10:00,17.23,17.25,17.22,17.24,48600.0,17.23,17.25,17.22,17.24,48600.0
2014-09-23 15:20:00,17.24,17.24,17.22,17.24,87600.0,17.24,17.24,17.22,17.24,87600.0
2014-09-23 15:30:00,17.24,17.25,17.22,17.25,81600.0,17.24,17.25,17.22,17.25,81600.0
2014-09-23 15:40:00,17.25,17.26,17.23,17.24,94800.0,17.25,17.26,17.23,17.24,94800.0
2014-09-23 15:50:00,17.24,17.24,17.2,17.2,384000.0,17.24,17.24,17.2,17.2,384000.0
2014-09-24 09:30:00,17.2,17.22,17.14,17.21,92400.0,17.2,17.22,17.14,17.21,92400.0
2014-09-24 09:40:00,17.21,17.21,17.1,17.13,28200.0,17.21,17.21,17.1,17.13,28200.0
2014-09-24 09:50:00,17.14,17.19,17.14,17.18,43200.0,17.14,17.19,17.14,17.18,43200.0
2014-09-24 10:00:00,17.19,17.21,17.15,17.18,80400.0,17.19,17.21,17.15,17.18,80400.0
2014-09-24 10:10:00,17.18,17.2,17.16,17.17,40200.0,17.18,17.2,17.16,17.17,40200.0
2014-09-24 10:20:00,17.18,17.21,17.18,17.2,46200.0,17.18,17.21,17.18,17.2,46200.0
2014-09-24 10:30:00,17.18,17.2,17.16,17.2,34800.0,17.18,17.2,17.16,17.2,34800.0
2014-09-24 10:40:00,17.2,17.21,17.19,17.2,37800.0,17.2,17.21,17.19,17.2,37800.0
2014-09-24 10:50:00,17.2,17.21,17.19,17.21,41400.0,17.2,17.21,17.19,17.21,41400.0
2014-09-24 11:00:00,17.21,17.21,17.18,17.2,45600.0,17.21,17.21,17.18,17.2,45600.0
2014-09-24 11:10:00,17.21,17.21,17.2,17.2,40200.0,17.21,17.21,17.2,17.2,40200.0
2014-09-24 11:20:00,17.2,17.21,17.19,17.19,66600.0,17.2,17.21,17.19,17.19,66600.0
2014-09-24 11:30:00,17.2,17.24,17.2,17.22,48600.0,17.2,17.24,17.2,17.22,48600.0
2014-09-24 11:40:00,17.22,17.24,17.21,17.23,118200.0,17.22,17.24,17.21,17.23,118200.0
2014-09-24 11:50:00,17.24,17.25,17.23,17.24,54600.0,17.24,17.25,17.23,17.24,54600.0
2014-09-24 12:00:00,17.25,17.25,17.23,17.23,136800.0,17.25,17.25,17.23,17.23,136800.0
2014-09-24 12:10:00,17.23,17.23,17.22,17.22,51600.0,17.23,17.23,17.22,17.22,51600.0
2014-09-24 12:20:00,17.22,17.22,17.21,17.21,73800.0,17.22,17.22,17.21,17.21,73800.0
2014-09-24 12:30:00,17.22,17.24,17.22,17.23,78600.0,17.22,17.24,17.22,17.23,78600.0
2014-09-24 12:40:00,17.23,17.24,17.22,17.22,20400.0,17.23,17.24,17.22,17.22,20400.0
2014-09-24 12:50:00,17.22,17.23,17.21,17.23,40200.0,17.22,17.23,17.21,17.23,40200.0
2014-09-24 13:00:00,17.23,17.23,17.21,17.22,36600.0,17.23,17.23,17.21,17.22,36600.0
2014-09-24 13:10:00,17.22,17.23,17.21,17.23,37800.0,17.22,17.23,17.21,17.23,37800.0
2014-09-24 13:20:00,17.23,17.23,17.21,17.22,12600.0,17.23,17.23,17.21,17.22,12600.0
2014-09-24 13:30:00,17.22,17.24,17.22,17.23,25200.0,17.22,17.24,17.22,17.23,25200.0
2014-09-24 13:40:00,17.24,17.24,17.23,17.23,19200.0,17.24,17.24,17.23,17.23,19200.0
2014-09-24 13:50:00,17.23,17.24,17.23,17.24,37800.0,17.23,17.24,17.23,17.24,37800.0
2014-09-24 14:00:00,17.24,17.25,17.24,17.25,58200.0,17.24,17.25,17.24,17.25,58200.0
2014-09-24 14:10:00,17.25,17.25,17.23,17.23,47400.0,17.25,17.25,17.23,17.23,47400.0
2014-09-24 14:20:00,17.23,17.24,17.22,17.24,71400.0,17.23,17.24,17.22,17.24,71400.0
2014-09-24 14:30:00,17.24,17.25,17.24,17.24,31800.0,17.24,17.25,17.24,17.24,31800.0
2014-09-24 14:40:00,17.25,17.25,17.24,17.24,49800.0,17.25,17.25,17.24,17.24,49800.0
2014-09-24 14:50:00,17.24,17.26,17.24,17.25,54000.0,17.24,17.26,17.24,17.25,54000.0
2014-09-24 15:00:00,17.25,17.26,17.25,17.25,50400.0,17.25,17.26,17.25,17.25,50400.0
2014-09-24 15:10:00,17.26,17.27,17.25,17.25,52200.0,17.26,17.27,17.25,17.25,52200.0
2014-09-24 15:20:00,17.25,17.26,17.25,17.25,62400.0,17.25,17.26,17.25,17.25,62400.0
2014-09-24 15:30:00,17.25,17.27,17.25,17.25,91200.0,17.25,17.27,17.25,17.25,91200.0
2014-09-24 15:40:00,17.25,17.27,17.25,17.27,188400.0,17.25,17.27,17.25,17.27,188400.0
2014-09-24 15:50:00,17.27,17.28,17.25,17.26,489000.0,17.27,17.28,17.25,17.26,489000.0
2014-09-25 09:30:00,17.34,17.36,17.27,17.27,155400.0,17.34,17.36,17.27,17.27,155400.0
2014-09-25 09:40:00,17.28,17.29,17.23,17.24,59400.0,17.28,17.29,17.23,17.24,59400.0
2014-09-25 09:50:00,17.26,17.28,17.22,17.27,90000.0,17.26,17.28,17.22,17.27,90000.0
2014-09-25 10:00:00,17.27,17.27,17.22,17.24,61800.0,17.27,17.27,17.22,17.24,61800.0
2014-09-25 10:10:00,17.25,17.25,17.18,17.2,57000.0,17.25,17.25,17.18,17.2,57000.0
2014-09-25 10:20:00,17.2,17.21,17.15,17.19,59400.0,17.2,17.21,17.15,17.19,59400.0
2014-09-25 10:30:00,17.18,17.19,17.16,17.17,36000.0,17.18,17.19,17.16,17.17,36000.0
2014-09-25 10:40:00,17.17,17.18,17.15,17.17,78600.0,17.17,17.18,17.15,17.17,78600.0
2014-09-25 10:50:00,17.17,17.22,17.17,17.22,15600.0,17.17,17.22,17.17,17.22,15600.0
2014-09-25 11:00:00,17.22,17.22,17.19,17.22,27000.0,17.22,17.22,17.19,17.22,27000.0
2014-09-25 11:10:00,17.22,17.23,17.21,17.23,50400.0,17.22,17.23,17.21,17.23,50400.0
2014-09-25 11:20:00,17.23,17.25,17.21,17.25,28200.0,17.23,17.25,17.21,17.25,28200.0
2014-09-25 11:30:00,17.25,17.25,17.23,17.25,67200.0,17.25,17.25,17.23,17.25,67200.0
2014-09-25 11:40:00,17.23,17.23,17.21,17.21,18000.0,17.23,17.23,17.21,17.21,18000.0
2014-09-25 11:50:00,17.21,17.22,17.2,17.21,57600.0,17.21,17.22,17.2,17.21,57600.0
2014-09-25 12:00:00,17.21,17.23,17.21,17.22,37200.0,17.21,17.23,17.21,17.22,37200.0
2014-09-25 12:10:00,17.23,17.24,17.22,17.22,40800.0,17.23,17.24,17.22,17.22,40800.0
2014-09-25 12:20:00,17.22,17.23,17.2,17.22,123000.0,17.22,17.23,17.2,17.22,123000.0
2014-09-25 12:30:00,17.2,17.23,17.2,17.23,25200.0,17.2,17.23,17.2,17.23,25200.0
2014-09-25 12:40:00,17.22,17.23,17.21,17.21,15600.0,17.22,17.23,17.21,17.21,15600.0
2014-09-25 12:50:00,17.21,17.22,17.2,17.21,37200.0,17.21,17.22,17.2,17.21,37200.0
2014-09-25 13:00:00,17.21,17.22,17.19,17.2,37800.0,17.21,17.22,17.19,17.2,37800.0
2014-09-25 13:10:00,17.2,17.22,17.19,17.2,37200.0,17.2,17.22,17.19,17.2,37200.0
2014-09-25 13:20:00,17.2,17.2,17.18,17.18,36600.0,17.2,17.2,17.18,17.18,36600.0
2014-09-25 13:30:00,17.18,17.2,17.17,17.19,21000.0,17.18,17.2,17.17,17.19,21000.0
2014-09-25 13:40:00,17.19,17.2,17.18,17.19,25200.0,17.19,17.2,17.18,17.19,25200.0
2014-09-25 13:50:00,17.19,17.19,17.16,17.17,22800.0,17.19,17.19,17.16,17.17,22800.0
2014-09-25 14:00:00,17.17,17.18,17.16,17.17,69600.0,17.17,17.18,17.16,17.17,69600.0
2014-09-25 14:10:00,17.17,17.17,17.16,17.17,28200.0,17.17,17.17,17.16,17.17,28200.0
2014-09-25 14:20:00,17.17,17.17,17.16,17.17,21000.0,17.17,17.17,17.16,17.17,21000.0
2014-09-25 14:30:00,17.17,17.18,17.17,17.17,34800.0,17.17,17.18,17.17,17.17,34800.0
2014-09-25 14:40:00,17.18,17.18,17.17,17.18,33000.0,17.18,17.18,17.17,17.18,33000.0
2014-09-25 14:50:00,17.18,17.18,17.15,17.16,50400.0,17.18,17.18,17.15,17.16,50400.0
2014-09-25 15:00:00,17.17,17.17,17.16,17.17,36600.0,17.17,17.17,17.16,17.17,36600.0
2014-09-25 15:10:00,17.17,17.17,17.15,17.15,72000.0,17.17,17.17,17.15,17.15,72000.0
2014-09-25 15:20:00,17.15,17.16,17.14,17.14,79800.0,17.15,17.16,17.14,17.14,79800.0
2014-09-25 15:30:00,17.14,17.14,17.13,17.14,190800.0,17.14,17.14,17.13,17.14,190800.0
2014-09-25 15:40:00,17.14,17.15,17.13,17.15,124800.0,17.14,17.15,17.13,17.15,124800.0
2014-09-25 15:50:00,17.15,17.16,17.11,17.11,205200.0,17.15,17.16,17.11,17.11,205200.0
2014-09-26 09:30:00,17.11,17.16,17.06,17.15,75000.0,17.11,17.16,17.06,17.15,75000.0
2014-09-26 09:40:00,17.14,17.15,17.07,17.1,118200.0,17.14,17.15,17.07,17.1,118200.0
2014-09-26 09:50:00,17.14,17.17,17.12,17.15,58200.0,17.14,17.17,17.12,17.15,58200.0
2014-09-26 10:00:00,17.15,17.17,17.15,17.15,54600.0,17.15,17.17,17.15,17.15,54600.0
2014-09-26 10:10:00,17.15,17.16,17.12,17.14,27000.0,17.15,17.16,17.12,17.14,27000.0
2014-09-26 10:20:00,17.15,17.16,17.11,17.11,61800.0,17.15,17.16,17.11,17.11,61800.0
2014-09-26 10:30:00,17.11,17.16,17.09,17.09,116400.0,17.11,17.16,17.09,17.09,116400.0
2014-09-26 10:40:00,17.09,17.1,17.04,17.07,83400.0,17.09,17.1,17.04,17.07,83400.0
2014-09-26 10:50:00,17.06,17.12,17.06,17.12,20400.0,17.06,17.12,17.06,17.12,20400.0
2014-09-26 11:00:00,17.13,17.14,17.11,17.11,43800.0,17.13,17.14,17.11,17.11,43800.0
2014-09-26 11:10:00,17.12,17.13,17.11,17.12,12600.0,17.12,17.13,17.11,17.12,12600.0
2014-09-26 11:20:00,17.11,17.11,17.09,17.1,57000.0,17.11,17.11,17.09,17.1,57000.0
2014-09-26 11:30:00,17.09,17.1,17.07,17.08,31200.0,17.09,17.1,17.07,17.08,31200.0
2014-09-26 11:40:00,17.07,17.09,17.07,17.08,16200.0,17.07,17.09,17.07,17.08,16200.0
2014-09-26 11:50:00,17.09,17.11,17.09,17.11,10200.0,17.09,17.11,17.09,17.11,10200.0
2014-09-26 12:00:00,17.11,17.11,17.09,17.1,45000.0,17.11,17.11,17.09,17.1,45000.0
2014-09-26 12:10:00,17.09,17.1,17.08,17.09,33600.0,17.09,17.1,17.08,17.09,33600.0
2014-09-26 12:20:00,17.09,17.11,17.08,17.08,67200.0,17.09,17.11,17.08,17.08,67200.0
2014-09-26 12:30:00,17.07,17.08,17.04,17.05,117000.0,17.07,17.08,17.04,17.05,117000.0
2014-09-26 12:40:00,17.05,17.07,17.05,17.07,31800.0,17.05,17.07,17.05,17.07,31800.0
2014-09-26 12:50:00,17.07,17.08,17.06,17.07,37800.0,17.07,17.08,17.06,17.07,37800.0
2014-09-26 13:00:00,17.07,17.08,17.07,17.08,31800.0,17.07,17.08,17.07,17.08,31800.0
2014-09-26 13:10:00,17.07,17.08,17.06,17.07,109800.0,17.07,17.08,17.06,17.07,109800.0
2014-09-26 13:20:00,17.07,17.08,17.06,17.06,42600.0,17.07,17.08,17.06,17.06,42600.0
2014-09-26 13:30:00,17.07,17.08,17.06,17.08,20400.0,17.07,17.08,17.06,17.08,20400.0
2014-09-26 13:40:00,17.08,17.1,17.07,17.08,43800.0,17.08,17.1,17.07,17.08,43800.0
2014-09-26 13:50:00,17.08,17.1,17.08,17.1,28200.0,17.08,17.1,17.08,17.1,28200.0
2014-09-26 14:00:00,17.1,17.13,17.1,17.11,64200.0,17.1,17.13,17.1,17.11,64200.0
2014-09-26 14:10:00,17.12,17.12,17.11,17.12,84000.0,17.12,17.12,17.11,17.12,84000.0
2014-09-26 14:20:00,17.12,17.13,17.11,17.12,64200.0,17.12,17.13,17.11,17.12,64200.0
2014-09-26 14:30:00,17.13,17.14,17.13,17.14,79800.0,17.13,17.14,17.13,17.14,79800.0
2014-09-26 14:40:00,17.14,17.15,17.13,17.14,67200.0,17.14,17.15,17.13,17.14,67200.0
2014-09-26 14:50:00,17.14,17.15,17.11,17.11,77400.0,17.14,17.15,17.11,17.11,77400.0
2014-09-26 15:00:00,17.12,17.14,17.12,17.14,74400.0,17.12,17.14,17.12,17.14,74400.0
2014-09-26 15:10:00,17.14,17.15,17.1,17.1,112800.0,17.14,17.15,17.1,17.1,112800.0
2014-09-26 15:20:00,17.1,17.12,17.1,17.11,109200.0,17.1,17.12,17.1,17.11,109200.0
2014-09-26 15:30:00,17.12,17.12,17.1,17.11,115200.0,17.12,17.12,17.1,17.11,115200.0
2014-09-26 15:40:00,17.11,17.12,17.11,17.12,129600.0,17.11,17.12,17.11,17.12,129600.0
2014-09-26 15:50:00,17.12,17.14,17.11,17.13,201000.0,17.12,17.14,17.11,17.13,201000.0
2014-09-29 09:30:00,17.03,17.16,17.02,17.12,198000.0,17.03,17.16,17.02,17.12,198000.0
2014-09-29 09:40:00,17.11,17.15,17.07,17.07,64200.0,17.11,17.15,17.07,17.07,64200.0
2014-09-29 09:50:00,17.08,17.13,17.07,17.11,75000.0,17.08,17.13,17.07,17.11,75000.0
2014-09-29 10:00:00,17.1,17.15,17.08,17.12,202800.0,17.1,17.15,17.08,17.12,202800.0
2014-09-29 10:10:00,17.13,17.16,17.13,17.16,181800.0,17.13,17.16,17.13,17.16,181800.0
2014-09-29 10:20:00,17.16,17.16,17.11,17.11,79800.0,17.16,17.16,17.11,17.11,79800.0
2014-09-29 10:30:00,17.11,17.13,17.11,17.12,39600.0,17.11,17.13,17.11,17.12,39600.0
2014-09-29 10:40:00,17.12,17.14,17.1,17.1,110400.0,17.12,17.14,17.1,17.1,110400.0
2014-09-29 10:50:00,17.11,17.13,17.1,17.1,27600.0,17.11,17.13,17.1,17.1,27600.0
2014-09-29 11:00:00,17.11,17.15,17.11,17.14,37800.0,17.11,17.15,17.11,17.14,37800.0
2014-09-29 11:10:00,17.14,17.17,17.14,17.14,127800.0,17.14,17.17,17.14,17.14,127800.0
2014-09-29 11:20:00,17.14,17.15,17.14,17.15,31800.0,17.14,17.15,17.14,17.15,31800.0
2014-09-29 11:30:00,17.14,17.15,17.13,17.14,53400.0,17.14,17.15,17.13,17.14,53400.0
2014-09-29 11:40:00,17.14,17.16,17.12,17.15,34200.0,17.14,17.16,17.12,17.15,34200.0
2014-09-29 11:50:00,17.15,17.16,17.15,17.16,33000.0,17.15,17.16,17.15,17.16,33000.0
2014-09-29 12:00:00,17.16,17.16,17.13,17.14,29400.0,17.16,17.16,17.13,17.14,29400.0
2014-09-29 12:10:00,17.13,17.14,17.11,17.12,21000.0,17.13,17.14,17.11,17.12,21000.0
2014-09-29 12:20:00,17.12,17.13,17.1,17.11,59400.0,17.12,17.13,17.1,17.11,59400.0
2014-09-29 12:30:00,17.12,17.13,17.09,17.09,61800.0,17.12,17.13,17.09,17.09,61800.0
2014-09-29 12:40:00,17.09,17.11,17.09,17.1,51600.0,17.09,17.11,17.09,17.1,51600.0
2014-09-29 12:50:00,17.1,17.13,17.1,17.12,54600.0,17.1,17.13,17.1,17.12,54600.0
2014-09-29 13:00:00,17.12,17.13,17.1,17.12,76800.0,17.12,17.13,17.1,17.12,76800.0
2014-09-29 13:10:00,17.12,17.13,17.09,17.11,87000.0,17.12,17.13,17.09,17.11,87000.0
2014-09-29 13:20:00,17.11,17.12,17.11,17.12,35400.0,17.11,17.12,17.11,17.12,35400.0
2014-09-29 13:30:00,17.12,17.13,17.11,17.11,19800.0,17.12,17.13,17.11,17.11,19800.0
2014-09-29 13:40:00,17.11,17.11,17.1,17.11,40800.0,17.11,17.11,17.1,17.11,40800.0
2014-09-29 13:50:00,17.11,17.13,17.11,17.12,25200.0,17.11,17.13,17.11,17.12,25200.0
2014-09-29 14:00:00,17.12,17.14,17.12,17.13,29400.0,17.12,17.14,17.12,17.13,29400.0
2014-09-29 14:10:00,17.13,17.13,17.11,17.12,40800.0,17.13,17.13,17.11,17.12,40800.0
2014-09-29 14:20:00,17.12,17.12,17.11,17.12,34200.0,17.12,17.12,17.11,17.12,34200.0
2014-09-29 14:30:00,17.11,17.12,17.1,17.11,34200.0,17.11,17.12,17.1,17.11,34200.0
2014-09-29 14:40:00,17.1,17.14,17.1,17.14,31800.0,17.1,17.14,17.1,17.14,31800.0
2014-09-29 14:50:00,17.14,17.16,17.13,17.16,81600.0,17.14,17.16,17.13,17.16,81600.0
2014-09-29 15:00:00,17.16,17.19,17.16,17.18,63000.0,17.16,17.19,17.16,17.18,63000.0
2014-09-29 15:10:00,17.18,17.21,17.18,17.2,121200.0,17.18,17.21,17.18,17.2,121200.0
2014-09-29 15:20:00,17.2,17.23,17.2,17.22,79200.0,17.2,17.23,17.2,17.22,79200.0
2014-09-29 15:30:00,17.22,17.22,17.2,17.21,88200.0,17.22,17.22,17.2,17.21,88200.0
2014-09-29 15:40:00,17.21,17.21,17.18,17.2,87000.0,17.21,17.21,17.18,17.2,87000.0
2014-09-29 15:50:00,17.2,17.21,17.18,17.2,152400.0,17.2,17.21,17.18,17.2,152400.0
2014-09-30 09:30:00,17.24,17.26,17.17,17.2,58200.0,17.24,17.26,17.17,17.2,58200.0
2014-09-30 09:40:00,17.14,17.17,17.12,17.12,42600.0,17.14,17.17,17.12,17.12,42600.0
2014-09-30 09:50:00,17.12,17.13,17.09,17.09,34200.0,17.12,17.13,17.09,17.09,34200.0
2014-09-30 10:00:00,17.1,17.12,17.08,17.12,45000.0,17.1,17.12,17.08,17.12,45000.0
2014-09-30 10:10:00,17.12,17.13,17.11,17.12,15000.0,17.12,17.13,17.11,17.12,15000.0
2014-09-30 10:20:00,17.12,17.13,17.07,17.09,102000.0,17.12,17.13,17.07,17.09,102000.0
2014-09-30 10:30:00,17.1,17.13,17.09,17.13,23400.0,17.1,17.13,17.09,17.13,23400.0
2014-09-30 10:40:00,17.14,17.18,17.13,17.17,19200.0,17.14,17.18,17.13,17.17,19200.0
2014-09-30 10:50:00,17.18,17.18,17.16,17.16,4200.0,17.18,17.18,17.16,17.16,4200.0
2014-09-30 11:00:00,17.16,17.19,17.16,17.19,17400.0,17.16,17.19,17.16,17.19,17400.0
2014-09-30 11:10:00,17.19,17.2,17.18,17.18,16200.0,17.19,17.2,17.18,17.18,16200.0
2014-09-30 11:20:00,17.18,17.19,17.17,17.18,36000.0,17.18,17.19,17.17,17.18,36000.0
2014-09-30 11:30:00,17.19,17.21,17.18,17.2,33600.0,17.19,17.21,17.18,17.2,33600.0
2014-09-30 11:40:00,17.19,17.19,17.16,17.16,13200.0,17.19,17.19,17.16,17.16,13200.0
2014-09-30 11:50:00,17.16,17.18,17.16,17.18,10200.0,17.16,17.18,17.16,17.18,10200.0
2014-09-30 12:00:00,17.17,17.18,17.15,17.15,19200.0,17.17,17.18,17.15,17.15,19200.0
2014-09-30 12:10:00,17.15,17.18,17.15,17.17,13200.0,17.15,17.18,17.15,17.17,13200.0
2014-09-30 12:20:00,17.17,17.17,17.12,17.14,18600.0,17.17,17.17,17.12,17.14,18600.0
2014-09-30 12:30:00,17.13,17.14,17.11,17.11,22800.0,17.13,17.14,17.11,17.11,22800.0
2014-09-30 12:40:00,17.1,17.14,17.1,17.13,20400.0,17.1,17.14,17.1,17.13,20400.0
2014-09-30 12:50:00,17.14,17.15,17.13,17.13,31800.0,17.14,17.15,17.13,17.13,31800.0
2014-09-30 13:00:00,17.13,17.16,17.12,17.16,35400.0,17.13,17.16,17.12,17.16,35400.0
2014-09-30 13:10:00,17.15,17.17,17.13,17.17,38400.0,17.15,17.17,17.13,17.17,38400.0
2014-09-30 13:20:00,17.16,17.16,17.13,17.14,36000.0,17.16,17.16,17.13,17.14,36000.0
2014-09-30 13:30:00,17.14,17.15,17.13,17.14,34200.0,17.14,17.15,17.13,17.14,34200.0
2014-09-30 13:40:00,17.14,17.14,17.1,17.1,25200.0,17.14,17.14,17.1,17.1,25200.0
2014-09-30 13:50:00,17.1,17.13,17.09,17.13,33000.0,17.1,17.13,17.09,17.13,33000.0
2014-09-30 14:00:00,17.13,17.15,17.12,17.14,26400.0,17.13,17.15,17.12,17.14,26400.0
2014-09-30 14:10:00,17.15,17.16,17.14,17.14,27000.0,17.15,17.16,17.14,17.14,27000.0
2014-09-30 14:20:00,17.14,17.14,17.11,17.13,56400.0,17.14,17.14,17.11,17.13,56400.0
2014-09-30 14:30:00,17.14,17.15,17.11,17.11,27600.0,17.14,17.15,17.11,17.11,27600.0
2014-09-30 14:40:00,17.11,17.13,17.11,17.12,34800.0,17.11,17.13,17.11,17.12,34800.0
2014-09-30 14:50:00,17.13,17.13,17.11,17.12,15000.0,17.13,17.13,17.11,17.12,15000.0
2014-09-30 15:00:00,17.11,17.11,17.09,17.09,55200.0,17.11,17.11,17.09,17.09,55200.0
2014-09-30 15:10:00,17.1,17.11,17.09,17.1,48000.0,17.1,17.11,17.09,17.1,48000.0
2014-09-30 15:20:00,17.1,17.12,17.1,17.11,64800.0,17.1,17.12,17.1,17.11,64800.0
2014-09-30 15:30:00,17.11,17.12,17.09,17.1,76200.0,17.11,17.12,17.09,17.1,76200.0
2014-09-30 15:40:00,17.1,17.1,17.06,17.07,180600.0,17.1,17.1,17.06,17.07,180600.0
2014-09-30 15:50:00,17.07,17.07,17.02,17.03,417000.0,17.07,17.07,17.02,17.03,417000.0
2014-10-01 09:30:00,17.05,17.08,16.96,17.0,169200.0,17.05,17.08,16.96,17.0,169200.0
2014-10-01 09:40:00,16.99,17.04,16.96,17.01,109800.0,16.99,17.04,16.96,17.01,109800.0
2014-10-01 09:50:00,17.02,17.06,17.0,17.04,78000.0,17.02,17.06,17.0,17.04,78000.0
2014-10-01 10:00:00,17.04,17.05,16.97,17.01,493800.0,17.04,17.05,16.97,17.01,493800.0
2014-10-01 10:10:00,17.01,17.05,17.01,17.05,88800.0,17.01,17.05,17.01,17.05,88800.0
2014-10-01 10:20:00,17.05,17.1,17.05,17.07,88200.0,17.05,17.1,17.05,17.07,88200.0
2014-10-01 10:30:00,17.07,17.09,17.06,17.08,100800.0,17.07,17.09,17.06,17.08,100800.0
2014-10-01 10:40:00,17.09,17.16,17.09,17.16,100200.0,17.09,17.16,17.09,17.16,100200.0
2014-10-01 10:50:00,17.16,17.2,17.15,17.2,114000.0,17.16,17.2,17.15,17.2,114000.0
2014-10-01 11:00:00,17.19,17.23,17.18,17.21,165000.0,17.19,17.23,17.18,17.21,165000.0
2014-10-01 11:10:00,17.21,17.22,17.2,17.21,103800.0,17.21,17.22,17.2,17.21,103800.0
2014-10-01 11:20:00,17.21,17.22,17.18,17.19,79200.0,17.21,17.22,17.18,17.19,79200.0
2014-10-01 11:30:00,17.19,17.22,17.19,17.21,188400.0,17.19,17.22,17.19,17.21,188400.0
2014-10-01 11:40:00,17.2,17.22,17.17,17.18,43200.0,17.2,17.22,17.17,17.18,43200.0
2014-10-01 11:50:00,17.18,17.22,17.18,17.22,55800.0,17.18,17.22,17.18,17.22,55800.0
2014-10-01 12:00:00,17.21,17.22,17.18,17.19,72600.0,17.21,17.22,17.18,17.19,72600.0
2014-10-01 12:10:00,17.18,17.18,17.16,17.17,61800.0,17.18,17.18,17.16,17.17,61800.0
2014-10-01 12:20:00,17.17,17.19,17.16,17.18,69000.0,17.17,17.19,17.16,17.18,69000.0
2014-10-01 12:30:00,17.19,17.19,17.16,17.16,50400.0,17.19,17.19,17.16,17.16,50400.0
2014-10-01 12:40:00,17.16,17.17,17.15,17.16,79200.0,17.16,17.17,17.15,17.16,79200.0
2014-10-01 12:50:00,17.16,17.18,17.16,17.17,48600.0,17.16,17.18,17.16,17.17,48600.0
2014-10-01 13:00:00,17.17,17.17,17.15,17.15,65400.0,17.17,17.17,17.15,17.15,65400.0
2014-10-01 13:10:00,17.16,17.17,17.15,17.15,67200.0,17.16,17.17,17.15,17.15,67200.0
2014-10-01 13:20:00,17.15,17.18,17.14,17.17,195000.0,17.15,17.18,17.14,17.17,195000.0
2014-10-01 13:30:00,17.17,17.18,17.14,17.15,54600.0,17.17,17.18,17.14,17.15,54600.0
2014-10-01 13:40:00,17.15,17.17,17.14,17.16,79200.0,17.15,17.17,17.14,17.16,79200.0
2014-10-01 13:50:00,17.16,17.17,17.16,17.17,64200.0,17.16,17.17,17.16,17.17,64200.0
2014-10-01 14:00:00,17.17,17.19,17.16,17.19,57600.0,17.17,17.19,17.16,17.19,57600.0
2014-10-01 14:10:00,17.19,17.25,17.19,17.25,74400.0,17.19,17.25,17.19,17.25,74400.0
2014-10-01 14:20:00,17.24,17.25,17.22,17.25,190800.0,17.24,17.25,17.22,17.25,190800.0
2014-10-01 14:30:00,17.25,17.27,17.24,17.26,60600.0,17.25,17.27,17.24,17.26,60600.0
2014-10-01 14:40:00,17.26,17.28,17.26,17.26,96600.0,17.26,17.28,17.26,17.26,96600.0
2014-10-01 14:50:00,17.26,17.27,17.22,17.23,88800.0,17.26,17.27,17.22,17.23,88800.0
2014-10-01 15:00:00,17.23,17.24,17.19,17.19,122400.0,17.23,17.24,17.19,17.19,122400.0
2014-10-01 15:10:00,17.19,17.21,17.19,17.2,160800.0,17.19,17.21,17.19,17.2,160800.0
2014-10-01 15:20:00,17.2,17.22,17.18,17.21,120000.0,17.2,17.22,17.18,17.21,120000.0
2014-10-01 15:30:00,17.21,17.23,17.2,17.23,163800.0,17.21,17.23,17.2,17.23,163800.0
2014-10-01 15:40:00,17.23,17.28,17.23,17.27,268800.0,17.23,17.28,17.23,17.27,268800.0
2014-10-01 15:50:00,17.27,17.27,17.23,17.24,424200.0,17.27,17.27,17.23,17.24,424200.0
2014-10-02 09:30:00,17.21,17.25,17.2,17.22,116400.0,17.21,17.25,17.2,17.22,116400.0
2014-10-02 09:40:00,17.22,17.23,17.16,17.22,61800.0,17.22,17.23,17.16,17.22,61800.0
2014-10-02 09:50:00,17.22,17.24,17.2,17.24,49800.0,17.22,17.24,17.2,17.24,49800.0
2014-10-02 10:00:00,17.24,17.24,17.2,17.22,85200.0,17.24,17.24,17.2,17.22,85200.0
2014-10-02 10:10:00,17.22,17.22,17.2,17.2,182400.0,17.22,17.22,17.2,17.2,182400.0
2014-10-02 10:20:00,17.2,17.22,17.2,17.22,25200.0,17.2,17.22,17.2,17.22,25200.0
2014-10-02 10:30:00,17.21,17.21,17.15,17.18,89400.0,17.21,17.21,17.15,17.18,89400.0
2014-10-02 10:40:00,17.18,17.19,17.16,17.18,57600.0,17.18,17.19,17.16,17.18,57600.0
2014-10-02 10:50:00,17.19,17.19,17.16,17.16,52200.0,17.19,17.19,17.16,17.16,52200.0
2014-10-02 11:00:00,17.15,17.19,17.14,17.18,53400.0,17.15,17.19,17.14,17.18,53400.0
2014-10-02 11:10:00,17.17,17.2,17.17,17.2,104400.0,17.17,17.2,17.17,17.2,104400.0
2014-10-02 11:20:00,17.2,17.21,17.17,17.2,78000.0,17.2,17.21,17.17,17.2,78000.0
2014-10-02 11:30:00,17.2,17.21,17.17,17.18,38400.0,17.2,17.21,17.17,17.18,38400.0
2014-10-02 11:40:00,17.19,17.19,17.16,17.17,61800.0,17.19,17.19,17.16,17.17,61800.0
2014-10-02 11:50:00,17.17,17.19,17.16,17.18,42600.0,17.17,17.19,17.16,17.18,42600.0
2014-10-02 12:00:00,17.19,17.22,17.19,17.22,33000.0,17.19,17.22,17.19,17.22,33000.0
2014-10-02 12:10:00,17.22,17.22,17.2,17.22,28800.0,17.22,17.22,17.2,17.22,28800.0
2014-10-02 12:20:00,17.22,17.22,17.18,17.18,30000.0,17.22,17.22,17.18,17.18,30000.0
2014-10-02 12:30:00,17.19,17.19,17.16,17.17,15600.0,17.19,17.19,17.16,17.17,15600.0
2014-10-02 12:40:00,17.16,17.18,17.15,17.18,64800.0,17.16,17.18,17.15,17.18,64800.0
2014-10-02 12:50:00,17.18,17.25,17.17,17.24,47400.0,17.18,17.25,17.17,17.24,47400.0
2014-10-02 13:00:00,17.24,17.24,17.22,17.23,46800.0,17.24,17.24,17.22,17.23,46800.0
2014-10-02 13:10:00,17.24,17.26,17.24,17.25,65400.0,17.24,17.26,17.24,17.25,65400.0
2014-10-02 13:20:00,17.25,17.28,17.25,17.28,79200.0,17.25,17.28,17.25,17.28,79200.0
2014-10-02 13:30:00,17.28,17.28,17.26,17.26,87600.0,17.28,17.28,17.26,17.26,87600.0
2014-10-02 13:40:00,17.25,17.28,17.25,17.27,54600.0,17.25,17.28,17.25,17.27,54600.0
2014-10-02 13:50:00,17.28,17.3,17.28,17.29,97200.0,17.28,17.3,17.28,17.29,97200.0
2014-10-02 14:00:00,17.29,17.33,17.29,17.32,46200.0,17.29,17.33,17.29,17.32,46200.0
2014-10-02 14:10:00,17.32,17.33,17.31,17.31,46200.0,17.32,17.33,17.31,17.31,46200.0
2014-10-02 14:20:00,17.31,17.31,17.28,17.31,33000.0,17.31,17.31,17.28,17.31,33000.0
2014-10-02 14:30:00,17.32,17.32,17.28,17.31,51000.0,17.32,17.32,17.28,17.31,51000.0
2014-10-02 14:40:00,17.31,17.35,17.3,17.33,108600.0,17.31,17.35,17.3,17.33,108600.0
2014-10-02 14:50:00,17.34,17.35,17.33,17.35,68400.0,17.34,17.35,17.33,17.35,68400.0
2014-10-02 15:00:00,17.34,17.36,17.34,17.36,92400.0,17.34,17.36,17.34,17.36,92400.0
2014-10-02 15:10:00,17.36,17.38,17.36,17.36,132600.0,17.36,17.38,17.36,17.36,132600.0
2014-10-02 15:20:00,17.36,17.37,17.34,17.36,85800.0,17.36,17.37,17.34,17.36,85800.0
2014-10-02 15:30:00,17.36,17.37,17.34,17.37,135000.0,17.36,17.37,17.34,17.37,135000.0
2014-10-02 15:40:00,17.37,17.39,17.34,17.39,231600.0,17.37,17.39,17.34,17.39,231600.0
2014-10-02 15:50:00,17.39,17.41,17.38,17.38,718800.0,17.39,17.41,17.38,17.38,718800.0
2014-10-03 09:30:00,17.46,17.57,17.44,17.57,328800.0,17.46,17.57,17.44,17.57,328800.0
2014-10-03 09:40:00,17.58,17.62,17.58,17.6,40200.0,17.58,17.62,17.58,17.6,40200.0
2014-10-03 09:50:00,17.59,17.62,17.59,17.6,36600.0,17.59,17.62,17.59,17.6,36600.0
2014-10-03 10:00:00,17.59,17.68,17.59,17.68,108000.0,17.59,17.68,17.59,17.68,108000.0
2014-10-03 10:10:00,17.68,17.69,17.67,17.69,74400.0,17.68,17.69,17.67,17.69,74400.0
2014-10-03 10:20:00,17.69,17.71,17.67,17.71,69000.0,17.69,17.71,17.67,17.71,69000.0
2014-10-03 10:30:00,17.71,17.74,17.7,17.73,185400.0,17.71,17.74,17.7,17.73,185400.0
2014-10-03 10:40:00,17.73,17.75,17.69,17.74,121200.0,17.73,17.75,17.69,17.74,121200.0
2014-10-03 10:50:00,17.74,17.74,17.7,17.7,45000.0,17.74,17.74,17.7,17.7,45000.0
2014-10-03 11:00:00,17.71,17.75,17.7,17.74,58200.0,17.71,17.75,17.7,17.74,58200.0
2014-10-03 11:10:00,17.74,17.74,17.69,17.7,55800.0,17.74,17.74,17.69,17.7,55800.0
2014-10-03 11:20:00,17.69,17.74,17.69,17.73,61800.0,17.69,17.74,17.69,17.73,61800.0
2014-10-03 11:30:00,17.73,17.74,17.72,17.72,45000.0,17.73,17.74,17.72,17.72,45000.0
2014-10-03 11:40:00,17.73,17.73,17.67,17.69,61800.0,17.73,17.73,17.67,17.69,61800.0
2014-10-03 11:50:00,17.68,17.7,17.67,17.7,75000.0,17.68,17.7,17.67,17.7,75000.0
2014-10-03 12:00:00,17.69,17.7,17.68,17.69,54000.0,17.69,17.7,17.68,17.69,54000.0
2014-10-03 12:10:00,17.68,17.71,17.68,17.7,40200.0,17.68,17.71,17.68,17.7,40200.0
2014-10-03 12:20:00,17.7,17.74,17.7,17.72,90600.0,17.7,17.74,17.7,17.72,90600.0
2014-10-03 12:30:00,17.73,17.75,17.72,17.74,36600.0,17.73,17.75,17.72,17.74,36600.0
2014-10-03 12:40:00,17.74,17.75,17.72,17.72,26400.0,17.74,17.75,17.72,17.72,26400.0
2014-10-03 12:50:00,17.72,17.74,17.72,17.72,36600.0,17.72,17.74,17.72,17.72,36600.0
2014-10-03 13:00:00,17.72,17.72,17.7,17.72,45600.0,17.72,17.72,17.7,17.72,45600.0
2014-10-03 13:10:00,17.72,17.72,17.68,17.69,34200.0,17.72,17.72,17.68,17.69,34200.0
2014-10-03 13:20:00,17.7,17.72,17.7,17.7,48600.0,17.7,17.72,17.7,17.7,48600.0
2014-10-03 13:30:00,17.7,17.7,17.68,17.69,28800.0,17.7,17.7,17.68,17.69,28800.0
2014-10-03 13:40:00,17.69,17.69,17.66,17.67,35400.0,17.69,17.69,17.66,17.67,35400.0
2014-10-03 13:50:00,17.67,17.69,17.66,17.67,25200.0,17.67,17.69,17.66,17.67,25200.0
2014-10-03 14:00:00,17.67,17.71,17.67,17.7,36000.0,17.67,17.71,17.67,17.7,36000.0
2014-10-03 14:10:00,17.7,17.71,17.69,17.71,26400.0,17.7,17.71,17.69,17.71,26400.0
2014-10-03 14:20:00,17.71,17.72,17.7,17.71,48600.0,17.71,17.72,17.7,17.71,48600.0
2014-10-03 14:30:00,17.71,17.72,17.7,17.71,37200.0,17.71,17.72,17.7,17.71,37200.0
2014-10-03 14:40:00,17.71,17.73,17.71,17.73,60000.0,17.71,17.73,17.71,17.73,60000.0
2014-10-03 14:50:00,17.72,17.73,17.72,17.73,40200.0,17.72,17.73,17.72,17.73,40200.0
2014-10-03 15:00:00,17.72,17.74,17.72,17.72,71400.0,17.72,17.74,17.72,17.72,71400.0
2014-10-03 15:10:00,17.73,17.75,17.72,17.74,72600.0,17.73,17.75,17.72,17.74,72600.0
2014-10-03 15:20:00,17.74,17.75,17.73,17.74,71400.0,17.74,17.75,17.73,17.74,71400.0
2014-10-03 15:30:00,17.74,17.74,17.72,17.72,90000.0,17.74,17.74,17.72,17.72,90000.0
2014-10-03 15:40:00,17.72,17.73,17.71,17.72,210000.0,17.72,17.73,17.71,17.72,210000.0
2014-10-03 15:50:00,17.72,17.72,17.69,17.7,260400.0,17.72,17.72,17.69,17.7,260400.0
2014-10-06 09:30:00,17.83,18.12,17.83,18.06,426600.0,17.83,18.12,17.83,18.06,426600.0
2014-10-06 09:40:00,18.07,18.1,17.98,17.98,229800.0,18.07,18.1,17.98,17.98,229800.0
2014-10-06 09:50:00,17.97,17.97,17.92,17.95,58800.0,17.97,17.97,17.92,17.95,58800.0
2014-10-06 10:00:00,17.96,18.0,17.93,18.0,104400.0,17.96,18.0,17.93,18.0,104400.0
2014-10-06 10:10:00,18.0,18.03,17.98,18.02,144000.0,18.0,18.03,17.98,18.02,144000.0
2014-10-06 10:20:00,18.0,18.04,18.0,18.03,111600.0,18.0,18.04,18.0,18.03,111600.0
2014-10-06 10:30:00,18.04,18.04,18.0,18.0,198000.0,18.04,18.04,18.0,18.0,198000.0
2014-10-06 10:40:00,18.0,18.01,17.98,18.0,82800.0,18.0,18.01,17.98,18.0,82800.0
2014-10-06 10:50:00,18.01,18.03,17.97,17.99,77400.0,18.01,18.03,17.97,17.99,77400.0
2014-10-06 11:00:00,17.99,17.99,17.98,17.99,34800.0,17.99,17.99,17.98,17.99,34800.0
2014-10-06 11:10:00,17.99,17.99,17.94,17.96,51600.0,17.99,17.99,17.94,17.96,51600.0
2014-10-06 11:20:00,17.96,17.96,17.93,17.93,51000.0,17.96,17.96,17.93,17.93,51000.0
2014-10-06 11:30:00,17.93,17.94,17.91,17.91,51000.0,17.93,17.94,17.91,17.91,51000.0
2014-10-06 11:40:00,17.91,17.91,17.85,17.85,46800.0,17.91,17.91,17.85,17.85,46800.0
2014-10-06 11:50:00,17.84,17.85,17.83,17.84,69600.0,17.84,17.85,17.83,17.84,69600.0
2014-10-06 12:00:00,17.85,17.93,17.84,17.93,81000.0,17.85,17.93,17.84,17.93,81000.0
2014-10-06 12:10:00,17.93,17.93,17.89,17.9,45600.0,17.93,17.93,17.89,17.9,45600.0
2014-10-06 12:20:00,17.9,17.9,17.87,17.87,51000.0,17.9,17.9,17.87,17.87,51000.0
2014-10-06 12:30:00,17.87,17.88,17.84,17.84,103200.0,17.87,17.88,17.84,17.84,103200.0
2014-10-06 12:40:00,17.85,17.86,17.81,17.82,52800.0,17.85,17.86,17.81,17.82,52800.0
2014-10-06 12:50:00,17.82,17.84,17.82,17.83,53400.0,17.82,17.84,17.82,17.83,53400.0
2014-10-06 13:00:00,17.82,17.85,17.82,17.83,162000.0,17.82,17.85,17.82,17.83,162000.0
2014-10-06 13:10:00,17.83,17.85,17.82,17.84,39000.0,17.83,17.85,17.82,17.84,39000.0
2014-10-06 13:20:00,17.84,17.84,17.83,17.83,36600.0,17.84,17.84,17.83,17.83,36600.0
2014-10-06 13:30:00,17.83,17.85,17.82,17.82,205800.0,17.83,17.85,17.82,17.82,205800.0
2014-10-06 13:40:00,17.82,17.82,17.79,17.79,27600.0,17.82,17.82,17.79,17.79,27600.0
2014-10-06 13:50:00,17.79,17.83,17.79,17.82,80400.0,17.79,17.83,17.79,17.82,80400.0
2014-10-06 14:00:00,17.82,17.83,17.77,17.78,40200.0,17.82,17.83,17.77,17.78,40200.0
2014-10-06 14:10:00,17.77,17.81,17.77,17.8,132000.0,17.77,17.81,17.77,17.8,132000.0
2014-10-06 14:20:00,17.81,17.83,17.81,17.81,65400.0,17.81,17.83,17.81,17.81,65400.0
2014-10-06 14:30:00,17.82,17.84,17.82,17.83,78000.0,17.82,17.84,17.82,17.83,78000.0
2014-10-06 14:40:00,17.83,17.83,17.81,17.81,156600.0,17.83,17.83,17.81,17.81,156600.0
2014-10-06 14:50:00,17.82,17.83,17.81,17.83,114000.0,17.82,17.83,17.81,17.83,114000.0
2014-10-06 15:00:00,17.83,17.84,17.82,17.82,88800.0,17.83,17.84,17.82,17.82,88800.0
2014-10-06 15:10:00,17.81,17.84,17.81,17.83,89400.0,17.81,17.84,17.81,17.83,89400.0
2014-10-06 15:20:00,17.83,17.84,17.81,17.82,165600.0,17.83,17.84,17.81,17.82,165600.0
2014-10-06 15:30:00,17.82,17.82,17.81,17.82,157200.0,17.82,17.82,17.81,17.82,157200.0
2014-10-06 15:40:00,17.82,17.82,17.8,17.81,211200.0,17.82,17.82,17.8,17.81,211200.0
2014-10-06 15:50:00,17.82,17.83,17.8,17.82,252000.0,17.82,17.83,17.8,17.82,252000.0
2014-10-07 09:30:00,17.73,17.8,17.69,17.69,86400.0,17.73,17.8,17.69,17.69,86400.0
2014-10-07 09:40:00,17.7,17.78,17.62,17.78,58200.0,17.7,17.78,17.62,17.78,58200.0
2014-10-07 09:50:00,17.75,17.78,17.72,17.76,52200.0,17.75,17.78,17.72,17.76,52200.0
2014-10-07 10:00:00,17.76,17.8,17.76,17.77,30600.0,17.76,17.8,17.76,17.77,30600.0
2014-10-07 10:10:00,17.79,17.8,17.75,17.76,40800.0,17.79,17.8,17.75,17.76,40800.0
2014-10-07 10:20:00,17.76,17.76,17.72,17.76,56400.0,17.76,17.76,17.72,17.76,56400.0
2014-10-07 10:30:00,17.76,17.78,17.73,17.73,63000.0,17.76,17.78,17.73,17.73,63000.0
2014-10-07 10:40:00,17.73,17.75,17.72,17.72,27000.0,17.73,17.75,17.72,17.72,27000.0
2014-10-07 10:50:00,17.72,17.75,17.68,17.7,60600.0,17.72,17.75,17.68,17.7,60600.0
2014-10-07 11:00:00,17.68,17.69,17.63,17.65,71400.0,17.68,17.69,17.63,17.65,71400.0
2014-10-07 11:10:00,17.66,17.68,17.63,17.68,88200.0,17.66,17.68,17.63,17.68,88200.0
2014-10-07 11:20:00,17.69,17.71,17.67,17.68,39600.0,17.69,17.71,17.67,17.68,39600.0
2014-10-07 11:30:00,17.68,17.71,17.65,17.68,43800.0,17.68,17.71,17.65,17.68,43800.0
2014-10-07 11:40:00,17.68,17.68,17.65,17.68,162600.0,17.68,17.68,17.65,17.68,162600.0
2014-10-07 11:50:00,17.67,17.73,17.67,17.73,30000.0,17.67,17.73,17.67,17.73,30000.0
2014-10-07 12:00:00,17.73,17.77,17.73,17.77,42600.0,17.73,17.77,17.73,17.77,42600.0
2014-10-07 12:10:00,17.77,17.78,17.76,17.77,20400.0,17.77,17.78,17.76,17.77,20400.0
2014-10-07 12:20:00,17.78,17.79,17.74,17.75,34800.0,17.78,17.79,17.74,17.75,34800.0
2014-10-07 12:30:00,17.75,17.76,17.74,17.75,22200.0,17.75,17.76,17.74,17.75,22200.0
2014-10-07 12:40:00,17.75,17.76,17.74,17.74,81600.0,17.75,17.76,17.74,17.74,81600.0
2014-10-07 12:50:00,17.74,17.75,17.74,17.75,34200.0,17.74,17.75,17.74,17.75,34200.0
2014-10-07 13:00:00,17.75,17.76,17.74,17.75,103800.0,17.75,17.76,17.74,17.75,103800.0
2014-10-07 13:10:00,17.74,17.77,17.74,17.77,57000.0,17.74,17.77,17.74,17.77,57000.0
2014-10-07 13:20:00,17.78,17.78,17.76,17.77,41400.0,17.78,17.78,17.76,17.77,41400.0
2014-10-07 13:30:00,17.77,17.77,17.75,17.75,33000.0,17.77,17.77,17.75,17.75,33000.0
2014-10-07 13:40:00,17.75,17.77,17.75,17.76,23400.0,17.75,17.77,17.75,17.76,23400.0
2014-10-07 13:50:00,17.76,17.77,17.75,17.76,31800.0,17.76,17.77,17.75,17.76,31800.0
2014-10-07 14:00:00,17.76,17.76,17.74,17.75,75000.0,17.76,17.76,17.74,17.75,75000.0
2014-10-07 14:10:00,17.75,17.77,17.75,17.76,53400.0,17.75,17.77,17.75,17.76,53400.0
2014-10-07 14:20:00,17.77,17.77,17.72,17.73,75000.0,17.77,17.77,17.72,17.73,75000.0
2014-10-07 14:30:00,17.73,17.73,17.7,17.71,55800.0,17.73,17.73,17.7,17.71,55800.0
2014-10-07 14:40:00,17.7,17.72,17.7,17.71,41400.0,17.7,17.72,17.7,17.71,41400.0
2014-10-07 14:50:00,17.7,17.7,17.68,17.68,60600.0,17.7,17.7,17.68,17.68,60600.0
2014-10-07 15:00:00,17.68,17.71,17.67,17.68,67800.0,17.68,17.71,17.67,17.68,67800.0
2014-10-07 15:10:00,17.68,17.69,17.67,17.67,81000.0,17.68,17.69,17.67,17.67,81000.0
2014-10-07 15:20:00,17.67,17.68,17.67,17.68,147600.0,17.67,17.68,17.67,17.68,147600.0
2014-10-07 15:30:00,17.67,17.69,17.67,17.67,88200.0,17.67,17.69,17.67,17.67,88200.0
2014-10-07 15:40:00,17.67,17.7,17.67,17.69,193800.0,17.67,17.7,17.67,17.69,193800.0
2014-10-07 15:50:00,17.69,17.69,17.67,17.67,457800.0,17.69,17.69,17.67,17.67,457800.0
2014-10-08 09:30:00,17.72,17.8,17.71,17.77,90000.0,17.72,17.8,17.71,17.77,90000.0
2014-10-08 09:40:00,17.76,17.78,17.72,17.77,50400.0,17.76,17.78,17.72,17.77,50400.0
2014-10-08 09:50:00,17.76,17.77,17.67,17.68,59400.0,17.76,17.77,17.67,17.68,59400.0
2014-10-08 10:00:00,17.67,17.7,17.67,17.69,61200.0,17.67,17.7,17.67,17.69,61200.0
2014-10-08 10:10:00,17.68,17.72,17.68,17.68,69600.0,17.68,17.72,17.68,17.68,69600.0
2014-10-08 10:20:00,17.69,17.71,17.67,17.7,70800.0,17.69,17.71,17.67,17.7,70800.0
2014-10-08 10:30:00,17.7,17.71,17.67,17.69,118800.0,17.7,17.71,17.67,17.69,118800.0
2014-10-08 10:40:00,17.69,17.69,17.67,17.68,79800.0,17.69,17.69,17.67,17.68,79800.0
2014-10-08 10:50:00,17.67,17.68,17.62,17.65,138000.0,17.67,17.68,17.62,17.65,138000.0
2014-10-08 11:00:00,17.64,17.65,17.63,17.64,96600.0,17.64,17.65,17.63,17.64,96600.0
2014-10-08 11:10:00,17.64,17.66,17.61,17.61,122400.0,17.64,17.66,17.61,17.61,122400.0
2014-10-08 11:20:00,17.62,17.68,17.61,17.67,94200.0,17.62,17.68,17.61,17.67,94200.0
2014-10-08 11:30:00,17.68,17.69,17.65,17.66,84000.0,17.68,17.69,17.65,17.66,84000.0
2014-10-08 11:40:00,17.65,17.66,17.63,17.64,37200.0,17.65,17.66,17.63,17.64,37200.0
2014-10-08 11:50:00,17.64,17.66,17.63,17.66,88800.0,17.64,17.66,17.63,17.66,88800.0
2014-10-08 12:00:00,17.66,17.67,17.65,17.65,55800.0,17.66,17.67,17.65,17.65,55800.0
2014-10-08 12:10:00,17.66,17.68,17.65,17.68,30600.0,17.66,17.68,17.65,17.68,30600.0
2014-10-08 12:20:00,17.67,17.67,17.64,17.65,21600.0,17.67,17.67,17.64,17.65,21600.0
2014-10-08 12:30:00,17.65,17.66,17.63,17.64,51600.0,17.65,17.66,17.63,17.64,51600.0
2014-10-08 12:40:00,17.65,17.65,17.63,17.63,47400.0,17.65,17.65,17.63,17.63,47400.0
2014-10-08 12:50:00,17.63,17.64,17.62,17.64,64200.0,17.63,17.64,17.62,17.64,64200.0
2014-10-08 13:00:00,17.65,17.67,17.64,17.67,34800.0,17.65,17.67,17.64,17.67,34800.0
2014-10-08 13:10:00,17.66,17.67,17.65,17.65,38400.0,17.66,17.67,17.65,17.65,38400.0
2014-10-08 13:20:00,17.65,17.67,17.65,17.65,23400.0,17.65,17.67,17.65,17.65,23400.0
2014-10-08 13:30:00,17.64,17.65,17.63,17.65,26400.0,17.64,17.65,17.63,17.65,26400.0
2014-10-08 13:40:00,17.64,17.68,17.64,17.67,79800.0,17.64,17.68,17.64,17.67,79800.0
2014-10-08 13:50:00,17.68,17.72,17.68,17.71,77400.0,17.68,17.72,17.68,17.71,77400.0
2014-10-08 14:00:00,17.71,17.77,17.71,17.75,78600.0,17.71,17.77,17.71,17.75,78600.0
2014-10-08 14:10:00,17.75,17.77,17.74,17.75,229200.0,17.75,17.77,17.74,17.75,229200.0
2014-10-08 14:20:00,17.75,17.77,17.75,17.77,195600.0,17.75,17.77,17.75,17.77,195600.0
2014-10-08 14:30:00,17.77,17.78,17.76,17.77,124200.0,17.77,17.78,17.76,17.77,124200.0
2014-10-08 14:40:00,17.78,17.78,17.74,17.74,118200.0,17.78,17.78,17.74,17.74,118200.0
2014-10-08 14:50:00,17.74,17.75,17.73,17.74,171000.0,17.74,17.75,17.73,17.74,171000.0
2014-10-08 15:00:00,17.73,17.74,17.72,17.73,241200.0,17.73,17.74,17.72,17.73,241200.0
2014-10-08 15:10:00,17.73,17.74,17.72,17.73,129600.0,17.73,17.74,17.72,17.73,129600.0
2014-10-08 15:20:00,17.73,17.77,17.72,17.76,106800.0,17.73,17.77,17.72,17.76,106800.0
2014-10-08 15:30:00,17.76,17.76,17.75,17.75,123000.0,17.76,17.76,17.75,17.75,123000.0
2014-10-08 15:40:00,17.75,17.78,17.75,17.78,387000.0,17.75,17.78,17.75,17.78,387000.0
2014-10-08 15:50:00,17.77,17.79,17.76,17.78,295800.0,17.77,17.79,17.76,17.78,295800.0
2014-10-09 09:30:00,17.81,17.88,17.8,17.85,88200.0,17.81,17.88,17.8,17.85,88200.0
2014-10-09 09:40:00,17.89,17.93,17.86,17.9,111600.0,17.89,17.93,17.86,17.9,111600.0
2014-10-09 09:50:00,17.9,17.91,17.88,17.91,120600.0,17.9,17.91,17.88,17.91,120600.0
2014-10-09 10:00:00,17.91,17.93,17.89,17.91,48000.0,17.91,17.93,17.89,17.91,48000.0
2014-10-09 10:10:00,17.91,17.98,17.9,17.98,90000.0,17.91,17.98,17.9,17.98,90000.0
2014-10-09 10:20:00,17.98,18.01,17.97,18.0,99600.0,17.98,18.01,17.97,18.0,99600.0
2014-10-09 10:30:00,18.0,18.0,17.93,17.93,121200.0,18.0,18.0,17.93,17.93,121200.0
2014-10-09 10:40:00,17.93,17.95,17.92,17.93,99000.0,17.93,17.95,17.92,17.93,99000.0
2014-10-09 10:50:00,17.93,17.94,17.9,17.93,65400.0,17.93,17.94,17.9,17.93,65400.0
2014-10-09 11:00:00,17.92,17.95,17.92,17.93,106200.0,17.92,17.95,17.92,17.93,106200.0
2014-10-09 11:10:00,17.93,17.96,17.93,17.94,28800.0,17.93,17.96,17.93,17.94,28800.0
2014-10-09 11:20:00,17.94,17.96,17.93,17.93,38400.0,17.94,17.96,17.93,17.93,38400.0
2014-10-09 11:30:00,17.92,17.93,17.89,17.9,62400.0,17.92,17.93,17.89,17.9,62400.0
2014-10-09 11:40:00,17.9,17.9,17.82,17.83,136800.0,17.9,17.9,17.82,17.83,136800.0
2014-10-09 11:50:00,17.82,17.83,17.75,17.79,110400.0,17.82,17.83,17.75,17.79,110400.0
2014-10-09 12:00:00,17.79,17.82,17.78,17.81,76800.0,17.79,17.82,17.78,17.81,76800.0
2014-10-09 12:10:00,17.8,17.83,17.78,17.79,89400.0,17.8,17.83,17.78,17.79,89400.0
2014-10-09 12:20:00,17.8,17.81,17.76,17.77,45000.0,17.8,17.81,17.76,17.77,45000.0
2014-10-09 12:30:00,17.76,17.8,17.75,17.79,46200.0,17.76,17.8,17.75,17.79,46200.0
2014-10-09 12:40:00,17.79,17.8,17.75,17.77,61200.0,17.79,17.8,17.75,17.77,61200.0
2014-10-09 12:50:00,17.77,17.77,17.73,17.75,57600.0,17.77,17.77,17.73,17.75,57600.0
2014-10-09 13:00:00,17.75,17.75,17.71,17.72,55200.0,17.75,17.75,17.71,17.72,55200.0
2014-10-09 13:10:00,17.71,17.72,17.69,17.72,42000.0,17.71,17.72,17.69,17.72,42000.0
2014-10-09 13:20:00,17.72,17.77,17.72,17.75,23400.0,17.72,17.77,17.72,17.75,23400.0
2014-10-09 13:30:00,17.74,17.8,17.74,17.79,75600.0,17.74,17.8,17.74,17.79,75600.0
2014-10-09 13:40:00,17.8,17.81,17.79,17.79,52200.0,17.8,17.81,17.79,17.79,52200.0
2014-10-09 13:50:00,17.8,17.81,17.73,17.74,148800.0,17.8,17.81,17.73,17.74,148800.0
2014-10-09 14:00:00,17.73,17.73,17.71,17.72,61800.0,17.73,17.73,17.71,17.72,61800.0
2014-10-09 14:10:00,17.71,17.72,17.67,17.68,164400.0,17.71,17.72,17.67,17.68,164400.0
2014-10-09 14:20:00,17.68,17.7,17.67,17.68,52200.0,17.68,17.7,17.67,17.68,52200.0
2014-10-09 14:30:00,17.67,17.68,17.65,17.67,126600.0,17.67,17.68,17.65,17.67,126600.0
2014-10-09 14:40:00,17.66,17.7,17.65,17.65,157800.0,17.66,17.7,17.65,17.65,157800.0
2014-10-09 14:50:00,17.65,17.68,17.64,17.65,60600.0,17.65,17.68,17.64,17.65,60600.0
2014-10-09 15:00:00,17.65,17.66,17.63,17.63,131400.0,17.65,17.66,17.63,17.63,131400.0
2014-10-09 15:10:00,17.63,17.67,17.63,17.66,127800.0,17.63,17.67,17.63,17.66,127800.0
2014-10-09 15:20:00,17.66,17.66,17.62,17.63,242400.0,17.66,17.66,17.62,17.63,242400.0
2014-10-09 15:30:00,17.63,17.68,17.62,17.66,142200.0,17.63,17.68,17.62,17.66,142200.0
2014-10-09 15:40:00,17.66,17.68,17.61,17.61,121800.0,17.66,17.68,17.61,17.61,121800.0
2014-10-09 15:50:00,17.61,17.63,17.6,17.6,237000.0,17.61,17.63,17.6,17.6,237000.0
2014-10-10 09:30:00,17.65,17.82,17.63,17.81,159000.0,17.65,17.82,17.63,17.81,159000.0
2014-10-10 09:40:00,17.82,17.91,17.79,17.8,117600.0,17.82,17.91,17.79,17.8,117600.0
2014-10-10 09:50:00,17.82,17.82,17.77,17.81,70200.0,17.82,17.82,17.77,17.81,70200.0
2014-10-10 10:00:00,17.81,17.82,17.74,17.74,240600.0,17.81,17.82,17.74,17.74,240600.0
2014-10-10 10:10:00,17.73,17.75,17.67,17.69,96000.0,17.73,17.75,17.67,17.69,96000.0
2014-10-10 10:20:00,17.69,17.69,17.65,17.66,42600.0,17.69,17.69,17.65,17.66,42600.0
2014-10-10 10:30:00,17.66,17.68,17.63,17.65,66000.0,17.66,17.68,17.63,17.65,66000.0
2014-10-10 10:40:00,17.65,17.66,17.62,17.65,60000.0,17.65,17.66,17.62,17.65,60000.0
2014-10-10 10:50:00,17.64,17.69,17.64,17.68,106200.0,17.64,17.69,17.64,17.68,106200.0
2014-10-10 11:00:00,17.69,17.71,17.67,17.7,47400.0,17.69,17.71,17.67,17.7,47400.0
2014-10-10 11:10:00,17.69,17.71,17.65,17.67,42000.0,17.69,17.71,17.65,17.67,42000.0
2014-10-10 11:20:00,17.68,17.69,17.65,17.68,45600.0,17.68,17.69,17.65,17.68,45600.0
2014-10-10 11:30:00,17.68,17.7,17.68,17.68,28800.0,17.68,17.7,17.68,17.68,28800.0
2014-10-10 11:40:00,17.68,17.68,17.61,17.63,116400.0,17.68,17.68,17.61,17.63,116400.0
2014-10-10 11:50:00,17.63,17.64,17.6,17.6,31200.0,17.63,17.64,17.6,17.6,31200.0
2014-10-10 12:00:00,17.61,17.65,17.6,17.64,29400.0,17.61,17.65,17.6,17.64,29400.0
2014-10-10 12:10:00,17.64,17.67,17.63,17.64,37800.0,17.64,17.67,17.63,17.64,37800.0
2014-10-10 12:20:00,17.64,17.66,17.62,17.64,39000.0,17.64,17.66,17.62,17.64,39000.0
2014-10-10 12:30:00,17.66,17.71,17.64,17.65,85200.0,17.66,17.71,17.64,17.65,85200.0
2014-10-10 12:40:00,17.64,17.66,17.64,17.65,21000.0,17.64,17.66,17.64,17.65,21000.0
2014-10-10 12:50:00,17.64,17.65,17.58,17.58,88800.0,17.64,17.65,17.58,17.58,88800.0
2014-10-10 13:00:00,17.58,17.58,17.55,17.58,49800.0,17.58,17.58,17.55,17.58,49800.0
2014-10-10 13:10:00,17.58,17.59,17.56,17.56,42600.0,17.58,17.59,17.56,17.56,42600.0
2014-10-10 13:20:00,17.57,17.57,17.55,17.57,31800.0,17.57,17.57,17.55,17.57,31800.0
2014-10-10 13:30:00,17.57,17.63,17.56,17.63,60600.0,17.57,17.63,17.56,17.63,60600.0
2014-10-10 13:40:00,17.63,17.65,17.56,17.59,115800.0,17.63,17.65,17.56,17.59,115800.0
2014-10-10 13:50:00,17.57,17.58,17.55,17.57,46200.0,17.57,17.58,17.55,17.57,46200.0
2014-10-10 14:00:00,17.57,17.58,17.54,17.56,59400.0,17.57,17.58,17.54,17.56,59400.0
2014-10-10 14:10:00,17.56,17.57,17.53,17.53,39000.0,17.56,17.57,17.53,17.53,39000.0
2014-10-10 14:20:00,17.54,17.54,17.5,17.52,118200.0,17.54,17.54,17.5,17.52,118200.0
2014-10-10 14:30:00,17.52,17.54,17.51,17.51,46800.0,17.52,17.54,17.51,17.51,46800.0
2014-10-10 14:40:00,17.51,17.51,17.48,17.48,52800.0,17.51,17.51,17.48,17.48,52800.0
2014-10-10 14:50:00,17.49,17.51,17.49,17.49,37200.0,17.49,17.51,17.49,17.49,37200.0
2014-10-10 15:00:00,17.49,17.5,17.45,17.45,73800.0,17.49,17.5,17.45,17.45,73800.0
2014-10-10 15:10:00,17.46,17.49,17.45,17.46,133800.0,17.46,17.49,17.45,17.46,133800.0
2014-10-10 15:20:00,17.45,17.47,17.44,17.45,60600.0,17.45,17.47,17.44,17.45,60600.0
2014-10-10 15:30:00,17.46,17.47,17.44,17.46,60000.0,17.46,17.47,17.44,17.46,60000.0
2014-10-10 15:40:00,17.46,17.47,17.45,17.46,204000.0,17.46,17.47,17.45,17.46,204000.0
2014-10-10 15:50:00,17.46,17.46,17.43,17.43,240000.0,17.46,17.46,17.43,17.43,240000.0
2014-10-13 09:30:00,17.46,17.51,17.38,17.48,133800.0,17.46,17.51,17.38,17.48,133800.0
2014-10-13 09:40:00,17.48,17.58,17.47,17.52,129600.0,17.48,17.58,17.47,17.52,129600.0
2014-10-13 09:50:00,17.52,17.53,17.41,17.46,79200.0,17.52,17.53,17.41,17.46,79200.0
2014-10-13 10:00:00,17.47,17.49,17.42,17.44,57000.0,17.47,17.49,17.42,17.44,57000.0
2014-10-13 10:10:00,17.42,17.45,17.35,17.35,83400.0,17.42,17.45,17.35,17.35,83400.0
2014-10-13 10:20:00,17.36,17.37,17.22,17.24,360600.0,17.36,17.37,17.22,17.24,360600.0
2014-10-13 10:30:00,17.24,17.32,17.24,17.32,94800.0,17.24,17.32,17.24,17.32,94800.0
2014-10-13 10:40:00,17.32,17.32,17.27,17.27,67800.0,17.32,17.32,17.27,17.27,67800.0
2014-10-13 10:50:00,17.29,17.32,17.27,17.31,56400.0,17.29,17.32,17.27,17.31,56400.0
2014-10-13 11:00:00,17.31,17.37,17.31,17.36,156600.0,17.31,17.37,17.31,17.36,156600.0
2014-10-13 11:10:00,17.36,17.36,17.33,17.35,160200.0,17.36,17.36,17.33,17.35,160200.0
2014-10-13 11:20:00,17.35,17.39,17.35,17.38,61200.0,17.35,17.39,17.35,17.38,61200.0
2014-10-13 11:30:00,17.37,17.42,17.35,17.36,73800.0,17.37,17.42,17.35,17.36,73800.0
2014-10-13 11:40:00,17.36,17.45,17.36,17.43,74400.0,17.36,17.45,17.36,17.43,74400.0
2014-10-13 11:50:00,17.43,17.43,17.39,17.39,32400.0,17.43,17.43,17.39,17.39,32400.0
2014-10-13 12:00:00,17.39,17.41,17.37,17.37,45000.0,17.39,17.41,17.37,17.37,45000.0
2014-10-13 12:10:00,17.38,17.42,17.38,17.42,31800.0,17.38,17.42,17.38,17.42,31800.0
2014-10-13 12:20:00,17.42,17.48,17.41,17.48,33000.0,17.42,17.48,17.41,17.48,33000.0
2014-10-13 12:30:00,17.49,17.5,17.48,17.48,38400.0,17.49,17.5,17.48,17.48,38400.0
2014-10-13 12:40:00,17.48,17.5,17.47,17.47,24000.0,17.48,17.5,17.47,17.47,24000.0
2014-10-13 12:50:00,17.47,17.48,17.46,17.47,23400.0,17.47,17.48,17.46,17.47,23400.0
2014-10-13 13:00:00,17.47,17.49,17.47,17.48,30000.0,17.47,17.49,17.47,17.48,30000.0
2014-10-13 13:10:00,17.47,17.47,17.41,17.43,34800.0,17.47,17.47,17.41,17.43,34800.0
2014-10-13 13:20:00,17.44,17.48,17.43,17.48,28200.0,17.44,17.48,17.43,17.48,28200.0
2014-10-13 13:30:00,17.48,17.5,17.46,17.49,39600.0,17.48,17.5,17.46,17.49,39600.0
2014-10-13 13:40:00,17.48,17.5,17.46,17.47,40800.0,17.48,17.5,17.46,17.47,40800.0
2014-10-13 13:50:00,17.48,17.48,17.42,17.43,40800.0,17.48,17.48,17.42,17.43,40800.0
2014-10-13 14:00:00,17.45,17.47,17.42,17.47,54600.0,17.45,17.47,17.42,17.47,54600.0
2014-10-13 14:10:00,17.47,17.47,17.43,17.44,45600.0,17.47,17.47,17.43,17.44,45600.0
2014-10-13 14:20:00,17.43,17.48,17.43,17.48,79800.0,17.43,17.48,17.43,17.48,79800.0
2014-10-13 14:30:00,17.47,17.47,17.43,17.44,63000.0,17.47,17.47,17.43,17.44,63000.0
2014-10-13 14:40:00,17.43,17.44,17.42,17.43,33600.0,17.43,17.44,17.42,17.43,33600.0
2014-10-13 14:50:00,17.43,17.44,17.38,17.39,54000.0,17.43,17.44,17.38,17.39,54000.0
2014-10-13 15:00:00,17.39,17.4,17.37,17.38,46200.0,17.39,17.4,17.37,17.38,46200.0
2014-10-13 15:10:00,17.38,17.39,17.35,17.35,64800.0,17.38,17.39,17.35,17.35,64800.0
2014-10-13 15:20:00,17.36,17.37,17.35,17.36,84000.0,17.36,17.37,17.35,17.36,84000.0
2014-10-13 15:30:00,17.35,17.36,17.24,17.26,118800.0,17.35,17.36,17.24,17.26,118800.0
2014-10-13 15:40:00,17.26,17.3,17.24,17.25,209400.0,17.26,17.3,17.24,17.25,209400.0
2014-10-13 15:50:00,17.25,17.27,17.2,17.22,460200.0,17.25,17.27,17.2,17.22,460200.0
2014-10-14 09:30:00,17.33,17.47,17.33,17.42,125400.0,17.33,17.47,17.33,17.42,125400.0
2014-10-14 09:40:00,17.44,17.49,17.36,17.39,73800.0,17.44,17.49,17.36,17.39,73800.0
2014-10-14 09:50:00,17.39,17.39,17.21,17.23,113400.0,17.39,17.39,17.21,17.23,113400.0
2014-10-14 10:00:00,17.22,17.34,17.22,17.34,100800.0,17.22,17.34,17.22,17.34,100800.0
2014-10-14 10:10:00,17.36,17.41,17.35,17.36,91200.0,17.36,17.41,17.35,17.36,91200.0
2014-10-14 10:20:00,17.37,17.44,17.35,17.42,57000.0,17.37,17.44,17.35,17.42,57000.0
2014-10-14 10:30:00,17.43,17.46,17.39,17.45,47400.0,17.43,17.46,17.39,17.45,47400.0
2014-10-14 10:40:00,17.45,17.48,17.43,17.48,69000.0,17.45,17.48,17.43,17.48,69000.0
2014-10-14 10:50:00,17.48,17.49,17.42,17.42,67800.0,17.48,17.49,17.42,17.42,67800.0
2014-10-14 11:00:00,17.43,17.45,17.42,17.45,90000.0,17.43,17.45,17.42,17.45,90000.0
2014-10-14 11:10:00,17.45,17.49,17.45,17.48,69000.0,17.45,17.49,17.45,17.48,69000.0
2014-10-14 11:20:00,17.49,17.49,17.43,17.44,38400.0,17.49,17.49,17.43,17.44,38400.0
2014-10-14 11:30:00,17.45,17.46,17.43,17.46,58200.0,17.45,17.46,17.43,17.46,58200.0
2014-10-14 11:40:00,17.46,17.47,17.45,17.46,175800.0,17.46,17.47,17.45,17.46,175800.0
2014-10-14 11:50:00,17.47,17.47,17.43,17.44,45600.0,17.47,17.47,17.43,17.44,45600.0
2014-10-14 12:00:00,17.45,17.49,17.44,17.49,31800.0,17.45,17.49,17.44,17.49,31800.0
2014-10-14 12:10:00,17.49,17.49,17.43,17.43,54600.0,17.49,17.49,17.43,17.43,54600.0
2014-10-14 12:20:00,17.44,17.45,17.37,17.37,43200.0,17.44,17.45,17.37,17.37,43200.0
2014-10-14 12:30:00,17.37,17.37,17.29,17.3,70800.0,17.37,17.37,17.29,17.3,70800.0
2014-10-14 12:40:00,17.28,17.31,17.25,17.29,187800.0,17.28,17.31,17.25,17.29,187800.0
2014-10-14 12:50:00,17.3,17.32,17.24,17.24,53400.0,17.3,17.32,17.24,17.24,53400.0
2014-10-14 13:00:00,17.24,17.24,17.2,17.22,90600.0,17.24,17.24,17.2,17.22,90600.0
2014-10-14 13:10:00,17.22,17.25,17.21,17.24,88800.0,17.22,17.25,17.21,17.24,88800.0
2014-10-14 13:20:00,17.24,17.24,17.15,17.16,215400.0,17.24,17.24,17.15,17.16,215400.0
2014-10-14 13:30:00,17.15,17.18,17.15,17.16,69600.0,17.15,17.18,17.15,17.16,69600.0
2014-10-14 13:40:00,17.17,17.18,17.15,17.17,78600.0,17.17,17.18,17.15,17.17,78600.0
2014-10-14 13:50:00,17.17,17.19,17.16,17.18,82200.0,17.17,17.19,17.16,17.18,82200.0
2014-10-14 14:00:00,17.17,17.19,17.17,17.17,59400.0,17.17,17.19,17.17,17.17,59400.0
2014-10-14 14:10:00,17.17,17.19,17.1,17.11,270600.0,17.17,17.19,17.1,17.11,270600.0
2014-10-14 14:20:00,17.13,17.15,17.11,17.11,71400.0,17.13,17.15,17.11,17.11,71400.0
2014-10-14 14:30:00,17.12,17.13,17.06,17.06,116400.0,17.12,17.13,17.06,17.06,116400.0
2014-10-14 14:40:00,17.08,17.1,17.06,17.06,118800.0,17.08,17.1,17.06,17.06,118800.0
2014-10-14 14:50:00,17.06,17.07,16.97,17.0,197400.0,17.06,17.07,16.97,17.0,197400.0
2014-10-14 15:00:00,17.0,17.03,16.99,17.02,133200.0,17.0,17.03,16.99,17.02,133200.0
2014-10-14 15:10:00,17.03,17.05,17.02,17.04,199200.0,17.03,17.05,17.02,17.04,199200.0
2014-10-14 15:20:00,17.04,17.04,16.99,17.02,198600.0,17.04,17.04,16.99,17.02,198600.0
2014-10-14 15:30:00,17.02,17.05,17.0,17.04,179400.0,17.02,17.05,17.0,17.04,179400.0
2014-10-14 15:40:00,17.04,17.1,17.04,17.1,380400.0,17.04,17.1,17.04,17.1,380400.0
2014-10-14 15:50:00,17.1,17.11,17.05,17.08,720000.0,17.1,17.11,17.05,17.08,720000.0
2014-10-15 09:30:00,16.9,16.96,16.73,16.76,127800.0,16.9,16.96,16.73,16.76,127800.0
2014-10-15 09:40:00,16.77,16.84,16.58,16.83,329400.0,16.77,16.84,16.58,16.83,329400.0
2014-10-15 09:50:00,16.84,16.84,16.74,16.81,275400.0,16.84,16.84,16.74,16.81,275400.0
2014-10-15 10:00:00,16.81,16.89,16.77,16.83,225600.0,16.81,16.89,16.77,16.83,225600.0
2014-10-15 10:10:00,16.84,16.85,16.81,16.85,195000.0,16.84,16.85,16.81,16.85,195000.0
2014-10-15 10:20:00,16.85,16.87,16.8,16.82,144000.0,16.85,16.87,16.8,16.82,144000.0
2014-10-15 10:30:00,16.82,16.82,16.75,16.79,76800.0,16.82,16.82,16.75,16.79,76800.0
2014-10-15 10:40:00,16.8,16.82,16.76,16.8,79800.0,16.8,16.82,16.76,16.8,79800.0
2014-10-15 10:50:00,16.8,16.83,16.78,16.8,78000.0,16.8,16.83,16.78,16.8,78000.0
2014-10-15 11:00:00,16.82,16.89,16.8,16.85,133200.0,16.82,16.89,16.8,16.85,133200.0
2014-10-15 11:10:00,16.86,16.87,16.75,16.77,50400.0,16.86,16.87,16.75,16.77,50400.0
2014-10-15 11:20:00,16.76,16.77,16.71,16.73,63600.0,16.76,16.77,16.71,16.73,63600.0
2014-10-15 11:30:00,16.75,16.76,16.67,16.7,124800.0,16.75,16.76,16.67,16.7,124800.0
2014-10-15 11:40:00,16.7,16.7,16.67,16.7,78600.0,16.7,16.7,16.67,16.7,78600.0
2014-10-15 11:50:00,16.7,16.77,16.68,16.73,100800.0,16.7,16.77,16.68,16.73,100800.0
2014-10-15 12:00:00,16.73,16.73,16.68,16.71,82200.0,16.73,16.73,16.68,16.71,82200.0
2014-10-15 12:10:00,16.71,16.73,16.67,16.68,102000.0,16.71,16.73,16.67,16.68,102000.0
2014-10-15 12:20:00,16.68,16.72,16.68,16.7,147000.0,16.68,16.72,16.68,16.7,147000.0
2014-10-15 12:30:00,16.7,16.72,16.68,16.69,79800.0,16.7,16.72,16.68,16.69,79800.0
2014-10-15 12:40:00,16.69,16.72,16.68,16.71,67200.0,16.69,16.72,16.68,16.71,67200.0
2014-10-15 12:50:00,16.71,16.72,16.67,16.67,79200.0,16.71,16.72,16.67,16.67,79200.0
2014-10-15 13:00:00,16.67,16.71,16.63,16.7,136200.0,16.67,16.71,16.63,16.7,136200.0
2014-10-15 13:10:00,16.7,16.7,16.57,16.57,217200.0,16.7,16.7,16.57,16.57,217200.0
2014-10-15 13:20:00,16.57,16.58,16.48,16.5,108600.0,16.57,16.58,16.48,16.5,108600.0
2014-10-15 13:30:00,16.51,16.57,16.51,16.57,96600.0,16.51,16.57,16.51,16.57,96600.0
2014-10-15 13:40:00,16.57,16.68,16.56,16.68,98400.0,16.57,16.68,16.56,16.68,98400.0
2014-10-15 13:50:00,16.67,16.71,16.66,16.67,134400.0,16.67,16.71,16.66,16.67,134400.0
2014-10-15 14:00:00,16.67,16.67,16.58,16.58,91200.0,16.67,16.67,16.58,16.58,91200.0
2014-10-15 14:10:00,16.58,16.67,16.58,16.66,90600.0,16.58,16.67,16.58,16.66,90600.0
2014-10-15 14:20:00,16.65,16.68,16.56,16.57,200400.0,16.65,16.68,16.56,16.57,200400.0
2014-10-15 14:30:00,16.57,16.62,16.57,16.59,198600.0,16.57,16.62,16.57,16.59,198600.0
2014-10-15 14:40:00,16.6,16.6,16.55,16.57,100200.0,16.6,16.6,16.55,16.57,100200.0
2014-10-15 14:50:00,16.58,16.6,16.56,16.59,167400.0,16.58,16.6,16.56,16.59,167400.0
2014-10-15 15:00:00,16.59,16.62,16.56,16.62,223200.0,16.59,16.62,16.56,16.62,223200.0
2014-10-15 15:10:00,16.62,16.66,16.57,16.59,189000.0,16.62,16.66,16.57,16.59,189000.0
2014-10-15 15:20:00,16.59,16.68,16.56,16.67,196200.0,16.59,16.68,16.56,16.67,196200.0
2014-10-15 15:30:00,16.68,16.71,16.64,16.68,369600.0,16.68,16.71,16.64,16.68,369600.0
2014-10-15 15:40:00,16.68,16.69,16.63,16.65,610200.0,16.68,16.69,16.63,16.65,610200.0
2014-10-15 15:50:00,16.65,16.71,16.64,16.67,475800.0,16.65,16.71,16.64,16.67,475800.0
2014-10-16 09:30:00,16.36,16.51,16.22,16.49,410400.0,16.36,16.51,16.22,16.49,410400.0
2014-10-16 09:40:00,16.49,16.51,16.43,16.46,259200.0,16.49,16.51,16.43,16.46,259200.0
2014-10-16 09:50:00,16.46,16.5,16.42,16.43,387600.0,16.46,16.5,16.42,16.43,387600.0
2014-10-16 10:00:00,16.42,16.43,16.37,16.37,222000.0,16.42,16.43,16.37,16.37,222000.0
2014-10-16 10:10:00,16.36,16.36,16.18,16.21,259800.0,16.36,16.36,16.18,16.21,259800.0
2014-10-16 10:20:00,16.21,16.37,16.2,16.29,272400.0,16.21,16.37,16.2,16.29,272400.0
2014-10-16 10:30:00,16.28,16.39,16.28,16.32,103800.0,16.28,16.39,16.28,16.32,103800.0
2014-10-16 10:40:00,16.33,16.33,16.26,16.27,367800.0,16.33,16.33,16.26,16.27,367800.0
2014-10-16 10:50:00,16.27,16.29,16.23,16.23,85200.0,16.27,16.29,16.23,16.23,85200.0
2014-10-16 11:00:00,16.23,16.24,16.2,16.21,194400.0,16.23,16.24,16.2,16.21,194400.0
2014-10-16 11:10:00,16.21,16.33,16.21,16.32,245400.0,16.21,16.33,16.21,16.32,245400.0
2014-10-16 11:20:00,16.32,16.36,16.31,16.32,106200.0,16.32,16.36,16.31,16.32,106200.0
2014-10-16 11:30:00,16.32,16.34,16.3,16.31,85800.0,16.32,16.34,16.3,16.31,85800.0
2014-10-16 11:40:00,16.31,16.35,16.29,16.3,83400.0,16.31,16.35,16.29,16.3,83400.0
2014-10-16 11:50:00,16.29,16.33,16.27,16.29,72600.0,16.29,16.33,16.27,16.29,72600.0
2014-10-16 12:00:00,16.29,16.36,16.28,16.35,67200.0,16.29,16.36,16.28,16.35,67200.0
2014-10-16 12:10:00,16.34,16.35,16.3,16.32,107400.0,16.34,16.35,16.3,16.32,107400.0
2014-10-16 12:20:00,16.33,16.35,16.3,16.33,85200.0,16.33,16.35,16.3,16.33,85200.0
2014-10-16 12:30:00,16.33,16.33,16.29,16.33,63600.0,16.33,16.33,16.29,16.33,63600.0
2014-10-16 12:40:00,16.32,16.36,16.31,16.34,109200.0,16.32,16.36,16.31,16.34,109200.0
2014-10-16 12:50:00,16.34,16.35,16.33,16.34,145800.0,16.34,16.35,16.33,16.34,145800.0
2014-10-16 13:00:00,16.33,16.39,16.33,16.37,130200.0,16.33,16.39,16.33,16.37,130200.0
2014-10-16 13:10:00,16.37,16.4,16.37,16.38,76800.0,16.37,16.4,16.37,16.38,76800.0
2014-10-16 13:20:00,16.38,16.41,16.36,16.37,132000.0,16.38,16.41,16.36,16.37,132000.0
2014-10-16 13:30:00,16.37,16.41,16.36,16.41,85200.0,16.37,16.41,16.36,16.41,85200.0
2014-10-16 13:40:00,16.4,16.42,16.39,16.41,101400.0,16.4,16.42,16.39,16.41,101400.0
2014-10-16 13:50:00,16.41,16.41,16.31,16.34,90600.0,16.41,16.41,16.31,16.34,90600.0
2014-10-16 14:00:00,16.34,16.39,16.33,16.36,159600.0,16.34,16.39,16.33,16.36,159600.0
2014-10-16 14:10:00,16.36,16.38,16.33,16.36,99000.0,16.36,16.38,16.33,16.36,99000.0
2014-10-16 14:20:00,16.34,16.37,16.31,16.36,58800.0,16.34,16.37,16.31,16.36,58800.0
2014-10-16 14:30:00,16.35,16.39,16.34,16.37,88200.0,16.35,16.39,16.34,16.37,88200.0
2014-10-16 14:40:00,16.38,16.38,16.3,16.31,79200.0,16.38,16.38,16.3,16.31,79200.0
2014-10-16 14:50:00,16.31,16.34,16.3,16.32,94200.0,16.31,16.34,16.3,16.32,94200.0
2014-10-16 15:00:00,16.31,16.32,16.27,16.31,81000.0,16.31,16.32,16.27,16.31,81000.0
2014-10-16 15:10:00,16.32,16.37,16.31,16.33,140400.0,16.32,16.37,16.31,16.33,140400.0
2014-10-16 15:20:00,16.33,16.35,16.32,16.33,142200.0,16.33,16.35,16.32,16.33,142200.0
2014-10-16 15:30:00,16.33,16.35,16.32,16.32,294600.0,16.33,16.35,16.32,16.32,294600.0
2014-10-16 15:40:00,16.32,16.36,16.32,16.35,198600.0,16.32,16.36,16.32,16.35,198600.0
2014-10-16 15:50:00,16.36,16.39,16.33,16.33,427200.0,16.36,16.39,16.33,16.33,427200.0
2014-10-17 09:30:00,16.47,16.59,16.38,16.46,267600.0,16.47,16.59,16.38,16.46,267600.0
2014-10-17 09:40:00,16.43,16.47,16.41,16.43,126000.0,16.43,16.47,16.41,16.43,126000.0
2014-10-17 09:50:00,16.45,16.49,16.42,16.42,88200.0,16.45,16.49,16.42,16.42,88200.0
2014-10-17 10:00:00,16.43,16.47,16.4,16.47,205200.0,16.43,16.47,16.4,16.47,205200.0
2014-10-17 10:10:00,16.47,16.5,16.46,16.5,207600.0,16.47,16.5,16.46,16.5,207600.0
2014-10-17 10:20:00,16.5,16.53,16.49,16.52,382800.0,16.5,16.53,16.49,16.52,382800.0
2014-10-17 10:30:00,16.53,16.55,16.51,16.52,109800.0,16.53,16.55,16.51,16.52,109800.0
2014-10-17 10:40:00,16.5,16.57,16.5,16.57,132000.0,16.5,16.57,16.5,16.57,132000.0
2014-10-17 10:50:00,16.57,16.61,16.54,16.58,541200.0,16.57,16.61,16.54,16.58,541200.0
2014-10-17 11:00:00,16.58,16.68,16.58,16.68,51000.0,16.58,16.68,16.58,16.68,51000.0
2014-10-17 11:10:00,16.69,16.73,16.69,16.71,81600.0,16.69,16.73,16.69,16.71,81600.0
2014-10-17 11:20:00,16.71,16.72,16.7,16.71,47400.0,16.71,16.72,16.7,16.71,47400.0
2014-10-17 11:30:00,16.71,16.72,16.7,16.7,60600.0,16.71,16.72,16.7,16.7,60600.0
2014-10-17 11:40:00,16.7,16.71,16.68,16.7,56400.0,16.7,16.71,16.68,16.7,56400.0
2014-10-17 11:50:00,16.7,16.71,16.69,16.69,45600.0,16.7,16.71,16.69,16.69,45600.0
2014-10-17 12:00:00,16.69,16.72,16.69,16.72,58200.0,16.69,16.72,16.69,16.72,58200.0
2014-10-17 12:10:00,16.71,16.71,16.65,16.65,70200.0,16.71,16.71,16.65,16.65,70200.0
2014-10-17 12:20:00,16.66,16.71,16.66,16.71,40200.0,16.66,16.71,16.66,16.71,40200.0
2014-10-17 12:30:00,16.71,16.72,16.69,16.72,52200.0,16.71,16.72,16.69,16.72,52200.0
2014-10-17 12:40:00,16.71,16.74,16.7,16.73,46800.0,16.71,16.74,16.7,16.73,46800.0
2014-10-17 12:50:00,16.73,16.73,16.69,16.7,58800.0,16.73,16.73,16.69,16.7,58800.0
2014-10-17 13:00:00,16.7,16.72,16.67,16.68,61200.0,16.7,16.72,16.67,16.68,61200.0
2014-10-17 13:10:00,16.68,16.68,16.64,16.67,57600.0,16.68,16.68,16.64,16.67,57600.0
2014-10-17 13:20:00,16.67,16.67,16.66,16.66,42600.0,16.67,16.67,16.66,16.66,42600.0
2014-10-17 13:30:00,16.65,16.65,16.6,16.62,187200.0,16.65,16.65,16.6,16.62,187200.0
2014-10-17 13:40:00,16.62,16.63,16.6,16.6,43200.0,16.62,16.63,16.6,16.6,43200.0
2014-10-17 13:50:00,16.6,16.62,16.57,16.58,96000.0,16.6,16.62,16.57,16.58,96000.0
2014-10-17 14:00:00,16.59,16.59,16.51,16.52,95400.0,16.59,16.59,16.51,16.52,95400.0
2014-10-17 14:10:00,16.52,16.58,16.52,16.52,422400.0,16.52,16.58,16.52,16.52,422400.0
2014-10-17 14:20:00,16.52,16.53,16.49,16.51,246000.0,16.52,16.53,16.49,16.51,246000.0
2014-10-17 14:30:00,16.51,16.53,16.48,16.49,114600.0,16.51,16.53,16.48,16.49,114600.0
2014-10-17 14:40:00,16.5,16.53,16.5,16.51,109200.0,16.5,16.53,16.5,16.51,109200.0
2014-10-17 14:50:00,16.5,16.52,16.49,16.51,87000.0,16.5,16.52,16.49,16.51,87000.0
2014-10-17 15:00:00,16.51,16.51,16.47,16.5,90000.0,16.51,16.51,16.47,16.5,90000.0
2014-10-17 15:10:00,16.5,16.51,16.48,16.49,184800.0,16.5,16.51,16.48,16.49,184800.0
2014-10-17 15:20:00,16.48,16.51,16.48,16.51,112200.0,16.48,16.51,16.48,16.51,112200.0
2014-10-17 15:30:00,16.51,16.52,16.5,16.51,150600.0,16.51,16.52,16.5,16.51,150600.0
2014-10-17 15:40:00,16.5,16.56,16.5,16.54,236400.0,16.5,16.56,16.5,16.54,236400.0
2014-10-17 15:50:00,16.54,16.54,16.49,16.5,540000.0,16.54,16.54,16.49,16.5,540000.0
2014-10-20 09:30:00,16.51,16.52,16.45,16.5,183600.0,16.51,16.52,16.45,16.5,183600.0
2014-10-20 09:40:00,16.51,16.52,16.49,16.51,130200.0,16.51,16.52,16.49,16.51,130200.0
2014-10-20 09:50:00,16.51,16.53,16.47,16.52,167400.0,16.51,16.53,16.47,16.52,167400.0
2014-10-20 10:00:00,16.53,16.53,16.48,16.49,201000.0,16.53,16.53,16.48,16.49,201000.0
2014-10-20 10:10:00,16.49,16.57,16.49,16.57,173400.0,16.49,16.57,16.49,16.57,173400.0
2014-10-20 10:20:00,16.58,16.64,16.58,16.62,96000.0,16.58,16.64,16.58,16.62,96000.0
2014-10-20 10:30:00,16.61,16.62,16.58,16.58,176400.0,16.61,16.62,16.58,16.58,176400.0
2014-10-20 10:40:00,16.59,16.59,16.56,16.57,145800.0,16.59,16.59,16.56,16.57,145800.0
2014-10-20 10:50:00,16.57,16.6,16.56,16.58,160800.0,16.57,16.6,16.56,16.58,160800.0
2014-10-20 11:00:00,16.58,16.6,16.57,16.6,96000.0,16.58,16.6,16.57,16.6,96000.0
2014-10-20 11:10:00,16.59,16.68,16.57,16.68,70200.0,16.59,16.68,16.57,16.68,70200.0
2014-10-20 11:20:00,16.68,16.7,16.66,16.68,73800.0,16.68,16.7,16.66,16.68,73800.0
2014-10-20 11:30:00,16.68,16.72,16.66,16.71,85800.0,16.68,16.72,16.66,16.71,85800.0
2014-10-20 11:40:00,16.71,16.76,16.71,16.76,60600.0,16.71,16.76,16.71,16.76,60600.0
2014-10-20 11:50:00,16.75,16.78,16.74,16.76,111600.0,16.75,16.78,16.74,16.76,111600.0
2014-10-20 12:00:00,16.77,16.82,16.76,16.82,55800.0,16.77,16.82,16.76,16.82,55800.0
2014-10-20 12:10:00,16.82,16.88,16.82,16.86,63000.0,16.82,16.88,16.82,16.86,63000.0
2014-10-20 12:20:00,16.86,16.87,16.85,16.86,75000.0,16.86,16.87,16.85,16.86,75000.0
2014-10-20 12:30:00,16.86,16.86,16.82,16.86,69600.0,16.86,16.86,16.82,16.86,69600.0
2014-10-20 12:40:00,16.86,16.88,16.86,16.88,74400.0,16.86,16.88,16.86,16.88,74400.0
2014-10-20 12:50:00,16.89,16.91,16.88,16.89,63000.0,16.89,16.91,16.88,16.89,63000.0
2014-10-20 13:00:00,16.89,16.89,16.86,16.87,86400.0,16.89,16.89,16.86,16.87,86400.0
2014-10-20 13:10:00,16.88,16.92,16.88,16.92,57000.0,16.88,16.92,16.88,16.92,57000.0
2014-10-20 13:20:00,16.92,16.94,16.9,16.93,59400.0,16.92,16.94,16.9,16.93,59400.0
2014-10-20 13:30:00,16.93,16.93,16.89,16.9,90600.0,16.93,16.93,16.89,16.9,90600.0
2014-10-20 13:40:00,16.9,16.9,16.88,16.88,58800.0,16.9,16.9,16.88,16.88,58800.0
2014-10-20 13:50:00,16.87,16.88,16.85,16.85,60000.0,16.87,16.88,16.85,16.85,60000.0
2014-10-20 14:00:00,16.86,16.92,16.86,16.91,63000.0,16.86,16.92,16.86,16.91,63000.0
2014-10-20 14:10:00,16.91,16.92,16.89,16.89,56400.0,16.91,16.92,16.89,16.89,56400.0
2014-10-20 14:20:00,16.89,16.9,16.87,16.87,73200.0,16.89,16.9,16.87,16.87,73200.0
2014-10-20 14:30:00,16.87,16.89,16.87,16.89,42000.0,16.87,16.89,16.87,16.89,42000.0
2014-10-20 14:40:00,16.89,16.9,16.88,16.89,68400.0,16.89,16.9,16.88,16.89,68400.0
2014-10-20 14:50:00,16.89,16.89,16.88,16.89,59400.0,16.89,16.89,16.88,16.89,59400.0
2014-10-20 15:00:00,16.89,16.93,16.89,16.91,122400.0,16.89,16.93,16.89,16.91,122400.0
2014-10-20 15:10:00,16.91,16.93,16.91,16.92,61200.0,16.91,16.93,16.91,16.92,61200.0
2014-10-20 15:20:00,16.92,16.92,16.9,16.92,99000.0,16.92,16.92,16.9,16.92,99000.0
2014-10-20 15:30:00,16.92,16.94,16.92,16.93,109200.0,16.92,16.94,16.92,16.93,109200.0
2014-10-20 15:40:00,16.92,16.97,16.92,16.96,336000.0,16.92,16.97,16.92,16.96,336000.0
2014-10-20 15:50:00,16.96,16.99,16.96,16.98,337200.0,16.96,16.99,16.96,16.98,337200.0
2014-10-21 09:30:00,17.04,17.3,17.04,17.3,235800.0,17.04,17.3,17.04,17.3,235800.0
2014-10-21 09:40:00,17.27,17.32,17.21,17.3,156600.0,17.27,17.32,17.21,17.3,156600.0
2014-10-21 09:50:00,17.32,17.34,17.28,17.34,154800.0,17.32,17.34,17.28,17.34,154800.0
2014-10-21 10:00:00,17.33,17.37,17.3,17.37,72600.0,17.33,17.37,17.3,17.37,72600.0
2014-10-21 10:10:00,17.37,17.4,17.34,17.36,172200.0,17.37,17.4,17.34,17.36,172200.0
2014-10-21 10:20:00,17.37,17.38,17.35,17.36,100200.0,17.37,17.38,17.35,17.36,100200.0
2014-10-21 10:30:00,17.36,17.38,17.34,17.36,142200.0,17.36,17.38,17.34,17.36,142200.0
2014-10-21 10:40:00,17.36,17.38,17.34,17.34,136200.0,17.36,17.38,17.34,17.34,136200.0
2014-10-21 10:50:00,17.34,17.35,17.33,17.33,48000.0,17.34,17.35,17.33,17.33,48000.0
2014-10-21 11:00:00,17.33,17.38,17.33,17.38,78000.0,17.33,17.38,17.33,17.38,78000.0
2014-10-21 11:10:00,17.37,17.39,17.35,17.36,93600.0,17.37,17.39,17.35,17.36,93600.0
2014-10-21 11:20:00,17.36,17.41,17.36,17.4,106800.0,17.36,17.41,17.36,17.4,106800.0
2014-10-21 11:30:00,17.41,17.47,17.41,17.45,81600.0,17.41,17.47,17.41,17.45,81600.0
2014-10-21 11:40:00,17.44,17.47,17.44,17.44,49200.0,17.44,17.47,17.44,17.44,49200.0
2014-10-21 11:50:00,17.43,17.45,17.42,17.44,44400.0,17.43,17.45,17.42,17.44,44400.0
2014-10-21 12:00:00,17.44,17.47,17.44,17.46,36600.0,17.44,17.47,17.44,17.46,36600.0
2014-10-21 12:10:00,17.46,17.49,17.46,17.48,24000.0,17.46,17.49,17.46,17.48,24000.0
2014-10-21 12:20:00,17.47,17.49,17.47,17.49,53400.0,17.47,17.49,17.47,17.49,53400.0
2014-10-21 12:30:00,17.49,17.49,17.46,17.46,24600.0,17.49,17.49,17.46,17.46,24600.0
2014-10-21 12:40:00,17.46,17.46,17.43,17.44,43800.0,17.46,17.46,17.43,17.44,43800.0
2014-10-21 12:50:00,17.44,17.44,17.42,17.42,45600.0,17.44,17.44,17.42,17.42,45600.0
2014-10-21 13:00:00,17.43,17.46,17.43,17.44,33600.0,17.43,17.46,17.43,17.44,33600.0
2014-10-21 13:10:00,17.44,17.47,17.44,17.46,22200.0,17.44,17.47,17.44,17.46,22200.0
2014-10-21 13:20:00,17.47,17.5,17.45,17.49,37200.0,17.47,17.5,17.45,17.49,37200.0
2014-10-21 13:30:00,17.49,17.52,17.49,17.5,60600.0,17.49,17.52,17.49,17.5,60600.0
2014-10-21 13:40:00,17.5,17.52,17.49,17.52,58800.0,17.5,17.52,17.49,17.52,58800.0
2014-10-21 13:50:00,17.52,17.54,17.51,17.54,94800.0,17.52,17.54,17.51,17.54,94800.0
2014-10-21 14:00:00,17.54,17.6,17.54,17.59,70200.0,17.54,17.6,17.54,17.59,70200.0
2014-10-21 14:10:00,17.6,17.61,17.59,17.59,91800.0,17.6,17.61,17.59,17.59,91800.0
2014-10-21 14:20:00,17.59,17.63,17.59,17.62,67800.0,17.59,17.63,17.59,17.62,67800.0
2014-10-21 14:30:00,17.63,17.63,17.6,17.6,60000.0,17.63,17.63,17.6,17.6,60000.0
2014-10-21 14:40:00,17.6,17.61,17.57,17.57,100200.0,17.6,17.61,17.57,17.57,100200.0
2014-10-21 14:50:00,17.58,17.6,17.58,17.6,70200.0,17.58,17.6,17.58,17.6,70200.0
2014-10-21 15:00:00,17.6,17.61,17.59,17.61,73800.0,17.6,17.61,17.59,17.61,73800.0
2014-10-21 15:10:00,17.61,17.64,17.61,17.63,103800.0,17.61,17.64,17.61,17.63,103800.0
2014-10-21 15:20:00,17.63,17.7,17.63,17.7,187200.0,17.63,17.7,17.63,17.7,187200.0
2014-10-21 15:30:00,17.7,17.7,17.6,17.6,159600.0,17.7,17.7,17.6,17.6,159600.0
2014-10-21 15:40:00,17.6,17.62,17.59,17.6,211800.0,17.6,17.62,17.59,17.6,211800.0
2014-10-21 15:50:00,17.6,17.64,17.59,17.63,462000.0,17.6,17.64,17.59,17.63,462000.0
2014-10-22 09:30:00,17.7,17.78,17.64,17.76,196200.0,17.7,17.78,17.64,17.76,196200.0
2014-10-22 09:40:00,17.73,17.73,17.5,17.51,229200.0,17.73,17.73,17.5,17.51,229200.0
2014-10-22 09:50:00,17.51,17.65,17.47,17.54,111600.0,17.51,17.65,17.47,17.54,111600.0
2014-10-22 10:00:00,17.54,17.54,17.4,17.41,160200.0,17.54,17.54,17.4,17.41,160200.0
2014-10-22 10:10:00,17.42,17.49,17.41,17.49,134400.0,17.42,17.49,17.41,17.49,134400.0
2014-10-22 10:20:00,17.5,17.57,17.49,17.57,133800.0,17.5,17.57,17.49,17.57,133800.0
2014-10-22 10:30:00,17.56,17.6,17.52,17.59,67200.0,17.56,17.6,17.52,17.59,67200.0
2014-10-22 10:40:00,17.59,17.62,17.58,17.61,76200.0,17.59,17.62,17.58,17.61,76200.0
2014-10-22 10:50:00,17.61,17.61,17.57,17.58,88200.0,17.61,17.61,17.57,17.58,88200.0
2014-10-22 11:00:00,17.57,17.62,17.57,17.61,68400.0,17.57,17.62,17.57,17.61,68400.0
2014-10-22 11:10:00,17.6,17.61,17.6,17.61,138600.0,17.6,17.61,17.6,17.61,138600.0
2014-10-22 11:20:00,17.61,17.61,17.6,17.61,75600.0,17.61,17.61,17.6,17.61,75600.0
2014-10-22 11:30:00,17.61,17.62,17.58,17.58,121200.0,17.61,17.62,17.58,17.58,121200.0
2014-10-22 11:40:00,17.57,17.59,17.57,17.57,30600.0,17.57,17.59,17.57,17.57,30600.0
2014-10-22 11:50:00,17.57,17.6,17.56,17.6,48600.0,17.57,17.6,17.56,17.6,48600.0
2014-10-22 12:00:00,17.6,17.61,17.57,17.59,53400.0,17.6,17.61,17.57,17.59,53400.0
2014-10-22 12:10:00,17.59,17.6,17.52,17.53,55800.0,17.59,17.6,17.52,17.53,55800.0
2014-10-22 12:20:00,17.53,17.58,17.53,17.58,40200.0,17.53,17.58,17.53,17.58,40200.0
2014-10-22 12:30:00,17.58,17.58,17.56,17.56,43200.0,17.58,17.58,17.56,17.56,43200.0
2014-10-22 12:40:00,17.56,17.57,17.52,17.53,48000.0,17.56,17.57,17.52,17.53,48000.0
2014-10-22 12:50:00,17.52,17.54,17.5,17.54,49800.0,17.52,17.54,17.5,17.54,49800.0
2014-10-22 13:00:00,17.54,17.6,17.54,17.59,54000.0,17.54,17.6,17.54,17.59,54000.0
2014-10-22 13:10:00,17.59,17.59,17.56,17.56,48600.0,17.59,17.59,17.56,17.56,48600.0
2014-10-22 13:20:00,17.57,17.57,17.52,17.53,87000.0,17.57,17.57,17.52,17.53,87000.0
2014-10-22 13:30:00,17.53,17.55,17.51,17.53,49800.0,17.53,17.55,17.51,17.53,49800.0
2014-10-22 13:40:00,17.54,17.55,17.54,17.55,34800.0,17.54,17.55,17.54,17.55,34800.0
2014-10-22 13:50:00,17.54,17.58,17.53,17.58,64800.0,17.54,17.58,17.53,17.58,64800.0
2014-10-22 14:00:00,17.58,17.58,17.56,17.57,67200.0,17.58,17.58,17.56,17.57,67200.0
2014-10-22 14:10:00,17.57,17.57,17.53,17.55,64800.0,17.57,17.57,17.53,17.55,64800.0
2014-10-22 14:20:00,17.54,17.58,17.53,17.58,58200.0,17.54,17.58,17.53,17.58,58200.0
2014-10-22 14:30:00,17.57,17.58,17.53,17.54,67800.0,17.57,17.58,17.53,17.54,67800.0
2014-10-22 14:40:00,17.54,17.59,17.54,17.59,181800.0,17.54,17.59,17.54,17.59,181800.0
2014-10-22 14:50:00,17.59,17.63,17.58,17.63,118800.0,17.59,17.63,17.58,17.63,118800.0
2014-10-22 15:00:00,17.63,17.65,17.61,17.65,120000.0,17.63,17.65,17.61,17.65,120000.0
2014-10-22 15:10:00,17.64,17.66,17.63,17.65,91200.0,17.64,17.66,17.63,17.65,91200.0
2014-10-22 15:20:00,17.65,17.65,17.61,17.63,118800.0,17.65,17.65,17.61,17.63,118800.0
2014-10-22 15:30:00,17.62,17.63,17.6,17.6,112200.0,17.62,17.63,17.6,17.6,112200.0
2014-10-22 15:40:00,17.6,17.6,17.54,17.54,186000.0,17.6,17.6,17.54,17.54,186000.0
2014-10-22 15:50:00,17.54,17.57,17.53,17.55,424800.0,17.54,17.57,17.53,17.55,424800.0
2014-10-23 09:30:00,17.61,17.95,17.6,17.95,166800.0,17.61,17.95,17.6,17.95,166800.0
2014-10-23 09:40:00,17.95,17.98,17.59,17.65,227400.0,17.95,17.98,17.59,17.65,227400.0
2014-10-23 09:50:00,17.64,17.71,17.54,17.64,234600.0,17.64,17.71,17.54,17.64,234600.0
2014-10-23 10:00:00,17.61,17.69,17.61,17.65,489600.0,17.61,17.69,17.61,17.65,489600.0
2014-10-23 10:10:00,17.65,17.68,17.64,17.64,93000.0,17.65,17.68,17.64,17.64,93000.0
2014-10-23 10:20:00,17.65,17.68,17.62,17.63,78000.0,17.65,17.68,17.62,17.63,78000.0
2014-10-23 10:30:00,17.64,17.66,17.63,17.66,106800.0,17.64,17.66,17.63,17.66,106800.0
2014-10-23 10:40:00,17.66,17.67,17.64,17.65,114000.0,17.66,17.67,17.64,17.65,114000.0
2014-10-23 10:50:00,17.65,17.66,17.63,17.66,127800.0,17.65,17.66,17.63,17.66,127800.0
2014-10-23 11:00:00,17.66,17.66,17.64,17.65,72000.0,17.66,17.66,17.64,17.65,72000.0
2014-10-23 11:10:00,17.65,17.67,17.64,17.65,105600.0,17.65,17.67,17.64,17.65,105600.0
2014-10-23 11:20:00,17.65,17.65,17.64,17.65,59400.0,17.65,17.65,17.64,17.65,59400.0
2014-10-23 11:30:00,17.66,17.67,17.6,17.6,139800.0,17.66,17.67,17.6,17.6,139800.0
2014-10-23 11:40:00,17.6,17.61,17.57,17.58,318600.0,17.6,17.61,17.57,17.58,318600.0
2014-10-23 11:50:00,17.57,17.58,17.54,17.56,105600.0,17.57,17.58,17.54,17.56,105600.0
2014-10-23 12:00:00,17.56,17.6,17.56,17.58,66600.0,17.56,17.6,17.56,17.58,66600.0
2014-10-23 12:10:00,17.58,17.6,17.58,17.58,76800.0,17.58,17.6,17.58,17.58,76800.0
2014-10-23 12:20:00,17.58,17.58,17.55,17.58,99600.0,17.58,17.58,17.55,17.58,99600.0
2014-10-23 12:30:00,17.58,17.58,17.56,17.58,67200.0,17.58,17.58,17.56,17.58,67200.0
2014-10-23 12:40:00,17.59,17.6,17.57,17.58,48000.0,17.59,17.6,17.57,17.58,48000.0
2014-10-23 12:50:00,17.58,17.61,17.58,17.61,63600.0,17.58,17.61,17.58,17.61,63600.0
2014-10-23 13:00:00,17.62,17.65,17.54,17.57,411000.0,17.62,17.65,17.54,17.57,411000.0
2014-10-23 13:10:00,17.57,17.59,17.55,17.59,109200.0,17.57,17.59,17.55,17.59,109200.0
2014-10-23 13:20:00,17.59,17.61,17.57,17.6,77400.0,17.59,17.61,17.57,17.6,77400.0
2014-10-23 13:30:00,17.61,17.65,17.61,17.65,65400.0,17.61,17.65,17.61,17.65,65400.0
2014-10-23 13:40:00,17.65,17.66,17.64,17.66,67800.0,17.65,17.66,17.64,17.66,67800.0
2014-10-23 13:50:00,17.66,17.66,17.63,17.63,139800.0,17.66,17.66,17.63,17.63,139800.0
2014-10-23 14:00:00,17.63,17.63,17.57,17.58,157200.0,17.63,17.63,17.57,17.58,157200.0
2014-10-23 14:10:00,17.58,17.61,17.58,17.58,114000.0,17.58,17.61,17.58,17.58,114000.0
2014-10-23 14:20:00,17.58,17.66,17.58,17.65,98400.0,17.58,17.66,17.58,17.65,98400.0
2014-10-23 14:30:00,17.65,17.68,17.63,17.64,125400.0,17.65,17.68,17.63,17.64,125400.0
2014-10-23 14:40:00,17.63,17.63,17.61,17.61,100200.0,17.63,17.63,17.61,17.61,100200.0
2014-10-23 14:50:00,17.61,17.61,17.51,17.57,197400.0,17.61,17.61,17.51,17.57,197400.0
2014-10-23 15:00:00,17.57,17.57,17.51,17.52,205200.0,17.57,17.57,17.51,17.52,205200.0
2014-10-23 15:10:00,17.52,17.53,17.47,17.48,303000.0,17.52,17.53,17.47,17.48,303000.0
2014-10-23 15:20:00,17.48,17.48,17.41,17.43,356400.0,17.48,17.48,17.41,17.43,356400.0
2014-10-23 15:30:00,17.44,17.54,17.43,17.54,290400.0,17.44,17.54,17.43,17.54,290400.0
2014-10-23 15:40:00,17.53,17.54,17.49,17.54,364200.0,17.53,17.54,17.49,17.54,364200.0
2014-10-23 15:50:00,17.54,17.56,17.49,17.53,454200.0,17.54,17.56,17.49,17.53,454200.0
2014-10-24 09:30:00,18.92,19.37,18.87,19.23,2044200.0,18.92,19.37,18.87,19.23,2044200.0
2014-10-24 09:40:00,19.24,19.42,19.07,19.08,1735800.0,19.24,19.42,19.07,19.08,1735800.0
2014-10-24 09:50:00,19.08,19.28,19.07,19.24,866400.0,19.08,19.28,19.07,19.24,866400.0
2014-10-24 10:00:00,19.25,19.39,19.23,19.37,529800.0,19.25,19.39,19.23,19.37,529800.0
2014-10-24 10:10:00,19.38,19.48,19.32,19.41,663600.0,19.38,19.48,19.32,19.41,663600.0
2014-10-24 10:20:00,19.4,19.42,19.22,19.25,535800.0,19.4,19.42,19.22,19.25,535800.0
2014-10-24 10:30:00,19.26,19.36,19.21,19.31,376200.0,19.26,19.36,19.21,19.31,376200.0
2014-10-24 10:40:00,19.32,19.45,19.24,19.38,741600.0,19.32,19.45,19.24,19.38,741600.0
2014-10-24 10:50:00,19.38,19.46,19.29,19.41,426600.0,19.38,19.46,19.29,19.41,426600.0
2014-10-24 11:00:00,19.43,19.45,19.35,19.4,249600.0,19.43,19.45,19.35,19.4,249600.0
2014-10-24 11:10:00,19.41,19.56,19.4,19.55,447000.0,19.41,19.56,19.4,19.55,447000.0
2014-10-24 11:20:00,19.56,19.61,19.47,19.48,259800.0,19.56,19.61,19.47,19.48,259800.0
2014-10-24 11:30:00,19.49,19.54,19.47,19.54,128400.0,19.49,19.54,19.47,19.54,128400.0
2014-10-24 11:40:00,19.55,19.6,19.49,19.55,133200.0,19.55,19.6,19.49,19.55,133200.0
2014-10-24 11:50:00,19.55,19.57,19.49,19.56,193200.0,19.55,19.57,19.49,19.56,193200.0
2014-10-24 12:00:00,19.55,19.59,19.51,19.57,138600.0,19.55,19.59,19.51,19.57,138600.0
2014-10-24 12:10:00,19.56,19.66,19.55,19.59,180000.0,19.56,19.66,19.55,19.59,180000.0
2014-10-24 12:20:00,19.59,19.61,19.43,19.49,194400.0,19.59,19.61,19.43,19.49,194400.0
2014-10-24 12:30:00,19.47,19.54,19.47,19.49,265200.0,19.47,19.54,19.47,19.49,265200.0
2014-10-24 12:40:00,19.5,19.52,19.45,19.45,144600.0,19.5,19.52,19.45,19.45,144600.0
2014-10-24 12:50:00,19.46,19.49,19.4,19.48,136800.0,19.46,19.49,19.4,19.48,136800.0
2014-10-24 13:00:00,19.47,19.48,19.41,19.42,72600.0,19.47,19.48,19.41,19.42,72600.0
2014-10-24 13:10:00,19.42,19.42,19.36,19.37,179400.0,19.42,19.42,19.36,19.37,179400.0
2014-10-24 13:20:00,19.37,19.43,19.34,19.43,172200.0,19.37,19.43,19.34,19.43,172200.0
2014-10-24 13:30:00,19.43,19.53,19.4,19.51,193200.0,19.43,19.53,19.4,19.51,193200.0
2014-10-24 13:40:00,19.51,19.53,19.43,19.46,129600.0,19.51,19.53,19.43,19.46,129600.0
2014-10-24 13:50:00,19.46,19.51,19.41,19.43,217200.0,19.46,19.51,19.41,19.43,217200.0
2014-10-24 14:00:00,19.43,19.45,19.39,19.45,88800.0,19.43,19.45,19.39,19.45,88800.0
2014-10-24 14:10:00,19.44,19.47,19.42,19.43,96000.0,19.44,19.47,19.42,19.43,96000.0
2014-10-24 14:20:00,19.44,19.46,19.37,19.37,133200.0,19.44,19.46,19.37,19.37,133200.0
2014-10-24 14:30:00,19.39,19.52,19.39,19.5,131400.0,19.39,19.52,19.39,19.5,131400.0
2014-10-24 14:40:00,19.52,19.54,19.47,19.52,122400.0,19.52,19.54,19.47,19.52,122400.0
2014-10-24 14:50:00,19.52,19.52,19.48,19.49,156000.0,19.52,19.52,19.48,19.49,156000.0
2014-10-24 15:00:00,19.49,19.5,19.48,19.49,120600.0,19.49,19.5,19.48,19.49,120600.0
2014-10-24 15:10:00,19.49,19.49,19.43,19.46,157200.0,19.49,19.49,19.43,19.46,157200.0
2014-10-24 15:20:00,19.47,19.5,19.45,19.5,213000.0,19.47,19.5,19.45,19.5,213000.0
2014-10-24 15:30:00,19.5,19.53,19.49,19.51,285600.0,19.5,19.53,19.49,19.51,285600.0
2014-10-24 15:40:00,19.51,19.51,19.46,19.47,457200.0,19.51,19.51,19.46,19.47,457200.0
2014-10-24 15:50:00,19.47,19.49,19.44,19.46,1056000.0,19.47,19.49,19.44,19.46,1056000.0
2014-10-27 09:30:00,19.43,19.58,19.38,19.45,476400.0,19.43,19.58,19.38,19.45,476400.0
2014-10-27 09:40:00,19.47,19.54,19.43,19.49,414000.0,19.47,19.54,19.43,19.49,414000.0
2014-10-27 09:50:00,19.49,19.49,19.32,19.4,224400.0,19.49,19.49,19.32,19.4,224400.0
2014-10-27 10:00:00,19.41,19.42,19.28,19.37,463800.0,19.41,19.42,19.28,19.37,463800.0
2014-10-27 10:10:00,19.37,19.48,19.33,19.45,279600.0,19.37,19.48,19.33,19.45,279600.0
2014-10-27 10:20:00,19.46,19.47,19.38,19.39,261600.0,19.46,19.47,19.38,19.39,261600.0
2014-10-27 10:30:00,19.4,19.41,19.35,19.39,153600.0,19.4,19.41,19.35,19.39,153600.0
2014-10-27 10:40:00,19.39,19.43,19.37,19.39,207600.0,19.39,19.43,19.37,19.39,207600.0
2014-10-27 10:50:00,19.39,19.42,19.39,19.39,124200.0,19.39,19.42,19.39,19.39,124200.0
2014-10-27 11:00:00,19.4,19.41,19.32,19.35,130800.0,19.4,19.41,19.32,19.35,130800.0
2014-10-27 11:10:00,19.37,19.38,19.31,19.33,120000.0,19.37,19.38,19.31,19.33,120000.0
2014-10-27 11:20:00,19.33,19.36,19.28,19.36,188400.0,19.33,19.36,19.28,19.36,188400.0
2014-10-27 11:30:00,19.36,19.39,19.35,19.37,76800.0,19.36,19.39,19.35,19.37,76800.0
2014-10-27 11:40:00,19.37,19.41,19.37,19.4,40200.0,19.37,19.41,19.37,19.4,40200.0
2014-10-27 11:50:00,19.4,19.4,19.36,19.36,54000.0,19.4,19.4,19.36,19.36,54000.0
2014-10-27 12:00:00,19.36,19.37,19.33,19.33,111600.0,19.36,19.37,19.33,19.33,111600.0
2014-10-27 12:10:00,19.34,19.34,19.3,19.31,58200.0,19.34,19.34,19.3,19.31,58200.0
2014-10-27 12:20:00,19.31,19.33,19.26,19.3,152400.0,19.31,19.33,19.26,19.3,152400.0
2014-10-27 12:30:00,19.3,19.34,19.29,19.33,70800.0,19.3,19.34,19.29,19.33,70800.0
2014-10-27 12:40:00,19.33,19.35,19.32,19.33,110400.0,19.33,19.35,19.32,19.33,110400.0
2014-10-27 12:50:00,19.33,19.35,19.32,19.33,100200.0,19.33,19.35,19.32,19.33,100200.0
2014-10-27 13:00:00,19.32,19.35,19.32,19.34,87600.0,19.32,19.35,19.32,19.34,87600.0
2014-10-27 13:10:00,19.33,19.35,19.33,19.34,67200.0,19.33,19.35,19.33,19.34,67200.0
2014-10-27 13:20:00,19.34,19.37,19.32,19.34,77400.0,19.34,19.37,19.32,19.34,77400.0
2014-10-27 13:30:00,19.34,19.4,19.34,19.4,112200.0,19.34,19.4,19.34,19.4,112200.0
2014-10-27 13:40:00,19.4,19.48,19.4,19.45,184800.0,19.4,19.48,19.4,19.45,184800.0
2014-10-27 13:50:00,19.46,19.48,19.43,19.45,82200.0,19.46,19.48,19.43,19.45,82200.0
2014-10-27 14:00:00,19.45,19.47,19.43,19.43,100800.0,19.45,19.47,19.43,19.43,100800.0
2014-10-27 14:10:00,19.44,19.46,19.44,19.45,83400.0,19.44,19.46,19.44,19.45,83400.0
2014-10-27 14:20:00,19.46,19.46,19.41,19.41,99600.0,19.46,19.46,19.41,19.41,99600.0
2014-10-27 14:30:00,19.41,19.44,19.4,19.44,83400.0,19.41,19.44,19.4,19.44,83400.0
2014-10-27 14:40:00,19.44,19.47,19.43,19.47,100200.0,19.44,19.47,19.43,19.47,100200.0
2014-10-27 14:50:00,19.46,19.5,19.46,19.5,86400.0,19.46,19.5,19.46,19.5,86400.0
2014-10-27 15:00:00,19.5,19.52,19.49,19.5,132600.0,19.5,19.52,19.49,19.5,132600.0
2014-10-27 15:10:00,19.5,19.51,19.49,19.5,189600.0,19.5,19.51,19.49,19.5,189600.0
2014-10-27 15:20:00,19.5,19.5,19.43,19.49,325800.0,19.5,19.5,19.43,19.49,325800.0
2014-10-27 15:30:00,19.49,19.51,19.48,19.5,178800.0,19.49,19.51,19.48,19.5,178800.0
2014-10-27 15:40:00,19.5,19.56,19.49,19.56,237600.0,19.5,19.56,19.49,19.56,237600.0
2014-10-27 15:50:00,19.56,19.56,19.49,19.5,545400.0,19.56,19.56,19.49,19.5,545400.0
2014-10-28 09:30:00,19.51,19.54,19.34,19.42,335400.0,19.51,19.54,19.34,19.42,335400.0
2014-10-28 09:40:00,19.43,19.56,19.43,19.46,124800.0,19.43,19.56,19.43,19.46,124800.0
2014-10-28 09:50:00,19.47,19.51,19.46,19.51,84000.0,19.47,19.51,19.46,19.51,84000.0
2014-10-28 10:00:00,19.51,19.55,19.47,19.49,126600.0,19.51,19.55,19.47,19.49,126600.0
2014-10-28 10:10:00,19.5,19.52,19.49,19.5,98400.0,19.5,19.52,19.49,19.5,98400.0
2014-10-28 10:20:00,19.5,19.55,19.49,19.54,125400.0,19.5,19.55,19.49,19.54,125400.0
2014-10-28 10:30:00,19.54,19.54,19.49,19.5,93600.0,19.54,19.54,19.49,19.5,93600.0
2014-10-28 10:40:00,19.5,19.51,19.48,19.49,79200.0,19.5,19.51,19.48,19.49,79200.0
2014-10-28 10:50:00,19.49,19.5,19.48,19.49,58800.0,19.49,19.5,19.48,19.49,58800.0
2014-10-28 11:00:00,19.5,19.53,19.49,19.52,64800.0,19.5,19.53,19.49,19.52,64800.0
2014-10-28 11:10:00,19.54,19.63,19.54,19.62,202800.0,19.54,19.63,19.54,19.62,202800.0
2014-10-28 11:20:00,19.62,19.65,19.62,19.63,90000.0,19.62,19.65,19.62,19.63,90000.0
2014-10-28 11:30:00,19.63,19.8,19.63,19.76,490200.0,19.63,19.8,19.63,19.76,490200.0
2014-10-28 11:40:00,19.76,19.81,19.72,19.75,130200.0,19.76,19.81,19.72,19.75,130200.0
2014-10-28 11:50:00,19.75,19.75,19.7,19.7,74400.0,19.75,19.75,19.7,19.7,74400.0
2014-10-28 12:00:00,19.7,19.73,19.69,19.69,82800.0,19.7,19.73,19.69,19.69,82800.0
2014-10-28 12:10:00,19.7,19.72,19.68,19.69,81000.0,19.7,19.72,19.68,19.69,81000.0
2014-10-28 12:20:00,19.69,19.7,19.68,19.7,61800.0,19.69,19.7,19.68,19.7,61800.0
2014-10-28 12:30:00,19.71,19.71,19.7,19.7,41400.0,19.71,19.71,19.7,19.7,41400.0
2014-10-28 12:40:00,19.7,19.71,19.69,19.7,90000.0,19.7,19.71,19.69,19.7,90000.0
2014-10-28 12:50:00,19.7,19.72,19.7,19.7,76200.0,19.7,19.72,19.7,19.7,76200.0
2014-10-28 13:00:00,19.7,19.73,19.7,19.71,144000.0,19.7,19.73,19.7,19.71,144000.0
2014-10-28 13:10:00,19.71,19.74,19.71,19.73,36000.0,19.71,19.74,19.71,19.73,36000.0
2014-10-28 13:20:00,19.73,19.74,19.73,19.73,30000.0,19.73,19.74,19.73,19.73,30000.0
2014-10-28 13:30:00,19.74,19.74,19.72,19.72,40200.0,19.74,19.74,19.72,19.72,40200.0
2014-10-28 13:40:00,19.73,19.75,19.72,19.74,43800.0,19.73,19.75,19.72,19.74,43800.0
2014-10-28 13:50:00,19.74,19.74,19.72,19.73,43800.0,19.74,19.74,19.72,19.73,43800.0
2014-10-28 14:00:00,19.73,19.74,19.72,19.73,57000.0,19.73,19.74,19.72,19.73,57000.0
2014-10-28 14:10:00,19.73,19.74,19.72,19.72,37200.0,19.73,19.74,19.72,19.72,37200.0
2014-10-28 14:20:00,19.72,19.74,19.72,19.73,54000.0,19.72,19.74,19.72,19.73,54000.0
2014-10-28 14:30:00,19.74,19.74,19.71,19.71,52800.0,19.74,19.74,19.71,19.71,52800.0
2014-10-28 14:40:00,19.71,19.71,19.64,19.65,195600.0,19.71,19.71,19.64,19.65,195600.0
2014-10-28 14:50:00,19.65,19.66,19.61,19.64,117000.0,19.65,19.66,19.61,19.64,117000.0
2014-10-28 15:00:00,19.64,19.68,19.64,19.66,90600.0,19.64,19.68,19.64,19.66,90600.0
2014-10-28 15:10:00,19.66,19.68,19.65,19.67,234000.0,19.66,19.68,19.65,19.67,234000.0
2014-10-28 15:20:00,19.67,19.69,19.65,19.68,192600.0,19.67,19.69,19.65,19.68,192600.0
2014-10-28 15:30:00,19.68,19.71,19.67,19.68,144000.0,19.68,19.71,19.67,19.68,144000.0
2014-10-28 15:40:00,19.68,19.7,19.68,19.68,186600.0,19.68,19.7,19.68,19.68,186600.0
2014-10-28 15:50:00,19.68,19.71,19.67,19.71,373800.0,19.68,19.71,19.67,19.71,373800.0
2014-10-29 09:30:00,19.71,19.91,19.67,19.91,219600.0,19.71,19.91,19.67,19.91,219600.0
2014-10-29 09:40:00,19.91,19.96,19.85,19.85,93000.0,19.91,19.96,19.85,19.85,93000.0
2014-10-29 09:50:00,19.87,19.87,19.78,19.84,138000.0,19.87,19.87,19.78,19.84,138000.0
2014-10-29 10:00:00,19.82,19.89,19.81,19.88,370800.0,19.82,19.89,19.81,19.88,370800.0
2014-10-29 10:10:00,19.88,19.97,19.87,19.94,237000.0,19.88,19.97,19.87,19.94,237000.0
2014-10-29 10:20:00,19.92,19.95,19.89,19.93,278400.0,19.92,19.95,19.89,19.93,278400.0
2014-10-29 10:30:00,19.93,19.93,19.89,19.91,161400.0,19.93,19.93,19.89,19.91,161400.0
2014-10-29 10:40:00,19.91,19.92,19.89,19.89,151800.0,19.91,19.92,19.89,19.89,151800.0
2014-10-29 10:50:00,19.89,19.92,19.89,19.9,275400.0,19.89,19.92,19.89,19.9,275400.0
2014-10-29 11:00:00,19.91,19.92,19.89,19.91,196800.0,19.91,19.92,19.89,19.91,196800.0
2014-10-29 11:10:00,19.91,19.93,19.91,19.92,73200.0,19.91,19.93,19.91,19.92,73200.0
2014-10-29 11:20:00,19.92,19.94,19.9,19.92,98400.0,19.92,19.94,19.9,19.92,98400.0
2014-10-29 11:30:00,19.92,19.93,19.9,19.92,136800.0,19.92,19.93,19.9,19.92,136800.0
2014-10-29 11:40:00,19.92,19.93,19.91,19.91,61200.0,19.92,19.93,19.91,19.91,61200.0
2014-10-29 11:50:00,19.92,19.92,19.87,19.88,192000.0,19.92,19.92,19.87,19.88,192000.0
2014-10-29 12:00:00,19.88,19.9,19.87,19.89,61800.0,19.88,19.9,19.87,19.89,61800.0
2014-10-29 12:10:00,19.89,19.91,19.88,19.9,102000.0,19.89,19.91,19.88,19.9,102000.0
2014-10-29 12:20:00,19.9,19.9,19.88,19.89,179400.0,19.9,19.9,19.88,19.89,179400.0
2014-10-29 12:30:00,19.89,19.9,19.88,19.89,126000.0,19.89,19.9,19.88,19.89,126000.0
2014-10-29 12:40:00,19.88,19.9,19.88,19.88,63600.0,19.88,19.9,19.88,19.88,63600.0
2014-10-29 12:50:00,19.88,19.9,19.87,19.89,58800.0,19.88,19.9,19.87,19.89,58800.0
2014-10-29 13:00:00,19.89,19.91,19.89,19.91,60000.0,19.89,19.91,19.89,19.91,60000.0
2014-10-29 13:10:00,19.91,19.93,19.91,19.92,126600.0,19.91,19.93,19.91,19.92,126600.0
2014-10-29 13:20:00,19.92,19.95,19.92,19.93,37800.0,19.92,19.95,19.92,19.93,37800.0
2014-10-29 13:30:00,19.93,19.94,19.91,19.91,49200.0,19.93,19.94,19.91,19.91,49200.0
2014-10-29 13:40:00,19.92,19.95,19.91,19.93,66600.0,19.92,19.95,19.91,19.93,66600.0
2014-10-29 13:50:00,19.94,19.94,19.88,19.91,237000.0,19.94,19.94,19.88,19.91,237000.0
2014-10-29 14:00:00,19.9,19.91,19.82,19.89,309600.0,19.9,19.91,19.82,19.89,309600.0
2014-10-29 14:10:00,19.9,19.92,19.82,19.85,277800.0,19.9,19.92,19.82,19.85,277800.0
2014-10-29 14:20:00,19.86,19.92,19.86,19.91,94800.0,19.86,19.92,19.86,19.91,94800.0
2014-10-29 14:30:00,19.91,19.93,19.87,19.88,118800.0,19.91,19.93,19.87,19.88,118800.0
2014-10-29 14:40:00,19.87,19.91,19.86,19.88,101400.0,19.87,19.91,19.86,19.88,101400.0
2014-10-29 14:50:00,19.88,19.92,19.87,19.91,76200.0,19.88,19.92,19.87,19.91,76200.0
2014-10-29 15:00:00,19.9,19.91,19.88,19.88,192600.0,19.9,19.91,19.88,19.88,192600.0
2014-10-29 15:10:00,19.88,19.92,19.85,19.92,80400.0,19.88,19.92,19.85,19.92,80400.0
2014-10-29 15:20:00,19.92,19.94,19.91,19.93,255600.0,19.92,19.94,19.91,19.93,255600.0
2014-10-29 15:30:00,19.93,20.01,19.93,20.0,379800.0,19.93,20.01,19.93,20.0,379800.0
2014-10-29 15:40:00,20.0,20.01,19.97,20.0,458400.0,20.0,20.01,19.97,20.0,458400.0
2014-10-29 15:50:00,20.0,20.02,19.97,20.0,517200.0,20.0,20.02,19.97,20.0,517200.0
2014-10-30 09:30:00,19.94,20.03,19.84,20.01,172200.0,19.94,20.03,19.84,20.01,172200.0
2014-10-30 09:40:00,20.0,20.09,19.99,20.03,228000.0,20.0,20.09,19.99,20.03,228000.0
2014-10-30 09:50:00,20.0,20.03,19.91,19.92,98400.0,20.0,20.03,19.91,19.92,98400.0
2014-10-30 10:00:00,19.92,19.97,19.92,19.95,67800.0,19.92,19.97,19.92,19.95,67800.0
2014-10-30 10:10:00,19.93,19.96,19.92,19.95,81600.0,19.93,19.96,19.92,19.95,81600.0
2014-10-30 10:20:00,19.94,19.97,19.92,19.96,224400.0,19.94,19.97,19.92,19.96,224400.0
2014-10-30 10:30:00,19.97,19.98,19.94,19.98,214200.0,19.97,19.98,19.94,19.98,214200.0
2014-10-30 10:40:00,19.98,19.99,19.94,19.94,43200.0,19.98,19.99,19.94,19.94,43200.0
2014-10-30 10:50:00,19.96,19.96,19.93,19.94,78000.0,19.96,19.96,19.93,19.94,78000.0
2014-10-30 11:00:00,19.94,19.95,19.93,19.95,54600.0,19.94,19.95,19.93,19.95,54600.0
2014-10-30 11:10:00,19.95,19.96,19.93,19.95,25800.0,19.95,19.96,19.93,19.95,25800.0
2014-10-30 11:20:00,19.95,19.96,19.92,19.94,72000.0,19.95,19.96,19.92,19.94,72000.0
2014-10-30 11:30:00,19.94,19.97,19.93,19.97,148800.0,19.94,19.97,19.93,19.97,148800.0
2014-10-30 11:40:00,19.97,20.02,19.97,20.0,156600.0,19.97,20.02,19.97,20.0,156600.0
2014-10-30 11:50:00,20.0,20.03,20.0,20.02,37200.0,20.0,20.03,20.0,20.02,37200.0
2014-10-30 12:00:00,20.03,20.04,20.01,20.02,48600.0,20.03,20.04,20.01,20.02,48600.0
2014-10-30 12:10:00,20.02,20.03,20.0,20.01,24600.0,20.02,20.03,20.0,20.01,24600.0
2014-10-30 12:20:00,20.02,20.06,20.02,20.04,83400.0,20.02,20.06,20.02,20.04,83400.0
2014-10-30 12:30:00,20.04,20.05,20.03,20.03,10800.0,20.04,20.05,20.03,20.03,10800.0
2014-10-30 12:40:00,20.03,20.04,20.02,20.02,21000.0,20.03,20.04,20.02,20.02,21000.0
2014-10-30 12:50:00,20.03,20.03,20.01,20.01,46800.0,20.03,20.03,20.01,20.01,46800.0
2014-10-30 13:00:00,20.02,20.02,20.0,20.01,27000.0,20.02,20.02,20.0,20.01,27000.0
2014-10-30 13:10:00,20.01,20.04,20.0,20.03,18000.0,20.01,20.04,20.0,20.03,18000.0
2014-10-30 13:20:00,20.03,20.06,20.02,20.03,12000.0,20.03,20.06,20.02,20.03,12000.0
2014-10-30 13:30:00,20.04,20.06,20.03,20.06,7200.0,20.04,20.06,20.03,20.06,7200.0
2014-10-30 13:40:00,20.05,20.07,20.04,20.05,22200.0,20.05,20.07,20.04,20.05,22200.0
2014-10-30 13:50:00,20.07,20.08,20.05,20.06,37200.0,20.07,20.08,20.05,20.06,37200.0
2014-10-30 14:00:00,20.07,20.08,20.07,20.08,35400.0,20.07,20.08,20.07,20.08,35400.0
2014-10-30 14:10:00,20.07,20.08,20.03,20.04,49800.0,20.07,20.08,20.03,20.04,49800.0
2014-10-30 14:20:00,20.04,20.05,20.02,20.04,46800.0,20.04,20.05,20.02,20.04,46800.0
2014-10-30 14:30:00,20.04,20.05,20.03,20.04,25800.0,20.04,20.05,20.03,20.04,25800.0
2014-10-30 14:40:00,20.04,20.04,20.01,20.01,44400.0,20.04,20.04,20.01,20.01,44400.0
2014-10-30 14:50:00,20.0,20.0,19.93,19.93,82200.0,20.0,20.0,19.93,19.93,82200.0
2014-10-30 15:00:00,19.93,19.98,19.93,19.97,46200.0,19.93,19.98,19.93,19.97,46200.0
2014-10-30 15:10:00,19.97,19.99,19.94,19.97,207000.0,19.97,19.99,19.94,19.97,207000.0
2014-10-30 15:20:00,19.97,19.99,19.97,19.99,63000.0,19.97,19.99,19.97,19.99,63000.0
2014-10-30 15:30:00,19.99,20.01,19.98,20.0,96000.0,19.99,20.01,19.98,20.0,96000.0
2014-10-30 15:40:00,20.0,20.03,19.99,20.03,76200.0,20.0,20.03,19.99,20.03,76200.0
2014-10-30 15:50:00,20.03,20.05,20.02,20.04,183600.0,20.03,20.05,20.02,20.04,183600.0
2014-10-31 09:30:00,20.26,20.33,20.09,20.18,138600.0,20.26,20.33,20.09,20.18,138600.0
2014-10-31 09:40:00,20.22,20.22,20.12,20.19,67800.0,20.22,20.22,20.12,20.19,67800.0
2014-10-31 09:50:00,20.18,20.19,20.12,20.14,57000.0,20.18,20.19,20.12,20.14,57000.0
2014-10-31 10:00:00,20.12,20.14,20.05,20.07,119400.0,20.12,20.14,20.05,20.07,119400.0
2014-10-31 10:10:00,20.07,20.15,20.07,20.14,24600.0,20.07,20.15,20.07,20.14,24600.0
2014-10-31 10:20:00,20.16,20.19,20.15,20.18,66600.0,20.16,20.19,20.15,20.18,66600.0
2014-10-31 10:30:00,20.19,20.21,20.18,20.2,45600.0,20.19,20.21,20.18,20.2,45600.0
2014-10-31 10:40:00,20.2,20.2,20.13,20.14,76200.0,20.2,20.2,20.13,20.14,76200.0
2014-10-31 10:50:00,20.14,20.16,20.12,20.12,44400.0,20.14,20.16,20.12,20.12,44400.0
2014-10-31 11:00:00,20.13,20.17,20.12,20.16,75000.0,20.13,20.17,20.12,20.16,75000.0
2014-10-31 11:10:00,20.15,20.21,20.15,20.17,73200.0,20.15,20.21,20.15,20.17,73200.0
2014-10-31 11:20:00,20.18,20.21,20.18,20.2,54600.0,20.18,20.21,20.18,20.2,54600.0
2014-10-31 11:30:00,20.21,20.21,20.18,20.18,97800.0,20.21,20.21,20.18,20.18,97800.0
2014-10-31 11:40:00,20.18,20.2,20.16,20.16,49200.0,20.18,20.2,20.16,20.16,49200.0
2014-10-31 11:50:00,20.16,20.16,20.13,20.15,42600.0,20.16,20.16,20.13,20.15,42600.0
2014-10-31 12:00:00,20.15,20.17,20.14,20.16,67800.0,20.15,20.17,20.14,20.16,67800.0
2014-10-31 12:10:00,20.16,20.16,20.14,20.16,31200.0,20.16,20.16,20.14,20.16,31200.0
2014-10-31 12:20:00,20.15,20.18,20.15,20.17,22200.0,20.15,20.18,20.15,20.17,22200.0
2014-10-31 12:30:00,20.17,20.19,20.17,20.18,24000.0,20.17,20.19,20.17,20.18,24000.0
2014-10-31 12:40:00,20.18,20.19,20.17,20.19,40800.0,20.18,20.19,20.17,20.19,40800.0
2014-10-31 12:50:00,20.18,20.18,20.18,20.18,33000.0,20.18,20.18,20.18,20.18,33000.0
2014-10-31 13:00:00,20.18,20.18,20.16,20.16,69600.0,20.18,20.18,20.16,20.16,69600.0
2014-10-31 13:10:00,20.16,20.17,20.15,20.16,40200.0,20.16,20.17,20.15,20.16,40200.0
2014-10-31 13:20:00,20.16,20.2,20.16,20.18,24000.0,20.16,20.2,20.16,20.18,24000.0
2014-10-31 13:30:00,20.18,20.18,20.16,20.17,42600.0,20.18,20.18,20.16,20.17,42600.0
2014-10-31 13:40:00,20.16,20.18,20.16,20.18,49200.0,20.16,20.18,20.16,20.18,49200.0
2014-10-31 13:50:00,20.17,20.18,20.12,20.15,58800.0,20.17,20.18,20.12,20.15,58800.0
2014-10-31 14:00:00,20.14,20.17,20.14,20.17,47400.0,20.14,20.17,20.14,20.17,47400.0
2014-10-31 14:10:00,20.16,20.17,20.15,20.16,28200.0,20.16,20.17,20.15,20.16,28200.0
2014-10-31 14:20:00,20.15,20.15,20.13,20.13,33600.0,20.15,20.15,20.13,20.13,33600.0
2014-10-31 14:30:00,20.13,20.16,20.13,20.16,29400.0,20.13,20.16,20.13,20.16,29400.0
2014-10-31 14:40:00,20.16,20.16,20.12,20.12,33600.0,20.16,20.16,20.12,20.12,33600.0
2014-10-31 14:50:00,20.14,20.14,20.13,20.14,10200.0,20.14,20.14,20.13,20.14,10200.0
2014-10-31 15:00:00,20.14,20.14,20.12,20.13,36600.0,20.14,20.14,20.12,20.13,36600.0
2014-10-31 15:10:00,20.13,20.13,20.11,20.11,30600.0,20.13,20.13,20.11,20.11,30600.0
2014-10-31 15:20:00,20.11,20.13,20.1,20.12,36000.0,20.11,20.13,20.1,20.12,36000.0
2014-10-31 15:30:00,20.12,20.15,20.12,20.14,79200.0,20.12,20.15,20.12,20.14,79200.0
2014-10-31 15:40:00,20.14,20.16,20.13,20.15,105600.0,20.14,20.16,20.13,20.15,105600.0
2014-10-31 15:50:00,20.16,20.17,20.13,20.15,298800.0,20.16,20.17,20.13,20.15,298800.0
2014-11-03 09:30:00,20.15,20.17,20.11,20.15,162000.0,20.15,20.17,20.11,20.15,162000.0
2014-11-03 09:40:00,20.16,20.16,20.09,20.15,157800.0,20.16,20.16,20.09,20.15,157800.0
2014-11-03 09:50:00,20.15,20.15,20.12,20.15,94800.0,20.15,20.15,20.12,20.15,94800.0
2014-11-03 10:00:00,20.15,20.16,20.13,20.14,85200.0,20.15,20.16,20.13,20.14,85200.0
2014-11-03 10:10:00,20.14,20.15,20.1,20.1,87000.0,20.14,20.15,20.1,20.1,87000.0
2014-11-03 10:20:00,20.1,20.1,20.08,20.08,67200.0,20.1,20.1,20.08,20.08,67200.0
2014-11-03 10:30:00,20.08,20.12,20.07,20.11,53400.0,20.08,20.12,20.07,20.11,53400.0
2014-11-03 10:40:00,20.11,20.11,20.08,20.09,76200.0,20.11,20.11,20.08,20.09,76200.0
2014-11-03 10:50:00,20.09,20.12,20.07,20.11,80400.0,20.09,20.12,20.07,20.11,80400.0
2014-11-03 11:00:00,20.11,20.14,20.1,20.14,60600.0,20.11,20.14,20.1,20.14,60600.0
2014-11-03 11:10:00,20.13,20.15,20.12,20.14,79800.0,20.13,20.15,20.12,20.14,79800.0
2014-11-03 11:20:00,20.14,20.15,20.12,20.12,110400.0,20.14,20.15,20.12,20.12,110400.0
2014-11-03 11:30:00,20.12,20.14,20.11,20.12,78600.0,20.12,20.14,20.11,20.12,78600.0
2014-11-03 11:40:00,20.13,20.15,20.13,20.14,60600.0,20.13,20.15,20.13,20.14,60600.0
2014-11-03 11:50:00,20.15,20.15,20.13,20.14,127800.0,20.15,20.15,20.13,20.14,127800.0
2014-11-03 12:00:00,20.15,20.15,20.11,20.13,64800.0,20.15,20.15,20.11,20.13,64800.0
2014-11-03 12:10:00,20.13,20.14,20.1,20.12,43800.0,20.13,20.14,20.1,20.12,43800.0
2014-11-03 12:20:00,20.12,20.16,20.12,20.15,35400.0,20.12,20.16,20.12,20.15,35400.0
2014-11-03 12:30:00,20.15,20.15,20.13,20.14,47400.0,20.15,20.15,20.13,20.14,47400.0
2014-11-03 12:40:00,20.14,20.15,20.13,20.14,28800.0,20.14,20.15,20.13,20.14,28800.0
2014-11-03 12:50:00,20.15,20.15,20.13,20.13,51000.0,20.15,20.15,20.13,20.13,51000.0
2014-11-03 13:00:00,20.12,20.14,20.12,20.14,27000.0,20.12,20.14,20.12,20.14,27000.0
2014-11-03 13:10:00,20.14,20.14,20.11,20.11,44400.0,20.14,20.14,20.11,20.11,44400.0
2014-11-03 13:20:00,20.11,20.12,20.1,20.11,51000.0,20.11,20.12,20.1,20.11,51000.0
2014-11-03 13:30:00,20.11,20.11,20.08,20.09,47400.0,20.11,20.11,20.08,20.09,47400.0
2014-11-03 13:40:00,20.09,20.1,20.07,20.09,53400.0,20.09,20.1,20.07,20.09,53400.0
2014-11-03 13:50:00,20.09,20.1,20.08,20.09,52200.0,20.09,20.1,20.08,20.09,52200.0
2014-11-03 14:00:00,20.1,20.1,20.08,20.08,91800.0,20.1,20.1,20.08,20.08,91800.0
2014-11-03 14:10:00,20.08,20.1,20.08,20.09,37200.0,20.08,20.1,20.08,20.09,37200.0
2014-11-03 14:20:00,20.09,20.09,20.06,20.06,75600.0,20.09,20.09,20.06,20.06,75600.0
2014-11-03 14:30:00,20.05,20.05,20.0,20.0,186600.0,20.05,20.05,20.0,20.0,186600.0
2014-11-03 14:40:00,20.0,20.0,20.0,20.0,108600.0,20.0,20.0,20.0,20.0,108600.0
2014-11-03 14:50:00,20.0,20.0,19.99,20.0,73800.0,20.0,20.0,19.99,20.0,73800.0
2014-11-03 15:00:00,20.0,20.0,19.99,20.0,143400.0,20.0,20.0,19.99,20.0,143400.0
2014-11-03 15:10:00,20.0,20.0,19.99,19.99,109800.0,20.0,20.0,19.99,19.99,109800.0
2014-11-03 15:20:00,19.99,19.99,19.96,19.96,140400.0,19.99,19.99,19.96,19.96,140400.0
2014-11-03 15:30:00,19.97,19.98,19.97,19.98,129000.0,19.97,19.98,19.97,19.98,129000.0
2014-11-03 15:40:00,19.98,20.0,19.97,19.98,253200.0,19.98,20.0,19.97,19.98,253200.0
2014-11-03 15:50:00,19.99,20.0,19.98,19.99,457800.0,19.99,20.0,19.98,19.99,457800.0
2014-11-04 09:30:00,20.02,20.04,19.92,19.98,246000.0,20.02,20.04,19.92,19.98,246000.0
2014-11-04 09:40:00,19.98,20.05,19.93,20.04,141000.0,19.98,20.05,19.93,20.04,141000.0
2014-11-04 09:50:00,20.04,20.1,20.02,20.1,82200.0,20.04,20.1,20.02,20.1,82200.0
2014-11-04 10:00:00,20.08,20.14,20.08,20.11,85800.0,20.08,20.14,20.08,20.11,85800.0
2014-11-04 10:10:00,20.12,20.14,20.08,20.08,115800.0,20.12,20.14,20.08,20.08,115800.0
2014-11-04 10:20:00,20.09,20.11,20.03,20.03,94800.0,20.09,20.11,20.03,20.03,94800.0
2014-11-04 10:30:00,20.04,20.04,19.99,19.99,94200.0,20.04,20.04,19.99,19.99,94200.0
2014-11-04 10:40:00,19.99,20.0,19.95,19.95,89400.0,19.99,20.0,19.95,19.95,89400.0
2014-11-04 10:50:00,19.95,19.97,19.91,19.91,103800.0,19.95,19.97,19.91,19.91,103800.0
2014-11-04 11:00:00,19.91,19.96,19.91,19.95,72600.0,19.91,19.96,19.91,19.95,72600.0
2014-11-04 11:10:00,19.94,20.0,19.94,19.95,97800.0,19.94,20.0,19.94,19.95,97800.0
2014-11-04 11:20:00,19.94,19.96,19.89,19.96,142800.0,19.94,19.96,19.89,19.96,142800.0
2014-11-04 11:30:00,19.95,19.97,19.95,19.96,93000.0,19.95,19.97,19.95,19.96,93000.0
2014-11-04 11:40:00,19.97,19.97,19.94,19.96,59400.0,19.97,19.97,19.94,19.96,59400.0
2014-11-04 11:50:00,19.97,19.97,19.93,19.93,73800.0,19.97,19.97,19.93,19.93,73800.0
2014-11-04 12:00:00,19.94,19.98,19.94,19.98,102600.0,19.94,19.98,19.94,19.98,102600.0
2014-11-04 12:10:00,19.98,19.98,19.97,19.98,42000.0,19.98,19.98,19.97,19.98,42000.0
2014-11-04 12:20:00,19.98,19.98,19.97,19.98,67200.0,19.98,19.98,19.97,19.98,67200.0
2014-11-04 12:30:00,19.98,19.99,19.97,19.97,41400.0,19.98,19.99,19.97,19.97,41400.0
2014-11-04 12:40:00,19.98,20.0,19.97,19.98,60000.0,19.98,20.0,19.97,19.98,60000.0
2014-11-04 12:50:00,19.98,19.98,19.97,19.97,33000.0,19.98,19.98,19.97,19.97,33000.0
2014-11-04 13:00:00,19.97,19.98,19.97,19.97,46200.0,19.97,19.98,19.97,19.97,46200.0
2014-11-04 13:10:00,19.97,19.97,19.94,19.94,57600.0,19.97,19.97,19.94,19.94,57600.0
2014-11-04 13:20:00,19.93,19.96,19.93,19.96,23400.0,19.93,19.96,19.93,19.96,23400.0
2014-11-04 13:30:00,19.97,19.97,19.95,19.95,67200.0,19.97,19.97,19.95,19.95,67200.0
2014-11-04 13:40:00,19.95,19.97,19.95,19.97,35400.0,19.95,19.97,19.95,19.97,35400.0
2014-11-04 13:50:00,19.97,19.99,19.96,19.96,112200.0,19.97,19.99,19.96,19.96,112200.0
2014-11-04 14:00:00,19.97,19.97,19.94,19.95,50400.0,19.97,19.97,19.94,19.95,50400.0
2014-11-04 14:10:00,19.95,19.96,19.93,19.93,64800.0,19.95,19.96,19.93,19.93,64800.0
2014-11-04 14:20:00,19.93,19.94,19.92,19.93,49200.0,19.93,19.94,19.92,19.93,49200.0
2014-11-04 14:30:00,19.94,19.95,19.92,19.95,49200.0,19.94,19.95,19.92,19.95,49200.0
2014-11-04 14:40:00,19.95,19.97,19.95,19.97,79800.0,19.95,19.97,19.95,19.97,79800.0
2014-11-04 14:50:00,19.97,19.97,19.96,19.97,94800.0,19.97,19.97,19.96,19.97,94800.0
2014-11-04 15:00:00,19.97,19.97,19.96,19.97,102000.0,19.97,19.97,19.96,19.97,102000.0
2014-11-04 15:10:00,19.97,19.97,19.96,19.97,141600.0,19.97,19.97,19.96,19.97,141600.0
2014-11-04 15:20:00,19.97,19.97,19.95,19.96,121800.0,19.97,19.97,19.95,19.96,121800.0
2014-11-04 15:30:00,19.96,19.97,19.96,19.97,171000.0,19.96,19.97,19.96,19.97,171000.0
2014-11-04 15:40:00,19.97,19.97,19.95,19.95,237000.0,19.97,19.97,19.95,19.95,237000.0
2014-11-04 15:50:00,19.95,19.97,19.95,19.96,382800.0,19.95,19.97,19.95,19.96,382800.0
2014-11-05 09:30:00,20.04,20.09,19.99,20.0,367200.0,20.04,20.09,19.99,20.0,367200.0
2014-11-05 09:40:00,20.0,20.05,19.99,20.01,69600.0,20.0,20.05,19.99,20.01,69600.0
2014-11-05 09:50:00,20.02,20.06,19.97,19.97,56400.0,20.02,20.06,19.97,19.97,56400.0
2014-11-05 10:00:00,19.98,19.99,19.93,19.94,82800.0,19.98,19.99,19.93,19.94,82800.0
2014-11-05 10:10:00,19.95,19.95,19.88,19.94,231000.0,19.95,19.95,19.88,19.94,231000.0
2014-11-05 10:20:00,19.94,19.99,19.89,19.92,109800.0,19.94,19.99,19.89,19.92,109800.0
2014-11-05 10:30:00,19.92,19.93,19.89,19.9,177600.0,19.92,19.93,19.89,19.9,177600.0
2014-11-05 10:40:00,19.9,19.9,19.86,19.88,95400.0,19.9,19.9,19.86,19.88,95400.0
2014-11-05 10:50:00,19.89,19.89,19.82,19.88,208800.0,19.89,19.89,19.82,19.88,208800.0
2014-11-05 11:00:00,19.89,19.95,19.89,19.95,87000.0,19.89,19.95,19.89,19.95,87000.0
2014-11-05 11:10:00,19.94,19.97,19.93,19.97,145200.0,19.94,19.97,19.93,19.97,145200.0
2014-11-05 11:20:00,19.97,20.02,19.95,20.01,115200.0,19.97,20.02,19.95,20.01,115200.0
2014-11-05 11:30:00,20.0,20.02,20.0,20.0,73800.0,20.0,20.02,20.0,20.0,73800.0
2014-11-05 11:40:00,20.0,20.05,20.0,20.04,44400.0,20.0,20.05,20.0,20.04,44400.0
2014-11-05 11:50:00,20.05,20.06,20.01,20.03,119400.0,20.05,20.06,20.01,20.03,119400.0
2014-11-05 12:00:00,20.05,20.05,20.03,20.04,88800.0,20.05,20.05,20.03,20.04,88800.0
2014-11-05 12:10:00,20.04,20.04,20.02,20.02,75600.0,20.04,20.04,20.02,20.02,75600.0
2014-11-05 12:20:00,20.02,20.04,20.02,20.03,61800.0,20.02,20.04,20.02,20.03,61800.0
2014-11-05 12:30:00,20.03,20.06,20.02,20.05,60000.0,20.03,20.06,20.02,20.05,60000.0
2014-11-05 12:40:00,20.06,20.07,20.04,20.06,58200.0,20.06,20.07,20.04,20.06,58200.0
2014-11-05 12:50:00,20.07,20.07,20.04,20.05,71400.0,20.07,20.07,20.04,20.05,71400.0
2014-11-05 13:00:00,20.04,20.04,20.03,20.04,37200.0,20.04,20.04,20.03,20.04,37200.0
2014-11-05 13:10:00,20.04,20.05,20.0,20.01,49200.0,20.04,20.05,20.0,20.01,49200.0
2014-11-05 13:20:00,20.0,20.0,19.98,19.99,42000.0,20.0,20.0,19.98,19.99,42000.0
2014-11-05 13:30:00,20.0,20.02,20.0,20.0,87600.0,20.0,20.02,20.0,20.0,87600.0
2014-11-05 13:40:00,20.0,20.01,20.0,20.01,42600.0,20.0,20.01,20.0,20.01,42600.0
2014-11-05 13:50:00,20.01,20.05,20.01,20.04,76200.0,20.01,20.05,20.01,20.04,76200.0
2014-11-05 14:00:00,20.04,20.06,20.04,20.06,84600.0,20.04,20.06,20.04,20.06,84600.0
2014-11-05 14:10:00,20.06,20.12,20.06,20.12,69600.0,20.06,20.12,20.06,20.12,69600.0
2014-11-05 14:20:00,20.12,20.13,20.11,20.11,67200.0,20.12,20.13,20.11,20.11,67200.0
2014-11-05 14:30:00,20.11,20.14,20.11,20.13,92400.0,20.11,20.14,20.11,20.13,92400.0
2014-11-05 14:40:00,20.13,20.13,20.11,20.13,66000.0,20.13,20.13,20.11,20.13,66000.0
2014-11-05 14:50:00,20.13,20.19,20.13,20.19,172200.0,20.13,20.19,20.13,20.19,172200.0
2014-11-05 15:00:00,20.19,20.19,20.16,20.16,97800.0,20.19,20.19,20.16,20.16,97800.0
2014-11-05 15:10:00,20.16,20.17,20.15,20.16,87600.0,20.16,20.17,20.15,20.16,87600.0
2014-11-05 15:20:00,20.15,20.16,20.12,20.15,115800.0,20.15,20.16,20.12,20.15,115800.0
2014-11-05 15:30:00,20.15,20.16,20.13,20.15,162600.0,20.15,20.16,20.13,20.15,162600.0
2014-11-05 15:40:00,20.15,20.18,20.15,20.18,172800.0,20.15,20.18,20.15,20.18,172800.0
2014-11-05 15:50:00,20.19,20.2,20.18,20.18,408000.0,20.19,20.2,20.18,20.18,408000.0
2014-11-06 09:30:00,20.12,20.3,20.1,20.28,156600.0,20.12,20.3,20.1,20.28,156600.0
2014-11-06 09:40:00,20.28,20.3,20.2,20.26,84600.0,20.28,20.3,20.2,20.26,84600.0
2014-11-06 09:50:00,20.25,20.27,20.24,20.24,41400.0,20.25,20.27,20.24,20.24,41400.0
2014-11-06 10:00:00,20.24,20.31,20.22,20.29,73800.0,20.24,20.31,20.22,20.29,73800.0
2014-11-06 10:10:00,20.29,20.3,20.25,20.3,70800.0,20.29,20.3,20.25,20.3,70800.0
2014-11-06 10:20:00,20.3,20.35,20.3,20.35,75600.0,20.3,20.35,20.3,20.35,75600.0
2014-11-06 10:30:00,20.35,20.38,20.32,20.36,66000.0,20.35,20.38,20.32,20.36,66000.0
2014-11-06 10:40:00,20.37,20.42,20.36,20.42,101400.0,20.37,20.42,20.36,20.42,101400.0
2014-11-06 10:50:00,20.42,20.43,20.41,20.42,153000.0,20.42,20.43,20.41,20.42,153000.0
2014-11-06 11:00:00,20.42,20.43,20.41,20.42,130200.0,20.42,20.43,20.41,20.42,130200.0
2014-11-06 11:10:00,20.42,20.51,20.42,20.51,374400.0,20.42,20.51,20.42,20.51,374400.0
2014-11-06 11:20:00,20.51,20.55,20.51,20.54,117000.0,20.51,20.55,20.51,20.54,117000.0
2014-11-06 11:30:00,20.54,20.55,20.51,20.52,139800.0,20.54,20.55,20.51,20.52,139800.0
2014-11-06 11:40:00,20.52,20.52,20.48,20.49,76200.0,20.52,20.52,20.48,20.49,76200.0
2014-11-06 11:50:00,20.5,20.5,20.49,20.49,33600.0,20.5,20.5,20.49,20.49,33600.0
2014-11-06 12:00:00,20.49,20.5,20.47,20.47,37200.0,20.49,20.5,20.47,20.47,37200.0
2014-11-06 12:10:00,20.47,20.5,20.47,20.5,40200.0,20.47,20.5,20.47,20.5,40200.0
2014-11-06 12:20:00,20.49,20.5,20.49,20.49,35400.0,20.49,20.5,20.49,20.49,35400.0
2014-11-06 12:30:00,20.49,20.52,20.49,20.5,54000.0,20.49,20.52,20.49,20.5,54000.0
2014-11-06 12:40:00,20.5,20.54,20.49,20.53,79800.0,20.5,20.54,20.49,20.53,79800.0
2014-11-06 12:50:00,20.53,20.53,20.5,20.52,42000.0,20.53,20.53,20.5,20.52,42000.0
2014-11-06 13:00:00,20.52,20.53,20.51,20.52,82200.0,20.52,20.53,20.51,20.52,82200.0
2014-11-06 13:10:00,20.51,20.54,20.51,20.53,82800.0,20.51,20.54,20.51,20.53,82800.0
2014-11-06 13:20:00,20.53,20.55,20.52,20.54,82200.0,20.53,20.55,20.52,20.54,82200.0
2014-11-06 13:30:00,20.54,20.54,20.53,20.54,39600.0,20.54,20.54,20.53,20.54,39600.0
2014-11-06 13:40:00,20.54,20.54,20.52,20.52,44400.0,20.54,20.54,20.52,20.52,44400.0
2014-11-06 13:50:00,20.53,20.55,20.52,20.55,90600.0,20.53,20.55,20.52,20.55,90600.0
2014-11-06 14:00:00,20.55,20.56,20.54,20.55,57600.0,20.55,20.56,20.54,20.55,57600.0
2014-11-06 14:10:00,20.55,20.56,20.54,20.55,48600.0,20.55,20.56,20.54,20.55,48600.0
2014-11-06 14:20:00,20.56,20.59,20.55,20.58,66000.0,20.56,20.59,20.55,20.58,66000.0
2014-11-06 14:30:00,20.58,20.59,20.54,20.54,65400.0,20.58,20.59,20.54,20.54,65400.0
2014-11-06 14:40:00,20.54,20.56,20.54,20.55,84600.0,20.54,20.56,20.54,20.55,84600.0
2014-11-06 14:50:00,20.55,20.56,20.55,20.56,67800.0,20.55,20.56,20.55,20.56,67800.0
2014-11-06 15:00:00,20.56,20.56,20.54,20.54,120600.0,20.56,20.56,20.54,20.54,120600.0
2014-11-06 15:10:00,20.54,20.57,20.54,20.57,90600.0,20.54,20.57,20.54,20.57,90600.0
2014-11-06 15:20:00,20.57,20.59,20.57,20.58,106800.0,20.57,20.59,20.57,20.58,106800.0
2014-11-06 15:30:00,20.58,20.59,20.57,20.57,145200.0,20.58,20.59,20.57,20.57,145200.0
2014-11-06 15:40:00,20.58,20.61,20.57,20.61,196800.0,20.58,20.61,20.57,20.61,196800.0
2014-11-06 15:50:00,20.61,20.61,20.57,20.59,309000.0,20.61,20.61,20.57,20.59,309000.0
2014-11-07 09:30:00,20.56,20.56,20.37,20.4,211800.0,20.56,20.56,20.37,20.4,211800.0
2014-11-07 09:40:00,20.4,20.41,20.34,20.39,141600.0,20.4,20.41,20.34,20.39,141600.0
2014-11-07 09:50:00,20.4,20.45,20.38,20.42,88800.0,20.4,20.45,20.38,20.42,88800.0
2014-11-07 10:00:00,20.43,20.49,20.42,20.45,148200.0,20.43,20.49,20.42,20.45,148200.0
2014-11-07 10:10:00,20.44,20.45,20.41,20.43,105000.0,20.44,20.45,20.41,20.43,105000.0
2014-11-07 10:20:00,20.43,20.43,20.34,20.38,90600.0,20.43,20.43,20.34,20.38,90600.0
2014-11-07 10:30:00,20.36,20.39,20.32,20.38,73200.0,20.36,20.39,20.32,20.38,73200.0
2014-11-07 10:40:00,20.38,20.4,20.36,20.38,248400.0,20.38,20.4,20.36,20.38,248400.0
2014-11-07 10:50:00,20.36,20.4,20.36,20.4,85200.0,20.36,20.4,20.36,20.4,85200.0
2014-11-07 11:00:00,20.4,20.41,20.38,20.39,41400.0,20.4,20.41,20.38,20.39,41400.0
2014-11-07 11:10:00,20.4,20.41,20.38,20.4,54600.0,20.4,20.41,20.38,20.4,54600.0
2014-11-07 11:20:00,20.4,20.41,20.39,20.41,46200.0,20.4,20.41,20.39,20.41,46200.0
2014-11-07 11:30:00,20.41,20.41,20.36,20.37,37800.0,20.41,20.41,20.36,20.37,37800.0
2014-11-07 11:40:00,20.38,20.38,20.36,20.38,87000.0,20.38,20.38,20.36,20.38,87000.0
2014-11-07 11:50:00,20.38,20.41,20.38,20.39,57600.0,20.38,20.41,20.38,20.39,57600.0
2014-11-07 12:00:00,20.4,20.4,20.39,20.4,44400.0,20.4,20.4,20.39,20.4,44400.0
2014-11-07 12:10:00,20.4,20.42,20.4,20.42,63000.0,20.4,20.42,20.4,20.42,63000.0
2014-11-07 12:20:00,20.42,20.47,20.42,20.47,81000.0,20.42,20.47,20.42,20.47,81000.0
2014-11-07 12:30:00,20.47,20.52,20.44,20.52,183000.0,20.47,20.52,20.44,20.52,183000.0
2014-11-07 12:40:00,20.52,20.53,20.5,20.51,49800.0,20.52,20.53,20.5,20.51,49800.0
2014-11-07 12:50:00,20.5,20.5,20.42,20.42,64800.0,20.5,20.5,20.42,20.42,64800.0
2014-11-07 13:00:00,20.42,20.45,20.42,20.44,30600.0,20.42,20.45,20.42,20.44,30600.0
2014-11-07 13:10:00,20.45,20.48,20.44,20.48,84000.0,20.45,20.48,20.44,20.48,84000.0
2014-11-07 13:20:00,20.48,20.5,20.45,20.47,186600.0,20.48,20.5,20.45,20.47,186600.0
2014-11-07 13:30:00,20.47,20.5,20.45,20.45,79800.0,20.47,20.5,20.45,20.45,79800.0
2014-11-07 13:40:00,20.44,20.45,20.43,20.43,66600.0,20.44,20.45,20.43,20.43,66600.0
2014-11-07 13:50:00,20.44,20.44,20.42,20.43,52800.0,20.44,20.44,20.42,20.43,52800.0
2014-11-07 14:00:00,20.43,20.46,20.42,20.44,78000.0,20.43,20.46,20.42,20.44,78000.0
2014-11-07 14:10:00,20.44,20.45,20.44,20.44,229800.0,20.44,20.45,20.44,20.44,229800.0
2014-11-07 14:20:00,20.44,20.44,20.41,20.43,195000.0,20.44,20.44,20.41,20.43,195000.0
2014-11-07 14:30:00,20.43,20.45,20.43,20.43,136200.0,20.43,20.45,20.43,20.43,136200.0
2014-11-07 14:40:00,20.42,20.43,20.42,20.42,70200.0,20.42,20.43,20.42,20.42,70200.0
2014-11-07 14:50:00,20.42,20.44,20.4,20.42,237600.0,20.42,20.44,20.4,20.42,237600.0
2014-11-07 15:00:00,20.41,20.43,20.41,20.43,81000.0,20.41,20.43,20.41,20.43,81000.0
2014-11-07 15:10:00,20.43,20.43,20.4,20.42,234000.0,20.43,20.43,20.4,20.42,234000.0
2014-11-07 15:20:00,20.42,20.42,20.41,20.42,134400.0,20.42,20.42,20.41,20.42,134400.0
2014-11-07 15:30:00,20.41,20.43,20.41,20.42,386400.0,20.41,20.43,20.41,20.42,386400.0
2014-11-07 15:40:00,20.42,20.43,20.4,20.41,237000.0,20.42,20.43,20.4,20.41,237000.0
2014-11-07 15:50:00,20.41,20.46,20.41,20.46,569400.0,20.41,20.46,20.41,20.46,569400.0
2014-11-10 09:30:00,20.46,20.6,20.46,20.6,131400.0,20.46,20.6,20.46,20.6,131400.0
2014-11-10 09:40:00,20.6,20.63,20.55,20.6,202200.0,20.6,20.63,20.55,20.6,202200.0
2014-11-10 09:50:00,20.6,20.64,20.6,20.61,72600.0,20.6,20.64,20.6,20.61,72600.0
2014-11-10 10:00:00,20.62,20.64,20.57,20.57,134400.0,20.62,20.64,20.57,20.57,134400.0
2014-11-10 10:10:00,20.56,20.58,20.54,20.57,45000.0,20.56,20.58,20.54,20.57,45000.0
2014-11-10 10:20:00,20.57,20.57,20.52,20.52,57000.0,20.57,20.57,20.52,20.52,57000.0
2014-11-10 10:30:00,20.53,20.57,20.52,20.57,80400.0,20.53,20.57,20.52,20.57,80400.0
2014-11-10 10:40:00,20.58,20.59,20.57,20.57,76200.0,20.58,20.59,20.57,20.57,76200.0
2014-11-10 10:50:00,20.58,20.59,20.54,20.54,118200.0,20.58,20.59,20.54,20.54,118200.0
2014-11-10 11:00:00,20.55,20.57,20.54,20.57,66600.0,20.55,20.57,20.54,20.57,66600.0
2014-11-10 11:10:00,20.58,20.59,20.55,20.59,36000.0,20.58,20.59,20.55,20.59,36000.0
2014-11-10 11:20:00,20.59,20.61,20.59,20.61,38400.0,20.59,20.61,20.59,20.61,38400.0
2014-11-10 11:30:00,20.6,20.61,20.58,20.59,55800.0,20.6,20.61,20.58,20.59,55800.0
2014-11-10 11:40:00,20.59,20.6,20.58,20.58,25800.0,20.59,20.6,20.58,20.58,25800.0
2014-11-10 11:50:00,20.58,20.6,20.58,20.59,37200.0,20.58,20.6,20.58,20.59,37200.0
2014-11-10 12:00:00,20.59,20.62,20.59,20.62,46200.0,20.59,20.62,20.59,20.62,46200.0
2014-11-10 12:10:00,20.61,20.64,20.6,20.63,45000.0,20.61,20.64,20.6,20.63,45000.0
2014-11-10 12:20:00,20.64,20.67,20.64,20.66,81600.0,20.64,20.67,20.64,20.66,81600.0
2014-11-10 12:30:00,20.66,20.67,20.65,20.65,57600.0,20.66,20.67,20.65,20.65,57600.0
2014-11-10 12:40:00,20.65,20.67,20.64,20.65,29400.0,20.65,20.67,20.64,20.65,29400.0
2014-11-10 12:50:00,20.64,20.64,20.6,20.6,57000.0,20.64,20.64,20.6,20.6,57000.0
2014-11-10 13:00:00,20.6,20.6,20.58,20.59,47400.0,20.6,20.6,20.58,20.59,47400.0
2014-11-10 13:10:00,20.58,20.6,20.57,20.59,30000.0,20.58,20.6,20.57,20.59,30000.0
2014-11-10 13:20:00,20.59,20.6,20.58,20.6,45600.0,20.59,20.6,20.58,20.6,45600.0
2014-11-10 13:30:00,20.6,20.6,20.58,20.59,22200.0,20.6,20.6,20.58,20.59,22200.0
2014-11-10 13:40:00,20.59,20.6,20.58,20.59,23400.0,20.59,20.6,20.58,20.59,23400.0
2014-11-10 13:50:00,20.59,20.6,20.58,20.6,27600.0,20.59,20.6,20.58,20.6,27600.0
2014-11-10 14:00:00,20.59,20.6,20.57,20.6,81600.0,20.59,20.6,20.57,20.6,81600.0
2014-11-10 14:10:00,20.6,20.61,20.6,20.61,37800.0,20.6,20.61,20.6,20.61,37800.0
2014-11-10 14:20:00,20.61,20.67,20.61,20.66,76200.0,20.61,20.67,20.61,20.66,76200.0
2014-11-10 14:30:00,20.66,20.68,20.66,20.68,94200.0,20.66,20.68,20.66,20.68,94200.0
2014-11-10 14:40:00,20.68,20.71,20.68,20.71,73800.0,20.68,20.71,20.68,20.71,73800.0
2014-11-10 14:50:00,20.71,20.73,20.7,20.72,109200.0,20.71,20.73,20.7,20.72,109200.0
2014-11-10 15:00:00,20.73,20.74,20.72,20.74,74400.0,20.73,20.74,20.72,20.74,74400.0
2014-11-10 15:10:00,20.74,20.74,20.72,20.73,75000.0,20.74,20.74,20.72,20.73,75000.0
2014-11-10 15:20:00,20.73,20.74,20.72,20.73,113400.0,20.73,20.74,20.72,20.73,113400.0
2014-11-10 15:30:00,20.73,20.74,20.71,20.74,221400.0,20.73,20.74,20.71,20.74,221400.0
2014-11-10 15:40:00,20.73,20.77,20.72,20.75,111600.0,20.73,20.77,20.72,20.75,111600.0
2014-11-10 15:50:00,20.75,20.77,20.74,20.77,204000.0,20.75,20.77,20.74,20.77,204000.0
2014-11-11 09:30:00,20.83,20.83,20.77,20.8,82800.0,20.83,20.83,20.77,20.8,82800.0
2014-11-11 09:40:00,20.83,20.83,20.74,20.77,49200.0,20.83,20.83,20.74,20.77,49200.0
2014-11-11 09:50:00,20.78,20.79,20.7,20.72,101400.0,20.78,20.79,20.7,20.72,101400.0
2014-11-11 10:00:00,20.74,20.77,20.72,20.77,138600.0,20.74,20.77,20.72,20.77,138600.0
2014-11-11 10:10:00,20.78,20.81,20.77,20.8,38400.0,20.78,20.81,20.77,20.8,38400.0
2014-11-11 10:20:00,20.79,20.85,20.79,20.85,97800.0,20.79,20.85,20.79,20.85,97800.0
2014-11-11 10:30:00,20.85,20.86,20.84,20.86,25800.0,20.85,20.86,20.84,20.86,25800.0
2014-11-11 10:40:00,20.86,20.87,20.84,20.84,41400.0,20.86,20.87,20.84,20.84,41400.0
2014-11-11 10:50:00,20.85,20.88,20.84,20.87,37800.0,20.85,20.88,20.84,20.87,37800.0
2014-11-11 11:00:00,20.86,20.86,20.84,20.86,59400.0,20.86,20.86,20.84,20.86,59400.0
2014-11-11 11:10:00,20.87,20.89,20.86,20.87,30000.0,20.87,20.89,20.86,20.87,30000.0
2014-11-11 11:20:00,20.87,20.87,20.83,20.84,32400.0,20.87,20.87,20.83,20.84,32400.0
2014-11-11 11:30:00,20.84,20.85,20.82,20.82,37200.0,20.84,20.85,20.82,20.82,37200.0
2014-11-11 11:40:00,20.82,20.83,20.82,20.82,47400.0,20.82,20.83,20.82,20.82,47400.0
2014-11-11 11:50:00,20.83,20.85,20.82,20.84,47400.0,20.83,20.85,20.82,20.84,47400.0
2014-11-11 12:00:00,20.84,20.85,20.83,20.83,124200.0,20.84,20.85,20.83,20.83,124200.0
2014-11-11 12:10:00,20.84,20.86,20.84,20.86,39600.0,20.84,20.86,20.84,20.86,39600.0
2014-11-11 12:20:00,20.86,20.86,20.84,20.85,43200.0,20.86,20.86,20.84,20.85,43200.0
2014-11-11 12:30:00,20.85,20.85,20.81,20.81,38400.0,20.85,20.85,20.81,20.81,38400.0
2014-11-11 12:40:00,20.81,20.81,20.78,20.78,30000.0,20.81,20.81,20.78,20.78,30000.0
2014-11-11 12:50:00,20.78,20.8,20.77,20.78,66600.0,20.78,20.8,20.77,20.78,66600.0
2014-11-11 13:00:00,20.78,20.78,20.76,20.77,15000.0,20.78,20.78,20.76,20.77,15000.0
2014-11-11 13:10:00,20.76,20.76,20.72,20.74,39600.0,20.76,20.76,20.72,20.74,39600.0
2014-11-11 13:20:00,20.74,20.74,20.72,20.73,36600.0,20.74,20.74,20.72,20.73,36600.0
2014-11-11 13:30:00,20.73,20.73,20.72,20.73,14400.0,20.73,20.73,20.72,20.73,14400.0
2014-11-11 13:40:00,20.73,20.73,20.72,20.72,18600.0,20.73,20.73,20.72,20.72,18600.0
2014-11-11 13:50:00,20.72,20.74,20.72,20.73,43800.0,20.72,20.74,20.72,20.73,43800.0
2014-11-11 14:00:00,20.72,20.73,20.69,20.69,21000.0,20.72,20.73,20.69,20.69,21000.0
2014-11-11 14:10:00,20.7,20.71,20.7,20.71,34800.0,20.7,20.71,20.7,20.71,34800.0
2014-11-11 14:20:00,20.7,20.72,20.7,20.72,37800.0,20.7,20.72,20.7,20.72,37800.0
2014-11-11 14:30:00,20.72,20.72,20.71,20.71,22800.0,20.72,20.72,20.71,20.71,22800.0
2014-11-11 14:40:00,20.71,20.73,20.71,20.73,27000.0,20.71,20.73,20.71,20.73,27000.0
2014-11-11 14:50:00,20.73,20.74,20.72,20.73,33600.0,20.73,20.74,20.72,20.73,33600.0
2014-11-11 15:00:00,20.74,20.75,20.73,20.74,28200.0,20.74,20.75,20.73,20.74,28200.0
2014-11-11 15:10:00,20.74,20.76,20.74,20.75,40200.0,20.74,20.76,20.74,20.75,40200.0
2014-11-11 15:20:00,20.75,20.75,20.72,20.74,43800.0,20.75,20.75,20.72,20.74,43800.0
2014-11-11 15:30:00,20.74,20.78,20.74,20.78,80400.0,20.74,20.78,20.74,20.78,80400.0
2014-11-11 15:40:00,20.78,20.81,20.78,20.8,59400.0,20.78,20.81,20.78,20.8,59400.0
2014-11-11 15:50:00,20.8,20.8,20.78,20.8,121200.0,20.8,20.8,20.78,20.8,121200.0
2014-11-12 09:30:00,20.77,20.77,20.64,20.67,94800.0,20.77,20.77,20.64,20.67,94800.0
2014-11-12 09:40:00,20.66,20.7,20.64,20.64,67200.0,20.66,20.7,20.64,20.64,67200.0
2014-11-12 09:50:00,20.63,20.64,20.5,20.5,132600.0,20.63,20.64,20.5,20.5,132600.0
2014-11-12 10:00:00,20.53,20.58,20.5,20.58,243000.0,20.53,20.58,20.5,20.58,243000.0
2014-11-12 10:10:00,20.57,20.59,20.56,20.57,91800.0,20.57,20.59,20.56,20.57,91800.0
2014-11-12 10:20:00,20.57,20.58,20.54,20.57,72600.0,20.57,20.58,20.54,20.57,72600.0
2014-11-12 10:30:00,20.57,20.59,20.56,20.59,76200.0,20.57,20.59,20.56,20.59,76200.0
2014-11-12 10:40:00,20.59,20.61,20.58,20.59,36000.0,20.59,20.61,20.58,20.59,36000.0
2014-11-12 10:50:00,20.59,20.6,20.53,20.53,145800.0,20.59,20.6,20.53,20.53,145800.0
2014-11-12 11:00:00,20.53,20.58,20.52,20.57,57000.0,20.53,20.58,20.52,20.57,57000.0
2014-11-12 11:10:00,20.57,20.58,20.49,20.49,177600.0,20.57,20.58,20.49,20.49,177600.0
2014-11-12 11:20:00,20.5,20.53,20.48,20.49,73800.0,20.5,20.53,20.48,20.49,73800.0
2014-11-12 11:30:00,20.49,20.54,20.49,20.53,83400.0,20.49,20.54,20.49,20.53,83400.0
2014-11-12 11:40:00,20.53,20.54,20.5,20.5,97800.0,20.53,20.54,20.5,20.5,97800.0
2014-11-12 11:50:00,20.5,20.54,20.5,20.54,48600.0,20.5,20.54,20.5,20.54,48600.0
2014-11-12 12:00:00,20.54,20.57,20.54,20.56,89400.0,20.54,20.57,20.54,20.56,89400.0
2014-11-12 12:10:00,20.57,20.58,20.55,20.56,82200.0,20.57,20.58,20.55,20.56,82200.0
2014-11-12 12:20:00,20.56,20.57,20.56,20.56,66000.0,20.56,20.57,20.56,20.56,66000.0
2014-11-12 12:30:00,20.56,20.57,20.52,20.55,83400.0,20.56,20.57,20.52,20.55,83400.0
2014-11-12 12:40:00,20.56,20.56,20.5,20.5,100800.0,20.56,20.56,20.5,20.5,100800.0
2014-11-12 12:50:00,20.5,20.51,20.49,20.5,59400.0,20.5,20.51,20.49,20.5,59400.0
2014-11-12 13:00:00,20.5,20.51,20.47,20.47,58800.0,20.5,20.51,20.47,20.47,58800.0
2014-11-12 13:10:00,20.47,20.49,20.47,20.49,67800.0,20.47,20.49,20.47,20.49,67800.0
2014-11-12 13:20:00,20.48,20.49,20.47,20.47,125400.0,20.48,20.49,20.47,20.47,125400.0
2014-11-12 13:30:00,20.47,20.48,20.44,20.44,80400.0,20.47,20.48,20.44,20.44,80400.0
2014-11-12 13:40:00,20.44,20.47,20.44,20.46,56400.0,20.44,20.47,20.44,20.46,56400.0
2014-11-12 13:50:00,20.46,20.46,20.44,20.45,60000.0,20.46,20.46,20.44,20.45,60000.0
2014-11-12 14:00:00,20.45,20.46,20.44,20.45,79800.0,20.45,20.46,20.44,20.45,79800.0
2014-11-12 14:10:00,20.45,20.49,20.45,20.49,67800.0,20.45,20.49,20.45,20.49,67800.0
2014-11-12 14:20:00,20.5,20.5,20.49,20.49,58800.0,20.5,20.5,20.49,20.49,58800.0
2014-11-12 14:30:00,20.5,20.5,20.49,20.5,53400.0,20.5,20.5,20.49,20.5,53400.0
2014-11-12 14:40:00,20.5,20.5,20.48,20.48,72600.0,20.5,20.5,20.48,20.48,72600.0
2014-11-12 14:50:00,20.48,20.48,20.41,20.43,250800.0,20.48,20.48,20.41,20.43,250800.0
2014-11-12 15:00:00,20.42,20.49,20.42,20.49,112200.0,20.42,20.49,20.42,20.49,112200.0
2014-11-12 15:10:00,20.49,20.5,20.48,20.5,163200.0,20.49,20.5,20.48,20.5,163200.0
2014-11-12 15:20:00,20.5,20.5,20.47,20.49,198000.0,20.5,20.5,20.47,20.49,198000.0
2014-11-12 15:30:00,20.49,20.5,20.47,20.49,273600.0,20.49,20.5,20.47,20.49,273600.0
2014-11-12 15:40:00,20.49,20.52,20.48,20.49,387000.0,20.49,20.52,20.48,20.49,387000.0
2014-11-12 15:50:00,20.49,20.51,20.48,20.49,473400.0,20.49,20.51,20.48,20.49,473400.0
2014-11-13 09:30:00,20.49,20.68,20.49,20.62,193800.0,20.49,20.68,20.49,20.62,193800.0
2014-11-13 09:40:00,20.63,20.69,20.61,20.62,58200.0,20.63,20.69,20.61,20.62,58200.0
2014-11-13 09:50:00,20.62,20.62,20.58,20.59,78600.0,20.62,20.62,20.58,20.59,78600.0
2014-11-13 10:00:00,20.6,20.6,20.54,20.56,111000.0,20.6,20.6,20.54,20.56,111000.0
2014-11-13 10:10:00,20.55,20.61,20.54,20.6,64800.0,20.55,20.61,20.54,20.6,64800.0
2014-11-13 10:20:00,20.59,20.66,20.58,20.66,52200.0,20.59,20.66,20.58,20.66,52200.0
2014-11-13 10:30:00,20.66,20.7,20.66,20.69,92400.0,20.66,20.7,20.66,20.69,92400.0
2014-11-13 10:40:00,20.68,20.72,20.67,20.7,55800.0,20.68,20.72,20.67,20.7,55800.0
2014-11-13 10:50:00,20.71,20.74,20.71,20.72,45000.0,20.71,20.74,20.71,20.72,45000.0
2014-11-13 11:00:00,20.72,20.75,20.72,20.74,151200.0,20.72,20.75,20.72,20.74,151200.0
2014-11-13 11:10:00,20.74,20.75,20.73,20.74,103200.0,20.74,20.75,20.73,20.74,103200.0
2014-11-13 11:20:00,20.75,20.78,20.75,20.78,42000.0,20.75,20.78,20.75,20.78,42000.0
2014-11-13 11:30:00,20.77,20.77,20.7,20.7,48600.0,20.77,20.77,20.7,20.7,48600.0
2014-11-13 11:40:00,20.69,20.72,20.68,20.72,45600.0,20.69,20.72,20.68,20.72,45600.0
2014-11-13 11:50:00,20.72,20.73,20.7,20.7,93000.0,20.72,20.73,20.7,20.7,93000.0
2014-11-13 12:00:00,20.7,20.7,20.67,20.67,74400.0,20.7,20.7,20.67,20.67,74400.0
2014-11-13 12:10:00,20.67,20.67,20.65,20.65,97200.0,20.67,20.67,20.65,20.65,97200.0
2014-11-13 12:20:00,20.66,20.68,20.66,20.68,51600.0,20.66,20.68,20.66,20.68,51600.0
2014-11-13 12:30:00,20.68,20.7,20.68,20.69,41400.0,20.68,20.7,20.68,20.69,41400.0
2014-11-13 12:40:00,20.69,20.69,20.66,20.68,33600.0,20.69,20.69,20.66,20.68,33600.0
2014-11-13 12:50:00,20.68,20.68,20.66,20.67,32400.0,20.68,20.68,20.66,20.67,32400.0
2014-11-13 13:00:00,20.66,20.67,20.62,20.63,49800.0,20.66,20.67,20.62,20.63,49800.0
2014-11-13 13:10:00,20.64,20.65,20.63,20.63,67200.0,20.64,20.65,20.63,20.63,67200.0
2014-11-13 13:20:00,20.63,20.63,20.58,20.59,36600.0,20.63,20.63,20.58,20.59,36600.0
2014-11-13 13:30:00,20.59,20.59,20.56,20.58,27600.0,20.59,20.59,20.56,20.58,27600.0
2014-11-13 13:40:00,20.59,20.61,20.58,20.61,25200.0,20.59,20.61,20.58,20.61,25200.0
2014-11-13 13:50:00,20.61,20.65,20.61,20.65,60000.0,20.61,20.65,20.61,20.65,60000.0
2014-11-13 14:00:00,20.66,20.69,20.65,20.68,177600.0,20.66,20.69,20.65,20.68,177600.0
2014-11-13 14:10:00,20.68,20.68,20.64,20.67,58800.0,20.68,20.68,20.64,20.67,58800.0
2014-11-13 14:20:00,20.67,20.69,20.66,20.68,102000.0,20.67,20.69,20.66,20.68,102000.0
2014-11-13 14:30:00,20.68,20.68,20.66,20.68,183600.0,20.68,20.68,20.66,20.68,183600.0
2014-11-13 14:40:00,20.68,20.73,20.67,20.72,77400.0,20.68,20.73,20.67,20.72,77400.0
2014-11-13 14:50:00,20.72,20.77,20.72,20.76,138600.0,20.72,20.77,20.72,20.76,138600.0
2014-11-13 15:00:00,20.76,20.81,20.76,20.79,89400.0,20.76,20.81,20.76,20.79,89400.0
2014-11-13 15:10:00,20.79,20.79,20.74,20.74,89400.0,20.79,20.79,20.74,20.74,89400.0
2014-11-13 15:20:00,20.74,20.75,20.72,20.73,93000.0,20.74,20.75,20.72,20.73,93000.0
2014-11-13 15:30:00,20.72,20.75,20.71,20.74,112200.0,20.72,20.75,20.71,20.74,112200.0
2014-11-13 15:40:00,20.73,20.76,20.73,20.74,138000.0,20.73,20.76,20.73,20.74,138000.0
2014-11-13 15:50:00,20.75,20.76,20.72,20.76,256800.0,20.75,20.76,20.72,20.76,256800.0
2014-11-14 09:30:00,20.7,20.76,20.6,20.62,129000.0,20.7,20.76,20.6,20.62,129000.0
2014-11-14 09:40:00,20.62,20.62,20.54,20.58,78600.0,20.62,20.62,20.54,20.58,78600.0
2014-11-14 09:50:00,20.58,20.68,20.57,20.67,39600.0,20.58,20.68,20.57,20.67,39600.0
2014-11-14 10:00:00,20.65,20.71,20.65,20.69,64200.0,20.65,20.71,20.65,20.69,64200.0
2014-11-14 10:10:00,20.69,20.71,20.68,20.7,79200.0,20.69,20.71,20.68,20.7,79200.0
2014-11-14 10:20:00,20.69,20.69,20.64,20.65,50400.0,20.69,20.69,20.64,20.65,50400.0
2014-11-14 10:30:00,20.65,20.68,20.65,20.67,59400.0,20.65,20.68,20.65,20.67,59400.0
2014-11-14 10:40:00,20.68,20.68,20.65,20.67,119400.0,20.68,20.68,20.65,20.67,119400.0
2014-11-14 10:50:00,20.68,20.74,20.68,20.74,65400.0,20.68,20.74,20.68,20.74,65400.0
2014-11-14 11:00:00,20.74,20.79,20.74,20.79,75600.0,20.74,20.79,20.74,20.79,75600.0
2014-11-14 11:10:00,20.79,20.82,20.78,20.79,60000.0,20.79,20.82,20.78,20.79,60000.0
2014-11-14 11:20:00,20.78,20.79,20.74,20.75,163800.0,20.78,20.79,20.74,20.75,163800.0
2014-11-14 11:30:00,20.74,20.77,20.73,20.77,148200.0,20.74,20.77,20.73,20.77,148200.0
2014-11-14 11:40:00,20.77,20.78,20.76,20.77,55800.0,20.77,20.78,20.76,20.77,55800.0
2014-11-14 11:50:00,20.78,20.79,20.77,20.79,296400.0,20.78,20.79,20.77,20.79,296400.0
2014-11-14 12:00:00,20.78,20.82,20.76,20.76,151200.0,20.78,20.82,20.76,20.76,151200.0
2014-11-14 12:10:00,20.75,20.76,20.69,20.69,116400.0,20.75,20.76,20.69,20.69,116400.0
2014-11-14 12:20:00,20.68,20.72,20.68,20.71,61200.0,20.68,20.72,20.68,20.71,61200.0
2014-11-14 12:30:00,20.71,20.73,20.71,20.73,31200.0,20.71,20.73,20.71,20.73,31200.0
2014-11-14 12:40:00,20.73,20.73,20.69,20.7,67800.0,20.73,20.73,20.69,20.7,67800.0
2014-11-14 12:50:00,20.71,20.72,20.7,20.71,26400.0,20.71,20.72,20.7,20.71,26400.0
2014-11-14 13:00:00,20.7,20.7,20.67,20.69,42600.0,20.7,20.7,20.67,20.69,42600.0
2014-11-14 13:10:00,20.7,20.71,20.68,20.71,15000.0,20.7,20.71,20.68,20.71,15000.0
2014-11-14 13:20:00,20.71,20.71,20.67,20.67,24000.0,20.71,20.71,20.67,20.67,24000.0
2014-11-14 13:30:00,20.67,20.68,20.66,20.68,28800.0,20.67,20.68,20.66,20.68,28800.0
2014-11-14 13:40:00,20.67,20.69,20.67,20.69,21600.0,20.67,20.69,20.67,20.69,21600.0
2014-11-14 13:50:00,20.69,20.69,20.67,20.67,44400.0,20.69,20.69,20.67,20.67,44400.0
2014-11-14 14:00:00,20.67,20.69,20.66,20.68,79200.0,20.67,20.69,20.66,20.68,79200.0
2014-11-14 14:10:00,20.67,20.7,20.67,20.68,36600.0,20.67,20.7,20.67,20.68,36600.0
2014-11-14 14:20:00,20.68,20.69,20.67,20.67,22800.0,20.68,20.69,20.67,20.67,22800.0
2014-11-14 14:30:00,20.68,20.69,20.67,20.68,29400.0,20.68,20.69,20.67,20.68,29400.0
2014-11-14 14:40:00,20.67,20.69,20.67,20.69,26400.0,20.67,20.69,20.67,20.69,26400.0
2014-11-14 14:50:00,20.69,20.7,20.69,20.69,49200.0,20.69,20.7,20.69,20.69,49200.0
2014-11-14 15:00:00,20.69,20.71,20.68,20.7,73800.0,20.69,20.71,20.68,20.7,73800.0
2014-11-14 15:10:00,20.7,20.7,20.68,20.7,51600.0,20.7,20.7,20.68,20.7,51600.0
2014-11-14 15:20:00,20.7,20.74,20.69,20.73,112800.0,20.7,20.74,20.69,20.73,112800.0
2014-11-14 15:30:00,20.73,20.76,20.73,20.73,130200.0,20.73,20.76,20.73,20.73,130200.0
2014-11-14 15:40:00,20.73,20.75,20.71,20.75,278400.0,20.73,20.75,20.71,20.75,278400.0
2014-11-14 15:50:00,20.75,20.77,20.74,20.75,544800.0,20.75,20.77,20.74,20.75,544800.0
2014-11-17 09:30:00,20.75,20.84,20.72,20.84,153000.0,20.75,20.84,20.72,20.84,153000.0
2014-11-17 09:40:00,20.85,20.93,20.85,20.92,52800.0,20.85,20.93,20.85,20.92,52800.0
2014-11-17 09:50:00,20.92,20.97,20.92,20.95,109200.0,20.92,20.97,20.92,20.95,109200.0
2014-11-17 10:00:00,20.95,21.03,20.95,21.0,127800.0,20.95,21.03,20.95,21.0,127800.0
2014-11-17 10:10:00,21.0,21.01,20.98,21.0,117000.0,21.0,21.01,20.98,21.0,117000.0
2014-11-17 10:20:00,21.0,21.02,20.99,20.99,130800.0,21.0,21.02,20.99,20.99,130800.0
2014-11-17 10:30:00,20.99,20.99,20.95,20.96,138000.0,20.99,20.99,20.95,20.96,138000.0
2014-11-17 10:40:00,20.96,20.99,20.95,20.99,102600.0,20.96,20.99,20.95,20.99,102600.0
2014-11-17 10:50:00,20.99,21.06,20.99,21.05,55200.0,20.99,21.06,20.99,21.05,55200.0
2014-11-17 11:00:00,21.05,21.06,21.03,21.04,50400.0,21.05,21.06,21.03,21.04,50400.0
2014-11-17 11:10:00,21.04,21.08,21.04,21.08,67800.0,21.04,21.08,21.04,21.08,67800.0
2014-11-17 11:20:00,21.08,21.09,20.99,20.99,198000.0,21.08,21.09,20.99,20.99,198000.0
2014-11-17 11:30:00,20.99,21.01,20.97,20.98,155400.0,20.99,21.01,20.97,20.98,155400.0
2014-11-17 11:40:00,20.97,21.04,20.97,21.03,89400.0,20.97,21.04,20.97,21.03,89400.0
2014-11-17 11:50:00,21.02,21.03,21.0,21.01,40800.0,21.02,21.03,21.0,21.01,40800.0
2014-11-17 12:00:00,21.01,21.02,20.99,21.0,114000.0,21.01,21.02,20.99,21.0,114000.0
2014-11-17 12:10:00,21.0,21.03,21.0,21.03,39600.0,21.0,21.03,21.0,21.03,39600.0
2014-11-17 12:20:00,21.03,21.09,21.03,21.09,35400.0,21.03,21.09,21.03,21.09,35400.0
2014-11-17 12:30:00,21.1,21.1,21.08,21.08,44400.0,21.1,21.1,21.08,21.08,44400.0
2014-11-17 12:40:00,21.08,21.1,21.08,21.09,88200.0,21.08,21.1,21.08,21.09,88200.0
2014-11-17 12:50:00,21.09,21.09,21.07,21.07,21000.0,21.09,21.09,21.07,21.07,21000.0
2014-11-17 13:00:00,21.07,21.09,21.07,21.08,30000.0,21.07,21.09,21.07,21.08,30000.0
2014-11-17 13:10:00,21.09,21.09,21.07,21.07,24000.0,21.09,21.09,21.07,21.07,24000.0
2014-11-17 13:20:00,21.07,21.07,21.05,21.05,21600.0,21.07,21.07,21.05,21.05,21600.0
2014-11-17 13:30:00,21.05,21.05,21.02,21.02,26400.0,21.05,21.05,21.02,21.02,26400.0
2014-11-17 13:40:00,21.02,21.02,20.98,20.98,28200.0,21.02,21.02,20.98,20.98,28200.0
2014-11-17 13:50:00,20.98,21.0,20.97,20.99,36000.0,20.98,21.0,20.97,20.99,36000.0
2014-11-17 14:00:00,20.99,20.99,20.96,20.96,33000.0,20.99,20.99,20.96,20.96,33000.0
2014-11-17 14:10:00,20.96,21.0,20.96,21.0,50400.0,20.96,21.0,20.96,21.0,50400.0
2014-11-17 14:20:00,20.99,21.0,20.99,21.0,55800.0,20.99,21.0,20.99,21.0,55800.0
2014-11-17 14:30:00,21.0,21.02,20.99,21.02,51000.0,21.0,21.02,20.99,21.02,51000.0
2014-11-17 14:40:00,21.02,21.02,20.99,21.0,50400.0,21.02,21.02,20.99,21.0,50400.0
2014-11-17 14:50:00,21.0,21.04,21.0,21.03,117600.0,21.0,21.04,21.0,21.03,117600.0
2014-11-17 15:00:00,21.03,21.03,21.02,21.03,48000.0,21.03,21.03,21.02,21.03,48000.0
2014-11-17 15:10:00,21.03,21.05,21.02,21.05,205800.0,21.03,21.05,21.02,21.05,205800.0
2014-11-17 15:20:00,21.04,21.05,21.04,21.04,59400.0,21.04,21.05,21.04,21.04,59400.0
2014-11-17 15:30:00,21.04,21.04,21.02,21.03,82200.0,21.04,21.04,21.02,21.03,82200.0
2014-11-17 15:40:00,21.03,21.04,21.01,21.01,107400.0,21.03,21.04,21.01,21.01,107400.0
2014-11-17 15:50:00,21.02,21.05,21.0,21.04,213600.0,21.02,21.05,21.0,21.04,213600.0
2014-11-18 09:30:00,21.09,21.14,21.01,21.11,193200.0,21.09,21.14,21.01,21.11,193200.0
2014-11-18 09:40:00,21.09,21.24,21.09,21.24,64800.0,21.09,21.24,21.09,21.24,64800.0
2014-11-18 09:50:00,21.24,21.27,21.22,21.24,80400.0,21.24,21.27,21.22,21.24,80400.0
2014-11-18 10:00:00,21.24,21.27,21.23,21.26,68400.0,21.24,21.27,21.23,21.26,68400.0
2014-11-18 10:10:00,21.26,21.26,21.17,21.17,75000.0,21.26,21.26,21.17,21.17,75000.0
2014-11-18 10:20:00,21.17,21.18,21.13,21.13,35400.0,21.17,21.18,21.13,21.13,35400.0
2014-11-18 10:30:00,21.14,21.15,21.13,21.15,49200.0,21.14,21.15,21.13,21.15,49200.0
2014-11-18 10:40:00,21.16,21.17,21.13,21.16,24600.0,21.16,21.17,21.13,21.16,24600.0
2014-11-18 10:50:00,21.16,21.16,21.14,21.15,62400.0,21.16,21.16,21.14,21.15,62400.0
2014-11-18 11:00:00,21.15,21.18,21.14,21.18,37200.0,21.15,21.18,21.14,21.18,37200.0
2014-11-18 11:10:00,21.17,21.19,21.17,21.17,126600.0,21.17,21.19,21.17,21.17,126600.0
2014-11-18 11:20:00,21.18,21.19,21.17,21.19,38400.0,21.18,21.19,21.17,21.19,38400.0
2014-11-18 11:30:00,21.19,21.23,21.19,21.22,38400.0,21.19,21.23,21.19,21.22,38400.0
2014-11-18 11:40:00,21.22,21.24,21.2,21.23,55200.0,21.22,21.24,21.2,21.23,55200.0
2014-11-18 11:50:00,21.24,21.25,21.23,21.25,23400.0,21.24,21.25,21.23,21.25,23400.0
2014-11-18 12:00:00,21.25,21.25,21.23,21.24,22200.0,21.25,21.25,21.23,21.24,22200.0
2014-11-18 12:10:00,21.25,21.25,21.22,21.23,27000.0,21.25,21.25,21.22,21.23,27000.0
2014-11-18 12:20:00,21.23,21.23,21.2,21.21,58800.0,21.23,21.23,21.2,21.21,58800.0
2014-11-18 12:30:00,21.21,21.23,21.2,21.2,19800.0,21.21,21.23,21.2,21.2,19800.0
2014-11-18 12:40:00,21.2,21.21,21.19,21.19,21600.0,21.2,21.21,21.19,21.19,21600.0
2014-11-18 12:50:00,21.19,21.21,21.19,21.21,29400.0,21.19,21.21,21.19,21.21,29400.0
2014-11-18 13:00:00,21.21,21.21,21.19,21.2,19200.0,21.21,21.21,21.19,21.2,19200.0
2014-11-18 13:10:00,21.2,21.21,21.2,21.2,19200.0,21.2,21.21,21.2,21.2,19200.0
2014-11-18 13:20:00,21.2,21.22,21.2,21.2,22200.0,21.2,21.22,21.2,21.2,22200.0
2014-11-18 13:30:00,21.2,21.22,21.19,21.19,22800.0,21.2,21.22,21.19,21.19,22800.0
2014-11-18 13:40:00,21.19,21.22,21.19,21.22,19800.0,21.19,21.22,21.19,21.22,19800.0
2014-11-18 13:50:00,21.22,21.25,21.22,21.24,26400.0,21.22,21.25,21.22,21.24,26400.0
2014-11-18 14:00:00,21.24,21.27,21.24,21.25,33000.0,21.24,21.27,21.24,21.25,33000.0
2014-11-18 14:10:00,21.24,21.28,21.24,21.27,22200.0,21.24,21.28,21.24,21.27,22200.0
2014-11-18 14:20:00,21.27,21.29,21.27,21.28,36600.0,21.27,21.29,21.27,21.28,36600.0
2014-11-18 14:30:00,21.27,21.27,21.25,21.27,54600.0,21.27,21.27,21.25,21.27,54600.0
2014-11-18 14:40:00,21.27,21.27,21.25,21.27,33000.0,21.27,21.27,21.25,21.27,33000.0
2014-11-18 14:50:00,21.27,21.28,21.27,21.28,60000.0,21.27,21.28,21.27,21.28,60000.0
2014-11-18 15:00:00,21.27,21.29,21.27,21.28,44400.0,21.27,21.29,21.27,21.28,44400.0
2014-11-18 15:10:00,21.28,21.3,21.28,21.3,35400.0,21.28,21.3,21.28,21.3,35400.0
2014-11-18 15:20:00,21.3,21.3,21.29,21.29,50400.0,21.3,21.3,21.29,21.29,50400.0
2014-11-18 15:30:00,21.29,21.31,21.28,21.31,115200.0,21.29,21.31,21.28,21.31,115200.0
2014-11-18 15:40:00,21.31,21.33,21.29,21.29,108600.0,21.31,21.33,21.29,21.29,108600.0
2014-11-18 15:50:00,21.29,21.32,21.28,21.32,232800.0,21.29,21.32,21.28,21.32,232800.0
2014-11-19 09:30:00,21.24,21.25,21.13,21.21,113400.0,21.24,21.25,21.13,21.21,113400.0
2014-11-19 09:40:00,21.22,21.25,21.18,21.21,52800.0,21.22,21.25,21.18,21.21,52800.0
2014-11-19 09:50:00,21.19,21.19,21.14,21.16,46800.0,21.19,21.19,21.14,21.16,46800.0
2014-11-19 10:00:00,21.14,21.17,21.12,21.16,48000.0,21.14,21.17,21.12,21.16,48000.0
2014-11-19 10:10:00,21.15,21.15,21.12,21.13,72000.0,21.15,21.15,21.12,21.13,72000.0
2014-11-19 10:20:00,21.12,21.12,21.03,21.03,99000.0,21.12,21.12,21.03,21.03,99000.0
2014-11-19 10:30:00,21.03,21.04,21.01,21.01,67800.0,21.03,21.04,21.01,21.01,67800.0
2014-11-19 10:40:00,21.0,21.04,21.0,21.02,69600.0,21.0,21.04,21.0,21.02,69600.0
2014-11-19 10:50:00,21.02,21.02,20.98,20.98,28800.0,21.02,21.02,20.98,20.98,28800.0
2014-11-19 11:00:00,20.97,20.99,20.95,20.98,99600.0,20.97,20.99,20.95,20.98,99600.0
2014-11-19 11:10:00,20.98,21.0,20.97,21.0,30000.0,20.98,21.0,20.97,21.0,30000.0
2014-11-19 11:20:00,21.0,21.0,20.93,20.93,82800.0,21.0,21.0,20.93,20.93,82800.0
2014-11-19 11:30:00,20.93,20.93,20.89,20.89,81600.0,20.93,20.93,20.89,20.89,81600.0
2014-11-19 11:40:00,20.89,20.9,20.85,20.85,118200.0,20.89,20.9,20.85,20.85,118200.0
2014-11-19 11:50:00,20.85,20.86,20.83,20.83,67200.0,20.85,20.86,20.83,20.83,67200.0
2014-11-19 12:00:00,20.83,20.89,20.82,20.89,63000.0,20.83,20.89,20.82,20.89,63000.0
2014-11-19 12:10:00,20.9,20.93,20.9,20.93,45600.0,20.9,20.93,20.9,20.93,45600.0
2014-11-19 12:20:00,20.93,20.94,20.93,20.93,29400.0,20.93,20.94,20.93,20.93,29400.0
2014-11-19 12:30:00,20.93,20.94,20.91,20.91,57600.0,20.93,20.94,20.91,20.91,57600.0
2014-11-19 12:40:00,20.91,20.91,20.89,20.9,39600.0,20.91,20.91,20.89,20.9,39600.0
2014-11-19 12:50:00,20.9,20.93,20.9,20.92,46200.0,20.9,20.93,20.9,20.92,46200.0
2014-11-19 13:00:00,20.93,20.93,20.92,20.92,60600.0,20.93,20.93,20.92,20.92,60600.0
2014-11-19 13:10:00,20.92,20.93,20.91,20.93,51000.0,20.92,20.93,20.91,20.93,51000.0
2014-11-19 13:20:00,20.94,20.97,20.93,20.95,80400.0,20.94,20.97,20.93,20.95,80400.0
2014-11-19 13:30:00,20.95,20.95,20.93,20.94,60600.0,20.95,20.95,20.93,20.94,60600.0
2014-11-19 13:40:00,20.94,20.95,20.93,20.94,60600.0,20.94,20.95,20.93,20.94,60600.0
2014-11-19 13:50:00,20.94,20.95,20.94,20.94,37200.0,20.94,20.95,20.94,20.94,37200.0
2014-11-19 14:00:00,20.94,21.0,20.92,20.97,102000.0,20.94,21.0,20.92,20.97,102000.0
2014-11-19 14:10:00,20.97,20.99,20.97,20.97,49200.0,20.97,20.99,20.97,20.97,49200.0
2014-11-19 14:20:00,20.96,20.97,20.9,20.9,67200.0,20.96,20.97,20.9,20.9,67200.0
2014-11-19 14:30:00,20.9,20.92,20.87,20.87,94800.0,20.9,20.92,20.87,20.87,94800.0
2014-11-19 14:40:00,20.87,20.88,20.83,20.84,73200.0,20.87,20.88,20.83,20.84,73200.0
2014-11-19 14:50:00,20.84,20.9,20.84,20.89,59400.0,20.84,20.9,20.84,20.89,59400.0
2014-11-19 15:00:00,20.9,20.9,20.87,20.88,91200.0,20.9,20.9,20.87,20.88,91200.0
2014-11-19 15:10:00,20.88,20.93,20.88,20.92,97800.0,20.88,20.93,20.88,20.92,97800.0
2014-11-19 15:20:00,20.92,20.93,20.92,20.93,121200.0,20.92,20.93,20.92,20.93,121200.0
2014-11-19 15:30:00,20.93,20.93,20.92,20.93,147600.0,20.93,20.93,20.92,20.93,147600.0
2014-11-19 15:40:00,20.93,20.94,20.89,20.94,198600.0,20.93,20.94,20.89,20.94,198600.0
2014-11-19 15:50:00,20.94,20.97,20.91,20.92,570600.0,20.94,20.97,20.91,20.92,570600.0
2014-11-20 09:30:00,20.71,20.75,20.54,20.58,242400.0,20.71,20.75,20.54,20.58,242400.0
2014-11-20 09:40:00,20.57,20.57,20.48,20.5,115200.0,20.57,20.57,20.48,20.5,115200.0
2014-11-20 09:50:00,20.5,20.59,20.5,20.58,74400.0,20.5,20.59,20.5,20.58,74400.0
2014-11-20 10:00:00,20.58,20.67,20.58,20.63,121800.0,20.58,20.67,20.58,20.63,121800.0
2014-11-20 10:10:00,20.64,20.72,20.64,20.71,88800.0,20.64,20.72,20.64,20.71,88800.0
2014-11-20 10:20:00,20.7,20.72,20.69,20.71,58800.0,20.7,20.72,20.69,20.71,58800.0
2014-11-20 10:30:00,20.71,20.71,20.69,20.7,51000.0,20.71,20.71,20.69,20.7,51000.0
2014-11-20 10:40:00,20.7,20.72,20.69,20.71,45600.0,20.7,20.72,20.69,20.71,45600.0
2014-11-20 10:50:00,20.71,20.74,20.7,20.74,69000.0,20.71,20.74,20.7,20.74,69000.0
2014-11-20 11:00:00,20.74,20.75,20.73,20.74,48000.0,20.74,20.75,20.73,20.74,48000.0
2014-11-20 11:10:00,20.74,20.77,20.74,20.77,31200.0,20.74,20.77,20.74,20.77,31200.0
2014-11-20 11:20:00,20.77,20.81,20.77,20.81,34800.0,20.77,20.81,20.77,20.81,34800.0
2014-11-20 11:30:00,20.81,20.81,20.79,20.8,21000.0,20.81,20.81,20.79,20.8,21000.0
2014-11-20 11:40:00,20.79,20.8,20.79,20.8,50400.0,20.79,20.8,20.79,20.8,50400.0
2014-11-20 11:50:00,20.8,20.81,20.79,20.79,24000.0,20.8,20.81,20.79,20.79,24000.0
2014-11-20 12:00:00,20.79,20.81,20.79,20.81,42000.0,20.79,20.81,20.79,20.81,42000.0
2014-11-20 12:10:00,20.8,20.82,20.8,20.82,18600.0,20.8,20.82,20.8,20.82,18600.0
2014-11-20 12:20:00,20.82,20.83,20.81,20.82,23400.0,20.82,20.83,20.81,20.82,23400.0
2014-11-20 12:30:00,20.82,20.83,20.81,20.82,46200.0,20.82,20.83,20.81,20.82,46200.0
2014-11-20 12:40:00,20.82,20.82,20.8,20.8,26400.0,20.82,20.82,20.8,20.8,26400.0
2014-11-20 12:50:00,20.8,20.8,20.79,20.8,19800.0,20.8,20.8,20.79,20.8,19800.0
2014-11-20 13:00:00,20.8,20.83,20.8,20.83,124800.0,20.8,20.83,20.8,20.83,124800.0
2014-11-20 13:10:00,20.83,20.84,20.83,20.84,30600.0,20.83,20.84,20.83,20.84,30600.0
2014-11-20 13:20:00,20.84,20.87,20.83,20.87,27000.0,20.84,20.87,20.83,20.87,27000.0
2014-11-20 13:30:00,20.88,20.89,20.87,20.87,39000.0,20.88,20.89,20.87,20.87,39000.0
2014-11-20 13:40:00,20.87,20.87,20.84,20.86,22800.0,20.87,20.87,20.84,20.86,22800.0
2014-11-20 13:50:00,20.86,20.89,20.85,20.89,39000.0,20.86,20.89,20.85,20.89,39000.0
2014-11-20 14:00:00,20.89,20.9,20.89,20.9,48600.0,20.89,20.9,20.89,20.9,48600.0
2014-11-20 14:10:00,20.9,20.91,20.9,20.9,46200.0,20.9,20.91,20.9,20.9,46200.0
2014-11-20 14:20:00,20.9,20.91,20.9,20.9,45000.0,20.9,20.91,20.9,20.9,45000.0
2014-11-20 14:30:00,20.9,20.9,20.87,20.87,57000.0,20.9,20.9,20.87,20.87,57000.0
2014-11-20 14:40:00,20.87,20.87,20.85,20.86,54000.0,20.87,20.87,20.85,20.86,54000.0
2014-11-20 14:50:00,20.86,20.88,20.86,20.87,66600.0,20.86,20.88,20.86,20.87,66600.0
2014-11-20 15:00:00,20.85,20.86,20.84,20.86,63000.0,20.85,20.86,20.84,20.86,63000.0
2014-11-20 15:10:00,20.85,20.86,20.84,20.84,68400.0,20.85,20.86,20.84,20.84,68400.0
2014-11-20 15:20:00,20.84,20.87,20.84,20.87,85200.0,20.84,20.87,20.84,20.87,85200.0
2014-11-20 15:30:00,20.87,20.87,20.86,20.87,56400.0,20.87,20.87,20.86,20.87,56400.0
2014-11-20 15:40:00,20.87,20.9,20.87,20.89,92400.0,20.87,20.9,20.87,20.89,92400.0
2014-11-20 15:50:00,20.89,20.9,20.88,20.9,185400.0,20.89,20.9,20.88,20.9,185400.0
2014-11-21 09:30:00,21.03,21.15,20.97,20.99,297600.0,21.03,21.15,20.97,20.99,297600.0
2014-11-21 09:40:00,20.99,20.99,20.91,20.93,89400.0,20.99,20.99,20.91,20.93,89400.0
2014-11-21 09:50:00,20.92,20.95,20.91,20.91,49800.0,20.92,20.95,20.91,20.91,49800.0
2014-11-21 10:00:00,20.91,20.93,20.89,20.91,67200.0,20.91,20.93,20.89,20.91,67200.0
2014-11-21 10:10:00,20.91,20.93,20.9,20.93,79800.0,20.91,20.93,20.9,20.93,79800.0
2014-11-21 10:20:00,20.93,20.93,20.86,20.86,93000.0,20.93,20.93,20.86,20.86,93000.0
2014-11-21 10:30:00,20.86,20.87,20.82,20.82,104400.0,20.86,20.87,20.82,20.82,104400.0
2014-11-21 10:40:00,20.82,20.83,20.77,20.77,139800.0,20.82,20.83,20.77,20.77,139800.0
2014-11-21 10:50:00,20.77,20.77,20.74,20.74,111600.0,20.77,20.77,20.74,20.74,111600.0
2014-11-21 11:00:00,20.75,20.76,20.74,20.74,77400.0,20.75,20.76,20.74,20.74,77400.0
2014-11-21 11:10:00,20.74,20.75,20.73,20.73,95400.0,20.74,20.75,20.73,20.73,95400.0
2014-11-21 11:20:00,20.73,20.73,20.68,20.68,151800.0,20.73,20.73,20.68,20.68,151800.0
2014-11-21 11:30:00,20.69,20.69,20.65,20.67,193200.0,20.69,20.69,20.65,20.67,193200.0
2014-11-21 11:40:00,20.67,20.68,20.67,20.67,138600.0,20.67,20.68,20.67,20.67,138600.0
2014-11-21 11:50:00,20.67,20.68,20.67,20.67,128400.0,20.67,20.68,20.67,20.67,128400.0
2014-11-21 12:00:00,20.67,20.68,20.66,20.66,211800.0,20.67,20.68,20.66,20.66,211800.0
2014-11-21 12:10:00,20.66,20.67,20.63,20.64,101400.0,20.66,20.67,20.63,20.64,101400.0
2014-11-21 12:20:00,20.64,20.65,20.61,20.64,99000.0,20.64,20.65,20.61,20.64,99000.0
2014-11-21 12:30:00,20.65,20.66,20.62,20.62,109800.0,20.65,20.66,20.62,20.62,109800.0
2014-11-21 12:40:00,20.63,20.63,20.59,20.59,115800.0,20.63,20.63,20.59,20.59,115800.0
2014-11-21 12:50:00,20.6,20.61,20.58,20.61,100200.0,20.6,20.61,20.58,20.61,100200.0
2014-11-21 13:00:00,20.61,20.61,20.59,20.59,103200.0,20.61,20.61,20.59,20.59,103200.0
2014-11-21 13:10:00,20.6,20.6,20.57,20.58,103800.0,20.6,20.6,20.57,20.58,103800.0
2014-11-21 13:20:00,20.58,20.58,20.54,20.56,53400.0,20.58,20.58,20.54,20.56,53400.0
2014-11-21 13:30:00,20.56,20.6,20.54,20.59,73800.0,20.56,20.6,20.54,20.59,73800.0
2014-11-21 13:40:00,20.59,20.59,20.58,20.58,93000.0,20.59,20.59,20.58,20.58,93000.0
2014-11-21 13:50:00,20.59,20.59,20.56,20.56,83400.0,20.59,20.59,20.56,20.56,83400.0
2014-11-21 14:00:00,20.56,20.59,20.56,20.59,70800.0,20.56,20.59,20.56,20.59,70800.0
2014-11-21 14:10:00,20.59,20.59,20.57,20.58,60600.0,20.59,20.59,20.57,20.58,60600.0
2014-11-21 14:20:00,20.58,20.59,20.57,20.59,51600.0,20.58,20.59,20.57,20.59,51600.0
2014-11-21 14:30:00,20.58,20.6,20.58,20.59,96000.0,20.58,20.6,20.58,20.59,96000.0
2014-11-21 14:40:00,20.59,20.61,20.58,20.59,83400.0,20.59,20.61,20.58,20.59,83400.0
2014-11-21 14:50:00,20.59,20.6,20.58,20.59,80400.0,20.59,20.6,20.58,20.59,80400.0
2014-11-21 15:00:00,20.59,20.6,20.58,20.59,120600.0,20.59,20.6,20.58,20.59,120600.0
2014-11-21 15:10:00,20.6,20.6,20.58,20.6,92400.0,20.6,20.6,20.58,20.6,92400.0
2014-11-21 15:20:00,20.6,20.6,20.59,20.6,67800.0,20.6,20.6,20.59,20.6,67800.0
2014-11-21 15:30:00,20.6,20.62,20.58,20.58,168000.0,20.6,20.62,20.58,20.58,168000.0
2014-11-21 15:40:00,20.58,20.6,20.58,20.58,243000.0,20.58,20.6,20.58,20.58,243000.0
2014-11-21 15:50:00,20.58,20.59,20.56,20.58,508800.0,20.58,20.59,20.56,20.58,508800.0
2014-11-24 09:30:00,20.79,20.82,20.67,20.74,400800.0,20.79,20.82,20.67,20.74,400800.0
2014-11-24 09:40:00,20.75,20.76,20.68,20.75,257400.0,20.75,20.76,20.68,20.75,257400.0
2014-11-24 09:50:00,20.74,20.75,20.68,20.68,197400.0,20.74,20.75,20.68,20.68,197400.0
2014-11-24 10:00:00,20.68,20.74,20.68,20.72,205800.0,20.68,20.74,20.68,20.72,205800.0
2014-11-24 10:10:00,20.72,20.75,20.68,20.7,132000.0,20.72,20.75,20.68,20.7,132000.0
2014-11-24 10:20:00,20.7,20.71,20.64,20.65,160200.0,20.7,20.71,20.64,20.65,160200.0
2014-11-24 10:30:00,20.65,20.68,20.65,20.67,178800.0,20.65,20.68,20.65,20.67,178800.0
2014-11-24 10:40:00,20.66,20.7,20.66,20.69,120000.0,20.66,20.7,20.66,20.69,120000.0
2014-11-24 10:50:00,20.69,20.72,20.69,20.7,118200.0,20.69,20.72,20.69,20.7,118200.0
2014-11-24 11:00:00,20.7,20.71,20.68,20.69,104400.0,20.7,20.71,20.68,20.69,104400.0
2014-11-24 11:10:00,20.7,20.71,20.68,20.69,191400.0,20.7,20.71,20.68,20.69,191400.0
2014-11-24 11:20:00,20.69,20.71,20.68,20.71,132000.0,20.69,20.71,20.68,20.71,132000.0
2014-11-24 11:30:00,20.71,20.71,20.68,20.71,379200.0,20.71,20.71,20.68,20.71,379200.0
2014-11-24 11:40:00,20.71,20.72,20.68,20.7,271200.0,20.71,20.72,20.68,20.7,271200.0
2014-11-24 11:50:00,20.7,20.73,20.7,20.71,175800.0,20.7,20.73,20.7,20.71,175800.0
2014-11-24 12:00:00,20.71,20.72,20.7,20.71,96000.0,20.71,20.72,20.7,20.71,96000.0
2014-11-24 12:10:00,20.71,20.75,20.7,20.75,630000.0,20.71,20.75,20.7,20.75,630000.0
2014-11-24 12:20:00,20.75,20.91,20.74,20.91,188400.0,20.75,20.91,20.74,20.91,188400.0
2014-11-24 12:30:00,20.9,20.97,20.89,20.96,104400.0,20.9,20.97,20.89,20.96,104400.0
2014-11-24 12:40:00,20.96,21.03,20.95,20.97,148800.0,20.96,21.03,20.95,20.97,148800.0
2014-11-24 12:50:00,20.97,21.01,20.96,20.98,99600.0,20.97,21.01,20.96,20.98,99600.0
2014-11-24 13:00:00,20.99,20.99,20.94,20.95,78600.0,20.99,20.99,20.94,20.95,78600.0
2014-11-24 13:10:00,20.94,21.0,20.93,21.0,85200.0,20.94,21.0,20.93,21.0,85200.0
2014-11-24 13:20:00,21.0,21.1,21.0,21.09,299400.0,21.0,21.1,21.0,21.09,299400.0
2014-11-24 13:30:00,21.09,21.19,21.09,21.19,129000.0,21.09,21.19,21.09,21.19,129000.0
2014-11-24 13:40:00,21.19,21.2,21.14,21.19,157200.0,21.19,21.2,21.14,21.19,157200.0
2014-11-24 13:50:00,21.19,21.26,21.18,21.19,243000.0,21.19,21.26,21.18,21.19,243000.0
2014-11-24 14:00:00,21.19,21.22,21.15,21.22,112800.0,21.19,21.22,21.15,21.22,112800.0
2014-11-24 14:10:00,21.22,21.23,21.18,21.23,105600.0,21.22,21.23,21.18,21.23,105600.0
2014-11-24 14:20:00,21.23,21.29,21.23,21.29,85200.0,21.23,21.29,21.23,21.29,85200.0
2014-11-24 14:30:00,21.29,21.3,21.28,21.3,127200.0,21.29,21.3,21.28,21.3,127200.0
2014-11-24 14:40:00,21.3,21.33,21.26,21.29,181800.0,21.3,21.33,21.26,21.29,181800.0
2014-11-24 14:50:00,21.28,21.28,21.23,21.27,166200.0,21.28,21.28,21.23,21.27,166200.0
2014-11-24 15:00:00,21.27,21.28,21.24,21.24,92400.0,21.27,21.28,21.24,21.24,92400.0
2014-11-24 15:10:00,21.24,21.26,21.18,21.19,178800.0,21.24,21.26,21.18,21.19,178800.0
2014-11-24 15:20:00,21.19,21.19,21.15,21.15,152400.0,21.19,21.19,21.15,21.15,152400.0
2014-11-24 15:30:00,21.16,21.22,21.14,21.22,156000.0,21.16,21.22,21.14,21.22,156000.0
2014-11-24 15:40:00,21.22,21.25,21.21,21.22,195600.0,21.22,21.25,21.21,21.22,195600.0
2014-11-24 15:50:00,21.22,21.26,21.22,21.25,355800.0,21.22,21.26,21.22,21.25,355800.0
2014-11-25 09:30:00,21.28,21.37,21.25,21.33,161400.0,21.28,21.37,21.25,21.33,161400.0
2014-11-25 09:40:00,21.32,21.32,21.22,21.29,58800.0,21.32,21.32,21.22,21.29,58800.0
2014-11-25 09:50:00,21.29,21.35,21.29,21.33,114000.0,21.29,21.35,21.29,21.33,114000.0
2014-11-25 10:00:00,21.32,21.37,21.31,21.37,167400.0,21.32,21.37,21.31,21.37,167400.0
2014-11-25 10:10:00,21.36,21.37,21.32,21.32,47400.0,21.36,21.37,21.32,21.32,47400.0
2014-11-25 10:20:00,21.32,21.42,21.31,21.41,113400.0,21.32,21.42,21.31,21.41,113400.0
2014-11-25 10:30:00,21.4,21.47,21.39,21.46,162000.0,21.4,21.47,21.39,21.46,162000.0
2014-11-25 10:40:00,21.45,21.48,21.43,21.44,124800.0,21.45,21.48,21.43,21.44,124800.0
2014-11-25 10:50:00,21.44,21.46,21.39,21.39,49200.0,21.44,21.46,21.39,21.39,49200.0
2014-11-25 11:00:00,21.39,21.42,21.38,21.41,105000.0,21.39,21.42,21.38,21.41,105000.0
2014-11-25 11:10:00,21.42,21.43,21.37,21.4,112800.0,21.42,21.43,21.37,21.4,112800.0
2014-11-25 11:20:00,21.4,21.42,21.4,21.4,85800.0,21.4,21.42,21.4,21.4,85800.0
2014-11-25 11:30:00,21.39,21.4,21.34,21.34,110400.0,21.39,21.4,21.34,21.34,110400.0
2014-11-25 11:40:00,21.34,21.34,21.28,21.29,103800.0,21.34,21.34,21.28,21.29,103800.0
2014-11-25 11:50:00,21.29,21.29,21.23,21.24,60000.0,21.29,21.29,21.23,21.24,60000.0
2014-11-25 12:00:00,21.25,21.28,21.25,21.27,74400.0,21.25,21.28,21.25,21.27,74400.0
2014-11-25 12:10:00,21.28,21.29,21.25,21.25,315600.0,21.28,21.29,21.25,21.25,315600.0
2014-11-25 12:20:00,21.25,21.26,21.24,21.24,40200.0,21.25,21.26,21.24,21.24,40200.0
2014-11-25 12:30:00,21.24,21.27,21.24,21.26,60600.0,21.24,21.27,21.24,21.26,60600.0
2014-11-25 12:40:00,21.26,21.27,21.25,21.25,37800.0,21.26,21.27,21.25,21.25,37800.0
2014-11-25 12:50:00,21.25,21.27,21.23,21.23,83400.0,21.25,21.27,21.23,21.23,83400.0
2014-11-25 13:00:00,21.23,21.29,21.23,21.27,48600.0,21.23,21.29,21.23,21.27,48600.0
2014-11-25 13:10:00,21.28,21.29,21.26,21.27,39000.0,21.28,21.29,21.26,21.27,39000.0
2014-11-25 13:20:00,21.26,21.29,21.26,21.28,81600.0,21.26,21.29,21.26,21.28,81600.0
2014-11-25 13:30:00,21.28,21.29,21.28,21.28,115200.0,21.28,21.29,21.28,21.28,115200.0
2014-11-25 13:40:00,21.28,21.3,21.28,21.3,57600.0,21.28,21.3,21.28,21.3,57600.0
2014-11-25 13:50:00,21.3,21.3,21.29,21.3,116400.0,21.3,21.3,21.29,21.3,116400.0
2014-11-25 14:00:00,21.29,21.3,21.28,21.29,90000.0,21.29,21.3,21.28,21.29,90000.0
2014-11-25 14:10:00,21.29,21.3,21.28,21.28,64200.0,21.29,21.3,21.28,21.28,64200.0
2014-11-25 14:20:00,21.29,21.3,21.29,21.29,39000.0,21.29,21.3,21.29,21.29,39000.0
2014-11-25 14:30:00,21.3,21.31,21.29,21.31,35400.0,21.3,21.31,21.29,21.31,35400.0
2014-11-25 14:40:00,21.3,21.3,21.29,21.3,82200.0,21.3,21.3,21.29,21.3,82200.0
2014-11-25 14:50:00,21.3,21.3,21.28,21.29,52200.0,21.3,21.3,21.28,21.29,52200.0
2014-11-25 15:00:00,21.29,21.3,21.29,21.29,73800.0,21.29,21.3,21.29,21.29,73800.0
2014-11-25 15:10:00,21.28,21.29,21.28,21.28,46800.0,21.28,21.29,21.28,21.28,46800.0
2014-11-25 15:20:00,21.29,21.29,21.27,21.27,57600.0,21.29,21.29,21.27,21.27,57600.0
2014-11-25 15:30:00,21.27,21.27,21.25,21.25,73800.0,21.27,21.27,21.25,21.25,73800.0
2014-11-25 15:40:00,21.25,21.26,21.22,21.22,144000.0,21.25,21.26,21.22,21.22,144000.0
2014-11-25 15:50:00,21.22,21.27,21.22,21.26,387600.0,21.22,21.27,21.22,21.26,387600.0
2014-11-26 09:30:00,21.29,21.38,21.26,21.34,118800.0,21.29,21.38,21.26,21.34,118800.0
2014-11-26 09:40:00,21.35,21.37,21.33,21.35,238200.0,21.35,21.37,21.33,21.35,238200.0
2014-11-26 09:50:00,21.35,21.36,21.32,21.33,74400.0,21.35,21.36,21.32,21.33,74400.0
2014-11-26 10:00:00,21.33,21.33,21.27,21.29,57000.0,21.33,21.33,21.27,21.29,57000.0
2014-11-26 10:10:00,21.29,21.3,21.27,21.27,42000.0,21.29,21.3,21.27,21.27,42000.0
2014-11-26 10:20:00,21.26,21.29,21.26,21.27,34800.0,21.26,21.29,21.26,21.27,34800.0
2014-11-26 10:30:00,21.26,21.27,21.22,21.25,58200.0,21.26,21.27,21.22,21.25,58200.0
2014-11-26 10:40:00,21.25,21.26,21.24,21.25,38400.0,21.25,21.26,21.24,21.25,38400.0
2014-11-26 10:50:00,21.25,21.25,21.24,21.25,41400.0,21.25,21.25,21.24,21.25,41400.0
2014-11-26 11:00:00,21.24,21.25,21.22,21.22,52200.0,21.24,21.25,21.22,21.22,52200.0
2014-11-26 11:10:00,21.22,21.23,21.2,21.23,33600.0,21.22,21.23,21.2,21.23,33600.0
2014-11-26 11:20:00,21.23,21.25,21.22,21.25,41400.0,21.23,21.25,21.22,21.25,41400.0
2014-11-26 11:30:00,21.25,21.29,21.25,21.29,92400.0,21.25,21.29,21.25,21.29,92400.0
2014-11-26 11:40:00,21.29,21.33,21.28,21.33,18000.0,21.29,21.33,21.28,21.33,18000.0
2014-11-26 11:50:00,21.33,21.35,21.33,21.35,70200.0,21.33,21.35,21.33,21.35,70200.0
2014-11-26 12:00:00,21.34,21.37,21.34,21.36,54600.0,21.34,21.37,21.34,21.36,54600.0
2014-11-26 12:10:00,21.36,21.36,21.34,21.34,22200.0,21.36,21.36,21.34,21.34,22200.0
2014-11-26 12:20:00,21.35,21.37,21.35,21.36,21000.0,21.35,21.37,21.35,21.36,21000.0
2014-11-26 12:30:00,21.36,21.38,21.36,21.37,28800.0,21.36,21.38,21.36,21.37,28800.0
2014-11-26 12:40:00,21.38,21.4,21.38,21.39,19200.0,21.38,21.4,21.38,21.39,19200.0
2014-11-26 12:50:00,21.39,21.41,21.39,21.41,34200.0,21.39,21.41,21.39,21.41,34200.0
2014-11-26 13:00:00,21.4,21.4,21.37,21.37,31200.0,21.4,21.4,21.37,21.37,31200.0
2014-11-26 13:10:00,21.37,21.37,21.34,21.35,45000.0,21.37,21.37,21.34,21.35,45000.0
2014-11-26 13:20:00,21.34,21.35,21.32,21.35,122400.0,21.34,21.35,21.32,21.35,122400.0
2014-11-26 13:30:00,21.35,21.4,21.35,21.4,67800.0,21.35,21.4,21.35,21.4,67800.0
2014-11-26 13:40:00,21.4,21.4,21.39,21.4,40200.0,21.4,21.4,21.39,21.4,40200.0
2014-11-26 13:50:00,21.41,21.42,21.41,21.41,42000.0,21.41,21.42,21.41,21.41,42000.0
2014-11-26 14:00:00,21.41,21.43,21.41,21.43,20400.0,21.41,21.43,21.41,21.43,20400.0
2014-11-26 14:10:00,21.42,21.43,21.41,21.42,36000.0,21.42,21.43,21.41,21.42,36000.0
2014-11-26 14:20:00,21.42,21.43,21.42,21.43,36600.0,21.42,21.43,21.42,21.43,36600.0
2014-11-26 14:30:00,21.43,21.43,21.42,21.42,40800.0,21.43,21.43,21.42,21.42,40800.0
2014-11-26 14:40:00,21.42,21.42,21.4,21.41,35400.0,21.42,21.42,21.4,21.41,35400.0
2014-11-26 14:50:00,21.41,21.44,21.41,21.43,51000.0,21.41,21.44,21.41,21.43,51000.0
2014-11-26 15:00:00,21.43,21.45,21.43,21.45,37800.0,21.43,21.45,21.43,21.45,37800.0
2014-11-26 15:10:00,21.45,21.47,21.44,21.47,75000.0,21.45,21.47,21.44,21.47,75000.0
2014-11-26 15:20:00,21.46,21.48,21.46,21.47,65400.0,21.46,21.48,21.46,21.47,65400.0
2014-11-26 15:30:00,21.47,21.48,21.46,21.46,117000.0,21.47,21.48,21.46,21.46,117000.0
2014-11-26 15:40:00,21.46,21.5,21.45,21.5,289200.0,21.46,21.5,21.45,21.5,289200.0
2014-11-26 15:50:00,21.5,21.55,21.49,21.53,364200.0,21.5,21.55,21.49,21.53,364200.0
2014-11-28 09:30:00,21.6,21.74,21.52,21.74,205200.0,21.6,21.74,21.52,21.74,205200.0
2014-11-28 09:40:00,21.75,21.88,21.75,21.87,96000.0,21.75,21.88,21.75,21.87,96000.0
2014-11-28 09:50:00,21.86,21.86,21.81,21.84,82200.0,21.86,21.86,21.81,21.84,82200.0
2014-11-28 10:00:00,21.85,21.86,21.74,21.79,91200.0,21.85,21.86,21.74,21.79,91200.0
2014-11-28 10:10:00,21.8,21.83,21.8,21.8,52800.0,21.8,21.83,21.8,21.8,52800.0
2014-11-28 10:20:00,21.8,21.83,21.8,21.8,51000.0,21.8,21.83,21.8,21.8,51000.0
2014-11-28 10:30:00,21.8,21.82,21.8,21.82,22800.0,21.8,21.82,21.8,21.82,22800.0
2014-11-28 10:40:00,21.82,21.83,21.77,21.77,73200.0,21.82,21.83,21.77,21.77,73200.0
2014-11-28 10:50:00,21.77,21.78,21.73,21.75,29400.0,21.77,21.78,21.73,21.75,29400.0
2014-11-28 11:00:00,21.76,21.77,21.71,21.72,49800.0,21.76,21.77,21.71,21.72,49800.0
2014-11-28 11:10:00,21.72,21.74,21.71,21.71,20400.0,21.72,21.74,21.71,21.71,20400.0
2014-11-28 11:20:00,21.72,21.72,21.66,21.66,39000.0,21.72,21.72,21.66,21.66,39000.0
2014-11-28 11:30:00,21.67,21.7,21.67,21.7,27000.0,21.67,21.7,21.67,21.7,27000.0
2014-11-28 11:40:00,21.69,21.69,21.65,21.65,19800.0,21.69,21.69,21.65,21.65,19800.0
2014-11-28 11:50:00,21.65,21.65,21.6,21.62,20400.0,21.65,21.65,21.6,21.62,20400.0
2014-11-28 12:00:00,21.63,21.64,21.61,21.61,22800.0,21.63,21.64,21.61,21.61,22800.0
2014-11-28 12:10:00,21.62,21.65,21.62,21.65,16800.0,21.62,21.65,21.62,21.65,16800.0
2014-11-28 12:20:00,21.65,21.65,21.61,21.64,27000.0,21.65,21.65,21.61,21.64,27000.0
2014-11-28 12:30:00,21.64,21.65,21.61,21.61,36000.0,21.64,21.65,21.61,21.61,36000.0
2014-11-28 12:40:00,21.62,21.62,21.56,21.57,139800.0,21.62,21.62,21.56,21.57,139800.0
2014-11-28 12:50:00,21.58,21.62,21.57,21.62,123600.0,21.58,21.62,21.57,21.62,123600.0
2014-12-01 09:30:00,21.6,21.67,21.54,21.54,157200.0,21.6,21.67,21.54,21.54,157200.0
2014-12-01 09:40:00,21.54,21.54,21.38,21.51,123600.0,21.54,21.54,21.38,21.51,123600.0
2014-12-01 09:50:00,21.51,21.55,21.48,21.55,71400.0,21.51,21.55,21.48,21.55,71400.0
2014-12-01 10:00:00,21.55,21.67,21.55,21.65,56400.0,21.55,21.67,21.55,21.65,56400.0
2014-12-01 10:10:00,21.65,21.75,21.65,21.75,76200.0,21.65,21.75,21.65,21.75,76200.0
2014-12-01 10:20:00,21.74,21.83,21.74,21.82,108600.0,21.74,21.83,21.74,21.82,108600.0
2014-12-01 10:30:00,21.82,21.85,21.8,21.8,130200.0,21.82,21.85,21.8,21.8,130200.0
2014-12-01 10:40:00,21.79,21.79,21.75,21.78,52800.0,21.79,21.79,21.75,21.78,52800.0
2014-12-01 10:50:00,21.78,21.78,21.72,21.73,47400.0,21.78,21.78,21.72,21.73,47400.0
2014-12-01 11:00:00,21.73,21.78,21.73,21.78,52200.0,21.73,21.78,21.73,21.78,52200.0
2014-12-01 11:10:00,21.78,21.8,21.75,21.77,43200.0,21.78,21.8,21.75,21.77,43200.0
2014-12-01 11:20:00,21.78,21.8,21.76,21.77,33000.0,21.78,21.8,21.76,21.77,33000.0
2014-12-01 11:30:00,21.78,21.79,21.76,21.76,48600.0,21.78,21.79,21.76,21.76,48600.0
2014-12-01 11:40:00,21.76,21.76,21.74,21.74,52800.0,21.76,21.76,21.74,21.74,52800.0
2014-12-01 11:50:00,21.74,21.75,21.7,21.7,26400.0,21.74,21.75,21.7,21.7,26400.0
2014-12-01 12:00:00,21.71,21.71,21.68,21.69,33600.0,21.71,21.71,21.68,21.69,33600.0
2014-12-01 12:10:00,21.68,21.69,21.67,21.68,27000.0,21.68,21.69,21.67,21.68,27000.0
2014-12-01 12:20:00,21.67,21.67,21.64,21.64,42600.0,21.67,21.67,21.64,21.64,42600.0
2014-12-01 12:30:00,21.65,21.66,21.62,21.64,103200.0,21.65,21.66,21.62,21.64,103200.0
2014-12-01 12:40:00,21.64,21.64,21.6,21.61,35400.0,21.64,21.64,21.6,21.61,35400.0
2014-12-01 12:50:00,21.61,21.64,21.6,21.64,27600.0,21.61,21.64,21.6,21.64,27600.0
2014-12-01 13:00:00,21.64,21.64,21.61,21.61,57600.0,21.64,21.64,21.61,21.61,57600.0
2014-12-01 13:10:00,21.61,21.61,21.59,21.6,49800.0,21.61,21.61,21.59,21.6,49800.0
2014-12-01 13:20:00,21.6,21.64,21.6,21.6,30600.0,21.6,21.64,21.6,21.6,30600.0
2014-12-01 13:30:00,21.61,21.7,21.61,21.69,51000.0,21.61,21.7,21.61,21.69,51000.0
2014-12-01 13:40:00,21.69,21.69,21.66,21.66,44400.0,21.69,21.69,21.66,21.66,44400.0
2014-12-01 13:50:00,21.66,21.66,21.62,21.64,96000.0,21.66,21.66,21.62,21.64,96000.0
2014-12-01 14:00:00,21.65,21.67,21.64,21.67,48600.0,21.65,21.67,21.64,21.67,48600.0
2014-12-01 14:10:00,21.67,21.67,21.64,21.67,42600.0,21.67,21.67,21.64,21.67,42600.0
2014-12-01 14:20:00,21.66,21.66,21.61,21.61,39000.0,21.66,21.66,21.61,21.61,39000.0
2014-12-01 14:30:00,21.61,21.63,21.6,21.62,25800.0,21.61,21.63,21.6,21.62,25800.0
2014-12-01 14:40:00,21.62,21.62,21.6,21.6,26400.0,21.62,21.62,21.6,21.6,26400.0
2014-12-01 14:50:00,21.61,21.64,21.6,21.62,76200.0,21.61,21.64,21.6,21.62,76200.0
2014-12-01 15:00:00,21.62,21.66,21.61,21.64,46800.0,21.62,21.66,21.61,21.64,46800.0
2014-12-01 15:10:00,21.64,21.65,21.62,21.63,62400.0,21.64,21.65,21.62,21.63,62400.0
2014-12-01 15:20:00,21.63,21.64,21.61,21.62,79200.0,21.63,21.64,21.61,21.62,79200.0
2014-12-01 15:30:00,21.62,21.63,21.58,21.58,79800.0,21.62,21.63,21.58,21.58,79800.0
2014-12-01 15:40:00,21.58,21.58,21.56,21.57,132000.0,21.58,21.58,21.56,21.57,132000.0
2014-12-01 15:50:00,21.57,21.61,21.56,21.57,271200.0,21.57,21.61,21.56,21.57,271200.0
2014-12-02 09:30:00,21.72,21.94,21.57,21.89,201600.0,21.72,21.94,21.57,21.89,201600.0
2014-12-02 09:40:00,21.92,22.03,21.9,21.97,282000.0,21.92,22.03,21.9,21.97,282000.0
2014-12-02 09:50:00,21.97,22.06,21.94,22.03,157200.0,21.97,22.06,21.94,22.03,157200.0
2014-12-02 10:00:00,22.01,22.01,21.94,21.96,234000.0,22.01,22.01,21.94,21.96,234000.0
2014-12-02 10:10:00,21.95,21.96,21.91,21.95,57000.0,21.95,21.96,21.91,21.95,57000.0
2014-12-02 10:20:00,21.95,22.02,21.94,22.0,100200.0,21.95,22.02,21.94,22.0,100200.0
2014-12-02 10:30:00,22.0,22.01,21.97,21.98,68400.0,22.0,22.01,21.97,21.98,68400.0
2014-12-02 10:40:00,21.97,22.04,21.96,22.02,87600.0,21.97,22.04,21.96,22.02,87600.0
2014-12-02 10:50:00,22.01,22.02,22.0,22.02,58800.0,22.01,22.02,22.0,22.02,58800.0
2014-12-02 11:00:00,22.02,22.06,21.98,21.99,146400.0,22.02,22.06,21.98,21.99,146400.0
2014-12-02 11:10:00,21.98,21.99,21.95,21.97,77400.0,21.98,21.99,21.95,21.97,77400.0
2014-12-02 11:20:00,21.97,22.02,21.97,22.0,70200.0,21.97,22.02,21.97,22.0,70200.0
2014-12-02 11:30:00,22.0,22.02,21.99,22.02,43200.0,22.0,22.02,21.99,22.02,43200.0
2014-12-02 11:40:00,22.01,22.06,22.0,22.02,104400.0,22.01,22.06,22.0,22.02,104400.0
2014-12-02 11:50:00,22.03,22.05,21.99,22.02,67800.0,22.03,22.05,21.99,22.02,67800.0
2014-12-02 12:00:00,22.03,22.03,21.99,22.0,79800.0,22.03,22.03,21.99,22.0,79800.0
2014-12-02 12:10:00,22.0,22.0,21.94,21.94,94800.0,22.0,22.0,21.94,21.94,94800.0
2014-12-02 12:20:00,21.94,22.0,21.94,21.98,109800.0,21.94,22.0,21.94,21.98,109800.0
2014-12-02 12:30:00,21.98,22.03,21.98,22.02,79800.0,21.98,22.03,21.98,22.02,79800.0
2014-12-02 12:40:00,22.02,22.04,22.0,22.04,42600.0,22.02,22.04,22.0,22.04,42600.0
2014-12-02 12:50:00,22.04,22.04,21.99,22.01,47400.0,22.04,22.04,21.99,22.01,47400.0
2014-12-02 13:00:00,22.01,22.07,22.0,22.0,58200.0,22.01,22.07,22.0,22.0,58200.0
2014-12-02 13:10:00,22.0,22.03,22.0,22.01,43800.0,22.0,22.03,22.0,22.01,43800.0
2014-12-02 13:20:00,22.02,22.04,22.0,22.04,94200.0,22.02,22.04,22.0,22.04,94200.0
2014-12-02 13:30:00,22.05,22.05,22.02,22.04,76800.0,22.05,22.05,22.02,22.04,76800.0
2014-12-02 13:40:00,22.04,22.04,22.01,22.03,90600.0,22.04,22.04,22.01,22.03,90600.0
2014-12-02 13:50:00,22.02,22.1,22.01,22.08,76800.0,22.02,22.1,22.01,22.08,76800.0
2014-12-02 14:00:00,22.08,22.1,22.08,22.08,67200.0,22.08,22.1,22.08,22.08,67200.0
2014-12-02 14:10:00,22.08,22.08,22.06,22.07,56400.0,22.08,22.08,22.06,22.07,56400.0
2014-12-02 14:20:00,22.07,22.08,22.05,22.07,72000.0,22.07,22.08,22.05,22.07,72000.0
2014-12-02 14:30:00,22.08,22.08,22.04,22.04,33000.0,22.08,22.08,22.04,22.04,33000.0
2014-12-02 14:40:00,22.05,22.07,22.04,22.07,40200.0,22.05,22.07,22.04,22.07,40200.0
2014-12-02 14:50:00,22.07,22.08,22.05,22.05,48000.0,22.07,22.08,22.05,22.05,48000.0
2014-12-02 15:00:00,22.06,22.06,22.05,22.05,52800.0,22.06,22.06,22.05,22.05,52800.0
2014-12-02 15:10:00,22.05,22.06,22.04,22.05,43200.0,22.05,22.06,22.04,22.05,43200.0
2014-12-02 15:20:00,22.05,22.06,22.02,22.06,90600.0,22.05,22.06,22.02,22.06,90600.0
2014-12-02 15:30:00,22.06,22.07,22.03,22.05,133200.0,22.06,22.07,22.03,22.05,133200.0
2014-12-02 15:40:00,22.04,22.06,22.04,22.05,166200.0,22.04,22.06,22.04,22.05,166200.0
2014-12-02 15:50:00,22.06,22.08,22.04,22.07,294000.0,22.06,22.08,22.04,22.07,294000.0
2014-12-03 09:30:00,22.11,22.14,22.0,22.05,171000.0,22.11,22.14,22.0,22.05,171000.0
2014-12-03 09:40:00,22.04,22.04,21.93,21.95,127800.0,22.04,22.04,21.93,21.95,127800.0
2014-12-03 09:50:00,21.95,21.95,21.86,21.86,88800.0,21.95,21.95,21.86,21.86,88800.0
2014-12-03 10:00:00,21.88,21.93,21.87,21.93,119400.0,21.88,21.93,21.87,21.93,119400.0
2014-12-03 10:10:00,21.93,22.0,21.93,22.0,94800.0,21.93,22.0,21.93,22.0,94800.0
2014-12-03 10:20:00,21.99,21.99,21.93,21.97,85200.0,21.99,21.99,21.93,21.97,85200.0
2014-12-03 10:30:00,21.97,22.01,21.96,21.99,82200.0,21.97,22.01,21.96,21.99,82200.0
2014-12-03 10:40:00,21.99,22.0,21.98,21.98,45600.0,21.99,22.0,21.98,21.98,45600.0
2014-12-03 10:50:00,21.97,22.0,21.96,21.99,67800.0,21.97,22.0,21.96,21.99,67800.0
2014-12-03 11:00:00,21.98,21.99,21.94,21.94,70200.0,21.98,21.99,21.94,21.94,70200.0
2014-12-03 11:10:00,21.93,21.96,21.91,21.96,54600.0,21.93,21.96,21.91,21.96,54600.0
2014-12-03 11:20:00,21.96,21.99,21.95,21.97,81600.0,21.96,21.99,21.95,21.97,81600.0
2014-12-03 11:30:00,21.96,21.97,21.91,21.91,89400.0,21.96,21.97,21.91,21.91,89400.0
2014-12-03 11:40:00,21.91,21.91,21.89,21.91,37800.0,21.91,21.91,21.89,21.91,37800.0
2014-12-03 11:50:00,21.91,21.92,21.9,21.92,30600.0,21.91,21.92,21.9,21.92,30600.0
2014-12-03 12:00:00,21.92,21.95,21.92,21.94,44400.0,21.92,21.95,21.92,21.94,44400.0
2014-12-03 12:10:00,21.94,21.96,21.94,21.96,40800.0,21.94,21.96,21.94,21.96,40800.0
2014-12-03 12:20:00,21.95,21.96,21.91,21.91,43200.0,21.95,21.96,21.91,21.91,43200.0
2014-12-03 12:30:00,21.9,21.94,21.89,21.92,39000.0,21.9,21.94,21.89,21.92,39000.0
2014-12-03 12:40:00,21.92,21.94,21.91,21.91,37200.0,21.92,21.94,21.91,21.91,37200.0
2014-12-03 12:50:00,21.92,21.94,21.91,21.91,26400.0,21.92,21.94,21.91,21.91,26400.0
2014-12-03 13:00:00,21.92,21.92,21.91,21.91,30000.0,21.92,21.92,21.91,21.91,30000.0
2014-12-03 13:10:00,21.91,21.94,21.91,21.94,28800.0,21.91,21.94,21.91,21.94,28800.0
2014-12-03 13:20:00,21.94,21.97,21.94,21.97,84600.0,21.94,21.97,21.94,21.97,84600.0
2014-12-03 13:30:00,21.97,22.0,21.96,21.98,79200.0,21.97,22.0,21.96,21.98,79200.0
2014-12-03 13:40:00,21.97,21.98,21.96,21.96,65400.0,21.97,21.98,21.96,21.96,65400.0
2014-12-03 13:50:00,21.96,21.98,21.96,21.96,56400.0,21.96,21.98,21.96,21.96,56400.0
2014-12-03 14:00:00,21.96,21.99,21.96,21.97,50400.0,21.96,21.99,21.96,21.97,50400.0
2014-12-03 14:10:00,21.98,21.98,21.96,21.97,58800.0,21.98,21.98,21.96,21.97,58800.0
2014-12-03 14:20:00,21.97,21.98,21.95,21.96,70800.0,21.97,21.98,21.95,21.96,70800.0
2014-12-03 14:30:00,21.97,21.98,21.94,21.95,33000.0,21.97,21.98,21.94,21.95,33000.0
2014-12-03 14:40:00,21.95,21.98,21.95,21.97,43200.0,21.95,21.98,21.95,21.97,43200.0
2014-12-03 14:50:00,21.97,21.97,21.94,21.94,22800.0,21.97,21.97,21.94,21.94,22800.0
2014-12-03 15:00:00,21.94,21.96,21.94,21.95,49200.0,21.94,21.96,21.94,21.95,49200.0
2014-12-03 15:10:00,21.95,21.99,21.95,21.97,72600.0,21.95,21.99,21.95,21.97,72600.0
2014-12-03 15:20:00,21.97,21.98,21.96,21.97,54000.0,21.97,21.98,21.96,21.97,54000.0
2014-12-03 15:30:00,21.97,21.97,21.96,21.96,98400.0,21.97,21.97,21.96,21.96,98400.0
2014-12-03 15:40:00,21.96,21.96,21.91,21.91,200400.0,21.96,21.96,21.91,21.91,200400.0
2014-12-03 15:50:00,21.92,21.93,21.9,21.91,275400.0,21.92,21.93,21.9,21.91,275400.0
2014-12-04 09:30:00,21.84,22.0,21.84,21.98,154200.0,21.84,22.0,21.84,21.98,154200.0
2014-12-04 09:40:00,21.96,21.98,21.92,21.92,113400.0,21.96,21.98,21.92,21.92,113400.0
2014-12-04 09:50:00,21.92,21.97,21.92,21.96,90600.0,21.92,21.97,21.92,21.96,90600.0
2014-12-04 10:00:00,21.95,21.97,21.89,21.93,103800.0,21.95,21.97,21.89,21.93,103800.0
2014-12-04 10:10:00,21.93,21.96,21.92,21.92,36600.0,21.93,21.96,21.92,21.92,36600.0
2014-12-04 10:20:00,21.92,21.94,21.88,21.88,52800.0,21.92,21.94,21.88,21.88,52800.0
2014-12-04 10:30:00,21.88,21.88,21.81,21.81,84600.0,21.88,21.88,21.81,21.81,84600.0
2014-12-04 10:40:00,21.81,21.82,21.8,21.82,63000.0,21.81,21.82,21.8,21.82,63000.0
2014-12-04 10:50:00,21.81,21.85,21.81,21.82,104400.0,21.81,21.85,21.81,21.82,104400.0
2014-12-04 11:00:00,21.82,21.83,21.82,21.82,76800.0,21.82,21.83,21.82,21.82,76800.0
2014-12-04 11:10:00,21.82,21.82,21.8,21.81,40800.0,21.82,21.82,21.8,21.81,40800.0
2014-12-04 11:20:00,21.82,21.84,21.81,21.82,30000.0,21.82,21.84,21.81,21.82,30000.0
2014-12-04 11:30:00,21.82,21.84,21.8,21.82,66000.0,21.82,21.84,21.8,21.82,66000.0
2014-12-04 11:40:00,21.81,21.84,21.8,21.84,89400.0,21.81,21.84,21.8,21.84,89400.0
2014-12-04 11:50:00,21.83,21.83,21.79,21.8,88200.0,21.83,21.83,21.79,21.8,88200.0
2014-12-04 12:00:00,21.81,21.84,21.8,21.84,67800.0,21.81,21.84,21.8,21.84,67800.0
2014-12-04 12:10:00,21.85,21.85,21.8,21.8,153000.0,21.85,21.85,21.8,21.8,153000.0
2014-12-04 12:20:00,21.81,21.81,21.78,21.8,60600.0,21.81,21.81,21.78,21.8,60600.0
2014-12-04 12:30:00,21.79,21.82,21.78,21.79,131400.0,21.79,21.82,21.78,21.79,131400.0
2014-12-04 12:40:00,21.79,21.81,21.79,21.8,88800.0,21.79,21.81,21.79,21.8,88800.0
2014-12-04 12:50:00,21.8,21.8,21.76,21.76,37800.0,21.8,21.8,21.76,21.76,37800.0
2014-12-04 13:00:00,21.77,21.78,21.76,21.77,26400.0,21.77,21.78,21.76,21.77,26400.0
2014-12-04 13:10:00,21.76,21.77,21.75,21.76,96600.0,21.76,21.77,21.75,21.76,96600.0
2014-12-04 13:20:00,21.75,21.77,21.75,21.76,28800.0,21.75,21.77,21.75,21.76,28800.0
2014-12-04 13:30:00,21.76,21.78,21.75,21.77,96600.0,21.76,21.78,21.75,21.77,96600.0
2014-12-04 13:40:00,21.76,21.79,21.76,21.76,70800.0,21.76,21.79,21.76,21.76,70800.0
2014-12-04 13:50:00,21.78,21.79,21.76,21.79,63000.0,21.78,21.79,21.76,21.79,63000.0
2014-12-04 14:00:00,21.78,21.79,21.75,21.76,91200.0,21.78,21.79,21.75,21.76,91200.0
2014-12-04 14:10:00,21.76,21.77,21.74,21.74,40800.0,21.76,21.77,21.74,21.74,40800.0
2014-12-04 14:20:00,21.75,21.75,21.74,21.74,52800.0,21.75,21.75,21.74,21.74,52800.0
2014-12-04 14:30:00,21.74,21.75,21.73,21.74,31200.0,21.74,21.75,21.73,21.74,31200.0
2014-12-04 14:40:00,21.74,21.75,21.73,21.75,49800.0,21.74,21.75,21.73,21.75,49800.0
2014-12-04 14:50:00,21.74,21.75,21.73,21.74,39000.0,21.74,21.75,21.73,21.74,39000.0
2014-12-04 15:00:00,21.74,21.75,21.74,21.74,63600.0,21.74,21.75,21.74,21.74,63600.0
2014-12-04 15:10:00,21.73,21.74,21.72,21.72,49200.0,21.73,21.74,21.72,21.72,49200.0
2014-12-04 15:20:00,21.72,21.72,21.63,21.63,161400.0,21.72,21.72,21.63,21.63,161400.0
2014-12-04 15:30:00,21.63,21.65,21.63,21.64,184800.0,21.63,21.65,21.63,21.64,184800.0
2014-12-04 15:40:00,21.64,21.67,21.64,21.66,258000.0,21.64,21.67,21.64,21.66,258000.0
2014-12-04 15:50:00,21.67,21.69,21.65,21.66,672000.0,21.67,21.69,21.65,21.66,672000.0
2014-12-05 09:30:00,21.67,21.67,21.62,21.66,350400.0,21.67,21.67,21.62,21.66,350400.0
2014-12-05 09:40:00,21.66,21.68,21.63,21.67,864000.0,21.66,21.68,21.63,21.67,864000.0
2014-12-05 09:50:00,21.69,21.69,21.62,21.65,135600.0,21.69,21.69,21.62,21.65,135600.0
2014-12-05 10:00:00,21.66,21.67,21.63,21.65,193200.0,21.66,21.67,21.63,21.65,193200.0
2014-12-05 10:10:00,21.66,21.66,21.65,21.66,245400.0,21.66,21.66,21.65,21.66,245400.0
2014-12-05 10:20:00,21.66,21.67,21.64,21.65,154800.0,21.66,21.67,21.64,21.65,154800.0
2014-12-05 10:30:00,21.66,21.67,21.65,21.67,139200.0,21.66,21.67,21.65,21.67,139200.0
2014-12-05 10:40:00,21.67,21.67,21.65,21.66,346200.0,21.67,21.67,21.65,21.66,346200.0
2014-12-05 10:50:00,21.66,21.67,21.65,21.66,61200.0,21.66,21.67,21.65,21.66,61200.0
2014-12-05 11:00:00,21.66,21.66,21.66,21.66,207600.0,21.66,21.66,21.66,21.66,207600.0
2014-12-05 11:10:00,21.66,21.66,21.66,21.66,130200.0,21.66,21.66,21.66,21.66,130200.0
2014-12-05 11:20:00,21.66,21.66,21.66,21.66,99000.0,21.66,21.66,21.66,21.66,99000.0
2014-12-05 11:30:00,21.66,21.66,21.65,21.65,95400.0,21.66,21.66,21.65,21.65,95400.0
2014-12-05 11:40:00,21.65,21.66,21.65,21.65,183600.0,21.65,21.66,21.65,21.65,183600.0
2014-12-05 11:50:00,21.65,21.65,21.62,21.62,279600.0,21.65,21.65,21.62,21.62,279600.0
2014-12-05 12:00:00,21.63,21.65,21.63,21.65,40200.0,21.63,21.65,21.63,21.65,40200.0
2014-12-05 12:10:00,21.64,21.65,21.64,21.64,128400.0,21.64,21.65,21.64,21.64,128400.0
2014-12-05 12:20:00,21.64,21.64,21.64,21.64,46200.0,21.64,21.64,21.64,21.64,46200.0
2014-12-05 12:30:00,21.64,21.65,21.63,21.63,45000.0,21.64,21.65,21.63,21.63,45000.0
2014-12-05 12:40:00,21.63,21.63,21.6,21.63,72600.0,21.63,21.63,21.6,21.63,72600.0
2014-12-05 12:50:00,21.63,21.63,21.62,21.62,44400.0,21.63,21.63,21.62,21.62,44400.0
2014-12-05 13:00:00,21.63,21.64,21.61,21.61,64800.0,21.63,21.64,21.61,21.61,64800.0
2014-12-05 13:10:00,21.61,21.61,21.59,21.59,62400.0,21.61,21.61,21.59,21.59,62400.0
2014-12-05 13:20:00,21.58,21.63,21.58,21.63,74400.0,21.58,21.63,21.58,21.63,74400.0
2014-12-05 13:30:00,21.63,21.63,21.61,21.62,81000.0,21.63,21.63,21.61,21.62,81000.0
2014-12-05 13:40:00,21.62,21.63,21.59,21.6,189600.0,21.62,21.63,21.59,21.6,189600.0
2014-12-05 13:50:00,21.6,21.63,21.59,21.63,82800.0,21.6,21.63,21.59,21.63,82800.0
2014-12-05 14:00:00,21.63,21.64,21.62,21.64,139800.0,21.63,21.64,21.62,21.64,139800.0
2014-12-05 14:10:00,21.64,21.64,21.63,21.64,66000.0,21.64,21.64,21.63,21.64,66000.0
2014-12-05 14:20:00,21.64,21.64,21.63,21.64,75000.0,21.64,21.64,21.63,21.64,75000.0
2014-12-05 14:30:00,21.63,21.64,21.63,21.63,87600.0,21.63,21.64,21.63,21.63,87600.0
2014-12-05 14:40:00,21.63,21.64,21.61,21.62,87600.0,21.63,21.64,21.61,21.62,87600.0
2014-12-05 14:50:00,21.62,21.63,21.6,21.63,98400.0,21.62,21.63,21.6,21.63,98400.0
2014-12-05 15:00:00,21.63,21.64,21.62,21.63,105600.0,21.63,21.64,21.62,21.63,105600.0
2014-12-05 15:10:00,21.63,21.64,21.63,21.64,93000.0,21.63,21.64,21.63,21.64,93000.0
2014-12-05 15:20:00,21.64,21.64,21.61,21.61,132600.0,21.64,21.64,21.61,21.61,132600.0
2014-12-05 15:30:00,21.61,21.61,21.6,21.6,154800.0,21.61,21.61,21.6,21.6,154800.0
2014-12-05 15:40:00,21.6,21.61,21.57,21.6,365400.0,21.6,21.61,21.57,21.6,365400.0
2014-12-05 15:50:00,21.6,21.63,21.6,21.61,620400.0,21.6,21.63,21.6,21.61,620400.0
2014-12-08 09:30:00,21.67,21.95,21.67,21.87,373200.0,21.67,21.95,21.67,21.87,373200.0
2014-12-08 09:40:00,21.87,21.87,21.78,21.83,518400.0,21.87,21.87,21.78,21.83,518400.0
2014-12-08 09:50:00,21.85,21.86,21.81,21.84,281400.0,21.85,21.86,21.81,21.84,281400.0
2014-12-08 10:00:00,21.84,21.86,21.83,21.85,169200.0,21.84,21.86,21.83,21.85,169200.0
2014-12-08 10:10:00,21.85,21.86,21.83,21.84,235800.0,21.85,21.86,21.83,21.84,235800.0
2014-12-08 10:20:00,21.85,21.9,21.83,21.9,186600.0,21.85,21.9,21.83,21.9,186600.0
2014-12-08 10:30:00,21.9,21.97,21.89,21.96,159600.0,21.9,21.97,21.89,21.96,159600.0
2014-12-08 10:40:00,21.97,22.01,21.96,21.99,132600.0,21.97,22.01,21.96,21.99,132600.0
2014-12-08 10:50:00,21.99,22.03,21.99,22.0,195000.0,21.99,22.03,21.99,22.0,195000.0
2014-12-08 11:00:00,22.0,22.04,22.0,22.03,231000.0,22.0,22.04,22.0,22.03,231000.0
2014-12-08 11:10:00,22.03,22.11,22.03,22.1,267000.0,22.03,22.11,22.03,22.1,267000.0
2014-12-08 11:20:00,22.1,22.22,22.1,22.2,222600.0,22.1,22.22,22.1,22.2,222600.0
2014-12-08 11:30:00,22.2,22.3,22.2,22.28,289200.0,22.2,22.3,22.2,22.28,289200.0
2014-12-08 11:40:00,22.28,22.38,22.27,22.37,636600.0,22.28,22.38,22.27,22.37,636600.0
2014-12-08 11:50:00,22.35,22.38,22.33,22.33,259200.0,22.35,22.38,22.33,22.33,259200.0
2014-12-08 12:00:00,22.33,22.35,22.29,22.29,425400.0,22.33,22.35,22.29,22.29,425400.0
2014-12-08 12:10:00,22.29,22.3,22.21,22.22,292800.0,22.29,22.3,22.21,22.22,292800.0
2014-12-08 12:20:00,22.22,22.23,22.18,22.2,78600.0,22.22,22.23,22.18,22.2,78600.0
2014-12-08 12:30:00,22.19,22.2,22.14,22.14,105000.0,22.19,22.2,22.14,22.14,105000.0
2014-12-08 12:40:00,22.14,22.17,22.04,22.07,323400.0,22.14,22.17,22.04,22.07,323400.0
2014-12-08 12:50:00,22.07,22.07,21.92,21.96,194400.0,22.07,22.07,21.92,21.96,194400.0
2014-12-08 13:00:00,21.94,22.08,21.93,22.04,207600.0,21.94,22.08,21.93,22.04,207600.0
2014-12-08 13:10:00,22.03,22.19,22.03,22.16,198000.0,22.03,22.19,22.03,22.16,198000.0
2014-12-08 13:20:00,22.15,22.15,22.1,22.11,187200.0,22.15,22.15,22.1,22.11,187200.0
2014-12-08 13:30:00,22.11,22.19,22.1,22.15,367800.0,22.11,22.19,22.1,22.15,367800.0
2014-12-08 13:40:00,22.14,22.15,22.11,22.11,63600.0,22.14,22.15,22.11,22.11,63600.0
2014-12-08 13:50:00,22.11,22.14,22.1,22.13,57000.0,22.11,22.14,22.1,22.13,57000.0
2014-12-08 14:00:00,22.12,22.16,22.1,22.15,136800.0,22.12,22.16,22.1,22.15,136800.0
2014-12-08 14:10:00,22.15,22.16,22.11,22.13,103200.0,22.15,22.16,22.11,22.13,103200.0
2014-12-08 14:20:00,22.14,22.16,22.13,22.15,144000.0,22.14,22.16,22.13,22.15,144000.0
2014-12-08 14:30:00,22.15,22.19,22.12,22.12,181200.0,22.15,22.19,22.12,22.12,181200.0
2014-12-08 14:40:00,22.12,22.12,22.04,22.05,142800.0,22.12,22.12,22.04,22.05,142800.0
2014-12-08 14:50:00,22.05,22.06,22.03,22.05,136800.0,22.05,22.06,22.03,22.05,136800.0
2014-12-08 15:00:00,22.04,22.06,22.03,22.04,105000.0,22.04,22.06,22.03,22.04,105000.0
2014-12-08 15:10:00,22.04,22.05,22.02,22.02,121200.0,22.04,22.05,22.02,22.02,121200.0
2014-12-08 15:20:00,22.02,22.09,22.02,22.09,151200.0,22.02,22.09,22.02,22.09,151200.0
2014-12-08 15:30:00,22.09,22.09,22.01,22.02,201000.0,22.09,22.09,22.01,22.02,201000.0
2014-12-08 15:40:00,22.01,22.02,21.97,21.98,369600.0,22.01,22.02,21.97,21.98,369600.0
2014-12-08 15:50:00,21.99,22.08,21.98,22.01,1046400.0,21.99,22.08,21.98,22.01,1046400.0
2014-12-09 09:30:00,21.85,21.96,21.83,21.96,120600.0,21.85,21.96,21.83,21.96,120600.0
2014-12-09 09:40:00,21.94,22.03,21.93,22.01,117600.0,21.94,22.03,21.93,22.01,117600.0
2014-12-09 09:50:00,22.04,22.06,22.0,22.02,120000.0,22.04,22.06,22.0,22.02,120000.0
2014-12-09 10:00:00,22.02,22.04,21.92,21.94,222000.0,22.02,22.04,21.92,21.94,222000.0
2014-12-09 10:10:00,21.94,21.96,21.92,21.96,105000.0,21.94,21.96,21.92,21.96,105000.0
2014-12-09 10:20:00,21.96,22.04,21.96,22.02,384000.0,21.96,22.04,21.96,22.02,384000.0
2014-12-09 10:30:00,22.03,22.07,21.97,22.07,64800.0,22.03,22.07,21.97,22.07,64800.0
2014-12-09 10:40:00,22.06,22.12,22.06,22.1,228600.0,22.06,22.12,22.06,22.1,228600.0
2014-12-09 10:50:00,22.09,22.1,22.06,22.07,186000.0,22.09,22.1,22.06,22.07,186000.0
2014-12-09 11:00:00,22.08,22.1,22.04,22.04,190200.0,22.08,22.1,22.04,22.04,190200.0
2014-12-09 11:10:00,22.04,22.09,22.02,22.08,62400.0,22.04,22.09,22.02,22.08,62400.0
2014-12-09 11:20:00,22.09,22.1,22.08,22.08,339600.0,22.09,22.1,22.08,22.08,339600.0
2014-12-09 11:30:00,22.09,22.2,22.08,22.2,402600.0,22.09,22.2,22.08,22.2,402600.0
2014-12-09 11:40:00,22.2,22.23,22.15,22.18,192600.0,22.2,22.23,22.15,22.18,192600.0
2014-12-09 11:50:00,22.18,22.18,22.15,22.16,126000.0,22.18,22.18,22.15,22.16,126000.0
2014-12-09 12:00:00,22.16,22.18,22.15,22.17,106200.0,22.16,22.18,22.15,22.17,106200.0
2014-12-09 12:10:00,22.17,22.19,22.16,22.17,246000.0,22.17,22.19,22.16,22.17,246000.0
2014-12-09 12:20:00,22.18,22.18,22.16,22.17,219600.0,22.18,22.18,22.16,22.17,219600.0
2014-12-09 12:30:00,22.17,22.25,22.17,22.25,353400.0,22.17,22.25,22.17,22.25,353400.0
2014-12-09 12:40:00,22.25,22.27,22.21,22.22,37200.0,22.25,22.27,22.21,22.22,37200.0
2014-12-09 12:50:00,22.22,22.22,22.17,22.17,382800.0,22.22,22.22,22.17,22.17,382800.0
2014-12-09 13:00:00,22.17,22.24,22.16,22.23,208800.0,22.17,22.24,22.16,22.23,208800.0
2014-12-09 13:10:00,22.24,22.27,22.24,22.27,192600.0,22.24,22.27,22.24,22.27,192600.0
2014-12-09 13:20:00,22.26,22.28,22.23,22.25,47400.0,22.26,22.28,22.23,22.25,47400.0
2014-12-09 13:30:00,22.25,22.33,22.24,22.33,152400.0,22.25,22.33,22.24,22.33,152400.0
2014-12-09 13:40:00,22.33,22.33,22.29,22.29,57600.0,22.33,22.33,22.29,22.29,57600.0
2014-12-09 13:50:00,22.3,22.3,22.25,22.25,131400.0,22.3,22.3,22.25,22.25,131400.0
2014-12-09 14:00:00,22.25,22.28,22.24,22.26,115200.0,22.25,22.28,22.24,22.26,115200.0
2014-12-09 14:10:00,22.26,22.28,22.21,22.22,137400.0,22.26,22.28,22.21,22.22,137400.0
2014-12-09 14:20:00,22.22,22.23,22.2,22.21,129000.0,22.22,22.23,22.2,22.21,129000.0
2014-12-09 14:30:00,22.2,22.2,22.16,22.19,61200.0,22.2,22.2,22.16,22.19,61200.0
2014-12-09 14:40:00,22.18,22.19,22.17,22.17,93600.0,22.18,22.19,22.17,22.17,93600.0
2014-12-09 14:50:00,22.17,22.22,22.17,22.2,63600.0,22.17,22.22,22.17,22.2,63600.0
2014-12-09 15:00:00,22.2,22.24,22.18,22.21,182400.0,22.2,22.24,22.18,22.21,182400.0
2014-12-09 15:10:00,22.2,22.22,22.19,22.2,98400.0,22.2,22.22,22.19,22.2,98400.0
2014-12-09 15:20:00,22.2,22.21,22.19,22.19,97800.0,22.2,22.21,22.19,22.19,97800.0
2014-12-09 15:30:00,22.19,22.21,22.14,22.21,147600.0,22.19,22.21,22.14,22.21,147600.0
2014-12-09 15:40:00,22.21,22.26,22.21,22.24,213600.0,22.21,22.26,22.21,22.24,213600.0
2014-12-09 15:50:00,22.25,22.27,22.21,22.24,459000.0,22.25,22.27,22.21,22.24,459000.0
2014-12-10 09:30:00,22.33,22.33,22.12,22.23,150600.0,22.33,22.33,22.12,22.23,150600.0
2014-12-10 09:40:00,22.21,22.29,22.17,22.19,120000.0,22.21,22.29,22.17,22.19,120000.0
2014-12-10 09:50:00,22.18,22.25,22.16,22.24,102000.0,22.18,22.25,22.16,22.24,102000.0
2014-12-10 10:00:00,22.24,22.24,22.12,22.13,103200.0,22.24,22.24,22.12,22.13,103200.0
2014-12-10 10:10:00,22.13,22.15,22.11,22.13,46200.0,22.13,22.15,22.11,22.13,46200.0
2014-12-10 10:20:00,22.12,22.13,22.07,22.08,84000.0,22.12,22.13,22.07,22.08,84000.0
2014-12-10 10:30:00,22.07,22.07,21.97,21.99,153000.0,22.07,22.07,21.97,21.99,153000.0
2014-12-10 10:40:00,21.98,22.0,21.96,21.99,95400.0,21.98,22.0,21.96,21.99,95400.0
2014-12-10 10:50:00,22.0,22.03,21.98,22.02,102600.0,22.0,22.03,21.98,22.02,102600.0
2014-12-10 11:00:00,22.03,22.03,22.0,22.0,90000.0,22.03,22.03,22.0,22.0,90000.0
2014-12-10 11:10:00,21.99,22.0,21.96,21.97,71400.0,21.99,22.0,21.96,21.97,71400.0
2014-12-10 11:20:00,21.96,22.0,21.96,21.98,63000.0,21.96,22.0,21.96,21.98,63000.0
2014-12-10 11:30:00,21.98,21.98,21.91,21.92,60600.0,21.98,21.98,21.91,21.92,60600.0
2014-12-10 11:40:00,21.92,21.96,21.9,21.95,60600.0,21.92,21.96,21.9,21.95,60600.0
2014-12-10 11:50:00,21.96,22.02,21.95,22.01,67800.0,21.96,22.02,21.95,22.01,67800.0
2014-12-10 12:00:00,22.01,22.04,22.01,22.02,44400.0,22.01,22.04,22.01,22.02,44400.0
2014-12-10 12:10:00,22.02,22.06,22.0,22.0,46800.0,22.02,22.06,22.0,22.0,46800.0
2014-12-10 12:20:00,22.0,22.03,21.99,22.0,88200.0,22.0,22.03,21.99,22.0,88200.0
2014-12-10 12:30:00,22.0,22.01,21.97,21.98,44400.0,22.0,22.01,21.97,21.98,44400.0
2014-12-10 12:40:00,21.99,22.01,21.97,22.0,45600.0,21.99,22.01,21.97,22.0,45600.0
2014-12-10 12:50:00,22.0,22.01,21.98,22.0,36000.0,22.0,22.01,21.98,22.0,36000.0
2014-12-10 13:00:00,22.0,22.02,21.99,22.0,48000.0,22.0,22.02,21.99,22.0,48000.0
2014-12-10 13:10:00,22.0,22.03,22.0,22.02,94800.0,22.0,22.03,22.0,22.02,94800.0
2014-12-10 13:20:00,22.03,22.03,21.99,22.0,109800.0,22.03,22.03,21.99,22.0,109800.0
2014-12-10 13:30:00,22.0,22.0,21.97,21.98,39000.0,22.0,22.0,21.97,21.98,39000.0
2014-12-10 13:40:00,21.98,21.99,21.91,21.91,49800.0,21.98,21.99,21.91,21.91,49800.0
2014-12-10 13:50:00,21.9,21.91,21.88,21.88,41400.0,21.9,21.91,21.88,21.88,41400.0
2014-12-10 14:00:00,21.87,21.88,21.85,21.85,55200.0,21.87,21.88,21.85,21.85,55200.0
2014-12-10 14:10:00,21.85,21.86,21.82,21.85,81600.0,21.85,21.86,21.82,21.85,81600.0
2014-12-10 14:20:00,21.85,21.85,21.78,21.78,50400.0,21.85,21.85,21.78,21.78,50400.0
2014-12-10 14:30:00,21.78,21.78,21.71,21.71,114000.0,21.78,21.78,21.71,21.71,114000.0
2014-12-10 14:40:00,21.71,21.75,21.71,21.74,72000.0,21.71,21.75,21.71,21.74,72000.0
2014-12-10 14:50:00,21.74,21.75,21.71,21.72,69600.0,21.74,21.75,21.71,21.72,69600.0
2014-12-10 15:00:00,21.72,21.77,21.69,21.77,111600.0,21.72,21.77,21.69,21.77,111600.0
2014-12-10 15:10:00,21.77,21.83,21.77,21.81,144000.0,21.77,21.83,21.77,21.81,144000.0
2014-12-10 15:20:00,21.81,21.87,21.81,21.85,251400.0,21.81,21.87,21.81,21.85,251400.0
2014-12-10 15:30:00,21.85,21.85,21.79,21.8,182400.0,21.85,21.85,21.79,21.8,182400.0
2014-12-10 15:40:00,21.8,21.81,21.7,21.7,189000.0,21.8,21.81,21.7,21.7,189000.0
2014-12-10 15:50:00,21.7,21.79,21.7,21.71,657600.0,21.7,21.79,21.7,21.71,657600.0
2014-12-11 09:30:00,21.84,22.16,21.79,22.04,191400.0,21.84,22.16,21.79,22.04,191400.0
2014-12-11 09:40:00,22.08,22.09,21.97,21.97,146400.0,22.08,22.09,21.97,21.97,146400.0
2014-12-11 09:50:00,21.99,22.02,21.97,22.01,112800.0,21.99,22.02,21.97,22.01,112800.0
2014-12-11 10:00:00,22.02,22.06,21.99,22.01,131400.0,22.02,22.06,21.99,22.01,131400.0
2014-12-11 10:10:00,22.01,22.11,22.0,22.08,241800.0,22.01,22.11,22.0,22.08,241800.0
2014-12-11 10:20:00,22.08,22.11,22.07,22.08,114000.0,22.08,22.11,22.07,22.08,114000.0
2014-12-11 10:30:00,22.08,22.09,22.0,22.06,100200.0,22.08,22.09,22.0,22.06,100200.0
2014-12-11 10:40:00,22.06,22.09,22.03,22.07,67200.0,22.06,22.09,22.03,22.07,67200.0
2014-12-11 10:50:00,22.08,22.08,22.04,22.05,59400.0,22.08,22.08,22.04,22.05,59400.0
2014-12-11 11:00:00,22.06,22.06,22.02,22.04,97800.0,22.06,22.06,22.02,22.04,97800.0
2014-12-11 11:10:00,22.04,22.13,22.04,22.12,96600.0,22.04,22.13,22.04,22.12,96600.0
2014-12-11 11:20:00,22.13,22.13,22.08,22.08,100800.0,22.13,22.13,22.08,22.08,100800.0
2014-12-11 11:30:00,22.09,22.1,22.06,22.08,90000.0,22.09,22.1,22.06,22.08,90000.0
2014-12-11 11:40:00,22.08,22.09,22.03,22.08,93000.0,22.08,22.09,22.03,22.08,93000.0
2014-12-11 11:50:00,22.07,22.13,22.07,22.13,267000.0,22.07,22.13,22.07,22.13,267000.0
2014-12-11 12:00:00,22.13,22.13,22.09,22.09,88800.0,22.13,22.13,22.09,22.09,88800.0
2014-12-11 12:10:00,22.1,22.1,22.04,22.07,90600.0,22.1,22.1,22.04,22.07,90600.0
2014-12-11 12:20:00,22.08,22.17,22.08,22.16,268200.0,22.08,22.17,22.08,22.16,268200.0
2014-12-11 12:30:00,22.17,22.19,22.13,22.17,152400.0,22.17,22.19,22.13,22.17,152400.0
2014-12-11 12:40:00,22.17,22.2,22.11,22.2,181800.0,22.17,22.2,22.11,22.2,181800.0
2014-12-11 12:50:00,22.2,22.24,22.15,22.15,204600.0,22.2,22.24,22.15,22.15,204600.0
2014-12-11 13:00:00,22.16,22.22,22.14,22.18,387600.0,22.16,22.22,22.14,22.18,387600.0
2014-12-11 13:10:00,22.17,22.17,22.13,22.15,45600.0,22.17,22.17,22.13,22.15,45600.0
2014-12-11 13:20:00,22.15,22.19,22.15,22.18,65400.0,22.15,22.19,22.15,22.18,65400.0
2014-12-11 13:30:00,22.18,22.19,22.16,22.17,66600.0,22.18,22.19,22.16,22.17,66600.0
2014-12-11 13:40:00,22.17,22.19,22.16,22.18,111600.0,22.17,22.19,22.16,22.18,111600.0
2014-12-11 13:50:00,22.18,22.18,22.14,22.15,66000.0,22.18,22.18,22.14,22.15,66000.0
2014-12-11 14:00:00,22.15,22.17,22.14,22.17,69600.0,22.15,22.17,22.14,22.17,69600.0
2014-12-11 14:10:00,22.17,22.17,22.15,22.17,70800.0,22.17,22.17,22.15,22.17,70800.0
2014-12-11 14:20:00,22.17,22.17,22.13,22.13,109800.0,22.17,22.17,22.13,22.13,109800.0
2014-12-11 14:30:00,22.14,22.17,22.13,22.16,171600.0,22.14,22.17,22.13,22.16,171600.0
2014-12-11 14:40:00,22.17,22.17,22.1,22.11,309000.0,22.17,22.17,22.1,22.11,309000.0
2014-12-11 14:50:00,22.1,22.11,22.06,22.08,118800.0,22.1,22.11,22.06,22.08,118800.0
2014-12-11 15:00:00,22.08,22.13,22.07,22.11,165000.0,22.08,22.13,22.07,22.11,165000.0
2014-12-11 15:10:00,22.12,22.16,22.11,22.14,228600.0,22.12,22.16,22.11,22.14,228600.0
2014-12-11 15:20:00,22.14,22.15,22.12,22.14,201000.0,22.14,22.15,22.12,22.14,201000.0
2014-12-11 15:30:00,22.13,22.16,22.08,22.09,233400.0,22.13,22.16,22.08,22.09,233400.0
2014-12-11 15:40:00,22.09,22.11,22.04,22.04,254400.0,22.09,22.11,22.04,22.04,254400.0
2014-12-11 15:50:00,22.04,22.04,21.98,22.01,688800.0,22.04,22.04,21.98,22.01,688800.0
2014-12-12 09:30:00,21.83,22.0,21.81,22.0,80400.0,21.83,22.0,21.81,22.0,80400.0
2014-12-12 09:40:00,21.97,22.0,21.93,22.0,69000.0,21.97,22.0,21.93,22.0,69000.0
2014-12-12 09:50:00,22.0,22.05,21.98,22.05,48600.0,22.0,22.05,21.98,22.05,48600.0
2014-12-12 10:00:00,22.05,22.05,21.93,21.95,84600.0,22.05,22.05,21.93,21.95,84600.0
2014-12-12 10:10:00,21.95,21.95,21.86,21.88,72000.0,21.95,21.95,21.86,21.88,72000.0
2014-12-12 10:20:00,21.88,21.89,21.79,21.82,178800.0,21.88,21.89,21.79,21.82,178800.0
2014-12-12 10:30:00,21.83,21.83,21.77,21.78,68400.0,21.83,21.83,21.77,21.78,68400.0
2014-12-12 10:40:00,21.78,21.81,21.75,21.77,80400.0,21.78,21.81,21.75,21.77,80400.0
2014-12-12 10:50:00,21.77,21.77,21.75,21.75,148200.0,21.77,21.77,21.75,21.75,148200.0
2014-12-12 11:00:00,21.75,21.78,21.75,21.75,142800.0,21.75,21.78,21.75,21.75,142800.0
2014-12-12 11:10:00,21.75,21.76,21.7,21.71,90600.0,21.75,21.76,21.7,21.71,90600.0
2014-12-12 11:20:00,21.71,21.74,21.67,21.67,47400.0,21.71,21.74,21.67,21.67,47400.0
2014-12-12 11:30:00,21.68,21.72,21.67,21.71,50400.0,21.68,21.72,21.67,21.71,50400.0
2014-12-12 11:40:00,21.73,21.75,21.71,21.73,39000.0,21.73,21.75,21.71,21.73,39000.0
2014-12-12 11:50:00,21.73,21.76,21.71,21.71,76800.0,21.73,21.76,21.71,21.71,76800.0
2014-12-12 12:00:00,21.71,21.73,21.7,21.71,42600.0,21.71,21.73,21.7,21.71,42600.0
2014-12-12 12:10:00,21.71,21.73,21.69,21.72,48000.0,21.71,21.73,21.69,21.72,48000.0
2014-12-12 12:20:00,21.71,21.72,21.69,21.72,36600.0,21.71,21.72,21.69,21.72,36600.0
2014-12-12 12:30:00,21.73,21.75,21.7,21.72,58200.0,21.73,21.75,21.7,21.72,58200.0
2014-12-12 12:40:00,21.71,21.74,21.69,21.72,42600.0,21.71,21.74,21.69,21.72,42600.0
2014-12-12 12:50:00,21.74,21.74,21.71,21.72,71400.0,21.74,21.74,21.71,21.72,71400.0
2014-12-12 13:00:00,21.72,21.77,21.71,21.76,90000.0,21.72,21.77,21.71,21.76,90000.0
2014-12-12 13:10:00,21.76,21.8,21.75,21.77,142200.0,21.76,21.8,21.75,21.77,142200.0
2014-12-12 13:20:00,21.78,21.79,21.74,21.75,165000.0,21.78,21.79,21.74,21.75,165000.0
2014-12-12 13:30:00,21.75,21.75,21.69,21.71,123000.0,21.75,21.75,21.69,21.71,123000.0
2014-12-12 13:40:00,21.71,21.72,21.69,21.72,60600.0,21.71,21.72,21.69,21.72,60600.0
2014-12-12 13:50:00,21.72,21.73,21.69,21.72,142800.0,21.72,21.73,21.69,21.72,142800.0
2014-12-12 14:00:00,21.72,21.72,21.7,21.71,88800.0,21.72,21.72,21.7,21.71,88800.0
2014-12-12 14:10:00,21.71,21.71,21.65,21.66,108000.0,21.71,21.71,21.65,21.66,108000.0
2014-12-12 14:20:00,21.66,21.68,21.63,21.64,99600.0,21.66,21.68,21.63,21.64,99600.0
2014-12-12 14:30:00,21.64,21.67,21.61,21.64,166200.0,21.64,21.67,21.61,21.64,166200.0
2014-12-12 14:40:00,21.64,21.65,21.6,21.61,94200.0,21.64,21.65,21.6,21.61,94200.0
2014-12-12 14:50:00,21.61,21.65,21.6,21.65,63600.0,21.61,21.65,21.6,21.65,63600.0
2014-12-12 15:00:00,21.65,21.68,21.65,21.66,106800.0,21.65,21.68,21.65,21.66,106800.0
2014-12-12 15:10:00,21.66,21.67,21.64,21.64,82800.0,21.66,21.67,21.64,21.64,82800.0
2014-12-12 15:20:00,21.64,21.67,21.61,21.63,100200.0,21.64,21.67,21.61,21.63,100200.0
2014-12-12 15:30:00,21.63,21.63,21.56,21.56,208800.0,21.63,21.63,21.56,21.56,208800.0
2014-12-12 15:40:00,21.56,21.56,21.5,21.54,310200.0,21.56,21.56,21.5,21.54,310200.0
2014-12-12 15:50:00,21.53,21.54,21.47,21.48,608400.0,21.53,21.54,21.47,21.48,608400.0
2014-12-15 09:30:00,21.65,21.68,21.63,21.66,174600.0,21.65,21.68,21.63,21.66,174600.0
2014-12-15 09:40:00,21.65,21.67,21.6,21.61,188400.0,21.65,21.67,21.6,21.61,188400.0
2014-12-15 09:50:00,21.61,21.63,21.59,21.61,84000.0,21.61,21.63,21.59,21.61,84000.0
2014-12-15 10:00:00,21.61,21.62,21.5,21.51,150000.0,21.61,21.62,21.5,21.51,150000.0
2014-12-15 10:10:00,21.52,21.54,21.5,21.5,207600.0,21.52,21.54,21.5,21.5,207600.0
2014-12-15 10:20:00,21.5,21.51,21.47,21.51,72000.0,21.5,21.51,21.47,21.51,72000.0
2014-12-15 10:30:00,21.5,21.53,21.42,21.42,70200.0,21.5,21.53,21.42,21.42,70200.0
2014-12-15 10:40:00,21.43,21.44,21.37,21.38,99600.0,21.43,21.44,21.37,21.38,99600.0
2014-12-15 10:50:00,21.39,21.42,21.37,21.38,148800.0,21.39,21.42,21.37,21.38,148800.0
2014-12-15 11:00:00,21.37,21.4,21.33,21.39,120000.0,21.37,21.4,21.33,21.39,120000.0
2014-12-15 11:10:00,21.4,21.4,21.33,21.34,98400.0,21.4,21.4,21.33,21.34,98400.0
2014-12-15 11:20:00,21.34,21.34,21.24,21.27,91200.0,21.34,21.34,21.24,21.27,91200.0
2014-12-15 11:30:00,21.25,21.29,21.22,21.22,78000.0,21.25,21.29,21.22,21.22,78000.0
2014-12-15 11:40:00,21.22,21.26,21.21,21.25,69600.0,21.22,21.26,21.21,21.25,69600.0
2014-12-15 11:50:00,21.23,21.25,21.14,21.15,167400.0,21.23,21.25,21.14,21.15,167400.0
2014-12-15 12:00:00,21.15,21.23,21.14,21.19,54000.0,21.15,21.23,21.14,21.19,54000.0
2014-12-15 12:10:00,21.2,21.22,21.16,21.17,119400.0,21.2,21.22,21.16,21.17,119400.0
2014-12-15 12:20:00,21.18,21.24,21.16,21.22,115200.0,21.18,21.24,21.16,21.22,115200.0
2014-12-15 12:30:00,21.22,21.24,21.19,21.22,397800.0,21.22,21.24,21.19,21.22,397800.0
2014-12-15 12:40:00,21.21,21.22,21.16,21.17,275400.0,21.21,21.22,21.16,21.17,275400.0
2014-12-15 12:50:00,21.17,21.24,21.16,21.18,687000.0,21.17,21.24,21.16,21.18,687000.0
2014-12-15 13:00:00,21.17,21.21,21.17,21.2,382800.0,21.17,21.21,21.17,21.2,382800.0
2014-12-15 13:10:00,21.19,21.2,21.15,21.17,96000.0,21.19,21.2,21.15,21.17,96000.0
2014-12-15 13:20:00,21.18,21.21,21.16,21.16,46800.0,21.18,21.21,21.16,21.16,46800.0
2014-12-15 13:30:00,21.16,21.22,21.15,21.2,60000.0,21.16,21.22,21.15,21.2,60000.0
2014-12-15 13:40:00,21.2,21.24,21.18,21.2,126000.0,21.2,21.24,21.18,21.2,126000.0
2014-12-15 13:50:00,21.19,21.24,21.18,21.19,138000.0,21.19,21.24,21.18,21.19,138000.0
2014-12-15 14:00:00,21.18,21.21,21.17,21.2,109800.0,21.18,21.21,21.17,21.2,109800.0
2014-12-15 14:10:00,21.21,21.21,21.18,21.2,244200.0,21.21,21.21,21.18,21.2,244200.0
2014-12-15 14:20:00,21.21,21.21,21.18,21.2,445800.0,21.21,21.21,21.18,21.2,445800.0
2014-12-15 14:30:00,21.2,21.23,21.17,21.22,293400.0,21.2,21.23,21.17,21.22,293400.0
2014-12-15 14:40:00,21.24,21.24,21.17,21.17,214800.0,21.24,21.24,21.17,21.17,214800.0
2014-12-15 14:50:00,21.16,21.18,21.16,21.17,189000.0,21.16,21.18,21.16,21.17,189000.0
2014-12-15 15:00:00,21.17,21.21,21.16,21.17,337800.0,21.17,21.21,21.16,21.17,337800.0
2014-12-15 15:10:00,21.18,21.19,21.16,21.17,279000.0,21.18,21.19,21.16,21.17,279000.0
2014-12-15 15:20:00,21.17,21.18,21.15,21.16,214800.0,21.17,21.18,21.15,21.16,214800.0
2014-12-15 15:30:00,21.15,21.19,21.12,21.18,355800.0,21.15,21.19,21.12,21.18,355800.0
2014-12-15 15:40:00,21.18,21.21,21.17,21.2,244200.0,21.18,21.21,21.17,21.2,244200.0
2014-12-15 15:50:00,21.2,21.22,21.17,21.17,469200.0,21.2,21.22,21.17,21.17,469200.0
2014-12-16 09:30:00,21.11,21.29,21.11,21.23,291000.0,21.11,21.29,21.11,21.23,291000.0
2014-12-16 09:40:00,21.23,21.43,21.22,21.28,250800.0,21.23,21.43,21.22,21.28,250800.0
2014-12-16 09:50:00,21.28,21.28,21.14,21.14,116400.0,21.28,21.28,21.14,21.14,116400.0
2014-12-16 10:00:00,21.16,21.21,21.12,21.13,136200.0,21.16,21.21,21.12,21.13,136200.0
2014-12-16 10:10:00,21.12,21.19,21.06,21.17,98400.0,21.12,21.19,21.06,21.17,98400.0
2014-12-16 10:20:00,21.16,21.23,21.15,21.18,106800.0,21.16,21.23,21.15,21.18,106800.0
2014-12-16 10:30:00,21.15,21.18,21.14,21.18,69600.0,21.15,21.18,21.14,21.18,69600.0
2014-12-16 10:40:00,21.18,21.19,21.14,21.17,120000.0,21.18,21.19,21.14,21.17,120000.0
2014-12-16 10:50:00,21.17,21.25,21.15,21.23,78000.0,21.17,21.25,21.15,21.23,78000.0
2014-12-16 11:00:00,21.24,21.24,21.17,21.17,154800.0,21.24,21.24,21.17,21.17,154800.0
2014-12-16 11:10:00,21.18,21.21,21.18,21.19,155400.0,21.18,21.21,21.18,21.19,155400.0
2014-12-16 11:20:00,21.19,21.25,21.18,21.23,367200.0,21.19,21.25,21.18,21.23,367200.0
2014-12-16 11:30:00,21.23,21.25,21.22,21.22,145200.0,21.23,21.25,21.22,21.22,145200.0
2014-12-16 11:40:00,21.23,21.25,21.21,21.22,93600.0,21.23,21.25,21.21,21.22,93600.0
2014-12-16 11:50:00,21.24,21.26,21.21,21.22,94800.0,21.24,21.26,21.21,21.22,94800.0
2014-12-16 12:00:00,21.22,21.23,21.14,21.14,120600.0,21.22,21.23,21.14,21.14,120600.0
2014-12-16 12:10:00,21.16,21.17,21.14,21.17,36000.0,21.16,21.17,21.14,21.17,36000.0
2014-12-16 12:20:00,21.17,21.17,21.14,21.14,30000.0,21.17,21.17,21.14,21.14,30000.0
2014-12-16 12:30:00,21.16,21.18,21.16,21.18,48000.0,21.16,21.18,21.16,21.18,48000.0
2014-12-16 12:40:00,21.18,21.18,21.11,21.14,68400.0,21.18,21.18,21.11,21.14,68400.0
2014-12-16 12:50:00,21.15,21.18,21.14,21.15,51600.0,21.15,21.18,21.14,21.15,51600.0
2014-12-16 13:00:00,21.15,21.18,21.14,21.14,88200.0,21.15,21.18,21.14,21.14,88200.0
2014-12-16 13:10:00,21.14,21.15,21.08,21.08,93000.0,21.14,21.15,21.08,21.08,93000.0
2014-12-16 13:20:00,21.09,21.11,21.07,21.11,38400.0,21.09,21.11,21.07,21.11,38400.0
2014-12-16 13:30:00,21.11,21.15,21.08,21.15,51600.0,21.11,21.15,21.08,21.15,51600.0
2014-12-16 13:40:00,21.15,21.17,21.12,21.16,59400.0,21.15,21.17,21.12,21.16,59400.0
2014-12-16 13:50:00,21.16,21.18,21.15,21.16,72600.0,21.16,21.18,21.15,21.16,72600.0
2014-12-16 14:00:00,21.17,21.18,21.14,21.18,77400.0,21.17,21.18,21.14,21.18,77400.0
2014-12-16 14:10:00,21.18,21.18,21.14,21.15,66600.0,21.18,21.18,21.14,21.15,66600.0
2014-12-16 14:20:00,21.16,21.17,21.14,21.14,79800.0,21.16,21.17,21.14,21.14,79800.0
2014-12-16 14:30:00,21.14,21.16,21.12,21.15,79800.0,21.14,21.16,21.12,21.15,79800.0
2014-12-16 14:40:00,21.16,21.17,21.15,21.15,97200.0,21.16,21.17,21.15,21.15,97200.0
2014-12-16 14:50:00,21.15,21.15,21.09,21.12,76800.0,21.15,21.15,21.09,21.12,76800.0
2014-12-16 15:00:00,21.12,21.13,21.08,21.1,164400.0,21.12,21.13,21.08,21.1,164400.0
2014-12-16 15:10:00,21.1,21.1,21.07,21.1,93000.0,21.1,21.1,21.07,21.1,93000.0
2014-12-16 15:20:00,21.09,21.1,21.02,21.03,168000.0,21.09,21.1,21.02,21.03,168000.0
2014-12-16 15:30:00,21.01,21.06,20.99,20.99,171000.0,21.01,21.06,20.99,20.99,171000.0
2014-12-16 15:40:00,20.99,20.99,20.93,20.97,315000.0,20.99,20.99,20.93,20.97,315000.0
2014-12-16 15:50:00,20.97,20.98,20.89,20.9,513600.0,20.97,20.98,20.89,20.9,513600.0
2014-12-17 09:30:00,20.99,21.12,20.94,21.08,162000.0,20.99,21.12,20.94,21.08,162000.0
2014-12-17 09:40:00,21.1,21.21,21.08,21.16,159000.0,21.1,21.21,21.08,21.16,159000.0
2014-12-17 09:50:00,21.14,21.2,21.14,21.16,135000.0,21.14,21.2,21.14,21.16,135000.0
2014-12-17 10:00:00,21.16,21.2,21.1,21.12,130800.0,21.16,21.2,21.1,21.12,130800.0
2014-12-17 10:10:00,21.12,21.16,21.1,21.1,133800.0,21.12,21.16,21.1,21.1,133800.0
2014-12-17 10:20:00,21.1,21.16,21.08,21.16,60600.0,21.1,21.16,21.08,21.16,60600.0
2014-12-17 10:30:00,21.17,21.27,21.14,21.27,142800.0,21.17,21.27,21.14,21.27,142800.0
2014-12-17 10:40:00,21.26,21.27,21.22,21.24,98400.0,21.26,21.27,21.22,21.24,98400.0
2014-12-17 10:50:00,21.24,21.24,21.16,21.16,93600.0,21.24,21.24,21.16,21.16,93600.0
2014-12-17 11:00:00,21.16,21.18,21.15,21.15,55200.0,21.16,21.18,21.15,21.15,55200.0
2014-12-17 11:10:00,21.15,21.16,21.11,21.14,54000.0,21.15,21.16,21.11,21.14,54000.0
2014-12-17 11:20:00,21.14,21.18,21.14,21.16,84000.0,21.14,21.18,21.14,21.16,84000.0
2014-12-17 11:30:00,21.17,21.18,21.08,21.12,199800.0,21.17,21.18,21.08,21.12,199800.0
2014-12-17 11:40:00,21.12,21.15,21.12,21.15,85200.0,21.12,21.15,21.12,21.15,85200.0
2014-12-17 11:50:00,21.16,21.18,21.11,21.16,257400.0,21.16,21.18,21.11,21.16,257400.0
2014-12-17 12:00:00,21.17,21.22,21.16,21.2,109200.0,21.17,21.22,21.16,21.2,109200.0
2014-12-17 12:10:00,21.19,21.24,21.18,21.22,319800.0,21.19,21.24,21.18,21.22,319800.0
2014-12-17 12:20:00,21.22,21.24,21.2,21.21,91200.0,21.22,21.24,21.2,21.21,91200.0
2014-12-17 12:30:00,21.21,21.25,21.21,21.22,69000.0,21.21,21.25,21.21,21.22,69000.0
2014-12-17 12:40:00,21.22,21.25,21.22,21.25,63000.0,21.22,21.25,21.22,21.25,63000.0
2014-12-17 12:50:00,21.25,21.27,21.23,21.25,48600.0,21.25,21.27,21.23,21.25,48600.0
2014-12-17 13:00:00,21.25,21.29,21.25,21.27,89400.0,21.25,21.29,21.25,21.27,89400.0
2014-12-17 13:10:00,21.28,21.34,21.27,21.33,158400.0,21.28,21.34,21.27,21.33,158400.0
2014-12-17 13:20:00,21.33,21.34,21.32,21.33,117600.0,21.33,21.34,21.32,21.33,117600.0
2014-12-17 13:30:00,21.34,21.34,21.32,21.34,90000.0,21.34,21.34,21.32,21.34,90000.0
2014-12-17 13:40:00,21.34,21.36,21.34,21.35,151200.0,21.34,21.36,21.34,21.35,151200.0
2014-12-17 13:50:00,21.35,21.41,21.35,21.41,150600.0,21.35,21.41,21.35,21.41,150600.0
2014-12-17 14:00:00,21.41,21.63,21.39,21.57,216600.0,21.41,21.63,21.39,21.57,216600.0
2014-12-17 14:10:00,21.57,21.63,21.57,21.61,150000.0,21.57,21.63,21.57,21.61,150000.0
2014-12-17 14:20:00,21.6,21.65,21.58,21.62,142800.0,21.6,21.65,21.58,21.62,142800.0
2014-12-17 14:30:00,21.62,21.67,21.58,21.66,156000.0,21.62,21.67,21.58,21.66,156000.0
2014-12-17 14:40:00,21.66,21.66,21.51,21.58,172800.0,21.66,21.66,21.51,21.58,172800.0
2014-12-17 14:50:00,21.58,21.64,21.58,21.58,115800.0,21.58,21.64,21.58,21.58,115800.0
2014-12-17 15:00:00,21.59,21.59,21.47,21.53,632400.0,21.59,21.59,21.47,21.53,632400.0
2014-12-17 15:10:00,21.51,21.57,21.5,21.57,147600.0,21.51,21.57,21.5,21.57,147600.0
2014-12-17 15:20:00,21.57,21.64,21.54,21.63,135600.0,21.57,21.64,21.54,21.63,135600.0
2014-12-17 15:30:00,21.63,21.65,21.58,21.6,267000.0,21.63,21.65,21.58,21.6,267000.0
2014-12-17 15:40:00,21.6,21.64,21.6,21.61,433800.0,21.6,21.64,21.6,21.61,433800.0
2014-12-17 15:50:00,21.61,21.63,21.6,21.62,481200.0,21.61,21.63,21.6,21.62,481200.0
2014-12-18 09:30:00,21.82,21.87,21.65,21.68,162000.0,21.82,21.87,21.65,21.68,162000.0
2014-12-18 09:40:00,21.68,21.76,21.66,21.72,105000.0,21.68,21.76,21.66,21.72,105000.0
2014-12-18 09:50:00,21.71,21.81,21.71,21.8,77400.0,21.71,21.81,21.71,21.8,77400.0
2014-12-18 10:00:00,21.82,21.82,21.71,21.78,153000.0,21.82,21.82,21.71,21.78,153000.0
2014-12-18 10:10:00,21.78,21.81,21.75,21.77,161400.0,21.78,21.81,21.75,21.77,161400.0
2014-12-18 10:20:00,21.78,21.78,21.74,21.76,154200.0,21.78,21.78,21.74,21.76,154200.0
2014-12-18 10:30:00,21.76,21.78,21.74,21.75,133200.0,21.76,21.78,21.74,21.75,133200.0
2014-12-18 10:40:00,21.75,21.77,21.73,21.75,127800.0,21.75,21.77,21.73,21.75,127800.0
2014-12-18 10:50:00,21.76,21.77,21.71,21.72,79200.0,21.76,21.77,21.71,21.72,79200.0
2014-12-18 11:00:00,21.71,21.73,21.67,21.7,145200.0,21.71,21.73,21.67,21.7,145200.0
2014-12-18 11:10:00,21.71,21.76,21.69,21.75,169200.0,21.71,21.76,21.69,21.75,169200.0
2014-12-18 11:20:00,21.75,21.75,21.72,21.72,81000.0,21.75,21.75,21.72,21.72,81000.0
2014-12-18 11:30:00,21.73,21.74,21.7,21.7,54600.0,21.73,21.74,21.7,21.7,54600.0
2014-12-18 11:40:00,21.7,21.73,21.69,21.72,76800.0,21.7,21.73,21.69,21.72,76800.0
2014-12-18 11:50:00,21.72,21.77,21.71,21.75,111000.0,21.72,21.77,21.71,21.75,111000.0
2014-12-18 12:00:00,21.75,21.77,21.75,21.75,130200.0,21.75,21.77,21.75,21.75,130200.0
2014-12-18 12:10:00,21.75,21.76,21.72,21.75,105000.0,21.75,21.76,21.72,21.75,105000.0
2014-12-18 12:20:00,21.74,21.76,21.72,21.74,68400.0,21.74,21.76,21.72,21.74,68400.0
2014-12-18 12:30:00,21.74,21.75,21.73,21.73,101400.0,21.74,21.75,21.73,21.73,101400.0
2014-12-18 12:40:00,21.72,21.74,21.71,21.73,106800.0,21.72,21.74,21.71,21.73,106800.0
2014-12-18 12:50:00,21.74,21.78,21.72,21.73,199200.0,21.74,21.78,21.72,21.73,199200.0
2014-12-18 13:00:00,21.74,21.74,21.71,21.72,160200.0,21.74,21.74,21.71,21.72,160200.0
2014-12-18 13:10:00,21.71,21.72,21.69,21.71,102600.0,21.71,21.72,21.69,21.71,102600.0
2014-12-18 13:20:00,21.71,21.75,21.71,21.74,246000.0,21.71,21.75,21.71,21.74,246000.0
2014-12-18 13:30:00,21.74,21.74,21.72,21.72,136800.0,21.74,21.74,21.72,21.72,136800.0
2014-12-18 13:40:00,21.73,21.74,21.71,21.72,120000.0,21.73,21.74,21.71,21.72,120000.0
2014-12-18 13:50:00,21.72,21.74,21.72,21.74,196800.0,21.72,21.74,21.72,21.74,196800.0
2014-12-18 14:00:00,21.73,21.74,21.71,21.72,110400.0,21.73,21.74,21.71,21.72,110400.0
2014-12-18 14:10:00,21.71,21.74,21.71,21.74,111600.0,21.71,21.74,21.71,21.74,111600.0
2014-12-18 14:20:00,21.74,21.74,21.7,21.7,136800.0,21.74,21.74,21.7,21.7,136800.0
2014-12-18 14:30:00,21.7,21.72,21.69,21.72,120000.0,21.7,21.72,21.69,21.72,120000.0
2014-12-18 14:40:00,21.72,21.73,21.67,21.67,145200.0,21.72,21.73,21.67,21.67,145200.0
2014-12-18 14:50:00,21.69,21.71,21.68,21.7,146400.0,21.69,21.71,21.68,21.7,146400.0
2014-12-18 15:00:00,21.69,21.73,21.69,21.71,151800.0,21.69,21.73,21.69,21.71,151800.0
2014-12-18 15:10:00,21.71,21.72,21.7,21.72,138000.0,21.71,21.72,21.7,21.72,138000.0
2014-12-18 15:20:00,21.72,21.73,21.71,21.73,214800.0,21.72,21.73,21.71,21.73,214800.0
2014-12-18 15:30:00,21.72,21.74,21.72,21.74,331200.0,21.72,21.74,21.72,21.74,331200.0
2014-12-18 15:40:00,21.74,21.8,21.73,21.8,411600.0,21.74,21.8,21.73,21.8,411600.0
2014-12-18 15:50:00,21.81,21.91,21.8,21.9,633600.0,21.81,21.91,21.8,21.9,633600.0
2014-12-19 09:30:00,22.02,22.15,21.96,22.07,909600.0,22.02,22.15,21.96,22.07,909600.0
2014-12-19 09:40:00,22.09,22.09,21.97,22.0,36600.0,22.09,22.09,21.97,22.0,36600.0
2014-12-19 09:50:00,22.0,22.02,21.96,22.0,76200.0,22.0,22.02,21.96,22.0,76200.0
2014-12-19 10:00:00,22.0,22.08,22.0,22.05,136800.0,22.0,22.08,22.0,22.05,136800.0
2014-12-19 10:10:00,22.05,22.06,21.99,22.0,78600.0,22.05,22.06,21.99,22.0,78600.0
2014-12-19 10:20:00,21.99,22.03,21.99,22.02,58800.0,21.99,22.03,21.99,22.02,58800.0
2014-12-19 10:30:00,22.01,22.06,21.99,22.06,81600.0,22.01,22.06,21.99,22.06,81600.0
2014-12-19 10:40:00,22.06,22.12,22.05,22.06,89400.0,22.06,22.12,22.05,22.06,89400.0
2014-12-19 10:50:00,22.06,22.11,22.03,22.11,83400.0,22.06,22.11,22.03,22.11,83400.0
2014-12-19 11:00:00,22.1,22.11,22.07,22.08,77400.0,22.1,22.11,22.07,22.08,77400.0
2014-12-19 11:10:00,22.07,22.08,22.02,22.02,64800.0,22.07,22.08,22.02,22.02,64800.0
2014-12-19 11:20:00,22.01,22.13,22.01,22.1,75600.0,22.01,22.13,22.01,22.1,75600.0
2014-12-19 11:30:00,22.11,22.12,22.09,22.09,46800.0,22.11,22.12,22.09,22.09,46800.0
2014-12-19 11:40:00,22.09,22.11,22.09,22.09,51000.0,22.09,22.11,22.09,22.09,51000.0
2014-12-19 11:50:00,22.1,22.11,22.09,22.1,52800.0,22.1,22.11,22.09,22.1,52800.0
2014-12-19 12:00:00,22.09,22.1,22.07,22.08,34800.0,22.09,22.1,22.07,22.08,34800.0
2014-12-19 12:10:00,22.07,22.1,22.07,22.1,42600.0,22.07,22.1,22.07,22.1,42600.0
2014-12-19 12:20:00,22.1,22.11,22.09,22.11,59400.0,22.1,22.11,22.09,22.11,59400.0
2014-12-19 12:30:00,22.11,22.13,22.1,22.12,61800.0,22.11,22.13,22.1,22.12,61800.0
2014-12-19 12:40:00,22.11,22.13,22.1,22.11,32400.0,22.11,22.13,22.1,22.11,32400.0
2014-12-19 12:50:00,22.12,22.13,22.05,22.06,43800.0,22.12,22.13,22.05,22.06,43800.0
2014-12-19 13:00:00,22.06,22.06,22.02,22.03,28800.0,22.06,22.06,22.02,22.03,28800.0
2014-12-19 13:10:00,22.04,22.04,22.01,22.02,37200.0,22.04,22.04,22.01,22.02,37200.0
2014-12-19 13:20:00,22.02,22.04,22.0,22.03,51600.0,22.02,22.04,22.0,22.03,51600.0
2014-12-19 13:30:00,22.04,22.06,22.02,22.03,49200.0,22.04,22.06,22.02,22.03,49200.0
2014-12-19 13:40:00,22.03,22.09,22.03,22.09,54600.0,22.03,22.09,22.03,22.09,54600.0
2014-12-19 13:50:00,22.09,22.1,22.08,22.1,47400.0,22.09,22.1,22.08,22.1,47400.0
2014-12-19 14:00:00,22.1,22.15,22.1,22.15,75000.0,22.1,22.15,22.1,22.15,75000.0
2014-12-19 14:10:00,22.15,22.18,22.14,22.14,66000.0,22.15,22.18,22.14,22.14,66000.0
2014-12-19 14:20:00,22.14,22.19,22.14,22.19,69000.0,22.14,22.19,22.14,22.19,69000.0
2014-12-19 14:30:00,22.19,22.2,22.16,22.18,84600.0,22.19,22.2,22.16,22.18,84600.0
2014-12-19 14:40:00,22.18,22.22,22.17,22.21,94800.0,22.18,22.22,22.17,22.21,94800.0
2014-12-19 14:50:00,22.21,22.26,22.21,22.26,96000.0,22.21,22.26,22.21,22.26,96000.0
2014-12-19 15:00:00,22.27,22.27,22.22,22.25,87000.0,22.27,22.27,22.22,22.25,87000.0
2014-12-19 15:10:00,22.25,22.29,22.22,22.28,150600.0,22.25,22.29,22.22,22.28,150600.0
2014-12-19 15:20:00,22.28,22.29,22.26,22.28,113400.0,22.28,22.29,22.26,22.28,113400.0
2014-12-19 15:30:00,22.29,22.29,22.28,22.29,165600.0,22.29,22.29,22.28,22.29,165600.0
2014-12-19 15:40:00,22.29,22.29,22.22,22.23,438600.0,22.29,22.29,22.22,22.23,438600.0
2014-12-19 15:50:00,22.23,22.27,22.2,22.21,949200.0,22.23,22.27,22.2,22.21,949200.0
2014-12-22 09:30:00,22.2,22.33,22.2,22.32,201000.0,22.2,22.33,22.2,22.32,201000.0
2014-12-22 09:40:00,22.33,22.37,22.32,22.33,139200.0,22.33,22.37,22.32,22.33,139200.0
2014-12-22 09:50:00,22.34,22.36,22.33,22.33,78600.0,22.34,22.36,22.33,22.33,78600.0
2014-12-22 10:00:00,22.33,22.33,22.3,22.31,91200.0,22.33,22.33,22.3,22.31,91200.0
2014-12-22 10:10:00,22.31,22.33,22.26,22.26,194400.0,22.31,22.33,22.26,22.26,194400.0
2014-12-22 10:20:00,22.26,22.27,22.2,22.2,65400.0,22.26,22.27,22.2,22.2,65400.0
2014-12-22 10:30:00,22.19,22.22,22.13,22.14,90600.0,22.19,22.22,22.13,22.14,90600.0
2014-12-22 10:40:00,22.13,22.14,22.04,22.04,100200.0,22.13,22.14,22.04,22.04,100200.0
2014-12-22 10:50:00,22.04,22.06,22.02,22.04,103200.0,22.04,22.06,22.02,22.04,103200.0
2014-12-22 11:00:00,22.03,22.03,21.93,21.94,160800.0,22.03,22.03,21.93,21.94,160800.0
2014-12-22 11:10:00,21.94,21.97,21.92,21.96,55200.0,21.94,21.97,21.92,21.96,55200.0
2014-12-22 11:20:00,21.97,22.02,21.97,22.02,86400.0,21.97,22.02,21.97,22.02,86400.0
2014-12-22 11:30:00,22.02,22.05,22.0,22.04,124800.0,22.02,22.05,22.0,22.04,124800.0
2014-12-22 11:40:00,22.04,22.07,22.04,22.06,49200.0,22.04,22.07,22.04,22.06,49200.0
2014-12-22 11:50:00,22.05,22.09,22.05,22.08,70200.0,22.05,22.09,22.05,22.08,70200.0
2014-12-22 12:00:00,22.08,22.11,22.08,22.11,27600.0,22.08,22.11,22.08,22.11,27600.0
2014-12-22 12:10:00,22.1,22.12,22.1,22.11,121200.0,22.1,22.12,22.1,22.11,121200.0
2014-12-22 12:20:00,22.11,22.13,22.11,22.11,43800.0,22.11,22.13,22.11,22.11,43800.0
2014-12-22 12:30:00,22.12,22.13,22.08,22.08,77400.0,22.12,22.13,22.08,22.08,77400.0
2014-12-22 12:40:00,22.08,22.08,22.04,22.05,48000.0,22.08,22.08,22.04,22.05,48000.0
2014-12-22 12:50:00,22.05,22.07,22.04,22.06,83400.0,22.05,22.07,22.04,22.06,83400.0
2014-12-22 13:00:00,22.06,22.08,22.06,22.06,55800.0,22.06,22.08,22.06,22.06,55800.0
2014-12-22 13:10:00,22.07,22.08,22.07,22.08,22200.0,22.07,22.08,22.07,22.08,22200.0
2014-12-22 13:20:00,22.08,22.09,22.07,22.08,94200.0,22.08,22.09,22.07,22.08,94200.0
2014-12-22 13:30:00,22.09,22.09,22.08,22.08,52200.0,22.09,22.09,22.08,22.08,52200.0
2014-12-22 13:40:00,22.09,22.12,22.09,22.1,35400.0,22.09,22.12,22.09,22.1,35400.0
2014-12-22 13:50:00,22.1,22.1,22.08,22.1,36000.0,22.1,22.1,22.08,22.1,36000.0
2014-12-22 14:00:00,22.11,22.11,22.09,22.1,25800.0,22.11,22.11,22.09,22.1,25800.0
2014-12-22 14:10:00,22.1,22.1,22.08,22.08,39000.0,22.1,22.1,22.08,22.08,39000.0
2014-12-22 14:20:00,22.08,22.08,22.07,22.08,30600.0,22.08,22.08,22.07,22.08,30600.0
2014-12-22 14:30:00,22.08,22.1,22.07,22.07,66600.0,22.08,22.1,22.07,22.07,66600.0
2014-12-22 14:40:00,22.06,22.07,22.04,22.05,28800.0,22.06,22.07,22.04,22.05,28800.0
2014-12-22 14:50:00,22.05,22.05,22.01,22.02,51600.0,22.05,22.05,22.01,22.02,51600.0
2014-12-22 15:00:00,22.02,22.02,22.0,22.01,59400.0,22.02,22.02,22.0,22.01,59400.0
2014-12-22 15:10:00,22.01,22.04,22.01,22.02,65400.0,22.01,22.04,22.01,22.02,65400.0
2014-12-22 15:20:00,22.02,22.04,22.01,22.04,74400.0,22.02,22.04,22.01,22.04,74400.0
2014-12-22 15:30:00,22.04,22.05,22.03,22.05,89400.0,22.04,22.05,22.03,22.05,89400.0
2014-12-22 15:40:00,22.05,22.07,22.03,22.06,110400.0,22.05,22.07,22.03,22.06,110400.0
2014-12-22 15:50:00,22.05,22.08,22.03,22.08,116400.0,22.05,22.08,22.03,22.08,116400.0
2014-12-23 09:30:00,22.21,22.22,21.98,21.98,104400.0,22.21,22.22,21.98,21.98,104400.0
2014-12-23 09:40:00,21.96,21.96,21.83,21.85,113400.0,21.96,21.96,21.83,21.85,113400.0
2014-12-23 09:50:00,21.85,21.87,21.85,21.86,80400.0,21.85,21.87,21.85,21.86,80400.0
2014-12-23 10:00:00,21.85,21.86,21.72,21.72,184200.0,21.85,21.86,21.72,21.72,184200.0
2014-12-23 10:10:00,21.72,21.73,21.67,21.69,84000.0,21.72,21.73,21.67,21.69,84000.0
2014-12-23 10:20:00,21.68,21.7,21.54,21.54,150000.0,21.68,21.7,21.54,21.54,150000.0
2014-12-23 10:30:00,21.55,21.56,21.42,21.44,190800.0,21.55,21.56,21.42,21.44,190800.0
2014-12-23 10:40:00,21.43,21.48,21.41,21.48,96600.0,21.43,21.48,21.41,21.48,96600.0
2014-12-23 10:50:00,21.49,21.57,21.47,21.56,34200.0,21.49,21.57,21.47,21.56,34200.0
2014-12-23 11:00:00,21.56,21.6,21.54,21.57,86400.0,21.56,21.6,21.54,21.57,86400.0
2014-12-23 11:10:00,21.56,21.57,21.53,21.55,40800.0,21.56,21.57,21.53,21.55,40800.0
2014-12-23 11:20:00,21.54,21.54,21.51,21.52,46800.0,21.54,21.54,21.51,21.52,46800.0
2014-12-23 11:30:00,21.51,21.54,21.51,21.52,58800.0,21.51,21.54,21.51,21.52,58800.0
2014-12-23 11:40:00,21.52,21.57,21.5,21.57,115800.0,21.52,21.57,21.5,21.57,115800.0
2014-12-23 11:50:00,21.57,21.59,21.56,21.57,55200.0,21.57,21.59,21.56,21.57,55200.0
2014-12-23 12:00:00,21.57,21.58,21.52,21.53,48600.0,21.57,21.58,21.52,21.53,48600.0
2014-12-23 12:10:00,21.53,21.56,21.52,21.56,23400.0,21.53,21.56,21.52,21.56,23400.0
2014-12-23 12:20:00,21.56,21.56,21.53,21.54,27000.0,21.56,21.56,21.53,21.54,27000.0
2014-12-23 12:30:00,21.53,21.54,21.52,21.54,21000.0,21.53,21.54,21.52,21.54,21000.0
2014-12-23 12:40:00,21.55,21.66,21.53,21.64,141000.0,21.55,21.66,21.53,21.64,141000.0
2014-12-23 12:50:00,21.63,21.63,21.59,21.6,66000.0,21.63,21.63,21.59,21.6,66000.0
2014-12-23 13:00:00,21.59,21.59,21.54,21.55,79800.0,21.59,21.59,21.54,21.55,79800.0
2014-12-23 13:10:00,21.55,21.56,21.54,21.55,97800.0,21.55,21.56,21.54,21.55,97800.0
2014-12-23 13:20:00,21.55,21.56,21.54,21.56,60000.0,21.55,21.56,21.54,21.56,60000.0
2014-12-23 13:30:00,21.57,21.63,21.57,21.63,26400.0,21.57,21.63,21.57,21.63,26400.0
2014-12-23 13:40:00,21.64,21.65,21.63,21.63,23400.0,21.64,21.65,21.63,21.63,23400.0
2014-12-23 13:50:00,21.63,21.65,21.62,21.62,44400.0,21.63,21.65,21.62,21.62,44400.0
2014-12-23 14:00:00,21.63,21.63,21.58,21.59,45000.0,21.63,21.63,21.58,21.59,45000.0
2014-12-23 14:10:00,21.6,21.62,21.58,21.58,27000.0,21.6,21.62,21.58,21.58,27000.0
2014-12-23 14:20:00,21.58,21.6,21.58,21.58,37200.0,21.58,21.6,21.58,21.58,37200.0
2014-12-23 14:30:00,21.59,21.6,21.58,21.58,37200.0,21.59,21.6,21.58,21.58,37200.0
2014-12-23 14:40:00,21.59,21.59,21.55,21.55,31200.0,21.59,21.59,21.55,21.55,31200.0
2014-12-23 14:50:00,21.55,21.59,21.55,21.59,36000.0,21.55,21.59,21.55,21.59,36000.0
2014-12-23 15:00:00,21.59,21.61,21.58,21.6,80400.0,21.59,21.61,21.58,21.6,80400.0
2014-12-23 15:10:00,21.59,21.59,21.57,21.57,32400.0,21.59,21.59,21.57,21.57,32400.0
2014-12-23 15:20:00,21.57,21.59,21.56,21.57,61200.0,21.57,21.59,21.56,21.57,61200.0
2014-12-23 15:30:00,21.58,21.59,21.57,21.58,85200.0,21.58,21.59,21.57,21.58,85200.0
2014-12-23 15:40:00,21.58,21.63,21.58,21.62,141600.0,21.58,21.63,21.58,21.62,141600.0
2014-12-23 15:50:00,21.62,21.63,21.59,21.59,254400.0,21.62,21.63,21.59,21.59,254400.0
2014-12-24 09:30:00,21.63,21.71,21.6,21.68,72000.0,21.63,21.71,21.6,21.68,72000.0
2014-12-24 09:40:00,21.71,21.82,21.7,21.82,40200.0,21.71,21.82,21.7,21.82,40200.0
2014-12-24 09:50:00,21.8,21.83,21.78,21.78,28200.0,21.8,21.83,21.78,21.78,28200.0
2014-12-24 10:00:00,21.79,21.82,21.76,21.77,36600.0,21.79,21.82,21.76,21.77,36600.0
2014-12-24 10:10:00,21.77,21.85,21.75,21.84,51000.0,21.77,21.85,21.75,21.84,51000.0
2014-12-24 10:20:00,21.84,21.86,21.83,21.85,30000.0,21.84,21.86,21.83,21.85,30000.0
2014-12-24 10:30:00,21.85,21.86,21.83,21.83,50400.0,21.85,21.86,21.83,21.83,50400.0
2014-12-24 10:40:00,21.83,21.87,21.82,21.86,112800.0,21.83,21.87,21.82,21.86,112800.0
2014-12-24 10:50:00,21.87,21.88,21.83,21.86,56400.0,21.87,21.88,21.83,21.86,56400.0
2014-12-24 11:00:00,21.85,21.86,21.83,21.83,35400.0,21.85,21.86,21.83,21.83,35400.0
2014-12-24 11:10:00,21.84,21.86,21.8,21.82,39600.0,21.84,21.86,21.8,21.82,39600.0
2014-12-24 11:20:00,21.82,21.88,21.82,21.88,64800.0,21.82,21.88,21.82,21.88,64800.0
2014-12-24 11:30:00,21.88,21.88,21.83,21.86,208200.0,21.88,21.88,21.83,21.86,208200.0
2014-12-24 11:40:00,21.86,21.88,21.85,21.88,23400.0,21.86,21.88,21.85,21.88,23400.0
2014-12-24 11:50:00,21.88,21.91,21.88,21.9,21000.0,21.88,21.91,21.88,21.9,21000.0
2014-12-24 12:00:00,21.9,21.92,21.9,21.92,27600.0,21.9,21.92,21.9,21.92,27600.0
2014-12-24 12:10:00,21.92,21.93,21.88,21.89,47400.0,21.92,21.93,21.88,21.89,47400.0
2014-12-24 12:20:00,21.88,21.88,21.85,21.86,53400.0,21.88,21.88,21.85,21.86,53400.0
2014-12-24 12:30:00,21.86,21.88,21.85,21.85,19800.0,21.86,21.88,21.85,21.85,19800.0
2014-12-24 12:40:00,21.86,21.88,21.82,21.83,66000.0,21.86,21.88,21.82,21.83,66000.0
2014-12-24 12:50:00,21.83,21.83,21.79,21.8,65400.0,21.83,21.83,21.79,21.8,65400.0
2014-12-26 09:30:00,21.82,21.87,21.82,21.83,19800.0,21.82,21.87,21.82,21.83,19800.0
2014-12-26 09:40:00,21.79,21.79,21.72,21.77,25200.0,21.79,21.79,21.72,21.77,25200.0
2014-12-26 09:50:00,21.78,21.82,21.74,21.77,16200.0,21.78,21.82,21.74,21.77,16200.0
2014-12-26 10:00:00,21.77,21.79,21.74,21.75,48000.0,21.77,21.79,21.74,21.75,48000.0
2014-12-26 10:10:00,21.76,21.76,21.69,21.7,81000.0,21.76,21.76,21.69,21.7,81000.0
2014-12-26 10:20:00,21.7,21.71,21.69,21.7,38400.0,21.7,21.71,21.69,21.7,38400.0
2014-12-26 10:30:00,21.71,21.73,21.69,21.7,28200.0,21.71,21.73,21.69,21.7,28200.0
2014-12-26 10:40:00,21.71,21.71,21.69,21.69,23400.0,21.71,21.71,21.69,21.69,23400.0
2014-12-26 10:50:00,21.69,21.71,21.69,21.7,25200.0,21.69,21.71,21.69,21.7,25200.0
2014-12-26 11:00:00,21.71,21.73,21.71,21.71,42000.0,21.71,21.73,21.71,21.71,42000.0
2014-12-26 11:10:00,21.7,21.7,21.65,21.65,24600.0,21.7,21.7,21.65,21.65,24600.0
2014-12-26 11:20:00,21.65,21.65,21.62,21.62,24600.0,21.65,21.65,21.62,21.62,24600.0
2014-12-26 11:30:00,21.63,21.65,21.63,21.64,40200.0,21.63,21.65,21.63,21.64,40200.0
2014-12-26 11:40:00,21.64,21.65,21.62,21.63,58800.0,21.64,21.65,21.62,21.63,58800.0
2014-12-26 11:50:00,21.62,21.63,21.59,21.6,21000.0,21.62,21.63,21.59,21.6,21000.0
2014-12-26 12:00:00,21.6,21.62,21.6,21.62,19200.0,21.6,21.62,21.6,21.62,19200.0
2014-12-26 12:10:00,21.62,21.62,21.6,21.62,22800.0,21.62,21.62,21.6,21.62,22800.0
2014-12-26 12:20:00,21.63,21.65,21.62,21.63,22800.0,21.63,21.65,21.62,21.63,22800.0
2014-12-26 12:30:00,21.62,21.64,21.62,21.62,25200.0,21.62,21.64,21.62,21.62,25200.0
2014-12-26 12:40:00,21.62,21.65,21.62,21.65,33000.0,21.62,21.65,21.62,21.65,33000.0
2014-12-26 12:50:00,21.65,21.65,21.64,21.64,9600.0,21.65,21.65,21.64,21.64,9600.0
2014-12-26 13:00:00,21.65,21.67,21.65,21.67,21600.0,21.65,21.67,21.65,21.67,21600.0
2014-12-26 13:10:00,21.67,21.68,21.67,21.68,22800.0,21.67,21.68,21.67,21.68,22800.0
2014-12-26 13:20:00,21.68,21.7,21.68,21.69,21600.0,21.68,21.7,21.68,21.69,21600.0
2014-12-26 13:30:00,21.7,21.7,21.69,21.7,9600.0,21.7,21.7,21.69,21.7,9600.0
2014-12-26 13:40:00,21.7,21.71,21.69,21.71,23400.0,21.7,21.71,21.69,21.71,23400.0
2014-12-26 13:50:00,21.71,21.72,21.71,21.71,16800.0,21.71,21.72,21.71,21.71,16800.0
2014-12-26 14:00:00,21.71,21.71,21.7,21.71,36000.0,21.71,21.71,21.7,21.71,36000.0
2014-12-26 14:10:00,21.71,21.71,21.68,21.69,22200.0,21.71,21.71,21.68,21.69,22200.0
2014-12-26 14:20:00,21.69,21.69,21.68,21.68,10200.0,21.69,21.69,21.68,21.68,10200.0
2014-12-26 14:30:00,21.68,21.68,21.67,21.67,21000.0,21.68,21.68,21.67,21.67,21000.0
2014-12-26 14:40:00,21.67,21.67,21.64,21.64,27600.0,21.67,21.67,21.64,21.64,27600.0
2014-12-26 14:50:00,21.64,21.64,21.63,21.63,14400.0,21.64,21.64,21.63,21.63,14400.0
2014-12-26 15:00:00,21.63,21.65,21.63,21.64,20400.0,21.63,21.65,21.63,21.64,20400.0
2014-12-26 15:10:00,21.64,21.65,21.63,21.65,28800.0,21.64,21.65,21.63,21.65,28800.0
2014-12-26 15:20:00,21.65,21.66,21.65,21.65,16800.0,21.65,21.66,21.65,21.65,16800.0
2014-12-26 15:30:00,21.65,21.66,21.65,21.66,25800.0,21.65,21.66,21.65,21.66,25800.0
2014-12-26 15:40:00,21.67,21.68,21.65,21.65,37800.0,21.67,21.68,21.65,21.65,37800.0
2014-12-26 15:50:00,21.65,21.66,21.63,21.64,81000.0,21.65,21.66,21.63,21.64,81000.0
2014-12-29 09:30:00,21.53,21.65,21.52,21.62,150600.0,21.53,21.65,21.52,21.62,150600.0
2014-12-29 09:40:00,21.61,21.63,21.57,21.58,37200.0,21.61,21.63,21.57,21.58,37200.0
2014-12-29 09:50:00,21.57,21.6,21.54,21.55,40800.0,21.57,21.6,21.54,21.55,40800.0
2014-12-29 10:00:00,21.56,21.56,21.51,21.51,20400.0,21.56,21.56,21.51,21.51,20400.0
2014-12-29 10:10:00,21.53,21.56,21.51,21.51,39600.0,21.53,21.56,21.51,21.51,39600.0
2014-12-29 10:20:00,21.51,21.53,21.45,21.45,145800.0,21.51,21.53,21.45,21.45,145800.0
2014-12-29 10:30:00,21.45,21.45,21.4,21.41,156000.0,21.45,21.45,21.4,21.41,156000.0
2014-12-29 10:40:00,21.42,21.43,21.38,21.38,57600.0,21.42,21.43,21.38,21.38,57600.0
2014-12-29 10:50:00,21.38,21.39,21.35,21.36,81600.0,21.38,21.39,21.35,21.36,81600.0
2014-12-29 11:00:00,21.35,21.42,21.35,21.42,137400.0,21.35,21.42,21.35,21.42,137400.0
2014-12-29 11:10:00,21.42,21.48,21.42,21.46,40200.0,21.42,21.48,21.42,21.46,40200.0
2014-12-29 11:20:00,21.47,21.51,21.47,21.47,34200.0,21.47,21.51,21.47,21.47,34200.0
2014-12-29 11:30:00,21.48,21.49,21.46,21.47,45000.0,21.48,21.49,21.46,21.47,45000.0
2014-12-29 11:40:00,21.47,21.51,21.47,21.5,14400.0,21.47,21.51,21.47,21.5,14400.0
2014-12-29 11:50:00,21.51,21.54,21.51,21.54,26400.0,21.51,21.54,21.51,21.54,26400.0
2014-12-29 12:00:00,21.54,21.57,21.54,21.55,18000.0,21.54,21.57,21.54,21.55,18000.0
2014-12-29 12:10:00,21.56,21.57,21.55,21.56,21000.0,21.56,21.57,21.55,21.56,21000.0
2014-12-29 12:20:00,21.56,21.59,21.55,21.59,33600.0,21.56,21.59,21.55,21.59,33600.0
2014-12-29 12:30:00,21.58,21.6,21.58,21.59,30000.0,21.58,21.6,21.58,21.59,30000.0
2014-12-29 12:40:00,21.59,21.64,21.59,21.63,23400.0,21.59,21.64,21.59,21.63,23400.0
2014-12-29 12:50:00,21.63,21.63,21.6,21.62,17400.0,21.63,21.63,21.6,21.62,17400.0
2014-12-29 13:00:00,21.62,21.62,21.6,21.61,20400.0,21.62,21.62,21.6,21.61,20400.0
2014-12-29 13:10:00,21.61,21.62,21.6,21.61,12000.0,21.61,21.62,21.6,21.61,12000.0
2014-12-29 13:20:00,21.61,21.63,21.6,21.6,22800.0,21.61,21.63,21.6,21.6,22800.0
2014-12-29 13:30:00,21.61,21.62,21.61,21.61,21000.0,21.61,21.62,21.61,21.61,21000.0
2014-12-29 13:40:00,21.61,21.61,21.59,21.6,21600.0,21.61,21.61,21.59,21.6,21600.0
2014-12-29 13:50:00,21.59,21.6,21.59,21.59,9600.0,21.59,21.6,21.59,21.59,9600.0
2014-12-29 14:00:00,21.59,21.6,21.58,21.59,19800.0,21.59,21.6,21.58,21.59,19800.0
2014-12-29 14:10:00,21.59,21.61,21.59,21.61,18000.0,21.59,21.61,21.59,21.61,18000.0
2014-12-29 14:20:00,21.61,21.61,21.59,21.59,82200.0,21.61,21.61,21.59,21.59,82200.0
2014-12-29 14:30:00,21.59,21.61,21.58,21.61,20400.0,21.59,21.61,21.58,21.61,20400.0
2014-12-29 14:40:00,21.61,21.61,21.59,21.6,13800.0,21.61,21.61,21.59,21.6,13800.0
2014-12-29 14:50:00,21.6,21.61,21.59,21.61,29400.0,21.6,21.61,21.59,21.61,29400.0
2014-12-29 15:00:00,21.61,21.61,21.6,21.6,27600.0,21.61,21.61,21.6,21.6,27600.0
2014-12-29 15:10:00,21.6,21.61,21.6,21.61,20400.0,21.6,21.61,21.6,21.61,20400.0
2014-12-29 15:20:00,21.6,21.61,21.59,21.59,25800.0,21.6,21.61,21.59,21.59,25800.0
2014-12-29 15:30:00,21.59,21.6,21.58,21.59,21000.0,21.59,21.6,21.58,21.59,21000.0
2014-12-29 15:40:00,21.59,21.59,21.58,21.58,51000.0,21.59,21.59,21.58,21.58,51000.0
2014-12-29 15:50:00,21.58,21.59,21.56,21.57,76800.0,21.58,21.59,21.56,21.57,76800.0
2014-12-30 09:30:00,21.59,21.78,21.53,21.75,106200.0,21.59,21.78,21.53,21.75,106200.0
2014-12-30 09:40:00,21.75,21.75,21.65,21.73,60600.0,21.75,21.75,21.65,21.73,60600.0
2014-12-30 09:50:00,21.7,21.7,21.55,21.57,24600.0,21.7,21.7,21.55,21.57,24600.0
2014-12-30 10:00:00,21.55,21.61,21.55,21.61,31800.0,21.55,21.61,21.55,21.61,31800.0
2014-12-30 10:10:00,21.61,21.68,21.61,21.68,46200.0,21.61,21.68,21.61,21.68,46200.0
2014-12-30 10:20:00,21.67,21.69,21.62,21.63,142200.0,21.67,21.69,21.62,21.63,142200.0
2014-12-30 10:30:00,21.63,21.64,21.61,21.64,28200.0,21.63,21.64,21.61,21.64,28200.0
2014-12-30 10:40:00,21.64,21.66,21.64,21.66,34200.0,21.64,21.66,21.64,21.66,34200.0
2014-12-30 10:50:00,21.66,21.7,21.66,21.7,25200.0,21.66,21.7,21.66,21.7,25200.0
2014-12-30 11:00:00,21.7,21.73,21.67,21.7,67200.0,21.7,21.73,21.67,21.7,67200.0
2014-12-30 11:10:00,21.7,21.72,21.68,21.72,33000.0,21.7,21.72,21.68,21.72,33000.0
2014-12-30 11:20:00,21.73,21.76,21.72,21.76,28800.0,21.73,21.76,21.72,21.76,28800.0
2014-12-30 11:30:00,21.76,21.76,21.71,21.71,51600.0,21.76,21.76,21.71,21.71,51600.0
2014-12-30 11:40:00,21.71,21.71,21.68,21.68,12600.0,21.71,21.71,21.68,21.68,12600.0
2014-12-30 11:50:00,21.67,21.67,21.64,21.64,23400.0,21.67,21.67,21.64,21.64,23400.0
2014-12-30 12:00:00,21.64,21.65,21.64,21.64,22200.0,21.64,21.65,21.64,21.64,22200.0
2014-12-30 12:10:00,21.64,21.64,21.62,21.62,11400.0,21.64,21.64,21.62,21.62,11400.0
2014-12-30 12:20:00,21.62,21.63,21.6,21.6,43800.0,21.62,21.63,21.6,21.6,43800.0
2014-12-30 12:30:00,21.61,21.62,21.61,21.62,26400.0,21.61,21.62,21.61,21.62,26400.0
2014-12-30 12:40:00,21.61,21.61,21.6,21.61,27600.0,21.61,21.61,21.6,21.61,27600.0
2014-12-30 12:50:00,21.61,21.62,21.58,21.58,24000.0,21.61,21.62,21.58,21.58,24000.0
2014-12-30 13:00:00,21.58,21.58,21.54,21.55,79800.0,21.58,21.58,21.54,21.55,79800.0
2014-12-30 13:10:00,21.55,21.57,21.55,21.57,20400.0,21.55,21.57,21.55,21.57,20400.0
2014-12-30 13:20:00,21.57,21.6,21.57,21.6,46200.0,21.57,21.6,21.57,21.6,46200.0
2014-12-30 13:30:00,21.59,21.61,21.59,21.6,28200.0,21.59,21.61,21.59,21.6,28200.0
2014-12-30 13:40:00,21.6,21.6,21.55,21.57,51000.0,21.6,21.6,21.55,21.57,51000.0
2014-12-30 13:50:00,21.57,21.57,21.53,21.55,59400.0,21.57,21.57,21.53,21.55,59400.0
2014-12-30 14:00:00,21.55,21.56,21.54,21.55,36600.0,21.55,21.56,21.54,21.55,36600.0
2014-12-30 14:10:00,21.55,21.55,21.54,21.55,26400.0,21.55,21.55,21.54,21.55,26400.0
2014-12-30 14:20:00,21.56,21.56,21.56,21.56,16800.0,21.56,21.56,21.56,21.56,16800.0
2014-12-30 14:30:00,21.56,21.61,21.56,21.61,33600.0,21.56,21.61,21.56,21.61,33600.0
2014-12-30 14:40:00,21.61,21.65,21.61,21.64,19200.0,21.61,21.65,21.61,21.64,19200.0
2014-12-30 14:50:00,21.64,21.65,21.62,21.63,40200.0,21.64,21.65,21.62,21.63,40200.0
2014-12-30 15:00:00,21.63,21.64,21.61,21.63,35400.0,21.63,21.64,21.61,21.63,35400.0
2014-12-30 15:10:00,21.62,21.62,21.56,21.56,39000.0,21.62,21.62,21.56,21.56,39000.0
2014-12-30 15:20:00,21.56,21.57,21.52,21.53,52200.0,21.56,21.57,21.52,21.53,52200.0
2014-12-30 15:30:00,21.53,21.56,21.52,21.56,101400.0,21.53,21.56,21.52,21.56,101400.0
2014-12-30 15:40:00,21.56,21.56,21.54,21.56,90000.0,21.56,21.56,21.54,21.56,90000.0
2014-12-30 15:50:00,21.55,21.55,21.52,21.55,160200.0,21.55,21.55,21.52,21.55,160200.0
2014-12-31 09:30:00,21.61,21.73,21.61,21.67,78000.0,21.61,21.73,21.61,21.67,78000.0
2014-12-31 09:40:00,21.68,21.77,21.67,21.73,66600.0,21.68,21.77,21.67,21.73,66600.0
2014-12-31 09:50:00,21.72,21.72,21.66,21.72,44400.0,21.72,21.72,21.66,21.72,44400.0
2014-12-31 10:00:00,21.74,21.74,21.65,21.68,57000.0,21.74,21.74,21.65,21.68,57000.0
2014-12-31 10:10:00,21.69,21.71,21.68,21.69,43200.0,21.69,21.71,21.68,21.69,43200.0
2014-12-31 10:20:00,21.7,21.7,21.68,21.68,43800.0,21.7,21.7,21.68,21.68,43800.0
2014-12-31 10:30:00,21.69,21.7,21.67,21.67,21600.0,21.69,21.7,21.67,21.67,21600.0
2014-12-31 10:40:00,21.67,21.67,21.65,21.67,42600.0,21.67,21.67,21.65,21.67,42600.0
2014-12-31 10:50:00,21.68,21.7,21.68,21.68,16200.0,21.68,21.7,21.68,21.68,16200.0
2014-12-31 11:00:00,21.69,21.7,21.68,21.68,30000.0,21.69,21.7,21.68,21.68,30000.0
2014-12-31 11:10:00,21.68,21.68,21.62,21.62,20400.0,21.68,21.68,21.62,21.62,20400.0
2014-12-31 11:20:00,21.62,21.63,21.61,21.61,25200.0,21.62,21.63,21.61,21.61,25200.0
2014-12-31 11:30:00,21.6,21.61,21.55,21.56,40200.0,21.6,21.61,21.55,21.56,40200.0
2014-12-31 11:40:00,21.56,21.58,21.56,21.58,34800.0,21.56,21.58,21.56,21.58,34800.0
2014-12-31 11:50:00,21.58,21.58,21.55,21.56,40200.0,21.58,21.58,21.55,21.56,40200.0
2014-12-31 12:00:00,21.56,21.56,21.53,21.55,39000.0,21.56,21.56,21.53,21.55,39000.0
2014-12-31 12:10:00,21.55,21.57,21.54,21.57,21000.0,21.55,21.57,21.54,21.57,21000.0
2014-12-31 12:20:00,21.57,21.57,21.51,21.53,37200.0,21.57,21.57,21.51,21.53,37200.0
2014-12-31 12:30:00,21.53,21.53,21.49,21.5,28200.0,21.53,21.53,21.49,21.5,28200.0
2014-12-31 12:40:00,21.5,21.52,21.5,21.52,19200.0,21.5,21.52,21.5,21.52,19200.0
2014-12-31 12:50:00,21.51,21.51,21.48,21.49,24000.0,21.51,21.51,21.48,21.49,24000.0
2014-12-31 13:00:00,21.48,21.5,21.47,21.48,16200.0,21.48,21.5,21.47,21.48,16200.0
2014-12-31 13:10:00,21.48,21.48,21.45,21.47,36000.0,21.48,21.48,21.45,21.47,36000.0
2014-12-31 13:20:00,21.46,21.47,21.45,21.46,11400.0,21.46,21.47,21.45,21.46,11400.0
2014-12-31 13:30:00,21.47,21.47,21.44,21.45,19800.0,21.47,21.47,21.44,21.45,19800.0
2014-12-31 13:40:00,21.44,21.45,21.42,21.42,12600.0,21.44,21.45,21.42,21.42,12600.0
2014-12-31 13:50:00,21.43,21.43,21.4,21.42,30600.0,21.43,21.43,21.4,21.42,30600.0
2014-12-31 14:00:00,21.42,21.42,21.38,21.4,20400.0,21.42,21.42,21.38,21.4,20400.0
2014-12-31 14:10:00,21.4,21.42,21.37,21.39,39000.0,21.4,21.42,21.37,21.39,39000.0
2014-12-31 14:20:00,21.38,21.38,21.34,21.34,32400.0,21.38,21.38,21.34,21.34,32400.0
2014-12-31 14:30:00,21.35,21.35,21.29,21.3,78600.0,21.35,21.35,21.29,21.3,78600.0
2014-12-31 14:40:00,21.3,21.31,21.27,21.31,21000.0,21.3,21.31,21.27,21.31,21000.0
2014-12-31 14:50:00,21.31,21.33,21.31,21.32,40800.0,21.31,21.33,21.31,21.32,40800.0
2014-12-31 15:00:00,21.32,21.32,21.29,21.3,45600.0,21.32,21.32,21.29,21.3,45600.0
2014-12-31 15:10:00,21.3,21.35,21.3,21.34,52200.0,21.3,21.35,21.3,21.34,52200.0
2014-12-31 15:20:00,21.35,21.36,21.33,21.33,39000.0,21.35,21.36,21.33,21.33,39000.0
2014-12-31 15:30:00,21.34,21.35,21.33,21.34,110400.0,21.34,21.35,21.33,21.34,110400.0
2014-12-31 15:40:00,21.34,21.34,21.24,21.25,157800.0,21.34,21.34,21.24,21.25,157800.0
2014-12-31 15:50:00,21.25,21.26,21.2,21.23,220800.0,21.25,21.26,21.2,21.23,220800.0
2015-01-02 09:30:00,21.36,21.55,21.36,21.55,136800.0,21.36,21.55,21.36,21.55,136800.0
2015-01-02 09:40:00,21.56,21.64,21.47,21.48,42600.0,21.56,21.64,21.47,21.48,42600.0
2015-01-02 09:50:00,21.46,21.53,21.44,21.44,26400.0,21.46,21.53,21.44,21.44,26400.0
2015-01-02 10:00:00,21.44,21.46,21.39,21.39,99000.0,21.44,21.46,21.39,21.39,99000.0
2015-01-02 10:10:00,21.39,21.45,21.27,21.3,223200.0,21.39,21.45,21.27,21.3,223200.0
2015-01-02 10:20:00,21.29,21.42,21.27,21.39,88800.0,21.29,21.42,21.27,21.39,88800.0
2015-01-02 10:30:00,21.38,21.38,21.33,21.34,85200.0,21.38,21.38,21.33,21.34,85200.0
2015-01-02 10:40:00,21.33,21.33,21.23,21.27,61200.0,21.33,21.33,21.23,21.27,61200.0
2015-01-02 10:50:00,21.26,21.31,21.23,21.31,37800.0,21.26,21.31,21.23,21.31,37800.0
2015-01-02 11:00:00,21.31,21.31,21.21,21.22,57000.0,21.31,21.31,21.21,21.22,57000.0
2015-01-02 11:10:00,21.22,21.23,21.17,21.18,76200.0,21.22,21.23,21.17,21.18,76200.0
2015-01-02 11:20:00,21.17,21.23,21.12,21.2,95400.0,21.17,21.23,21.12,21.2,95400.0
2015-01-02 11:30:00,21.2,21.23,21.2,21.22,42600.0,21.2,21.23,21.2,21.22,42600.0
2015-01-02 11:40:00,21.22,21.22,21.18,21.21,48600.0,21.22,21.22,21.18,21.21,48600.0
2015-01-02 11:50:00,21.21,21.22,21.17,21.22,25200.0,21.21,21.22,21.17,21.22,25200.0
2015-01-02 12:00:00,21.22,21.24,21.2,21.23,23400.0,21.22,21.24,21.2,21.23,23400.0
2015-01-02 12:10:00,21.23,21.25,21.21,21.21,48000.0,21.23,21.25,21.21,21.21,48000.0
2015-01-02 12:20:00,21.22,21.23,21.2,21.21,22200.0,21.22,21.23,21.2,21.21,22200.0
2015-01-02 12:30:00,21.21,21.22,21.19,21.22,30600.0,21.21,21.22,21.19,21.22,30600.0
2015-01-02 12:40:00,21.21,21.22,21.16,21.16,29400.0,21.21,21.22,21.16,21.16,29400.0
2015-01-02 12:50:00,21.16,21.17,21.15,21.15,26400.0,21.16,21.17,21.15,21.15,26400.0
2015-01-02 13:00:00,21.15,21.16,21.13,21.13,34800.0,21.15,21.16,21.13,21.13,34800.0
2015-01-02 13:10:00,21.14,21.16,21.13,21.14,32400.0,21.14,21.16,21.13,21.14,32400.0
2015-01-02 13:20:00,21.14,21.14,21.12,21.13,59400.0,21.14,21.14,21.12,21.13,59400.0
2015-01-02 13:30:00,21.13,21.14,21.1,21.14,66000.0,21.13,21.14,21.1,21.14,66000.0
2015-01-02 13:40:00,21.14,21.15,21.13,21.15,39600.0,21.14,21.15,21.13,21.15,39600.0
2015-01-02 13:50:00,21.14,21.21,21.14,21.19,39600.0,21.14,21.21,21.14,21.19,39600.0
2015-01-02 14:00:00,21.19,21.23,21.19,21.23,29400.0,21.19,21.23,21.19,21.23,29400.0
2015-01-02 14:10:00,21.24,21.25,21.22,21.22,39600.0,21.24,21.25,21.22,21.22,39600.0
2015-01-02 14:20:00,21.22,21.25,21.21,21.22,40800.0,21.22,21.25,21.21,21.22,40800.0
2015-01-02 14:30:00,21.22,21.25,21.22,21.25,45000.0,21.22,21.25,21.22,21.25,45000.0
2015-01-02 14:40:00,21.25,21.27,21.24,21.25,39600.0,21.25,21.27,21.24,21.25,39600.0
2015-01-02 14:50:00,21.25,21.26,21.22,21.22,45600.0,21.25,21.26,21.22,21.22,45600.0
2015-01-02 15:00:00,21.22,21.24,21.21,21.24,36000.0,21.22,21.24,21.21,21.24,36000.0
2015-01-02 15:10:00,21.24,21.24,21.2,21.21,53400.0,21.24,21.24,21.2,21.21,53400.0
2015-01-02 15:20:00,21.21,21.25,21.21,21.25,34200.0,21.21,21.25,21.21,21.25,34200.0
2015-01-02 15:30:00,21.25,21.29,21.25,21.28,58200.0,21.25,21.29,21.25,21.28,58200.0
2015-01-02 15:40:00,21.28,21.31,21.27,21.31,166200.0,21.28,21.31,21.27,21.31,166200.0
2015-01-02 15:50:00,21.31,21.33,21.28,21.28,229200.0,21.31,21.33,21.28,21.28,229200.0
2015-01-05 09:30:00,21.1,21.35,21.08,21.31,174000.0,21.1,21.35,21.08,21.31,174000.0
2015-01-05 09:40:00,21.31,21.42,21.29,21.4,77400.0,21.31,21.42,21.29,21.4,77400.0
2015-01-05 09:50:00,21.41,21.42,21.31,21.34,34800.0,21.41,21.42,21.31,21.34,34800.0
2015-01-05 10:00:00,21.33,21.36,21.26,21.3,48600.0,21.33,21.36,21.26,21.3,48600.0
2015-01-05 10:10:00,21.3,21.39,21.3,21.37,97200.0,21.3,21.39,21.3,21.37,97200.0
2015-01-05 10:20:00,21.36,21.48,21.36,21.45,138600.0,21.36,21.48,21.36,21.45,138600.0
2015-01-05 10:30:00,21.46,21.46,21.37,21.41,136200.0,21.46,21.46,21.37,21.41,136200.0
2015-01-05 10:40:00,21.41,21.42,21.34,21.41,54600.0,21.41,21.42,21.34,21.41,54600.0
2015-01-05 10:50:00,21.42,21.43,21.39,21.41,58200.0,21.42,21.43,21.39,21.41,58200.0
2015-01-05 11:00:00,21.39,21.39,21.34,21.35,87000.0,21.39,21.39,21.34,21.35,87000.0
2015-01-05 11:10:00,21.34,21.38,21.31,21.31,48000.0,21.34,21.38,21.31,21.31,48000.0
2015-01-05 11:20:00,21.31,21.39,21.31,21.38,54000.0,21.31,21.39,21.31,21.38,54000.0
2015-01-05 11:30:00,21.38,21.44,21.37,21.39,69000.0,21.38,21.44,21.37,21.39,69000.0
2015-01-05 11:40:00,21.39,21.54,21.39,21.5,62400.0,21.39,21.54,21.39,21.5,62400.0
2015-01-05 11:50:00,21.51,21.51,21.46,21.49,31200.0,21.51,21.51,21.46,21.49,31200.0
2015-01-05 12:00:00,21.48,21.48,21.45,21.45,52200.0,21.48,21.48,21.45,21.45,52200.0
2015-01-05 12:10:00,21.46,21.46,21.43,21.44,39000.0,21.46,21.46,21.43,21.44,39000.0
2015-01-05 12:20:00,21.44,21.47,21.39,21.39,35400.0,21.44,21.47,21.39,21.39,35400.0
2015-01-05 12:30:00,21.36,21.43,21.35,21.42,46200.0,21.36,21.43,21.35,21.42,46200.0
2015-01-05 12:40:00,21.42,21.44,21.4,21.4,25800.0,21.42,21.44,21.4,21.4,25800.0
2015-01-05 12:50:00,21.39,21.4,21.37,21.4,17400.0,21.39,21.4,21.37,21.4,17400.0
2015-01-05 13:00:00,21.39,21.42,21.37,21.42,36600.0,21.39,21.42,21.37,21.42,36600.0
2015-01-05 13:10:00,21.41,21.41,21.38,21.39,34800.0,21.41,21.41,21.38,21.39,34800.0
2015-01-05 13:20:00,21.38,21.41,21.37,21.39,36600.0,21.38,21.41,21.37,21.39,36600.0
2015-01-05 13:30:00,21.39,21.42,21.37,21.37,51600.0,21.39,21.42,21.37,21.37,51600.0
2015-01-05 13:40:00,21.37,21.4,21.34,21.4,48000.0,21.37,21.4,21.34,21.4,48000.0
2015-01-05 13:50:00,21.4,21.41,21.37,21.39,33000.0,21.4,21.41,21.37,21.39,33000.0
2015-01-05 14:00:00,21.37,21.39,21.36,21.37,26400.0,21.37,21.39,21.36,21.37,26400.0
2015-01-05 14:10:00,21.37,21.39,21.34,21.35,33600.0,21.37,21.39,21.34,21.35,33600.0
2015-01-05 14:20:00,21.35,21.41,21.35,21.38,39000.0,21.35,21.41,21.35,21.38,39000.0
2015-01-05 14:30:00,21.37,21.4,21.36,21.4,37800.0,21.37,21.4,21.36,21.4,37800.0
2015-01-05 14:40:00,21.39,21.4,21.36,21.38,42000.0,21.39,21.4,21.36,21.38,42000.0
2015-01-05 14:50:00,21.38,21.41,21.35,21.35,35400.0,21.38,21.41,21.35,21.35,35400.0
2015-01-05 15:00:00,21.34,21.36,21.33,21.35,37200.0,21.34,21.36,21.33,21.35,37200.0
2015-01-05 15:10:00,21.35,21.38,21.34,21.36,50400.0,21.35,21.38,21.34,21.36,50400.0
2015-01-05 15:20:00,21.36,21.39,21.35,21.36,42600.0,21.36,21.39,21.35,21.36,42600.0
2015-01-05 15:30:00,21.36,21.37,21.33,21.35,93600.0,21.36,21.37,21.33,21.35,93600.0
2015-01-05 15:40:00,21.35,21.35,21.29,21.32,250200.0,21.35,21.35,21.29,21.32,250200.0
2015-01-05 15:50:00,21.32,21.35,21.29,21.3,347400.0,21.32,21.35,21.29,21.3,347400.0
2015-01-06 09:30:00,21.16,21.47,21.14,21.34,151800.0,21.16,21.47,21.14,21.34,151800.0
2015-01-06 09:40:00,21.34,21.34,21.27,21.29,147600.0,21.34,21.34,21.27,21.29,147600.0
2015-01-06 09:50:00,21.29,21.35,21.26,21.29,81000.0,21.29,21.35,21.26,21.29,81000.0
2015-01-06 10:00:00,21.29,21.3,21.25,21.25,24600.0,21.29,21.3,21.25,21.25,24600.0
2015-01-06 10:10:00,21.25,21.36,21.25,21.36,95400.0,21.25,21.36,21.25,21.36,95400.0
2015-01-06 10:20:00,21.36,21.37,21.31,21.31,27600.0,21.36,21.37,21.31,21.31,27600.0
2015-01-06 10:30:00,21.31,21.35,21.22,21.22,157800.0,21.31,21.35,21.22,21.22,157800.0
2015-01-06 10:40:00,21.23,21.25,21.15,21.15,43800.0,21.23,21.25,21.15,21.15,43800.0
2015-01-06 10:50:00,21.16,21.22,21.16,21.2,97200.0,21.16,21.22,21.16,21.2,97200.0
2015-01-06 11:00:00,21.2,21.2,21.13,21.16,157200.0,21.2,21.2,21.13,21.16,157200.0
2015-01-06 11:10:00,21.15,21.15,21.1,21.1,93000.0,21.15,21.15,21.1,21.1,93000.0
2015-01-06 11:20:00,21.1,21.16,21.09,21.16,40800.0,21.1,21.16,21.09,21.16,40800.0
2015-01-06 11:30:00,21.16,21.16,21.09,21.09,48000.0,21.16,21.16,21.09,21.09,48000.0
2015-01-06 11:40:00,21.09,21.11,21.05,21.11,34200.0,21.09,21.11,21.05,21.11,34200.0
2015-01-06 11:50:00,21.11,21.11,21.05,21.06,54600.0,21.11,21.11,21.05,21.06,54600.0
2015-01-06 12:00:00,21.07,21.07,21.01,21.04,55200.0,21.07,21.07,21.01,21.04,55200.0
2015-01-06 12:10:00,21.04,21.06,20.98,20.98,52800.0,21.04,21.06,20.98,20.98,52800.0
2015-01-06 12:20:00,20.97,20.98,20.93,20.94,44400.0,20.97,20.98,20.93,20.94,44400.0
2015-01-06 12:30:00,20.95,21.03,20.92,21.03,45600.0,20.95,21.03,20.92,21.03,45600.0
2015-01-06 12:40:00,21.03,21.04,20.98,21.03,38400.0,21.03,21.04,20.98,21.03,38400.0
2015-01-06 12:50:00,21.04,21.06,21.03,21.03,28200.0,21.04,21.06,21.03,21.03,28200.0
2015-01-06 13:00:00,21.03,21.04,20.96,20.96,39600.0,21.03,21.04,20.96,20.96,39600.0
2015-01-06 13:10:00,20.96,20.99,20.93,20.94,34200.0,20.96,20.99,20.93,20.94,34200.0
2015-01-06 13:20:00,20.95,20.97,20.9,20.97,41400.0,20.95,20.97,20.9,20.97,41400.0
2015-01-06 13:30:00,20.96,21.01,20.95,21.0,59400.0,20.96,21.01,20.95,21.0,59400.0
2015-01-06 13:40:00,21.0,21.01,20.95,21.0,63600.0,21.0,21.01,20.95,21.0,63600.0
2015-01-06 13:50:00,21.02,21.09,21.0,21.09,65400.0,21.02,21.09,21.0,21.09,65400.0
2015-01-06 14:00:00,21.09,21.18,21.09,21.17,444000.0,21.09,21.18,21.09,21.17,444000.0
2015-01-06 14:10:00,21.16,21.18,21.1,21.12,261600.0,21.16,21.18,21.1,21.12,261600.0
2015-01-06 14:20:00,21.13,21.21,21.13,21.2,60000.0,21.13,21.21,21.13,21.2,60000.0
2015-01-06 14:30:00,21.22,21.25,21.19,21.25,23400.0,21.22,21.25,21.19,21.25,23400.0
2015-01-06 14:40:00,21.24,21.31,21.23,21.29,60000.0,21.24,21.31,21.23,21.29,60000.0
2015-01-06 14:50:00,21.29,21.32,21.23,21.25,51600.0,21.29,21.32,21.23,21.25,51600.0
2015-01-06 15:00:00,21.25,21.26,21.18,21.2,57600.0,21.25,21.26,21.18,21.2,57600.0
2015-01-06 15:10:00,21.2,21.26,21.2,21.26,38400.0,21.2,21.26,21.2,21.26,38400.0
2015-01-06 15:20:00,21.26,21.31,21.25,21.29,56400.0,21.26,21.31,21.25,21.29,56400.0
2015-01-06 15:30:00,21.31,21.31,21.22,21.23,72600.0,21.31,21.31,21.22,21.23,72600.0
2015-01-06 15:40:00,21.22,21.29,21.21,21.27,130800.0,21.22,21.29,21.21,21.27,130800.0
2015-01-06 15:50:00,21.27,21.28,21.16,21.17,171600.0,21.27,21.28,21.16,21.17,171600.0
2015-01-07 09:30:00,21.37,21.5,21.21,21.47,185400.0,21.37,21.5,21.21,21.47,185400.0
2015-01-07 09:40:00,21.49,21.64,21.46,21.58,63600.0,21.49,21.64,21.46,21.58,63600.0
2015-01-07 09:50:00,21.59,21.59,21.46,21.5,192600.0,21.59,21.59,21.46,21.5,192600.0
2015-01-07 10:00:00,21.5,21.54,21.42,21.46,140400.0,21.5,21.54,21.42,21.46,140400.0
2015-01-07 10:10:00,21.47,21.48,21.44,21.47,147000.0,21.47,21.48,21.44,21.47,147000.0
2015-01-07 10:20:00,21.47,21.48,21.45,21.45,76200.0,21.47,21.48,21.45,21.45,76200.0
2015-01-07 10:30:00,21.46,21.47,21.42,21.45,51000.0,21.46,21.47,21.42,21.45,51000.0
2015-01-07 10:40:00,21.45,21.51,21.41,21.48,148200.0,21.45,21.51,21.41,21.48,148200.0
2015-01-07 10:50:00,21.49,21.5,21.45,21.45,45000.0,21.49,21.5,21.45,21.45,45000.0
2015-01-07 11:00:00,21.47,21.47,21.35,21.36,64200.0,21.47,21.47,21.35,21.36,64200.0
2015-01-07 11:10:00,21.36,21.36,21.32,21.34,96600.0,21.36,21.36,21.32,21.34,96600.0
2015-01-07 11:20:00,21.35,21.44,21.35,21.44,109800.0,21.35,21.44,21.35,21.44,109800.0
2015-01-07 11:30:00,21.46,21.55,21.45,21.54,48600.0,21.46,21.55,21.45,21.54,48600.0
2015-01-07 11:40:00,21.54,21.6,21.54,21.59,111000.0,21.54,21.6,21.54,21.59,111000.0
2015-01-07 11:50:00,21.6,21.66,21.56,21.65,60000.0,21.6,21.66,21.56,21.65,60000.0
2015-01-07 12:00:00,21.65,21.68,21.59,21.62,61800.0,21.65,21.68,21.59,21.62,61800.0
2015-01-07 12:10:00,21.62,21.62,21.61,21.62,138600.0,21.62,21.62,21.61,21.62,138600.0
2015-01-07 12:20:00,21.62,21.66,21.61,21.61,111000.0,21.62,21.66,21.61,21.61,111000.0
2015-01-07 12:30:00,21.62,21.63,21.59,21.62,37800.0,21.62,21.63,21.59,21.62,37800.0
2015-01-07 12:40:00,21.61,21.67,21.61,21.67,60000.0,21.61,21.67,21.61,21.67,60000.0
2015-01-07 12:50:00,21.68,21.71,21.67,21.71,41400.0,21.68,21.71,21.67,21.71,41400.0
2015-01-07 13:00:00,21.71,21.75,21.66,21.66,90000.0,21.71,21.75,21.66,21.66,90000.0
2015-01-07 13:10:00,21.66,21.67,21.64,21.67,33600.0,21.66,21.67,21.64,21.67,33600.0
2015-01-07 13:20:00,21.67,21.68,21.63,21.63,68400.0,21.67,21.68,21.63,21.63,68400.0
2015-01-07 13:30:00,21.62,21.7,21.62,21.69,40800.0,21.62,21.7,21.62,21.69,40800.0
2015-01-07 13:40:00,21.68,21.7,21.67,21.69,132000.0,21.68,21.7,21.67,21.69,132000.0
2015-01-07 13:50:00,21.69,21.7,21.66,21.7,42600.0,21.69,21.7,21.66,21.7,42600.0
2015-01-07 14:00:00,21.69,21.7,21.61,21.67,68400.0,21.69,21.7,21.61,21.67,68400.0
2015-01-07 14:10:00,21.69,21.69,21.63,21.64,25800.0,21.69,21.69,21.63,21.64,25800.0
2015-01-07 14:20:00,21.64,21.67,21.61,21.63,55800.0,21.64,21.67,21.61,21.63,55800.0
2015-01-07 14:30:00,21.64,21.68,21.64,21.66,62400.0,21.64,21.68,21.64,21.66,62400.0
2015-01-07 14:40:00,21.65,21.66,21.62,21.62,59400.0,21.65,21.66,21.62,21.62,59400.0
2015-01-07 14:50:00,21.63,21.63,21.61,21.61,47400.0,21.63,21.63,21.61,21.61,47400.0
2015-01-07 15:00:00,21.61,21.63,21.58,21.6,204000.0,21.61,21.63,21.58,21.6,204000.0
2015-01-07 15:10:00,21.6,21.6,21.55,21.58,60000.0,21.6,21.6,21.55,21.58,60000.0
2015-01-07 15:20:00,21.58,21.6,21.56,21.59,51000.0,21.58,21.6,21.56,21.59,51000.0
2015-01-07 15:30:00,21.6,21.61,21.58,21.61,69000.0,21.6,21.61,21.58,21.61,69000.0
2015-01-07 15:40:00,21.61,21.64,21.59,21.62,133200.0,21.61,21.64,21.59,21.62,133200.0
2015-01-07 15:50:00,21.63,21.67,21.61,21.67,412800.0,21.63,21.67,21.61,21.67,412800.0
2015-01-08 09:30:00,21.84,21.89,21.76,21.87,150600.0,21.84,21.89,21.76,21.87,150600.0
2015-01-08 09:40:00,21.84,21.92,21.83,21.9,99600.0,21.84,21.92,21.83,21.9,99600.0
2015-01-08 09:50:00,21.89,21.91,21.8,21.8,124800.0,21.89,21.91,21.8,21.8,124800.0
2015-01-08 10:00:00,21.8,21.82,21.77,21.82,109200.0,21.8,21.82,21.77,21.82,109200.0
2015-01-08 10:10:00,21.82,21.85,21.79,21.84,118800.0,21.82,21.85,21.79,21.84,118800.0
2015-01-08 10:20:00,21.85,21.91,21.85,21.9,58200.0,21.85,21.91,21.85,21.9,58200.0
2015-01-08 10:30:00,21.9,21.91,21.81,21.84,91800.0,21.9,21.91,21.81,21.84,91800.0
2015-01-08 10:40:00,21.84,21.85,21.79,21.83,70200.0,21.84,21.85,21.79,21.83,70200.0
2015-01-08 10:50:00,21.83,21.89,21.83,21.89,83400.0,21.83,21.89,21.83,21.89,83400.0
2015-01-08 11:00:00,21.9,21.91,21.85,21.85,52800.0,21.9,21.91,21.85,21.85,52800.0
2015-01-08 11:10:00,21.85,21.87,21.84,21.86,40800.0,21.85,21.87,21.84,21.86,40800.0
2015-01-08 11:20:00,21.86,21.86,21.82,21.86,87000.0,21.86,21.86,21.82,21.86,87000.0
2015-01-08 11:30:00,21.86,21.87,21.83,21.83,43800.0,21.86,21.87,21.83,21.83,43800.0
2015-01-08 11:40:00,21.84,21.85,21.83,21.83,98400.0,21.84,21.85,21.83,21.83,98400.0
2015-01-08 11:50:00,21.83,21.84,21.82,21.83,77400.0,21.83,21.84,21.82,21.83,77400.0
2015-01-08 12:00:00,21.82,21.82,21.77,21.82,73200.0,21.82,21.82,21.77,21.82,73200.0
2015-01-08 12:10:00,21.82,21.83,21.78,21.81,69000.0,21.82,21.83,21.78,21.81,69000.0
2015-01-08 12:20:00,21.81,21.81,21.76,21.77,81600.0,21.81,21.81,21.76,21.77,81600.0
2015-01-08 12:30:00,21.76,21.79,21.76,21.79,62400.0,21.76,21.79,21.76,21.79,62400.0
2015-01-08 12:40:00,21.79,21.84,21.79,21.83,38400.0,21.79,21.84,21.79,21.83,38400.0
2015-01-08 12:50:00,21.84,21.88,21.84,21.86,62400.0,21.84,21.88,21.84,21.86,62400.0
2015-01-08 13:00:00,21.86,21.89,21.85,21.88,101400.0,21.86,21.89,21.85,21.88,101400.0
2015-01-08 13:10:00,21.88,21.89,21.86,21.86,64800.0,21.88,21.89,21.86,21.86,64800.0
2015-01-08 13:20:00,21.86,21.91,21.85,21.91,86400.0,21.86,21.91,21.85,21.91,86400.0
2015-01-08 13:30:00,21.91,21.93,21.88,21.88,78600.0,21.91,21.93,21.88,21.88,78600.0
2015-01-08 13:40:00,21.88,21.9,21.88,21.89,66600.0,21.88,21.9,21.88,21.89,66600.0
2015-01-08 13:50:00,21.89,21.9,21.86,21.86,63600.0,21.89,21.9,21.86,21.86,63600.0
2015-01-08 14:00:00,21.87,21.92,21.86,21.92,46200.0,21.87,21.92,21.86,21.92,46200.0
2015-01-08 14:10:00,21.93,21.97,21.93,21.97,61200.0,21.93,21.97,21.93,21.97,61200.0
2015-01-08 14:20:00,21.97,22.0,21.97,21.99,46800.0,21.97,22.0,21.97,21.99,46800.0
2015-01-08 14:30:00,22.0,22.0,21.98,21.98,60000.0,22.0,22.0,21.98,21.98,60000.0
2015-01-08 14:40:00,21.99,22.0,21.97,21.99,67200.0,21.99,22.0,21.97,21.99,67200.0
2015-01-08 14:50:00,21.99,22.04,21.99,22.03,154800.0,21.99,22.04,21.99,22.03,154800.0
2015-01-08 15:00:00,22.03,22.08,22.03,22.08,123000.0,22.03,22.08,22.03,22.08,123000.0
2015-01-08 15:10:00,22.07,22.09,22.06,22.06,127200.0,22.07,22.09,22.06,22.06,127200.0
2015-01-08 15:20:00,22.07,22.1,22.07,22.1,210000.0,22.07,22.1,22.07,22.1,210000.0
2015-01-08 15:30:00,22.1,22.15,22.09,22.15,296400.0,22.1,22.15,22.09,22.15,296400.0
2015-01-08 15:40:00,22.15,22.18,22.13,22.18,705600.0,22.15,22.18,22.13,22.18,705600.0
2015-01-08 15:50:00,22.18,22.25,22.16,22.19,954600.0,22.18,22.25,22.16,22.19,954600.0
2015-01-09 09:30:00,22.19,22.19,22.01,22.05,135000.0,22.19,22.19,22.01,22.05,135000.0
2015-01-09 09:40:00,22.09,22.11,22.03,22.08,126000.0,22.09,22.11,22.03,22.08,126000.0
2015-01-09 09:50:00,22.07,22.13,22.05,22.1,70200.0,22.07,22.13,22.05,22.1,70200.0
2015-01-09 10:00:00,22.08,22.18,22.07,22.16,112800.0,22.08,22.18,22.07,22.16,112800.0
2015-01-09 10:10:00,22.17,22.28,22.16,22.27,126600.0,22.17,22.28,22.16,22.27,126600.0
2015-01-09 10:20:00,22.26,22.33,22.26,22.28,106200.0,22.26,22.33,22.26,22.28,106200.0
2015-01-09 10:30:00,22.27,22.28,22.2,22.23,208800.0,22.27,22.28,22.2,22.23,208800.0
2015-01-09 10:40:00,22.22,22.22,22.18,22.19,82800.0,22.22,22.22,22.18,22.19,82800.0
2015-01-09 10:50:00,22.19,22.26,22.19,22.24,72000.0,22.19,22.26,22.19,22.24,72000.0
2015-01-09 11:00:00,22.21,22.24,22.17,22.19,78000.0,22.21,22.24,22.17,22.19,78000.0
2015-01-09 11:10:00,22.19,22.21,22.17,22.18,114600.0,22.19,22.21,22.17,22.18,114600.0
2015-01-09 11:20:00,22.18,22.23,22.17,22.19,424200.0,22.18,22.23,22.17,22.19,424200.0
2015-01-09 11:30:00,22.18,22.21,22.15,22.2,88800.0,22.18,22.21,22.15,22.2,88800.0
2015-01-09 11:40:00,22.19,22.22,22.18,22.21,119400.0,22.19,22.22,22.18,22.21,119400.0
2015-01-09 11:50:00,22.21,22.23,22.19,22.22,92400.0,22.21,22.23,22.19,22.22,92400.0
2015-01-09 12:00:00,22.22,22.26,22.21,22.25,77400.0,22.22,22.26,22.21,22.25,77400.0
2015-01-09 12:10:00,22.26,22.27,22.23,22.26,42600.0,22.26,22.27,22.23,22.26,42600.0
2015-01-09 12:20:00,22.25,22.25,22.2,22.2,62400.0,22.25,22.25,22.2,22.2,62400.0
2015-01-09 12:30:00,22.21,22.25,22.19,22.25,73200.0,22.21,22.25,22.19,22.25,73200.0
2015-01-09 12:40:00,22.27,22.27,22.21,22.24,55800.0,22.27,22.27,22.21,22.24,55800.0
2015-01-09 12:50:00,22.23,22.26,22.18,22.23,125400.0,22.23,22.26,22.18,22.23,125400.0
2015-01-09 13:00:00,22.22,22.22,22.2,22.21,60000.0,22.22,22.22,22.2,22.21,60000.0
2015-01-09 13:10:00,22.2,22.33,22.2,22.33,42600.0,22.2,22.33,22.2,22.33,42600.0
2015-01-09 13:20:00,22.33,22.33,22.28,22.28,37800.0,22.33,22.33,22.28,22.28,37800.0
2015-01-09 13:30:00,22.29,22.33,22.29,22.31,64200.0,22.29,22.33,22.29,22.31,64200.0
2015-01-09 13:40:00,22.31,22.32,22.25,22.26,43800.0,22.31,22.32,22.25,22.26,43800.0
2015-01-09 13:50:00,22.27,22.3,22.25,22.25,47400.0,22.27,22.3,22.25,22.25,47400.0
2015-01-09 14:00:00,22.23,22.28,22.23,22.26,42600.0,22.23,22.28,22.23,22.26,42600.0
2015-01-09 14:10:00,22.26,22.26,22.22,22.26,42000.0,22.26,22.26,22.22,22.26,42000.0
2015-01-09 14:20:00,22.26,22.28,22.25,22.26,67800.0,22.26,22.28,22.25,22.26,67800.0
2015-01-09 14:30:00,22.26,22.32,22.26,22.32,69600.0,22.26,22.32,22.26,22.32,69600.0
2015-01-09 14:40:00,22.31,22.32,22.27,22.27,37200.0,22.31,22.32,22.27,22.27,37200.0
2015-01-09 14:50:00,22.27,22.31,22.27,22.29,51000.0,22.27,22.31,22.27,22.29,51000.0
2015-01-09 15:00:00,22.3,22.31,22.27,22.3,48600.0,22.3,22.31,22.27,22.3,48600.0
2015-01-09 15:10:00,22.3,22.32,22.26,22.26,81600.0,22.3,22.32,22.26,22.26,81600.0
2015-01-09 15:20:00,22.27,22.27,22.23,22.24,64200.0,22.27,22.27,22.23,22.24,64200.0
2015-01-09 15:30:00,22.25,22.25,22.2,22.21,100800.0,22.25,22.25,22.2,22.21,100800.0
2015-01-09 15:40:00,22.21,22.24,22.19,22.22,164400.0,22.21,22.24,22.19,22.22,164400.0
2015-01-09 15:50:00,22.22,22.22,22.19,22.19,250200.0,22.22,22.22,22.19,22.19,250200.0
2015-01-12 09:30:00,22.29,22.33,22.14,22.21,186600.0,22.29,22.33,22.14,22.21,186600.0
2015-01-12 09:40:00,22.21,22.31,22.18,22.3,120600.0,22.21,22.31,22.18,22.3,120600.0
2015-01-12 09:50:00,22.31,22.48,22.31,22.41,196800.0,22.31,22.48,22.31,22.41,196800.0
2015-01-12 10:00:00,22.41,22.58,22.41,22.5,381600.0,22.41,22.58,22.41,22.5,381600.0
2015-01-12 10:10:00,22.49,22.6,22.46,22.6,199800.0,22.49,22.6,22.46,22.6,199800.0
2015-01-12 10:20:00,22.6,22.71,22.6,22.69,280800.0,22.6,22.71,22.6,22.69,280800.0
2015-01-12 10:30:00,22.69,22.69,22.57,22.64,212400.0,22.69,22.69,22.57,22.64,212400.0
2015-01-12 10:40:00,22.61,22.67,22.6,22.62,107400.0,22.61,22.67,22.6,22.62,107400.0
2015-01-12 10:50:00,22.62,22.62,22.54,22.58,101400.0,22.62,22.62,22.54,22.58,101400.0
2015-01-12 11:00:00,22.59,22.59,22.53,22.54,120000.0,22.59,22.59,22.53,22.54,120000.0
2015-01-12 11:10:00,22.53,22.56,22.46,22.5,99600.0,22.53,22.56,22.46,22.5,99600.0
2015-01-12 11:20:00,22.49,22.5,22.45,22.5,79800.0,22.49,22.5,22.45,22.5,79800.0
2015-01-12 11:30:00,22.5,22.57,22.5,22.55,64800.0,22.5,22.57,22.5,22.55,64800.0
2015-01-12 11:40:00,22.56,22.58,22.52,22.53,82200.0,22.56,22.58,22.52,22.53,82200.0
2015-01-12 11:50:00,22.53,22.53,22.45,22.47,102600.0,22.53,22.53,22.45,22.47,102600.0
2015-01-12 12:00:00,22.46,22.54,22.46,22.54,45600.0,22.46,22.54,22.46,22.54,45600.0
2015-01-12 12:10:00,22.54,22.58,22.53,22.55,74400.0,22.54,22.58,22.53,22.55,74400.0
2015-01-12 12:20:00,22.56,22.57,22.52,22.54,47400.0,22.56,22.57,22.52,22.54,47400.0
2015-01-12 12:30:00,22.54,22.56,22.53,22.53,42000.0,22.54,22.56,22.53,22.53,42000.0
2015-01-12 12:40:00,22.53,22.53,22.48,22.5,76800.0,22.53,22.53,22.48,22.5,76800.0
2015-01-12 12:50:00,22.49,22.49,22.42,22.43,67800.0,22.49,22.49,22.42,22.43,67800.0
2015-01-12 13:00:00,22.42,22.46,22.42,22.43,62400.0,22.42,22.46,22.42,22.43,62400.0
2015-01-12 13:10:00,22.43,22.44,22.42,22.44,51000.0,22.43,22.44,22.42,22.44,51000.0
2015-01-12 13:20:00,22.44,22.46,22.4,22.4,90000.0,22.44,22.46,22.4,22.4,90000.0
2015-01-12 13:30:00,22.4,22.48,22.39,22.47,139800.0,22.4,22.48,22.39,22.47,139800.0
2015-01-12 13:40:00,22.49,22.51,22.46,22.51,141000.0,22.49,22.51,22.46,22.51,141000.0
2015-01-12 13:50:00,22.51,22.52,22.47,22.48,54000.0,22.51,22.52,22.47,22.48,54000.0
2015-01-12 14:00:00,22.47,22.49,22.46,22.47,135000.0,22.47,22.49,22.46,22.47,135000.0
2015-01-12 14:10:00,22.48,22.51,22.45,22.45,70800.0,22.48,22.51,22.45,22.45,70800.0
2015-01-12 14:20:00,22.44,22.48,22.43,22.45,97200.0,22.44,22.48,22.43,22.45,97200.0
2015-01-12 14:30:00,22.46,22.49,22.44,22.45,226200.0,22.46,22.49,22.44,22.45,226200.0
2015-01-12 14:40:00,22.45,22.52,22.44,22.52,147600.0,22.45,22.52,22.44,22.52,147600.0
2015-01-12 14:50:00,22.51,22.54,22.5,22.52,96600.0,22.51,22.54,22.5,22.52,96600.0
2015-01-12 15:00:00,22.52,22.56,22.51,22.55,101400.0,22.52,22.56,22.51,22.55,101400.0
2015-01-12 15:10:00,22.55,22.64,22.55,22.63,155400.0,22.55,22.64,22.55,22.63,155400.0
2015-01-12 15:20:00,22.64,22.64,22.45,22.48,515400.0,22.64,22.64,22.45,22.48,515400.0
2015-01-12 15:30:00,22.48,22.5,22.44,22.5,162000.0,22.48,22.5,22.44,22.5,162000.0
2015-01-12 15:40:00,22.5,22.6,22.5,22.59,202200.0,22.5,22.6,22.5,22.59,202200.0
2015-01-12 15:50:00,22.59,22.6,22.54,22.55,342000.0,22.59,22.6,22.54,22.55,342000.0
2015-01-13 09:30:00,22.72,22.78,22.64,22.76,199800.0,22.72,22.78,22.64,22.76,199800.0
2015-01-13 09:40:00,22.76,22.84,22.75,22.8,88200.0,22.76,22.84,22.75,22.8,88200.0
2015-01-13 09:50:00,22.79,22.81,22.71,22.79,85200.0,22.79,22.81,22.71,22.79,85200.0
2015-01-13 10:00:00,22.8,22.83,22.76,22.83,126600.0,22.8,22.83,22.76,22.83,126600.0
2015-01-13 10:10:00,22.83,22.86,22.8,22.83,63600.0,22.83,22.86,22.8,22.83,63600.0
2015-01-13 10:20:00,22.82,22.83,22.77,22.77,121200.0,22.82,22.83,22.77,22.77,121200.0
2015-01-13 10:30:00,22.76,22.76,22.69,22.7,146400.0,22.76,22.76,22.69,22.7,146400.0
2015-01-13 10:40:00,22.69,22.72,22.66,22.68,114000.0,22.69,22.72,22.66,22.68,114000.0
2015-01-13 10:50:00,22.67,22.68,22.6,22.6,91800.0,22.67,22.68,22.6,22.6,91800.0
2015-01-13 11:00:00,22.61,22.61,22.58,22.58,105000.0,22.61,22.61,22.58,22.58,105000.0
2015-01-13 11:10:00,22.58,22.64,22.58,22.63,50400.0,22.58,22.64,22.58,22.63,50400.0
2015-01-13 11:20:00,22.63,22.64,22.61,22.62,65400.0,22.63,22.64,22.61,22.62,65400.0
2015-01-13 11:30:00,22.63,22.65,22.6,22.64,127800.0,22.63,22.65,22.6,22.64,127800.0
2015-01-13 11:40:00,22.65,22.7,22.61,22.7,37800.0,22.65,22.7,22.61,22.7,37800.0
2015-01-13 11:50:00,22.71,22.71,22.67,22.67,25800.0,22.71,22.71,22.67,22.67,25800.0
2015-01-13 12:00:00,22.67,22.68,22.64,22.66,46800.0,22.67,22.68,22.64,22.66,46800.0
2015-01-13 12:10:00,22.66,22.66,22.61,22.61,29400.0,22.66,22.66,22.61,22.61,29400.0
2015-01-13 12:20:00,22.6,22.6,22.54,22.54,42000.0,22.6,22.6,22.54,22.54,42000.0
2015-01-13 12:30:00,22.53,22.53,22.5,22.5,54000.0,22.53,22.53,22.5,22.5,54000.0
2015-01-13 12:40:00,22.5,22.5,22.46,22.49,36600.0,22.5,22.5,22.46,22.49,36600.0
2015-01-13 12:50:00,22.5,22.53,22.49,22.52,28200.0,22.5,22.53,22.49,22.52,28200.0
2015-01-13 13:00:00,22.54,22.59,22.54,22.56,51600.0,22.54,22.59,22.54,22.56,51600.0
2015-01-13 13:10:00,22.57,22.58,22.54,22.55,10200.0,22.57,22.58,22.54,22.55,10200.0
2015-01-13 13:20:00,22.55,22.55,22.45,22.47,105000.0,22.55,22.55,22.45,22.47,105000.0
2015-01-13 13:30:00,22.46,22.46,22.39,22.4,70800.0,22.46,22.46,22.39,22.4,70800.0
2015-01-13 13:40:00,22.39,22.39,22.32,22.32,60000.0,22.39,22.39,22.32,22.32,60000.0
2015-01-13 13:50:00,22.31,22.31,22.17,22.22,131400.0,22.31,22.31,22.17,22.22,131400.0
2015-01-13 14:00:00,22.22,22.22,22.13,22.18,88200.0,22.22,22.22,22.13,22.18,88200.0
2015-01-13 14:10:00,22.19,22.19,22.11,22.14,92400.0,22.19,22.19,22.11,22.14,92400.0
2015-01-13 14:20:00,22.15,22.19,22.14,22.19,49800.0,22.15,22.19,22.14,22.19,49800.0
2015-01-13 14:30:00,22.19,22.25,22.18,22.24,64800.0,22.19,22.25,22.18,22.24,64800.0
2015-01-13 14:40:00,22.24,22.25,22.22,22.24,49800.0,22.24,22.25,22.22,22.24,49800.0
2015-01-13 14:50:00,22.25,22.26,22.17,22.17,57600.0,22.25,22.26,22.17,22.17,57600.0
2015-01-13 15:00:00,22.17,22.19,22.13,22.14,45000.0,22.17,22.19,22.13,22.14,45000.0
2015-01-13 15:10:00,22.14,22.21,22.13,22.2,54000.0,22.14,22.21,22.13,22.2,54000.0
2015-01-13 15:20:00,22.21,22.23,22.18,22.18,67200.0,22.21,22.23,22.18,22.18,67200.0
2015-01-13 15:30:00,22.18,22.29,22.18,22.28,89400.0,22.18,22.29,22.18,22.28,89400.0
2015-01-13 15:40:00,22.29,22.3,22.24,22.25,106800.0,22.29,22.3,22.24,22.25,106800.0
2015-01-13 15:50:00,22.25,22.27,22.22,22.27,300600.0,22.25,22.27,22.22,22.27,300600.0
2015-01-14 09:30:00,21.94,21.94,21.84,21.89,130200.0,21.94,21.94,21.84,21.89,130200.0
2015-01-14 09:40:00,21.88,22.04,21.84,22.04,66600.0,21.88,22.04,21.84,22.04,66600.0
2015-01-14 09:50:00,22.05,22.09,22.02,22.06,42600.0,22.05,22.09,22.02,22.06,42600.0
2015-01-14 10:00:00,22.06,22.12,22.06,22.11,140400.0,22.06,22.12,22.06,22.11,140400.0
2015-01-14 10:10:00,22.13,22.13,22.08,22.1,173400.0,22.13,22.13,22.08,22.1,173400.0
2015-01-14 10:20:00,22.11,22.18,22.11,22.13,92400.0,22.11,22.18,22.11,22.13,92400.0
2015-01-14 10:30:00,22.12,22.12,22.06,22.07,106200.0,22.12,22.12,22.06,22.07,106200.0
2015-01-14 10:40:00,22.06,22.11,22.03,22.09,106200.0,22.06,22.11,22.03,22.09,106200.0
2015-01-14 10:50:00,22.08,22.11,22.04,22.08,134400.0,22.08,22.11,22.04,22.08,134400.0
2015-01-14 11:00:00,22.09,22.09,21.96,21.99,55200.0,22.09,22.09,21.96,21.99,55200.0
2015-01-14 11:10:00,22.0,22.04,21.97,21.98,28800.0,22.0,22.04,21.97,21.98,28800.0
2015-01-14 11:20:00,21.98,22.06,21.98,22.03,60000.0,21.98,22.06,21.98,22.03,60000.0
2015-01-14 11:30:00,22.02,22.07,22.02,22.07,23400.0,22.02,22.07,22.02,22.07,23400.0
2015-01-14 11:40:00,22.09,22.1,22.05,22.05,30000.0,22.09,22.1,22.05,22.05,30000.0
2015-01-14 11:50:00,22.06,22.08,22.01,22.01,46200.0,22.06,22.08,22.01,22.01,46200.0
2015-01-14 12:00:00,22.02,22.03,22.0,22.0,19200.0,22.02,22.03,22.0,22.0,19200.0
2015-01-14 12:10:00,22.0,22.0,21.94,21.94,57600.0,22.0,22.0,21.94,21.94,57600.0
2015-01-14 12:20:00,21.94,22.0,21.94,21.98,25800.0,21.94,22.0,21.94,21.98,25800.0
2015-01-14 12:30:00,21.99,22.03,21.99,22.02,22200.0,21.99,22.03,21.99,22.02,22200.0
2015-01-14 12:40:00,22.03,22.06,21.98,22.01,37800.0,22.03,22.06,21.98,22.01,37800.0
2015-01-14 12:50:00,22.02,22.02,21.97,22.02,10800.0,22.02,22.02,21.97,22.02,10800.0
2015-01-14 13:00:00,22.02,22.05,22.0,22.02,25800.0,22.02,22.05,22.0,22.02,25800.0
2015-01-14 13:10:00,22.03,22.03,21.99,22.03,52800.0,22.03,22.03,21.99,22.03,52800.0
2015-01-14 13:20:00,22.03,22.03,21.99,22.01,61200.0,22.03,22.03,21.99,22.01,61200.0
2015-01-14 13:30:00,22.01,22.01,21.98,21.98,28200.0,22.01,22.01,21.98,21.98,28200.0
2015-01-14 13:40:00,21.97,21.99,21.92,21.96,70800.0,21.97,21.99,21.92,21.96,70800.0
2015-01-14 13:50:00,21.97,21.97,21.93,21.97,42000.0,21.97,21.97,21.93,21.97,42000.0
2015-01-14 14:00:00,21.97,22.02,21.97,21.97,31800.0,21.97,22.02,21.97,21.97,31800.0
2015-01-14 14:10:00,21.98,22.02,21.97,22.01,125400.0,21.98,22.02,21.97,22.01,125400.0
2015-01-14 14:20:00,22.01,22.02,21.96,21.98,115200.0,22.01,22.02,21.96,21.98,115200.0
2015-01-14 14:30:00,21.99,22.0,21.92,21.94,136200.0,21.99,22.0,21.92,21.94,136200.0
2015-01-14 14:40:00,21.94,21.96,21.9,21.94,93000.0,21.94,21.96,21.9,21.94,93000.0
2015-01-14 14:50:00,21.93,21.93,21.88,21.89,64200.0,21.93,21.93,21.88,21.89,64200.0
2015-01-14 15:00:00,21.89,21.92,21.88,21.9,91800.0,21.89,21.92,21.88,21.9,91800.0
2015-01-14 15:10:00,21.9,21.93,21.87,21.93,133800.0,21.9,21.93,21.87,21.93,133800.0
2015-01-14 15:20:00,21.93,21.94,21.89,21.92,147600.0,21.93,21.94,21.89,21.92,147600.0
2015-01-14 15:30:00,21.92,21.94,21.86,21.87,143400.0,21.92,21.94,21.86,21.87,143400.0
2015-01-14 15:40:00,21.88,21.91,21.86,21.91,235800.0,21.88,21.91,21.86,21.91,235800.0
2015-01-14 15:50:00,21.91,21.95,21.91,21.94,402600.0,21.91,21.95,21.91,21.94,402600.0
2015-01-15 09:30:00,22.1,22.19,22.02,22.09,209400.0,22.1,22.19,22.02,22.09,209400.0
2015-01-15 09:40:00,22.07,22.08,22.01,22.03,247200.0,22.07,22.08,22.01,22.03,247200.0
2015-01-15 09:50:00,22.03,22.06,21.96,22.0,151800.0,22.03,22.06,21.96,22.0,151800.0
2015-01-15 10:00:00,21.97,22.09,21.87,21.93,369600.0,21.97,22.09,21.87,21.93,369600.0
2015-01-15 10:10:00,21.92,21.97,21.84,21.86,88200.0,21.92,21.97,21.84,21.86,88200.0
2015-01-15 10:20:00,21.88,21.94,21.86,21.91,100800.0,21.88,21.94,21.86,21.91,100800.0
2015-01-15 10:30:00,21.92,21.97,21.92,21.93,152400.0,21.92,21.97,21.92,21.93,152400.0
2015-01-15 10:40:00,21.93,21.96,21.91,21.92,123600.0,21.93,21.96,21.91,21.92,123600.0
2015-01-15 10:50:00,21.92,21.94,21.89,21.92,50400.0,21.92,21.94,21.89,21.92,50400.0
2015-01-15 11:00:00,21.92,21.93,21.86,21.89,84000.0,21.92,21.93,21.86,21.89,84000.0
2015-01-15 11:10:00,21.9,21.91,21.82,21.82,72000.0,21.9,21.91,21.82,21.82,72000.0
2015-01-15 11:20:00,21.81,21.81,21.75,21.75,58800.0,21.81,21.81,21.75,21.75,58800.0
2015-01-15 11:30:00,21.77,21.8,21.73,21.75,124800.0,21.77,21.8,21.73,21.75,124800.0
2015-01-15 11:40:00,21.75,21.79,21.73,21.77,73800.0,21.75,21.79,21.73,21.77,73800.0
2015-01-15 11:50:00,21.75,21.77,21.73,21.74,45000.0,21.75,21.77,21.73,21.74,45000.0
2015-01-15 12:00:00,21.73,21.81,21.73,21.78,62400.0,21.73,21.81,21.73,21.78,62400.0
2015-01-15 12:10:00,21.77,21.79,21.75,21.75,36600.0,21.77,21.79,21.75,21.75,36600.0
2015-01-15 12:20:00,21.75,21.76,21.72,21.74,69600.0,21.75,21.76,21.72,21.74,69600.0
2015-01-15 12:30:00,21.73,21.73,21.67,21.68,92400.0,21.73,21.73,21.67,21.68,92400.0
2015-01-15 12:40:00,21.68,21.71,21.6,21.62,93600.0,21.68,21.71,21.6,21.62,93600.0
2015-01-15 12:50:00,21.63,21.67,21.61,21.63,46200.0,21.63,21.67,21.61,21.63,46200.0
2015-01-15 13:00:00,21.63,21.67,21.59,21.62,65400.0,21.63,21.67,21.59,21.62,65400.0
2015-01-15 13:10:00,21.63,21.63,21.58,21.6,311400.0,21.63,21.63,21.58,21.6,311400.0
2015-01-15 13:20:00,21.59,21.63,21.53,21.54,303000.0,21.59,21.63,21.53,21.54,303000.0
2015-01-15 13:30:00,21.54,21.64,21.54,21.63,195600.0,21.54,21.64,21.54,21.63,195600.0
2015-01-15 13:40:00,21.63,21.65,21.57,21.57,277200.0,21.63,21.65,21.57,21.57,277200.0
2015-01-15 13:50:00,21.58,21.62,21.57,21.62,294000.0,21.58,21.62,21.57,21.62,294000.0
2015-01-15 14:00:00,21.62,21.69,21.61,21.68,382800.0,21.62,21.69,21.61,21.68,382800.0
2015-01-15 14:10:00,21.67,21.69,21.61,21.62,161400.0,21.67,21.69,21.61,21.62,161400.0
2015-01-15 14:20:00,21.62,21.62,21.57,21.59,72600.0,21.62,21.62,21.57,21.59,72600.0
2015-01-15 14:30:00,21.59,21.63,21.57,21.61,84000.0,21.59,21.63,21.57,21.61,84000.0
2015-01-15 14:40:00,21.61,21.63,21.58,21.59,74400.0,21.61,21.63,21.58,21.59,74400.0
2015-01-15 14:50:00,21.59,21.63,21.57,21.62,85200.0,21.59,21.63,21.57,21.62,85200.0
2015-01-15 15:00:00,21.62,21.64,21.58,21.58,115200.0,21.62,21.64,21.58,21.58,115200.0
2015-01-15 15:10:00,21.58,21.58,21.5,21.51,155400.0,21.58,21.58,21.5,21.51,155400.0
2015-01-15 15:20:00,21.51,21.52,21.49,21.5,357000.0,21.51,21.52,21.49,21.5,357000.0
2015-01-15 15:30:00,21.5,21.53,21.45,21.46,250800.0,21.5,21.53,21.45,21.46,250800.0
2015-01-15 15:40:00,21.46,21.47,21.41,21.47,276600.0,21.46,21.47,21.41,21.47,276600.0
2015-01-15 15:50:00,21.47,21.47,21.42,21.43,291600.0,21.47,21.47,21.42,21.43,291600.0
2015-01-16 09:30:00,21.4,21.43,21.29,21.35,299400.0,21.4,21.43,21.29,21.35,299400.0
2015-01-16 09:40:00,21.35,21.42,21.28,21.28,64200.0,21.35,21.42,21.28,21.28,64200.0
2015-01-16 09:50:00,21.28,21.3,21.2,21.27,102600.0,21.28,21.3,21.2,21.27,102600.0
2015-01-16 10:00:00,21.26,21.36,21.26,21.27,121200.0,21.26,21.36,21.26,21.27,121200.0
2015-01-16 10:10:00,21.28,21.32,21.25,21.3,73200.0,21.28,21.32,21.25,21.3,73200.0
2015-01-16 10:20:00,21.3,21.39,21.28,21.31,202800.0,21.3,21.39,21.28,21.31,202800.0
2015-01-16 10:30:00,21.29,21.36,21.29,21.34,55200.0,21.29,21.36,21.29,21.34,55200.0
2015-01-16 10:40:00,21.34,21.43,21.34,21.36,144000.0,21.34,21.43,21.34,21.36,144000.0
2015-01-16 10:50:00,21.36,21.45,21.36,21.43,231600.0,21.36,21.45,21.36,21.43,231600.0
2015-01-16 11:00:00,21.43,21.44,21.41,21.44,150000.0,21.43,21.44,21.41,21.44,150000.0
2015-01-16 11:10:00,21.44,21.47,21.42,21.45,160200.0,21.44,21.47,21.42,21.45,160200.0
2015-01-16 11:20:00,21.46,21.47,21.42,21.43,51600.0,21.46,21.47,21.42,21.43,51600.0
2015-01-16 11:30:00,21.43,21.48,21.42,21.48,72000.0,21.43,21.48,21.42,21.48,72000.0
2015-01-16 11:40:00,21.5,21.52,21.46,21.46,58800.0,21.5,21.52,21.46,21.46,58800.0
2015-01-16 11:50:00,21.45,21.45,21.38,21.39,81000.0,21.45,21.45,21.38,21.39,81000.0
2015-01-16 12:00:00,21.39,21.43,21.39,21.41,66000.0,21.39,21.43,21.39,21.41,66000.0
2015-01-16 12:10:00,21.42,21.46,21.42,21.45,44400.0,21.42,21.46,21.42,21.45,44400.0
2015-01-16 12:20:00,21.44,21.49,21.44,21.49,54000.0,21.44,21.49,21.44,21.49,54000.0
2015-01-16 12:30:00,21.48,21.51,21.48,21.5,37200.0,21.48,21.51,21.48,21.5,37200.0
2015-01-16 12:40:00,21.5,21.54,21.5,21.51,55200.0,21.5,21.54,21.5,21.51,55200.0
2015-01-16 12:50:00,21.51,21.54,21.49,21.5,63600.0,21.51,21.54,21.49,21.5,63600.0
2015-01-16 13:00:00,21.5,21.51,21.47,21.49,53400.0,21.5,21.51,21.47,21.49,53400.0
2015-01-16 13:10:00,21.5,21.51,21.48,21.49,31200.0,21.5,21.51,21.48,21.49,31200.0
2015-01-16 13:20:00,21.49,21.5,21.46,21.47,60600.0,21.49,21.5,21.46,21.47,60600.0
2015-01-16 13:30:00,21.47,21.51,21.47,21.5,65400.0,21.47,21.51,21.47,21.5,65400.0
2015-01-16 13:40:00,21.5,21.5,21.47,21.5,69000.0,21.5,21.5,21.47,21.5,69000.0
2015-01-16 13:50:00,21.49,21.53,21.49,21.52,39000.0,21.49,21.53,21.49,21.52,39000.0
2015-01-16 14:00:00,21.53,21.53,21.49,21.49,51000.0,21.53,21.53,21.49,21.49,51000.0
2015-01-16 14:10:00,21.49,21.5,21.48,21.49,34200.0,21.49,21.5,21.48,21.49,34200.0
2015-01-16 14:20:00,21.49,21.52,21.48,21.48,51600.0,21.49,21.52,21.48,21.48,51600.0
2015-01-16 14:30:00,21.48,21.49,21.46,21.47,34200.0,21.48,21.49,21.46,21.47,34200.0
2015-01-16 14:40:00,21.47,21.5,21.47,21.48,35400.0,21.47,21.5,21.47,21.48,35400.0
2015-01-16 14:50:00,21.49,21.51,21.48,21.5,57600.0,21.49,21.51,21.48,21.5,57600.0
2015-01-16 15:00:00,21.5,21.53,21.49,21.51,41400.0,21.5,21.53,21.49,21.51,41400.0
2015-01-16 15:10:00,21.5,21.51,21.49,21.5,92400.0,21.5,21.51,21.49,21.5,92400.0
2015-01-16 15:20:00,21.5,21.52,21.5,21.51,104400.0,21.5,21.52,21.5,21.51,104400.0
2015-01-16 15:30:00,21.51,21.52,21.5,21.5,283800.0,21.51,21.52,21.5,21.5,283800.0
2015-01-16 15:40:00,21.51,21.53,21.49,21.49,483000.0,21.51,21.53,21.49,21.49,483000.0
2015-01-16 15:50:00,21.49,21.55,21.49,21.53,759000.0,21.49,21.55,21.49,21.53,759000.0
2015-01-20 09:30:00,21.71,21.98,21.71,21.8,361800.0,21.71,21.98,21.71,21.8,361800.0
2015-01-20 09:40:00,21.78,21.82,21.62,21.64,132600.0,21.78,21.82,21.62,21.64,132600.0
2015-01-20 09:50:00,21.66,21.66,21.6,21.62,100800.0,21.66,21.66,21.6,21.62,100800.0
2015-01-20 10:00:00,21.63,21.68,21.54,21.58,199800.0,21.63,21.68,21.54,21.58,199800.0
2015-01-20 10:10:00,21.58,21.63,21.5,21.51,141600.0,21.58,21.63,21.5,21.51,141600.0
2015-01-20 10:20:00,21.52,21.58,21.48,21.5,105000.0,21.52,21.58,21.48,21.5,105000.0
2015-01-20 10:30:00,21.5,21.5,21.4,21.41,78600.0,21.5,21.5,21.4,21.41,78600.0
2015-01-20 10:40:00,21.4,21.47,21.37,21.45,90600.0,21.4,21.47,21.37,21.45,90600.0
2015-01-20 10:50:00,21.47,21.5,21.42,21.49,85800.0,21.47,21.5,21.42,21.49,85800.0
2015-01-20 11:00:00,21.49,21.52,21.47,21.51,48600.0,21.49,21.52,21.47,21.51,48600.0
2015-01-20 11:10:00,21.51,21.51,21.44,21.46,42000.0,21.51,21.51,21.44,21.46,42000.0
2015-01-20 11:20:00,21.47,21.48,21.4,21.43,42600.0,21.47,21.48,21.4,21.43,42600.0
2015-01-20 11:30:00,21.43,21.43,21.37,21.39,38400.0,21.43,21.43,21.37,21.39,38400.0
2015-01-20 11:40:00,21.37,21.38,21.34,21.37,110400.0,21.37,21.38,21.34,21.37,110400.0
2015-01-20 11:50:00,21.37,21.39,21.36,21.37,151800.0,21.37,21.39,21.36,21.37,151800.0
2015-01-20 12:00:00,21.36,21.37,21.34,21.37,130800.0,21.36,21.37,21.34,21.37,130800.0
2015-01-20 12:10:00,21.36,21.37,21.34,21.36,94800.0,21.36,21.37,21.34,21.36,94800.0
2015-01-20 12:20:00,21.34,21.37,21.34,21.37,91200.0,21.34,21.37,21.34,21.37,91200.0
2015-01-20 12:30:00,21.38,21.39,21.36,21.39,72000.0,21.38,21.39,21.36,21.39,72000.0
2015-01-20 12:40:00,21.39,21.45,21.39,21.45,98400.0,21.39,21.45,21.39,21.45,98400.0
2015-01-20 12:50:00,21.45,21.49,21.45,21.49,55200.0,21.45,21.49,21.45,21.49,55200.0
2015-01-20 13:00:00,21.49,21.5,21.44,21.47,97200.0,21.49,21.5,21.44,21.47,97200.0
2015-01-20 13:10:00,21.46,21.49,21.44,21.44,120000.0,21.46,21.49,21.44,21.44,120000.0
2015-01-20 13:20:00,21.44,21.47,21.43,21.44,228600.0,21.44,21.47,21.43,21.44,228600.0
2015-01-20 13:30:00,21.44,21.46,21.4,21.41,67800.0,21.44,21.46,21.4,21.41,67800.0
2015-01-20 13:40:00,21.42,21.42,21.36,21.38,69600.0,21.42,21.42,21.36,21.38,69600.0
2015-01-20 13:50:00,21.37,21.41,21.36,21.41,61800.0,21.37,21.41,21.36,21.41,61800.0
2015-01-20 14:00:00,21.41,21.45,21.4,21.43,126600.0,21.41,21.45,21.4,21.43,126600.0
2015-01-20 14:10:00,21.43,21.43,21.37,21.4,63600.0,21.43,21.43,21.37,21.4,63600.0
2015-01-20 14:20:00,21.4,21.42,21.39,21.41,57000.0,21.4,21.42,21.39,21.41,57000.0
2015-01-20 14:30:00,21.42,21.5,21.42,21.49,73200.0,21.42,21.5,21.42,21.49,73200.0
2015-01-20 14:40:00,21.49,21.55,21.49,21.51,101400.0,21.49,21.55,21.49,21.51,101400.0
2015-01-20 14:50:00,21.51,21.51,21.45,21.47,89400.0,21.51,21.51,21.45,21.47,89400.0
2015-01-20 15:00:00,21.47,21.48,21.45,21.48,87600.0,21.47,21.48,21.45,21.48,87600.0
2015-01-20 15:10:00,21.48,21.49,21.46,21.49,78600.0,21.48,21.49,21.46,21.49,78600.0
2015-01-20 15:20:00,21.5,21.5,21.43,21.43,168600.0,21.5,21.5,21.43,21.43,168600.0
2015-01-20 15:30:00,21.43,21.43,21.39,21.41,148200.0,21.43,21.43,21.39,21.41,148200.0
2015-01-20 15:40:00,21.42,21.44,21.41,21.43,220200.0,21.42,21.44,21.41,21.43,220200.0
2015-01-20 15:50:00,21.43,21.43,21.37,21.4,386400.0,21.43,21.43,21.37,21.4,386400.0
2015-01-21 09:30:00,21.4,21.52,21.31,21.31,175800.0,21.4,21.52,21.31,21.31,175800.0
2015-01-21 09:40:00,21.38,21.38,21.26,21.26,190200.0,21.38,21.38,21.26,21.26,190200.0
2015-01-21 09:50:00,21.29,21.36,21.28,21.33,83400.0,21.29,21.36,21.28,21.33,83400.0
2015-01-21 10:00:00,21.33,21.38,21.3,21.33,178800.0,21.33,21.38,21.3,21.33,178800.0
2015-01-21 10:10:00,21.33,21.35,21.3,21.34,116400.0,21.33,21.35,21.3,21.34,116400.0
2015-01-21 10:20:00,21.34,21.35,21.29,21.33,78600.0,21.34,21.35,21.29,21.33,78600.0
2015-01-21 10:30:00,21.33,21.35,21.31,21.33,153000.0,21.33,21.35,21.31,21.33,153000.0
2015-01-21 10:40:00,21.34,21.37,21.33,21.36,199800.0,21.34,21.37,21.33,21.36,199800.0
2015-01-21 10:50:00,21.38,21.51,21.35,21.5,304200.0,21.38,21.51,21.35,21.5,304200.0
2015-01-21 11:00:00,21.5,21.51,21.48,21.5,110400.0,21.5,21.51,21.48,21.5,110400.0
2015-01-21 11:10:00,21.5,21.51,21.48,21.5,108600.0,21.5,21.51,21.48,21.5,108600.0
2015-01-21 11:20:00,21.5,21.51,21.47,21.5,79800.0,21.5,21.51,21.47,21.5,79800.0
2015-01-21 11:30:00,21.5,21.51,21.48,21.48,85200.0,21.5,21.51,21.48,21.48,85200.0
2015-01-21 11:40:00,21.49,21.5,21.48,21.5,103800.0,21.49,21.5,21.48,21.5,103800.0
2015-01-21 11:50:00,21.5,21.5,21.47,21.49,36600.0,21.5,21.5,21.47,21.49,36600.0
2015-01-21 12:00:00,21.48,21.51,21.47,21.48,28800.0,21.48,21.51,21.47,21.48,28800.0
2015-01-21 12:10:00,21.48,21.51,21.48,21.5,75000.0,21.48,21.51,21.48,21.5,75000.0
2015-01-21 12:20:00,21.5,21.5,21.48,21.5,46800.0,21.5,21.5,21.48,21.5,46800.0
2015-01-21 12:30:00,21.5,21.51,21.49,21.5,50400.0,21.5,21.51,21.49,21.5,50400.0
2015-01-21 12:40:00,21.5,21.5,21.49,21.5,60600.0,21.5,21.5,21.49,21.5,60600.0
2015-01-21 12:50:00,21.5,21.5,21.46,21.49,67200.0,21.5,21.5,21.46,21.49,67200.0
2015-01-21 13:00:00,21.48,21.5,21.48,21.5,138000.0,21.48,21.5,21.48,21.5,138000.0
2015-01-21 13:10:00,21.5,21.5,21.48,21.5,53400.0,21.5,21.5,21.48,21.5,53400.0
2015-01-21 13:20:00,21.5,21.5,21.47,21.47,75000.0,21.5,21.5,21.47,21.47,75000.0
2015-01-21 13:30:00,21.47,21.49,21.46,21.49,53400.0,21.47,21.49,21.46,21.49,53400.0
2015-01-21 13:40:00,21.49,21.5,21.47,21.49,42600.0,21.49,21.5,21.47,21.49,42600.0
2015-01-21 13:50:00,21.49,21.5,21.46,21.47,36000.0,21.49,21.5,21.46,21.47,36000.0
2015-01-21 14:00:00,21.47,21.47,21.44,21.46,75600.0,21.47,21.47,21.44,21.46,75600.0
2015-01-21 14:10:00,21.46,21.49,21.44,21.48,37800.0,21.46,21.49,21.44,21.48,37800.0
2015-01-21 14:20:00,21.49,21.5,21.48,21.5,84600.0,21.49,21.5,21.48,21.5,84600.0
2015-01-21 14:30:00,21.5,21.51,21.47,21.47,83400.0,21.5,21.51,21.47,21.47,83400.0
2015-01-21 14:40:00,21.46,21.5,21.46,21.5,46800.0,21.46,21.5,21.46,21.5,46800.0
2015-01-21 14:50:00,21.5,21.51,21.49,21.5,159600.0,21.5,21.51,21.49,21.5,159600.0
2015-01-21 15:00:00,21.5,21.5,21.48,21.49,52200.0,21.5,21.5,21.48,21.49,52200.0
2015-01-21 15:10:00,21.48,21.5,21.47,21.5,74400.0,21.48,21.5,21.47,21.5,74400.0
2015-01-21 15:20:00,21.5,21.5,21.49,21.49,146400.0,21.5,21.5,21.49,21.49,146400.0
2015-01-21 15:30:00,21.5,21.56,21.49,21.54,185400.0,21.5,21.56,21.49,21.54,185400.0
2015-01-21 15:40:00,21.55,21.58,21.54,21.57,112800.0,21.55,21.58,21.54,21.57,112800.0
2015-01-21 15:50:00,21.57,21.57,21.47,21.48,498600.0,21.57,21.57,21.47,21.48,498600.0
2015-01-22 09:30:00,21.63,21.75,21.33,21.38,317400.0,21.63,21.75,21.33,21.38,317400.0
2015-01-22 09:40:00,21.34,21.42,21.26,21.33,130800.0,21.34,21.42,21.26,21.33,130800.0
2015-01-22 09:50:00,21.36,21.4,21.3,21.36,115800.0,21.36,21.4,21.3,21.36,115800.0
2015-01-22 10:00:00,21.37,21.41,21.32,21.33,187800.0,21.37,21.41,21.32,21.33,187800.0
2015-01-22 10:10:00,21.34,21.4,21.32,21.34,371400.0,21.34,21.4,21.32,21.34,371400.0
2015-01-22 10:20:00,21.33,21.47,21.33,21.46,295200.0,21.33,21.47,21.33,21.46,295200.0
2015-01-22 10:30:00,21.46,21.58,21.45,21.55,78600.0,21.46,21.58,21.45,21.55,78600.0
2015-01-22 10:40:00,21.56,21.72,21.56,21.71,127200.0,21.56,21.72,21.56,21.71,127200.0
2015-01-22 10:50:00,21.71,21.77,21.58,21.58,234000.0,21.71,21.77,21.58,21.58,234000.0
2015-01-22 11:00:00,21.58,21.61,21.34,21.34,401400.0,21.58,21.61,21.34,21.34,401400.0
2015-01-22 11:10:00,21.34,21.4,21.33,21.39,219000.0,21.34,21.4,21.33,21.39,219000.0
2015-01-22 11:20:00,21.41,21.53,21.39,21.46,130800.0,21.41,21.53,21.39,21.46,130800.0
2015-01-22 11:30:00,21.46,21.51,21.45,21.51,82200.0,21.46,21.51,21.45,21.51,82200.0
2015-01-22 11:40:00,21.5,21.54,21.5,21.54,42000.0,21.5,21.54,21.5,21.54,42000.0
2015-01-22 11:50:00,21.53,21.58,21.53,21.58,38400.0,21.53,21.58,21.53,21.58,38400.0
2015-01-22 12:00:00,21.58,21.62,21.57,21.6,37200.0,21.58,21.62,21.57,21.6,37200.0
2015-01-22 12:10:00,21.59,21.62,21.58,21.6,40800.0,21.59,21.62,21.58,21.6,40800.0
2015-01-22 12:20:00,21.6,21.65,21.6,21.64,43200.0,21.6,21.65,21.6,21.64,43200.0
2015-01-22 12:30:00,21.63,21.63,21.6,21.61,31200.0,21.63,21.63,21.6,21.61,31200.0
2015-01-22 12:40:00,21.61,21.63,21.6,21.63,44400.0,21.61,21.63,21.6,21.63,44400.0
2015-01-22 12:50:00,21.63,21.63,21.59,21.61,44400.0,21.63,21.63,21.59,21.61,44400.0
2015-01-22 13:00:00,21.61,21.65,21.61,21.64,28200.0,21.61,21.65,21.61,21.64,28200.0
2015-01-22 13:10:00,21.65,21.66,21.63,21.63,51600.0,21.65,21.66,21.63,21.63,51600.0
2015-01-22 13:20:00,21.64,21.65,21.6,21.62,45000.0,21.64,21.65,21.6,21.62,45000.0
2015-01-22 13:30:00,21.63,21.67,21.62,21.66,47400.0,21.63,21.67,21.62,21.66,47400.0
2015-01-22 13:40:00,21.67,21.71,21.67,21.7,79200.0,21.67,21.71,21.67,21.7,79200.0
2015-01-22 13:50:00,21.71,21.71,21.56,21.57,201600.0,21.71,21.71,21.56,21.57,201600.0
2015-01-22 14:00:00,21.56,21.57,21.5,21.5,267600.0,21.56,21.57,21.5,21.5,267600.0
2015-01-22 14:10:00,21.5,21.55,21.45,21.49,351000.0,21.5,21.55,21.45,21.49,351000.0
2015-01-22 14:20:00,21.49,21.52,21.49,21.5,178800.0,21.49,21.52,21.49,21.5,178800.0
2015-01-22 14:30:00,21.5,21.64,21.5,21.64,99000.0,21.5,21.64,21.5,21.64,99000.0
2015-01-22 14:40:00,21.64,21.71,21.63,21.71,79800.0,21.64,21.71,21.63,21.71,79800.0
2015-01-22 14:50:00,21.71,21.78,21.7,21.78,79800.0,21.71,21.78,21.7,21.78,79800.0
2015-01-22 15:00:00,21.78,21.79,21.74,21.75,108000.0,21.78,21.79,21.74,21.75,108000.0
2015-01-22 15:10:00,21.75,21.81,21.75,21.81,67800.0,21.75,21.81,21.75,21.81,67800.0
2015-01-22 15:20:00,21.81,21.81,21.72,21.76,152400.0,21.81,21.81,21.72,21.76,152400.0
2015-01-22 15:30:00,21.76,21.77,21.74,21.76,114000.0,21.76,21.77,21.74,21.76,114000.0
2015-01-22 15:40:00,21.76,21.77,21.75,21.76,201000.0,21.76,21.77,21.75,21.76,201000.0
2015-01-22 15:50:00,21.76,21.79,21.72,21.72,566400.0,21.76,21.79,21.72,21.72,566400.0
2015-01-23 09:30:00,21.77,21.81,21.69,21.75,127800.0,21.77,21.81,21.69,21.75,127800.0
2015-01-23 09:40:00,21.75,21.8,21.65,21.67,158400.0,21.75,21.8,21.65,21.67,158400.0
2015-01-23 09:50:00,21.67,21.77,21.63,21.75,285000.0,21.67,21.77,21.63,21.75,285000.0
2015-01-23 10:00:00,21.73,21.77,21.65,21.71,180600.0,21.73,21.77,21.65,21.71,180600.0
2015-01-23 10:10:00,21.72,21.74,21.68,21.71,96600.0,21.72,21.74,21.68,21.71,96600.0
2015-01-23 10:20:00,21.73,21.75,21.67,21.67,141600.0,21.73,21.75,21.67,21.67,141600.0
2015-01-23 10:30:00,21.67,21.68,21.64,21.66,117000.0,21.67,21.68,21.64,21.66,117000.0
2015-01-23 10:40:00,21.65,21.67,21.63,21.65,52800.0,21.65,21.67,21.63,21.65,52800.0
2015-01-23 10:50:00,21.65,21.68,21.65,21.66,154200.0,21.65,21.68,21.65,21.66,154200.0
2015-01-23 11:00:00,21.66,21.68,21.64,21.65,65400.0,21.66,21.68,21.64,21.65,65400.0
2015-01-23 11:10:00,21.63,21.67,21.62,21.66,30000.0,21.63,21.67,21.62,21.66,30000.0
2015-01-23 11:20:00,21.66,21.67,21.66,21.67,139200.0,21.66,21.67,21.66,21.67,139200.0
2015-01-23 11:30:00,21.67,21.67,21.65,21.65,55200.0,21.67,21.67,21.65,21.65,55200.0
2015-01-23 11:40:00,21.66,21.67,21.66,21.66,72000.0,21.66,21.67,21.66,21.66,72000.0
2015-01-23 11:50:00,21.66,21.67,21.66,21.66,85800.0,21.66,21.67,21.66,21.66,85800.0
2015-01-23 12:00:00,21.66,21.68,21.66,21.67,75000.0,21.66,21.68,21.66,21.67,75000.0
2015-01-23 12:10:00,21.67,21.68,21.63,21.64,127200.0,21.67,21.68,21.63,21.64,127200.0
2015-01-23 12:20:00,21.64,21.66,21.62,21.66,16200.0,21.64,21.66,21.62,21.66,16200.0
2015-01-23 12:30:00,21.66,21.67,21.66,21.66,64200.0,21.66,21.67,21.66,21.66,64200.0
2015-01-23 12:40:00,21.67,21.67,21.65,21.66,75600.0,21.67,21.67,21.65,21.66,75600.0
2015-01-23 12:50:00,21.67,21.67,21.66,21.66,90000.0,21.67,21.67,21.66,21.66,90000.0
2015-01-23 13:00:00,21.66,21.67,21.66,21.66,51000.0,21.66,21.67,21.66,21.66,51000.0
2015-01-23 13:10:00,21.67,21.67,21.63,21.63,50400.0,21.67,21.67,21.63,21.63,50400.0
2015-01-23 13:20:00,21.63,21.66,21.63,21.65,39000.0,21.63,21.66,21.63,21.65,39000.0
2015-01-23 13:30:00,21.66,21.67,21.66,21.67,27600.0,21.66,21.67,21.66,21.67,27600.0
2015-01-23 13:40:00,21.67,21.67,21.65,21.66,66000.0,21.67,21.67,21.65,21.66,66000.0
2015-01-23 13:50:00,21.66,21.67,21.66,21.66,70800.0,21.66,21.67,21.66,21.66,70800.0
2015-01-23 14:00:00,21.66,21.67,21.65,21.66,54000.0,21.66,21.67,21.65,21.66,54000.0
2015-01-23 14:10:00,21.66,21.66,21.64,21.66,52200.0,21.66,21.66,21.64,21.66,52200.0
2015-01-23 14:20:00,21.66,21.67,21.65,21.66,37200.0,21.66,21.67,21.65,21.66,37200.0
2015-01-23 14:30:00,21.66,21.67,21.61,21.62,66600.0,21.66,21.67,21.61,21.62,66600.0
2015-01-23 14:40:00,21.62,21.63,21.58,21.59,72000.0,21.62,21.63,21.58,21.59,72000.0
2015-01-23 14:50:00,21.59,21.61,21.59,21.6,45600.0,21.59,21.61,21.59,21.6,45600.0
2015-01-23 15:00:00,21.6,21.63,21.59,21.63,55800.0,21.6,21.63,21.59,21.63,55800.0
2015-01-23 15:10:00,21.63,21.65,21.62,21.63,82200.0,21.63,21.65,21.62,21.63,82200.0
2015-01-23 15:20:00,21.64,21.64,21.63,21.64,49800.0,21.64,21.64,21.63,21.64,49800.0
2015-01-23 15:30:00,21.64,21.64,21.61,21.63,97800.0,21.64,21.64,21.61,21.63,97800.0
2015-01-23 15:40:00,21.63,21.66,21.63,21.65,138600.0,21.63,21.66,21.63,21.65,138600.0
2015-01-23 15:50:00,21.65,21.65,21.61,21.61,204000.0,21.65,21.65,21.61,21.61,204000.0
2015-01-26 09:30:00,21.58,21.73,21.56,21.64,432000.0,21.58,21.73,21.56,21.64,432000.0
2015-01-26 09:40:00,21.64,21.65,21.57,21.61,192000.0,21.64,21.65,21.57,21.61,192000.0
2015-01-26 09:50:00,21.62,21.64,21.58,21.58,778800.0,21.62,21.64,21.58,21.58,778800.0
2015-01-26 10:00:00,21.62,21.67,21.6,21.65,374400.0,21.62,21.67,21.6,21.65,374400.0
2015-01-26 10:10:00,21.65,21.71,21.64,21.67,175800.0,21.65,21.71,21.64,21.67,175800.0
2015-01-26 10:20:00,21.67,21.68,21.64,21.65,110400.0,21.67,21.68,21.64,21.65,110400.0
2015-01-26 10:30:00,21.64,21.65,21.6,21.6,75000.0,21.64,21.65,21.6,21.6,75000.0
2015-01-26 10:40:00,21.6,21.62,21.58,21.61,147600.0,21.6,21.62,21.58,21.61,147600.0
2015-01-26 10:50:00,21.61,21.68,21.61,21.68,116400.0,21.61,21.68,21.61,21.68,116400.0
2015-01-26 11:00:00,21.67,21.68,21.65,21.65,67200.0,21.67,21.68,21.65,21.65,67200.0
2015-01-26 11:10:00,21.65,21.66,21.58,21.58,99600.0,21.65,21.66,21.58,21.58,99600.0
2015-01-26 11:20:00,21.58,21.59,21.53,21.55,55200.0,21.58,21.59,21.53,21.55,55200.0
2015-01-26 11:30:00,21.55,21.56,21.47,21.48,51600.0,21.55,21.56,21.47,21.48,51600.0
2015-01-26 11:40:00,21.49,21.54,21.49,21.54,55200.0,21.49,21.54,21.49,21.54,55200.0
2015-01-26 11:50:00,21.54,21.58,21.54,21.54,43200.0,21.54,21.58,21.54,21.54,43200.0
2015-01-26 12:00:00,21.54,21.61,21.54,21.61,48600.0,21.54,21.61,21.54,21.61,48600.0
2015-01-26 12:10:00,21.6,21.62,21.56,21.57,47400.0,21.6,21.62,21.56,21.57,47400.0
2015-01-26 12:20:00,21.58,21.6,21.57,21.57,44400.0,21.58,21.6,21.57,21.57,44400.0
2015-01-26 12:30:00,21.57,21.59,21.56,21.59,53400.0,21.57,21.59,21.56,21.59,53400.0
2015-01-26 12:40:00,21.6,21.61,21.6,21.6,21600.0,21.6,21.61,21.6,21.6,21600.0
2015-01-26 12:50:00,21.6,21.64,21.59,21.63,42000.0,21.6,21.64,21.59,21.63,42000.0
2015-01-26 13:00:00,21.63,21.67,21.63,21.67,45000.0,21.63,21.67,21.63,21.67,45000.0
2015-01-26 13:10:00,21.67,21.68,21.66,21.66,80400.0,21.67,21.68,21.66,21.66,80400.0
2015-01-26 13:20:00,21.66,21.67,21.66,21.67,41400.0,21.66,21.67,21.66,21.67,41400.0
2015-01-26 13:30:00,21.67,21.67,21.65,21.65,52200.0,21.67,21.67,21.65,21.65,52200.0
2015-01-26 13:40:00,21.67,21.68,21.66,21.66,111000.0,21.67,21.68,21.66,21.66,111000.0
2015-01-26 13:50:00,21.66,21.67,21.66,21.66,81600.0,21.66,21.67,21.66,21.66,81600.0
2015-01-26 14:00:00,21.67,21.67,21.66,21.66,115200.0,21.67,21.67,21.66,21.66,115200.0
2015-01-26 14:10:00,21.66,21.67,21.63,21.64,50400.0,21.66,21.67,21.63,21.64,50400.0
2015-01-26 14:20:00,21.64,21.66,21.63,21.66,28200.0,21.64,21.66,21.63,21.66,28200.0
2015-01-26 14:30:00,21.65,21.67,21.64,21.66,55200.0,21.65,21.67,21.64,21.66,55200.0
2015-01-26 14:40:00,21.66,21.67,21.63,21.64,45600.0,21.66,21.67,21.63,21.64,45600.0
2015-01-26 14:50:00,21.65,21.67,21.64,21.66,76800.0,21.65,21.67,21.64,21.66,76800.0
2015-01-26 15:00:00,21.67,21.67,21.64,21.64,54600.0,21.67,21.67,21.64,21.64,54600.0
2015-01-26 15:10:00,21.64,21.66,21.63,21.64,109800.0,21.64,21.66,21.63,21.64,109800.0
2015-01-26 15:20:00,21.64,21.65,21.64,21.64,55200.0,21.64,21.65,21.64,21.64,55200.0
2015-01-26 15:30:00,21.64,21.67,21.63,21.66,120000.0,21.64,21.67,21.63,21.66,120000.0
2015-01-26 15:40:00,21.66,21.68,21.66,21.67,205200.0,21.66,21.68,21.66,21.67,205200.0
2015-01-26 15:50:00,21.67,21.71,21.66,21.69,646200.0,21.67,21.71,21.66,21.69,646200.0
2015-01-27 09:30:00,21.53,21.74,21.52,21.74,84000.0,21.53,21.74,21.52,21.74,84000.0
2015-01-27 09:40:00,21.74,21.74,21.6,21.6,50400.0,21.74,21.74,21.6,21.6,50400.0
2015-01-27 09:50:00,21.62,21.69,21.62,21.65,27000.0,21.62,21.69,21.62,21.65,27000.0
2015-01-27 10:00:00,21.6,21.67,21.59,21.65,42600.0,21.6,21.67,21.59,21.65,42600.0
2015-01-27 10:10:00,21.64,21.66,21.6,21.62,34800.0,21.64,21.66,21.6,21.62,34800.0
2015-01-27 10:20:00,21.62,21.62,21.55,21.57,112800.0,21.62,21.62,21.55,21.57,112800.0
2015-01-27 10:30:00,21.56,21.57,21.44,21.44,111600.0,21.56,21.57,21.44,21.44,111600.0
2015-01-27 10:40:00,21.44,21.45,21.38,21.41,64200.0,21.44,21.45,21.38,21.41,64200.0
2015-01-27 10:50:00,21.41,21.49,21.41,21.49,31800.0,21.41,21.49,21.41,21.49,31800.0
2015-01-27 11:00:00,21.49,21.5,21.44,21.47,51600.0,21.49,21.5,21.44,21.47,51600.0
2015-01-27 11:10:00,21.47,21.47,21.39,21.4,115200.0,21.47,21.47,21.39,21.4,115200.0
2015-01-27 11:20:00,21.41,21.45,21.4,21.45,179400.0,21.41,21.45,21.4,21.45,179400.0
2015-01-27 11:30:00,21.46,21.47,21.43,21.46,32400.0,21.46,21.47,21.43,21.46,32400.0
2015-01-27 11:40:00,21.44,21.5,21.44,21.5,25800.0,21.44,21.5,21.44,21.5,25800.0
2015-01-27 11:50:00,21.5,21.55,21.5,21.51,40800.0,21.5,21.55,21.5,21.51,40800.0
2015-01-27 12:00:00,21.52,21.54,21.52,21.54,25800.0,21.52,21.54,21.52,21.54,25800.0
2015-01-27 12:10:00,21.53,21.53,21.51,21.53,25200.0,21.53,21.53,21.51,21.53,25200.0
2015-01-27 12:20:00,21.53,21.59,21.52,21.59,22200.0,21.53,21.59,21.52,21.59,22200.0
2015-01-27 12:30:00,21.59,21.59,21.56,21.59,40200.0,21.59,21.59,21.56,21.59,40200.0
2015-01-27 12:40:00,21.59,21.59,21.56,21.57,39000.0,21.59,21.59,21.56,21.57,39000.0
2015-01-27 12:50:00,21.57,21.6,21.56,21.59,42000.0,21.57,21.6,21.56,21.59,42000.0
2015-01-27 13:00:00,21.6,21.61,21.57,21.59,43200.0,21.6,21.61,21.57,21.59,43200.0
2015-01-27 13:10:00,21.6,21.61,21.58,21.58,72600.0,21.6,21.61,21.58,21.58,72600.0
2015-01-27 13:20:00,21.59,21.6,21.58,21.59,45600.0,21.59,21.6,21.58,21.59,45600.0
2015-01-27 13:30:00,21.59,21.59,21.56,21.58,21600.0,21.59,21.59,21.56,21.58,21600.0
2015-01-27 13:40:00,21.59,21.59,21.55,21.57,16800.0,21.59,21.59,21.55,21.57,16800.0
2015-01-27 13:50:00,21.58,21.58,21.52,21.55,37200.0,21.58,21.58,21.52,21.55,37200.0
2015-01-27 14:00:00,21.56,21.59,21.56,21.58,19800.0,21.56,21.59,21.56,21.58,19800.0
2015-01-27 14:10:00,21.57,21.6,21.57,21.6,50400.0,21.57,21.6,21.57,21.6,50400.0
2015-01-27 14:20:00,21.6,21.6,21.58,21.58,82800.0,21.6,21.6,21.58,21.58,82800.0
2015-01-27 14:30:00,21.59,21.6,21.58,21.58,37200.0,21.59,21.6,21.58,21.58,37200.0
2015-01-27 14:40:00,21.58,21.59,21.57,21.59,24600.0,21.58,21.59,21.57,21.59,24600.0
2015-01-27 14:50:00,21.59,21.6,21.54,21.54,42600.0,21.59,21.6,21.54,21.54,42600.0
2015-01-27 15:00:00,21.54,21.58,21.54,21.56,31200.0,21.54,21.58,21.54,21.56,31200.0
2015-01-27 15:10:00,21.56,21.59,21.55,21.56,67800.0,21.56,21.59,21.55,21.56,67800.0
2015-01-27 15:20:00,21.56,21.57,21.54,21.54,69000.0,21.56,21.57,21.54,21.54,69000.0
2015-01-27 15:30:00,21.53,21.55,21.5,21.53,60600.0,21.53,21.55,21.5,21.53,60600.0
2015-01-27 15:40:00,21.53,21.58,21.53,21.56,118200.0,21.53,21.58,21.53,21.56,118200.0
2015-01-27 15:50:00,21.56,21.57,21.54,21.56,276600.0,21.56,21.57,21.54,21.56,276600.0
2015-01-28 09:30:00,21.66,21.83,21.6,21.79,129600.0,21.66,21.83,21.6,21.79,129600.0
2015-01-28 09:40:00,21.73,21.85,21.73,21.82,86400.0,21.73,21.85,21.73,21.82,86400.0
2015-01-28 09:50:00,21.82,21.83,21.79,21.79,37800.0,21.82,21.83,21.79,21.79,37800.0
2015-01-28 10:00:00,21.78,21.79,21.75,21.76,41400.0,21.78,21.79,21.75,21.76,41400.0
2015-01-28 10:10:00,21.73,21.74,21.66,21.67,45000.0,21.73,21.74,21.66,21.67,45000.0
2015-01-28 10:20:00,21.67,21.7,21.66,21.68,499200.0,21.67,21.7,21.66,21.68,499200.0
2015-01-28 10:30:00,21.66,21.68,21.57,21.57,114000.0,21.66,21.68,21.57,21.57,114000.0
2015-01-28 10:40:00,21.57,21.57,21.49,21.51,34800.0,21.57,21.57,21.49,21.51,34800.0
2015-01-28 10:50:00,21.53,21.53,21.47,21.49,28200.0,21.53,21.53,21.47,21.49,28200.0
2015-01-28 11:00:00,21.49,21.58,21.49,21.58,21000.0,21.49,21.58,21.49,21.58,21000.0
2015-01-28 11:10:00,21.58,21.6,21.52,21.55,44400.0,21.58,21.6,21.52,21.55,44400.0
2015-01-28 11:20:00,21.54,21.57,21.52,21.55,36000.0,21.54,21.57,21.52,21.55,36000.0
2015-01-28 11:30:00,21.56,21.6,21.56,21.6,20400.0,21.56,21.6,21.56,21.6,20400.0
2015-01-28 11:40:00,21.6,21.63,21.58,21.61,25800.0,21.6,21.63,21.58,21.61,25800.0
2015-01-28 11:50:00,21.62,21.62,21.6,21.62,40200.0,21.62,21.62,21.6,21.62,40200.0
2015-01-28 12:00:00,21.62,21.63,21.61,21.63,33000.0,21.62,21.63,21.61,21.63,33000.0
2015-01-28 12:10:00,21.63,21.66,21.61,21.66,28800.0,21.63,21.66,21.61,21.66,28800.0
2015-01-28 12:20:00,21.66,21.67,21.64,21.66,16200.0,21.66,21.67,21.64,21.66,16200.0
2015-01-28 12:30:00,21.67,21.7,21.67,21.69,57000.0,21.67,21.7,21.67,21.69,57000.0
2015-01-28 12:40:00,21.69,21.72,21.69,21.71,26400.0,21.69,21.72,21.69,21.71,26400.0
2015-01-28 12:50:00,21.71,21.74,21.71,21.72,28800.0,21.71,21.74,21.71,21.72,28800.0
2015-01-28 13:00:00,21.72,21.72,21.7,21.71,16200.0,21.72,21.72,21.7,21.71,16200.0
2015-01-28 13:10:00,21.7,21.72,21.69,21.71,30000.0,21.7,21.72,21.69,21.71,30000.0
2015-01-28 13:20:00,21.71,21.71,21.7,21.7,31200.0,21.71,21.71,21.7,21.7,31200.0
2015-01-28 13:30:00,21.69,21.71,21.68,21.7,43200.0,21.69,21.71,21.68,21.7,43200.0
2015-01-28 13:40:00,21.7,21.71,21.69,21.7,20400.0,21.7,21.71,21.69,21.7,20400.0
2015-01-28 13:50:00,21.7,21.76,21.7,21.76,85800.0,21.7,21.76,21.7,21.76,85800.0
2015-01-28 14:00:00,21.76,21.83,21.72,21.72,111000.0,21.76,21.83,21.72,21.72,111000.0
2015-01-28 14:10:00,21.71,21.75,21.68,21.75,68400.0,21.71,21.75,21.68,21.75,68400.0
2015-01-28 14:20:00,21.74,21.77,21.68,21.69,51600.0,21.74,21.77,21.68,21.69,51600.0
2015-01-28 14:30:00,21.69,21.71,21.63,21.68,67800.0,21.69,21.71,21.63,21.68,67800.0
2015-01-28 14:40:00,21.69,21.73,21.67,21.7,40200.0,21.69,21.73,21.67,21.7,40200.0
2015-01-28 14:50:00,21.69,21.78,21.68,21.74,50400.0,21.69,21.78,21.68,21.74,50400.0
2015-01-28 15:00:00,21.73,21.75,21.68,21.72,176400.0,21.73,21.75,21.68,21.72,176400.0
2015-01-28 15:10:00,21.71,21.72,21.64,21.65,63000.0,21.71,21.72,21.64,21.65,63000.0
2015-01-28 15:20:00,21.65,21.68,21.61,21.63,70800.0,21.65,21.68,21.61,21.63,70800.0
2015-01-28 15:30:00,21.64,21.65,21.52,21.52,205200.0,21.64,21.65,21.52,21.52,205200.0
2015-01-28 15:40:00,21.51,21.52,21.46,21.49,142200.0,21.51,21.52,21.46,21.49,142200.0
2015-01-28 15:50:00,21.48,21.5,21.46,21.48,178800.0,21.48,21.5,21.46,21.48,178800.0
2015-01-29 09:30:00,21.49,21.6,21.38,21.38,207600.0,21.49,21.6,21.38,21.38,207600.0
2015-01-29 09:40:00,21.39,21.43,21.3,21.36,51000.0,21.39,21.43,21.3,21.36,51000.0
2015-01-29 09:50:00,21.35,21.39,21.33,21.39,28800.0,21.35,21.39,21.33,21.39,28800.0
2015-01-29 10:00:00,21.38,21.58,21.38,21.53,141600.0,21.38,21.58,21.38,21.53,141600.0
2015-01-29 10:10:00,21.55,21.55,21.49,21.51,49200.0,21.55,21.55,21.49,21.51,49200.0
2015-01-29 10:20:00,21.5,21.55,21.47,21.55,43800.0,21.5,21.55,21.47,21.55,43800.0
2015-01-29 10:30:00,21.54,21.57,21.49,21.52,26400.0,21.54,21.57,21.49,21.52,26400.0
2015-01-29 10:40:00,21.52,21.53,21.47,21.52,86400.0,21.52,21.53,21.47,21.52,86400.0
2015-01-29 10:50:00,21.53,21.54,21.48,21.5,79200.0,21.53,21.54,21.48,21.5,79200.0
2015-01-29 11:00:00,21.49,21.5,21.4,21.44,40200.0,21.49,21.5,21.4,21.44,40200.0
2015-01-29 11:10:00,21.44,21.51,21.44,21.47,64200.0,21.44,21.51,21.44,21.47,64200.0
2015-01-29 11:20:00,21.47,21.5,21.46,21.47,54600.0,21.47,21.5,21.46,21.47,54600.0
2015-01-29 11:30:00,21.49,21.51,21.49,21.5,67200.0,21.49,21.51,21.49,21.5,67200.0
2015-01-29 11:40:00,21.5,21.5,21.48,21.49,23400.0,21.5,21.5,21.48,21.49,23400.0
2015-01-29 11:50:00,21.49,21.5,21.47,21.49,54600.0,21.49,21.5,21.47,21.49,54600.0
2015-01-29 12:00:00,21.49,21.51,21.48,21.49,80400.0,21.49,21.51,21.48,21.49,80400.0
2015-01-29 12:10:00,21.49,21.5,21.47,21.49,48000.0,21.49,21.5,21.47,21.49,48000.0
2015-01-29 12:20:00,21.49,21.5,21.47,21.49,43800.0,21.49,21.5,21.47,21.49,43800.0
2015-01-29 12:30:00,21.49,21.49,21.44,21.46,49800.0,21.49,21.49,21.44,21.46,49800.0
2015-01-29 12:40:00,21.47,21.48,21.43,21.46,48000.0,21.47,21.48,21.43,21.46,48000.0
2015-01-29 12:50:00,21.46,21.51,21.45,21.5,73800.0,21.46,21.51,21.45,21.5,73800.0
2015-01-29 13:00:00,21.5,21.5,21.47,21.5,28200.0,21.5,21.5,21.47,21.5,28200.0
2015-01-29 13:10:00,21.47,21.5,21.47,21.49,29400.0,21.47,21.5,21.47,21.49,29400.0
2015-01-29 13:20:00,21.49,21.5,21.49,21.5,66000.0,21.49,21.5,21.49,21.5,66000.0
2015-01-29 13:30:00,21.5,21.5,21.49,21.5,206400.0,21.5,21.5,21.49,21.5,206400.0
2015-01-29 13:40:00,21.5,21.5,21.49,21.5,153000.0,21.5,21.5,21.49,21.5,153000.0
2015-01-29 13:50:00,21.5,21.5,21.49,21.49,138600.0,21.5,21.5,21.49,21.49,138600.0
2015-01-29 14:00:00,21.49,21.5,21.49,21.5,94800.0,21.49,21.5,21.49,21.5,94800.0
2015-01-29 14:10:00,21.49,21.5,21.48,21.48,39600.0,21.49,21.5,21.48,21.48,39600.0
2015-01-29 14:20:00,21.48,21.5,21.48,21.5,117600.0,21.48,21.5,21.48,21.5,117600.0
2015-01-29 14:30:00,21.5,21.52,21.49,21.52,111600.0,21.5,21.52,21.49,21.52,111600.0
2015-01-29 14:40:00,21.52,21.53,21.52,21.52,75000.0,21.52,21.53,21.52,21.52,75000.0
2015-01-29 14:50:00,21.52,21.53,21.51,21.52,54600.0,21.52,21.53,21.51,21.52,54600.0
2015-01-29 15:00:00,21.53,21.57,21.52,21.57,41400.0,21.53,21.57,21.52,21.57,41400.0
2015-01-29 15:10:00,21.57,21.57,21.54,21.57,32400.0,21.57,21.57,21.54,21.57,32400.0
2015-01-29 15:20:00,21.59,21.59,21.53,21.53,168000.0,21.59,21.59,21.53,21.53,168000.0
2015-01-29 15:30:00,21.53,21.53,21.5,21.52,181800.0,21.53,21.53,21.5,21.52,181800.0
2015-01-29 15:40:00,21.53,21.53,21.49,21.5,187800.0,21.53,21.53,21.49,21.5,187800.0
2015-01-29 15:50:00,21.5,21.55,21.5,21.55,353400.0,21.5,21.55,21.5,21.55,353400.0
2015-01-30 09:30:00,21.42,21.49,21.34,21.35,76200.0,21.42,21.49,21.34,21.35,76200.0
2015-01-30 09:40:00,21.34,21.38,21.33,21.34,90600.0,21.34,21.38,21.33,21.34,90600.0
2015-01-30 09:50:00,21.34,21.36,21.24,21.25,76200.0,21.34,21.36,21.24,21.25,76200.0
2015-01-30 10:00:00,21.24,21.33,21.23,21.26,93600.0,21.24,21.33,21.23,21.26,93600.0
2015-01-30 10:10:00,21.26,21.27,21.18,21.18,50400.0,21.26,21.27,21.18,21.18,50400.0
2015-01-30 10:20:00,21.19,21.21,21.11,21.14,70200.0,21.19,21.21,21.11,21.14,70200.0
2015-01-30 10:30:00,21.13,21.14,21.08,21.14,84600.0,21.13,21.14,21.08,21.14,84600.0
2015-01-30 10:40:00,21.15,21.17,21.13,21.17,63000.0,21.15,21.17,21.13,21.17,63000.0
2015-01-30 10:50:00,21.17,21.17,21.05,21.08,75600.0,21.17,21.17,21.05,21.08,75600.0
2015-01-30 11:00:00,21.1,21.17,21.09,21.12,39600.0,21.1,21.17,21.09,21.12,39600.0
2015-01-30 11:10:00,21.12,21.13,21.0,21.01,329400.0,21.12,21.13,21.0,21.01,329400.0
2015-01-30 11:20:00,21.01,21.02,20.99,21.01,518400.0,21.01,21.02,20.99,21.01,518400.0
2015-01-30 11:30:00,21.0,21.02,20.99,21.0,333600.0,21.0,21.02,20.99,21.0,333600.0
2015-01-30 11:40:00,21.01,21.01,20.97,21.0,237000.0,21.01,21.01,20.97,21.0,237000.0
2015-01-30 11:50:00,21.0,21.12,20.94,21.12,563400.0,21.0,21.12,20.94,21.12,563400.0
2015-01-30 12:00:00,21.13,21.2,21.13,21.2,123000.0,21.13,21.2,21.13,21.2,123000.0
2015-01-30 12:10:00,21.21,21.22,21.06,21.07,655800.0,21.21,21.22,21.06,21.07,655800.0
2015-01-30 12:20:00,21.06,21.09,21.0,21.0,659400.0,21.06,21.09,21.0,21.0,659400.0
2015-01-30 12:30:00,21.01,21.03,20.99,21.01,199200.0,21.01,21.03,20.99,21.01,199200.0
2015-01-30 12:40:00,21.0,21.07,21.0,21.07,384000.0,21.0,21.07,21.0,21.07,384000.0
2015-01-30 12:50:00,21.07,21.07,20.95,20.95,111000.0,21.07,21.07,20.95,20.95,111000.0
2015-01-30 13:00:00,20.97,21.0,20.92,20.94,168000.0,20.97,21.0,20.92,20.94,168000.0
2015-01-30 13:10:00,20.93,20.93,20.84,20.88,232200.0,20.93,20.93,20.84,20.88,232200.0
2015-01-30 13:20:00,20.88,20.91,20.78,20.84,402000.0,20.88,20.91,20.78,20.84,402000.0
2015-01-30 13:30:00,20.84,20.89,20.83,20.84,322800.0,20.84,20.89,20.83,20.84,322800.0
2015-01-30 13:40:00,20.83,20.85,20.82,20.84,361800.0,20.83,20.85,20.82,20.84,361800.0
2015-01-30 13:50:00,20.84,20.92,20.83,20.91,348600.0,20.84,20.92,20.83,20.91,348600.0
2015-01-30 14:00:00,20.91,20.95,20.86,20.94,135000.0,20.91,20.95,20.86,20.94,135000.0
2015-01-30 14:10:00,20.94,21.01,20.92,21.01,103800.0,20.94,21.01,20.92,21.01,103800.0
2015-01-30 14:20:00,21.01,21.09,21.0,21.08,120000.0,21.01,21.09,21.0,21.08,120000.0
2015-01-30 14:30:00,21.08,21.11,21.08,21.11,94800.0,21.08,21.11,21.08,21.11,94800.0
2015-01-30 14:40:00,21.11,21.13,21.08,21.09,219600.0,21.11,21.13,21.08,21.09,219600.0
2015-01-30 14:50:00,21.09,21.09,20.99,21.0,213000.0,21.09,21.09,20.99,21.0,213000.0
2015-01-30 15:00:00,20.99,21.01,20.94,20.94,104400.0,20.99,21.01,20.94,20.94,104400.0
2015-01-30 15:10:00,20.96,21.02,20.95,20.95,84600.0,20.96,21.02,20.95,20.95,84600.0
2015-01-30 15:20:00,20.95,21.01,20.92,21.0,150000.0,20.95,21.01,20.92,21.0,150000.0
2015-01-30 15:30:00,20.99,21.0,20.96,20.96,139200.0,20.99,21.0,20.96,20.96,139200.0
2015-01-30 15:40:00,20.96,20.97,20.9,20.93,311400.0,20.96,20.97,20.9,20.93,311400.0
2015-01-30 15:50:00,20.93,20.96,20.88,20.9,708000.0,20.93,20.96,20.88,20.9,708000.0
2015-02-02 09:30:00,20.95,21.11,20.86,21.04,574200.0,20.95,21.11,20.86,21.04,574200.0
2015-02-02 09:40:00,21.04,21.13,20.98,21.13,238800.0,21.04,21.13,20.98,21.13,238800.0
2015-02-02 09:50:00,21.11,21.11,20.95,20.97,115200.0,21.11,21.11,20.95,20.97,115200.0
2015-02-02 10:00:00,20.95,20.96,20.8,20.81,181800.0,20.95,20.96,20.8,20.81,181800.0
2015-02-02 10:10:00,20.79,20.93,20.76,20.88,202200.0,20.79,20.93,20.76,20.88,202200.0
2015-02-02 10:20:00,20.88,20.94,20.86,20.86,162000.0,20.88,20.94,20.86,20.86,162000.0
2015-02-02 10:30:00,20.85,20.96,20.84,20.93,130800.0,20.85,20.96,20.84,20.93,130800.0
2015-02-02 10:40:00,20.94,21.0,20.93,20.99,117000.0,20.94,21.0,20.93,20.99,117000.0
2015-02-02 10:50:00,20.99,21.12,20.99,21.08,122400.0,20.99,21.12,20.99,21.08,122400.0
2015-02-02 11:00:00,21.08,21.19,21.06,21.18,145800.0,21.08,21.19,21.06,21.18,145800.0
2015-02-02 11:10:00,21.19,21.23,21.17,21.18,102600.0,21.19,21.23,21.17,21.18,102600.0
2015-02-02 11:20:00,21.17,21.18,21.0,21.0,363000.0,21.17,21.18,21.0,21.0,363000.0
2015-02-02 11:30:00,21.0,21.05,21.0,21.0,258600.0,21.0,21.05,21.0,21.0,258600.0
2015-02-02 11:40:00,21.0,21.03,20.98,20.98,166800.0,21.0,21.03,20.98,20.98,166800.0
2015-02-02 11:50:00,20.98,21.01,20.98,20.99,118200.0,20.98,21.01,20.98,20.99,118200.0
2015-02-02 12:00:00,20.98,21.0,20.93,20.96,48600.0,20.98,21.0,20.93,20.96,48600.0
2015-02-02 12:10:00,20.97,21.0,20.97,21.0,85800.0,20.97,21.0,20.97,21.0,85800.0
2015-02-02 12:20:00,20.99,21.0,20.92,20.99,79800.0,20.99,21.0,20.92,20.99,79800.0
2015-02-02 12:30:00,21.0,21.0,20.97,21.0,54600.0,21.0,21.0,20.97,21.0,54600.0
2015-02-02 12:40:00,21.0,21.01,20.92,20.93,75000.0,21.0,21.01,20.92,20.93,75000.0
2015-02-02 12:50:00,20.93,20.97,20.93,20.95,33000.0,20.93,20.97,20.93,20.95,33000.0
2015-02-02 13:00:00,20.94,20.94,20.86,20.88,49800.0,20.94,20.94,20.86,20.88,49800.0
2015-02-02 13:10:00,20.89,20.89,20.83,20.84,79800.0,20.89,20.89,20.83,20.84,79800.0
2015-02-02 13:20:00,20.85,20.95,20.85,20.86,70800.0,20.85,20.95,20.85,20.86,70800.0
2015-02-02 13:30:00,20.86,20.88,20.82,20.82,112200.0,20.86,20.88,20.82,20.82,112200.0
2015-02-02 13:40:00,20.82,20.84,20.78,20.81,75600.0,20.82,20.84,20.78,20.81,75600.0
2015-02-02 13:50:00,20.82,20.83,20.77,20.78,70800.0,20.82,20.83,20.77,20.78,70800.0
2015-02-02 14:00:00,20.78,20.91,20.77,20.9,66000.0,20.78,20.91,20.77,20.9,66000.0
2015-02-02 14:10:00,20.9,20.94,20.89,20.93,101400.0,20.9,20.94,20.89,20.93,101400.0
2015-02-02 14:20:00,20.94,20.97,20.92,20.97,66000.0,20.94,20.97,20.92,20.97,66000.0
2015-02-02 14:30:00,20.97,20.98,20.93,20.95,59400.0,20.97,20.98,20.93,20.95,59400.0
2015-02-02 14:40:00,20.94,20.97,20.93,20.94,91200.0,20.94,20.97,20.93,20.94,91200.0
2015-02-02 14:50:00,20.95,21.0,20.93,20.94,52200.0,20.95,21.0,20.93,20.94,52200.0
2015-02-02 15:00:00,20.94,21.0,20.93,21.0,61200.0,20.94,21.0,20.93,21.0,61200.0
2015-02-02 15:10:00,20.99,21.04,20.97,20.98,225000.0,20.99,21.04,20.97,20.98,225000.0
2015-02-02 15:20:00,20.98,20.99,20.96,20.97,344400.0,20.98,20.99,20.96,20.97,344400.0
2015-02-02 15:30:00,20.97,21.0,20.97,21.0,320400.0,20.97,21.0,20.97,21.0,320400.0
2015-02-02 15:40:00,21.0,21.03,20.97,20.99,811200.0,21.0,21.03,20.97,20.99,811200.0
2015-02-02 15:50:00,20.98,20.99,20.87,20.91,1528200.0,20.98,20.99,20.87,20.91,1528200.0
2015-02-03 09:30:00,21.06,21.25,21.05,21.18,256800.0,21.06,21.25,21.05,21.18,256800.0
2015-02-03 09:40:00,21.16,21.25,21.09,21.09,255600.0,21.16,21.25,21.09,21.09,255600.0
2015-02-03 09:50:00,21.1,21.1,21.01,21.01,66000.0,21.1,21.1,21.01,21.01,66000.0
2015-02-03 10:00:00,21.0,21.01,20.9,20.9,142200.0,21.0,21.01,20.9,20.9,142200.0
2015-02-03 10:10:00,20.89,20.91,20.84,20.87,155400.0,20.89,20.91,20.84,20.87,155400.0
2015-02-03 10:20:00,20.86,20.97,20.84,20.96,129000.0,20.86,20.97,20.84,20.96,129000.0
2015-02-03 10:30:00,20.98,21.0,20.95,20.98,126000.0,20.98,21.0,20.95,20.98,126000.0
2015-02-03 10:40:00,20.99,20.99,20.85,20.87,121800.0,20.99,20.99,20.85,20.87,121800.0
2015-02-03 10:50:00,20.86,20.88,20.78,20.78,126000.0,20.86,20.88,20.78,20.78,126000.0
2015-02-03 11:00:00,20.78,20.8,20.66,20.68,785400.0,20.78,20.8,20.66,20.68,785400.0
2015-02-03 11:10:00,20.68,20.78,20.66,20.75,551400.0,20.68,20.78,20.66,20.75,551400.0
2015-02-03 11:20:00,20.76,20.82,20.74,20.8,123600.0,20.76,20.82,20.74,20.8,123600.0
2015-02-03 11:30:00,20.8,20.86,20.79,20.86,81000.0,20.8,20.86,20.79,20.86,81000.0
2015-02-03 11:40:00,20.87,20.91,20.87,20.89,53400.0,20.87,20.91,20.87,20.89,53400.0
2015-02-03 11:50:00,20.89,20.89,20.72,20.75,146400.0,20.89,20.89,20.72,20.75,146400.0
2015-02-03 12:00:00,20.73,20.73,20.68,20.73,97800.0,20.73,20.73,20.68,20.73,97800.0
2015-02-03 12:10:00,20.72,20.8,20.72,20.76,123000.0,20.72,20.8,20.72,20.76,123000.0
2015-02-03 12:20:00,20.76,20.8,20.76,20.79,52800.0,20.76,20.8,20.76,20.79,52800.0
2015-02-03 12:30:00,20.79,20.79,20.73,20.78,85200.0,20.79,20.79,20.73,20.78,85200.0
2015-02-03 12:40:00,20.78,20.81,20.75,20.77,225000.0,20.78,20.81,20.75,20.77,225000.0
2015-02-03 12:50:00,20.77,20.79,20.73,20.79,123600.0,20.77,20.79,20.73,20.79,123600.0
2015-02-03 13:00:00,20.79,20.83,20.78,20.82,96000.0,20.79,20.83,20.78,20.82,96000.0
2015-02-03 13:10:00,20.82,20.86,20.8,20.85,80400.0,20.82,20.86,20.8,20.85,80400.0
2015-02-03 13:20:00,20.86,20.91,20.86,20.91,94200.0,20.86,20.91,20.86,20.91,94200.0
2015-02-03 13:30:00,20.92,20.95,20.91,20.91,85800.0,20.92,20.95,20.91,20.91,85800.0
2015-02-03 13:40:00,20.91,20.91,20.88,20.91,96600.0,20.91,20.91,20.88,20.91,96600.0
2015-02-03 13:50:00,20.91,20.99,20.9,20.99,98400.0,20.91,20.99,20.9,20.99,98400.0
2015-02-03 14:00:00,21.0,21.02,20.97,20.97,137400.0,21.0,21.02,20.97,20.97,137400.0
2015-02-03 14:10:00,20.97,21.01,20.97,21.0,124800.0,20.97,21.01,20.97,21.0,124800.0
2015-02-03 14:20:00,21.0,21.04,20.97,20.99,172800.0,21.0,21.04,20.97,20.99,172800.0
2015-02-03 14:30:00,20.99,21.01,20.97,21.01,85800.0,20.99,21.01,20.97,21.01,85800.0
2015-02-03 14:40:00,21.01,21.06,21.0,21.05,81000.0,21.01,21.06,21.0,21.05,81000.0
2015-02-03 14:50:00,21.05,21.06,20.99,21.05,174600.0,21.05,21.06,20.99,21.05,174600.0
2015-02-03 15:00:00,21.05,21.08,21.05,21.07,101400.0,21.05,21.08,21.05,21.07,101400.0
2015-02-03 15:10:00,21.07,21.1,21.07,21.08,111000.0,21.07,21.1,21.07,21.08,111000.0
2015-02-03 15:20:00,21.09,21.12,21.09,21.1,160200.0,21.09,21.12,21.09,21.1,160200.0
2015-02-03 15:30:00,21.1,21.14,21.09,21.14,198600.0,21.1,21.14,21.09,21.14,198600.0
2015-02-03 15:40:00,21.14,21.17,21.12,21.15,284400.0,21.14,21.17,21.12,21.15,284400.0
2015-02-03 15:50:00,21.15,21.17,21.15,21.17,770400.0,21.15,21.17,21.15,21.17,770400.0
2015-02-04 09:30:00,21.51,22.17,21.42,21.91,625200.0,21.51,22.17,21.42,21.91,625200.0
2015-02-04 09:40:00,21.91,22.14,21.82,22.05,385200.0,21.91,22.14,21.82,22.05,385200.0
2015-02-04 09:50:00,22.05,22.16,21.95,22.11,560400.0,22.05,22.16,21.95,22.11,560400.0
2015-02-04 10:00:00,22.12,22.31,22.11,22.23,240600.0,22.12,22.31,22.11,22.23,240600.0
2015-02-04 10:10:00,22.23,22.64,22.21,22.63,436200.0,22.23,22.64,22.21,22.63,436200.0
2015-02-04 10:20:00,22.64,22.65,22.37,22.4,402000.0,22.64,22.65,22.37,22.4,402000.0
2015-02-04 10:30:00,22.39,22.62,22.38,22.58,222000.0,22.39,22.62,22.38,22.58,222000.0
2015-02-04 10:40:00,22.6,22.77,22.57,22.7,327600.0,22.6,22.77,22.57,22.7,327600.0
2015-02-04 10:50:00,22.7,22.84,22.69,22.75,505800.0,22.7,22.84,22.69,22.75,505800.0
2015-02-04 11:00:00,22.75,22.83,22.73,22.81,267600.0,22.75,22.83,22.73,22.81,267600.0
2015-02-04 11:10:00,22.8,22.8,22.69,22.77,242400.0,22.8,22.8,22.69,22.77,242400.0
2015-02-04 11:20:00,22.77,22.91,22.73,22.91,196200.0,22.77,22.91,22.73,22.91,196200.0
2015-02-04 11:30:00,22.91,22.93,22.8,22.8,180600.0,22.91,22.93,22.8,22.8,180600.0
2015-02-04 11:40:00,22.79,22.8,22.47,22.47,387600.0,22.79,22.8,22.47,22.47,387600.0
2015-02-04 11:50:00,22.47,22.59,22.46,22.47,234600.0,22.47,22.59,22.46,22.47,234600.0
2015-02-04 12:00:00,22.49,22.63,22.49,22.6,249000.0,22.49,22.63,22.49,22.6,249000.0
2015-02-04 12:10:00,22.6,22.61,22.48,22.48,106800.0,22.6,22.61,22.48,22.48,106800.0
2015-02-04 12:20:00,22.49,22.49,22.38,22.38,166800.0,22.49,22.49,22.38,22.38,166800.0
2015-02-04 12:30:00,22.38,22.46,22.37,22.44,121200.0,22.38,22.46,22.37,22.44,121200.0
2015-02-04 12:40:00,22.42,22.47,22.36,22.45,137400.0,22.42,22.47,22.36,22.45,137400.0
2015-02-04 12:50:00,22.45,22.48,22.41,22.47,93000.0,22.45,22.48,22.41,22.47,93000.0
2015-02-04 13:00:00,22.47,22.48,22.37,22.39,110400.0,22.47,22.48,22.37,22.39,110400.0
2015-02-04 13:10:00,22.38,22.48,22.37,22.44,75600.0,22.38,22.48,22.37,22.44,75600.0
2015-02-04 13:20:00,22.44,22.62,22.44,22.61,129000.0,22.44,22.62,22.44,22.61,129000.0
2015-02-04 13:30:00,22.6,22.61,22.55,22.56,96600.0,22.6,22.61,22.55,22.56,96600.0
2015-02-04 13:40:00,22.58,22.63,22.52,22.52,119400.0,22.58,22.63,22.52,22.52,119400.0
2015-02-04 13:50:00,22.52,22.61,22.49,22.59,187200.0,22.52,22.61,22.49,22.59,187200.0
2015-02-04 14:00:00,22.58,22.61,22.54,22.54,125400.0,22.58,22.61,22.54,22.54,125400.0
2015-02-04 14:10:00,22.56,22.58,22.41,22.42,256800.0,22.56,22.58,22.41,22.42,256800.0
2015-02-04 14:20:00,22.42,22.59,22.38,22.59,336600.0,22.42,22.59,22.38,22.59,336600.0
2015-02-04 14:30:00,22.59,22.75,22.59,22.67,276000.0,22.59,22.75,22.59,22.67,276000.0
2015-02-04 14:40:00,22.67,22.76,22.6,22.74,202800.0,22.67,22.76,22.6,22.74,202800.0
2015-02-04 14:50:00,22.76,22.79,22.73,22.75,143400.0,22.76,22.79,22.73,22.75,143400.0
2015-02-04 15:00:00,22.76,22.8,22.67,22.76,175800.0,22.76,22.8,22.67,22.76,175800.0
2015-02-04 15:10:00,22.76,22.79,22.74,22.75,167400.0,22.76,22.79,22.74,22.75,167400.0
2015-02-04 15:20:00,22.75,22.76,22.6,22.62,346800.0,22.75,22.76,22.6,22.62,346800.0
2015-02-04 15:30:00,22.64,22.64,22.54,22.54,324000.0,22.64,22.64,22.54,22.54,324000.0
2015-02-04 15:40:00,22.54,22.58,22.48,22.52,415200.0,22.54,22.58,22.48,22.52,415200.0
2015-02-04 15:50:00,22.51,22.51,22.44,22.47,646200.0,22.51,22.51,22.44,22.47,646200.0
2015-02-05 09:30:00,22.5,22.74,22.5,22.71,252000.0,22.5,22.74,22.5,22.71,252000.0
2015-02-05 09:40:00,22.71,22.81,22.67,22.75,222600.0,22.71,22.81,22.67,22.75,222600.0
2015-02-05 09:50:00,22.73,22.74,22.56,22.59,112800.0,22.73,22.74,22.56,22.59,112800.0
2015-02-05 10:00:00,22.62,22.68,22.59,22.68,264000.0,22.62,22.68,22.59,22.68,264000.0
2015-02-05 10:10:00,22.67,22.72,22.66,22.71,142200.0,22.67,22.72,22.66,22.71,142200.0
2015-02-05 10:20:00,22.72,22.73,22.68,22.72,172200.0,22.72,22.73,22.68,22.72,172200.0
2015-02-05 10:30:00,22.73,22.73,22.69,22.7,148800.0,22.73,22.73,22.69,22.7,148800.0
2015-02-05 10:40:00,22.71,22.72,22.67,22.69,158400.0,22.71,22.72,22.67,22.69,158400.0
2015-02-05 10:50:00,22.7,22.76,22.68,22.76,92400.0,22.7,22.76,22.68,22.76,92400.0
2015-02-05 11:00:00,22.75,22.76,22.61,22.61,151200.0,22.75,22.76,22.61,22.61,151200.0
2015-02-05 11:10:00,22.61,22.65,22.59,22.64,144600.0,22.61,22.65,22.59,22.64,144600.0
2015-02-05 11:20:00,22.65,22.68,22.64,22.65,100200.0,22.65,22.68,22.64,22.65,100200.0
2015-02-05 11:30:00,22.66,22.66,22.59,22.61,178800.0,22.66,22.66,22.59,22.61,178800.0
2015-02-05 11:40:00,22.6,22.65,22.59,22.65,94800.0,22.6,22.65,22.59,22.65,94800.0
2015-02-05 11:50:00,22.64,22.65,22.61,22.62,66000.0,22.64,22.65,22.61,22.62,66000.0
2015-02-05 12:00:00,22.63,22.66,22.62,22.66,165000.0,22.63,22.66,22.62,22.66,165000.0
2015-02-05 12:10:00,22.66,22.66,22.58,22.58,114000.0,22.66,22.66,22.58,22.58,114000.0
2015-02-05 12:20:00,22.58,22.62,22.55,22.56,138000.0,22.58,22.62,22.55,22.56,138000.0
2015-02-05 12:30:00,22.55,22.56,22.54,22.54,66600.0,22.55,22.56,22.54,22.54,66600.0
2015-02-05 12:40:00,22.54,22.55,22.48,22.48,63000.0,22.54,22.55,22.48,22.48,63000.0
2015-02-05 12:50:00,22.48,22.49,22.44,22.45,114600.0,22.48,22.49,22.44,22.45,114600.0
2015-02-05 13:00:00,22.46,22.54,22.46,22.52,70800.0,22.46,22.54,22.46,22.52,70800.0
2015-02-05 13:10:00,22.53,22.53,22.47,22.5,69600.0,22.53,22.53,22.47,22.5,69600.0
2015-02-05 13:20:00,22.5,22.54,22.49,22.52,32400.0,22.5,22.54,22.49,22.52,32400.0
2015-02-05 13:30:00,22.52,22.53,22.5,22.51,58200.0,22.52,22.53,22.5,22.51,58200.0
2015-02-05 13:40:00,22.51,22.55,22.51,22.54,76200.0,22.51,22.55,22.51,22.54,76200.0
2015-02-05 13:50:00,22.55,22.56,22.49,22.49,69000.0,22.55,22.56,22.49,22.49,69000.0
2015-02-05 14:00:00,22.49,22.5,22.48,22.49,85200.0,22.49,22.5,22.48,22.49,85200.0
2015-02-05 14:10:00,22.5,22.53,22.5,22.53,99000.0,22.5,22.53,22.5,22.53,99000.0
2015-02-05 14:20:00,22.54,22.55,22.52,22.55,106800.0,22.54,22.55,22.52,22.55,106800.0
2015-02-05 14:30:00,22.54,22.55,22.54,22.55,88800.0,22.54,22.55,22.54,22.55,88800.0
2015-02-05 14:40:00,22.55,22.56,22.53,22.54,74400.0,22.55,22.56,22.53,22.54,74400.0
2015-02-05 14:50:00,22.53,22.54,22.49,22.51,63600.0,22.53,22.54,22.49,22.51,63600.0
2015-02-05 15:00:00,22.5,22.51,22.5,22.5,111600.0,22.5,22.51,22.5,22.5,111600.0
2015-02-05 15:10:00,22.5,22.51,22.47,22.49,129000.0,22.5,22.51,22.47,22.49,129000.0
2015-02-05 15:20:00,22.49,22.52,22.49,22.5,176400.0,22.49,22.52,22.49,22.5,176400.0
2015-02-05 15:30:00,22.5,22.54,22.5,22.54,156600.0,22.5,22.54,22.5,22.54,156600.0
2015-02-05 15:40:00,22.54,22.54,22.44,22.45,293400.0,22.54,22.54,22.44,22.45,293400.0
2015-02-05 15:50:00,22.45,22.48,22.44,22.47,452400.0,22.45,22.48,22.44,22.47,452400.0
2015-02-06 09:30:00,22.47,22.79,22.45,22.49,510600.0,22.47,22.79,22.45,22.49,510600.0
2015-02-06 09:40:00,22.44,22.53,22.44,22.53,103800.0,22.44,22.53,22.44,22.53,103800.0
2015-02-06 09:50:00,22.54,22.57,22.5,22.55,126600.0,22.54,22.57,22.5,22.55,126600.0
2015-02-06 10:00:00,22.57,22.58,22.52,22.54,86400.0,22.57,22.58,22.52,22.54,86400.0
2015-02-06 10:10:00,22.54,22.57,22.53,22.54,41400.0,22.54,22.57,22.53,22.54,41400.0
2015-02-06 10:20:00,22.54,22.63,22.54,22.58,159000.0,22.54,22.63,22.54,22.58,159000.0
2015-02-06 10:30:00,22.58,22.58,22.53,22.53,68400.0,22.58,22.58,22.53,22.53,68400.0
2015-02-06 10:40:00,22.54,22.57,22.53,22.53,303000.0,22.54,22.57,22.53,22.53,303000.0
2015-02-06 10:50:00,22.53,22.53,22.42,22.42,91800.0,22.53,22.53,22.42,22.42,91800.0
2015-02-06 11:00:00,22.42,22.43,22.4,22.42,51000.0,22.42,22.43,22.4,22.42,51000.0
2015-02-06 11:10:00,22.43,22.45,22.39,22.39,113400.0,22.43,22.45,22.39,22.39,113400.0
2015-02-06 11:20:00,22.38,22.4,22.34,22.35,312000.0,22.38,22.4,22.34,22.35,312000.0
2015-02-06 11:30:00,22.36,22.36,22.3,22.33,99000.0,22.36,22.36,22.3,22.33,99000.0
2015-02-06 11:40:00,22.33,22.38,22.32,22.37,250200.0,22.33,22.38,22.32,22.37,250200.0
2015-02-06 11:50:00,22.37,22.39,22.33,22.33,679800.0,22.37,22.39,22.33,22.33,679800.0
2015-02-06 12:00:00,22.33,22.35,22.29,22.29,229800.0,22.33,22.35,22.29,22.29,229800.0
2015-02-06 12:10:00,22.3,22.31,22.29,22.31,53400.0,22.3,22.31,22.29,22.31,53400.0
2015-02-06 12:20:00,22.31,22.31,22.24,22.24,88800.0,22.31,22.31,22.24,22.24,88800.0
2015-02-06 12:30:00,22.25,22.25,22.2,22.2,66600.0,22.25,22.25,22.2,22.2,66600.0
2015-02-06 12:40:00,22.2,22.21,22.13,22.16,156000.0,22.2,22.21,22.13,22.16,156000.0
2015-02-06 12:50:00,22.16,22.25,22.16,22.25,67200.0,22.16,22.25,22.16,22.25,67200.0
2015-02-06 13:00:00,22.26,22.28,22.22,22.23,91200.0,22.26,22.28,22.22,22.23,91200.0
2015-02-06 13:10:00,22.23,22.26,22.23,22.25,88200.0,22.23,22.26,22.23,22.25,88200.0
2015-02-06 13:20:00,22.25,22.26,22.18,22.2,108600.0,22.25,22.26,22.18,22.2,108600.0
2015-02-06 13:30:00,22.19,22.21,22.17,22.19,105600.0,22.19,22.21,22.17,22.19,105600.0
2015-02-06 13:40:00,22.2,22.21,22.18,22.19,66000.0,22.2,22.21,22.18,22.19,66000.0
2015-02-06 13:50:00,22.19,22.22,22.18,22.18,97200.0,22.19,22.22,22.18,22.18,97200.0
2015-02-06 14:00:00,22.18,22.19,22.16,22.16,235200.0,22.18,22.19,22.16,22.16,235200.0
2015-02-06 14:10:00,22.16,22.18,22.15,22.17,99600.0,22.16,22.18,22.15,22.17,99600.0
2015-02-06 14:20:00,22.17,22.19,22.16,22.19,126600.0,22.17,22.19,22.16,22.19,126600.0
2015-02-06 14:30:00,22.19,22.19,22.16,22.17,155400.0,22.19,22.19,22.16,22.17,155400.0
2015-02-06 14:40:00,22.18,22.19,22.12,22.12,97200.0,22.18,22.19,22.12,22.12,97200.0
2015-02-06 14:50:00,22.13,22.15,22.07,22.08,148200.0,22.13,22.15,22.07,22.08,148200.0
2015-02-06 15:00:00,22.08,22.08,22.05,22.08,143400.0,22.08,22.08,22.05,22.08,143400.0
2015-02-06 15:10:00,22.08,22.08,22.01,22.01,187800.0,22.08,22.08,22.01,22.01,187800.0
2015-02-06 15:20:00,22.01,22.07,21.99,22.06,519600.0,22.01,22.07,21.99,22.06,519600.0
2015-02-06 15:30:00,22.06,22.09,22.05,22.09,196800.0,22.06,22.09,22.05,22.09,196800.0
2015-02-06 15:40:00,22.09,22.09,22.04,22.06,274200.0,22.09,22.09,22.04,22.06,274200.0
2015-02-06 15:50:00,22.07,22.11,22.06,22.1,478800.0,22.07,22.11,22.06,22.1,478800.0
2015-02-09 09:30:00,22.06,22.14,21.89,21.92,439800.0,22.06,22.14,21.89,21.92,439800.0
2015-02-09 09:40:00,21.93,22.0,21.88,21.91,285000.0,21.93,22.0,21.88,21.91,285000.0
2015-02-09 09:50:00,21.9,21.92,21.87,21.88,89400.0,21.9,21.92,21.87,21.88,89400.0
2015-02-09 10:00:00,21.88,21.9,21.83,21.83,178800.0,21.88,21.9,21.83,21.83,178800.0
2015-02-09 10:10:00,21.85,21.85,21.72,21.72,159600.0,21.85,21.85,21.72,21.72,159600.0
2015-02-09 10:20:00,21.72,21.72,21.63,21.64,186000.0,21.72,21.72,21.63,21.64,186000.0
2015-02-09 10:30:00,21.64,21.66,21.61,21.64,167400.0,21.64,21.66,21.61,21.64,167400.0
2015-02-09 10:40:00,21.64,21.68,21.61,21.67,117600.0,21.64,21.68,21.61,21.67,117600.0
2015-02-09 10:50:00,21.67,21.67,21.61,21.61,184800.0,21.67,21.67,21.61,21.61,184800.0
2015-02-09 11:00:00,21.61,21.65,21.59,21.65,90600.0,21.61,21.65,21.59,21.65,90600.0
2015-02-09 11:10:00,21.65,21.66,21.63,21.64,56400.0,21.65,21.66,21.63,21.64,56400.0
2015-02-09 11:20:00,21.64,21.68,21.64,21.67,79200.0,21.64,21.68,21.64,21.67,79200.0
2015-02-09 11:30:00,21.67,21.67,21.63,21.63,46800.0,21.67,21.67,21.63,21.63,46800.0
2015-02-09 11:40:00,21.63,21.63,21.59,21.6,44400.0,21.63,21.63,21.59,21.6,44400.0
2015-02-09 11:50:00,21.59,21.59,21.55,21.58,81600.0,21.59,21.59,21.55,21.58,81600.0
2015-02-09 12:00:00,21.58,21.59,21.54,21.56,55800.0,21.58,21.59,21.54,21.56,55800.0
2015-02-09 12:10:00,21.56,21.57,21.52,21.52,67200.0,21.56,21.57,21.52,21.52,67200.0
2015-02-09 12:20:00,21.52,21.52,21.48,21.49,97800.0,21.52,21.52,21.48,21.49,97800.0
2015-02-09 12:30:00,21.5,21.57,21.5,21.52,47400.0,21.5,21.57,21.5,21.52,47400.0
2015-02-09 12:40:00,21.52,21.52,21.46,21.46,73200.0,21.52,21.52,21.46,21.46,73200.0
2015-02-09 12:50:00,21.46,21.48,21.44,21.45,97200.0,21.46,21.48,21.44,21.45,97200.0
2015-02-09 13:00:00,21.45,21.47,21.43,21.43,69000.0,21.45,21.47,21.43,21.43,69000.0
2015-02-09 13:10:00,21.43,21.44,21.41,21.43,120000.0,21.43,21.44,21.41,21.43,120000.0
2015-02-09 13:20:00,21.43,21.44,21.42,21.42,141000.0,21.43,21.44,21.42,21.42,141000.0
2015-02-09 13:30:00,21.41,21.42,21.39,21.4,53400.0,21.41,21.42,21.39,21.4,53400.0
2015-02-09 13:40:00,21.39,21.39,21.32,21.33,71400.0,21.39,21.39,21.32,21.33,71400.0
2015-02-09 13:50:00,21.33,21.34,21.29,21.29,81600.0,21.33,21.34,21.29,21.29,81600.0
2015-02-09 14:00:00,21.29,21.31,21.29,21.31,115200.0,21.29,21.31,21.29,21.31,115200.0
2015-02-09 14:10:00,21.31,21.37,21.31,21.36,196800.0,21.31,21.37,21.31,21.36,196800.0
2015-02-09 14:20:00,21.36,21.44,21.36,21.44,116400.0,21.36,21.44,21.36,21.44,116400.0
2015-02-09 14:30:00,21.44,21.46,21.44,21.46,183600.0,21.44,21.46,21.44,21.46,183600.0
2015-02-09 14:40:00,21.45,21.45,21.39,21.39,121200.0,21.45,21.45,21.39,21.39,121200.0
2015-02-09 14:50:00,21.4,21.42,21.38,21.39,167400.0,21.4,21.42,21.38,21.39,167400.0
2015-02-09 15:00:00,21.38,21.38,21.35,21.36,129600.0,21.38,21.38,21.35,21.36,129600.0
2015-02-09 15:10:00,21.36,21.4,21.36,21.38,138600.0,21.36,21.4,21.36,21.38,138600.0
2015-02-09 15:20:00,21.38,21.38,21.35,21.36,151200.0,21.38,21.38,21.35,21.36,151200.0
2015-02-09 15:30:00,21.36,21.39,21.35,21.36,180600.0,21.36,21.39,21.35,21.36,180600.0
2015-02-09 15:40:00,21.36,21.4,21.35,21.39,214800.0,21.36,21.4,21.35,21.39,214800.0
2015-02-09 15:50:00,21.39,21.39,21.33,21.35,340200.0,21.39,21.39,21.33,21.35,340200.0
2015-02-10 09:30:00,21.73,21.85,21.54,21.82,360600.0,21.73,21.85,21.54,21.82,360600.0
2015-02-10 09:40:00,21.82,21.85,21.76,21.82,142800.0,21.82,21.85,21.76,21.82,142800.0
2015-02-10 09:50:00,21.82,21.85,21.71,21.82,252600.0,21.82,21.85,21.71,21.82,252600.0
2015-02-10 10:00:00,21.81,21.81,21.71,21.72,134400.0,21.81,21.81,21.71,21.72,134400.0
2015-02-10 10:10:00,21.72,21.78,21.71,21.74,168600.0,21.72,21.78,21.71,21.74,168600.0
2015-02-10 10:20:00,21.73,21.76,21.72,21.75,75600.0,21.73,21.76,21.72,21.75,75600.0
2015-02-10 10:30:00,21.74,21.75,21.71,21.73,172200.0,21.74,21.75,21.71,21.73,172200.0
2015-02-10 10:40:00,21.72,21.74,21.7,21.71,135600.0,21.72,21.74,21.7,21.71,135600.0
2015-02-10 10:50:00,21.71,21.74,21.71,21.74,127800.0,21.71,21.74,21.71,21.74,127800.0
2015-02-10 11:00:00,21.74,21.74,21.68,21.72,244200.0,21.74,21.74,21.68,21.72,244200.0
2015-02-10 11:10:00,21.73,21.78,21.72,21.76,139800.0,21.73,21.78,21.72,21.76,139800.0
2015-02-10 11:20:00,21.76,21.8,21.74,21.78,75000.0,21.76,21.8,21.74,21.78,75000.0
2015-02-10 11:30:00,21.78,21.81,21.77,21.78,135600.0,21.78,21.81,21.77,21.78,135600.0
2015-02-10 11:40:00,21.78,21.8,21.77,21.77,60600.0,21.78,21.8,21.77,21.77,60600.0
2015-02-10 11:50:00,21.76,21.79,21.75,21.78,178200.0,21.76,21.79,21.75,21.78,178200.0
2015-02-10 12:00:00,21.78,21.79,21.77,21.78,21000.0,21.78,21.79,21.77,21.78,21000.0
2015-02-10 12:10:00,21.79,21.79,21.78,21.79,70200.0,21.79,21.79,21.78,21.79,70200.0
2015-02-10 12:20:00,21.78,21.79,21.74,21.74,37200.0,21.78,21.79,21.74,21.74,37200.0
2015-02-10 12:30:00,21.74,21.74,21.69,21.7,58800.0,21.74,21.74,21.69,21.7,58800.0
2015-02-10 12:40:00,21.7,21.72,21.69,21.71,33000.0,21.7,21.72,21.69,21.71,33000.0
2015-02-10 12:50:00,21.71,21.71,21.7,21.7,56400.0,21.71,21.71,21.7,21.7,56400.0
2015-02-10 13:00:00,21.7,21.71,21.7,21.71,29400.0,21.7,21.71,21.7,21.71,29400.0
2015-02-10 13:10:00,21.71,21.71,21.66,21.67,52200.0,21.71,21.71,21.66,21.67,52200.0
2015-02-10 13:20:00,21.66,21.71,21.66,21.71,49800.0,21.66,21.71,21.66,21.71,49800.0
2015-02-10 13:30:00,21.71,21.72,21.67,21.68,88800.0,21.71,21.72,21.67,21.68,88800.0
2015-02-10 13:40:00,21.68,21.7,21.67,21.7,26400.0,21.68,21.7,21.67,21.7,26400.0
2015-02-10 13:50:00,21.69,21.7,21.66,21.66,45000.0,21.69,21.7,21.66,21.66,45000.0
2015-02-10 14:00:00,21.67,21.7,21.66,21.7,42600.0,21.67,21.7,21.66,21.7,42600.0
2015-02-10 14:10:00,21.7,21.72,21.7,21.71,75000.0,21.7,21.72,21.7,21.71,75000.0
2015-02-10 14:20:00,21.7,21.72,21.69,21.72,70800.0,21.7,21.72,21.69,21.72,70800.0
2015-02-10 14:30:00,21.72,21.72,21.69,21.7,90600.0,21.72,21.72,21.69,21.7,90600.0
2015-02-10 14:40:00,21.71,21.71,21.69,21.7,70200.0,21.71,21.71,21.69,21.7,70200.0
2015-02-10 14:50:00,21.7,21.72,21.69,21.72,43800.0,21.7,21.72,21.69,21.72,43800.0
2015-02-10 15:00:00,21.73,21.74,21.72,21.72,38400.0,21.73,21.74,21.72,21.72,38400.0
2015-02-10 15:10:00,21.72,21.73,21.72,21.72,43800.0,21.72,21.73,21.72,21.72,43800.0
2015-02-10 15:20:00,21.72,21.73,21.7,21.71,145200.0,21.72,21.73,21.7,21.71,145200.0
2015-02-10 15:30:00,21.72,21.72,21.7,21.71,90600.0,21.72,21.72,21.7,21.71,90600.0
2015-02-10 15:40:00,21.71,21.72,21.69,21.7,171600.0,21.71,21.72,21.69,21.7,171600.0
2015-02-10 15:50:00,21.7,21.7,21.67,21.68,345000.0,21.7,21.7,21.67,21.68,345000.0
2015-02-11 09:30:00,21.63,21.9,21.56,21.83,362400.0,21.63,21.9,21.56,21.83,362400.0
2015-02-11 09:40:00,21.81,21.9,21.74,21.74,367800.0,21.81,21.9,21.74,21.74,367800.0
2015-02-11 09:50:00,21.75,21.78,21.74,21.75,57000.0,21.75,21.78,21.74,21.75,57000.0
2015-02-11 10:00:00,21.75,21.76,21.64,21.67,145200.0,21.75,21.76,21.64,21.67,145200.0
2015-02-11 10:10:00,21.66,21.68,21.65,21.67,148800.0,21.66,21.68,21.65,21.67,148800.0
2015-02-11 10:20:00,21.67,21.68,21.65,21.67,77400.0,21.67,21.68,21.65,21.67,77400.0
2015-02-11 10:30:00,21.67,21.68,21.64,21.67,130800.0,21.67,21.68,21.64,21.67,130800.0
2015-02-11 10:40:00,21.67,21.69,21.66,21.68,168600.0,21.67,21.69,21.66,21.68,168600.0
2015-02-11 10:50:00,21.68,21.69,21.64,21.67,67800.0,21.68,21.69,21.64,21.67,67800.0
2015-02-11 11:00:00,21.66,21.68,21.65,21.66,100200.0,21.66,21.68,21.65,21.66,100200.0
2015-02-11 11:10:00,21.67,21.67,21.65,21.66,86400.0,21.67,21.67,21.65,21.66,86400.0
2015-02-11 11:20:00,21.67,21.67,21.66,21.66,156600.0,21.67,21.67,21.66,21.66,156600.0
2015-02-11 11:30:00,21.66,21.68,21.66,21.67,171600.0,21.66,21.68,21.66,21.67,171600.0
2015-02-11 11:40:00,21.67,21.72,21.66,21.71,281400.0,21.67,21.72,21.66,21.71,281400.0
2015-02-11 11:50:00,21.71,21.78,21.71,21.77,165000.0,21.71,21.78,21.71,21.77,165000.0
2015-02-11 12:00:00,21.77,21.78,21.75,21.77,92400.0,21.77,21.78,21.75,21.77,92400.0
2015-02-11 12:10:00,21.77,21.81,21.76,21.81,42600.0,21.77,21.81,21.76,21.81,42600.0
2015-02-11 12:20:00,21.81,21.85,21.81,21.85,114000.0,21.81,21.85,21.81,21.85,114000.0
2015-02-11 12:30:00,21.85,21.86,21.82,21.83,61200.0,21.85,21.86,21.82,21.83,61200.0
2015-02-11 12:40:00,21.83,21.83,21.81,21.83,60000.0,21.83,21.83,21.81,21.83,60000.0
2015-02-11 12:50:00,21.83,21.83,21.79,21.79,68400.0,21.83,21.83,21.79,21.79,68400.0
2015-02-11 13:00:00,21.78,21.8,21.77,21.77,32400.0,21.78,21.8,21.77,21.77,32400.0
2015-02-11 13:10:00,21.78,21.78,21.72,21.74,42600.0,21.78,21.78,21.72,21.74,42600.0
2015-02-11 13:20:00,21.74,21.78,21.74,21.77,93000.0,21.74,21.78,21.74,21.77,93000.0
2015-02-11 13:30:00,21.77,21.78,21.74,21.75,51600.0,21.77,21.78,21.74,21.75,51600.0
2015-02-11 13:40:00,21.75,21.79,21.75,21.79,55800.0,21.75,21.79,21.75,21.79,55800.0
2015-02-11 13:50:00,21.79,21.84,21.78,21.82,94200.0,21.79,21.84,21.78,21.82,94200.0
2015-02-11 14:00:00,21.82,21.88,21.82,21.88,45600.0,21.82,21.88,21.82,21.88,45600.0
2015-02-11 14:10:00,21.89,21.89,21.87,21.88,59400.0,21.89,21.89,21.87,21.88,59400.0
2015-02-11 14:20:00,21.88,21.88,21.83,21.86,52200.0,21.88,21.88,21.83,21.86,52200.0
2015-02-11 14:30:00,21.86,21.89,21.85,21.89,58800.0,21.86,21.89,21.85,21.89,58800.0
2015-02-11 14:40:00,21.89,21.92,21.89,21.91,65400.0,21.89,21.92,21.89,21.91,65400.0
2015-02-11 14:50:00,21.91,21.93,21.9,21.92,115800.0,21.91,21.93,21.9,21.92,115800.0
2015-02-11 15:00:00,21.92,21.94,21.92,21.93,58200.0,21.92,21.94,21.92,21.93,58200.0
2015-02-11 15:10:00,21.93,21.93,21.9,21.9,87600.0,21.93,21.93,21.9,21.9,87600.0
2015-02-11 15:20:00,21.9,21.98,21.9,21.96,109200.0,21.9,21.98,21.9,21.96,109200.0
2015-02-11 15:30:00,21.96,21.97,21.93,21.95,85800.0,21.96,21.97,21.93,21.95,85800.0
2015-02-11 15:40:00,21.95,21.95,21.9,21.91,183000.0,21.95,21.95,21.9,21.91,183000.0
2015-02-11 15:50:00,21.91,21.94,21.91,21.93,269400.0,21.91,21.94,21.91,21.93,269400.0
2015-02-12 09:30:00,22.06,22.15,21.94,21.99,127800.0,22.06,22.15,21.94,21.99,127800.0
2015-02-12 09:40:00,21.97,22.05,21.8,22.02,240000.0,21.97,22.05,21.8,22.02,240000.0
2015-02-12 09:50:00,22.03,22.05,22.0,22.01,50400.0,22.03,22.05,22.0,22.01,50400.0
2015-02-12 10:00:00,21.99,22.02,21.95,22.01,91800.0,21.99,22.02,21.95,22.01,91800.0
2015-02-12 10:10:00,22.02,22.1,22.01,22.1,104400.0,22.02,22.1,22.01,22.1,104400.0
2015-02-12 10:20:00,22.1,22.11,22.04,22.06,202800.0,22.1,22.11,22.04,22.06,202800.0
2015-02-12 10:30:00,22.08,22.09,21.95,21.97,432600.0,22.08,22.09,21.95,21.97,432600.0
2015-02-12 10:40:00,21.96,21.96,21.92,21.94,44400.0,21.96,21.96,21.92,21.94,44400.0
2015-02-12 10:50:00,21.94,21.94,21.86,21.86,84600.0,21.94,21.94,21.86,21.86,84600.0
2015-02-12 11:00:00,21.87,21.87,21.83,21.85,40800.0,21.87,21.87,21.83,21.85,40800.0
2015-02-12 11:10:00,21.85,21.88,21.83,21.83,79200.0,21.85,21.88,21.83,21.83,79200.0
2015-02-12 11:20:00,21.83,21.83,21.76,21.79,79800.0,21.83,21.83,21.76,21.79,79800.0
2015-02-12 11:30:00,21.79,21.83,21.78,21.83,59400.0,21.79,21.83,21.78,21.83,59400.0
2015-02-12 11:40:00,21.83,21.85,21.81,21.85,30600.0,21.83,21.85,21.81,21.85,30600.0
2015-02-12 11:50:00,21.86,21.94,21.85,21.91,115800.0,21.86,21.94,21.85,21.91,115800.0
2015-02-12 12:00:00,21.91,21.93,21.91,21.92,28200.0,21.91,21.93,21.91,21.92,28200.0
2015-02-12 12:10:00,21.91,21.92,21.88,21.89,31800.0,21.91,21.92,21.88,21.89,31800.0
2015-02-12 12:20:00,21.89,21.92,21.88,21.92,30000.0,21.89,21.92,21.88,21.92,30000.0
2015-02-12 12:30:00,21.93,21.95,21.91,21.94,25200.0,21.93,21.95,21.91,21.94,25200.0
2015-02-12 12:40:00,21.94,21.96,21.93,21.93,26400.0,21.94,21.96,21.93,21.93,26400.0
2015-02-12 12:50:00,21.93,21.96,21.93,21.96,26400.0,21.93,21.96,21.93,21.96,26400.0
2015-02-12 13:00:00,21.96,21.97,21.94,21.96,24600.0,21.96,21.97,21.94,21.96,24600.0
2015-02-12 13:10:00,21.96,21.98,21.94,21.95,40200.0,21.96,21.98,21.94,21.95,40200.0
2015-02-12 13:20:00,21.96,21.96,21.92,21.96,18600.0,21.96,21.96,21.92,21.96,18600.0
2015-02-12 13:30:00,21.95,21.96,21.94,21.94,41400.0,21.95,21.96,21.94,21.94,41400.0
2015-02-12 13:40:00,21.94,21.95,21.92,21.94,36600.0,21.94,21.95,21.92,21.94,36600.0
2015-02-12 13:50:00,21.94,21.96,21.93,21.95,39000.0,21.94,21.96,21.93,21.95,39000.0
2015-02-12 14:00:00,21.95,21.96,21.94,21.95,42600.0,21.95,21.96,21.94,21.95,42600.0
2015-02-12 14:10:00,21.96,21.96,21.94,21.94,52200.0,21.96,21.96,21.94,21.94,52200.0
2015-02-12 14:20:00,21.95,21.99,21.94,21.97,42000.0,21.95,21.99,21.94,21.97,42000.0
2015-02-12 14:30:00,21.96,21.97,21.95,21.96,31200.0,21.96,21.97,21.95,21.96,31200.0
2015-02-12 14:40:00,21.96,21.97,21.96,21.96,16200.0,21.96,21.97,21.96,21.96,16200.0
2015-02-12 14:50:00,21.96,21.97,21.94,21.94,36000.0,21.96,21.97,21.94,21.94,36000.0
2015-02-12 15:00:00,21.94,21.99,21.94,21.98,190200.0,21.94,21.99,21.94,21.98,190200.0
2015-02-12 15:10:00,21.99,22.01,21.98,22.0,60000.0,21.99,22.01,21.98,22.0,60000.0
2015-02-12 15:20:00,22.0,22.0,21.95,21.97,49800.0,22.0,22.0,21.95,21.97,49800.0
2015-02-12 15:30:00,21.97,21.99,21.95,21.98,72000.0,21.97,21.99,21.95,21.98,72000.0
2015-02-12 15:40:00,21.98,22.04,21.98,22.04,177000.0,21.98,22.04,21.98,22.04,177000.0
2015-02-12 15:50:00,22.04,22.07,22.03,22.06,376800.0,22.04,22.07,22.03,22.06,376800.0
2015-02-13 09:30:00,22.12,22.12,22.02,22.1,265800.0,22.12,22.12,22.02,22.1,265800.0
2015-02-13 09:40:00,22.07,22.09,22.03,22.06,61200.0,22.07,22.09,22.03,22.06,61200.0
2015-02-13 09:50:00,22.04,22.05,21.96,21.97,48600.0,22.04,22.05,21.96,21.97,48600.0
2015-02-13 10:00:00,21.98,22.01,21.88,21.88,32400.0,21.98,22.01,21.88,21.88,32400.0
2015-02-13 10:10:00,21.88,21.98,21.88,21.97,235800.0,21.88,21.98,21.88,21.97,235800.0
2015-02-13 10:20:00,21.96,22.04,21.96,22.03,121800.0,21.96,22.04,21.96,22.03,121800.0
2015-02-13 10:30:00,22.04,22.05,22.0,22.01,52800.0,22.04,22.05,22.0,22.01,52800.0
2015-02-13 10:40:00,22.02,22.06,22.0,22.06,45000.0,22.02,22.06,22.0,22.06,45000.0
2015-02-13 10:50:00,22.06,22.12,22.06,22.11,51000.0,22.06,22.12,22.06,22.11,51000.0
2015-02-13 11:00:00,22.11,22.13,22.1,22.12,103200.0,22.11,22.13,22.1,22.12,103200.0
2015-02-13 11:10:00,22.12,22.18,22.12,22.18,74400.0,22.12,22.18,22.12,22.18,74400.0
2015-02-13 11:20:00,22.18,22.19,22.11,22.16,192000.0,22.18,22.19,22.11,22.16,192000.0
2015-02-13 11:30:00,22.17,22.2,22.17,22.18,52800.0,22.17,22.2,22.17,22.18,52800.0
2015-02-13 11:40:00,22.19,22.21,22.18,22.21,37200.0,22.19,22.21,22.18,22.21,37200.0
2015-02-13 11:50:00,22.21,22.25,22.21,22.24,33600.0,22.21,22.25,22.21,22.24,33600.0
2015-02-13 12:00:00,22.24,22.24,22.2,22.2,25800.0,22.24,22.24,22.2,22.2,25800.0
2015-02-13 12:10:00,22.2,22.2,22.19,22.19,25200.0,22.2,22.2,22.19,22.19,25200.0
2015-02-13 12:20:00,22.19,22.2,22.17,22.2,40800.0,22.19,22.2,22.17,22.2,40800.0
2015-02-13 12:30:00,22.2,22.2,22.16,22.17,24600.0,22.2,22.2,22.16,22.17,24600.0
2015-02-13 12:40:00,22.16,22.16,22.15,22.16,23400.0,22.16,22.16,22.15,22.16,23400.0
2015-02-13 12:50:00,22.16,22.18,22.13,22.15,39600.0,22.16,22.18,22.13,22.15,39600.0
2015-02-13 13:00:00,22.16,22.17,22.16,22.16,24000.0,22.16,22.17,22.16,22.16,24000.0
2015-02-13 13:10:00,22.16,22.17,22.15,22.15,11400.0,22.16,22.17,22.15,22.15,11400.0
2015-02-13 13:20:00,22.15,22.15,22.13,22.15,29400.0,22.15,22.15,22.13,22.15,29400.0
2015-02-13 13:30:00,22.14,22.14,22.12,22.14,46800.0,22.14,22.14,22.12,22.14,46800.0
2015-02-13 13:40:00,22.14,22.16,22.13,22.16,60600.0,22.14,22.16,22.13,22.16,60600.0
2015-02-13 13:50:00,22.16,22.17,22.14,22.17,32400.0,22.16,22.17,22.14,22.17,32400.0
2015-02-13 14:00:00,22.16,22.17,22.16,22.16,46200.0,22.16,22.17,22.16,22.16,46200.0
2015-02-13 14:10:00,22.15,22.17,22.15,22.16,61800.0,22.15,22.17,22.15,22.16,61800.0
2015-02-13 14:20:00,22.15,22.18,22.15,22.17,52200.0,22.15,22.18,22.15,22.17,52200.0
2015-02-13 14:30:00,22.18,22.2,22.18,22.19,50400.0,22.18,22.2,22.18,22.19,50400.0
2015-02-13 14:40:00,22.19,22.25,22.19,22.25,114600.0,22.19,22.25,22.19,22.25,114600.0
2015-02-13 14:50:00,22.25,22.28,22.24,22.28,81600.0,22.25,22.28,22.24,22.28,81600.0
2015-02-13 15:00:00,22.28,22.31,22.24,22.3,92400.0,22.28,22.31,22.24,22.3,92400.0
2015-02-13 15:10:00,22.29,22.32,22.29,22.32,95400.0,22.29,22.32,22.29,22.32,95400.0
2015-02-13 15:20:00,22.32,22.34,22.32,22.32,291600.0,22.32,22.34,22.32,22.32,291600.0
2015-02-13 15:30:00,22.32,22.32,22.28,22.28,147000.0,22.32,22.32,22.28,22.28,147000.0
2015-02-13 15:40:00,22.28,22.32,22.28,22.32,271200.0,22.28,22.32,22.28,22.32,271200.0
2015-02-13 15:50:00,22.32,22.37,22.3,22.35,931800.0,22.32,22.37,22.3,22.35,931800.0
2015-02-17 09:30:00,22.35,22.44,22.31,22.33,332400.0,22.35,22.44,22.31,22.33,332400.0
2015-02-17 09:40:00,22.33,22.33,22.19,22.21,333600.0,22.33,22.33,22.19,22.21,333600.0
2015-02-17 09:50:00,22.2,22.24,22.17,22.2,39600.0,22.2,22.24,22.17,22.2,39600.0
2015-02-17 10:00:00,22.19,22.31,22.18,22.28,203400.0,22.19,22.31,22.18,22.28,203400.0
2015-02-17 10:10:00,22.26,22.28,22.24,22.25,83400.0,22.26,22.28,22.24,22.25,83400.0
2015-02-17 10:20:00,22.25,22.25,22.19,22.21,63600.0,22.25,22.25,22.19,22.21,63600.0
2015-02-17 10:30:00,22.2,22.21,22.13,22.14,90000.0,22.2,22.21,22.13,22.14,90000.0
2015-02-17 10:40:00,22.13,22.18,22.08,22.08,110400.0,22.13,22.18,22.08,22.08,110400.0
2015-02-17 10:50:00,22.08,22.08,22.04,22.07,39000.0,22.08,22.08,22.04,22.07,39000.0
2015-02-17 11:00:00,22.06,22.12,22.06,22.11,40800.0,22.06,22.12,22.06,22.11,40800.0
2015-02-17 11:10:00,22.11,22.12,22.01,22.02,81000.0,22.11,22.12,22.01,22.02,81000.0
2015-02-17 11:20:00,22.02,22.05,22.01,22.05,47400.0,22.02,22.05,22.01,22.05,47400.0
2015-02-17 11:30:00,22.05,22.07,22.03,22.05,99000.0,22.05,22.07,22.03,22.05,99000.0
2015-02-17 11:40:00,22.06,22.11,22.05,22.09,62400.0,22.06,22.11,22.05,22.09,62400.0
2015-02-17 11:50:00,22.1,22.1,22.07,22.08,23400.0,22.1,22.1,22.07,22.08,23400.0
2015-02-17 12:00:00,22.08,22.1,22.08,22.1,32400.0,22.08,22.1,22.08,22.1,32400.0
2015-02-17 12:10:00,22.09,22.12,22.09,22.12,22200.0,22.09,22.12,22.09,22.12,22200.0
2015-02-17 12:20:00,22.12,22.13,22.11,22.12,25200.0,22.12,22.13,22.11,22.12,25200.0
2015-02-17 12:30:00,22.12,22.16,22.12,22.14,25200.0,22.12,22.16,22.12,22.14,25200.0
2015-02-17 12:40:00,22.14,22.15,22.12,22.14,37800.0,22.14,22.15,22.12,22.14,37800.0
2015-02-17 12:50:00,22.15,22.19,22.15,22.19,24000.0,22.15,22.19,22.15,22.19,24000.0
2015-02-17 13:00:00,22.19,22.2,22.17,22.2,31200.0,22.19,22.2,22.17,22.2,31200.0
2015-02-17 13:10:00,22.2,22.21,22.18,22.19,41400.0,22.2,22.21,22.18,22.19,41400.0
2015-02-17 13:20:00,22.19,22.21,22.18,22.19,32400.0,22.19,22.21,22.18,22.19,32400.0
2015-02-17 13:30:00,22.19,22.19,22.17,22.17,27600.0,22.19,22.19,22.17,22.17,27600.0
2015-02-17 13:40:00,22.15,22.16,22.13,22.13,38400.0,22.15,22.16,22.13,22.13,38400.0
2015-02-17 13:50:00,22.13,22.13,22.1,22.12,30000.0,22.13,22.13,22.1,22.12,30000.0
2015-02-17 14:00:00,22.13,22.14,22.12,22.14,63000.0,22.13,22.14,22.12,22.14,63000.0
2015-02-17 14:10:00,22.14,22.14,22.1,22.12,99000.0,22.14,22.14,22.1,22.12,99000.0
2015-02-17 14:20:00,22.12,22.14,22.12,22.13,189600.0,22.12,22.14,22.12,22.13,189600.0
2015-02-17 14:30:00,22.13,22.15,22.13,22.14,32400.0,22.13,22.15,22.13,22.14,32400.0
2015-02-17 14:40:00,22.14,22.16,22.14,22.16,16800.0,22.14,22.16,22.14,22.16,16800.0
2015-02-17 14:50:00,22.15,22.15,22.11,22.11,23400.0,22.15,22.15,22.11,22.11,23400.0
2015-02-17 15:00:00,22.12,22.13,22.11,22.12,25200.0,22.12,22.13,22.11,22.12,25200.0
2015-02-17 15:10:00,22.12,22.13,22.11,22.12,37200.0,22.12,22.13,22.11,22.12,37200.0
2015-02-17 15:20:00,22.11,22.13,22.11,22.11,37800.0,22.11,22.13,22.11,22.11,37800.0
2015-02-17 15:30:00,22.11,22.13,22.08,22.12,72600.0,22.11,22.13,22.08,22.12,72600.0
2015-02-17 15:40:00,22.12,22.14,22.11,22.14,73200.0,22.12,22.14,22.11,22.14,73200.0
2015-02-17 15:50:00,22.14,22.18,22.11,22.17,249600.0,22.14,22.18,22.11,22.17,249600.0
2015-02-18 09:30:00,22.21,22.38,22.17,22.33,296400.0,22.21,22.38,22.17,22.33,296400.0
2015-02-18 09:40:00,22.33,22.41,22.32,22.41,370800.0,22.33,22.41,22.32,22.41,370800.0
2015-02-18 09:50:00,22.42,22.46,22.38,22.39,244800.0,22.42,22.46,22.38,22.39,244800.0
2015-02-18 10:00:00,22.39,22.43,22.28,22.29,90000.0,22.39,22.43,22.28,22.29,90000.0
2015-02-18 10:10:00,22.28,22.28,22.19,22.21,57000.0,22.28,22.28,22.19,22.21,57000.0
2015-02-18 10:20:00,22.21,22.22,22.17,22.18,114600.0,22.21,22.22,22.17,22.18,114600.0
2015-02-18 10:30:00,22.2,22.28,22.2,22.28,47400.0,22.2,22.28,22.2,22.28,47400.0
2015-02-18 10:40:00,22.29,22.32,22.28,22.32,46200.0,22.29,22.32,22.28,22.32,46200.0
2015-02-18 10:50:00,22.32,22.33,22.3,22.33,85800.0,22.32,22.33,22.3,22.33,85800.0
2015-02-18 11:00:00,22.33,22.33,22.29,22.3,132000.0,22.33,22.33,22.29,22.3,132000.0
2015-02-18 11:10:00,22.3,22.3,22.26,22.3,36000.0,22.3,22.3,22.26,22.3,36000.0
2015-02-18 11:20:00,22.3,22.32,22.28,22.31,33600.0,22.3,22.32,22.28,22.31,33600.0
2015-02-18 11:30:00,22.31,22.32,22.29,22.32,55800.0,22.31,22.32,22.29,22.32,55800.0
2015-02-18 11:40:00,22.33,22.34,22.32,22.32,48600.0,22.33,22.34,22.32,22.32,48600.0
2015-02-18 11:50:00,22.33,22.34,22.31,22.31,70200.0,22.33,22.34,22.31,22.31,70200.0
2015-02-18 12:00:00,22.3,22.33,22.3,22.33,28200.0,22.3,22.33,22.3,22.33,28200.0
2015-02-18 12:10:00,22.33,22.33,22.3,22.31,51000.0,22.33,22.33,22.3,22.31,51000.0
2015-02-18 12:20:00,22.31,22.32,22.3,22.32,39000.0,22.31,22.32,22.3,22.32,39000.0
2015-02-18 12:30:00,22.31,22.33,22.31,22.32,90600.0,22.31,22.33,22.31,22.32,90600.0
2015-02-18 12:40:00,22.32,22.33,22.31,22.33,133800.0,22.32,22.33,22.31,22.33,133800.0
2015-02-18 12:50:00,22.33,22.34,22.32,22.33,96600.0,22.33,22.34,22.32,22.33,96600.0
2015-02-18 13:00:00,22.33,22.33,22.32,22.33,31800.0,22.33,22.33,22.32,22.33,31800.0
2015-02-18 13:10:00,22.33,22.34,22.31,22.33,66000.0,22.33,22.34,22.31,22.33,66000.0
2015-02-18 13:20:00,22.33,22.33,22.31,22.32,70800.0,22.33,22.33,22.31,22.32,70800.0
2015-02-18 13:30:00,22.32,22.33,22.31,22.32,130800.0,22.32,22.33,22.31,22.32,130800.0
2015-02-18 13:40:00,22.31,22.32,22.3,22.3,54000.0,22.31,22.32,22.3,22.3,54000.0
2015-02-18 13:50:00,22.3,22.33,22.3,22.31,71400.0,22.3,22.33,22.3,22.31,71400.0
2015-02-18 14:00:00,22.32,22.35,22.31,22.33,159000.0,22.32,22.35,22.31,22.33,159000.0
2015-02-18 14:10:00,22.34,22.36,22.33,22.33,127200.0,22.34,22.36,22.33,22.33,127200.0
2015-02-18 14:20:00,22.34,22.34,22.31,22.31,55800.0,22.34,22.34,22.31,22.31,55800.0
2015-02-18 14:30:00,22.32,22.32,22.31,22.32,140400.0,22.32,22.32,22.31,22.32,140400.0
2015-02-18 14:40:00,22.32,22.38,22.32,22.38,219600.0,22.32,22.38,22.32,22.38,219600.0
2015-02-18 14:50:00,22.38,22.38,22.37,22.38,117000.0,22.38,22.38,22.37,22.38,117000.0
2015-02-18 15:00:00,22.38,22.42,22.38,22.42,99600.0,22.38,22.42,22.38,22.42,99600.0
2015-02-18 15:10:00,22.41,22.42,22.4,22.42,69600.0,22.41,22.42,22.4,22.42,69600.0
2015-02-18 15:20:00,22.42,22.43,22.41,22.43,69600.0,22.42,22.43,22.41,22.43,69600.0
2015-02-18 15:30:00,22.42,22.42,22.39,22.39,104400.0,22.42,22.42,22.39,22.39,104400.0
2015-02-18 15:40:00,22.39,22.42,22.38,22.41,178200.0,22.39,22.42,22.38,22.41,178200.0
2015-02-18 15:50:00,22.41,22.43,22.36,22.37,724200.0,22.41,22.43,22.36,22.37,724200.0
2015-02-19 09:30:00,22.39,22.5,22.34,22.49,174600.0,22.39,22.5,22.34,22.49,174600.0
2015-02-19 09:40:00,22.48,22.5,22.42,22.46,239400.0,22.48,22.5,22.42,22.46,239400.0
2015-02-19 09:50:00,22.46,22.49,22.45,22.46,51600.0,22.46,22.49,22.45,22.46,51600.0
2015-02-19 10:00:00,22.47,22.49,22.43,22.46,37800.0,22.47,22.49,22.43,22.46,37800.0
2015-02-19 10:10:00,22.47,22.47,22.44,22.47,51600.0,22.47,22.47,22.44,22.47,51600.0
2015-02-19 10:20:00,22.47,22.47,22.44,22.47,95400.0,22.47,22.47,22.44,22.47,95400.0
2015-02-19 10:30:00,22.46,22.48,22.45,22.46,80400.0,22.46,22.48,22.45,22.46,80400.0
2015-02-19 10:40:00,22.46,22.49,22.46,22.48,66600.0,22.46,22.49,22.46,22.48,66600.0
2015-02-19 10:50:00,22.47,22.47,22.42,22.43,48600.0,22.47,22.47,22.42,22.43,48600.0
2015-02-19 11:00:00,22.44,22.46,22.4,22.42,91800.0,22.44,22.46,22.4,22.42,91800.0
2015-02-19 11:10:00,22.42,22.44,22.41,22.44,62400.0,22.42,22.44,22.41,22.44,62400.0
2015-02-19 11:20:00,22.44,22.49,22.44,22.48,224400.0,22.44,22.49,22.44,22.48,224400.0
2015-02-19 11:30:00,22.48,22.48,22.45,22.47,114000.0,22.48,22.48,22.45,22.47,114000.0
2015-02-19 11:40:00,22.47,22.47,22.45,22.45,36000.0,22.47,22.47,22.45,22.45,36000.0
2015-02-19 11:50:00,22.46,22.47,22.42,22.42,33000.0,22.46,22.47,22.42,22.42,33000.0
2015-02-19 12:00:00,22.41,22.44,22.41,22.44,100200.0,22.41,22.44,22.41,22.44,100200.0
2015-02-19 12:10:00,22.44,22.44,22.43,22.44,27000.0,22.44,22.44,22.43,22.44,27000.0
2015-02-19 12:20:00,22.43,22.45,22.42,22.45,31200.0,22.43,22.45,22.42,22.45,31200.0
2015-02-19 12:30:00,22.45,22.46,22.41,22.41,39600.0,22.45,22.46,22.41,22.41,39600.0
2015-02-19 12:40:00,22.42,22.42,22.38,22.38,25800.0,22.42,22.42,22.38,22.38,25800.0
2015-02-19 12:50:00,22.39,22.39,22.35,22.36,24000.0,22.39,22.39,22.35,22.36,24000.0
2015-02-19 13:00:00,22.36,22.36,22.32,22.32,85800.0,22.36,22.36,22.32,22.32,85800.0
2015-02-19 13:10:00,22.33,22.33,22.31,22.33,61200.0,22.33,22.33,22.31,22.33,61200.0
2015-02-19 13:20:00,22.33,22.35,22.31,22.33,25800.0,22.33,22.35,22.31,22.33,25800.0
2015-02-19 13:30:00,22.33,22.34,22.31,22.33,27000.0,22.33,22.34,22.31,22.33,27000.0
2015-02-19 13:40:00,22.32,22.34,22.31,22.31,45000.0,22.32,22.34,22.31,22.31,45000.0
2015-02-19 13:50:00,22.31,22.33,22.3,22.31,35400.0,22.31,22.33,22.3,22.31,35400.0
2015-02-19 14:00:00,22.33,22.35,22.32,22.33,38400.0,22.33,22.35,22.32,22.33,38400.0
2015-02-19 14:10:00,22.33,22.34,22.31,22.31,42600.0,22.33,22.34,22.31,22.31,42600.0
2015-02-19 14:20:00,22.31,22.34,22.31,22.33,40800.0,22.31,22.34,22.31,22.33,40800.0
2015-02-19 14:30:00,22.33,22.33,22.32,22.32,48000.0,22.33,22.33,22.32,22.32,48000.0
2015-02-19 14:40:00,22.32,22.33,22.32,22.33,24600.0,22.32,22.33,22.32,22.33,24600.0
2015-02-19 14:50:00,22.33,22.34,22.32,22.33,78000.0,22.33,22.34,22.32,22.33,78000.0
2015-02-19 15:00:00,22.33,22.35,22.33,22.34,92400.0,22.33,22.35,22.33,22.34,92400.0
2015-02-19 15:10:00,22.33,22.34,22.32,22.32,67200.0,22.33,22.34,22.32,22.32,67200.0
2015-02-19 15:20:00,22.32,22.33,22.32,22.32,43200.0,22.32,22.33,22.32,22.32,43200.0
2015-02-19 15:30:00,22.32,22.34,22.31,22.32,63000.0,22.32,22.34,22.31,22.32,63000.0
2015-02-19 15:40:00,22.32,22.32,22.27,22.28,346800.0,22.32,22.32,22.27,22.28,346800.0
2015-02-19 15:50:00,22.28,22.29,22.25,22.29,501000.0,22.28,22.29,22.25,22.29,501000.0
2015-02-20 09:30:00,22.22,22.3,22.14,22.16,578400.0,22.22,22.3,22.14,22.16,578400.0
2015-02-20 09:40:00,22.17,22.17,22.07,22.07,42000.0,22.17,22.17,22.07,22.07,42000.0
2015-02-20 09:50:00,22.06,22.08,22.03,22.05,177000.0,22.06,22.08,22.03,22.05,177000.0
2015-02-20 10:00:00,22.06,22.08,21.99,22.08,228000.0,22.06,22.08,21.99,22.08,228000.0
2015-02-20 10:10:00,22.08,22.08,22.03,22.08,62400.0,22.08,22.08,22.03,22.08,62400.0
2015-02-20 10:20:00,22.07,22.07,22.04,22.07,56400.0,22.07,22.07,22.04,22.07,56400.0
2015-02-20 10:30:00,22.05,22.08,22.03,22.08,49200.0,22.05,22.08,22.03,22.08,49200.0
2015-02-20 10:40:00,22.09,22.11,22.04,22.05,66600.0,22.09,22.11,22.04,22.05,66600.0
2015-02-20 10:50:00,22.06,22.13,22.04,22.08,130800.0,22.06,22.13,22.04,22.08,130800.0
2015-02-20 11:00:00,22.09,22.16,22.09,22.15,41400.0,22.09,22.16,22.09,22.15,41400.0
2015-02-20 11:10:00,22.14,22.18,22.13,22.17,67800.0,22.14,22.18,22.13,22.17,67800.0
2015-02-20 11:20:00,22.17,22.17,22.14,22.16,42600.0,22.17,22.17,22.14,22.16,42600.0
2015-02-20 11:30:00,22.16,22.17,22.14,22.15,55200.0,22.16,22.17,22.14,22.15,55200.0
2015-02-20 11:40:00,22.16,22.18,22.15,22.18,37800.0,22.16,22.18,22.15,22.18,37800.0
2015-02-20 11:50:00,22.18,22.19,22.17,22.19,26400.0,22.18,22.19,22.17,22.19,26400.0
2015-02-20 12:00:00,22.19,22.22,22.18,22.22,47400.0,22.19,22.22,22.18,22.22,47400.0
2015-02-20 12:10:00,22.22,22.25,22.22,22.24,45000.0,22.22,22.25,22.22,22.24,45000.0
2015-02-20 12:20:00,22.24,22.24,22.22,22.22,32400.0,22.24,22.24,22.22,22.22,32400.0
2015-02-20 12:30:00,22.23,22.26,22.2,22.21,112200.0,22.23,22.26,22.2,22.21,112200.0
2015-02-20 12:40:00,22.21,22.24,22.21,22.23,39600.0,22.21,22.24,22.21,22.23,39600.0
2015-02-20 12:50:00,22.22,22.25,22.22,22.24,250800.0,22.22,22.25,22.22,22.24,250800.0
2015-02-20 13:00:00,22.24,22.28,22.24,22.28,33000.0,22.24,22.28,22.24,22.28,33000.0
2015-02-20 13:10:00,22.29,22.32,22.29,22.29,73800.0,22.29,22.32,22.29,22.29,73800.0
2015-02-20 13:20:00,22.29,22.3,22.27,22.27,51600.0,22.29,22.3,22.27,22.27,51600.0
2015-02-20 13:30:00,22.27,22.28,22.25,22.28,53400.0,22.27,22.28,22.25,22.28,53400.0
2015-02-20 13:40:00,22.28,22.29,22.26,22.29,34800.0,22.28,22.29,22.26,22.29,34800.0
2015-02-20 13:50:00,22.29,22.36,22.29,22.35,206400.0,22.29,22.36,22.29,22.35,206400.0
2015-02-20 14:00:00,22.35,22.39,22.33,22.35,78600.0,22.35,22.39,22.33,22.35,78600.0
2015-02-20 14:10:00,22.35,22.36,22.34,22.34,51000.0,22.35,22.36,22.34,22.34,51000.0
2015-02-20 14:20:00,22.34,22.37,22.34,22.34,48600.0,22.34,22.37,22.34,22.34,48600.0
2015-02-20 14:30:00,22.34,22.38,22.34,22.37,90600.0,22.34,22.38,22.34,22.37,90600.0
2015-02-20 14:40:00,22.37,22.38,22.35,22.37,29400.0,22.37,22.38,22.35,22.37,29400.0
2015-02-20 14:50:00,22.37,22.41,22.37,22.4,103200.0,22.37,22.41,22.37,22.4,103200.0
2015-02-20 15:00:00,22.41,22.44,22.41,22.43,89400.0,22.41,22.44,22.41,22.43,89400.0
2015-02-20 15:10:00,22.42,22.43,22.38,22.39,39000.0,22.42,22.43,22.38,22.39,39000.0
2015-02-20 15:20:00,22.39,22.41,22.38,22.4,56400.0,22.39,22.41,22.38,22.4,56400.0
2015-02-20 15:30:00,22.41,22.42,22.38,22.41,89400.0,22.41,22.42,22.38,22.41,89400.0
2015-02-20 15:40:00,22.41,22.43,22.4,22.41,127200.0,22.41,22.43,22.4,22.41,127200.0
2015-02-20 15:50:00,22.41,22.42,22.39,22.41,195000.0,22.41,22.42,22.39,22.41,195000.0
2015-02-23 09:30:00,22.41,22.48,22.33,22.41,212400.0,22.41,22.48,22.33,22.41,212400.0
2015-02-23 09:40:00,22.43,22.47,22.37,22.37,90000.0,22.43,22.47,22.37,22.37,90000.0
2015-02-23 09:50:00,22.38,22.4,22.34,22.39,44400.0,22.38,22.4,22.34,22.39,44400.0
2015-02-23 10:00:00,22.38,22.39,22.36,22.36,60000.0,22.38,22.39,22.36,22.36,60000.0
2015-02-23 10:10:00,22.38,22.39,22.36,22.36,48000.0,22.38,22.39,22.36,22.36,48000.0
2015-02-23 10:20:00,22.37,22.38,22.35,22.36,96000.0,22.37,22.38,22.35,22.36,96000.0
2015-02-23 10:30:00,22.37,22.37,22.34,22.36,34200.0,22.37,22.37,22.34,22.36,34200.0
2015-02-23 10:40:00,22.36,22.37,22.34,22.34,50400.0,22.36,22.37,22.34,22.34,50400.0
2015-02-23 10:50:00,22.33,22.34,22.32,22.33,22800.0,22.33,22.34,22.32,22.33,22800.0
2015-02-23 11:00:00,22.35,22.35,22.34,22.35,44400.0,22.35,22.35,22.34,22.35,44400.0
2015-02-23 11:10:00,22.35,22.35,22.31,22.35,46800.0,22.35,22.35,22.31,22.35,46800.0
2015-02-23 11:20:00,22.35,22.36,22.34,22.35,27000.0,22.35,22.36,22.34,22.35,27000.0
2015-02-23 11:30:00,22.35,22.36,22.33,22.36,70200.0,22.35,22.36,22.33,22.36,70200.0
2015-02-23 11:40:00,22.36,22.37,22.36,22.37,33000.0,22.36,22.37,22.36,22.37,33000.0
2015-02-23 11:50:00,22.36,22.37,22.36,22.37,64800.0,22.36,22.37,22.36,22.37,64800.0
2015-02-23 12:00:00,22.37,22.39,22.36,22.39,73200.0,22.37,22.39,22.36,22.39,73200.0
2015-02-23 12:10:00,22.39,22.39,22.37,22.38,20400.0,22.39,22.39,22.37,22.38,20400.0
2015-02-23 12:20:00,22.38,22.38,22.38,22.38,18000.0,22.38,22.38,22.38,22.38,18000.0
2015-02-23 12:30:00,22.38,22.38,22.35,22.35,23400.0,22.38,22.38,22.35,22.35,23400.0
2015-02-23 12:40:00,22.35,22.35,22.32,22.33,21600.0,22.35,22.35,22.32,22.33,21600.0
2015-02-23 12:50:00,22.33,22.34,22.32,22.33,13200.0,22.33,22.34,22.32,22.33,13200.0
2015-02-23 13:00:00,22.33,22.34,22.32,22.33,52800.0,22.33,22.34,22.32,22.33,52800.0
2015-02-23 13:10:00,22.33,22.34,22.3,22.32,130200.0,22.33,22.34,22.3,22.32,130200.0
2015-02-23 13:20:00,22.33,22.34,22.32,22.33,47400.0,22.33,22.34,22.32,22.33,47400.0
2015-02-23 13:30:00,22.33,22.33,22.28,22.28,43200.0,22.33,22.33,22.28,22.28,43200.0
2015-02-23 13:40:00,22.28,22.3,22.27,22.29,130800.0,22.28,22.3,22.27,22.29,130800.0
2015-02-23 13:50:00,22.3,22.33,22.3,22.32,32400.0,22.3,22.33,22.3,22.32,32400.0
2015-02-23 14:00:00,22.33,22.34,22.33,22.33,48000.0,22.33,22.34,22.33,22.33,48000.0
2015-02-23 14:10:00,22.33,22.34,22.33,22.33,33000.0,22.33,22.34,22.33,22.33,33000.0
2015-02-23 14:20:00,22.34,22.34,22.32,22.33,28200.0,22.34,22.34,22.32,22.33,28200.0
2015-02-23 14:30:00,22.33,22.34,22.32,22.33,49800.0,22.33,22.34,22.32,22.33,49800.0
2015-02-23 14:40:00,22.33,22.34,22.31,22.33,25200.0,22.33,22.34,22.31,22.33,25200.0
2015-02-23 14:50:00,22.33,22.34,22.32,22.32,25800.0,22.33,22.34,22.32,22.32,25800.0
2015-02-23 15:00:00,22.33,22.34,22.31,22.32,36600.0,22.33,22.34,22.31,22.32,36600.0
2015-02-23 15:10:00,22.32,22.33,22.32,22.33,44400.0,22.32,22.33,22.32,22.33,44400.0
2015-02-23 15:20:00,22.33,22.33,22.33,22.33,46200.0,22.33,22.33,22.33,22.33,46200.0
2015-02-23 15:30:00,22.33,22.34,22.33,22.34,62400.0,22.33,22.34,22.33,22.34,62400.0
2015-02-23 15:40:00,22.34,22.36,22.33,22.35,231600.0,22.34,22.36,22.33,22.35,231600.0
2015-02-23 15:50:00,22.35,22.36,22.34,22.36,472200.0,22.35,22.36,22.34,22.36,472200.0
2015-02-24 09:30:00,22.31,22.48,22.31,22.48,71400.0,22.31,22.48,22.31,22.48,71400.0
2015-02-24 09:40:00,22.49,22.5,22.36,22.42,69600.0,22.49,22.5,22.36,22.42,69600.0
2015-02-24 09:50:00,22.39,22.43,22.35,22.38,35400.0,22.39,22.43,22.35,22.38,35400.0
2015-02-24 10:00:00,22.38,22.43,22.34,22.4,145800.0,22.38,22.43,22.34,22.4,145800.0
2015-02-24 10:10:00,22.39,22.39,22.33,22.34,54000.0,22.39,22.39,22.33,22.34,54000.0
2015-02-24 10:20:00,22.35,22.36,22.34,22.34,20400.0,22.35,22.36,22.34,22.34,20400.0
2015-02-24 10:30:00,22.34,22.36,22.32,22.34,22200.0,22.34,22.36,22.32,22.34,22200.0
2015-02-24 10:40:00,22.34,22.34,22.31,22.31,35400.0,22.34,22.34,22.31,22.31,35400.0
2015-02-24 10:50:00,22.31,22.31,22.27,22.31,25800.0,22.31,22.31,22.27,22.31,25800.0
2015-02-24 11:00:00,22.32,22.32,22.26,22.32,37200.0,22.32,22.32,22.26,22.32,37200.0
2015-02-24 11:10:00,22.31,22.39,22.31,22.39,66600.0,22.31,22.39,22.31,22.39,66600.0
2015-02-24 11:20:00,22.39,22.44,22.38,22.44,341400.0,22.39,22.44,22.38,22.44,341400.0
2015-02-24 11:30:00,22.45,22.45,22.37,22.37,88800.0,22.45,22.45,22.37,22.37,88800.0
2015-02-24 11:40:00,22.36,22.36,22.33,22.33,25200.0,22.36,22.36,22.33,22.33,25200.0
2015-02-24 11:50:00,22.33,22.33,22.27,22.29,26400.0,22.33,22.33,22.27,22.29,26400.0
2015-02-24 12:00:00,22.29,22.31,22.27,22.31,18600.0,22.29,22.31,22.27,22.31,18600.0
2015-02-24 12:10:00,22.31,22.32,22.3,22.3,13200.0,22.31,22.32,22.3,22.3,13200.0
2015-02-24 12:20:00,22.31,22.32,22.29,22.3,16200.0,22.31,22.32,22.29,22.3,16200.0
2015-02-24 12:30:00,22.27,22.27,22.22,22.25,24000.0,22.27,22.27,22.22,22.25,24000.0
2015-02-24 12:40:00,22.25,22.29,22.24,22.24,19200.0,22.25,22.29,22.24,22.24,19200.0
2015-02-24 12:50:00,22.24,22.28,22.22,22.28,20400.0,22.24,22.28,22.22,22.28,20400.0
2015-02-24 13:00:00,22.28,22.28,22.25,22.26,18000.0,22.28,22.28,22.25,22.26,18000.0
2015-02-24 13:10:00,22.27,22.28,22.26,22.28,8400.0,22.27,22.28,22.26,22.28,8400.0
2015-02-24 13:20:00,22.28,22.29,22.27,22.28,19200.0,22.28,22.29,22.27,22.28,19200.0
2015-02-24 13:30:00,22.29,22.32,22.29,22.32,18000.0,22.29,22.32,22.29,22.32,18000.0
2015-02-24 13:40:00,22.33,22.33,22.3,22.31,37800.0,22.33,22.33,22.3,22.31,37800.0
2015-02-24 13:50:00,22.31,22.33,22.31,22.33,23400.0,22.31,22.33,22.31,22.33,23400.0
2015-02-24 14:00:00,22.33,22.34,22.31,22.34,42600.0,22.33,22.34,22.31,22.34,42600.0
2015-02-24 14:10:00,22.34,22.34,22.31,22.32,26400.0,22.34,22.34,22.31,22.32,26400.0
2015-02-24 14:20:00,22.32,22.33,22.31,22.32,31800.0,22.32,22.33,22.31,22.32,31800.0
2015-02-24 14:30:00,22.32,22.34,22.32,22.33,27600.0,22.32,22.34,22.32,22.33,27600.0
2015-02-24 14:40:00,22.33,22.35,22.33,22.35,232800.0,22.33,22.35,22.33,22.35,232800.0
2015-02-24 14:50:00,22.35,22.36,22.34,22.35,600000.0,22.35,22.36,22.34,22.35,600000.0
2015-02-24 15:00:00,22.36,22.38,22.33,22.34,363600.0,22.36,22.38,22.33,22.34,363600.0
2015-02-24 15:10:00,22.35,22.37,22.34,22.36,50400.0,22.35,22.37,22.34,22.36,50400.0
2015-02-24 15:20:00,22.36,22.36,22.33,22.34,84000.0,22.36,22.36,22.33,22.34,84000.0
2015-02-24 15:30:00,22.34,22.34,22.32,22.33,94200.0,22.34,22.34,22.32,22.33,94200.0
2015-02-24 15:40:00,22.34,22.34,22.31,22.31,154200.0,22.34,22.34,22.31,22.31,154200.0
2015-02-24 15:50:00,22.31,22.34,22.31,22.33,274800.0,22.31,22.34,22.31,22.33,274800.0
2015-02-25 09:30:00,22.28,22.35,22.26,22.35,161400.0,22.28,22.35,22.26,22.35,161400.0
2015-02-25 09:40:00,22.38,22.44,22.38,22.41,42000.0,22.38,22.44,22.38,22.41,42000.0
2015-02-25 09:50:00,22.42,22.49,22.39,22.49,36600.0,22.42,22.49,22.39,22.49,36600.0
2015-02-25 10:00:00,22.5,22.5,22.44,22.44,73800.0,22.5,22.5,22.44,22.44,73800.0
2015-02-25 10:10:00,22.44,22.45,22.42,22.45,56400.0,22.44,22.45,22.42,22.45,56400.0
2015-02-25 10:20:00,22.45,22.48,22.45,22.48,40200.0,22.45,22.48,22.45,22.48,40200.0
2015-02-25 10:30:00,22.48,22.49,22.46,22.47,157200.0,22.48,22.49,22.46,22.47,157200.0
2015-02-25 10:40:00,22.46,22.49,22.44,22.47,128400.0,22.46,22.49,22.44,22.47,128400.0
2015-02-25 10:50:00,22.47,22.48,22.46,22.47,442800.0,22.47,22.48,22.46,22.47,442800.0
2015-02-25 11:00:00,22.47,22.48,22.44,22.45,309600.0,22.47,22.48,22.44,22.45,309600.0
2015-02-25 11:10:00,22.45,22.48,22.45,22.48,159000.0,22.45,22.48,22.45,22.48,159000.0
2015-02-25 11:20:00,22.48,22.48,22.47,22.48,60000.0,22.48,22.48,22.47,22.48,60000.0
2015-02-25 11:30:00,22.48,22.48,22.45,22.46,21000.0,22.48,22.48,22.45,22.46,21000.0
2015-02-25 11:40:00,22.45,22.47,22.45,22.47,49800.0,22.45,22.47,22.45,22.47,49800.0
2015-02-25 11:50:00,22.47,22.48,22.43,22.44,37200.0,22.47,22.48,22.43,22.44,37200.0
2015-02-25 12:00:00,22.44,22.47,22.44,22.45,40800.0,22.44,22.47,22.44,22.45,40800.0
2015-02-25 12:10:00,22.45,22.47,22.45,22.45,23400.0,22.45,22.47,22.45,22.45,23400.0
2015-02-25 12:20:00,22.45,22.46,22.44,22.44,39600.0,22.45,22.46,22.44,22.44,39600.0
2015-02-25 12:30:00,22.44,22.45,22.43,22.45,39600.0,22.44,22.45,22.43,22.45,39600.0
2015-02-25 12:40:00,22.44,22.48,22.44,22.47,41400.0,22.44,22.48,22.44,22.47,41400.0
2015-02-25 12:50:00,22.47,22.49,22.47,22.47,22800.0,22.47,22.49,22.47,22.47,22800.0
2015-02-25 13:00:00,22.48,22.48,22.46,22.46,56400.0,22.48,22.48,22.46,22.46,56400.0
2015-02-25 13:10:00,22.46,22.47,22.46,22.47,36000.0,22.46,22.47,22.46,22.47,36000.0
2015-02-25 13:20:00,22.47,22.47,22.46,22.46,39600.0,22.47,22.47,22.46,22.46,39600.0
2015-02-25 13:30:00,22.47,22.47,22.46,22.47,31200.0,22.47,22.47,22.46,22.47,31200.0
2015-02-25 13:40:00,22.47,22.47,22.46,22.46,23400.0,22.47,22.47,22.46,22.46,23400.0
2015-02-25 13:50:00,22.46,22.47,22.45,22.46,36600.0,22.46,22.47,22.45,22.46,36600.0
2015-02-25 14:00:00,22.46,22.47,22.44,22.45,85800.0,22.46,22.47,22.44,22.45,85800.0
2015-02-25 14:10:00,22.45,22.45,22.43,22.44,29400.0,22.45,22.45,22.43,22.44,29400.0
2015-02-25 14:20:00,22.44,22.44,22.42,22.43,39600.0,22.44,22.44,22.42,22.43,39600.0
2015-02-25 14:30:00,22.43,22.43,22.4,22.4,30000.0,22.43,22.43,22.4,22.4,30000.0
2015-02-25 14:40:00,22.4,22.44,22.4,22.44,31200.0,22.4,22.44,22.4,22.44,31200.0
2015-02-25 14:50:00,22.43,22.44,22.41,22.41,52800.0,22.43,22.44,22.41,22.41,52800.0
2015-02-25 15:00:00,22.4,22.41,22.38,22.39,18600.0,22.4,22.41,22.38,22.39,18600.0
2015-02-25 15:10:00,22.38,22.4,22.36,22.37,24600.0,22.38,22.4,22.36,22.37,24600.0
2015-02-25 15:20:00,22.36,22.36,22.33,22.34,52200.0,22.36,22.36,22.33,22.34,52200.0
2015-02-25 15:30:00,22.34,22.36,22.34,22.36,104400.0,22.34,22.36,22.34,22.36,104400.0
2015-02-25 15:40:00,22.36,22.37,22.35,22.36,118800.0,22.36,22.37,22.35,22.36,118800.0
2015-02-25 15:50:00,22.37,22.37,22.33,22.33,488400.0,22.37,22.37,22.33,22.33,488400.0
2015-02-26 09:30:00,22.37,22.58,22.33,22.5,584400.0,22.37,22.58,22.33,22.5,584400.0
2015-02-26 09:40:00,22.5,22.52,22.38,22.38,52800.0,22.5,22.52,22.38,22.38,52800.0
2015-02-26 09:50:00,22.38,22.46,22.37,22.37,108600.0,22.38,22.46,22.37,22.37,108600.0
2015-02-26 10:00:00,22.37,22.39,22.36,22.38,83400.0,22.37,22.39,22.36,22.38,83400.0
2015-02-26 10:10:00,22.38,22.39,22.36,22.37,180600.0,22.38,22.39,22.36,22.37,180600.0
2015-02-26 10:20:00,22.37,22.43,22.37,22.42,195000.0,22.37,22.43,22.37,22.42,195000.0
2015-02-26 10:30:00,22.42,22.42,22.4,22.42,110400.0,22.42,22.42,22.4,22.42,110400.0
2015-02-26 10:40:00,22.42,22.42,22.4,22.4,54600.0,22.42,22.42,22.4,22.4,54600.0
2015-02-26 10:50:00,22.41,22.42,22.38,22.4,42000.0,22.41,22.42,22.38,22.4,42000.0
2015-02-26 11:00:00,22.41,22.41,22.39,22.41,61200.0,22.41,22.41,22.39,22.41,61200.0
2015-02-26 11:10:00,22.41,22.43,22.4,22.41,99000.0,22.41,22.43,22.4,22.41,99000.0
2015-02-26 11:20:00,22.41,22.42,22.39,22.39,32400.0,22.41,22.42,22.39,22.39,32400.0
2015-02-26 11:30:00,22.4,22.41,22.4,22.4,27600.0,22.4,22.41,22.4,22.4,27600.0
2015-02-26 11:40:00,22.4,22.41,22.39,22.41,58200.0,22.4,22.41,22.39,22.41,58200.0
2015-02-26 11:50:00,22.41,22.42,22.4,22.41,42000.0,22.41,22.42,22.4,22.41,42000.0
2015-02-26 12:00:00,22.41,22.41,22.37,22.37,22200.0,22.41,22.41,22.37,22.37,22200.0
2015-02-26 12:10:00,22.37,22.39,22.36,22.36,46800.0,22.37,22.39,22.36,22.36,46800.0
2015-02-26 12:20:00,22.36,22.39,22.36,22.39,92400.0,22.36,22.39,22.36,22.39,92400.0
2015-02-26 12:30:00,22.39,22.44,22.39,22.44,155400.0,22.39,22.44,22.39,22.44,155400.0
2015-02-26 12:40:00,22.43,22.47,22.43,22.47,37200.0,22.43,22.47,22.43,22.47,37200.0
2015-02-26 12:50:00,22.47,22.5,22.46,22.49,21600.0,22.47,22.5,22.46,22.49,21600.0
2015-02-26 13:00:00,22.5,22.51,22.49,22.51,33600.0,22.5,22.51,22.49,22.51,33600.0
2015-02-26 13:10:00,22.51,22.52,22.5,22.51,43200.0,22.51,22.52,22.5,22.51,43200.0
2015-02-26 13:20:00,22.51,22.51,22.47,22.49,24600.0,22.51,22.51,22.47,22.49,24600.0
2015-02-26 13:30:00,22.48,22.49,22.47,22.49,15000.0,22.48,22.49,22.47,22.49,15000.0
2015-02-26 13:40:00,22.5,22.5,22.47,22.47,16800.0,22.5,22.5,22.47,22.47,16800.0
2015-02-26 13:50:00,22.47,22.47,22.46,22.47,37200.0,22.47,22.47,22.46,22.47,37200.0
2015-02-26 14:00:00,22.47,22.49,22.42,22.46,30000.0,22.47,22.49,22.42,22.46,30000.0
2015-02-26 14:10:00,22.46,22.47,22.45,22.46,13800.0,22.46,22.47,22.45,22.46,13800.0
2015-02-26 14:20:00,22.45,22.47,22.44,22.45,55200.0,22.45,22.47,22.44,22.45,55200.0
2015-02-26 14:30:00,22.45,22.46,22.43,22.45,12600.0,22.45,22.46,22.43,22.45,12600.0
2015-02-26 14:40:00,22.45,22.47,22.44,22.45,70200.0,22.45,22.47,22.44,22.45,70200.0
2015-02-26 14:50:00,22.46,22.47,22.46,22.47,15600.0,22.46,22.47,22.46,22.47,15600.0
2015-02-26 15:00:00,22.47,22.48,22.43,22.46,34800.0,22.47,22.48,22.43,22.46,34800.0
2015-02-26 15:10:00,22.46,22.48,22.45,22.47,28200.0,22.46,22.48,22.45,22.47,28200.0
2015-02-26 15:20:00,22.47,22.47,22.46,22.47,67200.0,22.47,22.47,22.46,22.47,67200.0
2015-02-26 15:30:00,22.47,22.47,22.45,22.45,31800.0,22.47,22.47,22.45,22.45,31800.0
2015-02-26 15:40:00,22.45,22.48,22.44,22.48,92400.0,22.45,22.48,22.44,22.48,92400.0
2015-02-26 15:50:00,22.48,22.48,22.46,22.48,167400.0,22.48,22.48,22.46,22.48,167400.0
2015-02-27 09:30:00,22.4,22.53,22.37,22.47,129600.0,22.4,22.53,22.37,22.47,129600.0
2015-02-27 09:40:00,22.5,22.52,22.33,22.33,126600.0,22.5,22.52,22.33,22.33,126600.0
2015-02-27 09:50:00,22.33,22.35,22.32,22.33,54000.0,22.33,22.35,22.32,22.33,54000.0
2015-02-27 10:00:00,22.33,22.35,22.23,22.25,74400.0,22.33,22.35,22.23,22.25,74400.0
2015-02-27 10:10:00,22.26,22.31,22.25,22.3,66600.0,22.26,22.31,22.25,22.3,66600.0
2015-02-27 10:20:00,22.33,22.35,22.32,22.33,503400.0,22.33,22.35,22.32,22.33,503400.0
2015-02-27 10:30:00,22.35,22.35,22.3,22.31,54600.0,22.35,22.35,22.3,22.31,54600.0
2015-02-27 10:40:00,22.3,22.35,22.29,22.33,94800.0,22.3,22.35,22.29,22.33,94800.0
2015-02-27 10:50:00,22.32,22.33,22.29,22.33,36000.0,22.32,22.33,22.29,22.33,36000.0
2015-02-27 11:00:00,22.33,22.33,22.29,22.33,28800.0,22.33,22.33,22.29,22.33,28800.0
2015-02-27 11:10:00,22.32,22.32,22.27,22.27,33600.0,22.32,22.32,22.27,22.27,33600.0
2015-02-27 11:20:00,22.27,22.28,22.25,22.25,22200.0,22.27,22.28,22.25,22.25,22200.0
2015-02-27 11:30:00,22.25,22.25,22.22,22.22,25200.0,22.25,22.25,22.22,22.22,25200.0
2015-02-27 11:40:00,22.23,22.27,22.23,22.27,20400.0,22.23,22.27,22.23,22.27,20400.0
2015-02-27 11:50:00,22.26,22.26,22.24,22.25,14400.0,22.26,22.26,22.24,22.25,14400.0
2015-02-27 12:00:00,22.25,22.26,22.24,22.26,18600.0,22.25,22.26,22.24,22.26,18600.0
2015-02-27 12:10:00,22.26,22.28,22.26,22.28,32400.0,22.26,22.28,22.26,22.28,32400.0
2015-02-27 12:20:00,22.28,22.31,22.28,22.3,25800.0,22.28,22.31,22.28,22.3,25800.0
2015-02-27 12:30:00,22.31,22.31,22.28,22.28,21000.0,22.31,22.31,22.28,22.28,21000.0
2015-02-27 12:40:00,22.28,22.29,22.27,22.28,11400.0,22.28,22.29,22.27,22.28,11400.0
2015-02-27 12:50:00,22.28,22.28,22.24,22.24,23400.0,22.28,22.28,22.24,22.24,23400.0
2015-02-27 13:00:00,22.24,22.25,22.22,22.25,27600.0,22.24,22.25,22.22,22.25,27600.0
2015-02-27 13:10:00,22.24,22.29,22.24,22.29,52200.0,22.24,22.29,22.24,22.29,52200.0
2015-02-27 13:20:00,22.3,22.31,22.3,22.3,38400.0,22.3,22.31,22.3,22.3,38400.0
2015-02-27 13:30:00,22.3,22.31,22.29,22.31,36600.0,22.3,22.31,22.29,22.31,36600.0
2015-02-27 13:40:00,22.31,22.32,22.29,22.32,18600.0,22.31,22.32,22.29,22.32,18600.0
2015-02-27 13:50:00,22.32,22.32,22.26,22.26,49200.0,22.32,22.32,22.26,22.26,49200.0
2015-02-27 14:00:00,22.27,22.28,22.26,22.27,23400.0,22.27,22.28,22.26,22.27,23400.0
2015-02-27 14:10:00,22.26,22.27,22.23,22.23,24600.0,22.26,22.27,22.23,22.23,24600.0
2015-02-27 14:20:00,22.24,22.24,22.21,22.21,36000.0,22.24,22.24,22.21,22.21,36000.0
2015-02-27 14:30:00,22.22,22.24,22.2,22.2,38400.0,22.22,22.24,22.2,22.2,38400.0
2015-02-27 14:40:00,22.2,22.21,22.19,22.2,30600.0,22.2,22.21,22.19,22.2,30600.0
2015-02-27 14:50:00,22.2,22.2,22.18,22.19,63000.0,22.2,22.2,22.18,22.19,63000.0
2015-02-27 15:00:00,22.19,22.21,22.18,22.21,40800.0,22.19,22.21,22.18,22.21,40800.0
2015-02-27 15:10:00,22.21,22.21,22.18,22.2,51000.0,22.21,22.21,22.18,22.2,51000.0
2015-02-27 15:20:00,22.21,22.26,22.2,22.25,96600.0,22.21,22.26,22.2,22.25,96600.0
2015-02-27 15:30:00,22.25,22.25,22.2,22.2,79200.0,22.25,22.25,22.2,22.2,79200.0
2015-02-27 15:40:00,22.2,22.24,22.19,22.23,244200.0,22.2,22.24,22.19,22.23,244200.0
2015-02-27 15:50:00,22.22,22.24,22.18,22.18,486600.0,22.22,22.24,22.18,22.18,486600.0
2015-03-02 09:30:00,22.1,22.32,22.1,22.32,141000.0,22.1,22.32,22.1,22.32,141000.0
2015-03-02 09:40:00,22.32,22.44,22.25,22.44,161400.0,22.32,22.44,22.25,22.44,161400.0
2015-03-02 09:50:00,22.47,22.56,22.46,22.53,451200.0,22.47,22.56,22.46,22.53,451200.0
2015-03-02 10:00:00,22.52,22.55,22.42,22.43,189600.0,22.52,22.55,22.42,22.43,189600.0
2015-03-02 10:10:00,22.42,22.46,22.37,22.38,82800.0,22.42,22.46,22.37,22.38,82800.0
2015-03-02 10:20:00,22.38,22.42,22.38,22.42,70800.0,22.38,22.42,22.38,22.42,70800.0
2015-03-02 10:30:00,22.42,22.44,22.35,22.36,397200.0,22.42,22.44,22.35,22.36,397200.0
2015-03-02 10:40:00,22.36,22.36,22.3,22.33,87600.0,22.36,22.36,22.3,22.33,87600.0
2015-03-02 10:50:00,22.33,22.35,22.31,22.31,63000.0,22.33,22.35,22.31,22.31,63000.0
2015-03-02 11:00:00,22.31,22.35,22.31,22.31,90000.0,22.31,22.35,22.31,22.31,90000.0
2015-03-02 11:10:00,22.31,22.33,22.31,22.32,96000.0,22.31,22.33,22.31,22.32,96000.0
2015-03-02 11:20:00,22.32,22.33,22.31,22.31,93600.0,22.32,22.33,22.31,22.31,93600.0
2015-03-02 11:30:00,22.32,22.41,22.31,22.41,178200.0,22.32,22.41,22.31,22.41,178200.0
2015-03-02 11:40:00,22.41,22.42,22.4,22.41,109800.0,22.41,22.42,22.4,22.41,109800.0
2015-03-02 11:50:00,22.41,22.45,22.39,22.4,75600.0,22.41,22.45,22.39,22.4,75600.0
2015-03-02 12:00:00,22.41,22.45,22.4,22.45,36000.0,22.41,22.45,22.4,22.45,36000.0
2015-03-02 12:10:00,22.45,22.46,22.36,22.36,382800.0,22.45,22.46,22.36,22.36,382800.0
2015-03-02 12:20:00,22.36,22.37,22.31,22.32,421800.0,22.36,22.37,22.31,22.32,421800.0
2015-03-02 12:30:00,22.32,22.33,22.3,22.31,276000.0,22.32,22.33,22.3,22.31,276000.0
2015-03-02 12:40:00,22.31,22.32,22.31,22.31,96000.0,22.31,22.32,22.31,22.31,96000.0
2015-03-02 12:50:00,22.31,22.33,22.31,22.31,143400.0,22.31,22.33,22.31,22.31,143400.0
2015-03-02 13:00:00,22.31,22.32,22.28,22.28,85800.0,22.31,22.32,22.28,22.28,85800.0
2015-03-02 13:10:00,22.28,22.32,22.27,22.31,52800.0,22.28,22.32,22.27,22.31,52800.0
2015-03-02 13:20:00,22.32,22.32,22.31,22.31,89400.0,22.32,22.32,22.31,22.31,89400.0
2015-03-02 13:30:00,22.31,22.33,22.31,22.31,155400.0,22.31,22.33,22.31,22.31,155400.0
2015-03-02 13:40:00,22.31,22.32,22.31,22.32,90600.0,22.31,22.32,22.31,22.32,90600.0
2015-03-02 13:50:00,22.32,22.33,22.31,22.31,78000.0,22.32,22.33,22.31,22.31,78000.0
2015-03-02 14:00:00,22.31,22.37,22.31,22.37,79800.0,22.31,22.37,22.31,22.37,79800.0
2015-03-02 14:10:00,22.37,22.44,22.37,22.41,67200.0,22.37,22.44,22.37,22.41,67200.0
2015-03-02 14:20:00,22.42,22.47,22.42,22.46,60600.0,22.42,22.47,22.42,22.46,60600.0
2015-03-02 14:30:00,22.46,22.47,22.46,22.47,52800.0,22.46,22.47,22.46,22.47,52800.0
2015-03-02 14:40:00,22.47,22.49,22.47,22.49,58800.0,22.47,22.49,22.47,22.49,58800.0
2015-03-02 14:50:00,22.49,22.54,22.49,22.52,80400.0,22.49,22.54,22.49,22.52,80400.0
2015-03-02 15:00:00,22.52,22.54,22.52,22.54,96600.0,22.52,22.54,22.52,22.54,96600.0
2015-03-02 15:10:00,22.54,22.59,22.54,22.59,124800.0,22.54,22.59,22.54,22.59,124800.0
2015-03-02 15:20:00,22.59,22.64,22.59,22.64,174600.0,22.59,22.64,22.59,22.64,174600.0
2015-03-02 15:30:00,22.64,22.67,22.63,22.64,307800.0,22.64,22.67,22.63,22.64,307800.0
2015-03-02 15:40:00,22.64,22.68,22.62,22.65,232800.0,22.64,22.68,22.62,22.65,232800.0
2015-03-02 15:50:00,22.65,22.67,22.63,22.64,405600.0,22.65,22.67,22.63,22.64,405600.0
2015-03-03 09:30:00,22.63,22.68,22.55,22.64,299400.0,22.63,22.68,22.55,22.64,299400.0
2015-03-03 09:40:00,22.63,22.66,22.54,22.6,118800.0,22.63,22.66,22.54,22.6,118800.0
2015-03-03 09:50:00,22.57,22.58,22.45,22.47,79200.0,22.57,22.58,22.45,22.47,79200.0
2015-03-03 10:00:00,22.48,22.51,22.43,22.43,139200.0,22.48,22.51,22.43,22.43,139200.0
2015-03-03 10:10:00,22.45,22.5,22.42,22.47,171600.0,22.45,22.5,22.42,22.47,171600.0
2015-03-03 10:20:00,22.44,22.55,22.44,22.55,121800.0,22.44,22.55,22.44,22.55,121800.0
2015-03-03 10:30:00,22.54,22.56,22.5,22.53,132000.0,22.54,22.56,22.5,22.53,132000.0
2015-03-03 10:40:00,22.53,22.61,22.53,22.6,80400.0,22.53,22.61,22.53,22.6,80400.0
2015-03-03 10:50:00,22.6,22.65,22.58,22.59,106800.0,22.6,22.65,22.58,22.59,106800.0
2015-03-03 11:00:00,22.59,22.6,22.46,22.47,81000.0,22.59,22.6,22.46,22.47,81000.0
2015-03-03 11:10:00,22.47,22.55,22.47,22.53,194400.0,22.47,22.55,22.47,22.53,194400.0
2015-03-03 11:20:00,22.55,22.57,22.5,22.52,71400.0,22.55,22.57,22.5,22.52,71400.0
2015-03-03 11:30:00,22.52,22.52,22.46,22.47,26400.0,22.52,22.52,22.46,22.47,26400.0
2015-03-03 11:40:00,22.46,22.46,22.38,22.38,50400.0,22.46,22.46,22.38,22.38,50400.0
2015-03-03 11:50:00,22.38,22.41,22.37,22.38,48600.0,22.38,22.41,22.37,22.38,48600.0
2015-03-03 12:00:00,22.38,22.39,22.35,22.36,25200.0,22.38,22.39,22.35,22.36,25200.0
2015-03-03 12:10:00,22.35,22.35,22.31,22.33,41400.0,22.35,22.35,22.31,22.33,41400.0
2015-03-03 12:20:00,22.35,22.36,22.3,22.3,25800.0,22.35,22.36,22.3,22.3,25800.0
2015-03-03 12:30:00,22.3,22.32,22.29,22.31,16800.0,22.3,22.32,22.29,22.31,16800.0
2015-03-03 12:40:00,22.31,22.32,22.3,22.32,26400.0,22.31,22.32,22.3,22.32,26400.0
2015-03-03 12:50:00,22.32,22.36,22.32,22.36,17400.0,22.32,22.36,22.32,22.36,17400.0
2015-03-03 13:00:00,22.37,22.38,22.36,22.36,17400.0,22.37,22.38,22.36,22.36,17400.0
2015-03-03 13:10:00,22.36,22.36,22.35,22.36,22800.0,22.36,22.36,22.35,22.36,22800.0
2015-03-03 13:20:00,22.35,22.36,22.34,22.34,37200.0,22.35,22.36,22.34,22.34,37200.0
2015-03-03 13:30:00,22.34,22.36,22.33,22.36,21600.0,22.34,22.36,22.33,22.36,21600.0
2015-03-03 13:40:00,22.36,22.41,22.36,22.41,35400.0,22.36,22.41,22.36,22.41,35400.0
2015-03-03 13:50:00,22.41,22.43,22.41,22.42,31800.0,22.41,22.43,22.41,22.42,31800.0
2015-03-03 14:00:00,22.42,22.46,22.42,22.46,111000.0,22.42,22.46,22.42,22.46,111000.0
2015-03-03 14:10:00,22.46,22.5,22.46,22.49,34200.0,22.46,22.5,22.46,22.49,34200.0
2015-03-03 14:20:00,22.5,22.54,22.5,22.54,44400.0,22.5,22.54,22.5,22.54,44400.0
2015-03-03 14:30:00,22.54,22.54,22.5,22.52,75600.0,22.54,22.54,22.5,22.52,75600.0
2015-03-03 14:40:00,22.51,22.53,22.42,22.43,158400.0,22.51,22.53,22.42,22.43,158400.0
2015-03-03 14:50:00,22.42,22.43,22.41,22.41,93600.0,22.42,22.43,22.41,22.41,93600.0
2015-03-03 15:00:00,22.41,22.42,22.39,22.39,28200.0,22.41,22.42,22.39,22.39,28200.0
2015-03-03 15:10:00,22.39,22.43,22.39,22.4,48600.0,22.39,22.43,22.39,22.4,48600.0
2015-03-03 15:20:00,22.39,22.41,22.38,22.41,37200.0,22.39,22.41,22.38,22.41,37200.0
2015-03-03 15:30:00,22.41,22.42,22.4,22.41,59400.0,22.41,22.42,22.4,22.41,59400.0
2015-03-03 15:40:00,22.41,22.43,22.4,22.43,123000.0,22.41,22.43,22.4,22.43,123000.0
2015-03-03 15:50:00,22.42,22.45,22.4,22.42,465000.0,22.42,22.45,22.4,22.42,465000.0
2015-03-04 09:30:00,22.32,22.54,22.32,22.51,112800.0,22.32,22.54,22.32,22.51,112800.0
2015-03-04 09:40:00,22.51,22.57,22.36,22.36,79200.0,22.51,22.57,22.36,22.36,79200.0
2015-03-04 09:50:00,22.37,22.42,22.33,22.42,51600.0,22.37,22.42,22.33,22.42,51600.0
2015-03-04 10:00:00,22.42,22.42,22.3,22.3,71400.0,22.42,22.42,22.3,22.3,71400.0
2015-03-04 10:10:00,22.3,22.32,22.27,22.31,52800.0,22.3,22.32,22.27,22.31,52800.0
2015-03-04 10:20:00,22.31,22.34,22.26,22.33,107400.0,22.31,22.34,22.26,22.33,107400.0
2015-03-04 10:30:00,22.33,22.48,22.33,22.47,49200.0,22.33,22.48,22.33,22.47,49200.0
2015-03-04 10:40:00,22.47,22.53,22.46,22.47,64200.0,22.47,22.53,22.46,22.47,64200.0
2015-03-04 10:50:00,22.47,22.54,22.47,22.53,92400.0,22.47,22.54,22.47,22.53,92400.0
2015-03-04 11:00:00,22.55,22.58,22.54,22.57,78000.0,22.55,22.58,22.54,22.57,78000.0
2015-03-04 11:10:00,22.59,22.67,22.58,22.67,61800.0,22.59,22.67,22.58,22.67,61800.0
2015-03-04 11:20:00,22.67,22.67,22.61,22.63,75000.0,22.67,22.67,22.61,22.63,75000.0
2015-03-04 11:30:00,22.65,22.65,22.6,22.62,48600.0,22.65,22.65,22.6,22.62,48600.0
2015-03-04 11:40:00,22.61,22.67,22.61,22.66,58800.0,22.61,22.67,22.61,22.66,58800.0
2015-03-04 11:50:00,22.66,22.73,22.65,22.71,102000.0,22.66,22.73,22.65,22.71,102000.0
2015-03-04 12:00:00,22.72,22.74,22.71,22.73,57000.0,22.72,22.74,22.71,22.73,57000.0
2015-03-04 12:10:00,22.73,22.77,22.73,22.74,48600.0,22.73,22.77,22.73,22.74,48600.0
2015-03-04 12:20:00,22.75,22.77,22.74,22.74,35400.0,22.75,22.77,22.74,22.74,35400.0
2015-03-04 12:30:00,22.75,22.76,22.73,22.73,46800.0,22.75,22.76,22.73,22.73,46800.0
2015-03-04 12:40:00,22.74,22.76,22.73,22.75,41400.0,22.74,22.76,22.73,22.75,41400.0
2015-03-04 12:50:00,22.75,22.75,22.68,22.69,27600.0,22.75,22.75,22.68,22.69,27600.0
2015-03-04 13:00:00,22.69,22.71,22.67,22.67,55200.0,22.69,22.71,22.67,22.67,55200.0
2015-03-04 13:10:00,22.67,22.67,22.65,22.66,51600.0,22.67,22.67,22.65,22.66,51600.0
2015-03-04 13:20:00,22.66,22.68,22.66,22.67,137400.0,22.66,22.68,22.66,22.67,137400.0
2015-03-04 13:30:00,22.67,22.69,22.66,22.68,40200.0,22.67,22.69,22.66,22.68,40200.0
2015-03-04 13:40:00,22.69,22.69,22.65,22.66,33000.0,22.69,22.69,22.65,22.66,33000.0
2015-03-04 13:50:00,22.66,22.67,22.62,22.63,51000.0,22.66,22.67,22.62,22.63,51000.0
2015-03-04 14:00:00,22.63,22.67,22.63,22.67,33000.0,22.63,22.67,22.63,22.67,33000.0
2015-03-04 14:10:00,22.67,22.67,22.62,22.63,60000.0,22.67,22.67,22.62,22.63,60000.0
2015-03-04 14:20:00,22.65,22.66,22.65,22.65,30600.0,22.65,22.66,22.65,22.65,30600.0
2015-03-04 14:30:00,22.65,22.66,22.63,22.63,36600.0,22.65,22.66,22.63,22.63,36600.0
2015-03-04 14:40:00,22.63,22.63,22.61,22.61,26400.0,22.63,22.63,22.61,22.61,26400.0
2015-03-04 14:50:00,22.61,22.64,22.61,22.64,32400.0,22.61,22.64,22.61,22.64,32400.0
2015-03-04 15:00:00,22.64,22.64,22.6,22.6,38400.0,22.64,22.64,22.6,22.6,38400.0
2015-03-04 15:10:00,22.61,22.63,22.61,22.62,73200.0,22.61,22.63,22.61,22.62,73200.0
2015-03-04 15:20:00,22.62,22.64,22.61,22.63,60600.0,22.62,22.64,22.61,22.63,60600.0
2015-03-04 15:30:00,22.63,22.65,22.63,22.64,67800.0,22.63,22.65,22.63,22.64,67800.0
2015-03-04 15:40:00,22.64,22.66,22.64,22.66,113400.0,22.64,22.66,22.64,22.66,113400.0
2015-03-04 15:50:00,22.66,22.67,22.62,22.62,424200.0,22.66,22.67,22.62,22.62,424200.0
2015-03-05 09:30:00,22.6,22.75,22.58,22.67,256800.0,22.6,22.75,22.58,22.67,256800.0
2015-03-05 09:40:00,22.68,22.74,22.65,22.74,125400.0,22.68,22.74,22.65,22.74,125400.0
2015-03-05 09:50:00,22.74,22.83,22.73,22.73,70800.0,22.74,22.83,22.73,22.73,70800.0
2015-03-05 10:00:00,22.74,22.77,22.71,22.75,69600.0,22.74,22.77,22.71,22.75,69600.0
2015-03-05 10:10:00,22.75,22.76,22.64,22.65,182400.0,22.75,22.76,22.64,22.65,182400.0
2015-03-05 10:20:00,22.63,22.68,22.62,22.65,80400.0,22.63,22.68,22.62,22.65,80400.0
2015-03-05 10:30:00,22.67,22.68,22.61,22.62,58800.0,22.67,22.68,22.61,22.62,58800.0
2015-03-05 10:40:00,22.61,22.64,22.61,22.64,45000.0,22.61,22.64,22.61,22.64,45000.0
2015-03-05 10:50:00,22.65,22.67,22.62,22.63,42600.0,22.65,22.67,22.62,22.63,42600.0
2015-03-05 11:00:00,22.64,22.65,22.63,22.64,55200.0,22.64,22.65,22.63,22.64,55200.0
2015-03-05 11:10:00,22.64,22.64,22.59,22.61,51000.0,22.64,22.64,22.59,22.61,51000.0
2015-03-05 11:20:00,22.59,22.6,22.57,22.57,54600.0,22.59,22.6,22.57,22.57,54600.0
2015-03-05 11:30:00,22.58,22.6,22.56,22.56,30000.0,22.58,22.6,22.56,22.56,30000.0
2015-03-05 11:40:00,22.55,22.56,22.54,22.54,31200.0,22.55,22.56,22.54,22.54,31200.0
2015-03-05 11:50:00,22.54,22.54,22.52,22.53,36600.0,22.54,22.54,22.52,22.53,36600.0
2015-03-05 12:00:00,22.53,22.58,22.53,22.58,34200.0,22.53,22.58,22.53,22.58,34200.0
2015-03-05 12:10:00,22.58,22.63,22.58,22.63,78600.0,22.58,22.63,22.58,22.63,78600.0
2015-03-05 12:20:00,22.63,22.63,22.58,22.6,51600.0,22.63,22.63,22.58,22.6,51600.0
2015-03-05 12:30:00,22.59,22.6,22.59,22.6,34800.0,22.59,22.6,22.59,22.6,34800.0
2015-03-05 12:40:00,22.59,22.6,22.57,22.59,69000.0,22.59,22.6,22.57,22.59,69000.0
2015-03-05 12:50:00,22.59,22.6,22.55,22.57,50400.0,22.59,22.6,22.55,22.57,50400.0
2015-03-05 13:00:00,22.57,22.59,22.56,22.57,51000.0,22.57,22.59,22.56,22.57,51000.0
2015-03-05 13:10:00,22.57,22.59,22.56,22.59,52800.0,22.57,22.59,22.56,22.59,52800.0
2015-03-05 13:20:00,22.58,22.61,22.57,22.59,42000.0,22.58,22.61,22.57,22.59,42000.0
2015-03-05 13:30:00,22.59,22.59,22.58,22.58,21600.0,22.59,22.59,22.58,22.58,21600.0
2015-03-05 13:40:00,22.59,22.61,22.58,22.61,145200.0,22.59,22.61,22.58,22.61,145200.0
2015-03-05 13:50:00,22.61,22.61,22.61,22.61,65400.0,22.61,22.61,22.61,22.61,65400.0
2015-03-05 14:00:00,22.61,22.64,22.61,22.61,112800.0,22.61,22.64,22.61,22.61,112800.0
2015-03-05 14:10:00,22.62,22.66,22.62,22.66,69600.0,22.62,22.66,22.62,22.66,69600.0
2015-03-05 14:20:00,22.66,22.69,22.66,22.67,94800.0,22.66,22.69,22.66,22.67,94800.0
2015-03-05 14:30:00,22.67,22.67,22.59,22.59,70800.0,22.67,22.67,22.59,22.59,70800.0
2015-03-05 14:40:00,22.59,22.63,22.58,22.61,103800.0,22.59,22.63,22.58,22.61,103800.0
2015-03-05 14:50:00,22.61,22.66,22.59,22.6,112200.0,22.61,22.66,22.59,22.6,112200.0
2015-03-05 15:00:00,22.6,22.61,22.57,22.61,84600.0,22.6,22.61,22.57,22.61,84600.0
2015-03-05 15:10:00,22.61,22.67,22.61,22.65,84600.0,22.61,22.67,22.61,22.65,84600.0
2015-03-05 15:20:00,22.65,22.72,22.64,22.72,93000.0,22.65,22.72,22.64,22.72,93000.0
2015-03-05 15:30:00,22.72,22.72,22.65,22.67,79800.0,22.72,22.72,22.65,22.67,79800.0
2015-03-05 15:40:00,22.67,22.68,22.65,22.68,85800.0,22.67,22.68,22.65,22.68,85800.0
2015-03-05 15:50:00,22.68,22.68,22.61,22.61,408600.0,22.68,22.68,22.61,22.61,408600.0
2015-03-06 09:30:00,22.54,22.63,22.5,22.54,85200.0,22.54,22.63,22.5,22.54,85200.0
2015-03-06 09:40:00,22.52,22.63,22.51,22.59,139200.0,22.52,22.63,22.51,22.59,139200.0
2015-03-06 09:50:00,22.58,22.67,22.58,22.58,85800.0,22.58,22.67,22.58,22.58,85800.0
2015-03-06 10:00:00,22.58,22.61,22.47,22.48,198600.0,22.58,22.61,22.47,22.48,198600.0
2015-03-06 10:10:00,22.49,22.51,22.42,22.43,52800.0,22.49,22.51,22.42,22.43,52800.0
2015-03-06 10:20:00,22.43,22.5,22.43,22.48,77400.0,22.43,22.5,22.43,22.48,77400.0
2015-03-06 10:30:00,22.47,22.52,22.46,22.5,217800.0,22.47,22.52,22.46,22.5,217800.0
2015-03-06 10:40:00,22.5,22.52,22.48,22.49,56400.0,22.5,22.52,22.48,22.49,56400.0
2015-03-06 10:50:00,22.5,22.5,22.44,22.47,58800.0,22.5,22.5,22.44,22.47,58800.0
2015-03-06 11:00:00,22.48,22.5,22.44,22.45,51000.0,22.48,22.5,22.44,22.45,51000.0
2015-03-06 11:10:00,22.44,22.44,22.38,22.39,110400.0,22.44,22.44,22.38,22.39,110400.0
2015-03-06 11:20:00,22.39,22.4,22.38,22.38,117000.0,22.39,22.4,22.38,22.38,117000.0
2015-03-06 11:30:00,22.38,22.38,22.33,22.35,29400.0,22.38,22.38,22.33,22.35,29400.0
2015-03-06 11:40:00,22.33,22.33,22.31,22.33,44400.0,22.33,22.33,22.31,22.33,44400.0
2015-03-06 11:50:00,22.33,22.38,22.32,22.38,30000.0,22.33,22.38,22.32,22.38,30000.0
2015-03-06 12:00:00,22.39,22.4,22.37,22.38,42600.0,22.39,22.4,22.37,22.38,42600.0
2015-03-06 12:10:00,22.38,22.39,22.34,22.34,18600.0,22.38,22.39,22.34,22.34,18600.0
2015-03-06 12:20:00,22.34,22.35,22.32,22.34,22200.0,22.34,22.35,22.32,22.34,22200.0
2015-03-06 12:30:00,22.33,22.35,22.32,22.33,25800.0,22.33,22.35,22.32,22.33,25800.0
2015-03-06 12:40:00,22.33,22.36,22.32,22.33,76800.0,22.33,22.36,22.32,22.33,76800.0
2015-03-06 12:50:00,22.33,22.33,22.29,22.31,24600.0,22.33,22.33,22.29,22.31,24600.0
2015-03-06 13:00:00,22.31,22.33,22.3,22.32,30600.0,22.31,22.33,22.3,22.32,30600.0
2015-03-06 13:10:00,22.29,22.33,22.28,22.3,39600.0,22.29,22.33,22.28,22.3,39600.0
2015-03-06 13:20:00,22.29,22.31,22.26,22.31,36600.0,22.29,22.31,22.26,22.31,36600.0
2015-03-06 13:30:00,22.32,22.33,22.28,22.29,42600.0,22.32,22.33,22.28,22.29,42600.0
2015-03-06 13:40:00,22.28,22.28,22.25,22.27,51000.0,22.28,22.28,22.25,22.27,51000.0
2015-03-06 13:50:00,22.28,22.31,22.28,22.29,21000.0,22.28,22.31,22.28,22.29,21000.0
2015-03-06 14:00:00,22.28,22.29,22.25,22.28,49800.0,22.28,22.29,22.25,22.28,49800.0
2015-03-06 14:10:00,22.27,22.29,22.26,22.27,43800.0,22.27,22.29,22.26,22.27,43800.0
2015-03-06 14:20:00,22.27,22.27,22.19,22.2,213000.0,22.27,22.27,22.19,22.2,213000.0
2015-03-06 14:30:00,22.2,22.21,22.12,22.12,505200.0,22.2,22.21,22.12,22.12,505200.0
2015-03-06 14:40:00,22.13,22.14,22.1,22.13,47400.0,22.13,22.14,22.1,22.13,47400.0
2015-03-06 14:50:00,22.14,22.17,22.14,22.16,42000.0,22.14,22.17,22.14,22.16,42000.0
2015-03-06 15:00:00,22.15,22.24,22.15,22.19,325800.0,22.15,22.24,22.15,22.19,325800.0
2015-03-06 15:10:00,22.19,22.19,22.16,22.16,41400.0,22.19,22.19,22.16,22.16,41400.0
2015-03-06 15:20:00,22.17,22.17,22.11,22.14,93600.0,22.17,22.17,22.11,22.14,93600.0
2015-03-06 15:30:00,22.13,22.17,22.13,22.16,208200.0,22.13,22.17,22.13,22.16,208200.0
2015-03-06 15:40:00,22.15,22.16,22.13,22.16,153600.0,22.15,22.16,22.13,22.16,153600.0
2015-03-06 15:50:00,22.16,22.17,22.14,22.16,408000.0,22.16,22.17,22.14,22.16,408000.0
2015-03-09 09:30:00,22.24,22.29,22.19,22.24,120600.0,22.24,22.29,22.19,22.24,120600.0
2015-03-09 09:40:00,22.25,22.32,22.19,22.24,128400.0,22.25,22.32,22.19,22.24,128400.0
2015-03-09 09:50:00,22.24,22.32,22.22,22.25,159000.0,22.24,22.32,22.22,22.25,159000.0
2015-03-09 10:00:00,22.23,22.24,22.18,22.2,103200.0,22.23,22.24,22.18,22.2,103200.0
2015-03-09 10:10:00,22.19,22.22,22.16,22.16,142200.0,22.19,22.22,22.16,22.16,142200.0
2015-03-09 10:20:00,22.15,22.19,22.13,22.16,55800.0,22.15,22.19,22.13,22.16,55800.0
2015-03-09 10:30:00,22.16,22.23,22.16,22.2,203400.0,22.16,22.23,22.16,22.2,203400.0
2015-03-09 10:40:00,22.19,22.19,22.14,22.14,54000.0,22.19,22.19,22.14,22.14,54000.0
2015-03-09 10:50:00,22.15,22.16,22.12,22.13,52200.0,22.15,22.16,22.12,22.13,52200.0
2015-03-09 11:00:00,22.13,22.17,22.09,22.1,192000.0,22.13,22.17,22.09,22.1,192000.0
2015-03-09 11:10:00,22.1,22.18,22.09,22.11,310200.0,22.1,22.18,22.09,22.11,310200.0
2015-03-09 11:20:00,22.1,22.15,22.07,22.14,294600.0,22.1,22.15,22.07,22.14,294600.0
2015-03-09 11:30:00,22.16,22.16,22.08,22.08,286800.0,22.16,22.16,22.08,22.08,286800.0
2015-03-09 11:40:00,22.09,22.23,22.08,22.22,303000.0,22.09,22.23,22.08,22.22,303000.0
2015-03-09 11:50:00,22.22,22.25,22.18,22.25,88800.0,22.22,22.25,22.18,22.25,88800.0
2015-03-09 12:00:00,22.25,22.3,22.23,22.29,68400.0,22.25,22.3,22.23,22.29,68400.0
2015-03-09 12:10:00,22.28,22.29,22.25,22.28,55200.0,22.28,22.29,22.25,22.28,55200.0
2015-03-09 12:20:00,22.29,22.33,22.29,22.33,70800.0,22.29,22.33,22.29,22.33,70800.0
2015-03-09 12:30:00,22.33,22.33,22.22,22.22,289800.0,22.33,22.33,22.22,22.22,289800.0
2015-03-09 12:40:00,22.22,22.23,22.16,22.17,804000.0,22.22,22.23,22.16,22.17,804000.0
2015-03-09 12:50:00,22.17,22.28,22.16,22.25,269400.0,22.17,22.28,22.16,22.25,269400.0
2015-03-09 13:00:00,22.25,22.3,22.23,22.28,87600.0,22.25,22.3,22.23,22.28,87600.0
2015-03-09 13:10:00,22.28,22.31,22.16,22.18,496200.0,22.28,22.31,22.16,22.18,496200.0
2015-03-09 13:20:00,22.18,22.19,22.15,22.16,282600.0,22.18,22.19,22.15,22.16,282600.0
2015-03-09 13:30:00,22.15,22.18,22.15,22.17,116400.0,22.15,22.18,22.15,22.17,116400.0
2015-03-09 13:40:00,22.17,22.18,22.16,22.17,345600.0,22.17,22.18,22.16,22.17,345600.0
2015-03-09 13:50:00,22.17,22.27,22.16,22.27,225000.0,22.17,22.27,22.16,22.27,225000.0
2015-03-09 14:00:00,22.28,22.33,22.26,22.33,201000.0,22.28,22.33,22.26,22.33,201000.0
2015-03-09 14:10:00,22.32,22.41,22.32,22.37,184800.0,22.32,22.41,22.32,22.37,184800.0
2015-03-09 14:20:00,22.37,22.38,22.2,22.31,1294800.0,22.37,22.38,22.2,22.31,1294800.0
2015-03-09 14:30:00,22.31,22.36,22.18,22.2,1132800.0,22.31,22.36,22.18,22.2,1132800.0
2015-03-09 14:40:00,22.19,22.27,22.17,22.22,333000.0,22.19,22.27,22.17,22.22,333000.0
2015-03-09 14:50:00,22.22,22.25,22.18,22.25,114600.0,22.22,22.25,22.18,22.25,114600.0
2015-03-09 15:00:00,22.25,22.31,22.25,22.29,195600.0,22.25,22.31,22.25,22.29,195600.0
2015-03-09 15:10:00,22.3,22.3,22.23,22.29,255600.0,22.3,22.3,22.23,22.29,255600.0
2015-03-09 15:20:00,22.29,22.31,22.24,22.29,209400.0,22.29,22.31,22.24,22.29,209400.0
2015-03-09 15:30:00,22.28,22.33,22.28,22.31,195000.0,22.28,22.33,22.28,22.31,195000.0
2015-03-09 15:40:00,22.32,22.35,22.3,22.33,296400.0,22.32,22.35,22.3,22.33,296400.0
2015-03-09 15:50:00,22.34,22.34,22.31,22.32,315000.0,22.34,22.34,22.31,22.32,315000.0
2015-03-10 09:30:00,22.15,22.25,22.03,22.08,177000.0,22.15,22.25,22.03,22.08,177000.0
2015-03-10 09:40:00,22.1,22.1,22.0,22.02,75600.0,22.1,22.1,22.0,22.02,75600.0
2015-03-10 09:50:00,22.0,22.21,22.0,22.16,123000.0,22.0,22.21,22.0,22.16,123000.0
2015-03-10 10:00:00,22.16,22.18,22.11,22.14,85800.0,22.16,22.18,22.11,22.14,85800.0
2015-03-10 10:10:00,22.15,22.21,22.11,22.19,169200.0,22.15,22.21,22.11,22.19,169200.0
2015-03-10 10:20:00,22.22,22.31,22.22,22.31,66000.0,22.22,22.31,22.22,22.31,66000.0
2015-03-10 10:30:00,22.3,22.3,22.23,22.26,208200.0,22.3,22.3,22.23,22.26,208200.0
2015-03-10 10:40:00,22.25,22.26,22.22,22.25,57600.0,22.25,22.26,22.22,22.25,57600.0
2015-03-10 10:50:00,22.26,22.26,22.24,22.25,100800.0,22.26,22.26,22.24,22.25,100800.0
2015-03-10 11:00:00,22.24,22.27,22.24,22.25,216000.0,22.24,22.27,22.24,22.25,216000.0
2015-03-10 11:10:00,22.25,22.27,22.23,22.25,119400.0,22.25,22.27,22.23,22.25,119400.0
2015-03-10 11:20:00,22.26,22.27,22.25,22.25,66000.0,22.26,22.27,22.25,22.25,66000.0
2015-03-10 11:30:00,22.25,22.25,22.21,22.22,62400.0,22.25,22.25,22.21,22.22,62400.0
2015-03-10 11:40:00,22.23,22.26,22.21,22.22,83400.0,22.23,22.26,22.21,22.22,83400.0
2015-03-10 11:50:00,22.22,22.22,22.19,22.19,49200.0,22.22,22.22,22.19,22.19,49200.0
2015-03-10 12:00:00,22.19,22.24,22.18,22.22,159000.0,22.19,22.24,22.18,22.22,159000.0
2015-03-10 12:10:00,22.23,22.25,22.21,22.22,45600.0,22.23,22.25,22.21,22.22,45600.0
2015-03-10 12:20:00,22.21,22.21,22.17,22.2,48600.0,22.21,22.21,22.17,22.2,48600.0
2015-03-10 12:30:00,22.19,22.21,22.18,22.21,41400.0,22.19,22.21,22.18,22.21,41400.0
2015-03-10 12:40:00,22.2,22.21,22.16,22.19,51000.0,22.2,22.21,22.16,22.19,51000.0
2015-03-10 12:50:00,22.18,22.19,22.17,22.17,55800.0,22.18,22.19,22.17,22.17,55800.0
2015-03-10 13:00:00,22.18,22.21,22.17,22.19,30000.0,22.18,22.21,22.17,22.19,30000.0
2015-03-10 13:10:00,22.19,22.19,22.16,22.19,31800.0,22.19,22.19,22.16,22.19,31800.0
2015-03-10 13:20:00,22.19,22.24,22.19,22.22,38400.0,22.19,22.24,22.19,22.22,38400.0
2015-03-10 13:30:00,22.21,22.24,22.19,22.19,91200.0,22.21,22.24,22.19,22.19,91200.0
2015-03-10 13:40:00,22.19,22.25,22.18,22.24,101400.0,22.19,22.25,22.18,22.24,101400.0
2015-03-10 13:50:00,22.24,22.24,22.22,22.23,114000.0,22.24,22.24,22.22,22.23,114000.0
2015-03-10 14:00:00,22.24,22.27,22.23,22.24,213000.0,22.24,22.27,22.23,22.24,213000.0
2015-03-10 14:10:00,22.25,22.25,22.17,22.18,68400.0,22.25,22.25,22.17,22.18,68400.0
2015-03-10 14:20:00,22.17,22.17,22.15,22.15,38400.0,22.17,22.17,22.15,22.15,38400.0
2015-03-10 14:30:00,22.15,22.18,22.15,22.15,72600.0,22.15,22.18,22.15,22.15,72600.0
2015-03-10 14:40:00,22.15,22.18,22.13,22.15,121800.0,22.15,22.18,22.13,22.15,121800.0
2015-03-10 14:50:00,22.14,22.16,22.12,22.12,52800.0,22.14,22.16,22.12,22.12,52800.0
2015-03-10 15:00:00,22.12,22.18,22.11,22.17,131400.0,22.12,22.18,22.11,22.17,131400.0
2015-03-10 15:10:00,22.18,22.2,22.14,22.19,70200.0,22.18,22.2,22.14,22.19,70200.0
2015-03-10 15:20:00,22.21,22.23,22.21,22.22,83400.0,22.21,22.23,22.21,22.22,83400.0
2015-03-10 15:30:00,22.22,22.29,22.19,22.29,135000.0,22.22,22.29,22.19,22.29,135000.0
2015-03-10 15:40:00,22.28,22.31,22.27,22.31,277200.0,22.28,22.31,22.27,22.31,277200.0
2015-03-10 15:50:00,22.31,22.31,22.27,22.27,628800.0,22.31,22.31,22.27,22.27,628800.0
2015-03-11 09:30:00,22.33,22.39,22.28,22.34,220200.0,22.33,22.39,22.28,22.34,220200.0
2015-03-11 09:40:00,22.35,22.49,22.35,22.49,220800.0,22.35,22.49,22.35,22.49,220800.0
2015-03-11 09:50:00,22.48,22.67,22.48,22.61,235200.0,22.48,22.67,22.48,22.61,235200.0
2015-03-11 10:00:00,22.62,22.64,22.57,22.6,162000.0,22.62,22.64,22.57,22.6,162000.0
2015-03-11 10:10:00,22.59,22.59,22.48,22.53,102600.0,22.59,22.59,22.48,22.53,102600.0
2015-03-11 10:20:00,22.54,22.56,22.52,22.56,85200.0,22.54,22.56,22.52,22.56,85200.0
2015-03-11 10:30:00,22.56,22.58,22.53,22.54,61200.0,22.56,22.58,22.53,22.54,61200.0
2015-03-11 10:40:00,22.54,22.54,22.44,22.45,85200.0,22.54,22.54,22.44,22.45,85200.0
2015-03-11 10:50:00,22.45,22.51,22.45,22.49,42000.0,22.45,22.51,22.45,22.49,42000.0
2015-03-11 11:00:00,22.49,22.5,22.47,22.47,71400.0,22.49,22.5,22.47,22.47,71400.0
2015-03-11 11:10:00,22.47,22.54,22.47,22.54,42000.0,22.47,22.54,22.47,22.54,42000.0
2015-03-11 11:20:00,22.54,22.57,22.53,22.56,43200.0,22.54,22.57,22.53,22.56,43200.0
2015-03-11 11:30:00,22.56,22.57,22.5,22.5,43200.0,22.56,22.57,22.5,22.5,43200.0
2015-03-11 11:40:00,22.5,22.53,22.5,22.5,99000.0,22.5,22.53,22.5,22.5,99000.0
2015-03-11 11:50:00,22.5,22.5,22.47,22.49,35400.0,22.5,22.5,22.47,22.49,35400.0
2015-03-11 12:00:00,22.49,22.49,22.43,22.44,44400.0,22.49,22.49,22.43,22.44,44400.0
2015-03-11 12:10:00,22.43,22.52,22.43,22.49,48000.0,22.43,22.52,22.43,22.49,48000.0
2015-03-11 12:20:00,22.5,22.5,22.47,22.5,55800.0,22.5,22.5,22.47,22.5,55800.0
2015-03-11 12:30:00,22.5,22.51,22.48,22.5,126600.0,22.5,22.51,22.48,22.5,126600.0
2015-03-11 12:40:00,22.5,22.51,22.48,22.49,132000.0,22.5,22.51,22.48,22.49,132000.0
2015-03-11 12:50:00,22.5,22.51,22.49,22.49,68400.0,22.5,22.51,22.49,22.49,68400.0
2015-03-11 13:00:00,22.5,22.51,22.49,22.5,62400.0,22.5,22.51,22.49,22.5,62400.0
2015-03-11 13:10:00,22.5,22.5,22.5,22.5,85200.0,22.5,22.5,22.5,22.5,85200.0
2015-03-11 13:20:00,22.5,22.5,22.49,22.49,105600.0,22.5,22.5,22.49,22.49,105600.0
2015-03-11 13:30:00,22.49,22.51,22.48,22.5,67200.0,22.49,22.51,22.48,22.5,67200.0
2015-03-11 13:40:00,22.5,22.5,22.48,22.49,133800.0,22.5,22.5,22.48,22.49,133800.0
2015-03-11 13:50:00,22.49,22.5,22.49,22.5,111000.0,22.49,22.5,22.49,22.5,111000.0
2015-03-11 14:00:00,22.5,22.5,22.5,22.5,181200.0,22.5,22.5,22.5,22.5,181200.0
2015-03-11 14:10:00,22.5,22.58,22.49,22.5,552600.0,22.5,22.58,22.49,22.5,552600.0
2015-03-11 14:20:00,22.5,22.5,22.49,22.5,128400.0,22.5,22.5,22.49,22.5,128400.0
2015-03-11 14:30:00,22.5,22.5,22.48,22.5,105000.0,22.5,22.5,22.48,22.5,105000.0
2015-03-11 14:40:00,22.49,22.5,22.48,22.5,93000.0,22.49,22.5,22.48,22.5,93000.0
2015-03-11 14:50:00,22.5,22.51,22.5,22.5,107400.0,22.5,22.51,22.5,22.5,107400.0
2015-03-11 15:00:00,22.5,22.51,22.49,22.5,220800.0,22.5,22.51,22.49,22.5,220800.0
2015-03-11 15:10:00,22.5,22.5,22.47,22.48,170400.0,22.5,22.5,22.47,22.48,170400.0
2015-03-11 15:20:00,22.49,22.49,22.46,22.47,102600.0,22.49,22.49,22.46,22.47,102600.0
2015-03-11 15:30:00,22.47,22.47,22.44,22.47,109800.0,22.47,22.47,22.44,22.47,109800.0
2015-03-11 15:40:00,22.46,22.48,22.44,22.45,124800.0,22.46,22.48,22.44,22.45,124800.0
2015-03-11 15:50:00,22.44,22.48,22.44,22.46,176400.0,22.44,22.48,22.44,22.46,176400.0
2015-03-12 09:30:00,22.51,22.6,22.48,22.5,514200.0,22.51,22.6,22.48,22.5,514200.0
2015-03-12 09:40:00,22.53,22.53,22.47,22.5,132600.0,22.53,22.53,22.47,22.5,132600.0
2015-03-12 09:50:00,22.49,22.51,22.47,22.5,88800.0,22.49,22.51,22.47,22.5,88800.0
2015-03-12 10:00:00,22.5,22.54,22.45,22.49,250800.0,22.5,22.54,22.45,22.49,250800.0
2015-03-12 10:10:00,22.5,22.51,22.48,22.5,175200.0,22.5,22.51,22.48,22.5,175200.0
2015-03-12 10:20:00,22.5,22.51,22.48,22.5,198600.0,22.5,22.51,22.48,22.5,198600.0
2015-03-12 10:30:00,22.5,22.56,22.5,22.56,183000.0,22.5,22.56,22.5,22.56,183000.0
2015-03-12 10:40:00,22.57,22.63,22.57,22.63,198000.0,22.57,22.63,22.57,22.63,198000.0
2015-03-12 10:50:00,22.62,22.66,22.62,22.66,84600.0,22.62,22.66,22.62,22.66,84600.0
2015-03-12 11:00:00,22.65,22.71,22.65,22.71,157200.0,22.65,22.71,22.65,22.71,157200.0
2015-03-12 11:10:00,22.69,22.72,22.68,22.71,87600.0,22.69,22.72,22.68,22.71,87600.0
2015-03-12 11:20:00,22.71,22.76,22.71,22.76,78600.0,22.71,22.76,22.71,22.76,78600.0
2015-03-12 11:30:00,22.76,22.76,22.71,22.71,75000.0,22.76,22.76,22.71,22.71,75000.0
2015-03-12 11:40:00,22.72,22.75,22.71,22.75,42600.0,22.72,22.75,22.71,22.75,42600.0
2015-03-12 11:50:00,22.75,22.76,22.7,22.71,55800.0,22.75,22.76,22.7,22.71,55800.0
2015-03-12 12:00:00,22.7,22.74,22.7,22.73,34200.0,22.7,22.74,22.7,22.73,34200.0
2015-03-12 12:10:00,22.73,22.75,22.72,22.75,59400.0,22.73,22.75,22.72,22.75,59400.0
2015-03-12 12:20:00,22.74,22.76,22.71,22.73,127800.0,22.74,22.76,22.71,22.73,127800.0
2015-03-12 12:30:00,22.73,22.74,22.71,22.72,105000.0,22.73,22.74,22.71,22.72,105000.0
2015-03-12 12:40:00,22.72,22.73,22.71,22.73,129000.0,22.72,22.73,22.71,22.73,129000.0
2015-03-12 12:50:00,22.72,22.73,22.71,22.72,75600.0,22.72,22.73,22.71,22.72,75600.0
2015-03-12 13:00:00,22.72,22.73,22.71,22.71,178200.0,22.72,22.73,22.71,22.71,178200.0
2015-03-12 13:10:00,22.71,22.73,22.7,22.72,129000.0,22.71,22.73,22.7,22.72,129000.0
2015-03-12 13:20:00,22.72,22.73,22.71,22.72,111000.0,22.72,22.73,22.71,22.72,111000.0
2015-03-12 13:30:00,22.72,22.73,22.71,22.72,90600.0,22.72,22.73,22.71,22.72,90600.0
2015-03-12 13:40:00,22.72,22.73,22.72,22.72,159000.0,22.72,22.73,22.72,22.72,159000.0
2015-03-12 13:50:00,22.72,22.78,22.71,22.77,357000.0,22.72,22.78,22.71,22.77,357000.0
2015-03-12 14:00:00,22.77,22.83,22.77,22.82,100800.0,22.77,22.83,22.77,22.82,100800.0
2015-03-12 14:10:00,22.82,22.82,22.79,22.79,49800.0,22.82,22.82,22.79,22.79,49800.0
2015-03-12 14:20:00,22.79,22.79,22.76,22.79,66000.0,22.79,22.79,22.76,22.79,66000.0
2015-03-12 14:30:00,22.79,22.8,22.73,22.74,134400.0,22.79,22.8,22.73,22.74,134400.0
2015-03-12 14:40:00,22.73,22.83,22.73,22.82,56400.0,22.73,22.83,22.73,22.82,56400.0
2015-03-12 14:50:00,22.82,22.88,22.82,22.87,153000.0,22.82,22.88,22.82,22.87,153000.0
2015-03-12 15:00:00,22.88,22.9,22.83,22.83,576600.0,22.88,22.9,22.83,22.83,576600.0
2015-03-12 15:10:00,22.83,22.84,22.83,22.83,130800.0,22.83,22.84,22.83,22.83,130800.0
2015-03-12 15:20:00,22.82,22.84,22.82,22.83,114600.0,22.82,22.84,22.82,22.83,114600.0
2015-03-12 15:30:00,22.83,22.84,22.81,22.83,145800.0,22.83,22.84,22.81,22.83,145800.0
2015-03-12 15:40:00,22.83,22.84,22.83,22.83,214200.0,22.83,22.84,22.83,22.83,214200.0
2015-03-12 15:50:00,22.83,22.84,22.83,22.83,342600.0,22.83,22.84,22.83,22.83,342600.0
2015-03-13 09:30:00,22.81,22.87,22.81,22.83,168600.0,22.81,22.87,22.81,22.83,168600.0
2015-03-13 09:40:00,22.84,22.89,22.8,22.87,324600.0,22.84,22.89,22.8,22.87,324600.0
2015-03-13 09:50:00,22.87,22.87,22.82,22.82,195000.0,22.87,22.87,22.82,22.82,195000.0
2015-03-13 10:00:00,22.82,22.83,22.73,22.79,183600.0,22.82,22.83,22.73,22.79,183600.0
2015-03-13 10:10:00,22.79,22.84,22.79,22.83,147000.0,22.79,22.84,22.79,22.83,147000.0
2015-03-13 10:20:00,22.83,22.83,22.79,22.79,41400.0,22.83,22.83,22.79,22.79,41400.0
2015-03-13 10:30:00,22.79,22.82,22.77,22.8,93000.0,22.79,22.82,22.77,22.8,93000.0
2015-03-13 10:40:00,22.83,22.83,22.75,22.75,36600.0,22.83,22.83,22.75,22.75,36600.0
2015-03-13 10:50:00,22.76,22.78,22.74,22.75,134400.0,22.76,22.78,22.74,22.75,134400.0
2015-03-13 11:00:00,22.75,22.81,22.75,22.81,115200.0,22.75,22.81,22.75,22.81,115200.0
2015-03-13 11:10:00,22.81,22.83,22.78,22.78,134400.0,22.81,22.83,22.78,22.78,134400.0
2015-03-13 11:20:00,22.77,22.79,22.68,22.68,42000.0,22.77,22.79,22.68,22.68,42000.0
2015-03-13 11:30:00,22.68,22.69,22.64,22.67,46800.0,22.68,22.69,22.64,22.67,46800.0
2015-03-13 11:40:00,22.68,22.7,22.64,22.68,69000.0,22.68,22.7,22.64,22.68,69000.0
2015-03-13 11:50:00,22.68,22.71,22.66,22.66,105000.0,22.68,22.71,22.66,22.66,105000.0
2015-03-13 12:00:00,22.66,22.67,22.6,22.65,102600.0,22.66,22.67,22.6,22.65,102600.0
2015-03-13 12:10:00,22.65,22.66,22.61,22.61,51000.0,22.65,22.66,22.61,22.61,51000.0
2015-03-13 12:20:00,22.61,22.63,22.61,22.61,27600.0,22.61,22.63,22.61,22.61,27600.0
2015-03-13 12:30:00,22.62,22.65,22.61,22.64,47400.0,22.62,22.65,22.61,22.64,47400.0
2015-03-13 12:40:00,22.64,22.66,22.62,22.62,48600.0,22.64,22.66,22.62,22.62,48600.0
2015-03-13 12:50:00,22.64,22.64,22.59,22.62,33600.0,22.64,22.64,22.59,22.62,33600.0
2015-03-13 13:00:00,22.61,22.61,22.55,22.55,205800.0,22.61,22.61,22.55,22.55,205800.0
2015-03-13 13:10:00,22.55,22.55,22.49,22.5,120000.0,22.55,22.55,22.49,22.5,120000.0
2015-03-13 13:20:00,22.5,22.5,22.47,22.48,126600.0,22.5,22.5,22.47,22.48,126600.0
2015-03-13 13:30:00,22.47,22.47,22.4,22.4,459600.0,22.47,22.47,22.4,22.4,459600.0
2015-03-13 13:40:00,22.42,22.5,22.42,22.5,36000.0,22.42,22.5,22.42,22.5,36000.0
2015-03-13 13:50:00,22.5,22.54,22.5,22.52,37200.0,22.5,22.54,22.5,22.52,37200.0
2015-03-13 14:00:00,22.53,22.53,22.5,22.5,40200.0,22.53,22.53,22.5,22.5,40200.0
2015-03-13 14:10:00,22.5,22.53,22.49,22.52,65400.0,22.5,22.53,22.49,22.52,65400.0
2015-03-13 14:20:00,22.52,22.53,22.48,22.48,111000.0,22.52,22.53,22.48,22.48,111000.0
2015-03-13 14:30:00,22.49,22.5,22.44,22.45,46800.0,22.49,22.5,22.44,22.45,46800.0
2015-03-13 14:40:00,22.44,22.46,22.42,22.45,56400.0,22.44,22.46,22.42,22.45,56400.0
2015-03-13 14:50:00,22.46,22.51,22.46,22.51,64200.0,22.46,22.51,22.46,22.51,64200.0
2015-03-13 15:00:00,22.51,22.51,22.48,22.49,95400.0,22.51,22.51,22.48,22.49,95400.0
2015-03-13 15:10:00,22.49,22.54,22.49,22.52,123600.0,22.49,22.54,22.49,22.52,123600.0
2015-03-13 15:20:00,22.51,22.54,22.5,22.54,115200.0,22.51,22.54,22.5,22.54,115200.0
2015-03-13 15:30:00,22.55,22.57,22.52,22.52,246600.0,22.55,22.57,22.52,22.52,246600.0
2015-03-13 15:40:00,22.53,22.54,22.5,22.52,187200.0,22.53,22.54,22.5,22.52,187200.0
2015-03-13 15:50:00,22.53,22.57,22.53,22.55,843000.0,22.53,22.57,22.53,22.55,843000.0
2015-03-16 09:30:00,22.83,24.0,22.83,23.98,1454400.0,22.83,24.0,22.83,23.98,1454400.0
2015-03-16 09:40:00,23.96,24.05,23.55,23.75,912600.0,23.96,24.05,23.55,23.75,912600.0
2015-03-16 09:50:00,23.76,24.12,23.75,24.11,540600.0,23.76,24.12,23.75,24.11,540600.0
2015-03-16 10:00:00,24.09,24.16,23.98,24.13,558000.0,24.09,24.16,23.98,24.13,558000.0
2015-03-16 10:10:00,24.13,24.24,24.07,24.09,568800.0,24.13,24.24,24.07,24.09,568800.0
2015-03-16 10:20:00,24.1,24.29,24.04,24.27,424200.0,24.1,24.29,24.04,24.27,424200.0
2015-03-16 10:30:00,24.27,24.4,24.25,24.38,514200.0,24.27,24.4,24.25,24.38,514200.0
2015-03-16 10:40:00,24.38,24.41,24.32,24.32,282000.0,24.38,24.41,24.32,24.32,282000.0
2015-03-16 10:50:00,24.31,24.41,24.25,24.37,198000.0,24.31,24.41,24.25,24.37,198000.0
2015-03-16 11:00:00,24.39,24.44,24.17,24.18,312000.0,24.39,24.44,24.17,24.18,312000.0
2015-03-16 11:10:00,24.18,24.29,24.17,24.27,126000.0,24.18,24.29,24.17,24.27,126000.0
2015-03-16 11:20:00,24.26,24.37,24.25,24.37,240600.0,24.26,24.37,24.25,24.37,240600.0
2015-03-16 11:30:00,24.38,24.38,24.24,24.26,160800.0,24.38,24.38,24.24,24.26,160800.0
2015-03-16 11:40:00,24.26,24.27,24.2,24.26,200400.0,24.26,24.27,24.2,24.26,200400.0
2015-03-16 11:50:00,24.27,24.32,24.26,24.29,100200.0,24.27,24.32,24.26,24.29,100200.0
2015-03-16 12:00:00,24.29,24.33,24.29,24.31,55800.0,24.29,24.33,24.29,24.31,55800.0
2015-03-16 12:10:00,24.3,24.47,24.3,24.42,464400.0,24.3,24.47,24.3,24.42,464400.0
2015-03-16 12:20:00,24.42,24.53,24.42,24.44,217200.0,24.42,24.53,24.42,24.44,217200.0
2015-03-16 12:30:00,24.44,24.44,24.36,24.42,111000.0,24.44,24.44,24.36,24.42,111000.0
2015-03-16 12:40:00,24.42,24.45,24.37,24.38,177600.0,24.42,24.45,24.37,24.38,177600.0
2015-03-16 12:50:00,24.38,24.57,24.38,24.52,348000.0,24.38,24.57,24.38,24.52,348000.0
2015-03-16 13:00:00,24.53,24.6,24.5,24.55,228000.0,24.53,24.6,24.5,24.55,228000.0
2015-03-16 13:10:00,24.55,24.66,24.52,24.61,295200.0,24.55,24.66,24.52,24.61,295200.0
2015-03-16 13:20:00,24.61,24.69,24.59,24.59,303000.0,24.61,24.69,24.59,24.59,303000.0
2015-03-16 13:30:00,24.6,24.61,24.56,24.58,199800.0,24.6,24.61,24.56,24.58,199800.0
2015-03-16 13:40:00,24.58,24.68,24.57,24.68,207000.0,24.58,24.68,24.57,24.68,207000.0
2015-03-16 13:50:00,24.67,24.78,24.66,24.77,327600.0,24.67,24.78,24.66,24.77,327600.0
2015-03-16 14:00:00,24.76,24.9,24.75,24.87,625800.0,24.76,24.9,24.75,24.87,625800.0
2015-03-16 14:10:00,24.87,24.89,24.8,24.85,343200.0,24.87,24.89,24.8,24.85,343200.0
2015-03-16 14:20:00,24.85,24.93,24.81,24.92,334200.0,24.85,24.93,24.81,24.92,334200.0
2015-03-16 14:30:00,24.91,24.95,24.86,24.92,330000.0,24.91,24.95,24.86,24.92,330000.0
2015-03-16 14:40:00,24.92,24.92,24.77,24.82,361800.0,24.92,24.92,24.77,24.82,361800.0
2015-03-16 14:50:00,24.82,24.85,24.76,24.79,306000.0,24.82,24.85,24.76,24.79,306000.0
2015-03-16 15:00:00,24.8,24.83,24.77,24.78,239400.0,24.8,24.83,24.77,24.78,239400.0
2015-03-16 15:10:00,24.77,24.81,24.71,24.71,269400.0,24.77,24.81,24.71,24.71,269400.0
2015-03-16 15:20:00,24.72,24.72,24.61,24.63,401400.0,24.72,24.72,24.61,24.63,401400.0
2015-03-16 15:30:00,24.64,24.67,24.56,24.56,495600.0,24.64,24.67,24.56,24.56,495600.0
2015-03-16 15:40:00,24.56,24.68,24.53,24.68,655800.0,24.56,24.68,24.53,24.68,655800.0
2015-03-16 15:50:00,24.69,24.79,24.67,24.77,822000.0,24.69,24.79,24.67,24.77,822000.0
2015-03-17 09:30:00,24.58,24.75,24.58,24.68,287400.0,24.58,24.75,24.58,24.68,287400.0
2015-03-17 09:40:00,24.67,24.76,24.61,24.72,202200.0,24.67,24.76,24.61,24.72,202200.0
2015-03-17 09:50:00,24.71,24.71,24.61,24.64,159600.0,24.71,24.71,24.61,24.64,159600.0
2015-03-17 10:00:00,24.65,24.65,24.52,24.58,216600.0,24.65,24.65,24.52,24.58,216600.0
2015-03-17 10:10:00,24.58,24.61,24.53,24.57,213600.0,24.58,24.61,24.53,24.57,213600.0
2015-03-17 10:20:00,24.58,24.61,24.57,24.61,94800.0,24.58,24.61,24.57,24.61,94800.0
2015-03-17 10:30:00,24.6,24.62,24.51,24.52,244800.0,24.6,24.62,24.51,24.52,244800.0
2015-03-17 10:40:00,24.53,24.62,24.52,24.61,204000.0,24.53,24.62,24.52,24.61,204000.0
2015-03-17 10:50:00,24.59,24.6,24.55,24.56,95400.0,24.59,24.6,24.55,24.56,95400.0
2015-03-17 11:00:00,24.56,24.56,24.43,24.52,243000.0,24.56,24.56,24.43,24.52,243000.0
2015-03-17 11:10:00,24.52,24.53,24.46,24.48,160200.0,24.52,24.53,24.46,24.48,160200.0
2015-03-17 11:20:00,24.47,24.47,24.42,24.44,95400.0,24.47,24.47,24.42,24.44,95400.0
2015-03-17 11:30:00,24.44,24.51,24.43,24.49,151800.0,24.44,24.51,24.43,24.49,151800.0
2015-03-17 11:40:00,24.49,24.5,24.44,24.46,88800.0,24.49,24.5,24.44,24.46,88800.0
2015-03-17 11:50:00,24.45,24.49,24.43,24.49,65400.0,24.45,24.49,24.43,24.49,65400.0
2015-03-17 12:00:00,24.48,24.53,24.47,24.5,73200.0,24.48,24.53,24.47,24.5,73200.0
2015-03-17 12:10:00,24.5,24.59,24.49,24.57,282600.0,24.5,24.59,24.49,24.57,282600.0
2015-03-17 12:20:00,24.56,24.62,24.56,24.59,101400.0,24.56,24.62,24.56,24.59,101400.0
2015-03-17 12:30:00,24.59,24.59,24.57,24.57,43800.0,24.59,24.59,24.57,24.57,43800.0
2015-03-17 12:40:00,24.57,24.61,24.57,24.61,92400.0,24.57,24.61,24.57,24.61,92400.0
2015-03-17 12:50:00,24.61,24.61,24.58,24.61,82200.0,24.61,24.61,24.58,24.61,82200.0
2015-03-17 13:00:00,24.62,24.62,24.57,24.59,52200.0,24.62,24.62,24.57,24.59,52200.0
2015-03-17 13:10:00,24.58,24.63,24.58,24.62,73800.0,24.58,24.63,24.58,24.62,73800.0
2015-03-17 13:20:00,24.62,24.65,24.62,24.65,105600.0,24.62,24.65,24.62,24.65,105600.0
2015-03-17 13:30:00,24.64,24.65,24.61,24.61,94200.0,24.64,24.65,24.61,24.61,94200.0
2015-03-17 13:40:00,24.61,24.61,24.59,24.61,46800.0,24.61,24.61,24.59,24.61,46800.0
2015-03-17 13:50:00,24.62,24.66,24.62,24.66,99600.0,24.62,24.66,24.62,24.66,99600.0
2015-03-17 14:00:00,24.66,24.69,24.65,24.68,186000.0,24.66,24.69,24.65,24.68,186000.0
2015-03-17 14:10:00,24.69,24.72,24.69,24.7,126000.0,24.69,24.72,24.69,24.7,126000.0
2015-03-17 14:20:00,24.7,24.72,24.7,24.72,43800.0,24.7,24.72,24.7,24.72,43800.0
2015-03-17 14:30:00,24.72,24.72,24.68,24.72,105600.0,24.72,24.72,24.68,24.72,105600.0
2015-03-17 14:40:00,24.71,24.72,24.69,24.71,66000.0,24.71,24.72,24.69,24.71,66000.0
2015-03-17 14:50:00,24.7,24.72,24.68,24.72,90000.0,24.7,24.72,24.68,24.72,90000.0
2015-03-17 15:00:00,24.72,24.77,24.72,24.76,102000.0,24.72,24.77,24.72,24.76,102000.0
2015-03-17 15:10:00,24.76,24.79,24.74,24.75,196800.0,24.76,24.79,24.74,24.75,196800.0
2015-03-17 15:20:00,24.75,24.77,24.73,24.75,154800.0,24.75,24.77,24.73,24.75,154800.0
2015-03-17 15:30:00,24.75,24.76,24.73,24.75,142800.0,24.75,24.76,24.73,24.75,142800.0
2015-03-17 15:40:00,24.75,24.77,24.73,24.74,196800.0,24.75,24.77,24.73,24.74,196800.0
2015-03-17 15:50:00,24.74,24.74,24.67,24.68,297000.0,24.74,24.74,24.67,24.68,297000.0
2015-03-18 09:30:00,24.67,24.76,24.63,24.71,135000.0,24.67,24.76,24.63,24.71,135000.0
2015-03-18 09:40:00,24.72,24.78,24.71,24.73,130200.0,24.72,24.78,24.71,24.73,130200.0
2015-03-18 09:50:00,24.73,24.76,24.63,24.64,190200.0,24.73,24.76,24.63,24.64,190200.0
2015-03-18 10:00:00,24.64,24.72,24.62,24.69,112200.0,24.64,24.72,24.62,24.69,112200.0
2015-03-18 10:10:00,24.69,24.72,24.62,24.72,124800.0,24.69,24.72,24.62,24.72,124800.0
2015-03-18 10:20:00,24.72,24.78,24.66,24.66,207600.0,24.72,24.78,24.66,24.66,207600.0
2015-03-18 10:30:00,24.66,24.73,24.64,24.73,115200.0,24.66,24.73,24.64,24.73,115200.0
2015-03-18 10:40:00,24.74,24.76,24.71,24.76,211200.0,24.74,24.76,24.71,24.76,211200.0
2015-03-18 10:50:00,24.76,24.77,24.73,24.74,84600.0,24.76,24.77,24.73,24.74,84600.0
2015-03-18 11:00:00,24.74,24.75,24.7,24.72,74400.0,24.74,24.75,24.7,24.72,74400.0
2015-03-18 11:10:00,24.72,24.73,24.64,24.64,92400.0,24.72,24.73,24.64,24.64,92400.0
2015-03-18 11:20:00,24.64,24.64,24.61,24.61,45000.0,24.64,24.64,24.61,24.61,45000.0
2015-03-18 11:30:00,24.61,24.75,24.61,24.75,142200.0,24.61,24.75,24.61,24.75,142200.0
2015-03-18 11:40:00,24.74,24.76,24.7,24.73,68400.0,24.74,24.76,24.7,24.73,68400.0
2015-03-18 11:50:00,24.73,24.75,24.72,24.75,48600.0,24.73,24.75,24.72,24.75,48600.0
2015-03-18 12:00:00,24.75,24.75,24.7,24.74,49800.0,24.75,24.75,24.7,24.74,49800.0
2015-03-18 12:10:00,24.74,24.75,24.72,24.73,36000.0,24.74,24.75,24.72,24.73,36000.0
2015-03-18 12:20:00,24.72,24.74,24.69,24.69,67200.0,24.72,24.74,24.69,24.69,67200.0
2015-03-18 12:30:00,24.69,24.69,24.67,24.68,55800.0,24.69,24.69,24.67,24.68,55800.0
2015-03-18 12:40:00,24.68,24.68,24.64,24.65,52800.0,24.68,24.68,24.64,24.65,52800.0
2015-03-18 12:50:00,24.65,24.67,24.63,24.64,45000.0,24.65,24.67,24.63,24.64,45000.0
2015-03-18 13:00:00,24.65,24.67,24.64,24.64,45600.0,24.65,24.67,24.64,24.64,45600.0
2015-03-18 13:10:00,24.64,24.64,24.61,24.63,64200.0,24.64,24.64,24.61,24.63,64200.0
2015-03-18 13:20:00,24.63,24.63,24.6,24.6,57600.0,24.63,24.63,24.6,24.6,57600.0
2015-03-18 13:30:00,24.61,24.64,24.6,24.6,67800.0,24.61,24.64,24.6,24.6,67800.0
2015-03-18 13:40:00,24.6,24.63,24.59,24.63,87600.0,24.6,24.63,24.59,24.63,87600.0
2015-03-18 13:50:00,24.64,24.7,24.6,24.69,138600.0,24.64,24.7,24.6,24.69,138600.0
2015-03-18 14:00:00,24.7,24.78,24.6,24.7,538200.0,24.7,24.78,24.6,24.7,538200.0
2015-03-18 14:10:00,24.69,24.82,24.69,24.78,666000.0,24.69,24.82,24.69,24.78,666000.0
2015-03-18 14:20:00,24.77,24.77,24.64,24.66,366600.0,24.77,24.77,24.64,24.66,366600.0
2015-03-18 14:30:00,24.67,24.77,24.67,24.76,242400.0,24.67,24.77,24.67,24.76,242400.0
2015-03-18 14:40:00,24.78,24.82,24.76,24.8,182400.0,24.78,24.82,24.76,24.8,182400.0
2015-03-18 14:50:00,24.8,24.86,24.77,24.83,154800.0,24.8,24.86,24.77,24.83,154800.0
2015-03-18 15:00:00,24.85,24.92,24.81,24.91,204600.0,24.85,24.92,24.81,24.91,204600.0
2015-03-18 15:10:00,24.9,24.99,24.88,24.97,257400.0,24.9,24.99,24.88,24.97,257400.0
2015-03-18 15:20:00,24.97,24.97,24.83,24.84,169800.0,24.97,24.97,24.83,24.84,169800.0
2015-03-18 15:30:00,24.83,24.86,24.8,24.82,175200.0,24.83,24.86,24.8,24.82,175200.0
2015-03-18 15:40:00,24.81,24.84,24.78,24.79,253200.0,24.81,24.84,24.78,24.79,253200.0
2015-03-18 15:50:00,24.78,24.79,24.73,24.73,747000.0,24.78,24.79,24.73,24.73,747000.0
2015-03-19 09:30:00,24.55,24.77,24.54,24.61,468000.0,24.55,24.77,24.54,24.61,468000.0
2015-03-19 09:40:00,24.62,24.77,24.61,24.77,97200.0,24.62,24.77,24.61,24.77,97200.0
2015-03-19 09:50:00,24.76,24.88,24.75,24.85,100200.0,24.76,24.88,24.75,24.85,100200.0
2015-03-19 10:00:00,24.88,24.88,24.78,24.81,86400.0,24.88,24.88,24.78,24.81,86400.0
2015-03-19 10:10:00,24.82,24.89,24.8,24.85,71400.0,24.82,24.89,24.8,24.85,71400.0
2015-03-19 10:20:00,24.85,24.88,24.82,24.85,85800.0,24.85,24.88,24.82,24.85,85800.0
2015-03-19 10:30:00,24.85,24.85,24.75,24.75,54600.0,24.85,24.85,24.75,24.75,54600.0
2015-03-19 10:40:00,24.75,24.75,24.7,24.7,85200.0,24.75,24.75,24.7,24.7,85200.0
2015-03-19 10:50:00,24.71,24.74,24.68,24.74,58800.0,24.71,24.74,24.68,24.74,58800.0
2015-03-19 11:00:00,24.75,24.78,24.74,24.74,45000.0,24.75,24.78,24.74,24.74,45000.0
2015-03-19 11:10:00,24.75,24.76,24.72,24.75,82200.0,24.75,24.76,24.72,24.75,82200.0
2015-03-19 11:20:00,24.75,24.81,24.75,24.77,108000.0,24.75,24.81,24.75,24.77,108000.0
2015-03-19 11:30:00,24.77,24.79,24.72,24.75,84000.0,24.77,24.79,24.72,24.75,84000.0
2015-03-19 11:40:00,24.78,24.79,24.74,24.76,241200.0,24.78,24.79,24.74,24.76,241200.0
2015-03-19 11:50:00,24.77,24.78,24.75,24.78,110400.0,24.77,24.78,24.75,24.78,110400.0
2015-03-19 12:00:00,24.78,24.83,24.75,24.83,59400.0,24.78,24.83,24.75,24.83,59400.0
2015-03-19 12:10:00,24.82,24.83,24.78,24.78,49200.0,24.82,24.83,24.78,24.78,49200.0
2015-03-19 12:20:00,24.78,24.8,24.78,24.8,21600.0,24.78,24.8,24.78,24.8,21600.0
2015-03-19 12:30:00,24.8,24.8,24.76,24.79,92400.0,24.8,24.8,24.76,24.79,92400.0
2015-03-19 12:40:00,24.79,24.8,24.77,24.77,129600.0,24.79,24.8,24.77,24.77,129600.0
2015-03-19 12:50:00,24.77,24.77,24.74,24.74,16200.0,24.77,24.77,24.74,24.74,16200.0
2015-03-19 13:00:00,24.74,24.76,24.73,24.76,37800.0,24.74,24.76,24.73,24.76,37800.0
2015-03-19 13:10:00,24.76,24.78,24.75,24.78,39600.0,24.76,24.78,24.75,24.78,39600.0
2015-03-19 13:20:00,24.79,24.8,24.76,24.79,47400.0,24.79,24.8,24.76,24.79,47400.0
2015-03-19 13:30:00,24.79,24.8,24.76,24.76,53400.0,24.79,24.8,24.76,24.76,53400.0
2015-03-19 13:40:00,24.76,24.78,24.75,24.75,34800.0,24.76,24.78,24.75,24.75,34800.0
2015-03-19 13:50:00,24.76,24.77,24.73,24.74,36000.0,24.76,24.77,24.73,24.74,36000.0
2015-03-19 14:00:00,24.75,24.77,24.72,24.76,107400.0,24.75,24.77,24.72,24.76,107400.0
2015-03-19 14:10:00,24.76,24.78,24.71,24.74,263400.0,24.76,24.78,24.71,24.74,263400.0
2015-03-19 14:20:00,24.74,24.75,24.73,24.73,67800.0,24.74,24.75,24.73,24.73,67800.0
2015-03-19 14:30:00,24.73,24.74,24.68,24.74,171000.0,24.73,24.74,24.68,24.74,171000.0
2015-03-19 14:40:00,24.74,24.74,24.71,24.73,52200.0,24.74,24.74,24.71,24.73,52200.0
2015-03-19 14:50:00,24.74,24.74,24.69,24.74,115800.0,24.74,24.74,24.69,24.74,115800.0
2015-03-19 15:00:00,24.73,24.77,24.72,24.72,98400.0,24.73,24.77,24.72,24.72,98400.0
2015-03-19 15:10:00,24.72,24.75,24.72,24.72,97200.0,24.72,24.75,24.72,24.72,97200.0
2015-03-19 15:20:00,24.73,24.75,24.7,24.74,86400.0,24.73,24.75,24.7,24.74,86400.0
2015-03-19 15:30:00,24.74,24.8,24.73,24.79,171000.0,24.74,24.8,24.73,24.79,171000.0
2015-03-19 15:40:00,24.8,24.81,24.77,24.81,123600.0,24.8,24.81,24.77,24.81,123600.0
2015-03-19 15:50:00,24.8,24.83,24.8,24.83,329400.0,24.8,24.83,24.8,24.83,329400.0
2015-03-20 09:30:00,24.97,25.07,24.92,25.03,827400.0,24.97,25.07,24.92,25.03,827400.0
2015-03-20 09:40:00,25.04,25.04,24.85,24.95,84000.0,25.04,25.04,24.85,24.95,84000.0
2015-03-20 09:50:00,24.95,24.97,24.88,24.88,81000.0,24.95,24.97,24.88,24.88,81000.0
2015-03-20 10:00:00,24.89,24.91,24.78,24.78,86400.0,24.89,24.91,24.78,24.78,86400.0
2015-03-20 10:10:00,24.78,24.8,24.7,24.75,172800.0,24.78,24.8,24.7,24.75,172800.0
2015-03-20 10:20:00,24.75,24.8,24.72,24.72,131400.0,24.75,24.8,24.72,24.72,131400.0
2015-03-20 10:30:00,24.74,24.83,24.72,24.82,77400.0,24.74,24.83,24.72,24.82,77400.0
2015-03-20 10:40:00,24.83,24.83,24.77,24.77,57000.0,24.83,24.83,24.77,24.77,57000.0
2015-03-20 10:50:00,24.77,24.81,24.77,24.78,113400.0,24.77,24.81,24.77,24.78,113400.0
2015-03-20 11:00:00,24.78,24.79,24.71,24.71,157800.0,24.78,24.79,24.71,24.71,157800.0
2015-03-20 11:10:00,24.71,24.74,24.7,24.72,124200.0,24.71,24.74,24.7,24.72,124200.0
2015-03-20 11:20:00,24.72,24.72,24.67,24.72,94200.0,24.72,24.72,24.67,24.72,94200.0
2015-03-20 11:30:00,24.72,24.74,24.7,24.72,92400.0,24.72,24.74,24.7,24.72,92400.0
2015-03-20 11:40:00,24.72,24.73,24.67,24.68,55200.0,24.72,24.73,24.67,24.68,55200.0
2015-03-20 11:50:00,24.68,24.68,24.55,24.57,345600.0,24.68,24.68,24.55,24.57,345600.0
2015-03-20 12:00:00,24.57,24.62,24.55,24.56,145800.0,24.57,24.62,24.55,24.56,145800.0
2015-03-20 12:10:00,24.56,24.58,24.5,24.57,255600.0,24.56,24.58,24.5,24.57,255600.0
2015-03-20 12:20:00,24.57,24.63,24.56,24.61,195000.0,24.57,24.63,24.56,24.61,195000.0
2015-03-20 12:30:00,24.61,24.62,24.58,24.6,55200.0,24.61,24.62,24.58,24.6,55200.0
2015-03-20 12:40:00,24.6,24.65,24.6,24.64,119400.0,24.6,24.65,24.6,24.64,119400.0
2015-03-20 12:50:00,24.65,24.68,24.63,24.68,40200.0,24.65,24.68,24.63,24.68,40200.0
2015-03-20 13:00:00,24.68,24.69,24.62,24.62,49200.0,24.68,24.69,24.62,24.62,49200.0
2015-03-20 13:10:00,24.63,24.63,24.57,24.61,81000.0,24.63,24.63,24.57,24.61,81000.0
2015-03-20 13:20:00,24.62,24.64,24.58,24.58,60000.0,24.62,24.64,24.58,24.58,60000.0
2015-03-20 13:30:00,24.59,24.61,24.58,24.59,73200.0,24.59,24.61,24.58,24.59,73200.0
2015-03-20 13:40:00,24.59,24.6,24.57,24.58,111000.0,24.59,24.6,24.57,24.58,111000.0
2015-03-20 13:50:00,24.58,24.6,24.57,24.6,73200.0,24.58,24.6,24.57,24.6,73200.0
2015-03-20 14:00:00,24.6,24.61,24.57,24.57,57000.0,24.6,24.61,24.57,24.57,57000.0
2015-03-20 14:10:00,24.58,24.59,24.57,24.58,64200.0,24.58,24.59,24.57,24.58,64200.0
2015-03-20 14:20:00,24.58,24.58,24.51,24.56,243000.0,24.58,24.58,24.51,24.56,243000.0
2015-03-20 14:30:00,24.56,24.61,24.56,24.61,171000.0,24.56,24.61,24.56,24.61,171000.0
2015-03-20 14:40:00,24.61,24.64,24.6,24.63,120600.0,24.61,24.64,24.6,24.63,120600.0
2015-03-20 14:50:00,24.63,24.64,24.61,24.63,156600.0,24.63,24.64,24.61,24.63,156600.0
2015-03-20 15:00:00,24.63,24.65,24.61,24.62,118200.0,24.63,24.65,24.61,24.62,118200.0
2015-03-20 15:10:00,24.62,24.63,24.5,24.52,132600.0,24.62,24.63,24.5,24.52,132600.0
2015-03-20 15:20:00,24.51,24.57,24.49,24.5,273600.0,24.51,24.57,24.49,24.5,273600.0
2015-03-20 15:30:00,24.5,24.56,24.5,24.55,159600.0,24.5,24.56,24.5,24.55,159600.0
2015-03-20 15:40:00,24.56,24.59,24.51,24.52,324600.0,24.56,24.59,24.51,24.52,324600.0
2015-03-20 15:50:00,24.52,24.54,24.46,24.47,1072200.0,24.52,24.54,24.46,24.47,1072200.0
2015-03-23 09:30:00,24.49,24.54,24.3,24.36,219000.0,24.49,24.54,24.3,24.36,219000.0
2015-03-23 09:40:00,24.36,24.46,24.29,24.38,97800.0,24.36,24.46,24.29,24.38,97800.0
2015-03-23 09:50:00,24.4,24.54,24.4,24.47,75000.0,24.4,24.54,24.4,24.47,75000.0
2015-03-23 10:00:00,24.49,24.55,24.45,24.55,129000.0,24.49,24.55,24.45,24.55,129000.0
2015-03-23 10:10:00,24.55,24.59,24.47,24.49,73200.0,24.55,24.59,24.47,24.49,73200.0
2015-03-23 10:20:00,24.49,24.51,24.45,24.45,75600.0,24.49,24.51,24.45,24.45,75600.0
2015-03-23 10:30:00,24.44,24.53,24.43,24.49,102600.0,24.44,24.53,24.43,24.49,102600.0
2015-03-23 10:40:00,24.49,24.52,24.45,24.5,68400.0,24.49,24.52,24.45,24.5,68400.0
2015-03-23 10:50:00,24.5,24.53,24.48,24.5,64800.0,24.5,24.53,24.48,24.5,64800.0
2015-03-23 11:00:00,24.5,24.58,24.49,24.56,78000.0,24.5,24.58,24.49,24.56,78000.0
2015-03-23 11:10:00,24.58,24.58,24.51,24.52,74400.0,24.58,24.58,24.51,24.52,74400.0
2015-03-23 11:20:00,24.52,24.53,24.42,24.42,73200.0,24.52,24.53,24.42,24.42,73200.0
2015-03-23 11:30:00,24.41,24.46,24.41,24.46,84600.0,24.41,24.46,24.41,24.46,84600.0
2015-03-23 11:40:00,24.47,24.47,24.41,24.44,64800.0,24.47,24.47,24.41,24.44,64800.0
2015-03-23 11:50:00,24.44,24.5,24.44,24.5,30600.0,24.44,24.5,24.44,24.5,30600.0
2015-03-23 12:00:00,24.49,24.49,24.46,24.47,44400.0,24.49,24.49,24.46,24.47,44400.0
2015-03-23 12:10:00,24.47,24.47,24.42,24.42,57000.0,24.47,24.47,24.42,24.42,57000.0
2015-03-23 12:20:00,24.43,24.46,24.43,24.43,46800.0,24.43,24.46,24.43,24.43,46800.0
2015-03-23 12:30:00,24.42,24.46,24.41,24.44,32400.0,24.42,24.46,24.41,24.44,32400.0
2015-03-23 12:40:00,24.44,24.47,24.44,24.47,26400.0,24.44,24.47,24.44,24.47,26400.0
2015-03-23 12:50:00,24.47,24.47,24.43,24.46,46200.0,24.47,24.47,24.43,24.46,46200.0
2015-03-23 13:00:00,24.46,24.49,24.45,24.47,48000.0,24.46,24.49,24.45,24.47,48000.0
2015-03-23 13:10:00,24.48,24.5,24.47,24.5,31800.0,24.48,24.5,24.47,24.5,31800.0
2015-03-23 13:20:00,24.5,24.53,24.49,24.52,46200.0,24.5,24.53,24.49,24.52,46200.0
2015-03-23 13:30:00,24.51,24.52,24.49,24.51,36600.0,24.51,24.52,24.49,24.51,36600.0
2015-03-23 13:40:00,24.52,24.52,24.48,24.48,31200.0,24.52,24.52,24.48,24.48,31200.0
2015-03-23 13:50:00,24.47,24.47,24.42,24.42,141600.0,24.47,24.47,24.42,24.42,141600.0
2015-03-23 14:00:00,24.42,24.47,24.42,24.47,50400.0,24.42,24.47,24.42,24.47,50400.0
2015-03-23 14:10:00,24.48,24.5,24.46,24.47,43800.0,24.48,24.5,24.46,24.47,43800.0
2015-03-23 14:20:00,24.48,24.48,24.45,24.46,26400.0,24.48,24.48,24.45,24.46,26400.0
2015-03-23 14:30:00,24.46,24.46,24.43,24.44,40800.0,24.46,24.46,24.43,24.44,40800.0
2015-03-23 14:40:00,24.44,24.47,24.4,24.41,49200.0,24.44,24.47,24.4,24.41,49200.0
2015-03-23 14:50:00,24.4,24.45,24.4,24.44,42600.0,24.4,24.45,24.4,24.44,42600.0
2015-03-23 15:00:00,24.45,24.45,24.39,24.39,70800.0,24.45,24.45,24.39,24.39,70800.0
2015-03-23 15:10:00,24.39,24.4,24.37,24.39,55800.0,24.39,24.4,24.37,24.39,55800.0
2015-03-23 15:20:00,24.39,24.39,24.36,24.39,72000.0,24.39,24.39,24.36,24.39,72000.0
2015-03-23 15:30:00,24.39,24.42,24.38,24.4,94200.0,24.39,24.42,24.38,24.4,94200.0
2015-03-23 15:40:00,24.4,24.44,24.4,24.43,190200.0,24.4,24.44,24.4,24.43,190200.0
2015-03-23 15:50:00,24.43,24.43,24.34,24.35,368400.0,24.43,24.43,24.34,24.35,368400.0
2015-03-24 09:30:00,24.41,24.56,24.38,24.52,179400.0,24.41,24.56,24.38,24.52,179400.0
2015-03-24 09:40:00,24.55,24.58,24.5,24.51,100800.0,24.55,24.58,24.5,24.51,100800.0
2015-03-24 09:50:00,24.53,24.57,24.49,24.53,70200.0,24.53,24.57,24.49,24.53,70200.0
2015-03-24 10:00:00,24.52,24.57,24.5,24.54,111600.0,24.52,24.57,24.5,24.54,111600.0
2015-03-24 10:10:00,24.55,24.61,24.54,24.61,70200.0,24.55,24.61,24.54,24.61,70200.0
2015-03-24 10:20:00,24.62,24.66,24.58,24.58,74400.0,24.62,24.66,24.58,24.58,74400.0
2015-03-24 10:30:00,24.59,24.61,24.56,24.56,121200.0,24.59,24.61,24.56,24.56,121200.0
2015-03-24 10:40:00,24.56,24.6,24.55,24.55,47400.0,24.56,24.6,24.55,24.55,47400.0
2015-03-24 10:50:00,24.56,24.57,24.54,24.54,217800.0,24.56,24.57,24.54,24.54,217800.0
2015-03-24 11:00:00,24.54,24.6,24.53,24.58,73200.0,24.54,24.6,24.53,24.58,73200.0
2015-03-24 11:10:00,24.58,24.58,24.52,24.53,45000.0,24.58,24.58,24.52,24.53,45000.0
2015-03-24 11:20:00,24.52,24.52,24.46,24.46,50400.0,24.52,24.52,24.46,24.46,50400.0
2015-03-24 11:30:00,24.46,24.5,24.44,24.5,45000.0,24.46,24.5,24.44,24.5,45000.0
2015-03-24 11:40:00,24.5,24.55,24.49,24.53,55200.0,24.5,24.55,24.49,24.53,55200.0
2015-03-24 11:50:00,24.53,24.58,24.51,24.55,64200.0,24.53,24.58,24.51,24.55,64200.0
2015-03-24 12:00:00,24.55,24.56,24.51,24.51,38400.0,24.55,24.56,24.51,24.51,38400.0
2015-03-24 12:10:00,24.52,24.58,24.52,24.55,120600.0,24.52,24.58,24.52,24.55,120600.0
2015-03-24 12:20:00,24.55,24.57,24.54,24.54,108000.0,24.55,24.57,24.54,24.54,108000.0
2015-03-24 12:30:00,24.55,24.55,24.49,24.5,37800.0,24.55,24.55,24.49,24.5,37800.0
2015-03-24 12:40:00,24.48,24.49,24.44,24.45,51600.0,24.48,24.49,24.44,24.45,51600.0
2015-03-24 12:50:00,24.44,24.5,24.44,24.46,109800.0,24.44,24.5,24.44,24.46,109800.0
2015-03-24 13:00:00,24.44,24.48,24.44,24.47,16200.0,24.44,24.48,24.44,24.47,16200.0
2015-03-24 13:10:00,24.46,24.46,24.41,24.42,46800.0,24.46,24.46,24.41,24.42,46800.0
2015-03-24 13:20:00,24.41,24.41,24.28,24.3,141000.0,24.41,24.41,24.28,24.3,141000.0
2015-03-24 13:30:00,24.29,24.29,24.24,24.26,121200.0,24.29,24.29,24.24,24.26,121200.0
2015-03-24 13:40:00,24.27,24.3,24.25,24.27,48600.0,24.27,24.3,24.25,24.27,48600.0
2015-03-24 13:50:00,24.28,24.38,24.27,24.37,89400.0,24.28,24.38,24.27,24.37,89400.0
2015-03-24 14:00:00,24.36,24.39,24.33,24.38,98400.0,24.36,24.39,24.33,24.38,98400.0
2015-03-24 14:10:00,24.39,24.4,24.33,24.33,46800.0,24.39,24.4,24.33,24.33,46800.0
2015-03-24 14:20:00,24.34,24.35,24.3,24.31,69000.0,24.34,24.35,24.3,24.31,69000.0
2015-03-24 14:30:00,24.31,24.35,24.29,24.31,48000.0,24.31,24.35,24.29,24.31,48000.0
2015-03-24 14:40:00,24.3,24.33,24.3,24.31,77400.0,24.3,24.33,24.3,24.31,77400.0
2015-03-24 14:50:00,24.31,24.31,24.25,24.25,78000.0,24.31,24.31,24.25,24.25,78000.0
2015-03-24 15:00:00,24.25,24.28,24.22,24.28,113400.0,24.25,24.28,24.22,24.28,113400.0
2015-03-24 15:10:00,24.28,24.31,24.27,24.31,84600.0,24.28,24.31,24.27,24.31,84600.0
2015-03-24 15:20:00,24.3,24.31,24.28,24.28,208200.0,24.3,24.31,24.28,24.28,208200.0
2015-03-24 15:30:00,24.28,24.3,24.28,24.28,92400.0,24.28,24.3,24.28,24.28,92400.0
2015-03-24 15:40:00,24.29,24.33,24.27,24.31,172800.0,24.29,24.33,24.27,24.31,172800.0
2015-03-24 15:50:00,24.31,24.32,24.29,24.3,336600.0,24.31,24.32,24.29,24.3,336600.0
2015-03-25 09:30:00,24.43,24.63,24.38,24.54,209400.0,24.43,24.63,24.38,24.54,209400.0
2015-03-25 09:40:00,24.5,24.57,24.44,24.47,150000.0,24.5,24.57,24.44,24.47,150000.0
2015-03-25 09:50:00,24.48,24.51,24.44,24.47,105000.0,24.48,24.51,24.44,24.47,105000.0
2015-03-25 10:00:00,24.48,24.52,24.45,24.5,204000.0,24.48,24.52,24.45,24.5,204000.0
2015-03-25 10:10:00,24.5,24.55,24.48,24.51,107400.0,24.5,24.55,24.48,24.51,107400.0
2015-03-25 10:20:00,24.51,24.59,24.51,24.56,78000.0,24.51,24.59,24.51,24.56,78000.0
2015-03-25 10:30:00,24.57,24.65,24.57,24.61,97800.0,24.57,24.65,24.57,24.61,97800.0
2015-03-25 10:40:00,24.62,24.62,24.47,24.47,147000.0,24.62,24.62,24.47,24.47,147000.0
2015-03-25 10:50:00,24.47,24.47,24.4,24.41,71400.0,24.47,24.47,24.4,24.41,71400.0
2015-03-25 11:00:00,24.42,24.43,24.4,24.41,60600.0,24.42,24.43,24.4,24.41,60600.0
2015-03-25 11:10:00,24.4,24.42,24.32,24.33,70200.0,24.4,24.42,24.32,24.33,70200.0
2015-03-25 11:20:00,24.33,24.38,24.3,24.38,70200.0,24.33,24.38,24.3,24.38,70200.0
2015-03-25 11:30:00,24.38,24.38,24.19,24.19,151200.0,24.38,24.38,24.19,24.19,151200.0
2015-03-25 11:40:00,24.19,24.19,24.1,24.16,114600.0,24.19,24.19,24.1,24.16,114600.0
2015-03-25 11:50:00,24.16,24.2,24.11,24.2,90000.0,24.16,24.2,24.11,24.2,90000.0
2015-03-25 12:00:00,24.2,24.2,24.15,24.15,68400.0,24.2,24.2,24.15,24.15,68400.0
2015-03-25 12:10:00,24.16,24.29,24.15,24.19,101400.0,24.16,24.29,24.15,24.19,101400.0
2015-03-25 12:20:00,24.18,24.19,24.12,24.19,104400.0,24.18,24.19,24.12,24.19,104400.0
2015-03-25 12:30:00,24.19,24.19,24.09,24.09,91800.0,24.19,24.19,24.09,24.09,91800.0
2015-03-25 12:40:00,24.08,24.08,23.99,23.99,145800.0,24.08,24.08,23.99,23.99,145800.0
2015-03-25 12:50:00,23.99,24.06,23.97,24.06,65400.0,23.99,24.06,23.97,24.06,65400.0
2015-03-25 13:00:00,24.05,24.08,24.0,24.0,133800.0,24.05,24.08,24.0,24.0,133800.0
2015-03-25 13:10:00,23.99,24.0,23.91,23.92,100200.0,23.99,24.0,23.91,23.92,100200.0
2015-03-25 13:20:00,23.93,23.93,23.89,23.89,63000.0,23.93,23.93,23.89,23.89,63000.0
2015-03-25 13:30:00,23.91,23.91,23.81,23.83,280200.0,23.91,23.91,23.81,23.83,280200.0
2015-03-25 13:40:00,23.83,23.86,23.83,23.86,218400.0,23.83,23.86,23.83,23.86,218400.0
2015-03-25 13:50:00,23.87,23.88,23.82,23.82,124200.0,23.87,23.88,23.82,23.82,124200.0
2015-03-25 14:00:00,23.82,23.85,23.8,23.82,130200.0,23.82,23.85,23.8,23.82,130200.0
2015-03-25 14:10:00,23.82,23.85,23.79,23.8,200400.0,23.82,23.85,23.79,23.8,200400.0
2015-03-25 14:20:00,23.81,23.87,23.79,23.86,169200.0,23.81,23.87,23.79,23.86,169200.0
2015-03-25 14:30:00,23.86,23.87,23.83,23.83,163200.0,23.86,23.87,23.83,23.83,163200.0
2015-03-25 14:40:00,23.83,23.84,23.8,23.83,67800.0,23.83,23.84,23.8,23.83,67800.0
2015-03-25 14:50:00,23.83,23.84,23.81,23.82,127800.0,23.83,23.84,23.81,23.82,127800.0
2015-03-25 15:00:00,23.82,23.86,23.75,23.76,432600.0,23.82,23.86,23.75,23.76,432600.0
2015-03-25 15:10:00,23.75,23.77,23.72,23.76,95400.0,23.75,23.77,23.72,23.76,95400.0
2015-03-25 15:20:00,23.75,23.76,23.72,23.72,132600.0,23.75,23.76,23.72,23.72,132600.0
2015-03-25 15:30:00,23.72,23.75,23.72,23.75,114600.0,23.72,23.75,23.72,23.75,114600.0
2015-03-25 15:40:00,23.74,23.77,23.68,23.69,208800.0,23.74,23.77,23.68,23.69,208800.0
2015-03-25 15:50:00,23.69,23.72,23.68,23.7,298200.0,23.69,23.72,23.68,23.7,298200.0
2015-03-26 09:30:00,23.46,23.47,23.02,23.38,497400.0,23.46,23.47,23.02,23.38,497400.0
2015-03-26 09:40:00,23.41,23.49,23.33,23.45,178800.0,23.41,23.49,23.33,23.45,178800.0
2015-03-26 09:50:00,23.44,23.56,23.32,23.36,153000.0,23.44,23.56,23.32,23.36,153000.0
2015-03-26 10:00:00,23.37,23.46,23.3,23.3,198600.0,23.37,23.46,23.3,23.3,198600.0
2015-03-26 10:10:00,23.29,23.35,23.2,23.32,189600.0,23.29,23.35,23.2,23.32,189600.0
2015-03-26 10:20:00,23.33,23.47,23.33,23.45,157200.0,23.33,23.47,23.33,23.45,157200.0
2015-03-26 10:30:00,23.46,23.56,23.41,23.53,145200.0,23.46,23.56,23.41,23.53,145200.0
2015-03-26 10:40:00,23.52,23.56,23.48,23.53,93000.0,23.52,23.56,23.48,23.53,93000.0
2015-03-26 10:50:00,23.54,23.54,23.48,23.51,60000.0,23.54,23.54,23.48,23.51,60000.0
2015-03-26 11:00:00,23.52,23.56,23.45,23.53,137400.0,23.52,23.56,23.45,23.53,137400.0
2015-03-26 11:10:00,23.55,23.55,23.44,23.49,57600.0,23.55,23.55,23.44,23.49,57600.0
2015-03-26 11:20:00,23.49,23.54,23.47,23.53,100800.0,23.49,23.54,23.47,23.53,100800.0
2015-03-26 11:30:00,23.52,23.65,23.52,23.65,126000.0,23.52,23.65,23.52,23.65,126000.0
2015-03-26 11:40:00,23.64,23.68,23.61,23.65,95400.0,23.64,23.68,23.61,23.65,95400.0
2015-03-26 11:50:00,23.65,23.69,23.63,23.69,55800.0,23.65,23.69,23.63,23.69,55800.0
2015-03-26 12:00:00,23.69,23.71,23.68,23.69,65400.0,23.69,23.71,23.68,23.69,65400.0
2015-03-26 12:10:00,23.68,23.74,23.67,23.74,81000.0,23.68,23.74,23.67,23.74,81000.0
2015-03-26 12:20:00,23.75,23.76,23.67,23.68,57600.0,23.75,23.76,23.67,23.68,57600.0
2015-03-26 12:30:00,23.69,23.73,23.68,23.72,37200.0,23.69,23.73,23.68,23.72,37200.0
2015-03-26 12:40:00,23.72,23.75,23.68,23.75,49800.0,23.72,23.75,23.68,23.75,49800.0
2015-03-26 12:50:00,23.77,23.8,23.75,23.76,69600.0,23.77,23.8,23.75,23.76,69600.0
2015-03-26 13:00:00,23.76,23.77,23.71,23.72,27600.0,23.76,23.77,23.71,23.72,27600.0
2015-03-26 13:10:00,23.73,23.74,23.65,23.67,46800.0,23.73,23.74,23.65,23.67,46800.0
2015-03-26 13:20:00,23.68,23.68,23.62,23.67,50400.0,23.68,23.68,23.62,23.67,50400.0
2015-03-26 13:30:00,23.67,23.69,23.66,23.67,34800.0,23.67,23.69,23.66,23.67,34800.0
2015-03-26 13:40:00,23.67,23.75,23.67,23.74,34800.0,23.67,23.75,23.67,23.74,34800.0
2015-03-26 13:50:00,23.73,23.78,23.71,23.75,51600.0,23.73,23.78,23.71,23.75,51600.0
2015-03-26 14:00:00,23.76,23.76,23.67,23.68,32400.0,23.76,23.76,23.67,23.68,32400.0
2015-03-26 14:10:00,23.69,23.71,23.64,23.71,49200.0,23.69,23.71,23.64,23.71,49200.0
2015-03-26 14:20:00,23.7,23.7,23.64,23.65,35400.0,23.7,23.7,23.64,23.65,35400.0
2015-03-26 14:30:00,23.62,23.71,23.62,23.69,41400.0,23.62,23.71,23.62,23.69,41400.0
2015-03-26 14:40:00,23.7,23.72,23.65,23.65,31200.0,23.7,23.72,23.65,23.65,31200.0
2015-03-26 14:50:00,23.66,23.68,23.63,23.65,51000.0,23.66,23.68,23.63,23.65,51000.0
2015-03-26 15:00:00,23.65,23.66,23.61,23.63,49200.0,23.65,23.66,23.61,23.63,49200.0
2015-03-26 15:10:00,23.65,23.66,23.62,23.65,60600.0,23.65,23.66,23.62,23.65,60600.0
2015-03-26 15:20:00,23.65,23.66,23.62,23.66,70800.0,23.65,23.66,23.62,23.66,70800.0
2015-03-26 15:30:00,23.65,23.68,23.64,23.66,140400.0,23.65,23.68,23.64,23.66,140400.0
2015-03-26 15:40:00,23.66,23.69,23.63,23.69,107400.0,23.66,23.69,23.63,23.69,107400.0
2015-03-26 15:50:00,23.68,23.69,23.64,23.65,232200.0,23.68,23.69,23.64,23.65,232200.0
2015-03-27 09:30:00,23.66,24.02,23.65,23.97,147000.0,23.66,24.02,23.65,23.97,147000.0
2015-03-27 09:40:00,23.97,24.03,23.94,23.99,63000.0,23.97,24.03,23.94,23.99,63000.0
2015-03-27 09:50:00,24.0,24.0,23.9,23.9,49200.0,24.0,24.0,23.9,23.9,49200.0
2015-03-27 10:00:00,23.9,23.9,23.83,23.87,82200.0,23.9,23.9,23.83,23.87,82200.0
2015-03-27 10:10:00,23.86,23.86,23.7,23.73,49800.0,23.86,23.86,23.7,23.73,49800.0
2015-03-27 10:20:00,23.73,23.77,23.71,23.75,43800.0,23.73,23.77,23.71,23.75,43800.0
2015-03-27 10:30:00,23.74,23.86,23.73,23.84,93600.0,23.74,23.86,23.73,23.84,93600.0
2015-03-27 10:40:00,23.86,23.89,23.85,23.87,48600.0,23.86,23.89,23.85,23.87,48600.0
2015-03-27 10:50:00,23.86,23.87,23.82,23.84,67200.0,23.86,23.87,23.82,23.84,67200.0
2015-03-27 11:00:00,23.85,23.85,23.81,23.81,37800.0,23.85,23.85,23.81,23.81,37800.0
2015-03-27 11:10:00,23.82,23.85,23.79,23.79,51600.0,23.82,23.85,23.79,23.79,51600.0
2015-03-27 11:20:00,23.78,23.82,23.76,23.76,27000.0,23.78,23.82,23.76,23.76,27000.0
2015-03-27 11:30:00,23.79,23.83,23.77,23.79,91200.0,23.79,23.83,23.77,23.79,91200.0
2015-03-27 11:40:00,23.83,23.84,23.81,23.81,28800.0,23.83,23.84,23.81,23.81,28800.0
2015-03-27 11:50:00,23.8,23.82,23.72,23.75,22200.0,23.8,23.82,23.72,23.75,22200.0
2015-03-27 12:00:00,23.77,23.82,23.74,23.82,37800.0,23.77,23.82,23.74,23.82,37800.0
2015-03-27 12:10:00,23.83,23.85,23.81,23.82,57600.0,23.83,23.85,23.81,23.82,57600.0
2015-03-27 12:20:00,23.83,23.84,23.78,23.78,38400.0,23.83,23.84,23.78,23.78,38400.0
2015-03-27 12:30:00,23.78,23.81,23.77,23.78,30600.0,23.78,23.81,23.77,23.78,30600.0
2015-03-27 12:40:00,23.8,23.83,23.77,23.82,58200.0,23.8,23.83,23.77,23.82,58200.0
2015-03-27 12:50:00,23.83,23.84,23.78,23.81,43200.0,23.83,23.84,23.78,23.81,43200.0
2015-03-27 13:00:00,23.8,23.81,23.76,23.76,43800.0,23.8,23.81,23.76,23.76,43800.0
2015-03-27 13:10:00,23.77,23.83,23.76,23.8,32400.0,23.77,23.83,23.76,23.8,32400.0
2015-03-27 13:20:00,23.8,23.85,23.8,23.83,117600.0,23.8,23.85,23.8,23.83,117600.0
2015-03-27 13:30:00,23.83,23.84,23.82,23.83,100200.0,23.83,23.84,23.82,23.83,100200.0
2015-03-27 13:40:00,23.82,23.85,23.79,23.81,159000.0,23.82,23.85,23.79,23.81,159000.0
2015-03-27 13:50:00,23.81,23.91,23.81,23.86,192600.0,23.81,23.91,23.81,23.86,192600.0
2015-03-27 14:00:00,23.87,23.92,23.85,23.91,138000.0,23.87,23.92,23.85,23.91,138000.0
2015-03-27 14:10:00,23.92,23.97,23.92,23.94,94200.0,23.92,23.97,23.92,23.94,94200.0
2015-03-27 14:20:00,23.94,23.98,23.94,23.95,165600.0,23.94,23.98,23.94,23.95,165600.0
2015-03-27 14:30:00,23.95,23.98,23.94,23.96,145200.0,23.95,23.98,23.94,23.96,145200.0
2015-03-27 14:40:00,23.95,23.96,23.91,23.94,152400.0,23.95,23.96,23.91,23.94,152400.0
2015-03-27 14:50:00,23.94,23.95,23.93,23.94,128400.0,23.94,23.95,23.93,23.94,128400.0
2015-03-27 15:00:00,23.94,23.94,23.89,23.91,125400.0,23.94,23.94,23.89,23.91,125400.0
2015-03-27 15:10:00,23.91,23.92,23.88,23.9,26400.0,23.91,23.92,23.88,23.9,26400.0
2015-03-27 15:20:00,23.92,23.93,23.9,23.91,64200.0,23.92,23.93,23.9,23.91,64200.0
2015-03-27 15:30:00,23.91,23.97,23.9,23.97,124200.0,23.91,23.97,23.9,23.97,124200.0
2015-03-27 15:40:00,23.96,23.98,23.91,23.93,167400.0,23.96,23.98,23.91,23.93,167400.0
2015-03-27 15:50:00,23.94,23.97,23.92,23.93,210600.0,23.94,23.97,23.92,23.93,210600.0
2015-03-30 09:30:00,24.15,24.21,24.02,24.21,169800.0,24.15,24.21,24.02,24.21,169800.0
2015-03-30 09:40:00,24.17,24.17,24.08,24.13,52200.0,24.17,24.17,24.08,24.13,52200.0
2015-03-30 09:50:00,24.13,24.17,24.1,24.12,52800.0,24.13,24.17,24.1,24.12,52800.0
2015-03-30 10:00:00,24.1,24.15,24.08,24.08,94800.0,24.1,24.15,24.08,24.08,94800.0
2015-03-30 10:10:00,24.07,24.1,24.02,24.07,30600.0,24.07,24.1,24.02,24.07,30600.0
2015-03-30 10:20:00,24.07,24.09,24.06,24.08,97800.0,24.07,24.09,24.06,24.08,97800.0
2015-03-30 10:30:00,24.08,24.09,24.04,24.08,66000.0,24.08,24.09,24.04,24.08,66000.0
2015-03-30 10:40:00,24.08,24.08,24.04,24.06,22800.0,24.08,24.08,24.04,24.06,22800.0
2015-03-30 10:50:00,24.06,24.08,24.04,24.04,78600.0,24.06,24.08,24.04,24.04,78600.0
2015-03-30 11:00:00,24.05,24.05,24.0,24.0,117600.0,24.05,24.05,24.0,24.0,117600.0
2015-03-30 11:10:00,24.0,24.02,23.99,23.99,40800.0,24.0,24.02,23.99,23.99,40800.0
2015-03-30 11:20:00,23.99,24.04,23.98,24.01,45600.0,23.99,24.04,23.98,24.01,45600.0
2015-03-30 11:30:00,24.01,24.03,23.99,24.0,96600.0,24.01,24.03,23.99,24.0,96600.0
2015-03-30 11:40:00,24.01,24.01,23.99,24.01,53400.0,24.01,24.01,23.99,24.01,53400.0
2015-03-30 11:50:00,24.0,24.01,24.0,24.0,32400.0,24.0,24.01,24.0,24.0,32400.0
2015-03-30 12:00:00,24.01,24.02,23.98,24.01,52200.0,24.01,24.02,23.98,24.01,52200.0
2015-03-30 12:10:00,24.0,24.03,24.0,24.0,49800.0,24.0,24.03,24.0,24.0,49800.0
2015-03-30 12:20:00,24.01,24.13,24.01,24.11,84000.0,24.01,24.13,24.01,24.11,84000.0
2015-03-30 12:30:00,24.1,24.11,24.07,24.08,27600.0,24.1,24.11,24.07,24.08,27600.0
2015-03-30 12:40:00,24.08,24.1,24.06,24.07,55800.0,24.08,24.1,24.06,24.07,55800.0
2015-03-30 12:50:00,24.07,24.09,24.05,24.09,23400.0,24.07,24.09,24.05,24.09,23400.0
2015-03-30 13:00:00,24.09,24.1,24.07,24.08,81600.0,24.09,24.1,24.07,24.08,81600.0
2015-03-30 13:10:00,24.08,24.09,24.06,24.06,40200.0,24.08,24.09,24.06,24.06,40200.0
2015-03-30 13:20:00,24.08,24.1,24.06,24.1,94800.0,24.08,24.1,24.06,24.1,94800.0
2015-03-30 13:30:00,24.1,24.1,24.07,24.08,25800.0,24.1,24.1,24.07,24.08,25800.0
2015-03-30 13:40:00,24.08,24.1,24.07,24.1,39600.0,24.08,24.1,24.07,24.1,39600.0
2015-03-30 13:50:00,24.08,24.1,24.07,24.1,35400.0,24.08,24.1,24.07,24.1,35400.0
2015-03-30 14:00:00,24.09,24.1,24.08,24.09,48000.0,24.09,24.1,24.08,24.09,48000.0
2015-03-30 14:10:00,24.08,24.1,24.07,24.08,60000.0,24.08,24.1,24.07,24.08,60000.0
2015-03-30 14:20:00,24.08,24.09,24.07,24.09,27000.0,24.08,24.09,24.07,24.09,27000.0
2015-03-30 14:30:00,24.08,24.09,24.05,24.05,42600.0,24.08,24.09,24.05,24.05,42600.0
2015-03-30 14:40:00,24.05,24.06,24.02,24.06,25800.0,24.05,24.06,24.02,24.06,25800.0
2015-03-30 14:50:00,24.05,24.08,24.04,24.08,21600.0,24.05,24.08,24.04,24.08,21600.0
2015-03-30 15:00:00,24.07,24.09,24.06,24.07,75000.0,24.07,24.09,24.06,24.07,75000.0
2015-03-30 15:10:00,24.07,24.08,24.05,24.07,69600.0,24.07,24.08,24.05,24.07,69600.0
2015-03-30 15:20:00,24.07,24.07,24.04,24.07,45600.0,24.07,24.07,24.04,24.07,45600.0
2015-03-30 15:30:00,24.07,24.07,24.05,24.05,75000.0,24.07,24.07,24.05,24.05,75000.0
2015-03-30 15:40:00,24.05,24.06,24.03,24.03,238200.0,24.05,24.06,24.03,24.03,238200.0
2015-03-30 15:50:00,24.03,24.03,24.02,24.02,333600.0,24.03,24.03,24.02,24.02,333600.0
2015-03-31 09:30:00,23.86,23.94,23.84,23.84,99000.0,23.86,23.94,23.84,23.84,99000.0
2015-03-31 09:40:00,23.83,23.84,23.73,23.77,36000.0,23.83,23.84,23.73,23.77,36000.0
2015-03-31 09:50:00,23.77,23.89,23.76,23.87,91800.0,23.77,23.89,23.76,23.87,91800.0
2015-03-31 10:00:00,23.87,23.91,23.86,23.91,40200.0,23.87,23.91,23.86,23.91,40200.0
2015-03-31 10:10:00,23.91,23.98,23.9,23.96,362400.0,23.91,23.98,23.9,23.96,362400.0
2015-03-31 10:20:00,23.95,23.97,23.87,23.9,198000.0,23.95,23.97,23.87,23.9,198000.0
2015-03-31 10:30:00,23.87,23.96,23.87,23.96,67800.0,23.87,23.96,23.87,23.96,67800.0
2015-03-31 10:40:00,23.96,23.97,23.93,23.93,51000.0,23.96,23.97,23.93,23.93,51000.0
2015-03-31 10:50:00,23.95,23.96,23.93,23.95,37200.0,23.95,23.96,23.93,23.95,37200.0
2015-03-31 11:00:00,23.96,23.97,23.95,23.96,101400.0,23.96,23.97,23.95,23.96,101400.0
2015-03-31 11:10:00,23.96,24.01,23.96,23.99,87000.0,23.96,24.01,23.96,23.99,87000.0
2015-03-31 11:20:00,24.0,24.02,24.0,24.0,24000.0,24.0,24.02,24.0,24.0,24000.0
2015-03-31 11:30:00,23.99,24.01,23.95,23.97,33600.0,23.99,24.01,23.95,23.97,33600.0
2015-03-31 11:40:00,23.97,23.97,23.94,23.95,30600.0,23.97,23.97,23.94,23.95,30600.0
2015-03-31 11:50:00,23.94,23.95,23.92,23.93,48000.0,23.94,23.95,23.92,23.93,48000.0
2015-03-31 12:00:00,23.93,23.93,23.87,23.88,35400.0,23.93,23.93,23.87,23.88,35400.0
2015-03-31 12:10:00,23.86,23.92,23.86,23.92,88800.0,23.86,23.92,23.86,23.92,88800.0
2015-03-31 12:20:00,23.91,23.94,23.91,23.93,28200.0,23.91,23.94,23.91,23.93,28200.0
2015-03-31 12:30:00,23.94,23.96,23.93,23.95,29400.0,23.94,23.96,23.93,23.95,29400.0
2015-03-31 12:40:00,23.95,23.96,23.95,23.96,52800.0,23.95,23.96,23.95,23.96,52800.0
2015-03-31 12:50:00,23.95,23.97,23.95,23.96,57000.0,23.95,23.97,23.95,23.96,57000.0
2015-03-31 13:00:00,23.95,23.96,23.93,23.96,58800.0,23.95,23.96,23.93,23.96,58800.0
2015-03-31 13:10:00,23.97,23.97,23.95,23.96,22200.0,23.97,23.97,23.95,23.96,22200.0
2015-03-31 13:20:00,23.96,23.96,23.95,23.95,46800.0,23.96,23.96,23.95,23.95,46800.0
2015-03-31 13:30:00,23.94,23.96,23.93,23.93,44400.0,23.94,23.96,23.93,23.93,44400.0
2015-03-31 13:40:00,23.93,23.95,23.91,23.91,36000.0,23.93,23.95,23.91,23.91,36000.0
2015-03-31 13:50:00,23.91,23.92,23.87,23.89,34200.0,23.91,23.92,23.87,23.89,34200.0
2015-03-31 14:00:00,23.89,23.9,23.88,23.88,28200.0,23.89,23.9,23.88,23.88,28200.0
2015-03-31 14:10:00,23.87,23.88,23.83,23.83,27600.0,23.87,23.88,23.83,23.83,27600.0
2015-03-31 14:20:00,23.83,23.86,23.8,23.84,36600.0,23.83,23.86,23.8,23.84,36600.0
2015-03-31 14:30:00,23.85,23.87,23.84,23.87,46800.0,23.85,23.87,23.84,23.87,46800.0
2015-03-31 14:40:00,23.86,23.87,23.83,23.86,34200.0,23.86,23.87,23.83,23.86,34200.0
2015-03-31 14:50:00,23.88,23.88,23.84,23.85,84000.0,23.88,23.88,23.84,23.85,84000.0
2015-03-31 15:00:00,23.86,23.86,23.79,23.8,42000.0,23.86,23.86,23.79,23.8,42000.0
2015-03-31 15:10:00,23.8,23.81,23.72,23.72,107400.0,23.8,23.81,23.72,23.72,107400.0
2015-03-31 15:20:00,23.73,23.74,23.7,23.73,68400.0,23.73,23.74,23.7,23.73,68400.0
2015-03-31 15:30:00,23.73,23.75,23.72,23.72,58800.0,23.73,23.75,23.72,23.72,58800.0
2015-03-31 15:40:00,23.72,23.77,23.71,23.77,129600.0,23.72,23.77,23.71,23.77,129600.0
2015-03-31 15:50:00,23.76,23.79,23.74,23.74,432000.0,23.76,23.79,23.74,23.74,432000.0
2015-04-01 09:30:00,23.68,23.71,23.29,23.32,280800.0,23.68,23.71,23.29,23.32,280800.0
2015-04-01 09:40:00,23.29,23.3,23.2,23.27,143400.0,23.29,23.3,23.2,23.27,143400.0
2015-04-01 09:50:00,23.26,23.29,23.22,23.27,97200.0,23.26,23.29,23.22,23.27,97200.0
2015-04-01 10:00:00,23.26,23.34,23.26,23.3,135000.0,23.26,23.34,23.26,23.3,135000.0
2015-04-01 10:10:00,23.3,23.38,23.25,23.37,126000.0,23.3,23.38,23.25,23.37,126000.0
2015-04-01 10:20:00,23.38,23.4,23.28,23.29,114600.0,23.38,23.4,23.28,23.29,114600.0
2015-04-01 10:30:00,23.3,23.31,23.15,23.19,222000.0,23.3,23.31,23.15,23.19,222000.0
2015-04-01 10:40:00,23.19,23.32,23.19,23.29,105600.0,23.19,23.32,23.19,23.29,105600.0
2015-04-01 10:50:00,23.3,23.33,23.24,23.29,296400.0,23.3,23.33,23.24,23.29,296400.0
2015-04-01 11:00:00,23.3,23.35,23.24,23.33,142800.0,23.3,23.35,23.24,23.33,142800.0
2015-04-01 11:10:00,23.32,23.39,23.32,23.37,151200.0,23.32,23.39,23.32,23.37,151200.0
2015-04-01 11:20:00,23.37,23.39,23.29,23.3,66000.0,23.37,23.39,23.29,23.3,66000.0
2015-04-01 11:30:00,23.3,23.34,23.26,23.29,66000.0,23.3,23.34,23.26,23.29,66000.0
2015-04-01 11:40:00,23.3,23.34,23.28,23.31,79200.0,23.3,23.34,23.28,23.31,79200.0
2015-04-01 11:50:00,23.32,23.32,23.24,23.25,46800.0,23.32,23.32,23.24,23.25,46800.0
2015-04-01 12:00:00,23.24,23.28,23.24,23.26,63000.0,23.24,23.28,23.24,23.26,63000.0
2015-04-01 12:10:00,23.26,23.28,23.23,23.23,96000.0,23.26,23.28,23.23,23.23,96000.0
2015-04-01 12:20:00,23.22,23.27,23.22,23.27,82800.0,23.22,23.27,23.22,23.27,82800.0
2015-04-01 12:30:00,23.27,23.27,23.17,23.18,50400.0,23.27,23.27,23.17,23.18,50400.0
2015-04-01 12:40:00,23.19,23.22,23.18,23.2,42600.0,23.19,23.22,23.18,23.2,42600.0
2015-04-01 12:50:00,23.22,23.28,23.22,23.22,57600.0,23.22,23.28,23.22,23.22,57600.0
2015-04-01 13:00:00,23.22,23.27,23.21,23.26,44400.0,23.22,23.27,23.21,23.26,44400.0
2015-04-01 13:10:00,23.27,23.3,23.24,23.24,84600.0,23.27,23.3,23.24,23.24,84600.0
2015-04-01 13:20:00,23.24,23.3,23.22,23.3,70800.0,23.24,23.3,23.22,23.3,70800.0
2015-04-01 13:30:00,23.29,23.32,23.29,23.31,64800.0,23.29,23.32,23.29,23.31,64800.0
2015-04-01 13:40:00,23.3,23.35,23.3,23.33,60600.0,23.3,23.35,23.3,23.33,60600.0
2015-04-01 13:50:00,23.33,23.37,23.33,23.36,111600.0,23.33,23.37,23.33,23.36,111600.0
2015-04-01 14:00:00,23.36,23.39,23.35,23.38,148800.0,23.36,23.39,23.35,23.38,148800.0
2015-04-01 14:10:00,23.37,23.38,23.31,23.32,55800.0,23.37,23.38,23.31,23.32,55800.0
2015-04-01 14:20:00,23.33,23.33,23.28,23.31,59400.0,23.33,23.33,23.28,23.31,59400.0
2015-04-01 14:30:00,23.29,23.32,23.27,23.32,45000.0,23.29,23.32,23.27,23.32,45000.0
2015-04-01 14:40:00,23.32,23.35,23.3,23.35,45600.0,23.32,23.35,23.3,23.35,45600.0
2015-04-01 14:50:00,23.35,23.35,23.33,23.35,41400.0,23.35,23.35,23.33,23.35,41400.0
2015-04-01 15:00:00,23.35,23.36,23.3,23.3,87000.0,23.35,23.36,23.3,23.3,87000.0
2015-04-01 15:10:00,23.31,23.33,23.3,23.32,59400.0,23.31,23.33,23.3,23.32,59400.0
2015-04-01 15:20:00,23.33,23.36,23.32,23.33,66600.0,23.33,23.36,23.32,23.33,66600.0
2015-04-01 15:30:00,23.34,23.39,23.31,23.36,117600.0,23.34,23.39,23.31,23.36,117600.0
2015-04-01 15:40:00,23.36,23.41,23.33,23.4,222600.0,23.36,23.41,23.33,23.4,222600.0
2015-04-01 15:50:00,23.4,23.45,23.4,23.44,627000.0,23.4,23.45,23.4,23.44,627000.0
2015-04-02 09:30:00,23.55,23.68,23.46,23.5,380400.0,23.55,23.68,23.46,23.5,380400.0
2015-04-02 09:40:00,23.44,23.49,23.32,23.4,358200.0,23.44,23.49,23.32,23.4,358200.0
2015-04-02 09:50:00,23.41,23.63,23.41,23.62,86400.0,23.41,23.63,23.41,23.62,86400.0
2015-04-02 10:00:00,23.62,23.66,23.59,23.63,75600.0,23.62,23.66,23.59,23.63,75600.0
2015-04-02 10:10:00,23.64,23.66,23.61,23.61,81000.0,23.64,23.66,23.61,23.61,81000.0
2015-04-02 10:20:00,23.62,23.63,23.57,23.58,243600.0,23.62,23.63,23.57,23.58,243600.0
2015-04-02 10:30:00,23.59,23.6,23.57,23.58,276600.0,23.59,23.6,23.57,23.58,276600.0
2015-04-02 10:40:00,23.58,23.63,23.52,23.57,205800.0,23.58,23.63,23.52,23.57,205800.0
2015-04-02 10:50:00,23.56,23.58,23.51,23.52,30000.0,23.56,23.58,23.51,23.52,30000.0
2015-04-02 11:00:00,23.51,23.57,23.49,23.57,216000.0,23.51,23.57,23.49,23.57,216000.0
2015-04-02 11:10:00,23.57,23.58,23.51,23.52,75000.0,23.57,23.58,23.51,23.52,75000.0
2015-04-02 11:20:00,23.53,23.54,23.52,23.52,62400.0,23.53,23.54,23.52,23.52,62400.0
2015-04-02 11:30:00,23.51,23.54,23.5,23.54,57600.0,23.51,23.54,23.5,23.54,57600.0
2015-04-02 11:40:00,23.54,23.54,23.47,23.47,32400.0,23.54,23.54,23.47,23.47,32400.0
2015-04-02 11:50:00,23.47,23.53,23.46,23.51,30600.0,23.47,23.53,23.46,23.51,30600.0
2015-04-02 12:00:00,23.49,23.49,23.45,23.47,77400.0,23.49,23.49,23.45,23.47,77400.0
2015-04-02 12:10:00,23.48,23.52,23.47,23.48,25800.0,23.48,23.52,23.47,23.48,25800.0
2015-04-02 12:20:00,23.48,23.52,23.48,23.48,27600.0,23.48,23.52,23.48,23.48,27600.0
2015-04-02 12:30:00,23.49,23.53,23.49,23.53,33600.0,23.49,23.53,23.49,23.53,33600.0
2015-04-02 12:40:00,23.53,23.54,23.52,23.52,47400.0,23.53,23.54,23.52,23.52,47400.0
2015-04-02 12:50:00,23.53,23.53,23.48,23.49,20400.0,23.53,23.53,23.48,23.49,20400.0
2015-04-02 13:00:00,23.48,23.51,23.47,23.51,24600.0,23.48,23.51,23.47,23.51,24600.0
2015-04-02 13:10:00,23.5,23.55,23.5,23.54,109200.0,23.5,23.55,23.5,23.54,109200.0
2015-04-02 13:20:00,23.55,23.55,23.54,23.54,18600.0,23.55,23.55,23.54,23.54,18600.0
2015-04-02 13:30:00,23.56,23.56,23.51,23.52,58200.0,23.56,23.56,23.51,23.52,58200.0
2015-04-02 13:40:00,23.51,23.53,23.5,23.51,49200.0,23.51,23.53,23.5,23.51,49200.0
2015-04-02 13:50:00,23.51,23.52,23.48,23.5,46200.0,23.51,23.52,23.48,23.5,46200.0
2015-04-02 14:00:00,23.5,23.5,23.48,23.5,32400.0,23.5,23.5,23.48,23.5,32400.0
2015-04-02 14:10:00,23.5,23.51,23.49,23.5,84600.0,23.5,23.51,23.49,23.5,84600.0
2015-04-02 14:20:00,23.51,23.51,23.47,23.49,100200.0,23.51,23.51,23.47,23.49,100200.0
2015-04-02 14:30:00,23.49,23.51,23.47,23.49,100800.0,23.49,23.51,23.47,23.49,100800.0
2015-04-02 14:40:00,23.49,23.49,23.41,23.43,64200.0,23.49,23.49,23.41,23.43,64200.0
2015-04-02 14:50:00,23.44,23.45,23.43,23.44,29400.0,23.44,23.45,23.43,23.44,29400.0
2015-04-02 15:00:00,23.44,23.49,23.44,23.45,114000.0,23.44,23.49,23.44,23.45,114000.0
2015-04-02 15:10:00,23.46,23.47,23.42,23.43,34800.0,23.46,23.47,23.42,23.43,34800.0
2015-04-02 15:20:00,23.43,23.47,23.42,23.46,93600.0,23.43,23.47,23.42,23.46,93600.0
2015-04-02 15:30:00,23.46,23.49,23.45,23.48,48600.0,23.46,23.49,23.45,23.48,48600.0
2015-04-02 15:40:00,23.49,23.5,23.46,23.48,117000.0,23.49,23.5,23.46,23.48,117000.0
2015-04-02 15:50:00,23.48,23.49,23.43,23.43,291600.0,23.48,23.49,23.43,23.43,291600.0
2015-04-06 09:30:00,23.37,23.4,23.25,23.29,194400.0,23.37,23.4,23.25,23.29,194400.0
2015-04-06 09:40:00,23.32,23.38,23.24,23.29,324000.0,23.32,23.38,23.24,23.29,324000.0
2015-04-06 09:50:00,23.31,23.31,23.21,23.24,138000.0,23.31,23.31,23.21,23.24,138000.0
2015-04-06 10:00:00,23.24,23.31,23.22,23.25,105000.0,23.24,23.31,23.22,23.25,105000.0
2015-04-06 10:10:00,23.25,23.33,23.25,23.29,91800.0,23.25,23.33,23.25,23.29,91800.0
2015-04-06 10:20:00,23.31,23.35,23.3,23.33,169800.0,23.31,23.35,23.3,23.33,169800.0
2015-04-06 10:30:00,23.33,23.34,23.31,23.32,205200.0,23.33,23.34,23.31,23.32,205200.0
2015-04-06 10:40:00,23.3,23.31,23.28,23.29,73200.0,23.3,23.31,23.28,23.29,73200.0
2015-04-06 10:50:00,23.3,23.39,23.3,23.38,179400.0,23.3,23.39,23.3,23.38,179400.0
2015-04-06 11:00:00,23.38,23.44,23.35,23.41,182400.0,23.38,23.44,23.35,23.41,182400.0
2015-04-06 11:10:00,23.41,23.44,23.36,23.42,89400.0,23.41,23.44,23.36,23.42,89400.0
2015-04-06 11:20:00,23.42,23.42,23.33,23.34,70800.0,23.42,23.42,23.33,23.34,70800.0
2015-04-06 11:30:00,23.33,23.37,23.33,23.37,42000.0,23.33,23.37,23.33,23.37,42000.0
2015-04-06 11:40:00,23.37,23.37,23.33,23.34,86400.0,23.37,23.37,23.33,23.34,86400.0
2015-04-06 11:50:00,23.34,23.37,23.33,23.36,53400.0,23.34,23.37,23.33,23.36,53400.0
2015-04-06 12:00:00,23.36,23.37,23.35,23.36,75000.0,23.36,23.37,23.35,23.36,75000.0
2015-04-06 12:10:00,23.35,23.35,23.32,23.34,75000.0,23.35,23.35,23.32,23.34,75000.0
2015-04-06 12:20:00,23.33,23.38,23.33,23.35,44400.0,23.33,23.38,23.33,23.35,44400.0
2015-04-06 12:30:00,23.33,23.35,23.33,23.33,34200.0,23.33,23.35,23.33,23.33,34200.0
2015-04-06 12:40:00,23.34,23.36,23.33,23.34,52200.0,23.34,23.36,23.33,23.34,52200.0
2015-04-06 12:50:00,23.33,23.37,23.33,23.33,76200.0,23.33,23.37,23.33,23.33,76200.0
2015-04-06 13:00:00,23.34,23.42,23.34,23.4,63600.0,23.34,23.42,23.34,23.4,63600.0
2015-04-06 13:10:00,23.4,23.43,23.39,23.41,102000.0,23.4,23.43,23.39,23.41,102000.0
2015-04-06 13:20:00,23.41,23.41,23.37,23.38,53400.0,23.41,23.41,23.37,23.38,53400.0
2015-04-06 13:30:00,23.39,23.4,23.36,23.36,52800.0,23.39,23.4,23.36,23.36,52800.0
2015-04-06 13:40:00,23.35,23.38,23.35,23.38,38400.0,23.35,23.38,23.35,23.38,38400.0
2015-04-06 13:50:00,23.38,23.41,23.37,23.38,51600.0,23.38,23.41,23.37,23.38,51600.0
2015-04-06 14:00:00,23.39,23.39,23.35,23.36,42600.0,23.39,23.39,23.35,23.36,42600.0
2015-04-06 14:10:00,23.36,23.37,23.36,23.37,43200.0,23.36,23.37,23.36,23.37,43200.0
2015-04-06 14:20:00,23.37,23.37,23.34,23.34,37800.0,23.37,23.37,23.34,23.34,37800.0
2015-04-06 14:30:00,23.34,23.35,23.33,23.35,52200.0,23.34,23.35,23.33,23.35,52200.0
2015-04-06 14:40:00,23.36,23.37,23.35,23.36,39600.0,23.36,23.37,23.35,23.36,39600.0
2015-04-06 14:50:00,23.35,23.36,23.33,23.35,26400.0,23.35,23.36,23.33,23.35,26400.0
2015-04-06 15:00:00,23.35,23.37,23.32,23.34,39000.0,23.35,23.37,23.32,23.34,39000.0
2015-04-06 15:10:00,23.34,23.35,23.32,23.33,48600.0,23.34,23.35,23.32,23.33,48600.0
2015-04-06 15:20:00,23.33,23.34,23.3,23.32,66600.0,23.33,23.34,23.3,23.32,66600.0
2015-04-06 15:30:00,23.32,23.35,23.31,23.32,69000.0,23.32,23.35,23.31,23.32,69000.0
2015-04-06 15:40:00,23.32,23.33,23.31,23.31,137400.0,23.32,23.33,23.31,23.31,137400.0
2015-04-06 15:50:00,23.31,23.33,23.29,23.31,271200.0,23.31,23.33,23.29,23.31,271200.0
2015-04-07 09:30:00,23.33,23.52,23.33,23.45,162000.0,23.33,23.52,23.33,23.45,162000.0
2015-04-07 09:40:00,23.45,23.45,23.31,23.31,109800.0,23.45,23.45,23.31,23.31,109800.0
2015-04-07 09:50:00,23.31,23.36,23.3,23.34,117600.0,23.31,23.36,23.3,23.34,117600.0
2015-04-07 10:00:00,23.33,23.38,23.33,23.33,77400.0,23.33,23.38,23.33,23.33,77400.0
2015-04-07 10:10:00,23.33,23.38,23.32,23.36,89400.0,23.33,23.38,23.32,23.36,89400.0
2015-04-07 10:20:00,23.38,23.42,23.37,23.38,95400.0,23.38,23.42,23.37,23.38,95400.0
2015-04-07 10:30:00,23.39,23.4,23.35,23.36,69000.0,23.39,23.4,23.35,23.36,69000.0
2015-04-07 10:40:00,23.37,23.39,23.36,23.36,83400.0,23.37,23.39,23.36,23.36,83400.0
2015-04-07 10:50:00,23.35,23.36,23.26,23.28,189600.0,23.35,23.36,23.26,23.28,189600.0
2015-04-07 11:00:00,23.28,23.3,23.23,23.28,93000.0,23.28,23.3,23.23,23.28,93000.0
2015-04-07 11:10:00,23.29,23.3,23.24,23.24,53400.0,23.29,23.3,23.24,23.24,53400.0
2015-04-07 11:20:00,23.24,23.25,23.18,23.19,85800.0,23.24,23.25,23.18,23.19,85800.0
2015-04-07 11:30:00,23.21,23.27,23.19,23.25,80400.0,23.21,23.27,23.19,23.25,80400.0
2015-04-07 11:40:00,23.25,23.26,23.22,23.24,67800.0,23.25,23.26,23.22,23.24,67800.0
2015-04-07 11:50:00,23.23,23.26,23.22,23.24,56400.0,23.23,23.26,23.22,23.24,56400.0
2015-04-07 12:00:00,23.24,23.28,23.23,23.25,67800.0,23.24,23.28,23.23,23.25,67800.0
2015-04-07 12:10:00,23.25,23.25,23.19,23.19,76200.0,23.25,23.25,23.19,23.19,76200.0
2015-04-07 12:20:00,23.21,23.26,23.2,23.22,58200.0,23.21,23.26,23.2,23.22,58200.0
2015-04-07 12:30:00,23.23,23.25,23.21,23.21,56400.0,23.23,23.25,23.21,23.21,56400.0
2015-04-07 12:40:00,23.21,23.23,23.19,23.21,70800.0,23.21,23.23,23.19,23.21,70800.0
2015-04-07 12:50:00,23.22,23.25,23.21,23.24,48000.0,23.22,23.25,23.21,23.24,48000.0
2015-04-07 13:00:00,23.24,23.24,23.21,23.24,90600.0,23.24,23.24,23.21,23.24,90600.0
2015-04-07 13:10:00,23.23,23.24,23.22,23.23,65400.0,23.23,23.24,23.22,23.23,65400.0
2015-04-07 13:20:00,23.23,23.27,23.22,23.27,48000.0,23.23,23.27,23.22,23.27,48000.0
2015-04-07 13:30:00,23.27,23.28,23.25,23.26,73800.0,23.27,23.28,23.25,23.26,73800.0
2015-04-07 13:40:00,23.26,23.29,23.23,23.23,66000.0,23.26,23.29,23.23,23.23,66000.0
2015-04-07 13:50:00,23.24,23.28,23.23,23.27,49800.0,23.24,23.28,23.23,23.27,49800.0
2015-04-07 14:00:00,23.28,23.29,23.24,23.26,105000.0,23.28,23.29,23.24,23.26,105000.0
2015-04-07 14:10:00,23.27,23.3,23.27,23.29,41400.0,23.27,23.3,23.27,23.29,41400.0
2015-04-07 14:20:00,23.29,23.29,23.24,23.25,60000.0,23.29,23.29,23.24,23.25,60000.0
2015-04-07 14:30:00,23.25,23.27,23.22,23.22,51600.0,23.25,23.27,23.22,23.22,51600.0
2015-04-07 14:40:00,23.23,23.24,23.22,23.23,69600.0,23.23,23.24,23.22,23.23,69600.0
2015-04-07 14:50:00,23.23,23.23,23.18,23.18,61200.0,23.23,23.23,23.18,23.18,61200.0
2015-04-07 15:00:00,23.19,23.2,23.18,23.18,89400.0,23.19,23.2,23.18,23.18,89400.0
2015-04-07 15:10:00,23.18,23.18,23.15,23.17,101400.0,23.18,23.18,23.15,23.17,101400.0
2015-04-07 15:20:00,23.17,23.18,23.16,23.17,193800.0,23.17,23.18,23.16,23.17,193800.0
2015-04-07 15:30:00,23.17,23.18,23.15,23.15,256800.0,23.17,23.18,23.15,23.15,256800.0
2015-04-07 15:40:00,23.16,23.19,23.12,23.18,244800.0,23.16,23.19,23.12,23.18,244800.0
2015-04-07 15:50:00,23.18,23.18,23.13,23.14,519000.0,23.18,23.18,23.13,23.14,519000.0
2015-04-08 09:30:00,23.19,23.28,23.17,23.28,156000.0,23.19,23.28,23.17,23.28,156000.0
2015-04-08 09:40:00,23.28,23.41,23.28,23.38,102000.0,23.28,23.41,23.28,23.38,102000.0
2015-04-08 09:50:00,23.4,23.4,23.3,23.4,279000.0,23.4,23.4,23.3,23.4,279000.0
2015-04-08 10:00:00,23.41,23.43,23.32,23.32,78000.0,23.41,23.43,23.32,23.32,78000.0
2015-04-08 10:10:00,23.31,23.33,23.24,23.28,169200.0,23.31,23.33,23.24,23.28,169200.0
2015-04-08 10:20:00,23.27,23.28,23.14,23.18,370200.0,23.27,23.28,23.14,23.18,370200.0
2015-04-08 10:30:00,23.17,23.19,23.14,23.16,124200.0,23.17,23.19,23.14,23.16,124200.0
2015-04-08 10:40:00,23.16,23.18,23.1,23.17,99600.0,23.16,23.18,23.1,23.17,99600.0
2015-04-08 10:50:00,23.17,23.2,23.14,23.2,133800.0,23.17,23.2,23.14,23.2,133800.0
2015-04-08 11:00:00,23.2,23.22,23.17,23.18,144000.0,23.2,23.22,23.17,23.18,144000.0
2015-04-08 11:10:00,23.19,23.2,23.13,23.18,96000.0,23.19,23.2,23.13,23.18,96000.0
2015-04-08 11:20:00,23.16,23.19,23.13,23.19,57600.0,23.16,23.19,23.13,23.19,57600.0
2015-04-08 11:30:00,23.2,23.23,23.16,23.19,256800.0,23.2,23.23,23.16,23.19,256800.0
2015-04-08 11:40:00,23.19,23.21,23.16,23.17,210600.0,23.19,23.21,23.16,23.17,210600.0
2015-04-08 11:50:00,23.18,23.19,23.17,23.18,84600.0,23.18,23.19,23.17,23.18,84600.0
2015-04-08 12:00:00,23.18,23.18,23.13,23.16,81600.0,23.18,23.18,23.13,23.16,81600.0
2015-04-08 12:10:00,23.17,23.18,23.16,23.17,76200.0,23.17,23.18,23.16,23.17,76200.0
2015-04-08 12:20:00,23.17,23.19,23.16,23.18,81600.0,23.17,23.19,23.16,23.18,81600.0
2015-04-08 12:30:00,23.18,23.23,23.16,23.23,105000.0,23.18,23.23,23.16,23.23,105000.0
2015-04-08 12:40:00,23.23,23.23,23.16,23.17,216000.0,23.23,23.23,23.16,23.17,216000.0
2015-04-08 12:50:00,23.17,23.18,23.14,23.14,51600.0,23.17,23.18,23.14,23.14,51600.0
2015-04-08 13:00:00,23.15,23.17,23.14,23.17,109800.0,23.15,23.17,23.14,23.17,109800.0
2015-04-08 13:10:00,23.17,23.17,23.14,23.16,62400.0,23.17,23.17,23.14,23.16,62400.0
2015-04-08 13:20:00,23.16,23.17,23.14,23.16,45000.0,23.16,23.17,23.14,23.16,45000.0
2015-04-08 13:30:00,23.16,23.18,23.15,23.17,64200.0,23.16,23.18,23.15,23.17,64200.0
2015-04-08 13:40:00,23.17,23.18,23.15,23.17,70800.0,23.17,23.18,23.15,23.17,70800.0
2015-04-08 13:50:00,23.17,23.17,23.16,23.17,61800.0,23.17,23.17,23.16,23.17,61800.0
2015-04-08 14:00:00,23.15,23.15,23.03,23.03,136200.0,23.15,23.15,23.03,23.03,136200.0
2015-04-08 14:10:00,23.02,23.17,23.01,23.17,97800.0,23.02,23.17,23.01,23.17,97800.0
2015-04-08 14:20:00,23.17,23.18,23.12,23.17,45600.0,23.17,23.18,23.12,23.17,45600.0
2015-04-08 14:30:00,23.17,23.18,23.13,23.15,121200.0,23.17,23.18,23.13,23.15,121200.0
2015-04-08 14:40:00,23.15,23.17,23.13,23.17,51000.0,23.15,23.17,23.13,23.17,51000.0
2015-04-08 14:50:00,23.17,23.17,23.1,23.14,53400.0,23.17,23.17,23.1,23.14,53400.0
2015-04-08 15:00:00,23.15,23.21,23.15,23.21,60000.0,23.15,23.21,23.15,23.21,60000.0
2015-04-08 15:10:00,23.2,23.22,23.19,23.22,50400.0,23.2,23.22,23.19,23.22,50400.0
2015-04-08 15:20:00,23.21,23.24,23.16,23.21,91800.0,23.21,23.24,23.16,23.21,91800.0
2015-04-08 15:30:00,23.21,23.22,23.19,23.2,118800.0,23.21,23.22,23.19,23.2,118800.0
2015-04-08 15:40:00,23.2,23.21,23.15,23.16,193200.0,23.2,23.21,23.15,23.16,193200.0
2015-04-08 15:50:00,23.16,23.17,23.15,23.16,400200.0,23.16,23.17,23.15,23.16,400200.0
2015-04-09 09:30:00,23.15,23.33,23.15,23.31,103200.0,23.15,23.33,23.15,23.31,103200.0
2015-04-09 09:40:00,23.28,23.29,23.03,23.03,78600.0,23.28,23.29,23.03,23.03,78600.0
2015-04-09 09:50:00,23.02,23.14,22.95,23.11,72000.0,23.02,23.14,22.95,23.11,72000.0
2015-04-09 10:00:00,23.14,23.19,23.09,23.17,72000.0,23.14,23.19,23.09,23.17,72000.0
2015-04-09 10:10:00,23.13,23.18,23.11,23.11,54600.0,23.13,23.18,23.11,23.11,54600.0
2015-04-09 10:20:00,23.11,23.2,23.08,23.2,64800.0,23.11,23.2,23.08,23.2,64800.0
2015-04-09 10:30:00,23.19,23.19,23.14,23.17,91200.0,23.19,23.19,23.14,23.17,91200.0
2015-04-09 10:40:00,23.17,23.2,23.15,23.18,79800.0,23.17,23.2,23.15,23.18,79800.0
2015-04-09 10:50:00,23.18,23.18,23.13,23.18,45600.0,23.18,23.18,23.13,23.18,45600.0
2015-04-09 11:00:00,23.18,23.19,23.15,23.19,55200.0,23.18,23.19,23.15,23.19,55200.0
2015-04-09 11:10:00,23.17,23.2,23.13,23.13,55800.0,23.17,23.2,23.13,23.13,55800.0
2015-04-09 11:20:00,23.13,23.17,23.1,23.17,31200.0,23.13,23.17,23.1,23.17,31200.0
2015-04-09 11:30:00,23.17,23.18,23.16,23.16,55800.0,23.17,23.18,23.16,23.16,55800.0
2015-04-09 11:40:00,23.16,23.18,23.11,23.11,101400.0,23.16,23.18,23.11,23.11,101400.0
2015-04-09 11:50:00,23.11,23.16,23.11,23.16,31200.0,23.11,23.16,23.11,23.16,31200.0
2015-04-09 12:00:00,23.17,23.18,23.15,23.15,123000.0,23.17,23.18,23.15,23.15,123000.0
2015-04-09 12:10:00,23.14,23.2,23.14,23.19,69600.0,23.14,23.2,23.14,23.19,69600.0
2015-04-09 12:20:00,23.19,23.26,23.18,23.25,38400.0,23.19,23.26,23.18,23.25,38400.0
2015-04-09 12:30:00,23.27,23.28,23.22,23.25,158400.0,23.27,23.28,23.22,23.25,158400.0
2015-04-09 12:40:00,23.25,23.25,23.22,23.23,48600.0,23.25,23.25,23.22,23.23,48600.0
2015-04-09 12:50:00,23.22,23.29,23.22,23.29,74400.0,23.22,23.29,23.22,23.29,74400.0
2015-04-09 13:00:00,23.3,23.3,23.25,23.25,52800.0,23.3,23.3,23.25,23.25,52800.0
2015-04-09 13:10:00,23.25,23.27,23.21,23.21,84600.0,23.25,23.27,23.21,23.21,84600.0
2015-04-09 13:20:00,23.21,23.22,23.17,23.17,151200.0,23.21,23.22,23.17,23.17,151200.0
2015-04-09 13:30:00,23.19,23.19,23.17,23.19,49200.0,23.19,23.19,23.17,23.19,49200.0
2015-04-09 13:40:00,23.19,23.24,23.17,23.22,49800.0,23.19,23.24,23.17,23.22,49800.0
2015-04-09 13:50:00,23.22,23.25,23.22,23.25,42000.0,23.22,23.25,23.22,23.25,42000.0
2015-04-09 14:00:00,23.25,23.27,23.23,23.24,46800.0,23.25,23.27,23.23,23.24,46800.0
2015-04-09 14:10:00,23.24,23.25,23.21,23.21,58200.0,23.24,23.25,23.21,23.21,58200.0
2015-04-09 14:20:00,23.21,23.21,23.16,23.18,97200.0,23.21,23.21,23.16,23.18,97200.0
2015-04-09 14:30:00,23.18,23.19,23.16,23.19,84000.0,23.18,23.19,23.16,23.19,84000.0
2015-04-09 14:40:00,23.19,23.23,23.18,23.23,65400.0,23.19,23.23,23.18,23.23,65400.0
2015-04-09 14:50:00,23.23,23.25,23.23,23.24,76200.0,23.23,23.25,23.23,23.24,76200.0
2015-04-09 15:00:00,23.24,23.27,23.24,23.27,46200.0,23.24,23.27,23.24,23.27,46200.0
2015-04-09 15:10:00,23.27,23.32,23.27,23.27,92400.0,23.27,23.32,23.27,23.27,92400.0
2015-04-09 15:20:00,23.28,23.28,23.25,23.26,181800.0,23.28,23.28,23.25,23.26,181800.0
2015-04-09 15:30:00,23.26,23.26,23.19,23.2,153000.0,23.26,23.26,23.19,23.2,153000.0
2015-04-09 15:40:00,23.2,23.22,23.17,23.22,292200.0,23.2,23.22,23.17,23.22,292200.0
2015-04-09 15:50:00,23.22,23.3,23.22,23.23,723600.0,23.22,23.3,23.22,23.23,723600.0
2015-04-10 09:30:00,23.33,23.41,23.27,23.32,219600.0,23.33,23.41,23.27,23.32,219600.0
2015-04-10 09:40:00,23.31,23.35,23.23,23.32,75000.0,23.31,23.35,23.23,23.32,75000.0
2015-04-10 09:50:00,23.32,23.36,23.31,23.32,66600.0,23.32,23.36,23.31,23.32,66600.0
2015-04-10 10:00:00,23.32,23.35,23.3,23.33,144600.0,23.32,23.35,23.3,23.33,144600.0
2015-04-10 10:10:00,23.32,23.38,23.32,23.38,109800.0,23.32,23.38,23.32,23.38,109800.0
2015-04-10 10:20:00,23.38,23.39,23.36,23.37,117000.0,23.38,23.39,23.36,23.37,117000.0
2015-04-10 10:30:00,23.39,23.4,23.36,23.38,81000.0,23.39,23.4,23.36,23.38,81000.0
2015-04-10 10:40:00,23.38,23.4,23.35,23.38,43200.0,23.38,23.4,23.35,23.38,43200.0
2015-04-10 10:50:00,23.38,23.41,23.37,23.39,37800.0,23.38,23.41,23.37,23.39,37800.0
2015-04-10 11:00:00,23.4,23.42,23.4,23.41,94800.0,23.4,23.42,23.4,23.41,94800.0
2015-04-10 11:10:00,23.42,23.42,23.4,23.41,70800.0,23.42,23.42,23.4,23.41,70800.0
2015-04-10 11:20:00,23.41,23.41,23.38,23.41,228600.0,23.41,23.41,23.38,23.41,228600.0
2015-04-10 11:30:00,23.42,23.53,23.41,23.53,302400.0,23.42,23.53,23.41,23.53,302400.0
2015-04-10 11:40:00,23.52,23.61,23.51,23.61,289800.0,23.52,23.61,23.51,23.61,289800.0
2015-04-10 11:50:00,23.61,23.67,23.61,23.63,325800.0,23.61,23.67,23.61,23.63,325800.0
2015-04-10 12:00:00,23.62,23.65,23.6,23.61,61200.0,23.62,23.65,23.6,23.61,61200.0
2015-04-10 12:10:00,23.61,23.62,23.57,23.6,64800.0,23.61,23.62,23.57,23.6,64800.0
2015-04-10 12:20:00,23.59,23.6,23.54,23.55,120600.0,23.59,23.6,23.54,23.55,120600.0
2015-04-10 12:30:00,23.54,23.55,23.54,23.54,93600.0,23.54,23.55,23.54,23.54,93600.0
2015-04-10 12:40:00,23.54,23.61,23.53,23.58,91800.0,23.54,23.61,23.53,23.58,91800.0
2015-04-10 12:50:00,23.58,23.63,23.58,23.63,44400.0,23.58,23.63,23.58,23.63,44400.0
2015-04-10 13:00:00,23.63,23.65,23.6,23.61,123000.0,23.63,23.65,23.6,23.61,123000.0
2015-04-10 13:10:00,23.61,23.61,23.55,23.57,72600.0,23.61,23.61,23.55,23.57,72600.0
2015-04-10 13:20:00,23.57,23.61,23.56,23.57,69600.0,23.57,23.61,23.56,23.57,69600.0
2015-04-10 13:30:00,23.58,23.61,23.58,23.59,42600.0,23.58,23.61,23.58,23.59,42600.0
2015-04-10 13:40:00,23.59,23.59,23.57,23.58,46800.0,23.59,23.59,23.57,23.58,46800.0
2015-04-10 13:50:00,23.58,23.59,23.56,23.57,36000.0,23.58,23.59,23.56,23.57,36000.0
2015-04-10 14:00:00,23.57,23.59,23.57,23.58,99000.0,23.57,23.59,23.57,23.58,99000.0
2015-04-10 14:10:00,23.58,23.58,23.57,23.57,278400.0,23.58,23.58,23.57,23.57,278400.0
2015-04-10 14:20:00,23.58,23.58,23.56,23.57,163800.0,23.58,23.58,23.56,23.57,163800.0
2015-04-10 14:30:00,23.57,23.59,23.53,23.53,392400.0,23.57,23.59,23.53,23.53,392400.0
2015-04-10 14:40:00,23.53,23.56,23.52,23.56,46200.0,23.53,23.56,23.52,23.56,46200.0
2015-04-10 14:50:00,23.55,23.57,23.54,23.56,58800.0,23.55,23.57,23.54,23.56,58800.0
2015-04-10 15:00:00,23.56,23.58,23.54,23.54,100800.0,23.56,23.58,23.54,23.54,100800.0
2015-04-10 15:10:00,23.55,23.56,23.53,23.54,62400.0,23.55,23.56,23.53,23.54,62400.0
2015-04-10 15:20:00,23.54,23.56,23.53,23.54,136200.0,23.54,23.56,23.53,23.54,136200.0
2015-04-10 15:30:00,23.54,23.57,23.53,23.56,238200.0,23.54,23.57,23.53,23.56,238200.0
2015-04-10 15:40:00,23.57,23.6,23.56,23.57,203400.0,23.57,23.6,23.56,23.57,203400.0
2015-04-10 15:50:00,23.57,23.62,23.57,23.61,324000.0,23.57,23.62,23.57,23.61,324000.0
2015-04-13 09:30:00,23.67,24.08,23.63,23.99,235200.0,23.67,24.08,23.63,23.99,235200.0
2015-04-13 09:40:00,24.0,24.15,23.9,24.11,214200.0,24.0,24.15,23.9,24.11,214200.0
2015-04-13 09:50:00,24.14,24.29,24.11,24.25,301200.0,24.14,24.29,24.11,24.25,301200.0
2015-04-13 10:00:00,24.24,24.27,24.17,24.22,126600.0,24.24,24.27,24.17,24.22,126600.0
2015-04-13 10:10:00,24.22,24.24,24.18,24.23,129000.0,24.22,24.24,24.18,24.23,129000.0
2015-04-13 10:20:00,24.24,24.31,24.24,24.3,214800.0,24.24,24.31,24.24,24.3,214800.0
2015-04-13 10:30:00,24.3,24.31,24.22,24.23,271200.0,24.3,24.31,24.22,24.23,271200.0
2015-04-13 10:40:00,24.22,24.25,24.2,24.24,116400.0,24.22,24.25,24.2,24.24,116400.0
2015-04-13 10:50:00,24.24,24.25,24.23,24.25,84600.0,24.24,24.25,24.23,24.25,84600.0
2015-04-13 11:00:00,24.25,24.29,24.24,24.28,70800.0,24.25,24.29,24.24,24.28,70800.0
2015-04-13 11:10:00,24.28,24.29,24.26,24.28,68400.0,24.28,24.29,24.26,24.28,68400.0
2015-04-13 11:20:00,24.29,24.29,24.26,24.27,69000.0,24.29,24.29,24.26,24.27,69000.0
2015-04-13 11:30:00,24.28,24.3,24.27,24.28,132600.0,24.28,24.3,24.27,24.28,132600.0
2015-04-13 11:40:00,24.27,24.28,24.25,24.26,84600.0,24.27,24.28,24.25,24.26,84600.0
2015-04-13 11:50:00,24.26,24.27,24.22,24.22,38400.0,24.26,24.27,24.22,24.22,38400.0
2015-04-13 12:00:00,24.23,24.23,24.15,24.16,51000.0,24.23,24.23,24.15,24.16,51000.0
2015-04-13 12:10:00,24.16,24.16,24.06,24.06,72000.0,24.16,24.16,24.06,24.06,72000.0
2015-04-13 12:20:00,24.06,24.06,24.03,24.06,57000.0,24.06,24.06,24.03,24.06,57000.0
2015-04-13 12:30:00,24.06,24.08,24.03,24.03,51000.0,24.06,24.08,24.03,24.03,51000.0
2015-04-13 12:40:00,24.03,24.04,23.99,24.0,44400.0,24.03,24.04,23.99,24.0,44400.0
2015-04-13 12:50:00,23.99,24.02,23.97,24.0,32400.0,23.99,24.02,23.97,24.0,32400.0
2015-04-13 13:00:00,23.99,23.99,23.92,23.93,51000.0,23.99,23.99,23.92,23.93,51000.0
2015-04-13 13:10:00,23.92,23.92,23.88,23.88,30000.0,23.92,23.92,23.88,23.88,30000.0
2015-04-13 13:20:00,23.88,23.89,23.83,23.87,170400.0,23.88,23.89,23.83,23.87,170400.0
2015-04-13 13:30:00,23.88,23.92,23.88,23.89,39000.0,23.88,23.92,23.88,23.89,39000.0
2015-04-13 13:40:00,23.89,23.91,23.89,23.89,37800.0,23.89,23.91,23.89,23.89,37800.0
2015-04-13 13:50:00,23.88,23.97,23.88,23.94,120600.0,23.88,23.97,23.88,23.94,120600.0
2015-04-13 14:00:00,23.93,23.95,23.93,23.94,49200.0,23.93,23.95,23.93,23.94,49200.0
2015-04-13 14:10:00,23.94,23.94,23.89,23.91,43800.0,23.94,23.94,23.89,23.91,43800.0
2015-04-13 14:20:00,23.92,23.92,23.9,23.91,33000.0,23.92,23.92,23.9,23.91,33000.0
2015-04-13 14:30:00,23.92,23.94,23.9,23.94,76200.0,23.92,23.94,23.9,23.94,76200.0
2015-04-13 14:40:00,23.94,23.98,23.92,23.92,60000.0,23.94,23.98,23.92,23.92,60000.0
2015-04-13 14:50:00,23.92,23.92,23.91,23.92,52800.0,23.92,23.92,23.91,23.92,52800.0
2015-04-13 15:00:00,23.91,23.94,23.9,23.94,84000.0,23.91,23.94,23.9,23.94,84000.0
2015-04-13 15:10:00,23.93,23.96,23.93,23.96,96000.0,23.93,23.96,23.93,23.96,96000.0
2015-04-13 15:20:00,23.96,23.96,23.92,23.93,139800.0,23.96,23.96,23.92,23.93,139800.0
2015-04-13 15:30:00,23.93,23.94,23.86,23.86,252600.0,23.93,23.94,23.86,23.86,252600.0
2015-04-13 15:40:00,23.86,23.88,23.84,23.84,261000.0,23.86,23.88,23.84,23.84,261000.0
2015-04-13 15:50:00,23.85,23.87,23.83,23.85,347400.0,23.85,23.87,23.83,23.85,347400.0
2015-04-14 09:30:00,23.83,23.94,23.79,23.84,109200.0,23.83,23.94,23.79,23.84,109200.0
2015-04-14 09:40:00,23.83,23.83,23.66,23.78,95400.0,23.83,23.83,23.66,23.78,95400.0
2015-04-14 09:50:00,23.75,23.76,23.6,23.6,114600.0,23.75,23.76,23.6,23.6,114600.0
2015-04-14 10:00:00,23.62,23.64,23.55,23.61,124800.0,23.62,23.64,23.55,23.61,124800.0
2015-04-14 10:10:00,23.6,23.67,23.59,23.64,50400.0,23.6,23.67,23.59,23.64,50400.0
2015-04-14 10:20:00,23.64,23.71,23.64,23.7,64800.0,23.64,23.71,23.64,23.7,64800.0
2015-04-14 10:30:00,23.7,23.72,23.67,23.7,97200.0,23.7,23.72,23.67,23.7,97200.0
2015-04-14 10:40:00,23.7,23.77,23.68,23.75,45000.0,23.7,23.77,23.68,23.75,45000.0
2015-04-14 10:50:00,23.77,23.82,23.73,23.79,65400.0,23.77,23.82,23.73,23.79,65400.0
2015-04-14 11:00:00,23.79,23.83,23.74,23.83,139800.0,23.79,23.83,23.74,23.83,139800.0
2015-04-14 11:10:00,23.83,23.89,23.83,23.87,41400.0,23.83,23.89,23.83,23.87,41400.0
2015-04-14 11:20:00,23.87,23.88,23.82,23.82,40800.0,23.87,23.88,23.82,23.82,40800.0
2015-04-14 11:30:00,23.82,23.87,23.82,23.83,37800.0,23.82,23.87,23.82,23.83,37800.0
2015-04-14 11:40:00,23.83,23.85,23.81,23.82,35400.0,23.83,23.85,23.81,23.82,35400.0
2015-04-14 11:50:00,23.82,23.84,23.81,23.82,45600.0,23.82,23.84,23.81,23.82,45600.0
2015-04-14 12:00:00,23.82,23.83,23.81,23.83,42000.0,23.82,23.83,23.81,23.83,42000.0
2015-04-14 12:10:00,23.83,23.83,23.78,23.79,43200.0,23.83,23.83,23.78,23.79,43200.0
2015-04-14 12:20:00,23.79,23.8,23.77,23.78,21600.0,23.79,23.8,23.77,23.78,21600.0
2015-04-14 12:30:00,23.78,23.82,23.77,23.77,45000.0,23.78,23.82,23.77,23.77,45000.0
2015-04-14 12:40:00,23.76,23.77,23.73,23.75,70800.0,23.76,23.77,23.73,23.75,70800.0
2015-04-14 12:50:00,23.75,23.76,23.7,23.7,31200.0,23.75,23.76,23.7,23.7,31200.0
2015-04-14 13:00:00,23.71,23.72,23.67,23.68,28800.0,23.71,23.72,23.67,23.68,28800.0
2015-04-14 13:10:00,23.67,23.7,23.66,23.69,55800.0,23.67,23.7,23.66,23.69,55800.0
2015-04-14 13:20:00,23.69,23.71,23.67,23.71,33600.0,23.69,23.71,23.67,23.71,33600.0
2015-04-14 13:30:00,23.71,23.71,23.69,23.7,29400.0,23.71,23.71,23.69,23.7,29400.0
2015-04-14 13:40:00,23.69,23.71,23.69,23.69,40800.0,23.69,23.71,23.69,23.69,40800.0
2015-04-14 13:50:00,23.68,23.71,23.67,23.68,22200.0,23.68,23.71,23.67,23.68,22200.0
2015-04-14 14:00:00,23.68,23.74,23.67,23.74,36600.0,23.68,23.74,23.67,23.74,36600.0
2015-04-14 14:10:00,23.73,23.76,23.71,23.75,44400.0,23.73,23.76,23.71,23.75,44400.0
2015-04-14 14:20:00,23.75,23.76,23.73,23.73,44400.0,23.75,23.76,23.73,23.73,44400.0
2015-04-14 14:30:00,23.74,23.75,23.71,23.73,43800.0,23.74,23.75,23.71,23.73,43800.0
2015-04-14 14:40:00,23.73,23.75,23.72,23.74,49800.0,23.73,23.75,23.72,23.74,49800.0
2015-04-14 14:50:00,23.74,23.76,23.74,23.75,68400.0,23.74,23.76,23.74,23.75,68400.0
2015-04-14 15:00:00,23.75,23.78,23.75,23.76,43800.0,23.75,23.78,23.75,23.76,43800.0
2015-04-14 15:10:00,23.76,23.81,23.76,23.8,57600.0,23.76,23.81,23.76,23.8,57600.0
2015-04-14 15:20:00,23.8,23.8,23.74,23.75,81000.0,23.8,23.8,23.74,23.75,81000.0
2015-04-14 15:30:00,23.75,23.77,23.74,23.77,82800.0,23.75,23.77,23.74,23.77,82800.0
2015-04-14 15:40:00,23.78,23.82,23.77,23.81,162600.0,23.78,23.82,23.77,23.81,162600.0
2015-04-14 15:50:00,23.82,23.82,23.76,23.79,376800.0,23.82,23.82,23.76,23.79,376800.0
2015-04-15 09:30:00,23.83,23.83,23.67,23.71,125400.0,23.83,23.83,23.67,23.71,125400.0
2015-04-15 09:40:00,23.68,23.8,23.55,23.67,504000.0,23.68,23.8,23.55,23.67,504000.0
2015-04-15 09:50:00,23.66,23.71,23.6,23.6,119400.0,23.66,23.71,23.6,23.6,119400.0
2015-04-15 10:00:00,23.59,23.6,23.52,23.52,78600.0,23.59,23.6,23.52,23.52,78600.0
2015-04-15 10:10:00,23.52,23.54,23.47,23.54,48600.0,23.52,23.54,23.47,23.54,48600.0
2015-04-15 10:20:00,23.54,23.64,23.54,23.64,70200.0,23.54,23.64,23.54,23.64,70200.0
2015-04-15 10:30:00,23.64,23.65,23.59,23.59,54000.0,23.64,23.65,23.59,23.59,54000.0
2015-04-15 10:40:00,23.58,23.61,23.57,23.57,64200.0,23.58,23.61,23.57,23.57,64200.0
2015-04-15 10:50:00,23.57,23.57,23.53,23.55,53400.0,23.57,23.57,23.53,23.55,53400.0
2015-04-15 11:00:00,23.55,23.63,23.54,23.58,106200.0,23.55,23.63,23.54,23.58,106200.0
2015-04-15 11:10:00,23.59,23.61,23.57,23.58,63000.0,23.59,23.61,23.57,23.58,63000.0
2015-04-15 11:20:00,23.58,23.65,23.56,23.63,147000.0,23.58,23.65,23.56,23.63,147000.0
2015-04-15 11:30:00,23.64,23.64,23.51,23.52,126000.0,23.64,23.64,23.51,23.52,126000.0
2015-04-15 11:40:00,23.51,23.6,23.51,23.56,126600.0,23.51,23.6,23.51,23.56,126600.0
2015-04-15 11:50:00,23.56,23.6,23.56,23.58,33000.0,23.56,23.6,23.56,23.58,33000.0
2015-04-15 12:00:00,23.57,23.57,23.51,23.51,29400.0,23.57,23.57,23.51,23.51,29400.0
2015-04-15 12:10:00,23.52,23.55,23.5,23.55,30000.0,23.52,23.55,23.5,23.55,30000.0
2015-04-15 12:20:00,23.55,23.57,23.53,23.57,95400.0,23.55,23.57,23.53,23.57,95400.0
2015-04-15 12:30:00,23.57,23.57,23.51,23.55,22200.0,23.57,23.57,23.51,23.55,22200.0
2015-04-15 12:40:00,23.56,23.59,23.55,23.57,21600.0,23.56,23.59,23.55,23.57,21600.0
2015-04-15 12:50:00,23.56,23.57,23.53,23.54,39600.0,23.56,23.57,23.53,23.54,39600.0
2015-04-15 13:00:00,23.54,23.55,23.53,23.53,33000.0,23.54,23.55,23.53,23.53,33000.0
2015-04-15 13:10:00,23.53,23.54,23.52,23.54,34200.0,23.53,23.54,23.52,23.54,34200.0
2015-04-15 13:20:00,23.53,23.56,23.5,23.55,61200.0,23.53,23.56,23.5,23.55,61200.0
2015-04-15 13:30:00,23.55,23.57,23.54,23.56,40800.0,23.55,23.57,23.54,23.56,40800.0
2015-04-15 13:40:00,23.57,23.57,23.55,23.56,27600.0,23.57,23.57,23.55,23.56,27600.0
2015-04-15 13:50:00,23.57,23.58,23.57,23.58,28800.0,23.57,23.58,23.57,23.58,28800.0
2015-04-15 14:00:00,23.58,23.6,23.56,23.6,36000.0,23.58,23.6,23.56,23.6,36000.0
2015-04-15 14:10:00,23.6,23.6,23.58,23.58,45600.0,23.6,23.6,23.58,23.58,45600.0
2015-04-15 14:20:00,23.58,23.59,23.56,23.57,42000.0,23.58,23.59,23.56,23.57,42000.0
2015-04-15 14:30:00,23.57,23.58,23.52,23.53,55800.0,23.57,23.58,23.52,23.53,55800.0
2015-04-15 14:40:00,23.54,23.57,23.53,23.57,25200.0,23.54,23.57,23.53,23.57,25200.0
2015-04-15 14:50:00,23.57,23.58,23.53,23.56,37800.0,23.57,23.58,23.53,23.56,37800.0
2015-04-15 15:00:00,23.55,23.57,23.54,23.54,52200.0,23.55,23.57,23.54,23.54,52200.0
2015-04-15 15:10:00,23.54,23.56,23.53,23.53,47400.0,23.54,23.56,23.53,23.53,47400.0
2015-04-15 15:20:00,23.53,23.55,23.52,23.55,62400.0,23.53,23.55,23.52,23.55,62400.0
2015-04-15 15:30:00,23.55,23.55,23.52,23.52,100800.0,23.55,23.55,23.52,23.52,100800.0
2015-04-15 15:40:00,23.52,23.56,23.52,23.56,140400.0,23.52,23.56,23.52,23.56,140400.0
2015-04-15 15:50:00,23.56,23.56,23.54,23.55,282000.0,23.56,23.56,23.54,23.55,282000.0
2015-04-16 09:30:00,23.5,23.61,23.46,23.55,115200.0,23.5,23.61,23.46,23.55,115200.0
2015-04-16 09:40:00,23.57,23.66,23.5,23.54,20400.0,23.57,23.66,23.5,23.54,20400.0
2015-04-16 09:50:00,23.51,23.63,23.49,23.53,168000.0,23.51,23.63,23.49,23.53,168000.0
2015-04-16 10:00:00,23.5,23.61,23.5,23.55,42000.0,23.5,23.61,23.5,23.55,42000.0
2015-04-16 10:10:00,23.58,23.64,23.57,23.63,30000.0,23.58,23.64,23.57,23.63,30000.0
2015-04-16 10:20:00,23.61,23.62,23.54,23.57,46800.0,23.61,23.62,23.54,23.57,46800.0
2015-04-16 10:30:00,23.56,23.57,23.51,23.53,70800.0,23.56,23.57,23.51,23.53,70800.0
2015-04-16 10:40:00,23.56,23.62,23.55,23.62,26400.0,23.56,23.62,23.55,23.62,26400.0
2015-04-16 10:50:00,23.62,23.66,23.6,23.62,60600.0,23.62,23.66,23.6,23.62,60600.0
2015-04-16 11:00:00,23.63,23.71,23.63,23.71,47400.0,23.63,23.71,23.63,23.71,47400.0
2015-04-16 11:10:00,23.7,23.71,23.66,23.66,76800.0,23.7,23.71,23.66,23.66,76800.0
2015-04-16 11:20:00,23.65,23.65,23.63,23.63,49800.0,23.65,23.65,23.63,23.63,49800.0
2015-04-16 11:30:00,23.62,23.67,23.62,23.66,20400.0,23.62,23.67,23.62,23.66,20400.0
2015-04-16 11:40:00,23.66,23.66,23.62,23.65,19200.0,23.66,23.66,23.62,23.65,19200.0
2015-04-16 11:50:00,23.64,23.66,23.63,23.64,23400.0,23.64,23.66,23.63,23.64,23400.0
2015-04-16 12:00:00,23.64,23.67,23.64,23.66,25200.0,23.64,23.67,23.64,23.66,25200.0
2015-04-16 12:10:00,23.66,23.67,23.59,23.59,42600.0,23.66,23.67,23.59,23.59,42600.0
2015-04-16 12:20:00,23.59,23.65,23.59,23.65,28800.0,23.59,23.65,23.59,23.65,28800.0
2015-04-16 12:30:00,23.65,23.68,23.63,23.63,63600.0,23.65,23.68,23.63,23.63,63600.0
2015-04-16 12:40:00,23.63,23.66,23.62,23.65,12600.0,23.63,23.66,23.62,23.65,12600.0
2015-04-16 12:50:00,23.64,23.68,23.63,23.66,19200.0,23.64,23.68,23.63,23.66,19200.0
2015-04-16 13:00:00,23.67,23.67,23.63,23.63,31200.0,23.67,23.67,23.63,23.63,31200.0
2015-04-16 13:10:00,23.61,23.64,23.6,23.64,55800.0,23.61,23.64,23.6,23.64,55800.0
2015-04-16 13:20:00,23.65,23.65,23.56,23.56,21000.0,23.65,23.65,23.56,23.56,21000.0
2015-04-16 13:30:00,23.55,23.57,23.52,23.54,63600.0,23.55,23.57,23.52,23.54,63600.0
2015-04-16 13:40:00,23.54,23.55,23.5,23.55,39600.0,23.54,23.55,23.5,23.55,39600.0
2015-04-16 13:50:00,23.55,23.56,23.54,23.54,28200.0,23.55,23.56,23.54,23.54,28200.0
2015-04-16 14:00:00,23.55,23.55,23.52,23.52,28200.0,23.55,23.55,23.52,23.52,28200.0
2015-04-16 14:10:00,23.52,23.55,23.52,23.54,27000.0,23.52,23.55,23.52,23.54,27000.0
2015-04-16 14:20:00,23.55,23.59,23.54,23.59,100200.0,23.55,23.59,23.54,23.59,100200.0
2015-04-16 14:30:00,23.6,23.61,23.57,23.6,22200.0,23.6,23.61,23.57,23.6,22200.0
2015-04-16 14:40:00,23.61,23.64,23.61,23.62,29400.0,23.61,23.64,23.61,23.62,29400.0
2015-04-16 14:50:00,23.62,23.66,23.62,23.64,57600.0,23.62,23.66,23.62,23.64,57600.0
2015-04-16 15:00:00,23.63,23.63,23.59,23.6,39000.0,23.63,23.63,23.59,23.6,39000.0
2015-04-16 15:10:00,23.59,23.62,23.59,23.61,44400.0,23.59,23.62,23.59,23.61,44400.0
2015-04-16 15:20:00,23.62,23.62,23.59,23.6,45600.0,23.62,23.62,23.59,23.6,45600.0
2015-04-16 15:30:00,23.6,23.62,23.59,23.62,72600.0,23.6,23.62,23.59,23.62,72600.0
2015-04-16 15:40:00,23.61,23.61,23.59,23.6,99000.0,23.61,23.61,23.59,23.6,99000.0
2015-04-16 15:50:00,23.6,23.63,23.59,23.62,215400.0,23.6,23.63,23.59,23.62,215400.0
2015-04-17 09:30:00,23.46,23.52,23.34,23.35,300000.0,23.46,23.52,23.34,23.35,300000.0
2015-04-17 09:40:00,23.33,23.33,23.17,23.23,165000.0,23.33,23.33,23.17,23.23,165000.0
2015-04-17 09:50:00,23.23,23.24,23.17,23.2,87000.0,23.23,23.24,23.17,23.2,87000.0
2015-04-17 10:00:00,23.21,23.23,23.17,23.19,103800.0,23.21,23.23,23.17,23.19,103800.0
2015-04-17 10:10:00,23.2,23.22,23.18,23.18,207600.0,23.2,23.22,23.18,23.18,207600.0
2015-04-17 10:20:00,23.19,23.25,23.17,23.24,240000.0,23.19,23.25,23.17,23.24,240000.0
2015-04-17 10:30:00,23.25,23.28,23.25,23.27,154800.0,23.25,23.28,23.25,23.27,154800.0
2015-04-17 10:40:00,23.27,23.36,23.26,23.34,69000.0,23.27,23.36,23.26,23.34,69000.0
2015-04-17 10:50:00,23.33,23.33,23.3,23.3,24600.0,23.33,23.33,23.3,23.3,24600.0
2015-04-17 11:00:00,23.3,23.36,23.27,23.36,76800.0,23.3,23.36,23.27,23.36,76800.0
2015-04-17 11:10:00,23.35,23.38,23.33,23.37,87600.0,23.35,23.38,23.33,23.37,87600.0
2015-04-17 11:20:00,23.36,23.37,23.33,23.34,28800.0,23.36,23.37,23.33,23.34,28800.0
2015-04-17 11:30:00,23.34,23.36,23.29,23.3,34800.0,23.34,23.36,23.29,23.3,34800.0
2015-04-17 11:40:00,23.29,23.29,23.25,23.27,28200.0,23.29,23.29,23.25,23.27,28200.0
2015-04-17 11:50:00,23.27,23.31,23.25,23.26,36000.0,23.27,23.31,23.25,23.26,36000.0
2015-04-17 12:00:00,23.27,23.29,23.27,23.27,28800.0,23.27,23.29,23.27,23.27,28800.0
2015-04-17 12:10:00,23.27,23.34,23.27,23.34,87000.0,23.27,23.34,23.27,23.34,87000.0
2015-04-17 12:20:00,23.33,23.35,23.33,23.34,45000.0,23.33,23.35,23.33,23.34,45000.0
2015-04-17 12:30:00,23.34,23.35,23.33,23.34,35400.0,23.34,23.35,23.33,23.34,35400.0
2015-04-17 12:40:00,23.33,23.33,23.3,23.32,68400.0,23.33,23.33,23.3,23.32,68400.0
2015-04-17 12:50:00,23.33,23.34,23.28,23.3,49800.0,23.33,23.34,23.28,23.3,49800.0
2015-04-17 13:00:00,23.28,23.3,23.27,23.28,24000.0,23.28,23.3,23.27,23.28,24000.0
2015-04-17 13:10:00,23.3,23.31,23.25,23.28,34200.0,23.3,23.31,23.25,23.28,34200.0
2015-04-17 13:20:00,23.28,23.3,23.25,23.26,40800.0,23.28,23.3,23.25,23.26,40800.0
2015-04-17 13:30:00,23.25,23.25,23.21,23.22,23400.0,23.25,23.25,23.21,23.22,23400.0
2015-04-17 13:40:00,23.22,23.24,23.21,23.22,35400.0,23.22,23.24,23.21,23.22,35400.0
2015-04-17 13:50:00,23.22,23.22,23.18,23.2,56400.0,23.22,23.22,23.18,23.2,56400.0
2015-04-17 14:00:00,23.2,23.21,23.18,23.19,72000.0,23.2,23.21,23.18,23.19,72000.0
2015-04-17 14:10:00,23.19,23.23,23.17,23.23,76200.0,23.19,23.23,23.17,23.23,76200.0
2015-04-17 14:20:00,23.23,23.25,23.22,23.23,32400.0,23.23,23.25,23.22,23.23,32400.0
2015-04-17 14:30:00,23.22,23.22,23.18,23.19,25200.0,23.22,23.22,23.18,23.19,25200.0
2015-04-17 14:40:00,23.2,23.22,23.18,23.19,36000.0,23.2,23.22,23.18,23.19,36000.0
2015-04-17 14:50:00,23.18,23.21,23.18,23.2,30000.0,23.18,23.21,23.18,23.2,30000.0
2015-04-17 15:00:00,23.21,23.23,23.19,23.21,59400.0,23.21,23.23,23.19,23.21,59400.0
2015-04-17 15:10:00,23.21,23.24,23.21,23.23,25800.0,23.21,23.24,23.21,23.23,25800.0
2015-04-17 15:20:00,23.23,23.25,23.2,23.25,49200.0,23.23,23.25,23.2,23.25,49200.0
2015-04-17 15:30:00,23.25,23.32,23.25,23.32,46200.0,23.25,23.32,23.25,23.32,46200.0
2015-04-17 15:40:00,23.32,23.33,23.3,23.32,85800.0,23.32,23.33,23.3,23.32,85800.0
2015-04-17 15:50:00,23.31,23.33,23.3,23.32,205200.0,23.31,23.33,23.3,23.32,205200.0
2015-04-20 09:30:00,23.51,23.64,23.42,23.55,133800.0,23.51,23.64,23.42,23.55,133800.0
2015-04-20 09:40:00,23.57,23.57,23.51,23.54,480600.0,23.57,23.57,23.51,23.54,480600.0
2015-04-20 09:50:00,23.54,23.58,23.52,23.53,138600.0,23.54,23.58,23.52,23.53,138600.0
2015-04-20 10:00:00,23.55,23.57,23.48,23.49,53400.0,23.55,23.57,23.48,23.49,53400.0
2015-04-20 10:10:00,23.48,23.5,23.45,23.45,67800.0,23.48,23.5,23.45,23.45,67800.0
2015-04-20 10:20:00,23.45,23.48,23.44,23.47,100200.0,23.45,23.48,23.44,23.47,100200.0
2015-04-20 10:30:00,23.46,23.51,23.46,23.51,43200.0,23.46,23.51,23.46,23.51,43200.0
2015-04-20 10:40:00,23.51,23.53,23.49,23.5,22200.0,23.51,23.53,23.49,23.5,22200.0
2015-04-20 10:50:00,23.51,23.54,23.51,23.52,52200.0,23.51,23.54,23.51,23.52,52200.0
2015-04-20 11:00:00,23.52,23.61,23.51,23.61,61800.0,23.52,23.61,23.51,23.61,61800.0
2015-04-20 11:10:00,23.61,23.65,23.6,23.6,40200.0,23.61,23.65,23.6,23.6,40200.0
2015-04-20 11:20:00,23.59,23.68,23.56,23.68,150000.0,23.59,23.68,23.56,23.68,150000.0
2015-04-20 11:30:00,23.68,23.75,23.68,23.71,63000.0,23.68,23.75,23.68,23.71,63000.0
2015-04-20 11:40:00,23.7,23.78,23.7,23.78,62400.0,23.7,23.78,23.7,23.78,62400.0
2015-04-20 11:50:00,23.78,23.85,23.77,23.83,132600.0,23.78,23.85,23.77,23.83,132600.0
2015-04-20 12:00:00,23.82,23.82,23.73,23.73,33600.0,23.82,23.82,23.73,23.73,33600.0
2015-04-20 12:10:00,23.72,23.72,23.66,23.67,102000.0,23.72,23.72,23.66,23.67,102000.0
2015-04-20 12:20:00,23.67,23.68,23.64,23.65,46800.0,23.67,23.68,23.64,23.65,46800.0
2015-04-20 12:30:00,23.65,23.67,23.61,23.61,10800.0,23.65,23.67,23.61,23.61,10800.0
2015-04-20 12:40:00,23.61,23.66,23.61,23.65,21000.0,23.61,23.66,23.61,23.65,21000.0
2015-04-20 12:50:00,23.65,23.69,23.64,23.68,55200.0,23.65,23.69,23.64,23.68,55200.0
2015-04-20 13:00:00,23.68,23.68,23.65,23.65,34800.0,23.68,23.68,23.65,23.65,34800.0
2015-04-20 13:10:00,23.65,23.66,23.61,23.61,66000.0,23.65,23.66,23.61,23.61,66000.0
2015-04-20 13:20:00,23.6,23.63,23.57,23.57,37800.0,23.6,23.63,23.57,23.57,37800.0
2015-04-20 13:30:00,23.57,23.59,23.57,23.58,27600.0,23.57,23.59,23.57,23.58,27600.0
2015-04-20 13:40:00,23.58,23.62,23.55,23.55,142200.0,23.58,23.62,23.55,23.55,142200.0
2015-04-20 13:50:00,23.55,23.56,23.52,23.56,64800.0,23.55,23.56,23.52,23.56,64800.0
2015-04-20 14:00:00,23.56,23.58,23.53,23.53,89400.0,23.56,23.58,23.53,23.53,89400.0
2015-04-20 14:10:00,23.53,23.53,23.45,23.45,393600.0,23.53,23.53,23.45,23.45,393600.0
2015-04-20 14:20:00,23.45,23.46,23.39,23.41,183600.0,23.45,23.46,23.39,23.41,183600.0
2015-04-20 14:30:00,23.4,23.49,23.4,23.49,34200.0,23.4,23.49,23.4,23.49,34200.0
2015-04-20 14:40:00,23.5,23.54,23.49,23.53,52800.0,23.5,23.54,23.49,23.53,52800.0
2015-04-20 14:50:00,23.53,23.54,23.51,23.52,67200.0,23.53,23.54,23.51,23.52,67200.0
2015-04-20 15:00:00,23.53,23.57,23.52,23.57,43200.0,23.53,23.57,23.52,23.57,43200.0
2015-04-20 15:10:00,23.57,23.59,23.57,23.59,120000.0,23.57,23.59,23.57,23.59,120000.0
2015-04-20 15:20:00,23.58,23.58,23.53,23.54,47400.0,23.58,23.58,23.53,23.54,47400.0
2015-04-20 15:30:00,23.54,23.56,23.53,23.54,75000.0,23.54,23.56,23.53,23.54,75000.0
2015-04-20 15:40:00,23.54,23.55,23.53,23.53,39000.0,23.54,23.55,23.53,23.53,39000.0
2015-04-20 15:50:00,23.53,23.56,23.53,23.54,195000.0,23.53,23.56,23.53,23.54,195000.0
2015-04-21 09:30:00,23.61,23.67,23.55,23.58,122400.0,23.61,23.67,23.55,23.58,122400.0
2015-04-21 09:40:00,23.58,23.6,23.49,23.56,60600.0,23.58,23.6,23.49,23.56,60600.0
2015-04-21 09:50:00,23.57,23.57,23.5,23.5,63000.0,23.57,23.57,23.5,23.5,63000.0
2015-04-21 10:00:00,23.52,23.56,23.45,23.46,120600.0,23.52,23.56,23.45,23.46,120600.0
2015-04-21 10:10:00,23.49,23.52,23.46,23.5,57600.0,23.49,23.52,23.46,23.5,57600.0
2015-04-21 10:20:00,23.48,23.49,23.44,23.44,40800.0,23.48,23.49,23.44,23.44,40800.0
2015-04-21 10:30:00,23.44,23.5,23.42,23.48,70800.0,23.44,23.5,23.42,23.48,70800.0
2015-04-21 10:40:00,23.48,23.51,23.44,23.47,45000.0,23.48,23.51,23.44,23.47,45000.0
2015-04-21 10:50:00,23.47,23.49,23.46,23.47,37200.0,23.47,23.49,23.46,23.47,37200.0
2015-04-21 11:00:00,23.47,23.54,23.47,23.53,40800.0,23.47,23.54,23.47,23.53,40800.0
2015-04-21 11:10:00,23.53,23.57,23.5,23.52,92400.0,23.53,23.57,23.5,23.52,92400.0
2015-04-21 11:20:00,23.51,23.51,23.48,23.49,71400.0,23.51,23.51,23.48,23.49,71400.0
2015-04-21 11:30:00,23.49,23.51,23.47,23.47,97200.0,23.49,23.51,23.47,23.47,97200.0
2015-04-21 11:40:00,23.47,23.48,23.43,23.47,33600.0,23.47,23.48,23.43,23.47,33600.0
2015-04-21 11:50:00,23.45,23.46,23.44,23.45,58200.0,23.45,23.46,23.44,23.45,58200.0
2015-04-21 12:00:00,23.45,23.46,23.44,23.46,143400.0,23.45,23.46,23.44,23.46,143400.0
2015-04-21 12:10:00,23.45,23.45,23.42,23.42,151800.0,23.45,23.45,23.42,23.42,151800.0
2015-04-21 12:20:00,23.42,23.43,23.4,23.43,63600.0,23.42,23.43,23.4,23.43,63600.0
2015-04-21 12:30:00,23.42,23.43,23.41,23.43,84600.0,23.42,23.43,23.41,23.43,84600.0
2015-04-21 12:40:00,23.43,23.43,23.39,23.4,130200.0,23.43,23.43,23.39,23.4,130200.0
2015-04-21 12:50:00,23.41,23.41,23.38,23.41,72600.0,23.41,23.41,23.38,23.41,72600.0
2015-04-21 13:00:00,23.41,23.43,23.4,23.4,141600.0,23.41,23.43,23.4,23.4,141600.0
2015-04-21 13:10:00,23.41,23.42,23.4,23.41,157200.0,23.41,23.42,23.4,23.41,157200.0
2015-04-21 13:20:00,23.41,23.42,23.41,23.42,139200.0,23.41,23.42,23.41,23.42,139200.0
2015-04-21 13:30:00,23.42,23.43,23.39,23.4,70800.0,23.42,23.43,23.39,23.4,70800.0
2015-04-21 13:40:00,23.42,23.43,23.39,23.4,85800.0,23.42,23.43,23.39,23.4,85800.0
2015-04-21 13:50:00,23.39,23.42,23.39,23.4,36000.0,23.39,23.42,23.39,23.4,36000.0
2015-04-21 14:00:00,23.4,23.44,23.4,23.42,52200.0,23.4,23.44,23.4,23.42,52200.0
2015-04-21 14:10:00,23.42,23.42,23.41,23.42,132000.0,23.42,23.42,23.41,23.42,132000.0
2015-04-21 14:20:00,23.42,23.42,23.41,23.42,173400.0,23.42,23.42,23.41,23.42,173400.0
2015-04-21 14:30:00,23.42,23.42,23.41,23.42,79200.0,23.42,23.42,23.41,23.42,79200.0
2015-04-21 14:40:00,23.42,23.42,23.42,23.42,117000.0,23.42,23.42,23.42,23.42,117000.0
2015-04-21 14:50:00,23.42,23.42,23.41,23.42,138600.0,23.42,23.42,23.41,23.42,138600.0
2015-04-21 15:00:00,23.42,23.42,23.39,23.42,130800.0,23.42,23.42,23.39,23.42,130800.0
2015-04-21 15:10:00,23.42,23.42,23.4,23.41,111000.0,23.42,23.42,23.4,23.41,111000.0
2015-04-21 15:20:00,23.41,23.42,23.4,23.41,163800.0,23.41,23.42,23.4,23.41,163800.0
2015-04-21 15:30:00,23.42,23.42,23.38,23.4,208200.0,23.42,23.42,23.38,23.4,208200.0
2015-04-21 15:40:00,23.4,23.41,23.4,23.4,240600.0,23.4,23.41,23.4,23.4,240600.0
2015-04-21 15:50:00,23.4,23.42,23.4,23.41,536400.0,23.4,23.42,23.4,23.41,536400.0
2015-04-22 09:30:00,23.5,23.56,23.49,23.53,223200.0,23.5,23.56,23.49,23.53,223200.0
2015-04-22 09:40:00,23.51,23.55,23.31,23.36,149400.0,23.51,23.55,23.31,23.36,149400.0
2015-04-22 09:50:00,23.37,23.52,23.36,23.51,14400.0,23.37,23.52,23.36,23.51,14400.0
2015-04-22 10:00:00,23.54,23.54,23.31,23.4,166200.0,23.54,23.54,23.31,23.4,166200.0
2015-04-22 10:10:00,23.39,23.4,23.29,23.34,62400.0,23.39,23.4,23.29,23.34,62400.0
2015-04-22 10:20:00,23.35,23.41,23.33,23.38,206400.0,23.35,23.41,23.33,23.38,206400.0
2015-04-22 10:30:00,23.38,23.39,23.27,23.32,91800.0,23.38,23.39,23.27,23.32,91800.0
2015-04-22 10:40:00,23.32,23.37,23.3,23.3,25200.0,23.32,23.37,23.3,23.3,25200.0
2015-04-22 10:50:00,23.32,23.39,23.32,23.35,52200.0,23.32,23.39,23.32,23.35,52200.0
2015-04-22 11:00:00,23.39,23.4,23.36,23.39,22800.0,23.39,23.4,23.36,23.39,22800.0
2015-04-22 11:10:00,23.39,23.41,23.35,23.35,88800.0,23.39,23.41,23.35,23.35,88800.0
2015-04-22 11:20:00,23.35,23.36,23.32,23.35,71400.0,23.35,23.36,23.32,23.35,71400.0
2015-04-22 11:30:00,23.35,23.37,23.34,23.37,53400.0,23.35,23.37,23.34,23.37,53400.0
2015-04-22 11:40:00,23.36,23.37,23.33,23.34,66600.0,23.36,23.37,23.33,23.34,66600.0
2015-04-22 11:50:00,23.32,23.4,23.29,23.38,48600.0,23.32,23.4,23.29,23.38,48600.0
2015-04-22 12:00:00,23.42,23.42,23.33,23.37,33600.0,23.42,23.42,23.33,23.37,33600.0
2015-04-22 12:10:00,23.39,23.42,23.38,23.4,26400.0,23.39,23.42,23.38,23.4,26400.0
2015-04-22 12:20:00,23.39,23.43,23.39,23.42,20400.0,23.39,23.43,23.39,23.42,20400.0
2015-04-22 12:30:00,23.41,23.46,23.4,23.44,103200.0,23.41,23.46,23.4,23.44,103200.0
2015-04-22 12:40:00,23.43,23.43,23.37,23.37,31200.0,23.43,23.43,23.37,23.37,31200.0
2015-04-22 12:50:00,23.37,23.43,23.37,23.43,13800.0,23.37,23.43,23.37,23.43,13800.0
2015-04-22 13:00:00,23.43,23.46,23.42,23.46,37800.0,23.43,23.46,23.42,23.46,37800.0
2015-04-22 13:10:00,23.47,23.49,23.44,23.44,30000.0,23.47,23.49,23.44,23.44,30000.0
2015-04-22 13:20:00,23.45,23.49,23.45,23.47,42000.0,23.45,23.49,23.45,23.47,42000.0
2015-04-22 13:30:00,23.45,23.47,23.44,23.47,50400.0,23.45,23.47,23.44,23.47,50400.0
2015-04-22 13:40:00,23.47,23.51,23.47,23.5,25800.0,23.47,23.51,23.47,23.5,25800.0
2015-04-22 13:50:00,23.5,23.5,23.47,23.48,45000.0,23.5,23.5,23.47,23.48,45000.0
2015-04-22 14:00:00,23.48,23.48,23.43,23.46,30000.0,23.48,23.48,23.43,23.46,30000.0
2015-04-22 14:10:00,23.46,23.5,23.46,23.48,39000.0,23.46,23.5,23.46,23.48,39000.0
2015-04-22 14:20:00,23.49,23.55,23.49,23.54,39000.0,23.49,23.55,23.49,23.54,39000.0
2015-04-22 14:30:00,23.54,23.56,23.53,23.55,39000.0,23.54,23.56,23.53,23.55,39000.0
2015-04-22 14:40:00,23.55,23.58,23.55,23.57,48000.0,23.55,23.58,23.55,23.57,48000.0
2015-04-22 14:50:00,23.57,23.58,23.55,23.56,82800.0,23.57,23.58,23.55,23.56,82800.0
2015-04-22 15:00:00,23.55,23.56,23.54,23.55,56400.0,23.55,23.56,23.54,23.55,56400.0
2015-04-22 15:10:00,23.55,23.57,23.52,23.52,73800.0,23.55,23.57,23.52,23.52,73800.0
2015-04-22 15:20:00,23.52,23.52,23.47,23.48,103800.0,23.52,23.52,23.47,23.48,103800.0
2015-04-22 15:30:00,23.49,23.49,23.46,23.47,99000.0,23.49,23.49,23.46,23.47,99000.0
2015-04-22 15:40:00,23.48,23.49,23.47,23.48,158400.0,23.48,23.49,23.47,23.48,158400.0
2015-04-22 15:50:00,23.48,23.49,23.47,23.48,252600.0,23.48,23.49,23.47,23.48,252600.0
2015-04-23 09:30:00,23.46,23.58,23.46,23.56,138600.0,23.46,23.58,23.46,23.56,138600.0
2015-04-23 09:40:00,23.58,23.58,23.47,23.51,107400.0,23.58,23.58,23.47,23.51,107400.0
2015-04-23 09:50:00,23.51,23.57,23.44,23.51,61800.0,23.51,23.57,23.44,23.51,61800.0
2015-04-23 10:00:00,23.47,23.51,23.47,23.5,111000.0,23.47,23.51,23.47,23.5,111000.0
2015-04-23 10:10:00,23.5,23.51,23.46,23.49,102600.0,23.5,23.51,23.46,23.49,102600.0
2015-04-23 10:20:00,23.49,23.61,23.48,23.53,269400.0,23.49,23.61,23.48,23.53,269400.0
2015-04-23 10:30:00,23.53,23.61,23.53,23.57,67800.0,23.53,23.61,23.53,23.57,67800.0
2015-04-23 10:40:00,23.56,23.59,23.55,23.58,131400.0,23.56,23.59,23.55,23.58,131400.0
2015-04-23 10:50:00,23.59,23.62,23.57,23.58,192600.0,23.59,23.62,23.57,23.58,192600.0
2015-04-23 11:00:00,23.59,23.61,23.49,23.49,145200.0,23.59,23.61,23.49,23.49,145200.0
2015-04-23 11:10:00,23.49,23.54,23.47,23.51,62400.0,23.49,23.54,23.47,23.51,62400.0
2015-04-23 11:20:00,23.51,23.61,23.5,23.61,54000.0,23.51,23.61,23.5,23.61,54000.0
2015-04-23 11:30:00,23.61,23.61,23.57,23.59,55800.0,23.61,23.61,23.57,23.59,55800.0
2015-04-23 11:40:00,23.59,23.67,23.59,23.66,79800.0,23.59,23.67,23.59,23.66,79800.0
2015-04-23 11:50:00,23.66,23.75,23.65,23.68,169200.0,23.66,23.75,23.65,23.68,169200.0
2015-04-23 12:00:00,23.68,23.69,23.63,23.63,69600.0,23.68,23.69,23.63,23.63,69600.0
2015-04-23 12:10:00,23.64,23.64,23.58,23.6,39600.0,23.64,23.64,23.58,23.6,39600.0
2015-04-23 12:20:00,23.6,23.6,23.58,23.6,69000.0,23.6,23.6,23.58,23.6,69000.0
2015-04-23 12:30:00,23.6,23.64,23.59,23.62,134400.0,23.6,23.64,23.59,23.62,134400.0
2015-04-23 12:40:00,23.63,23.66,23.63,23.65,32400.0,23.63,23.66,23.63,23.65,32400.0
2015-04-23 12:50:00,23.65,23.67,23.63,23.67,42600.0,23.65,23.67,23.63,23.67,42600.0
2015-04-23 13:00:00,23.66,23.68,23.65,23.66,128400.0,23.66,23.68,23.65,23.66,128400.0
2015-04-23 13:10:00,23.68,23.72,23.68,23.71,82200.0,23.68,23.72,23.68,23.71,82200.0
2015-04-23 13:20:00,23.72,23.78,23.72,23.77,64200.0,23.72,23.78,23.72,23.77,64200.0
2015-04-23 13:30:00,23.78,23.79,23.72,23.73,78600.0,23.78,23.79,23.72,23.73,78600.0
2015-04-23 13:40:00,23.72,23.75,23.72,23.74,54000.0,23.72,23.75,23.72,23.74,54000.0
2015-04-23 13:50:00,23.75,23.75,23.69,23.72,72600.0,23.75,23.75,23.69,23.72,72600.0
2015-04-23 14:00:00,23.72,23.74,23.72,23.73,72600.0,23.72,23.74,23.72,23.73,72600.0
2015-04-23 14:10:00,23.74,23.87,23.73,23.85,155400.0,23.74,23.87,23.73,23.85,155400.0
2015-04-23 14:20:00,23.85,23.86,23.72,23.72,110400.0,23.85,23.86,23.72,23.72,110400.0
2015-04-23 14:30:00,23.73,23.73,23.59,23.61,117000.0,23.73,23.73,23.59,23.61,117000.0
2015-04-23 14:40:00,23.59,23.62,23.59,23.6,85800.0,23.59,23.62,23.59,23.6,85800.0
2015-04-23 14:50:00,23.6,23.66,23.59,23.65,135600.0,23.6,23.66,23.59,23.65,135600.0
2015-04-23 15:00:00,23.66,23.71,23.66,23.66,143400.0,23.66,23.71,23.66,23.66,143400.0
2015-04-23 15:10:00,23.65,23.72,23.64,23.72,159600.0,23.65,23.72,23.64,23.72,159600.0
2015-04-23 15:20:00,23.71,23.71,23.64,23.64,137400.0,23.71,23.71,23.64,23.64,137400.0
2015-04-23 15:30:00,23.65,23.65,23.62,23.64,159600.0,23.65,23.65,23.62,23.64,159600.0
2015-04-23 15:40:00,23.64,23.68,23.64,23.67,372600.0,23.64,23.68,23.64,23.67,372600.0
2015-04-23 15:50:00,23.67,23.67,23.65,23.65,463200.0,23.67,23.67,23.65,23.65,463200.0
2015-04-24 09:30:00,24.06,24.07,22.84,23.63,1105800.0,24.06,24.07,22.84,23.63,1105800.0
2015-04-24 09:40:00,23.62,23.63,23.09,23.1,437400.0,23.62,23.63,23.09,23.1,437400.0
2015-04-24 09:50:00,23.15,23.29,22.94,23.04,396000.0,23.15,23.29,22.94,23.04,396000.0
2015-04-24 10:00:00,23.05,23.44,23.03,23.33,431400.0,23.05,23.44,23.03,23.33,431400.0
2015-04-24 10:10:00,23.34,23.34,23.12,23.13,426000.0,23.34,23.34,23.12,23.13,426000.0
2015-04-24 10:20:00,23.13,23.19,22.9,22.91,407400.0,23.13,23.19,22.9,22.91,407400.0
2015-04-24 10:30:00,22.91,23.12,22.76,23.12,466200.0,22.91,23.12,22.76,23.12,466200.0
2015-04-24 10:40:00,23.12,23.19,23.0,23.0,364200.0,23.12,23.19,23.0,23.0,364200.0
2015-04-24 10:50:00,23.0,23.13,23.0,23.06,411600.0,23.0,23.13,23.0,23.06,411600.0
2015-04-24 11:00:00,23.06,23.08,22.95,23.0,234600.0,23.06,23.08,22.95,23.0,234600.0
2015-04-24 11:10:00,23.0,23.13,22.99,23.07,213000.0,23.0,23.13,22.99,23.07,213000.0
2015-04-24 11:20:00,23.08,23.12,23.01,23.04,380400.0,23.08,23.12,23.01,23.04,380400.0
2015-04-24 11:30:00,23.04,23.05,23.01,23.02,208800.0,23.04,23.05,23.01,23.02,208800.0
2015-04-24 11:40:00,23.02,23.02,22.85,22.86,247200.0,23.02,23.02,22.85,22.86,247200.0
2015-04-24 11:50:00,22.88,22.9,22.74,22.74,391800.0,22.88,22.9,22.74,22.74,391800.0
2015-04-24 12:00:00,22.75,22.83,22.72,22.83,389400.0,22.75,22.83,22.72,22.83,389400.0
2015-04-24 12:10:00,22.83,23.13,22.83,23.11,318600.0,22.83,23.13,22.83,23.11,318600.0
2015-04-24 12:20:00,23.11,23.12,23.01,23.11,213600.0,23.11,23.12,23.01,23.11,213600.0
2015-04-24 12:30:00,23.11,23.12,22.86,22.86,138600.0,23.11,23.12,22.86,22.86,138600.0
2015-04-24 12:40:00,22.85,22.88,22.82,22.82,156000.0,22.85,22.88,22.82,22.82,156000.0
2015-04-24 12:50:00,22.82,23.02,22.82,22.94,198000.0,22.82,23.02,22.82,22.94,198000.0
2015-04-24 13:00:00,22.93,23.12,22.87,23.12,259200.0,22.93,23.12,22.87,23.12,259200.0
2015-04-24 13:10:00,23.13,23.21,23.11,23.11,294600.0,23.13,23.21,23.11,23.11,294600.0
2015-04-24 13:20:00,23.1,23.11,22.97,23.07,132000.0,23.1,23.11,22.97,23.07,132000.0
2015-04-24 13:30:00,23.09,23.19,23.05,23.16,129600.0,23.09,23.19,23.05,23.16,129600.0
2015-04-24 13:40:00,23.15,23.19,23.0,23.08,344400.0,23.15,23.19,23.0,23.08,344400.0
2015-04-24 13:50:00,23.07,23.16,22.97,23.08,186600.0,23.07,23.16,22.97,23.08,186600.0
2015-04-24 14:00:00,23.08,23.14,23.01,23.01,121200.0,23.08,23.14,23.01,23.01,121200.0
2015-04-24 14:10:00,23.04,23.17,23.04,23.08,142800.0,23.04,23.17,23.04,23.08,142800.0
2015-04-24 14:20:00,23.1,23.21,23.07,23.21,123600.0,23.1,23.21,23.07,23.21,123600.0
2015-04-24 14:30:00,23.19,23.2,23.09,23.17,186000.0,23.19,23.2,23.09,23.17,186000.0
2015-04-24 14:40:00,23.16,23.17,23.09,23.09,126000.0,23.16,23.17,23.09,23.09,126000.0
2015-04-24 14:50:00,23.1,23.15,23.1,23.12,190200.0,23.1,23.15,23.1,23.12,190200.0
2015-04-24 15:00:00,23.12,23.13,23.04,23.05,387000.0,23.12,23.13,23.04,23.05,387000.0
2015-04-24 15:10:00,23.05,23.12,23.04,23.04,285600.0,23.05,23.12,23.04,23.04,285600.0
2015-04-24 15:20:00,23.04,23.17,23.04,23.16,326400.0,23.04,23.17,23.04,23.16,326400.0
2015-04-24 15:30:00,23.16,23.16,23.04,23.04,339000.0,23.16,23.16,23.04,23.04,339000.0
2015-04-24 15:40:00,23.04,23.06,23.0,23.05,359400.0,23.04,23.06,23.0,23.05,359400.0
2015-04-24 15:50:00,23.05,23.07,23.02,23.05,490200.0,23.05,23.07,23.02,23.05,490200.0
2015-04-27 09:30:00,23.2,23.24,22.97,22.97,172800.0,23.2,23.24,22.97,22.97,172800.0
2015-04-27 09:40:00,23.0,23.12,22.91,22.91,77400.0,23.0,23.12,22.91,22.91,77400.0
2015-04-27 09:50:00,22.92,22.94,22.85,22.87,121800.0,22.92,22.94,22.85,22.87,121800.0
2015-04-27 10:00:00,22.86,22.89,22.81,22.85,85200.0,22.86,22.89,22.81,22.85,85200.0
2015-04-27 10:10:00,22.85,22.91,22.8,22.86,81600.0,22.85,22.91,22.8,22.86,81600.0
2015-04-27 10:20:00,22.86,22.92,22.79,22.9,125400.0,22.86,22.92,22.79,22.9,125400.0
2015-04-27 10:30:00,22.9,22.9,22.73,22.75,108000.0,22.9,22.9,22.73,22.75,108000.0
2015-04-27 10:40:00,22.74,22.79,22.74,22.76,188400.0,22.74,22.79,22.74,22.76,188400.0
2015-04-27 10:50:00,22.77,22.77,22.64,22.65,114600.0,22.77,22.77,22.64,22.65,114600.0
2015-04-27 11:00:00,22.64,22.68,22.59,22.59,119400.0,22.64,22.68,22.59,22.59,119400.0
2015-04-27 11:10:00,22.59,22.65,22.56,22.63,114600.0,22.59,22.65,22.56,22.63,114600.0
2015-04-27 11:20:00,22.64,22.64,22.57,22.63,91800.0,22.64,22.64,22.57,22.63,91800.0
2015-04-27 11:30:00,22.62,22.63,22.56,22.58,102000.0,22.62,22.63,22.56,22.58,102000.0
2015-04-27 11:40:00,22.58,22.59,22.53,22.56,244800.0,22.58,22.59,22.53,22.56,244800.0
2015-04-27 11:50:00,22.56,22.57,22.39,22.4,247200.0,22.56,22.57,22.39,22.4,247200.0
2015-04-27 12:00:00,22.4,22.41,22.35,22.35,120000.0,22.4,22.41,22.35,22.35,120000.0
2015-04-27 12:10:00,22.36,22.36,22.19,22.19,208800.0,22.36,22.36,22.19,22.19,208800.0
2015-04-27 12:20:00,22.2,22.21,22.13,22.18,217800.0,22.2,22.21,22.13,22.18,217800.0
2015-04-27 12:30:00,22.19,22.2,22.12,22.16,172800.0,22.19,22.2,22.12,22.16,172800.0
2015-04-27 12:40:00,22.15,22.17,22.07,22.1,98400.0,22.15,22.17,22.07,22.1,98400.0
2015-04-27 12:50:00,22.1,22.14,22.09,22.11,57000.0,22.1,22.14,22.09,22.11,57000.0
2015-04-27 13:00:00,22.13,22.17,22.09,22.11,120000.0,22.13,22.17,22.09,22.11,120000.0
2015-04-27 13:10:00,22.09,22.09,22.05,22.08,79800.0,22.09,22.09,22.05,22.08,79800.0
2015-04-27 13:20:00,22.07,22.11,22.04,22.1,81600.0,22.07,22.11,22.04,22.1,81600.0
2015-04-27 13:30:00,22.1,22.15,22.09,22.15,49800.0,22.1,22.15,22.09,22.15,49800.0
2015-04-27 13:40:00,22.16,22.18,22.11,22.13,64800.0,22.16,22.18,22.11,22.13,64800.0
2015-04-27 13:50:00,22.13,22.14,22.05,22.06,73200.0,22.13,22.14,22.05,22.06,73200.0
2015-04-27 14:00:00,22.06,22.07,21.99,22.02,139800.0,22.06,22.07,21.99,22.02,139800.0
2015-04-27 14:10:00,22.03,22.04,21.98,22.0,54600.0,22.03,22.04,21.98,22.0,54600.0
2015-04-27 14:20:00,22.0,22.04,21.99,22.02,96000.0,22.0,22.04,21.99,22.02,96000.0
2015-04-27 14:30:00,22.01,22.01,21.9,21.91,165000.0,22.01,22.01,21.9,21.91,165000.0
2015-04-27 14:40:00,21.91,21.98,21.91,21.98,76200.0,21.91,21.98,21.91,21.98,76200.0
2015-04-27 14:50:00,21.98,21.98,21.89,21.89,113400.0,21.98,21.98,21.89,21.89,113400.0
2015-04-27 15:00:00,21.89,21.94,21.84,21.84,181200.0,21.89,21.94,21.84,21.84,181200.0
2015-04-27 15:10:00,21.84,21.88,21.77,21.78,274800.0,21.84,21.88,21.77,21.78,274800.0
2015-04-27 15:20:00,21.78,21.85,21.75,21.85,291600.0,21.78,21.85,21.75,21.85,291600.0
2015-04-27 15:30:00,21.84,21.88,21.83,21.83,304200.0,21.84,21.88,21.83,21.83,304200.0
2015-04-27 15:40:00,21.83,21.84,21.78,21.78,337800.0,21.83,21.84,21.78,21.78,337800.0
2015-04-27 15:50:00,21.78,21.83,21.77,21.82,631200.0,21.78,21.83,21.77,21.82,631200.0
2015-04-28 09:30:00,21.82,21.91,21.57,21.81,397200.0,21.82,21.91,21.57,21.81,397200.0
2015-04-28 09:40:00,21.79,21.85,21.61,21.61,249600.0,21.79,21.85,21.61,21.61,249600.0
2015-04-28 09:50:00,21.61,21.75,21.53,21.57,433200.0,21.61,21.75,21.53,21.57,433200.0
2015-04-28 10:00:00,21.56,21.58,21.43,21.48,369000.0,21.56,21.58,21.43,21.48,369000.0
2015-04-28 10:10:00,21.46,21.58,21.38,21.58,548400.0,21.46,21.58,21.38,21.58,548400.0
2015-04-28 10:20:00,21.57,21.68,21.57,21.59,340200.0,21.57,21.68,21.57,21.59,340200.0
2015-04-28 10:30:00,21.59,21.78,21.57,21.72,166800.0,21.59,21.78,21.57,21.72,166800.0
2015-04-28 10:40:00,21.72,21.86,21.72,21.84,317400.0,21.72,21.86,21.72,21.84,317400.0
2015-04-28 10:50:00,21.85,21.87,21.7,21.74,280200.0,21.85,21.87,21.7,21.74,280200.0
2015-04-28 11:00:00,21.74,21.83,21.73,21.77,351000.0,21.74,21.83,21.73,21.77,351000.0
2015-04-28 11:10:00,21.77,21.83,21.75,21.76,355200.0,21.77,21.83,21.75,21.76,355200.0
2015-04-28 11:20:00,21.77,21.82,21.75,21.75,418200.0,21.77,21.82,21.75,21.75,418200.0
2015-04-28 11:30:00,21.75,21.85,21.73,21.77,255600.0,21.75,21.85,21.73,21.77,255600.0
2015-04-28 11:40:00,21.78,21.82,21.72,21.76,132000.0,21.78,21.82,21.72,21.76,132000.0
2015-04-28 11:50:00,21.75,21.79,21.73,21.77,226200.0,21.75,21.79,21.73,21.77,226200.0
2015-04-28 12:00:00,21.78,21.91,21.75,21.9,337200.0,21.78,21.91,21.75,21.9,337200.0
2015-04-28 12:10:00,21.9,21.91,21.84,21.84,88200.0,21.9,21.91,21.84,21.84,88200.0
2015-04-28 12:20:00,21.84,21.88,21.82,21.85,274200.0,21.84,21.88,21.82,21.85,274200.0
2015-04-28 12:30:00,21.84,21.86,21.79,21.8,297600.0,21.84,21.86,21.79,21.8,297600.0
2015-04-28 12:40:00,21.8,21.85,21.79,21.8,160200.0,21.8,21.85,21.79,21.8,160200.0
2015-04-28 12:50:00,21.8,21.85,21.8,21.82,91200.0,21.8,21.85,21.8,21.82,91200.0
2015-04-28 13:00:00,21.82,21.85,21.78,21.79,135600.0,21.82,21.85,21.78,21.79,135600.0
2015-04-28 13:10:00,21.79,21.82,21.76,21.79,225600.0,21.79,21.82,21.76,21.79,225600.0
2015-04-28 13:20:00,21.78,21.8,21.77,21.77,94200.0,21.78,21.8,21.77,21.77,94200.0
2015-04-28 13:30:00,21.77,21.78,21.75,21.75,71400.0,21.77,21.78,21.75,21.75,71400.0
2015-04-28 13:40:00,21.75,21.77,21.74,21.77,49200.0,21.75,21.77,21.74,21.77,49200.0
2015-04-28 13:50:00,21.77,21.77,21.71,21.71,40800.0,21.77,21.77,21.71,21.71,40800.0
2015-04-28 14:00:00,21.71,21.72,21.68,21.69,64800.0,21.71,21.72,21.68,21.69,64800.0
2015-04-28 14:10:00,21.69,21.7,21.65,21.66,79800.0,21.69,21.7,21.65,21.66,79800.0
2015-04-28 14:20:00,21.66,21.66,21.63,21.64,61800.0,21.66,21.66,21.63,21.64,61800.0
2015-04-28 14:30:00,21.65,21.67,21.64,21.65,90600.0,21.65,21.67,21.64,21.65,90600.0
2015-04-28 14:40:00,21.65,21.67,21.65,21.66,223800.0,21.65,21.67,21.65,21.66,223800.0
2015-04-28 14:50:00,21.66,21.67,21.65,21.65,54600.0,21.66,21.67,21.65,21.65,54600.0
2015-04-28 15:00:00,21.65,21.67,21.65,21.65,93600.0,21.65,21.67,21.65,21.65,93600.0
2015-04-28 15:10:00,21.65,21.66,21.6,21.6,100200.0,21.65,21.66,21.6,21.6,100200.0
2015-04-28 15:20:00,21.6,21.64,21.57,21.63,153600.0,21.6,21.64,21.57,21.63,153600.0
2015-04-28 15:30:00,21.63,21.64,21.62,21.64,172200.0,21.63,21.64,21.62,21.64,172200.0
2015-04-28 15:40:00,21.64,21.67,21.62,21.63,277800.0,21.64,21.67,21.62,21.63,277800.0
2015-04-28 15:50:00,21.62,21.66,21.62,21.65,574800.0,21.62,21.66,21.62,21.65,574800.0
2015-04-29 09:30:00,21.63,21.82,21.63,21.8,242400.0,21.63,21.82,21.63,21.8,242400.0
2015-04-29 09:40:00,21.8,21.83,21.71,21.72,190200.0,21.8,21.83,21.71,21.72,190200.0
2015-04-29 09:50:00,21.73,21.78,21.69,21.72,207000.0,21.73,21.78,21.69,21.72,207000.0
2015-04-29 10:00:00,21.71,21.75,21.61,21.69,106200.0,21.71,21.75,21.61,21.69,106200.0
2015-04-29 10:10:00,21.69,21.73,21.64,21.69,84600.0,21.69,21.73,21.64,21.69,84600.0
2015-04-29 10:20:00,21.69,21.69,21.58,21.6,83400.0,21.69,21.69,21.58,21.6,83400.0
2015-04-29 10:30:00,21.59,21.64,21.56,21.64,88800.0,21.59,21.64,21.56,21.64,88800.0
2015-04-29 10:40:00,21.63,21.65,21.58,21.6,82800.0,21.63,21.65,21.58,21.6,82800.0
2015-04-29 10:50:00,21.61,21.64,21.58,21.63,117000.0,21.61,21.64,21.58,21.63,117000.0
2015-04-29 11:00:00,21.63,21.72,21.62,21.72,110400.0,21.63,21.72,21.62,21.72,110400.0
2015-04-29 11:10:00,21.71,21.74,21.69,21.72,267600.0,21.71,21.74,21.69,21.72,267600.0
2015-04-29 11:20:00,21.72,21.73,21.67,21.68,103800.0,21.72,21.73,21.67,21.68,103800.0
2015-04-29 11:30:00,21.68,21.73,21.67,21.71,105000.0,21.68,21.73,21.67,21.71,105000.0
2015-04-29 11:40:00,21.71,21.74,21.7,21.72,107400.0,21.71,21.74,21.7,21.72,107400.0
2015-04-29 11:50:00,21.73,21.74,21.7,21.72,174600.0,21.73,21.74,21.7,21.72,174600.0
2015-04-29 12:00:00,21.72,21.72,21.69,21.7,138600.0,21.72,21.72,21.69,21.7,138600.0
2015-04-29 12:10:00,21.7,21.71,21.58,21.58,133800.0,21.7,21.71,21.58,21.58,133800.0
2015-04-29 12:20:00,21.58,21.6,21.5,21.52,144600.0,21.58,21.6,21.5,21.52,144600.0
2015-04-29 12:30:00,21.52,21.56,21.5,21.54,103800.0,21.52,21.56,21.5,21.54,103800.0
2015-04-29 12:40:00,21.54,21.62,21.52,21.61,116400.0,21.54,21.62,21.52,21.61,116400.0
2015-04-29 12:50:00,21.61,21.66,21.61,21.66,139800.0,21.61,21.66,21.61,21.66,139800.0
2015-04-29 13:00:00,21.65,21.67,21.61,21.63,209400.0,21.65,21.67,21.61,21.63,209400.0
2015-04-29 13:10:00,21.63,21.69,21.62,21.69,266400.0,21.63,21.69,21.62,21.69,266400.0
2015-04-29 13:20:00,21.69,21.69,21.61,21.66,238200.0,21.69,21.69,21.61,21.66,238200.0
2015-04-29 13:30:00,21.66,21.67,21.65,21.67,81000.0,21.66,21.67,21.65,21.67,81000.0
2015-04-29 13:40:00,21.67,21.68,21.64,21.67,66600.0,21.67,21.68,21.64,21.67,66600.0
2015-04-29 13:50:00,21.67,21.75,21.65,21.74,77400.0,21.67,21.75,21.65,21.74,77400.0
2015-04-29 14:00:00,21.74,21.81,21.69,21.69,251400.0,21.74,21.81,21.69,21.69,251400.0
2015-04-29 14:10:00,21.69,21.76,21.65,21.76,100800.0,21.69,21.76,21.65,21.76,100800.0
2015-04-29 14:20:00,21.75,21.76,21.71,21.75,83400.0,21.75,21.76,21.71,21.75,83400.0
2015-04-29 14:30:00,21.74,21.75,21.7,21.71,73800.0,21.74,21.75,21.7,21.71,73800.0
2015-04-29 14:40:00,21.72,21.75,21.71,21.73,91800.0,21.72,21.75,21.71,21.73,91800.0
2015-04-29 14:50:00,21.73,21.75,21.72,21.72,69000.0,21.73,21.75,21.72,21.72,69000.0
2015-04-29 15:00:00,21.71,21.74,21.71,21.72,106200.0,21.71,21.74,21.71,21.72,106200.0
2015-04-29 15:10:00,21.72,21.73,21.69,21.72,124200.0,21.72,21.73,21.69,21.72,124200.0
2015-04-29 15:20:00,21.71,21.72,21.7,21.71,126600.0,21.71,21.72,21.7,21.71,126600.0
2015-04-29 15:30:00,21.71,21.75,21.71,21.73,239400.0,21.71,21.75,21.71,21.73,239400.0
2015-04-29 15:40:00,21.73,21.74,21.66,21.69,168600.0,21.73,21.74,21.66,21.69,168600.0
2015-04-29 15:50:00,21.69,21.69,21.66,21.66,443400.0,21.69,21.69,21.66,21.66,443400.0
2015-04-30 09:30:00,21.59,21.77,21.54,21.76,330000.0,21.59,21.77,21.54,21.76,330000.0
2015-04-30 09:40:00,21.77,21.83,21.59,21.66,140400.0,21.77,21.83,21.59,21.66,140400.0
2015-04-30 09:50:00,21.65,21.65,21.46,21.48,98400.0,21.65,21.65,21.46,21.48,98400.0
2015-04-30 10:00:00,21.49,21.5,21.42,21.44,127200.0,21.49,21.5,21.42,21.44,127200.0
2015-04-30 10:10:00,21.44,21.49,21.41,21.42,150600.0,21.44,21.49,21.41,21.42,150600.0
2015-04-30 10:20:00,21.41,21.42,21.34,21.39,136200.0,21.41,21.42,21.34,21.39,136200.0
2015-04-30 10:30:00,21.39,21.39,21.33,21.35,149400.0,21.39,21.39,21.33,21.35,149400.0
2015-04-30 10:40:00,21.33,21.39,21.31,21.37,129600.0,21.33,21.39,21.31,21.37,129600.0
2015-04-30 10:50:00,21.38,21.44,21.36,21.44,77400.0,21.38,21.44,21.36,21.44,77400.0
2015-04-30 11:00:00,21.45,21.56,21.44,21.56,91800.0,21.45,21.56,21.44,21.56,91800.0
2015-04-30 11:10:00,21.57,21.59,21.52,21.52,87000.0,21.57,21.59,21.52,21.52,87000.0
2015-04-30 11:20:00,21.52,21.52,21.44,21.44,117600.0,21.52,21.52,21.44,21.44,117600.0
2015-04-30 11:30:00,21.44,21.5,21.37,21.37,138600.0,21.44,21.5,21.37,21.37,138600.0
2015-04-30 11:40:00,21.37,21.42,21.37,21.42,66600.0,21.37,21.42,21.37,21.42,66600.0
2015-04-30 11:50:00,21.41,21.42,21.36,21.38,174000.0,21.41,21.42,21.36,21.38,174000.0
2015-04-30 12:00:00,21.38,21.44,21.38,21.42,49200.0,21.38,21.44,21.38,21.42,49200.0
2015-04-30 12:10:00,21.41,21.45,21.4,21.44,30600.0,21.41,21.45,21.4,21.44,30600.0
2015-04-30 12:20:00,21.45,21.47,21.41,21.41,35400.0,21.45,21.47,21.41,21.41,35400.0
2015-04-30 12:30:00,21.4,21.44,21.39,21.43,43200.0,21.4,21.44,21.39,21.43,43200.0
2015-04-30 12:40:00,21.44,21.45,21.38,21.39,135000.0,21.44,21.45,21.38,21.39,135000.0
2015-04-30 12:50:00,21.39,21.4,21.3,21.33,70800.0,21.39,21.4,21.3,21.33,70800.0
2015-04-30 13:00:00,21.33,21.33,21.28,21.31,75000.0,21.33,21.33,21.28,21.31,75000.0
2015-04-30 13:10:00,21.3,21.3,21.25,21.28,216000.0,21.3,21.3,21.25,21.28,216000.0
2015-04-30 13:20:00,21.29,21.33,21.27,21.31,130200.0,21.29,21.33,21.27,21.31,130200.0
2015-04-30 13:30:00,21.31,21.38,21.29,21.37,84000.0,21.31,21.38,21.29,21.37,84000.0
2015-04-30 13:40:00,21.36,21.38,21.33,21.36,187800.0,21.36,21.38,21.33,21.36,187800.0
2015-04-30 13:50:00,21.35,21.37,21.32,21.32,67200.0,21.35,21.37,21.32,21.32,67200.0
2015-04-30 14:00:00,21.32,21.32,21.28,21.29,34200.0,21.32,21.32,21.28,21.29,34200.0
2015-04-30 14:10:00,21.29,21.34,21.27,21.31,234600.0,21.29,21.34,21.27,21.31,234600.0
2015-04-30 14:20:00,21.32,21.32,21.2,21.2,84000.0,21.32,21.32,21.2,21.2,84000.0
2015-04-30 14:30:00,21.2,21.2,21.13,21.18,144000.0,21.2,21.2,21.13,21.18,144000.0
2015-04-30 14:40:00,21.19,21.2,21.14,21.17,69600.0,21.19,21.2,21.14,21.17,69600.0
2015-04-30 14:50:00,21.17,21.2,21.13,21.14,43800.0,21.17,21.2,21.13,21.14,43800.0
2015-04-30 15:00:00,21.13,21.14,21.08,21.09,116400.0,21.13,21.14,21.08,21.09,116400.0
2015-04-30 15:10:00,21.08,21.14,21.05,21.13,219000.0,21.08,21.14,21.05,21.13,219000.0
2015-04-30 15:20:00,21.13,21.13,21.02,21.04,121200.0,21.13,21.13,21.02,21.04,121200.0
2015-04-30 15:30:00,21.04,21.15,21.03,21.13,186000.0,21.04,21.15,21.03,21.13,186000.0
2015-04-30 15:40:00,21.14,21.16,21.08,21.15,202800.0,21.14,21.16,21.08,21.15,202800.0
2015-04-30 15:50:00,21.15,21.18,21.11,21.11,990000.0,21.15,21.18,21.11,21.11,990000.0
2015-05-01 09:30:00,21.19,21.51,21.19,21.37,755400.0,21.19,21.51,21.19,21.37,755400.0
2015-05-01 09:40:00,21.37,21.42,21.35,21.41,192600.0,21.37,21.42,21.35,21.41,192600.0
2015-05-01 09:50:00,21.38,21.4,21.29,21.37,166200.0,21.38,21.4,21.29,21.37,166200.0
2015-05-01 10:00:00,21.36,21.37,21.32,21.33,114000.0,21.36,21.37,21.32,21.33,114000.0
2015-05-01 10:10:00,21.33,21.4,21.32,21.39,89400.0,21.33,21.4,21.32,21.39,89400.0
2015-05-01 10:20:00,21.41,21.43,21.33,21.37,128400.0,21.41,21.43,21.33,21.37,128400.0
2015-05-01 10:30:00,21.38,21.41,21.31,21.34,97200.0,21.38,21.41,21.31,21.34,97200.0
2015-05-01 10:40:00,21.33,21.4,21.3,21.37,256800.0,21.33,21.4,21.3,21.37,256800.0
2015-05-01 10:50:00,21.39,21.48,21.37,21.47,114600.0,21.39,21.48,21.37,21.47,114600.0
2015-05-01 11:00:00,21.48,21.48,21.42,21.43,84600.0,21.48,21.48,21.42,21.43,84600.0
2015-05-01 11:10:00,21.43,21.46,21.42,21.44,802200.0,21.43,21.46,21.42,21.44,802200.0
2015-05-01 11:20:00,21.45,21.45,21.36,21.36,93000.0,21.45,21.45,21.36,21.36,93000.0
2015-05-01 11:30:00,21.37,21.39,21.23,21.25,225600.0,21.37,21.39,21.23,21.25,225600.0
2015-05-01 11:40:00,21.25,21.26,21.15,21.15,75600.0,21.25,21.26,21.15,21.15,75600.0
2015-05-01 11:50:00,21.14,21.17,21.1,21.16,166800.0,21.14,21.17,21.1,21.16,166800.0
2015-05-01 12:00:00,21.15,21.17,21.13,21.15,115800.0,21.15,21.17,21.13,21.15,115800.0
2015-05-01 12:10:00,21.15,21.17,21.12,21.15,173400.0,21.15,21.17,21.12,21.15,173400.0
2015-05-01 12:20:00,21.15,21.17,21.14,21.17,54000.0,21.15,21.17,21.14,21.17,54000.0
2015-05-01 12:30:00,21.17,21.18,21.09,21.12,166800.0,21.17,21.18,21.09,21.12,166800.0
2015-05-01 12:40:00,21.14,21.16,21.08,21.1,228600.0,21.14,21.16,21.08,21.1,228600.0
2015-05-01 12:50:00,21.1,21.17,21.08,21.17,283200.0,21.1,21.17,21.08,21.17,283200.0
2015-05-01 13:00:00,21.17,21.17,21.08,21.1,88200.0,21.17,21.17,21.08,21.1,88200.0
2015-05-01 13:10:00,21.1,21.17,21.1,21.14,42000.0,21.1,21.17,21.1,21.14,42000.0
2015-05-01 13:20:00,21.15,21.18,21.13,21.17,135000.0,21.15,21.18,21.13,21.17,135000.0
2015-05-01 13:30:00,21.18,21.21,21.18,21.19,42000.0,21.18,21.21,21.18,21.19,42000.0
2015-05-01 13:40:00,21.19,21.21,21.14,21.15,123600.0,21.19,21.21,21.14,21.15,123600.0
2015-05-01 13:50:00,21.16,21.2,21.16,21.2,47400.0,21.16,21.2,21.16,21.2,47400.0
2015-05-01 14:00:00,21.21,21.24,21.2,21.21,51600.0,21.21,21.24,21.2,21.21,51600.0
2015-05-01 14:10:00,21.2,21.22,21.2,21.22,49800.0,21.2,21.22,21.2,21.22,49800.0
2015-05-01 14:20:00,21.21,21.27,21.21,21.25,75600.0,21.21,21.27,21.21,21.25,75600.0
2015-05-01 14:30:00,21.24,21.26,21.22,21.26,33600.0,21.24,21.26,21.22,21.26,33600.0
2015-05-01 14:40:00,21.26,21.26,21.21,21.23,99600.0,21.26,21.26,21.21,21.23,99600.0
2015-05-01 14:50:00,21.23,21.23,21.18,21.19,75600.0,21.23,21.23,21.18,21.19,75600.0
2015-05-01 15:00:00,21.18,21.2,21.17,21.2,54600.0,21.18,21.2,21.17,21.2,54600.0
2015-05-01 15:10:00,21.2,21.24,21.2,21.22,51600.0,21.2,21.24,21.2,21.22,51600.0
2015-05-01 15:20:00,21.22,21.22,21.16,21.17,133800.0,21.22,21.22,21.16,21.17,133800.0
2015-05-01 15:30:00,21.17,21.23,21.16,21.18,159000.0,21.17,21.23,21.16,21.18,159000.0
2015-05-01 15:40:00,21.19,21.27,21.19,21.26,589800.0,21.19,21.27,21.19,21.26,589800.0
2015-05-01 15:50:00,21.25,21.31,21.2,21.2,1623000.0,21.25,21.31,21.2,21.2,1623000.0
2015-05-04 09:30:00,21.27,21.42,21.27,21.32,119400.0,21.27,21.42,21.27,21.32,119400.0
2015-05-04 09:40:00,21.32,21.36,21.26,21.33,176400.0,21.32,21.36,21.26,21.33,176400.0
2015-05-04 09:50:00,21.34,21.55,21.32,21.53,155400.0,21.34,21.55,21.32,21.53,155400.0
2015-05-04 10:00:00,21.51,21.54,21.45,21.46,291600.0,21.51,21.54,21.45,21.46,291600.0
2015-05-04 10:10:00,21.46,21.5,21.44,21.49,142200.0,21.46,21.5,21.44,21.49,142200.0
2015-05-04 10:20:00,21.51,21.56,21.47,21.55,136200.0,21.51,21.56,21.47,21.55,136200.0
2015-05-04 10:30:00,21.54,21.55,21.49,21.5,138000.0,21.54,21.55,21.49,21.5,138000.0
2015-05-04 10:40:00,21.5,21.52,21.46,21.49,93600.0,21.5,21.52,21.46,21.49,93600.0
2015-05-04 10:50:00,21.48,21.5,21.44,21.47,81600.0,21.48,21.5,21.44,21.47,81600.0
2015-05-04 11:00:00,21.47,21.49,21.41,21.41,147600.0,21.47,21.49,21.41,21.41,147600.0
2015-05-04 11:10:00,21.41,21.46,21.39,21.44,106800.0,21.41,21.46,21.39,21.44,106800.0
2015-05-04 11:20:00,21.45,21.46,21.4,21.43,118200.0,21.45,21.46,21.4,21.43,118200.0
2015-05-04 11:30:00,21.44,21.46,21.42,21.46,70200.0,21.44,21.46,21.42,21.46,70200.0
2015-05-04 11:40:00,21.46,21.48,21.45,21.47,90000.0,21.46,21.48,21.45,21.47,90000.0
2015-05-04 11:50:00,21.47,21.48,21.43,21.47,132000.0,21.47,21.48,21.43,21.47,132000.0
2015-05-04 12:00:00,21.47,21.48,21.46,21.46,105000.0,21.47,21.48,21.46,21.46,105000.0
2015-05-04 12:10:00,21.46,21.49,21.42,21.46,110400.0,21.46,21.49,21.42,21.46,110400.0
2015-05-04 12:20:00,21.46,21.5,21.42,21.47,94200.0,21.46,21.5,21.42,21.47,94200.0
2015-05-04 12:30:00,21.47,21.47,21.42,21.46,75000.0,21.47,21.47,21.42,21.46,75000.0
2015-05-04 12:40:00,21.46,21.48,21.44,21.47,153000.0,21.46,21.48,21.44,21.47,153000.0
2015-05-04 12:50:00,21.47,21.48,21.45,21.46,71400.0,21.47,21.48,21.45,21.46,71400.0
2015-05-04 13:00:00,21.46,21.46,21.4,21.41,48600.0,21.46,21.46,21.4,21.41,48600.0
2015-05-04 13:10:00,21.41,21.42,21.39,21.41,78600.0,21.41,21.42,21.39,21.41,78600.0
2015-05-04 13:20:00,21.42,21.43,21.38,21.41,59400.0,21.42,21.43,21.38,21.41,59400.0
2015-05-04 13:30:00,21.41,21.42,21.36,21.38,92400.0,21.41,21.42,21.36,21.38,92400.0
2015-05-04 13:40:00,21.38,21.42,21.37,21.4,49800.0,21.38,21.42,21.37,21.4,49800.0
2015-05-04 13:50:00,21.39,21.43,21.39,21.43,36000.0,21.39,21.43,21.39,21.43,36000.0
2015-05-04 14:00:00,21.44,21.44,21.37,21.37,181800.0,21.44,21.44,21.37,21.37,181800.0
2015-05-04 14:10:00,21.37,21.39,21.35,21.37,65400.0,21.37,21.39,21.35,21.37,65400.0
2015-05-04 14:20:00,21.36,21.37,21.33,21.33,132000.0,21.36,21.37,21.33,21.33,132000.0
2015-05-04 14:30:00,21.33,21.34,21.31,21.32,93000.0,21.33,21.34,21.31,21.32,93000.0
2015-05-04 14:40:00,21.33,21.34,21.31,21.31,100200.0,21.33,21.34,21.31,21.31,100200.0
2015-05-04 14:50:00,21.31,21.33,21.31,21.31,107400.0,21.31,21.33,21.31,21.31,107400.0
2015-05-04 15:00:00,21.31,21.31,21.27,21.27,112800.0,21.31,21.31,21.27,21.27,112800.0
2015-05-04 15:10:00,21.27,21.31,21.26,21.3,136200.0,21.27,21.31,21.26,21.3,136200.0
2015-05-04 15:20:00,21.3,21.31,21.29,21.31,117000.0,21.3,21.31,21.29,21.31,117000.0
2015-05-04 15:30:00,21.31,21.32,21.29,21.3,149400.0,21.31,21.32,21.29,21.3,149400.0
2015-05-04 15:40:00,21.3,21.33,21.28,21.32,238800.0,21.3,21.33,21.28,21.32,238800.0
2015-05-04 15:50:00,21.32,21.32,21.27,21.29,514800.0,21.32,21.32,21.27,21.29,514800.0
2015-05-05 09:30:00,21.15,21.41,21.01,21.05,503400.0,21.15,21.41,21.01,21.05,503400.0
2015-05-05 09:40:00,21.08,21.08,20.85,20.88,310800.0,21.08,21.08,20.85,20.88,310800.0
2015-05-05 09:50:00,20.88,20.96,20.84,20.93,131400.0,20.88,20.96,20.84,20.93,131400.0
2015-05-05 10:00:00,20.92,21.04,20.88,21.04,348600.0,20.92,21.04,20.88,21.04,348600.0
2015-05-05 10:10:00,21.03,21.04,20.89,20.92,403800.0,21.03,21.04,20.89,20.92,403800.0
2015-05-05 10:20:00,20.91,20.98,20.88,20.9,168600.0,20.91,20.98,20.88,20.9,168600.0
2015-05-05 10:30:00,20.9,20.9,20.84,20.84,83400.0,20.9,20.9,20.84,20.84,83400.0
2015-05-05 10:40:00,20.86,20.88,20.8,20.85,263400.0,20.86,20.88,20.8,20.85,263400.0
2015-05-05 10:50:00,20.84,20.86,20.74,20.74,124200.0,20.84,20.86,20.74,20.74,124200.0
2015-05-05 11:00:00,20.74,20.75,20.62,20.66,208200.0,20.74,20.75,20.62,20.66,208200.0
2015-05-05 11:10:00,20.66,20.73,20.6,20.71,231600.0,20.66,20.73,20.6,20.71,231600.0
2015-05-05 11:20:00,20.72,20.74,20.65,20.68,208200.0,20.72,20.74,20.65,20.68,208200.0
2015-05-05 11:30:00,20.67,20.74,20.66,20.7,205200.0,20.67,20.74,20.66,20.7,205200.0
2015-05-05 11:40:00,20.7,20.79,20.7,20.78,214800.0,20.7,20.79,20.7,20.78,214800.0
2015-05-05 11:50:00,20.77,20.77,20.74,20.77,84000.0,20.77,20.77,20.74,20.77,84000.0
2015-05-05 12:00:00,20.77,20.79,20.72,20.75,140400.0,20.77,20.79,20.72,20.75,140400.0
2015-05-05 12:10:00,20.76,20.78,20.74,20.75,104400.0,20.76,20.78,20.74,20.75,104400.0
2015-05-05 12:20:00,20.75,20.75,20.65,20.66,99600.0,20.75,20.75,20.65,20.66,99600.0
2015-05-05 12:30:00,20.66,20.68,20.64,20.64,81600.0,20.66,20.68,20.64,20.64,81600.0
2015-05-05 12:40:00,20.64,20.65,20.59,20.59,176400.0,20.64,20.65,20.59,20.59,176400.0
2015-05-05 12:50:00,20.6,20.61,20.57,20.59,118200.0,20.6,20.61,20.57,20.59,118200.0
2015-05-05 13:00:00,20.59,20.59,20.5,20.5,262800.0,20.59,20.59,20.5,20.5,262800.0
2015-05-05 13:10:00,20.5,20.54,20.48,20.51,223800.0,20.5,20.54,20.48,20.51,223800.0
2015-05-05 13:20:00,20.52,20.56,20.49,20.55,108600.0,20.52,20.56,20.49,20.55,108600.0
2015-05-05 13:30:00,20.54,20.65,20.54,20.65,165600.0,20.54,20.65,20.54,20.65,165600.0
2015-05-05 13:40:00,20.64,20.64,20.57,20.57,109800.0,20.64,20.64,20.57,20.57,109800.0
2015-05-05 13:50:00,20.58,20.62,20.55,20.59,183000.0,20.58,20.62,20.55,20.59,183000.0
2015-05-05 14:00:00,20.59,20.59,20.54,20.56,109200.0,20.59,20.59,20.54,20.56,109200.0
2015-05-05 14:10:00,20.56,20.62,20.56,20.58,105000.0,20.56,20.62,20.56,20.58,105000.0
2015-05-05 14:20:00,20.59,20.59,20.54,20.55,93000.0,20.59,20.59,20.54,20.55,93000.0
2015-05-05 14:30:00,20.55,20.58,20.54,20.55,99600.0,20.55,20.58,20.54,20.55,99600.0
2015-05-05 14:40:00,20.55,20.55,20.52,20.52,87600.0,20.55,20.55,20.52,20.52,87600.0
2015-05-05 14:50:00,20.52,20.53,20.49,20.51,162000.0,20.52,20.53,20.49,20.51,162000.0
2015-05-05 15:00:00,20.52,20.53,20.46,20.47,195600.0,20.52,20.53,20.46,20.47,195600.0
2015-05-05 15:10:00,20.47,20.5,20.47,20.47,189600.0,20.47,20.5,20.47,20.47,189600.0
2015-05-05 15:20:00,20.47,20.59,20.47,20.58,237000.0,20.47,20.59,20.47,20.58,237000.0
2015-05-05 15:30:00,20.58,20.64,20.58,20.62,237600.0,20.58,20.64,20.58,20.62,237600.0
2015-05-05 15:40:00,20.62,20.65,20.6,20.65,244800.0,20.62,20.65,20.6,20.65,244800.0
2015-05-05 15:50:00,20.64,20.66,20.63,20.63,654600.0,20.64,20.66,20.63,20.63,654600.0
2015-05-06 09:30:00,20.64,20.78,20.58,20.59,297000.0,20.64,20.78,20.58,20.59,297000.0
2015-05-06 09:40:00,20.6,20.73,20.56,20.73,115200.0,20.6,20.73,20.56,20.73,115200.0
2015-05-06 09:50:00,20.75,20.78,20.67,20.67,50400.0,20.75,20.78,20.67,20.67,50400.0
2015-05-06 10:00:00,20.66,20.79,20.63,20.66,108000.0,20.66,20.79,20.63,20.66,108000.0
2015-05-06 10:10:00,20.67,20.8,20.65,20.79,144600.0,20.67,20.8,20.65,20.79,144600.0
2015-05-06 10:20:00,20.79,20.89,20.79,20.86,194400.0,20.79,20.89,20.79,20.86,194400.0
2015-05-06 10:30:00,20.85,20.85,20.73,20.79,136200.0,20.85,20.85,20.73,20.79,136200.0
2015-05-06 10:40:00,20.8,20.94,20.8,20.91,115800.0,20.8,20.94,20.8,20.91,115800.0
2015-05-06 10:50:00,20.92,20.95,20.88,20.94,100200.0,20.92,20.95,20.88,20.94,100200.0
2015-05-06 11:00:00,20.95,21.0,20.88,20.89,127800.0,20.95,21.0,20.88,20.89,127800.0
2015-05-06 11:10:00,20.88,20.88,20.81,20.83,123600.0,20.88,20.88,20.81,20.83,123600.0
2015-05-06 11:20:00,20.82,20.85,20.78,20.83,105000.0,20.82,20.85,20.78,20.83,105000.0
2015-05-06 11:30:00,20.84,20.87,20.82,20.82,206400.0,20.84,20.87,20.82,20.82,206400.0
2015-05-06 11:40:00,20.83,20.86,20.8,20.82,286800.0,20.83,20.86,20.8,20.82,286800.0
2015-05-06 11:50:00,20.82,20.84,20.8,20.83,132000.0,20.82,20.84,20.8,20.83,132000.0
2015-05-06 12:00:00,20.82,20.83,20.78,20.79,60000.0,20.82,20.83,20.78,20.79,60000.0
2015-05-06 12:10:00,20.79,20.79,20.77,20.79,169200.0,20.79,20.79,20.77,20.79,169200.0
2015-05-06 12:20:00,20.79,20.8,20.76,20.77,63600.0,20.79,20.8,20.76,20.77,63600.0
2015-05-06 12:30:00,20.77,20.82,20.76,20.79,53400.0,20.77,20.82,20.76,20.79,53400.0
2015-05-06 12:40:00,20.79,20.8,20.72,20.75,65400.0,20.79,20.8,20.72,20.75,65400.0
2015-05-06 12:50:00,20.74,20.76,20.72,20.75,65400.0,20.74,20.76,20.72,20.75,65400.0
2015-05-06 13:00:00,20.74,20.74,20.72,20.73,50400.0,20.74,20.74,20.72,20.73,50400.0
2015-05-06 13:10:00,20.73,20.75,20.72,20.75,64800.0,20.73,20.75,20.72,20.75,64800.0
2015-05-06 13:20:00,20.75,20.77,20.72,20.75,93600.0,20.75,20.77,20.72,20.75,93600.0
2015-05-06 13:30:00,20.74,20.75,20.68,20.7,193200.0,20.74,20.75,20.68,20.7,193200.0
2015-05-06 13:40:00,20.7,20.72,20.69,20.71,87000.0,20.7,20.72,20.69,20.71,87000.0
2015-05-06 13:50:00,20.71,20.73,20.7,20.72,73800.0,20.71,20.73,20.7,20.72,73800.0
2015-05-06 14:00:00,20.73,20.73,20.71,20.73,67800.0,20.73,20.73,20.71,20.73,67800.0
2015-05-06 14:10:00,20.73,20.73,20.68,20.73,120600.0,20.73,20.73,20.68,20.73,120600.0
2015-05-06 14:20:00,20.73,20.74,20.68,20.68,108000.0,20.73,20.74,20.68,20.68,108000.0
2015-05-06 14:30:00,20.68,20.69,20.67,20.68,65400.0,20.68,20.69,20.67,20.68,65400.0
2015-05-06 14:40:00,20.68,20.68,20.6,20.65,177000.0,20.68,20.68,20.6,20.65,177000.0
2015-05-06 14:50:00,20.65,20.69,20.65,20.68,184200.0,20.65,20.69,20.65,20.68,184200.0
2015-05-06 15:00:00,20.67,20.69,20.66,20.67,389400.0,20.67,20.69,20.66,20.67,389400.0
2015-05-06 15:10:00,20.67,20.71,20.67,20.71,280800.0,20.67,20.71,20.67,20.71,280800.0
2015-05-06 15:20:00,20.71,20.76,20.7,20.74,189000.0,20.71,20.76,20.7,20.74,189000.0
2015-05-06 15:30:00,20.75,20.75,20.72,20.73,283800.0,20.75,20.75,20.72,20.73,283800.0
2015-05-06 15:40:00,20.72,20.74,20.7,20.73,206400.0,20.72,20.74,20.7,20.73,206400.0
2015-05-06 15:50:00,20.73,20.75,20.72,20.73,878400.0,20.73,20.75,20.72,20.73,878400.0
2015-05-07 09:30:00,20.79,20.93,20.79,20.89,279000.0,20.79,20.93,20.79,20.89,279000.0
2015-05-07 09:40:00,20.89,20.98,20.86,20.9,107400.0,20.89,20.98,20.86,20.9,107400.0
2015-05-07 09:50:00,20.9,20.9,20.71,20.77,78000.0,20.9,20.9,20.71,20.77,78000.0
2015-05-07 10:00:00,20.75,20.84,20.74,20.8,206400.0,20.75,20.84,20.74,20.8,206400.0
2015-05-07 10:10:00,20.8,20.85,20.8,20.82,114000.0,20.8,20.85,20.8,20.82,114000.0
2015-05-07 10:20:00,20.84,20.86,20.79,20.83,60000.0,20.84,20.86,20.79,20.83,60000.0
2015-05-07 10:30:00,20.83,20.84,20.79,20.83,84600.0,20.83,20.84,20.79,20.83,84600.0
2015-05-07 10:40:00,20.83,20.84,20.81,20.82,135600.0,20.83,20.84,20.81,20.82,135600.0
2015-05-07 10:50:00,20.83,20.86,20.82,20.82,207000.0,20.83,20.86,20.82,20.82,207000.0
2015-05-07 11:00:00,20.83,20.84,20.82,20.83,117000.0,20.83,20.84,20.82,20.83,117000.0
2015-05-07 11:10:00,20.83,20.84,20.82,20.83,133200.0,20.83,20.84,20.82,20.83,133200.0
2015-05-07 11:20:00,20.83,20.84,20.8,20.83,126000.0,20.83,20.84,20.8,20.83,126000.0
2015-05-07 11:30:00,20.84,20.84,20.81,20.82,126000.0,20.84,20.84,20.81,20.82,126000.0
2015-05-07 11:40:00,20.82,20.83,20.81,20.82,79200.0,20.82,20.83,20.81,20.82,79200.0
2015-05-07 11:50:00,20.82,20.82,20.81,20.82,74400.0,20.82,20.82,20.81,20.82,74400.0
2015-05-07 12:00:00,20.82,20.83,20.8,20.81,177000.0,20.82,20.83,20.8,20.81,177000.0
2015-05-07 12:10:00,20.81,20.81,20.74,20.74,283200.0,20.81,20.81,20.74,20.74,283200.0
2015-05-07 12:20:00,20.74,20.76,20.74,20.74,100200.0,20.74,20.76,20.74,20.74,100200.0
2015-05-07 12:30:00,20.75,20.78,20.74,20.75,377400.0,20.75,20.78,20.74,20.75,377400.0
2015-05-07 12:40:00,20.75,20.77,20.73,20.75,114600.0,20.75,20.77,20.73,20.75,114600.0
2015-05-07 12:50:00,20.75,20.75,20.74,20.75,68400.0,20.75,20.75,20.74,20.75,68400.0
2015-05-07 13:00:00,20.75,20.75,20.73,20.74,117000.0,20.75,20.75,20.73,20.74,117000.0
2015-05-07 13:10:00,20.74,20.75,20.73,20.74,84000.0,20.74,20.75,20.73,20.74,84000.0
2015-05-07 13:20:00,20.73,20.75,20.72,20.73,41400.0,20.73,20.75,20.72,20.73,41400.0
2015-05-07 13:30:00,20.74,20.75,20.73,20.73,52200.0,20.74,20.75,20.73,20.73,52200.0
2015-05-07 13:40:00,20.74,20.74,20.72,20.73,54600.0,20.74,20.74,20.72,20.73,54600.0
2015-05-07 13:50:00,20.73,20.73,20.7,20.71,93600.0,20.73,20.73,20.7,20.71,93600.0
2015-05-07 14:00:00,20.71,20.71,20.66,20.66,182400.0,20.71,20.71,20.66,20.66,182400.0
2015-05-07 14:10:00,20.66,20.68,20.65,20.67,121200.0,20.66,20.68,20.65,20.67,121200.0
2015-05-07 14:20:00,20.67,20.67,20.66,20.66,118200.0,20.67,20.67,20.66,20.66,118200.0
2015-05-07 14:30:00,20.67,20.67,20.66,20.67,137400.0,20.67,20.67,20.66,20.67,137400.0
2015-05-07 14:40:00,20.67,20.67,20.66,20.67,121800.0,20.67,20.67,20.66,20.67,121800.0
2015-05-07 14:50:00,20.67,20.67,20.66,20.67,157200.0,20.67,20.67,20.66,20.67,157200.0
2015-05-07 15:00:00,20.67,20.68,20.67,20.67,228000.0,20.67,20.68,20.67,20.67,228000.0
2015-05-07 15:10:00,20.67,20.67,20.64,20.65,93000.0,20.67,20.67,20.64,20.65,93000.0
2015-05-07 15:20:00,20.65,20.66,20.63,20.65,142200.0,20.65,20.66,20.63,20.65,142200.0
2015-05-07 15:30:00,20.65,20.65,20.64,20.64,178200.0,20.65,20.65,20.64,20.64,178200.0
2015-05-07 15:40:00,20.65,20.65,20.63,20.64,209400.0,20.65,20.65,20.63,20.64,209400.0
2015-05-07 15:50:00,20.65,20.67,20.64,20.65,871800.0,20.65,20.67,20.64,20.65,871800.0
2015-05-08 09:30:00,20.79,20.99,20.71,20.88,149400.0,20.79,20.99,20.71,20.88,149400.0
2015-05-08 09:40:00,20.88,20.93,20.81,20.83,325200.0,20.88,20.93,20.81,20.83,325200.0
2015-05-08 09:50:00,20.82,20.85,20.74,20.85,110400.0,20.82,20.85,20.74,20.85,110400.0
2015-05-08 10:00:00,20.85,20.87,20.8,20.83,151200.0,20.85,20.87,20.8,20.83,151200.0
2015-05-08 10:10:00,20.83,20.86,20.82,20.83,259800.0,20.83,20.86,20.82,20.83,259800.0
2015-05-08 10:20:00,20.83,20.86,20.83,20.83,558600.0,20.83,20.86,20.83,20.83,558600.0
2015-05-08 10:30:00,20.84,20.84,20.81,20.83,234600.0,20.84,20.84,20.81,20.83,234600.0
2015-05-08 10:40:00,20.83,20.84,20.83,20.84,462000.0,20.83,20.84,20.83,20.84,462000.0
2015-05-08 10:50:00,20.84,20.85,20.82,20.84,286800.0,20.84,20.85,20.82,20.84,286800.0
2015-05-08 11:00:00,20.84,20.84,20.83,20.83,139800.0,20.84,20.84,20.83,20.83,139800.0
2015-05-08 11:10:00,20.83,20.84,20.83,20.84,266400.0,20.83,20.84,20.83,20.84,266400.0
2015-05-08 11:20:00,20.84,20.84,20.83,20.84,231600.0,20.84,20.84,20.83,20.84,231600.0
2015-05-08 11:30:00,20.84,20.84,20.82,20.83,223200.0,20.84,20.84,20.82,20.83,223200.0
2015-05-08 11:40:00,20.83,20.84,20.82,20.83,444000.0,20.83,20.84,20.82,20.83,444000.0
2015-05-08 11:50:00,20.83,20.91,20.83,20.91,424200.0,20.83,20.91,20.83,20.91,424200.0
2015-05-08 12:00:00,20.9,20.92,20.89,20.89,118200.0,20.9,20.92,20.89,20.89,118200.0
2015-05-08 12:10:00,20.9,20.91,20.89,20.9,157800.0,20.9,20.91,20.89,20.9,157800.0
2015-05-08 12:20:00,20.9,20.9,20.89,20.9,161400.0,20.9,20.9,20.89,20.9,161400.0
2015-05-08 12:30:00,20.9,20.9,20.85,20.86,160800.0,20.9,20.9,20.85,20.86,160800.0
2015-05-08 12:40:00,20.85,20.85,20.81,20.83,120000.0,20.85,20.85,20.81,20.83,120000.0
2015-05-08 12:50:00,20.84,20.84,20.81,20.83,56400.0,20.84,20.84,20.81,20.83,56400.0
2015-05-08 13:00:00,20.83,20.84,20.82,20.83,64800.0,20.83,20.84,20.82,20.83,64800.0
2015-05-08 13:10:00,20.83,20.84,20.82,20.83,79800.0,20.83,20.84,20.82,20.83,79800.0
2015-05-08 13:20:00,20.83,20.84,20.82,20.83,103200.0,20.83,20.84,20.82,20.83,103200.0
2015-05-08 13:30:00,20.83,20.84,20.82,20.82,151800.0,20.83,20.84,20.82,20.82,151800.0
2015-05-08 13:40:00,20.83,20.84,20.83,20.83,150000.0,20.83,20.84,20.83,20.83,150000.0
2015-05-08 13:50:00,20.83,20.84,20.82,20.83,94800.0,20.83,20.84,20.82,20.83,94800.0
2015-05-08 14:00:00,20.83,20.86,20.82,20.85,151800.0,20.83,20.86,20.82,20.85,151800.0
2015-05-08 14:10:00,20.86,20.9,20.84,20.89,117000.0,20.86,20.9,20.84,20.89,117000.0
2015-05-08 14:20:00,20.89,20.92,20.88,20.92,55800.0,20.89,20.92,20.88,20.92,55800.0
2015-05-08 14:30:00,20.92,20.93,20.86,20.89,184200.0,20.92,20.93,20.86,20.89,184200.0
2015-05-08 14:40:00,20.88,20.97,20.87,20.94,64200.0,20.88,20.97,20.87,20.94,64200.0
2015-05-08 14:50:00,20.95,21.0,20.93,21.0,138000.0,20.95,21.0,20.93,21.0,138000.0
2015-05-08 15:00:00,21.0,21.06,21.0,21.06,283800.0,21.0,21.06,21.0,21.06,283800.0
2015-05-08 15:10:00,21.05,21.09,21.04,21.06,340200.0,21.05,21.09,21.04,21.06,340200.0
2015-05-08 15:20:00,21.05,21.06,21.02,21.04,142200.0,21.05,21.06,21.02,21.04,142200.0
2015-05-08 15:30:00,21.04,21.04,21.01,21.02,136200.0,21.04,21.04,21.01,21.02,136200.0
2015-05-08 15:40:00,21.02,21.1,21.02,21.1,225600.0,21.02,21.1,21.02,21.1,225600.0
2015-05-08 15:50:00,21.1,21.11,21.05,21.07,1203000.0,21.1,21.11,21.05,21.07,1203000.0
2015-05-11 09:30:00,21.0,21.13,21.0,21.1,332400.0,21.0,21.13,21.0,21.1,332400.0
2015-05-11 09:40:00,21.1,21.22,21.06,21.19,166200.0,21.1,21.22,21.06,21.19,166200.0
2015-05-11 09:50:00,21.18,21.25,21.18,21.25,148800.0,21.18,21.25,21.18,21.25,148800.0
2015-05-11 10:00:00,21.25,21.31,21.25,21.28,162000.0,21.25,21.31,21.25,21.28,162000.0
2015-05-11 10:10:00,21.28,21.38,21.25,21.36,314400.0,21.28,21.38,21.25,21.36,314400.0
2015-05-11 10:20:00,21.36,21.39,21.34,21.36,95400.0,21.36,21.39,21.34,21.36,95400.0
2015-05-11 10:30:00,21.36,21.36,21.27,21.34,153600.0,21.36,21.36,21.27,21.34,153600.0
2015-05-11 10:40:00,21.33,21.37,21.32,21.33,163200.0,21.33,21.37,21.32,21.33,163200.0
2015-05-11 10:50:00,21.33,21.39,21.33,21.38,82800.0,21.33,21.39,21.33,21.38,82800.0
2015-05-11 11:00:00,21.39,21.39,21.33,21.37,123600.0,21.39,21.39,21.33,21.37,123600.0
2015-05-11 11:10:00,21.38,21.41,21.36,21.36,116400.0,21.38,21.41,21.36,21.36,116400.0
2015-05-11 11:20:00,21.36,21.37,21.31,21.32,108000.0,21.36,21.37,21.31,21.32,108000.0
2015-05-11 11:30:00,21.31,21.34,21.29,21.3,164400.0,21.31,21.34,21.29,21.3,164400.0
2015-05-11 11:40:00,21.3,21.34,21.27,21.34,160200.0,21.3,21.34,21.27,21.34,160200.0
2015-05-11 11:50:00,21.34,21.35,21.31,21.31,57000.0,21.34,21.35,21.31,21.31,57000.0
2015-05-11 12:00:00,21.31,21.32,21.28,21.29,40800.0,21.31,21.32,21.28,21.29,40800.0
2015-05-11 12:10:00,21.29,21.31,21.25,21.26,102000.0,21.29,21.31,21.25,21.26,102000.0
2015-05-11 12:20:00,21.27,21.27,21.21,21.23,175200.0,21.27,21.27,21.21,21.23,175200.0
2015-05-11 12:30:00,21.22,21.23,21.19,21.22,226200.0,21.22,21.23,21.19,21.22,226200.0
2015-05-11 12:40:00,21.22,21.29,21.22,21.28,92400.0,21.22,21.29,21.22,21.28,92400.0
2015-05-11 12:50:00,21.28,21.32,21.28,21.31,61800.0,21.28,21.32,21.28,21.31,61800.0
2015-05-11 13:00:00,21.31,21.34,21.3,21.33,81600.0,21.31,21.34,21.3,21.33,81600.0
2015-05-11 13:10:00,21.33,21.35,21.29,21.32,121800.0,21.33,21.35,21.29,21.32,121800.0
2015-05-11 13:20:00,21.32,21.34,21.31,21.33,126000.0,21.32,21.34,21.31,21.33,126000.0
2015-05-11 13:30:00,21.33,21.33,21.29,21.32,113400.0,21.33,21.33,21.29,21.32,113400.0
2015-05-11 13:40:00,21.32,21.32,21.31,21.31,80400.0,21.32,21.32,21.31,21.31,80400.0
2015-05-11 13:50:00,21.31,21.33,21.29,21.29,93600.0,21.31,21.33,21.29,21.29,93600.0
2015-05-11 14:00:00,21.28,21.32,21.28,21.29,78600.0,21.28,21.32,21.28,21.29,78600.0
2015-05-11 14:10:00,21.29,21.31,21.28,21.29,72000.0,21.29,21.31,21.28,21.29,72000.0
2015-05-11 14:20:00,21.29,21.29,21.24,21.24,190800.0,21.29,21.29,21.24,21.24,190800.0
2015-05-11 14:30:00,21.24,21.24,21.2,21.22,146400.0,21.24,21.24,21.2,21.22,146400.0
2015-05-11 14:40:00,21.22,21.22,21.17,21.17,256800.0,21.22,21.22,21.17,21.17,256800.0
2015-05-11 14:50:00,21.18,21.18,21.16,21.17,234000.0,21.18,21.18,21.16,21.17,234000.0
2015-05-11 15:00:00,21.17,21.21,21.16,21.19,174600.0,21.17,21.21,21.16,21.19,174600.0
2015-05-11 15:10:00,21.19,21.22,21.18,21.21,145200.0,21.19,21.22,21.18,21.21,145200.0
2015-05-11 15:20:00,21.21,21.21,21.18,21.19,154800.0,21.21,21.21,21.18,21.19,154800.0
2015-05-11 15:30:00,21.2,21.21,21.19,21.21,195600.0,21.2,21.21,21.19,21.21,195600.0
2015-05-11 15:40:00,21.21,21.24,21.2,21.21,244800.0,21.21,21.24,21.2,21.21,244800.0
2015-05-11 15:50:00,21.21,21.23,21.17,21.18,408000.0,21.21,21.23,21.17,21.18,408000.0
2015-05-12 09:30:00,21.85,22.17,21.85,21.93,1342200.0,21.85,22.17,21.85,21.93,1342200.0
2015-05-12 09:40:00,21.99,22.16,21.9,22.08,565800.0,21.99,22.16,21.9,22.08,565800.0
2015-05-12 09:50:00,22.08,22.28,22.02,22.06,689400.0,22.08,22.28,22.02,22.06,689400.0
2015-05-12 10:00:00,22.03,22.13,21.98,22.04,487200.0,22.03,22.13,21.98,22.04,487200.0
2015-05-12 10:10:00,22.04,22.04,21.96,21.96,412800.0,22.04,22.04,21.96,21.96,412800.0
2015-05-12 10:20:00,21.96,22.11,21.96,22.09,319200.0,21.96,22.11,21.96,22.09,319200.0
2015-05-12 10:30:00,22.09,22.11,22.0,22.08,192000.0,22.09,22.11,22.0,22.08,192000.0
2015-05-12 10:40:00,22.07,22.09,22.05,22.05,339600.0,22.07,22.09,22.05,22.05,339600.0
2015-05-12 10:50:00,22.05,22.05,21.97,22.0,158400.0,22.05,22.05,21.97,22.0,158400.0
2015-05-12 11:00:00,22.0,22.04,21.96,21.96,125400.0,22.0,22.04,21.96,21.96,125400.0
2015-05-12 11:10:00,21.97,21.97,21.89,21.91,241800.0,21.97,21.97,21.89,21.91,241800.0
2015-05-12 11:20:00,21.91,21.96,21.86,21.92,130800.0,21.91,21.96,21.86,21.92,130800.0
2015-05-12 11:30:00,21.92,21.94,21.9,21.93,132000.0,21.92,21.94,21.9,21.93,132000.0
2015-05-12 11:40:00,21.92,21.98,21.91,21.98,207600.0,21.92,21.98,21.91,21.98,207600.0
2015-05-12 11:50:00,21.97,22.03,21.95,21.97,497400.0,21.97,22.03,21.95,21.97,497400.0
2015-05-12 12:00:00,21.96,21.99,21.96,21.97,129600.0,21.96,21.99,21.96,21.97,129600.0
2015-05-12 12:10:00,21.96,21.97,21.93,21.97,104400.0,21.96,21.97,21.93,21.97,104400.0
2015-05-12 12:20:00,21.96,21.98,21.93,21.95,184200.0,21.96,21.98,21.93,21.95,184200.0
2015-05-12 12:30:00,21.94,21.95,21.91,21.93,61200.0,21.94,21.95,21.91,21.93,61200.0
2015-05-12 12:40:00,21.92,21.92,21.89,21.91,77400.0,21.92,21.92,21.89,21.91,77400.0
2015-05-12 12:50:00,21.91,21.92,21.88,21.89,115200.0,21.91,21.92,21.88,21.89,115200.0
2015-05-12 13:00:00,21.9,21.91,21.88,21.88,470400.0,21.9,21.91,21.88,21.88,470400.0
2015-05-12 13:10:00,21.88,21.9,21.85,21.89,349800.0,21.88,21.9,21.85,21.89,349800.0
2015-05-12 13:20:00,21.89,21.91,21.87,21.88,245400.0,21.89,21.91,21.87,21.88,245400.0
2015-05-12 13:30:00,21.87,21.87,21.81,21.82,222600.0,21.87,21.87,21.81,21.82,222600.0
2015-05-12 13:40:00,21.82,21.86,21.77,21.78,117600.0,21.82,21.86,21.77,21.78,117600.0
2015-05-12 13:50:00,21.78,21.82,21.78,21.81,123600.0,21.78,21.82,21.78,21.81,123600.0
2015-05-12 14:00:00,21.81,21.82,21.8,21.82,99600.0,21.81,21.82,21.8,21.82,99600.0
2015-05-12 14:10:00,21.82,21.83,21.8,21.81,198000.0,21.82,21.83,21.8,21.81,198000.0
2015-05-12 14:20:00,21.82,21.82,21.79,21.81,94800.0,21.82,21.82,21.79,21.81,94800.0
2015-05-12 14:30:00,21.81,21.89,21.81,21.88,232200.0,21.81,21.89,21.81,21.88,232200.0
2015-05-12 14:40:00,21.88,21.89,21.86,21.88,189600.0,21.88,21.89,21.86,21.88,189600.0
2015-05-12 14:50:00,21.87,21.88,21.83,21.83,144000.0,21.87,21.88,21.83,21.83,144000.0
2015-05-12 15:00:00,21.84,21.88,21.83,21.83,255600.0,21.84,21.88,21.83,21.83,255600.0
2015-05-12 15:10:00,21.84,21.85,21.79,21.8,222000.0,21.84,21.85,21.79,21.8,222000.0
2015-05-12 15:20:00,21.81,21.87,21.81,21.84,361200.0,21.81,21.87,21.81,21.84,361200.0
2015-05-12 15:30:00,21.84,21.85,21.8,21.82,309000.0,21.84,21.85,21.8,21.82,309000.0
2015-05-12 15:40:00,21.82,21.82,21.76,21.77,586200.0,21.82,21.82,21.76,21.77,586200.0
2015-05-12 15:50:00,21.77,21.77,21.74,21.75,720600.0,21.77,21.77,21.74,21.75,720600.0
2015-05-13 09:30:00,21.83,21.91,21.73,21.75,242400.0,21.83,21.91,21.73,21.75,242400.0
2015-05-13 09:40:00,21.75,21.81,21.71,21.74,235200.0,21.75,21.81,21.71,21.74,235200.0
2015-05-13 09:50:00,21.74,21.75,21.64,21.66,383400.0,21.74,21.75,21.64,21.66,383400.0
2015-05-13 10:00:00,21.66,21.68,21.59,21.62,243000.0,21.66,21.68,21.59,21.62,243000.0
2015-05-13 10:10:00,21.62,21.62,21.49,21.49,144000.0,21.62,21.62,21.49,21.49,144000.0
2015-05-13 10:20:00,21.49,21.63,21.49,21.63,172200.0,21.49,21.63,21.49,21.63,172200.0
2015-05-13 10:30:00,21.61,21.62,21.5,21.51,514200.0,21.61,21.62,21.5,21.51,514200.0
2015-05-13 10:40:00,21.52,21.54,21.46,21.54,136200.0,21.52,21.54,21.46,21.54,136200.0
2015-05-13 10:50:00,21.54,21.57,21.5,21.51,79800.0,21.54,21.57,21.5,21.51,79800.0
2015-05-13 11:00:00,21.51,21.51,21.49,21.49,57600.0,21.51,21.51,21.49,21.49,57600.0
2015-05-13 11:10:00,21.49,21.5,21.47,21.48,235800.0,21.49,21.5,21.47,21.48,235800.0
2015-05-13 11:20:00,21.47,21.47,21.42,21.43,100800.0,21.47,21.47,21.42,21.43,100800.0
2015-05-13 11:30:00,21.42,21.45,21.41,21.45,73800.0,21.42,21.45,21.41,21.45,73800.0
2015-05-13 11:40:00,21.45,21.53,21.45,21.48,290400.0,21.45,21.53,21.45,21.48,290400.0
2015-05-13 11:50:00,21.48,21.51,21.47,21.5,77400.0,21.48,21.51,21.47,21.5,77400.0
2015-05-13 12:00:00,21.5,21.5,21.48,21.5,66600.0,21.5,21.5,21.48,21.5,66600.0
2015-05-13 12:10:00,21.49,21.51,21.48,21.49,168000.0,21.49,21.51,21.48,21.49,168000.0
2015-05-13 12:20:00,21.49,21.49,21.47,21.47,61200.0,21.49,21.49,21.47,21.47,61200.0
2015-05-13 12:30:00,21.48,21.5,21.47,21.49,90000.0,21.48,21.5,21.47,21.49,90000.0
2015-05-13 12:40:00,21.5,21.5,21.49,21.5,113400.0,21.5,21.5,21.49,21.5,113400.0
2015-05-13 12:50:00,21.5,21.5,21.48,21.49,131400.0,21.5,21.5,21.48,21.49,131400.0
2015-05-13 13:00:00,21.49,21.51,21.49,21.5,205200.0,21.49,21.51,21.49,21.5,205200.0
2015-05-13 13:10:00,21.5,21.5,21.49,21.5,138600.0,21.5,21.5,21.49,21.5,138600.0
2015-05-13 13:20:00,21.5,21.53,21.49,21.5,372000.0,21.5,21.53,21.49,21.5,372000.0
2015-05-13 13:30:00,21.5,21.5,21.49,21.49,144000.0,21.5,21.5,21.49,21.49,144000.0
2015-05-13 13:40:00,21.5,21.5,21.49,21.5,77400.0,21.5,21.5,21.49,21.5,77400.0
2015-05-13 13:50:00,21.5,21.5,21.48,21.5,51600.0,21.5,21.5,21.48,21.5,51600.0
2015-05-13 14:00:00,21.49,21.49,21.45,21.45,69600.0,21.49,21.49,21.45,21.45,69600.0
2015-05-13 14:10:00,21.44,21.46,21.41,21.43,70800.0,21.44,21.46,21.41,21.43,70800.0
2015-05-13 14:20:00,21.43,21.44,21.41,21.44,55200.0,21.43,21.44,21.41,21.44,55200.0
2015-05-13 14:30:00,21.43,21.44,21.42,21.44,74400.0,21.43,21.44,21.42,21.44,74400.0
2015-05-13 14:40:00,21.44,21.44,21.34,21.38,594600.0,21.44,21.44,21.34,21.38,594600.0
2015-05-13 14:50:00,21.38,21.42,21.37,21.41,195600.0,21.38,21.42,21.37,21.41,195600.0
2015-05-13 15:00:00,21.42,21.44,21.32,21.33,581400.0,21.42,21.44,21.32,21.33,581400.0
2015-05-13 15:10:00,21.33,21.39,21.33,21.39,188400.0,21.33,21.39,21.33,21.39,188400.0
2015-05-13 15:20:00,21.39,21.39,21.32,21.35,308400.0,21.39,21.39,21.32,21.35,308400.0
2015-05-13 15:30:00,21.34,21.36,21.34,21.36,154800.0,21.34,21.36,21.34,21.36,154800.0
2015-05-13 15:40:00,21.36,21.39,21.36,21.39,172800.0,21.36,21.39,21.36,21.39,172800.0
2015-05-13 15:50:00,21.39,21.42,21.37,21.39,715200.0,21.39,21.42,21.37,21.39,715200.0
2015-05-14 09:30:00,21.51,21.75,21.45,21.5,419400.0,21.51,21.75,21.45,21.5,419400.0
2015-05-14 09:40:00,21.5,21.53,21.37,21.51,465000.0,21.5,21.53,21.37,21.51,465000.0
2015-05-14 09:50:00,21.51,21.55,21.48,21.48,171000.0,21.51,21.55,21.48,21.48,171000.0
2015-05-14 10:00:00,21.44,21.5,21.43,21.49,172800.0,21.44,21.5,21.43,21.49,172800.0
2015-05-14 10:10:00,21.49,21.61,21.49,21.61,156600.0,21.49,21.61,21.49,21.61,156600.0
2015-05-14 10:20:00,21.61,21.7,21.59,21.68,126000.0,21.61,21.7,21.59,21.68,126000.0
2015-05-14 10:30:00,21.69,21.71,21.63,21.64,132000.0,21.69,21.71,21.63,21.64,132000.0
2015-05-14 10:40:00,21.64,21.65,21.6,21.6,171000.0,21.64,21.65,21.6,21.6,171000.0
2015-05-14 10:50:00,21.6,21.66,21.57,21.65,216600.0,21.6,21.66,21.57,21.65,216600.0
2015-05-14 11:00:00,21.65,21.73,21.65,21.7,116400.0,21.65,21.73,21.65,21.7,116400.0
2015-05-14 11:10:00,21.71,21.74,21.7,21.71,114600.0,21.71,21.74,21.7,21.71,114600.0
2015-05-14 11:20:00,21.72,21.72,21.71,21.71,81600.0,21.72,21.72,21.71,21.71,81600.0
2015-05-14 11:30:00,21.71,21.72,21.7,21.71,74400.0,21.71,21.72,21.7,21.71,74400.0
2015-05-14 11:40:00,21.72,21.75,21.71,21.74,124800.0,21.72,21.75,21.71,21.74,124800.0
2015-05-14 11:50:00,21.75,21.76,21.65,21.67,94800.0,21.75,21.76,21.65,21.67,94800.0
2015-05-14 12:00:00,21.66,21.66,21.61,21.62,37800.0,21.66,21.66,21.61,21.62,37800.0
2015-05-14 12:10:00,21.62,21.65,21.61,21.65,34800.0,21.62,21.65,21.61,21.65,34800.0
2015-05-14 12:20:00,21.66,21.68,21.65,21.67,63600.0,21.66,21.68,21.65,21.67,63600.0
2015-05-14 12:30:00,21.68,21.71,21.68,21.69,85200.0,21.68,21.71,21.68,21.69,85200.0
2015-05-14 12:40:00,21.69,21.75,21.68,21.74,49800.0,21.69,21.75,21.68,21.74,49800.0
2015-05-14 12:50:00,21.74,21.77,21.72,21.76,45600.0,21.74,21.77,21.72,21.76,45600.0
2015-05-14 13:00:00,21.77,21.77,21.71,21.72,112800.0,21.77,21.77,21.71,21.72,112800.0
2015-05-14 13:10:00,21.72,21.72,21.71,21.72,80400.0,21.72,21.72,21.71,21.72,80400.0
2015-05-14 13:20:00,21.71,21.76,21.71,21.76,48600.0,21.71,21.76,21.71,21.76,48600.0
2015-05-14 13:30:00,21.77,21.78,21.76,21.76,115200.0,21.77,21.78,21.76,21.76,115200.0
2015-05-14 13:40:00,21.76,21.77,21.73,21.73,43200.0,21.76,21.77,21.73,21.73,43200.0
2015-05-14 13:50:00,21.73,21.74,21.71,21.71,51000.0,21.73,21.74,21.71,21.71,51000.0
2015-05-14 14:00:00,21.71,21.74,21.69,21.72,59400.0,21.71,21.74,21.69,21.72,59400.0
2015-05-14 14:10:00,21.73,21.75,21.71,21.75,185400.0,21.73,21.75,21.71,21.75,185400.0
2015-05-14 14:20:00,21.75,21.76,21.73,21.74,195000.0,21.75,21.76,21.73,21.74,195000.0
2015-05-14 14:30:00,21.73,21.74,21.72,21.74,101400.0,21.73,21.74,21.72,21.74,101400.0
2015-05-14 14:40:00,21.75,21.76,21.74,21.75,73200.0,21.75,21.76,21.74,21.75,73200.0
2015-05-14 14:50:00,21.76,21.8,21.75,21.78,69600.0,21.76,21.8,21.75,21.78,69600.0
2015-05-14 15:00:00,21.78,21.79,21.75,21.77,123600.0,21.78,21.79,21.75,21.77,123600.0
2015-05-14 15:10:00,21.77,21.78,21.76,21.78,154200.0,21.77,21.78,21.76,21.78,154200.0
2015-05-14 15:20:00,21.77,21.78,21.71,21.71,241800.0,21.77,21.78,21.71,21.71,241800.0
2015-05-14 15:30:00,21.72,21.73,21.71,21.71,206400.0,21.72,21.73,21.71,21.71,206400.0
2015-05-14 15:40:00,21.72,21.73,21.71,21.72,291600.0,21.72,21.73,21.71,21.72,291600.0
2015-05-14 15:50:00,21.72,21.78,21.72,21.76,402600.0,21.72,21.78,21.72,21.76,402600.0
2015-05-15 09:30:00,21.76,21.88,21.58,21.75,559200.0,21.76,21.88,21.58,21.75,559200.0
2015-05-15 09:40:00,21.82,21.83,21.71,21.75,121200.0,21.82,21.83,21.71,21.75,121200.0
2015-05-15 09:50:00,21.75,21.76,21.67,21.67,75600.0,21.75,21.76,21.67,21.67,75600.0
2015-05-15 10:00:00,21.69,21.77,21.66,21.73,98400.0,21.69,21.77,21.66,21.73,98400.0
2015-05-15 10:10:00,21.74,21.83,21.73,21.83,97800.0,21.74,21.83,21.73,21.83,97800.0
2015-05-15 10:20:00,21.82,21.87,21.8,21.85,121800.0,21.82,21.87,21.8,21.85,121800.0
2015-05-15 10:30:00,21.83,21.88,21.79,21.87,78000.0,21.83,21.88,21.79,21.87,78000.0
2015-05-15 10:40:00,21.88,21.9,21.86,21.89,78600.0,21.88,21.9,21.86,21.89,78600.0
2015-05-15 10:50:00,21.87,21.91,21.86,21.89,49800.0,21.87,21.91,21.86,21.89,49800.0
2015-05-15 11:00:00,21.89,21.9,21.85,21.85,31800.0,21.89,21.9,21.85,21.85,31800.0
2015-05-15 11:10:00,21.85,21.85,21.8,21.8,56400.0,21.85,21.85,21.8,21.8,56400.0
2015-05-15 11:20:00,21.79,21.81,21.79,21.8,72600.0,21.79,21.81,21.79,21.8,72600.0
2015-05-15 11:30:00,21.8,21.85,21.8,21.8,98400.0,21.8,21.85,21.8,21.8,98400.0
2015-05-15 11:40:00,21.79,21.81,21.74,21.76,90600.0,21.79,21.81,21.74,21.76,90600.0
2015-05-15 11:50:00,21.76,21.79,21.75,21.79,40200.0,21.76,21.79,21.75,21.79,40200.0
2015-05-15 12:00:00,21.8,21.8,21.77,21.77,37800.0,21.8,21.8,21.77,21.77,37800.0
2015-05-15 12:10:00,21.78,21.81,21.77,21.79,30600.0,21.78,21.81,21.77,21.79,30600.0
2015-05-15 12:20:00,21.79,21.85,21.79,21.84,36600.0,21.79,21.85,21.79,21.84,36600.0
2015-05-15 12:30:00,21.83,21.83,21.81,21.82,41400.0,21.83,21.83,21.81,21.82,41400.0
2015-05-15 12:40:00,21.82,21.85,21.81,21.83,52800.0,21.82,21.85,21.81,21.83,52800.0
2015-05-15 12:50:00,21.83,21.84,21.82,21.83,34800.0,21.83,21.84,21.82,21.83,34800.0
2015-05-15 13:00:00,21.84,21.85,21.81,21.81,44400.0,21.84,21.85,21.81,21.81,44400.0
2015-05-15 13:10:00,21.81,21.81,21.76,21.79,69600.0,21.81,21.81,21.76,21.79,69600.0
2015-05-15 13:20:00,21.79,21.83,21.79,21.8,52800.0,21.79,21.83,21.79,21.8,52800.0
2015-05-15 13:30:00,21.81,21.81,21.77,21.79,44400.0,21.81,21.81,21.77,21.79,44400.0
2015-05-15 13:40:00,21.78,21.79,21.77,21.78,73200.0,21.78,21.79,21.77,21.78,73200.0
2015-05-15 13:50:00,21.78,21.8,21.77,21.8,58200.0,21.78,21.8,21.77,21.8,58200.0
2015-05-15 14:00:00,21.8,21.84,21.8,21.8,54000.0,21.8,21.84,21.8,21.8,54000.0
2015-05-15 14:10:00,21.81,21.83,21.8,21.8,124200.0,21.81,21.83,21.8,21.8,124200.0
2015-05-15 14:20:00,21.81,21.85,21.8,21.85,59400.0,21.81,21.85,21.8,21.85,59400.0
2015-05-15 14:30:00,21.85,21.87,21.84,21.86,77400.0,21.85,21.87,21.84,21.86,77400.0
2015-05-15 14:40:00,21.86,21.89,21.86,21.87,97200.0,21.86,21.89,21.86,21.87,97200.0
2015-05-15 14:50:00,21.87,21.88,21.86,21.86,67800.0,21.87,21.88,21.86,21.86,67800.0
2015-05-15 15:00:00,21.86,21.9,21.86,21.87,81600.0,21.86,21.9,21.86,21.87,81600.0
2015-05-15 15:10:00,21.87,21.91,21.86,21.91,144000.0,21.87,21.91,21.86,21.91,144000.0
2015-05-15 15:20:00,21.91,21.91,21.88,21.88,149400.0,21.91,21.91,21.88,21.88,149400.0
2015-05-15 15:30:00,21.88,21.9,21.88,21.89,155400.0,21.88,21.9,21.88,21.89,155400.0
2015-05-15 15:40:00,21.89,21.92,21.87,21.91,221400.0,21.89,21.92,21.87,21.91,221400.0
2015-05-15 15:50:00,21.91,21.92,21.88,21.9,450000.0,21.91,21.92,21.88,21.9,450000.0
2015-05-18 09:30:00,21.93,22.04,21.87,22.03,235200.0,21.93,22.04,21.87,22.03,235200.0
2015-05-18 09:40:00,22.03,22.1,21.93,21.93,76200.0,22.03,22.1,21.93,21.93,76200.0
2015-05-18 09:50:00,21.92,21.92,21.83,21.9,72000.0,21.92,21.92,21.83,21.9,72000.0
2015-05-18 10:00:00,21.91,21.92,21.8,21.8,55200.0,21.91,21.92,21.8,21.8,55200.0
2015-05-18 10:10:00,21.8,21.82,21.78,21.79,48000.0,21.8,21.82,21.78,21.79,48000.0
2015-05-18 10:20:00,21.8,21.82,21.79,21.79,36000.0,21.8,21.82,21.79,21.79,36000.0
2015-05-18 10:30:00,21.8,21.83,21.8,21.82,44400.0,21.8,21.83,21.8,21.82,44400.0
2015-05-18 10:40:00,21.82,21.82,21.77,21.79,24000.0,21.82,21.82,21.77,21.79,24000.0
2015-05-18 10:50:00,21.79,21.84,21.78,21.84,51000.0,21.79,21.84,21.78,21.84,51000.0
2015-05-18 11:00:00,21.85,21.87,21.85,21.86,38400.0,21.85,21.87,21.85,21.86,38400.0
2015-05-18 11:10:00,21.87,21.9,21.86,21.89,43200.0,21.87,21.9,21.86,21.89,43200.0
2015-05-18 11:20:00,21.89,21.92,21.89,21.92,36600.0,21.89,21.92,21.89,21.92,36600.0
2015-05-18 11:30:00,21.92,21.96,21.92,21.96,34200.0,21.92,21.96,21.92,21.96,34200.0
2015-05-18 11:40:00,21.96,21.97,21.93,21.95,37800.0,21.96,21.97,21.93,21.95,37800.0
2015-05-18 11:50:00,21.94,21.95,21.92,21.94,23400.0,21.94,21.95,21.92,21.94,23400.0
2015-05-18 12:00:00,21.94,21.95,21.92,21.94,45000.0,21.94,21.95,21.92,21.94,45000.0
2015-05-18 12:10:00,21.92,21.92,21.9,21.91,37200.0,21.92,21.92,21.9,21.91,37200.0
2015-05-18 12:20:00,21.91,21.91,21.9,21.9,48600.0,21.91,21.91,21.9,21.9,48600.0
2015-05-18 12:30:00,21.9,21.91,21.89,21.89,36000.0,21.9,21.91,21.89,21.89,36000.0
2015-05-18 12:40:00,21.89,21.89,21.86,21.86,35400.0,21.89,21.89,21.86,21.86,35400.0
2015-05-18 12:50:00,21.86,21.9,21.86,21.88,25800.0,21.86,21.9,21.86,21.88,25800.0
2015-05-18 13:00:00,21.88,21.88,21.87,21.87,37800.0,21.88,21.88,21.87,21.87,37800.0
2015-05-18 13:10:00,21.87,21.87,21.86,21.87,27600.0,21.87,21.87,21.86,21.87,27600.0
2015-05-18 13:20:00,21.88,21.88,21.85,21.86,58200.0,21.88,21.88,21.85,21.86,58200.0
2015-05-18 13:30:00,21.86,21.88,21.85,21.88,44400.0,21.86,21.88,21.85,21.88,44400.0
2015-05-18 13:40:00,21.88,21.95,21.87,21.95,77400.0,21.88,21.95,21.87,21.95,77400.0
2015-05-18 13:50:00,21.94,21.99,21.94,21.98,82800.0,21.94,21.99,21.94,21.98,82800.0
2015-05-18 14:00:00,21.98,21.98,21.95,21.97,34200.0,21.98,21.98,21.95,21.97,34200.0
2015-05-18 14:10:00,21.98,22.0,21.97,21.98,71400.0,21.98,22.0,21.97,21.98,71400.0
2015-05-18 14:20:00,21.98,22.0,21.98,22.0,57600.0,21.98,22.0,21.98,22.0,57600.0
2015-05-18 14:30:00,22.0,22.03,21.99,22.03,76800.0,22.0,22.03,21.99,22.03,76800.0
2015-05-18 14:40:00,22.03,22.05,22.02,22.05,48600.0,22.03,22.05,22.02,22.05,48600.0
2015-05-18 14:50:00,22.05,22.06,22.03,22.03,73800.0,22.05,22.06,22.03,22.03,73800.0
2015-05-18 15:00:00,22.04,22.05,22.03,22.04,82200.0,22.04,22.05,22.03,22.04,82200.0
2015-05-18 15:10:00,22.04,22.06,22.03,22.06,140400.0,22.04,22.06,22.03,22.06,140400.0
2015-05-18 15:20:00,22.06,22.07,22.04,22.06,114000.0,22.06,22.07,22.04,22.06,114000.0
2015-05-18 15:30:00,22.06,22.07,22.01,22.01,200400.0,22.06,22.07,22.01,22.01,200400.0
2015-05-18 15:40:00,22.01,22.02,21.96,21.97,277200.0,22.01,22.02,21.96,21.97,277200.0
2015-05-18 15:50:00,21.97,21.97,21.95,21.95,388200.0,21.97,21.97,21.95,21.95,388200.0
2015-05-19 09:30:00,21.67,21.67,20.91,21.36,1421400.0,21.67,21.67,20.91,21.36,1421400.0
2015-05-19 09:40:00,21.39,21.7,21.36,21.67,738600.0,21.39,21.7,21.36,21.67,738600.0
2015-05-19 09:50:00,21.66,21.71,21.44,21.49,486000.0,21.66,21.71,21.44,21.49,486000.0
2015-05-19 10:00:00,21.47,21.49,21.3,21.39,325800.0,21.47,21.49,21.3,21.39,325800.0
2015-05-19 10:10:00,21.4,21.52,21.32,21.52,291000.0,21.4,21.52,21.32,21.52,291000.0
2015-05-19 10:20:00,21.51,21.53,21.46,21.51,129600.0,21.51,21.53,21.46,21.51,129600.0
2015-05-19 10:30:00,21.51,21.61,21.51,21.58,115200.0,21.51,21.61,21.51,21.58,115200.0
2015-05-19 10:40:00,21.58,21.64,21.57,21.63,114000.0,21.58,21.64,21.57,21.63,114000.0
2015-05-19 10:50:00,21.63,21.65,21.6,21.65,51600.0,21.63,21.65,21.6,21.65,51600.0
2015-05-19 11:00:00,21.65,21.68,21.57,21.58,117000.0,21.65,21.68,21.57,21.58,117000.0
2015-05-19 11:10:00,21.59,21.64,21.59,21.63,118800.0,21.59,21.64,21.59,21.63,118800.0
2015-05-19 11:20:00,21.63,21.63,21.57,21.58,135600.0,21.63,21.63,21.57,21.58,135600.0
2015-05-19 11:30:00,21.58,21.58,21.52,21.52,44400.0,21.58,21.58,21.52,21.52,44400.0
2015-05-19 11:40:00,21.52,21.56,21.51,21.53,176400.0,21.52,21.56,21.51,21.53,176400.0
2015-05-19 11:50:00,21.53,21.55,21.51,21.54,70800.0,21.53,21.55,21.51,21.54,70800.0
2015-05-19 12:00:00,21.55,21.6,21.55,21.6,21600.0,21.55,21.6,21.55,21.6,21600.0
2015-05-19 12:10:00,21.6,21.63,21.58,21.63,51000.0,21.6,21.63,21.58,21.63,51000.0
2015-05-19 12:20:00,21.62,21.63,21.56,21.56,25800.0,21.62,21.63,21.56,21.56,25800.0
2015-05-19 12:30:00,21.55,21.6,21.54,21.56,40800.0,21.55,21.6,21.54,21.56,40800.0
2015-05-19 12:40:00,21.55,21.6,21.54,21.6,67800.0,21.55,21.6,21.54,21.6,67800.0
2015-05-19 12:50:00,21.59,21.59,21.55,21.56,83400.0,21.59,21.59,21.55,21.56,83400.0
2015-05-19 13:00:00,21.55,21.58,21.54,21.54,37800.0,21.55,21.58,21.54,21.54,37800.0
2015-05-19 13:10:00,21.53,21.62,21.52,21.62,102600.0,21.53,21.62,21.52,21.62,102600.0
2015-05-19 13:20:00,21.63,21.63,21.6,21.62,56400.0,21.63,21.63,21.6,21.62,56400.0
2015-05-19 13:30:00,21.62,21.63,21.61,21.63,83400.0,21.62,21.63,21.61,21.63,83400.0
2015-05-19 13:40:00,21.63,21.7,21.63,21.7,97800.0,21.63,21.7,21.63,21.7,97800.0
2015-05-19 13:50:00,21.7,21.74,21.69,21.72,113400.0,21.7,21.74,21.69,21.72,113400.0
2015-05-19 14:00:00,21.72,21.77,21.69,21.75,219000.0,21.72,21.77,21.69,21.75,219000.0
2015-05-19 14:10:00,21.75,21.83,21.74,21.8,162600.0,21.75,21.83,21.74,21.8,162600.0
2015-05-19 14:20:00,21.8,21.83,21.79,21.79,187200.0,21.8,21.83,21.79,21.79,187200.0
2015-05-19 14:30:00,21.8,21.8,21.71,21.75,108000.0,21.8,21.8,21.71,21.75,108000.0
2015-05-19 14:40:00,21.74,21.75,21.71,21.75,159000.0,21.74,21.75,21.71,21.75,159000.0
2015-05-19 14:50:00,21.74,21.76,21.73,21.74,97800.0,21.74,21.76,21.73,21.74,97800.0
2015-05-19 15:00:00,21.74,21.75,21.72,21.74,120000.0,21.74,21.75,21.72,21.74,120000.0
2015-05-19 15:10:00,21.73,21.76,21.73,21.74,248400.0,21.73,21.76,21.73,21.74,248400.0
2015-05-19 15:20:00,21.74,21.78,21.74,21.77,220800.0,21.74,21.78,21.74,21.77,220800.0
2015-05-19 15:30:00,21.77,21.82,21.77,21.82,269400.0,21.77,21.82,21.77,21.82,269400.0
2015-05-19 15:40:00,21.82,21.86,21.81,21.85,560400.0,21.82,21.86,21.81,21.85,560400.0
2015-05-19 15:50:00,21.85,21.88,21.82,21.85,810600.0,21.85,21.88,21.82,21.85,810600.0
2015-05-20 09:30:00,21.91,22.0,21.84,22.0,152400.0,21.91,22.0,21.84,22.0,152400.0
2015-05-20 09:40:00,21.96,22.1,21.96,22.05,235200.0,21.96,22.1,21.96,22.05,235200.0
2015-05-20 09:50:00,22.09,22.2,22.06,22.2,246000.0,22.09,22.2,22.06,22.2,246000.0
2015-05-20 10:00:00,22.2,22.2,22.04,22.15,173400.0,22.2,22.2,22.04,22.15,173400.0
2015-05-20 10:10:00,22.14,22.16,22.07,22.14,149400.0,22.14,22.16,22.07,22.14,149400.0
2015-05-20 10:20:00,22.14,22.24,22.13,22.17,157200.0,22.14,22.24,22.13,22.17,157200.0
2015-05-20 10:30:00,22.17,22.24,22.15,22.24,69000.0,22.17,22.24,22.15,22.24,69000.0
2015-05-20 10:40:00,22.24,22.27,22.15,22.27,118200.0,22.24,22.27,22.15,22.27,118200.0
2015-05-20 10:50:00,22.28,22.31,22.26,22.3,106800.0,22.28,22.31,22.26,22.3,106800.0
2015-05-20 11:00:00,22.3,22.36,22.29,22.3,173400.0,22.3,22.36,22.29,22.3,173400.0
2015-05-20 11:10:00,22.31,22.33,22.19,22.19,58800.0,22.31,22.33,22.19,22.19,58800.0
2015-05-20 11:20:00,22.2,22.3,22.19,22.3,154800.0,22.2,22.3,22.19,22.3,154800.0
2015-05-20 11:30:00,22.29,22.36,22.29,22.36,162600.0,22.29,22.36,22.29,22.36,162600.0
2015-05-20 11:40:00,22.36,22.38,22.25,22.26,177000.0,22.36,22.38,22.25,22.26,177000.0
2015-05-20 11:50:00,22.27,22.28,22.23,22.27,57000.0,22.27,22.28,22.23,22.27,57000.0
2015-05-20 12:00:00,22.28,22.29,22.25,22.27,53400.0,22.28,22.29,22.25,22.27,53400.0
2015-05-20 12:10:00,22.26,22.3,22.24,22.24,124800.0,22.26,22.3,22.24,22.24,124800.0
2015-05-20 12:20:00,22.24,22.24,22.19,22.19,47400.0,22.24,22.24,22.19,22.19,47400.0
2015-05-20 12:30:00,22.19,22.21,22.17,22.18,59400.0,22.19,22.21,22.17,22.18,59400.0
2015-05-20 12:40:00,22.18,22.18,22.08,22.1,102000.0,22.18,22.18,22.08,22.1,102000.0
2015-05-20 12:50:00,22.1,22.14,22.09,22.14,55200.0,22.1,22.14,22.09,22.14,55200.0
2015-05-20 13:00:00,22.13,22.18,22.13,22.14,46800.0,22.13,22.18,22.13,22.14,46800.0
2015-05-20 13:10:00,22.14,22.15,22.08,22.14,221400.0,22.14,22.15,22.08,22.14,221400.0
2015-05-20 13:20:00,22.14,22.16,22.13,22.14,34800.0,22.14,22.16,22.13,22.14,34800.0
2015-05-20 13:30:00,22.14,22.15,22.1,22.1,58200.0,22.14,22.15,22.1,22.1,58200.0
2015-05-20 13:40:00,22.11,22.12,22.04,22.1,202200.0,22.11,22.12,22.04,22.1,202200.0
2015-05-20 13:50:00,22.11,22.13,22.09,22.1,52800.0,22.11,22.13,22.09,22.1,52800.0
2015-05-20 14:00:00,22.1,22.16,22.09,22.11,136800.0,22.1,22.16,22.09,22.11,136800.0
2015-05-20 14:10:00,22.1,22.17,22.1,22.16,51000.0,22.1,22.17,22.1,22.16,51000.0
2015-05-20 14:20:00,22.17,22.17,22.13,22.15,60600.0,22.17,22.17,22.13,22.15,60600.0
2015-05-20 14:30:00,22.14,22.18,22.14,22.17,67800.0,22.14,22.18,22.14,22.17,67800.0
2015-05-20 14:40:00,22.17,22.21,22.15,22.17,90000.0,22.17,22.21,22.15,22.17,90000.0
2015-05-20 14:50:00,22.19,22.22,22.17,22.22,77400.0,22.19,22.22,22.17,22.22,77400.0
2015-05-20 15:00:00,22.22,22.23,22.15,22.15,91800.0,22.22,22.23,22.15,22.15,91800.0
2015-05-20 15:10:00,22.15,22.2,22.08,22.09,558000.0,22.15,22.2,22.08,22.09,558000.0
2015-05-20 15:20:00,22.09,22.11,22.06,22.11,91200.0,22.09,22.11,22.06,22.11,91200.0
2015-05-20 15:30:00,22.11,22.12,22.08,22.08,124800.0,22.11,22.12,22.08,22.08,124800.0
2015-05-20 15:40:00,22.09,22.12,22.07,22.1,171600.0,22.09,22.12,22.07,22.1,171600.0
2015-05-20 15:50:00,22.1,22.11,22.06,22.07,298200.0,22.1,22.11,22.06,22.07,298200.0
2015-05-21 09:30:00,21.99,22.04,21.85,21.91,105600.0,21.99,22.04,21.85,21.91,105600.0
2015-05-21 09:40:00,21.92,22.02,21.91,22.02,97800.0,21.92,22.02,21.91,22.02,97800.0
2015-05-21 09:50:00,22.03,22.03,21.91,21.94,104400.0,22.03,22.03,21.91,21.94,104400.0
2015-05-21 10:00:00,21.94,22.04,21.93,22.0,49200.0,21.94,22.04,21.93,22.0,49200.0
2015-05-21 10:10:00,21.99,22.04,21.93,21.94,122400.0,21.99,22.04,21.93,21.94,122400.0
2015-05-21 10:20:00,21.94,21.96,21.91,21.92,111000.0,21.94,21.96,21.91,21.92,111000.0
2015-05-21 10:30:00,21.92,21.96,21.92,21.92,132000.0,21.92,21.96,21.92,21.92,132000.0
2015-05-21 10:40:00,21.92,21.95,21.91,21.95,91200.0,21.92,21.95,21.91,21.95,91200.0
2015-05-21 10:50:00,21.96,21.99,21.96,21.99,70200.0,21.96,21.99,21.96,21.99,70200.0
2015-05-21 11:00:00,22.0,22.04,22.0,22.01,112200.0,22.0,22.04,22.0,22.01,112200.0
2015-05-21 11:10:00,22.02,22.03,22.0,22.0,49200.0,22.02,22.03,22.0,22.0,49200.0
2015-05-21 11:20:00,22.0,22.01,21.95,21.98,162600.0,22.0,22.01,21.95,21.98,162600.0
2015-05-21 11:30:00,21.96,21.99,21.93,21.93,51600.0,21.96,21.99,21.93,21.93,51600.0
2015-05-21 11:40:00,21.93,21.93,21.88,21.89,65400.0,21.93,21.93,21.88,21.89,65400.0
2015-05-21 11:50:00,21.89,21.9,21.83,21.83,156600.0,21.89,21.9,21.83,21.83,156600.0
2015-05-21 12:00:00,21.84,21.85,21.79,21.79,180000.0,21.84,21.85,21.79,21.79,180000.0
2015-05-21 12:10:00,21.79,21.8,21.75,21.75,77400.0,21.79,21.8,21.75,21.75,77400.0
2015-05-21 12:20:00,21.76,21.77,21.73,21.73,52200.0,21.76,21.77,21.73,21.73,52200.0
2015-05-21 12:30:00,21.73,21.75,21.72,21.75,67200.0,21.73,21.75,21.72,21.75,67200.0
2015-05-21 12:40:00,21.74,21.79,21.73,21.73,88200.0,21.74,21.79,21.73,21.73,88200.0
2015-05-21 12:50:00,21.73,21.8,21.72,21.79,64800.0,21.73,21.8,21.72,21.79,64800.0
2015-05-21 13:00:00,21.77,21.85,21.77,21.83,66600.0,21.77,21.85,21.77,21.83,66600.0
2015-05-21 13:10:00,21.83,21.83,21.79,21.82,33600.0,21.83,21.83,21.79,21.82,33600.0
2015-05-21 13:20:00,21.81,21.84,21.81,21.82,34200.0,21.81,21.84,21.81,21.82,34200.0
2015-05-21 13:30:00,21.82,21.82,21.77,21.78,64800.0,21.82,21.82,21.77,21.78,64800.0
2015-05-21 13:40:00,21.77,21.77,21.72,21.73,136200.0,21.77,21.77,21.72,21.73,136200.0
2015-05-21 13:50:00,21.74,21.78,21.72,21.78,72000.0,21.74,21.78,21.72,21.78,72000.0
2015-05-21 14:00:00,21.78,21.88,21.78,21.87,214200.0,21.78,21.88,21.78,21.87,214200.0
2015-05-21 14:10:00,21.88,21.9,21.85,21.86,93600.0,21.88,21.9,21.85,21.86,93600.0
2015-05-21 14:20:00,21.86,21.91,21.86,21.87,86400.0,21.86,21.91,21.86,21.87,86400.0
2015-05-21 14:30:00,21.87,21.94,21.86,21.94,94200.0,21.87,21.94,21.86,21.94,94200.0
2015-05-21 14:40:00,21.94,21.97,21.93,21.97,118200.0,21.94,21.97,21.93,21.97,118200.0
2015-05-21 14:50:00,21.96,21.99,21.95,21.95,258600.0,21.96,21.99,21.95,21.95,258600.0
2015-05-21 15:00:00,21.97,21.97,21.9,21.9,253200.0,21.97,21.97,21.9,21.9,253200.0
2015-05-21 15:10:00,21.9,21.93,21.85,21.89,310800.0,21.9,21.93,21.85,21.89,310800.0
2015-05-21 15:20:00,21.9,21.91,21.88,21.9,141600.0,21.9,21.91,21.88,21.9,141600.0
2015-05-21 15:30:00,21.9,21.97,21.9,21.97,124800.0,21.9,21.97,21.9,21.97,124800.0
2015-05-21 15:40:00,21.98,22.01,21.97,22.01,226800.0,21.98,22.01,21.97,22.01,226800.0
2015-05-21 15:50:00,22.0,22.01,21.96,21.97,398400.0,22.0,22.01,21.96,21.97,398400.0
2015-05-22 09:30:00,21.87,22.14,21.79,22.14,269400.0,21.87,22.14,21.79,22.14,269400.0
2015-05-22 09:40:00,22.09,22.14,21.92,21.94,97800.0,22.09,22.14,21.92,21.94,97800.0
2015-05-22 09:50:00,21.93,21.94,21.81,21.85,91800.0,21.93,21.94,21.81,21.85,91800.0
2015-05-22 10:00:00,21.85,21.93,21.81,21.93,100800.0,21.85,21.93,21.81,21.93,100800.0
2015-05-22 10:10:00,21.93,21.97,21.93,21.95,81000.0,21.93,21.97,21.93,21.95,81000.0
2015-05-22 10:20:00,21.97,22.0,21.9,21.9,113400.0,21.97,22.0,21.9,21.9,113400.0
2015-05-22 10:30:00,21.89,21.95,21.87,21.95,126000.0,21.89,21.95,21.87,21.95,126000.0
2015-05-22 10:40:00,21.96,21.97,21.89,21.89,97200.0,21.96,21.97,21.89,21.89,97200.0
2015-05-22 10:50:00,21.89,21.9,21.86,21.86,151200.0,21.89,21.9,21.86,21.86,151200.0
2015-05-22 11:00:00,21.87,21.9,21.84,21.84,52200.0,21.87,21.9,21.84,21.84,52200.0
2015-05-22 11:10:00,21.83,21.85,21.81,21.84,42000.0,21.83,21.85,21.81,21.84,42000.0
2015-05-22 11:20:00,21.84,21.87,21.81,21.84,88200.0,21.84,21.87,21.81,21.84,88200.0
2015-05-22 11:30:00,21.85,21.85,21.8,21.83,145200.0,21.85,21.85,21.8,21.83,145200.0
2015-05-22 11:40:00,21.84,21.88,21.84,21.87,39600.0,21.84,21.88,21.84,21.87,39600.0
2015-05-22 11:50:00,21.88,21.9,21.86,21.89,22800.0,21.88,21.9,21.86,21.89,22800.0
2015-05-22 12:00:00,21.88,21.9,21.86,21.9,77400.0,21.88,21.9,21.86,21.9,77400.0
2015-05-22 12:10:00,21.89,21.91,21.89,21.9,31800.0,21.89,21.91,21.89,21.9,31800.0
2015-05-22 12:20:00,21.9,21.95,21.89,21.94,81000.0,21.9,21.95,21.89,21.94,81000.0
2015-05-22 12:30:00,21.95,21.98,21.94,21.97,54600.0,21.95,21.98,21.94,21.97,54600.0
2015-05-22 12:40:00,21.97,21.97,21.91,21.92,58800.0,21.97,21.97,21.91,21.92,58800.0
2015-05-22 12:50:00,21.92,21.94,21.9,21.93,58200.0,21.92,21.94,21.9,21.93,58200.0
2015-05-22 13:00:00,21.93,21.97,21.9,21.97,86400.0,21.93,21.97,21.9,21.97,86400.0
2015-05-22 13:10:00,21.97,21.97,21.93,21.94,27600.0,21.97,21.97,21.93,21.94,27600.0
2015-05-22 13:20:00,21.95,21.95,21.93,21.94,33000.0,21.95,21.95,21.93,21.94,33000.0
2015-05-22 13:30:00,21.95,21.96,21.88,21.88,26400.0,21.95,21.96,21.88,21.88,26400.0
2015-05-22 13:40:00,21.88,21.91,21.88,21.91,20400.0,21.88,21.91,21.88,21.91,20400.0
2015-05-22 13:50:00,21.9,21.91,21.89,21.9,40800.0,21.9,21.91,21.89,21.9,40800.0
2015-05-22 14:00:00,21.9,21.9,21.84,21.86,26400.0,21.9,21.9,21.84,21.86,26400.0
2015-05-22 14:10:00,21.87,21.88,21.86,21.86,17400.0,21.87,21.88,21.86,21.86,17400.0
2015-05-22 14:20:00,21.86,21.89,21.86,21.87,48000.0,21.86,21.89,21.86,21.87,48000.0
2015-05-22 14:30:00,21.86,21.88,21.85,21.85,100800.0,21.86,21.88,21.85,21.85,100800.0
2015-05-22 14:40:00,21.85,21.87,21.84,21.85,38400.0,21.85,21.87,21.84,21.85,38400.0
2015-05-22 14:50:00,21.85,21.88,21.85,21.87,24600.0,21.85,21.88,21.85,21.87,24600.0
2015-05-22 15:00:00,21.86,21.87,21.83,21.83,61200.0,21.86,21.87,21.83,21.83,61200.0
2015-05-22 15:10:00,21.83,21.85,21.83,21.85,61800.0,21.83,21.85,21.83,21.85,61800.0
2015-05-22 15:20:00,21.85,21.86,21.85,21.86,31800.0,21.85,21.86,21.85,21.86,31800.0
2015-05-22 15:30:00,21.86,21.87,21.85,21.86,39600.0,21.86,21.87,21.85,21.86,39600.0
2015-05-22 15:40:00,21.86,21.86,21.83,21.84,78000.0,21.86,21.86,21.83,21.84,78000.0
2015-05-22 15:50:00,21.84,21.84,21.81,21.82,193200.0,21.84,21.84,21.81,21.82,193200.0
2015-05-26 09:30:00,21.72,21.89,21.69,21.89,139800.0,21.72,21.89,21.69,21.89,139800.0
2015-05-26 09:40:00,21.89,21.93,21.83,21.88,96600.0,21.89,21.93,21.83,21.88,96600.0
2015-05-26 09:50:00,21.88,21.89,21.71,21.71,163800.0,21.88,21.89,21.71,21.71,163800.0
2015-05-26 10:00:00,21.71,21.74,21.68,21.68,120600.0,21.71,21.74,21.68,21.68,120600.0
2015-05-26 10:10:00,21.67,21.69,21.6,21.6,90600.0,21.67,21.69,21.6,21.6,90600.0
2015-05-26 10:20:00,21.61,21.62,21.58,21.6,54000.0,21.61,21.62,21.58,21.6,54000.0
2015-05-26 10:30:00,21.59,21.6,21.54,21.56,54600.0,21.59,21.6,21.54,21.56,54600.0
2015-05-26 10:40:00,21.56,21.58,21.54,21.56,39600.0,21.56,21.58,21.54,21.56,39600.0
2015-05-26 10:50:00,21.56,21.57,21.52,21.53,73800.0,21.56,21.57,21.52,21.53,73800.0
2015-05-26 11:00:00,21.53,21.53,21.46,21.46,78000.0,21.53,21.53,21.46,21.46,78000.0
2015-05-26 11:10:00,21.47,21.48,21.44,21.46,60000.0,21.47,21.48,21.44,21.46,60000.0
2015-05-26 11:20:00,21.44,21.47,21.44,21.45,29400.0,21.44,21.47,21.44,21.45,29400.0
2015-05-26 11:30:00,21.46,21.5,21.46,21.49,54000.0,21.46,21.5,21.46,21.49,54000.0
2015-05-26 11:40:00,21.5,21.5,21.47,21.49,82800.0,21.5,21.5,21.47,21.49,82800.0
2015-05-26 11:50:00,21.49,21.5,21.48,21.5,33600.0,21.49,21.5,21.48,21.5,33600.0
2015-05-26 12:00:00,21.49,21.5,21.45,21.46,56400.0,21.49,21.5,21.45,21.46,56400.0
2015-05-26 12:10:00,21.47,21.47,21.43,21.45,30000.0,21.47,21.47,21.43,21.45,30000.0
2015-05-26 12:20:00,21.44,21.47,21.43,21.46,88200.0,21.44,21.47,21.43,21.46,88200.0
2015-05-26 12:30:00,21.45,21.47,21.44,21.47,49200.0,21.45,21.47,21.44,21.47,49200.0
2015-05-26 12:40:00,21.48,21.51,21.47,21.49,119400.0,21.48,21.51,21.47,21.49,119400.0
2015-05-26 12:50:00,21.49,21.49,21.44,21.46,57000.0,21.49,21.49,21.44,21.46,57000.0
2015-05-26 13:00:00,21.45,21.46,21.41,21.41,39000.0,21.45,21.46,21.41,21.41,39000.0
2015-05-26 13:10:00,21.42,21.43,21.38,21.41,77400.0,21.42,21.43,21.38,21.41,77400.0
2015-05-26 13:20:00,21.4,21.45,21.4,21.42,49200.0,21.4,21.45,21.4,21.42,49200.0
2015-05-26 13:30:00,21.42,21.42,21.38,21.39,45000.0,21.42,21.42,21.38,21.39,45000.0
2015-05-26 13:40:00,21.39,21.41,21.39,21.39,25200.0,21.39,21.41,21.39,21.39,25200.0
2015-05-26 13:50:00,21.39,21.4,21.32,21.34,85200.0,21.39,21.4,21.32,21.34,85200.0
2015-05-26 14:00:00,21.33,21.36,21.32,21.36,31800.0,21.33,21.36,21.32,21.36,31800.0
2015-05-26 14:10:00,21.36,21.4,21.36,21.4,62400.0,21.36,21.4,21.36,21.4,62400.0
2015-05-26 14:20:00,21.41,21.42,21.39,21.41,163200.0,21.41,21.42,21.39,21.41,163200.0
2015-05-26 14:30:00,21.41,21.42,21.38,21.38,45600.0,21.41,21.42,21.38,21.38,45600.0
2015-05-26 14:40:00,21.39,21.4,21.35,21.35,121800.0,21.39,21.4,21.35,21.35,121800.0
2015-05-26 14:50:00,21.36,21.36,21.3,21.33,72600.0,21.36,21.36,21.3,21.33,72600.0
2015-05-26 15:00:00,21.32,21.36,21.32,21.36,54000.0,21.32,21.36,21.32,21.36,54000.0
2015-05-26 15:10:00,21.35,21.38,21.34,21.36,59400.0,21.35,21.38,21.34,21.36,59400.0
2015-05-26 15:20:00,21.36,21.38,21.35,21.36,55200.0,21.36,21.38,21.35,21.36,55200.0
2015-05-26 15:30:00,21.36,21.39,21.36,21.39,116400.0,21.36,21.39,21.36,21.39,116400.0
2015-05-26 15:40:00,21.39,21.45,21.38,21.44,202200.0,21.39,21.45,21.38,21.44,202200.0
2015-05-26 15:50:00,21.44,21.44,21.42,21.43,304800.0,21.44,21.44,21.42,21.43,304800.0
2015-05-27 09:30:00,21.47,21.63,21.36,21.55,490800.0,21.47,21.63,21.36,21.55,490800.0
2015-05-27 09:40:00,21.54,21.63,21.49,21.53,57000.0,21.54,21.63,21.49,21.53,57000.0
2015-05-27 09:50:00,21.52,21.6,21.52,21.56,67200.0,21.52,21.6,21.52,21.56,67200.0
2015-05-27 10:00:00,21.58,21.6,21.53,21.58,46200.0,21.58,21.6,21.53,21.58,46200.0
2015-05-27 10:10:00,21.59,21.6,21.55,21.59,61200.0,21.59,21.6,21.55,21.59,61200.0
2015-05-27 10:20:00,21.59,21.67,21.58,21.63,55200.0,21.59,21.67,21.58,21.63,55200.0
2015-05-27 10:30:00,21.62,21.68,21.62,21.66,50400.0,21.62,21.68,21.62,21.66,50400.0
2015-05-27 10:40:00,21.67,21.71,21.64,21.65,113400.0,21.67,21.71,21.64,21.65,113400.0
2015-05-27 10:50:00,21.65,21.69,21.65,21.67,82800.0,21.65,21.69,21.65,21.67,82800.0
2015-05-27 11:00:00,21.68,21.78,21.68,21.77,145200.0,21.68,21.78,21.68,21.77,145200.0
2015-05-27 11:10:00,21.76,21.77,21.71,21.73,130200.0,21.76,21.77,21.71,21.73,130200.0
2015-05-27 11:20:00,21.72,21.79,21.71,21.79,79800.0,21.72,21.79,21.71,21.79,79800.0
2015-05-27 11:30:00,21.79,21.8,21.72,21.72,62400.0,21.79,21.8,21.72,21.72,62400.0
2015-05-27 11:40:00,21.72,21.75,21.72,21.73,61800.0,21.72,21.75,21.72,21.73,61800.0
2015-05-27 11:50:00,21.73,21.75,21.72,21.74,123000.0,21.73,21.75,21.72,21.74,123000.0
2015-05-27 12:00:00,21.74,21.75,21.74,21.74,46200.0,21.74,21.75,21.74,21.74,46200.0
2015-05-27 12:10:00,21.74,21.74,21.7,21.7,34200.0,21.74,21.74,21.7,21.7,34200.0
2015-05-27 12:20:00,21.69,21.7,21.66,21.68,159600.0,21.69,21.7,21.66,21.68,159600.0
2015-05-27 12:30:00,21.69,21.69,21.66,21.68,110400.0,21.69,21.69,21.66,21.68,110400.0
2015-05-27 12:40:00,21.68,21.69,21.66,21.67,141000.0,21.68,21.69,21.66,21.67,141000.0
2015-05-27 12:50:00,21.66,21.68,21.66,21.67,64800.0,21.66,21.68,21.66,21.67,64800.0
2015-05-27 13:00:00,21.67,21.68,21.66,21.67,43200.0,21.67,21.68,21.66,21.67,43200.0
2015-05-27 13:10:00,21.67,21.69,21.65,21.66,128400.0,21.67,21.69,21.65,21.66,128400.0
2015-05-27 13:20:00,21.67,21.71,21.66,21.67,206400.0,21.67,21.71,21.66,21.67,206400.0
2015-05-27 13:30:00,21.67,21.68,21.66,21.67,116400.0,21.67,21.68,21.66,21.67,116400.0
2015-05-27 13:40:00,21.67,21.68,21.66,21.67,103800.0,21.67,21.68,21.66,21.67,103800.0
2015-05-27 13:50:00,21.67,21.68,21.67,21.67,133800.0,21.67,21.68,21.67,21.67,133800.0
2015-05-27 14:00:00,21.67,21.69,21.65,21.66,159000.0,21.67,21.69,21.65,21.66,159000.0
2015-05-27 14:10:00,21.67,21.67,21.66,21.67,39600.0,21.67,21.67,21.66,21.67,39600.0
2015-05-27 14:20:00,21.67,21.67,21.65,21.66,23400.0,21.67,21.67,21.65,21.66,23400.0
2015-05-27 14:30:00,21.67,21.68,21.66,21.66,71400.0,21.67,21.68,21.66,21.66,71400.0
2015-05-27 14:40:00,21.66,21.67,21.65,21.67,43200.0,21.66,21.67,21.65,21.67,43200.0
2015-05-27 14:50:00,21.67,21.68,21.66,21.67,124200.0,21.67,21.68,21.66,21.67,124200.0
2015-05-27 15:00:00,21.67,21.67,21.66,21.67,187200.0,21.67,21.67,21.66,21.67,187200.0
2015-05-27 15:10:00,21.67,21.73,21.67,21.7,688200.0,21.67,21.73,21.67,21.7,688200.0
2015-05-27 15:20:00,21.7,21.71,21.67,21.7,84600.0,21.7,21.71,21.67,21.7,84600.0
2015-05-27 15:30:00,21.7,21.72,21.68,21.72,104400.0,21.7,21.72,21.68,21.72,104400.0
2015-05-27 15:40:00,21.73,21.74,21.72,21.73,144000.0,21.73,21.74,21.72,21.73,144000.0
2015-05-27 15:50:00,21.73,21.76,21.73,21.74,340200.0,21.73,21.76,21.73,21.74,340200.0
2015-05-28 09:30:00,21.67,21.91,21.67,21.81,138600.0,21.67,21.91,21.67,21.81,138600.0
2015-05-28 09:40:00,21.77,21.84,21.72,21.8,112200.0,21.77,21.84,21.72,21.8,112200.0
2015-05-28 09:50:00,21.82,21.82,21.69,21.74,97200.0,21.82,21.82,21.69,21.74,97200.0
2015-05-28 10:00:00,21.75,21.79,21.72,21.77,96600.0,21.75,21.79,21.72,21.77,96600.0
2015-05-28 10:10:00,21.78,21.82,21.73,21.82,124800.0,21.78,21.82,21.73,21.82,124800.0
2015-05-28 10:20:00,21.82,21.83,21.74,21.77,202200.0,21.82,21.83,21.74,21.77,202200.0
2015-05-28 10:30:00,21.75,21.78,21.72,21.77,48000.0,21.75,21.78,21.72,21.77,48000.0
2015-05-28 10:40:00,21.78,21.79,21.74,21.77,133800.0,21.78,21.79,21.74,21.77,133800.0
2015-05-28 10:50:00,21.79,21.79,21.73,21.74,39000.0,21.79,21.79,21.73,21.74,39000.0
2015-05-28 11:00:00,21.74,21.75,21.7,21.71,100200.0,21.74,21.75,21.7,21.71,100200.0
2015-05-28 11:10:00,21.7,21.71,21.68,21.69,60600.0,21.7,21.71,21.68,21.69,60600.0
2015-05-28 11:20:00,21.69,21.74,21.68,21.74,57600.0,21.69,21.74,21.68,21.74,57600.0
2015-05-28 11:30:00,21.75,21.75,21.69,21.71,131400.0,21.75,21.75,21.69,21.71,131400.0
2015-05-28 11:40:00,21.71,21.74,21.69,21.69,90600.0,21.71,21.74,21.69,21.69,90600.0
2015-05-28 11:50:00,21.68,21.71,21.67,21.69,67200.0,21.68,21.71,21.67,21.69,67200.0
2015-05-28 12:00:00,21.69,21.73,21.68,21.71,78000.0,21.69,21.73,21.68,21.71,78000.0
2015-05-28 12:10:00,21.7,21.71,21.67,21.68,153600.0,21.7,21.71,21.67,21.68,153600.0
2015-05-28 12:20:00,21.68,21.72,21.68,21.7,144000.0,21.68,21.72,21.68,21.7,144000.0
2015-05-28 12:30:00,21.69,21.69,21.62,21.64,54600.0,21.69,21.69,21.62,21.64,54600.0
2015-05-28 12:40:00,21.65,21.71,21.65,21.71,31800.0,21.65,21.71,21.65,21.71,31800.0
2015-05-28 12:50:00,21.7,21.74,21.7,21.73,49200.0,21.7,21.74,21.7,21.73,49200.0
2015-05-28 13:00:00,21.73,21.74,21.7,21.71,108000.0,21.73,21.74,21.7,21.71,108000.0
2015-05-28 13:10:00,21.71,21.72,21.68,21.71,300000.0,21.71,21.72,21.68,21.71,300000.0
2015-05-28 13:20:00,21.71,21.71,21.64,21.64,158400.0,21.71,21.71,21.64,21.64,158400.0
2015-05-28 13:30:00,21.64,21.7,21.64,21.7,91800.0,21.64,21.7,21.64,21.7,91800.0
2015-05-28 13:40:00,21.71,21.75,21.7,21.75,63600.0,21.71,21.75,21.7,21.75,63600.0
2015-05-28 13:50:00,21.75,21.76,21.73,21.75,47400.0,21.75,21.76,21.73,21.75,47400.0
2015-05-28 14:00:00,21.75,21.75,21.71,21.72,47400.0,21.75,21.75,21.71,21.72,47400.0
2015-05-28 14:10:00,21.72,21.76,21.72,21.76,46200.0,21.72,21.76,21.72,21.76,46200.0
2015-05-28 14:20:00,21.76,21.81,21.75,21.81,69600.0,21.76,21.81,21.75,21.81,69600.0
2015-05-28 14:30:00,21.8,21.81,21.75,21.75,103200.0,21.8,21.81,21.75,21.75,103200.0
2015-05-28 14:40:00,21.75,21.75,21.67,21.69,253200.0,21.75,21.75,21.67,21.69,253200.0
2015-05-28 14:50:00,21.69,21.74,21.69,21.73,150600.0,21.69,21.74,21.69,21.73,150600.0
2015-05-28 15:00:00,21.73,21.75,21.73,21.74,111000.0,21.73,21.75,21.73,21.74,111000.0
2015-05-28 15:10:00,21.74,21.76,21.72,21.74,177000.0,21.74,21.76,21.72,21.74,177000.0
2015-05-28 15:20:00,21.74,21.74,21.69,21.72,175800.0,21.74,21.74,21.69,21.72,175800.0
2015-05-28 15:30:00,21.72,21.72,21.7,21.72,107400.0,21.72,21.72,21.7,21.72,107400.0
2015-05-28 15:40:00,21.72,21.74,21.72,21.73,195000.0,21.72,21.74,21.72,21.73,195000.0
2015-05-28 15:50:00,21.73,21.79,21.73,21.77,444600.0,21.73,21.79,21.73,21.77,444600.0
2015-05-29 09:30:00,21.81,21.83,21.72,21.8,455400.0,21.81,21.83,21.72,21.8,455400.0
2015-05-29 09:40:00,21.81,21.89,21.78,21.82,222000.0,21.81,21.89,21.78,21.82,222000.0
2015-05-29 09:50:00,21.85,21.9,21.78,21.83,386400.0,21.85,21.9,21.78,21.83,386400.0
2015-05-29 10:00:00,21.84,21.86,21.81,21.82,93000.0,21.84,21.86,21.81,21.82,93000.0
2015-05-29 10:10:00,21.8,21.85,21.79,21.83,116400.0,21.8,21.85,21.79,21.83,116400.0
2015-05-29 10:20:00,21.83,21.86,21.76,21.78,66600.0,21.83,21.86,21.76,21.78,66600.0
2015-05-29 10:30:00,21.79,21.83,21.76,21.83,84000.0,21.79,21.83,21.76,21.83,84000.0
2015-05-29 10:40:00,21.83,21.83,21.75,21.76,127200.0,21.83,21.83,21.75,21.76,127200.0
2015-05-29 10:50:00,21.75,21.77,21.71,21.76,208200.0,21.75,21.77,21.71,21.76,208200.0
2015-05-29 11:00:00,21.75,21.78,21.73,21.77,132600.0,21.75,21.78,21.73,21.77,132600.0
2015-05-29 11:10:00,21.77,21.83,21.77,21.82,205800.0,21.77,21.83,21.77,21.82,205800.0
2015-05-29 11:20:00,21.82,21.83,21.81,21.81,200400.0,21.82,21.83,21.81,21.81,200400.0
2015-05-29 11:30:00,21.8,21.83,21.79,21.82,75000.0,21.8,21.83,21.79,21.82,75000.0
2015-05-29 11:40:00,21.83,21.9,21.82,21.9,178200.0,21.83,21.9,21.82,21.9,178200.0
2015-05-29 11:50:00,21.9,21.9,21.86,21.87,103200.0,21.9,21.9,21.86,21.87,103200.0
2015-05-29 12:00:00,21.87,21.9,21.85,21.86,39000.0,21.87,21.9,21.85,21.86,39000.0
2015-05-29 12:10:00,21.86,21.87,21.83,21.85,64800.0,21.86,21.87,21.83,21.85,64800.0
2015-05-29 12:20:00,21.86,21.9,21.85,21.9,32400.0,21.86,21.9,21.85,21.9,32400.0
2015-05-29 12:30:00,21.89,21.94,21.87,21.89,63000.0,21.89,21.94,21.87,21.89,63000.0
2015-05-29 12:40:00,21.89,21.92,21.86,21.89,156000.0,21.89,21.92,21.86,21.89,156000.0
2015-05-29 12:50:00,21.91,21.91,21.85,21.85,57000.0,21.91,21.91,21.85,21.85,57000.0
2015-05-29 13:00:00,21.84,21.86,21.84,21.85,16200.0,21.84,21.86,21.84,21.85,16200.0
2015-05-29 13:10:00,21.85,21.94,21.85,21.94,55200.0,21.85,21.94,21.85,21.94,55200.0
2015-05-29 13:20:00,21.94,21.97,21.94,21.97,33600.0,21.94,21.97,21.94,21.97,33600.0
2015-05-29 13:30:00,21.98,21.99,21.95,21.97,32400.0,21.98,21.99,21.95,21.97,32400.0
2015-05-29 13:40:00,21.96,21.97,21.93,21.94,144600.0,21.96,21.97,21.93,21.94,144600.0
2015-05-29 13:50:00,21.94,21.95,21.92,21.93,30000.0,21.94,21.95,21.92,21.93,30000.0
2015-05-29 14:00:00,21.92,21.93,21.88,21.88,54000.0,21.92,21.93,21.88,21.88,54000.0
2015-05-29 14:10:00,21.87,21.88,21.83,21.86,60000.0,21.87,21.88,21.83,21.86,60000.0
2015-05-29 14:20:00,21.86,21.86,21.8,21.85,86400.0,21.86,21.86,21.8,21.85,86400.0
2015-05-29 14:30:00,21.84,21.85,21.83,21.83,59400.0,21.84,21.85,21.83,21.83,59400.0
2015-05-29 14:40:00,21.82,21.84,21.78,21.78,62400.0,21.82,21.84,21.78,21.78,62400.0
2015-05-29 14:50:00,21.79,21.8,21.75,21.8,52800.0,21.79,21.8,21.75,21.8,52800.0
2015-05-29 15:00:00,21.8,21.84,21.8,21.83,150000.0,21.8,21.84,21.8,21.83,150000.0
2015-05-29 15:10:00,21.83,21.86,21.83,21.84,101400.0,21.83,21.86,21.83,21.84,101400.0
2015-05-29 15:20:00,21.84,21.89,21.83,21.89,102000.0,21.84,21.89,21.83,21.89,102000.0
2015-05-29 15:30:00,21.89,21.9,21.86,21.89,130200.0,21.89,21.9,21.86,21.89,130200.0
2015-05-29 15:40:00,21.89,21.91,21.8,21.8,304800.0,21.89,21.91,21.8,21.8,304800.0
2015-05-29 15:50:00,21.8,21.81,21.79,21.79,556800.0,21.8,21.81,21.79,21.79,556800.0
2015-06-01 09:30:00,21.8,21.83,21.54,21.55,520890.0,21.8,21.83,21.54,21.55,520890.0
2015-06-01 09:40:00,21.56,21.68,21.55,21.6,124818.0,21.56,21.68,21.55,21.6,124818.0
2015-06-01 09:50:00,21.6,21.67,21.58,21.67,69084.0,21.6,21.67,21.58,21.67,69084.0
2015-06-01 10:00:00,21.65,21.75,21.65,21.72,105582.0,21.65,21.75,21.65,21.72,105582.0
2015-06-01 10:10:00,21.72,21.73,21.61,21.62,89550.0,21.72,21.73,21.61,21.62,89550.0
2015-06-01 10:20:00,21.62,21.72,21.61,21.71,72726.0,21.62,21.72,21.61,21.71,72726.0
2015-06-01 10:30:00,21.71,21.76,21.7,21.75,82014.0,21.71,21.76,21.7,21.75,82014.0
2015-06-01 10:40:00,21.76,21.79,21.74,21.79,122808.0,21.76,21.79,21.74,21.79,122808.0
2015-06-01 10:50:00,21.8,21.88,21.79,21.88,68490.0,21.8,21.88,21.79,21.88,68490.0
2015-06-01 11:00:00,21.88,21.92,21.87,21.9,68292.0,21.88,21.92,21.87,21.9,68292.0
2015-06-01 11:10:00,21.9,21.93,21.89,21.92,58986.0,21.9,21.93,21.89,21.92,58986.0
2015-06-01 11:20:00,21.91,22.0,21.9,21.92,143622.0,21.91,22.0,21.9,21.92,143622.0
2015-06-01 11:30:00,21.93,21.94,21.88,21.89,164232.0,21.93,21.94,21.88,21.89,164232.0
2015-06-01 11:40:00,21.89,21.91,21.87,21.87,51240.0,21.89,21.91,21.87,21.87,51240.0
2015-06-01 11:50:00,21.87,21.87,21.85,21.86,43266.0,21.87,21.87,21.85,21.86,43266.0
2015-06-01 12:00:00,21.86,21.91,21.86,21.89,46614.0,21.86,21.91,21.86,21.89,46614.0
2015-06-01 12:10:00,21.89,21.91,21.86,21.9,56760.0,21.89,21.91,21.86,21.9,56760.0
2015-06-01 12:20:00,21.91,21.92,21.89,21.89,78714.0,21.91,21.92,21.89,21.89,78714.0
2015-06-01 12:30:00,21.9,21.91,21.87,21.87,48600.0,21.9,21.91,21.87,21.87,48600.0
2015-06-01 12:40:00,21.87,21.88,21.86,21.87,51294.0,21.87,21.88,21.86,21.87,51294.0
2015-06-01 12:50:00,21.87,21.93,21.87,21.93,49110.0,21.87,21.93,21.87,21.93,49110.0
2015-06-01 13:00:00,21.93,21.94,21.9,21.93,80472.0,21.93,21.94,21.9,21.93,80472.0
2015-06-01 13:10:00,21.93,21.94,21.89,21.89,62796.0,21.93,21.94,21.89,21.89,62796.0
2015-06-01 13:20:00,21.89,21.91,21.86,21.91,60606.0,21.89,21.91,21.86,21.91,60606.0
2015-06-01 13:30:00,21.91,21.93,21.9,21.92,48528.0,21.91,21.93,21.9,21.92,48528.0
2015-06-01 13:40:00,21.92,21.97,21.92,21.97,57138.0,21.92,21.97,21.92,21.97,57138.0
2015-06-01 13:50:00,21.96,21.98,21.95,21.97,96060.0,21.96,21.98,21.95,21.97,96060.0
2015-06-01 14:00:00,21.98,22.0,21.98,22.0,59916.0,21.98,22.0,21.98,22.0,59916.0
2015-06-01 14:10:00,22.0,22.04,22.0,22.04,70230.0,22.0,22.04,22.0,22.04,70230.0
2015-06-01 14:20:00,22.04,22.07,22.03,22.07,95388.0,22.04,22.07,22.03,22.07,95388.0
2015-06-01 14:30:00,22.06,22.08,22.06,22.06,113064.0,22.06,22.08,22.06,22.06,113064.0
2015-06-01 14:40:00,22.05,22.07,22.02,22.05,96600.0,22.05,22.07,22.02,22.05,96600.0
2015-06-01 14:50:00,22.06,22.07,22.03,22.05,83226.0,22.06,22.07,22.03,22.05,83226.0
2015-06-01 15:00:00,22.05,22.06,22.04,22.05,129414.0,22.05,22.06,22.04,22.05,129414.0
2015-06-01 15:10:00,22.04,22.06,22.03,22.06,87450.0,22.04,22.06,22.03,22.06,87450.0
2015-06-01 15:20:00,22.06,22.06,22.04,22.06,125946.0,22.06,22.06,22.04,22.06,125946.0
2015-06-01 15:30:00,22.06,22.06,22.03,22.04,203994.0,22.06,22.06,22.03,22.04,203994.0
2015-06-01 15:40:00,22.04,22.05,22.01,22.02,212136.0,22.04,22.05,22.01,22.02,212136.0
2015-06-01 15:50:00,22.02,22.04,22.0,22.03,742440.0,22.02,22.04,22.0,22.03,742440.0
2015-06-02 09:30:00,21.91,21.91,21.8,21.8,168114.0,21.91,21.91,21.8,21.8,168114.0
2015-06-02 09:40:00,21.77,21.9,21.74,21.86,91776.0,21.77,21.9,21.74,21.86,91776.0
2015-06-02 09:50:00,21.83,21.97,21.83,21.91,82050.0,21.83,21.97,21.83,21.91,82050.0
2015-06-02 10:00:00,21.87,21.94,21.87,21.9,75402.0,21.87,21.94,21.87,21.9,75402.0
2015-06-02 10:10:00,21.91,21.94,21.8,21.81,677364.0,21.91,21.94,21.8,21.81,677364.0
2015-06-02 10:20:00,21.82,21.85,21.82,21.82,29400.0,21.82,21.85,21.82,21.82,29400.0
2015-06-02 10:30:00,21.83,21.84,21.8,21.83,463122.0,21.83,21.84,21.8,21.83,463122.0
2015-06-02 10:40:00,21.82,21.82,21.78,21.78,63078.0,21.82,21.82,21.78,21.78,63078.0
2015-06-02 10:50:00,21.78,21.81,21.77,21.77,30684.0,21.78,21.81,21.77,21.77,30684.0
2015-06-02 11:00:00,21.77,21.83,21.76,21.82,31560.0,21.77,21.83,21.76,21.82,31560.0
2015-06-02 11:10:00,21.82,21.83,21.78,21.81,77838.0,21.82,21.83,21.78,21.81,77838.0
2015-06-02 11:20:00,21.81,21.81,21.79,21.79,13200.0,21.81,21.81,21.79,21.79,13200.0
2015-06-02 11:30:00,21.79,21.84,21.77,21.82,151896.0,21.79,21.84,21.77,21.82,151896.0
2015-06-02 11:40:00,21.82,21.82,21.8,21.8,7200.0,21.82,21.82,21.8,21.8,7200.0
2015-06-02 11:50:00,21.81,21.81,21.77,21.78,53208.0,21.81,21.81,21.77,21.78,53208.0
2015-06-02 12:00:00,21.79,21.86,21.79,21.85,61890.0,21.79,21.86,21.79,21.85,61890.0
2015-06-02 12:10:00,21.86,21.89,21.85,21.89,40938.0,21.86,21.89,21.85,21.89,40938.0
2015-06-02 12:20:00,21.89,21.92,21.89,21.92,61800.0,21.89,21.92,21.89,21.92,61800.0
2015-06-02 12:30:00,21.92,21.96,21.91,21.96,38286.0,21.92,21.96,21.91,21.96,38286.0
2015-06-02 12:40:00,21.95,22.0,21.95,21.99,122310.0,21.95,22.0,21.95,21.99,122310.0
2015-06-02 12:50:00,21.99,22.05,21.99,22.04,73380.0,21.99,22.05,21.99,22.04,73380.0
2015-06-02 13:00:00,22.04,22.06,22.04,22.04,55116.0,22.04,22.06,22.04,22.04,55116.0
2015-06-02 13:10:00,22.04,22.06,22.0,22.04,82752.0,22.04,22.06,22.0,22.04,82752.0
2015-06-02 13:20:00,22.05,22.08,22.04,22.06,73374.0,22.05,22.08,22.04,22.06,73374.0
2015-06-02 13:30:00,22.07,22.07,21.99,22.01,47130.0,22.07,22.07,21.99,22.01,47130.0
2015-06-02 13:40:00,22.01,22.03,22.0,22.0,43848.0,22.01,22.03,22.0,22.0,43848.0
2015-06-02 13:50:00,22.01,22.01,21.98,22.0,42966.0,22.01,22.01,21.98,22.0,42966.0
2015-06-02 14:00:00,21.99,21.99,21.95,21.96,56910.0,21.99,21.99,21.95,21.96,56910.0
2015-06-02 14:10:00,21.94,21.94,21.92,21.92,20520.0,21.94,21.94,21.92,21.92,20520.0
2015-06-02 14:20:00,21.91,21.94,21.9,21.91,29550.0,21.91,21.94,21.9,21.91,29550.0
2015-06-02 14:30:00,21.91,21.91,21.86,21.88,26520.0,21.91,21.91,21.86,21.88,26520.0
2015-06-02 14:40:00,21.88,21.88,21.85,21.85,17400.0,21.88,21.88,21.85,21.85,17400.0
2015-06-02 14:50:00,21.84,21.86,21.84,21.85,24420.0,21.84,21.86,21.84,21.85,24420.0
2015-06-02 15:00:00,21.85,21.87,21.84,21.85,124896.0,21.85,21.87,21.84,21.85,124896.0
2015-06-02 15:10:00,21.86,21.88,21.85,21.86,31380.0,21.86,21.88,21.85,21.86,31380.0
2015-06-02 15:20:00,21.86,21.86,21.84,21.86,54840.0,21.86,21.86,21.84,21.86,54840.0
2015-06-02 15:30:00,21.86,21.86,21.84,21.84,68214.0,21.86,21.86,21.84,21.84,68214.0
2015-06-02 15:40:00,21.85,21.85,21.81,21.83,153024.0,21.85,21.85,21.81,21.83,153024.0
2015-06-02 15:50:00,21.82,21.88,21.82,21.88,712224.0,21.82,21.88,21.82,21.88,712224.0
2015-06-03 09:30:00,21.91,22.0,21.84,21.94,126102.0,21.91,22.0,21.84,21.94,126102.0
2015-06-03 09:40:00,21.86,22.03,21.82,21.9,78000.0,21.86,22.03,21.82,21.9,78000.0
2015-06-03 09:50:00,21.92,21.97,21.85,21.96,68796.0,21.92,21.97,21.85,21.96,68796.0
2015-06-03 10:00:00,21.97,21.98,21.89,21.93,103536.0,21.97,21.98,21.89,21.93,103536.0
2015-06-03 10:10:00,21.94,22.01,21.91,21.92,75036.0,21.94,22.01,21.91,21.92,75036.0
2015-06-03 10:20:00,21.93,22.02,21.92,22.02,70230.0,21.93,22.02,21.92,22.02,70230.0
2015-06-03 10:30:00,22.02,22.07,21.98,22.06,71412.0,22.02,22.07,21.98,22.06,71412.0
2015-06-03 10:40:00,22.06,22.09,22.03,22.09,76152.0,22.06,22.09,22.03,22.09,76152.0
2015-06-03 10:50:00,22.08,22.1,22.08,22.09,131004.0,22.08,22.1,22.08,22.09,131004.0
2015-06-03 11:00:00,22.08,22.08,22.04,22.04,58998.0,22.08,22.08,22.04,22.04,58998.0
2015-06-03 11:10:00,22.04,22.07,22.04,22.05,92964.0,22.04,22.07,22.04,22.05,92964.0
2015-06-03 11:20:00,22.05,22.09,22.05,22.07,101418.0,22.05,22.09,22.05,22.07,101418.0
2015-06-03 11:30:00,22.08,22.11,22.08,22.09,36642.0,22.08,22.11,22.08,22.09,36642.0
2015-06-03 11:40:00,22.09,22.1,22.05,22.05,75444.0,22.09,22.1,22.05,22.05,75444.0
2015-06-03 11:50:00,22.03,22.07,22.01,22.07,42828.0,22.03,22.07,22.01,22.07,42828.0
2015-06-03 12:00:00,22.07,22.08,22.0,22.03,49686.0,22.07,22.08,22.0,22.03,49686.0
2015-06-03 12:10:00,22.02,22.06,22.02,22.02,140700.0,22.02,22.06,22.02,22.02,140700.0
2015-06-03 12:20:00,22.04,22.06,22.03,22.04,90072.0,22.04,22.06,22.03,22.04,90072.0
2015-06-03 12:30:00,22.03,22.03,22.0,22.0,46872.0,22.03,22.03,22.0,22.0,46872.0
2015-06-03 12:40:00,22.0,22.01,21.98,22.0,67968.0,22.0,22.01,21.98,22.0,67968.0
2015-06-03 12:50:00,21.98,21.99,21.98,21.99,24642.0,21.98,21.99,21.98,21.99,24642.0
2015-06-03 13:00:00,21.99,22.0,21.97,21.98,33360.0,21.99,22.0,21.97,21.98,33360.0
2015-06-03 13:10:00,21.98,21.99,21.98,21.99,19512.0,21.98,21.99,21.98,21.99,19512.0
2015-06-03 13:20:00,21.99,22.0,21.97,22.0,45300.0,21.99,22.0,21.97,22.0,45300.0
2015-06-03 13:30:00,21.99,22.0,21.97,21.99,37014.0,21.99,22.0,21.97,21.99,37014.0
2015-06-03 13:40:00,22.0,22.0,21.98,21.98,27000.0,22.0,22.0,21.98,21.98,27000.0
2015-06-03 13:50:00,21.98,22.0,21.96,21.96,40500.0,21.98,22.0,21.96,21.96,40500.0
2015-06-03 14:00:00,21.96,22.0,21.96,21.98,42072.0,21.96,22.0,21.96,21.98,42072.0
2015-06-03 14:10:00,21.99,22.01,21.99,22.0,34536.0,21.99,22.01,21.99,22.0,34536.0
2015-06-03 14:20:00,22.0,22.01,22.0,22.0,39420.0,22.0,22.01,22.0,22.0,39420.0
2015-06-03 14:30:00,22.0,22.01,21.98,21.99,42300.0,22.0,22.01,21.98,21.99,42300.0
2015-06-03 14:40:00,21.99,22.0,21.98,21.98,40296.0,21.99,22.0,21.98,21.98,40296.0
2015-06-03 14:50:00,21.99,22.0,21.99,22.0,51786.0,21.99,22.0,21.99,22.0,51786.0
2015-06-03 15:00:00,22.01,22.01,21.99,22.0,73548.0,22.01,22.01,21.99,22.0,73548.0
2015-06-03 15:10:00,22.01,22.01,21.98,22.0,76344.0,22.01,22.01,21.98,22.0,76344.0
2015-06-03 15:20:00,22.0,22.0,21.97,22.0,72480.0,22.0,22.0,21.97,22.0,72480.0
2015-06-03 15:30:00,22.0,22.01,21.99,22.01,101214.0,22.0,22.01,21.99,22.01,101214.0
2015-06-03 15:40:00,22.01,22.03,21.98,22.02,264528.0,22.01,22.03,21.98,22.02,264528.0
2015-06-03 15:50:00,22.03,22.05,22.02,22.04,402498.0,22.03,22.05,22.02,22.04,402498.0
2015-06-04 09:30:00,21.84,21.92,21.72,21.81,369960.0,21.84,21.92,21.72,21.81,369960.0
2015-06-04 09:40:00,21.83,21.99,21.82,21.85,279792.0,21.83,21.99,21.82,21.85,279792.0
2015-06-04 09:50:00,21.85,21.9,21.79,21.81,165312.0,21.85,21.9,21.79,21.81,165312.0
2015-06-04 10:00:00,21.79,21.91,21.79,21.87,85800.0,21.79,21.91,21.79,21.87,85800.0
2015-06-04 10:10:00,21.87,21.9,21.83,21.9,98838.0,21.87,21.9,21.83,21.9,98838.0
2015-06-04 10:20:00,21.91,21.92,21.88,21.91,79998.0,21.91,21.92,21.88,21.91,79998.0
2015-06-04 10:30:00,21.89,21.89,21.83,21.84,73506.0,21.89,21.89,21.83,21.84,73506.0
2015-06-04 10:40:00,21.83,21.89,21.83,21.89,59838.0,21.83,21.89,21.83,21.89,59838.0
2015-06-04 10:50:00,21.91,21.95,21.91,21.94,121056.0,21.91,21.95,21.91,21.94,121056.0
2015-06-04 11:00:00,21.93,21.94,21.88,21.9,86916.0,21.93,21.94,21.88,21.9,86916.0
2015-06-04 11:10:00,21.89,21.94,21.88,21.89,97908.0,21.89,21.94,21.88,21.89,97908.0
2015-06-04 11:20:00,21.89,21.93,21.89,21.9,66000.0,21.89,21.93,21.89,21.9,66000.0
2015-06-04 11:30:00,21.9,21.91,21.84,21.86,87810.0,21.9,21.91,21.84,21.86,87810.0
2015-06-04 11:40:00,21.86,21.86,21.82,21.82,80166.0,21.86,21.86,21.82,21.82,80166.0
2015-06-04 11:50:00,21.82,21.86,21.82,21.83,41802.0,21.82,21.86,21.82,21.83,41802.0
2015-06-04 12:00:00,21.83,21.88,21.83,21.86,178014.0,21.83,21.88,21.83,21.86,178014.0
2015-06-04 12:10:00,21.86,21.91,21.84,21.89,189618.0,21.86,21.91,21.84,21.89,189618.0
2015-06-04 12:20:00,21.88,21.88,21.85,21.86,40194.0,21.88,21.88,21.85,21.86,40194.0
2015-06-04 12:30:00,21.86,21.94,21.86,21.94,120780.0,21.86,21.94,21.86,21.94,120780.0
2015-06-04 12:40:00,21.94,21.99,21.93,21.96,167574.0,21.94,21.99,21.93,21.96,167574.0
2015-06-04 12:50:00,21.96,21.96,21.94,21.96,40452.0,21.96,21.96,21.94,21.96,40452.0
2015-06-04 13:00:00,21.95,21.95,21.9,21.91,57000.0,21.95,21.95,21.9,21.91,57000.0
2015-06-04 13:10:00,21.92,21.94,21.83,21.85,73362.0,21.92,21.94,21.83,21.85,73362.0
2015-06-04 13:20:00,21.85,21.85,21.82,21.83,65142.0,21.85,21.85,21.82,21.83,65142.0
2015-06-04 13:30:00,21.82,21.83,21.8,21.83,42330.0,21.82,21.83,21.8,21.83,42330.0
2015-06-04 13:40:00,21.83,21.83,21.82,21.82,48354.0,21.83,21.83,21.82,21.82,48354.0
2015-06-04 13:50:00,21.82,21.84,21.81,21.81,63054.0,21.82,21.84,21.81,21.81,63054.0
2015-06-04 14:00:00,21.81,21.81,21.77,21.78,59910.0,21.81,21.81,21.77,21.78,59910.0
2015-06-04 14:10:00,21.79,21.83,21.78,21.82,52956.0,21.79,21.83,21.78,21.82,52956.0
2015-06-04 14:20:00,21.82,21.86,21.82,21.85,51132.0,21.82,21.86,21.82,21.85,51132.0
2015-06-04 14:30:00,21.85,21.88,21.84,21.88,74412.0,21.85,21.88,21.84,21.88,74412.0
2015-06-04 14:40:00,21.88,21.91,21.88,21.9,49620.0,21.88,21.91,21.88,21.9,49620.0
2015-06-04 14:50:00,21.9,21.92,21.9,21.92,47544.0,21.9,21.92,21.9,21.92,47544.0
2015-06-04 15:00:00,21.91,21.93,21.91,21.93,99378.0,21.91,21.93,21.91,21.93,99378.0
2015-06-04 15:10:00,21.93,21.94,21.91,21.92,79848.0,21.93,21.94,21.91,21.92,79848.0
2015-06-04 15:20:00,21.91,21.93,21.91,21.93,92010.0,21.91,21.93,21.91,21.93,92010.0
2015-06-04 15:30:00,21.92,21.93,21.91,21.91,162084.0,21.92,21.93,21.91,21.91,162084.0
2015-06-04 15:40:00,21.91,21.92,21.89,21.89,182688.0,21.91,21.92,21.89,21.89,182688.0
2015-06-04 15:50:00,21.89,21.94,21.88,21.94,385554.0,21.89,21.94,21.88,21.94,385554.0
2015-06-05 09:30:00,21.87,21.94,21.77,21.84,130824.0,21.87,21.94,21.77,21.84,130824.0
2015-06-05 09:40:00,21.82,21.94,21.73,21.73,106854.0,21.82,21.94,21.73,21.73,106854.0
2015-06-05 09:50:00,21.73,21.85,21.73,21.85,53952.0,21.73,21.85,21.73,21.85,53952.0
2015-06-05 10:00:00,21.85,21.91,21.81,21.82,68730.0,21.85,21.91,21.81,21.82,68730.0
2015-06-05 10:10:00,21.8,21.87,21.8,21.87,91458.0,21.8,21.87,21.8,21.87,91458.0
2015-06-05 10:20:00,21.87,21.91,21.85,21.85,81852.0,21.87,21.91,21.85,21.85,81852.0
2015-06-05 10:30:00,21.87,21.93,21.87,21.93,49200.0,21.87,21.93,21.87,21.93,49200.0
2015-06-05 10:40:00,21.92,21.94,21.88,21.88,108108.0,21.92,21.94,21.88,21.88,108108.0
2015-06-05 10:50:00,21.88,21.9,21.86,21.88,82380.0,21.88,21.9,21.86,21.88,82380.0
2015-06-05 11:00:00,21.87,21.88,21.85,21.88,42000.0,21.87,21.88,21.85,21.88,42000.0
2015-06-05 11:10:00,21.89,21.94,21.88,21.94,42894.0,21.89,21.94,21.88,21.94,42894.0
2015-06-05 11:20:00,21.94,21.97,21.93,21.96,53388.0,21.94,21.97,21.93,21.96,53388.0
2015-06-05 11:30:00,21.96,21.97,21.92,21.95,60318.0,21.96,21.97,21.92,21.95,60318.0
2015-06-05 11:40:00,21.95,21.98,21.94,21.96,59646.0,21.95,21.98,21.94,21.96,59646.0
2015-06-05 11:50:00,21.96,22.0,21.95,21.99,84474.0,21.96,22.0,21.95,21.99,84474.0
2015-06-05 12:00:00,21.98,21.98,21.94,21.97,36162.0,21.98,21.98,21.94,21.97,36162.0
2015-06-05 12:10:00,21.97,22.0,21.95,22.0,42678.0,21.97,22.0,21.95,22.0,42678.0
2015-06-05 12:20:00,21.99,21.99,21.94,21.97,56394.0,21.99,21.99,21.94,21.97,56394.0
2015-06-05 12:30:00,21.96,21.97,21.91,21.91,48444.0,21.96,21.97,21.91,21.91,48444.0
2015-06-05 12:40:00,21.92,21.97,21.9,21.95,44946.0,21.92,21.97,21.9,21.95,44946.0
2015-06-05 12:50:00,21.96,21.99,21.96,21.97,38400.0,21.96,21.99,21.96,21.97,38400.0
2015-06-05 13:00:00,21.97,21.98,21.95,21.97,28896.0,21.97,21.98,21.95,21.97,28896.0
2015-06-05 13:10:00,21.97,21.99,21.96,21.98,71694.0,21.97,21.99,21.96,21.98,71694.0
2015-06-05 13:20:00,21.99,22.0,21.97,22.0,60534.0,21.99,22.0,21.97,22.0,60534.0
2015-06-05 13:30:00,22.0,22.03,22.0,22.03,40092.0,22.0,22.03,22.0,22.03,40092.0
2015-06-05 13:40:00,22.03,22.03,22.01,22.03,27330.0,22.03,22.03,22.01,22.03,27330.0
2015-06-05 13:50:00,22.03,22.06,22.03,22.04,57078.0,22.03,22.06,22.03,22.04,57078.0
2015-06-05 14:00:00,22.05,22.06,22.03,22.05,23238.0,22.05,22.06,22.03,22.05,23238.0
2015-06-05 14:10:00,22.05,22.08,22.05,22.08,46062.0,22.05,22.08,22.05,22.08,46062.0
2015-06-05 14:20:00,22.08,22.08,22.05,22.06,36552.0,22.08,22.08,22.05,22.06,36552.0
2015-06-05 14:30:00,22.06,22.07,22.05,22.06,40200.0,22.06,22.07,22.05,22.06,40200.0
2015-06-05 14:40:00,22.05,22.05,22.0,22.03,90894.0,22.05,22.05,22.0,22.03,90894.0
2015-06-05 14:50:00,22.03,22.06,22.02,22.03,117240.0,22.03,22.06,22.02,22.03,117240.0
2015-06-05 15:00:00,22.04,22.08,22.03,22.07,94278.0,22.04,22.08,22.03,22.07,94278.0
2015-06-05 15:10:00,22.07,22.08,22.06,22.08,97410.0,22.07,22.08,22.06,22.08,97410.0
2015-06-05 15:20:00,22.07,22.11,22.06,22.11,136404.0,22.07,22.11,22.06,22.11,136404.0
2015-06-05 15:30:00,22.11,22.16,22.11,22.15,200238.0,22.11,22.16,22.11,22.15,200238.0
2015-06-05 15:40:00,22.15,22.19,22.12,22.15,257568.0,22.15,22.19,22.12,22.15,257568.0
2015-06-05 15:50:00,22.14,22.17,22.13,22.15,290076.0,22.14,22.17,22.13,22.15,290076.0
2015-06-08 09:30:00,22.1,22.18,22.09,22.12,99318.0,22.1,22.18,22.09,22.12,99318.0
2015-06-08 09:40:00,22.14,22.14,22.08,22.12,52206.0,22.14,22.14,22.08,22.12,52206.0
2015-06-08 09:50:00,22.09,22.09,22.05,22.07,48000.0,22.09,22.09,22.05,22.07,48000.0
2015-06-08 10:00:00,22.08,22.11,22.04,22.08,54294.0,22.08,22.11,22.04,22.08,54294.0
2015-06-08 10:10:00,22.1,22.11,22.07,22.11,49008.0,22.1,22.11,22.07,22.11,49008.0
2015-06-08 10:20:00,22.12,22.12,22.08,22.08,45600.0,22.12,22.12,22.08,22.08,45600.0
2015-06-08 10:30:00,22.08,22.11,22.07,22.1,139830.0,22.08,22.11,22.07,22.1,139830.0
2015-06-08 10:40:00,22.1,22.15,22.1,22.13,50880.0,22.1,22.15,22.1,22.13,50880.0
2015-06-08 10:50:00,22.13,22.17,22.13,22.16,93312.0,22.13,22.17,22.13,22.16,93312.0
2015-06-08 11:00:00,22.16,22.21,22.16,22.19,57294.0,22.16,22.21,22.16,22.19,57294.0
2015-06-08 11:10:00,22.2,22.23,22.18,22.22,58950.0,22.2,22.23,22.18,22.22,58950.0
2015-06-08 11:20:00,22.23,22.25,22.21,22.22,112200.0,22.23,22.25,22.21,22.22,112200.0
2015-06-08 11:30:00,22.22,22.25,22.2,22.2,161406.0,22.22,22.25,22.2,22.2,161406.0
2015-06-08 11:40:00,22.21,22.22,22.14,22.15,75738.0,22.21,22.22,22.14,22.15,75738.0
2015-06-08 11:50:00,22.14,22.2,22.14,22.19,39120.0,22.14,22.2,22.14,22.19,39120.0
2015-06-08 12:00:00,22.19,22.19,22.15,22.16,40350.0,22.19,22.19,22.15,22.16,40350.0
2015-06-08 12:10:00,22.16,22.21,22.16,22.2,61086.0,22.16,22.21,22.16,22.2,61086.0
2015-06-08 12:20:00,22.19,22.19,22.14,22.16,21396.0,22.19,22.19,22.14,22.16,21396.0
2015-06-08 12:30:00,22.16,22.21,22.16,22.21,49320.0,22.16,22.21,22.16,22.21,49320.0
2015-06-08 12:40:00,22.22,22.24,22.21,22.22,58080.0,22.22,22.24,22.21,22.22,58080.0
2015-06-08 12:50:00,22.22,22.23,22.16,22.16,54510.0,22.22,22.23,22.16,22.16,54510.0
2015-06-08 13:00:00,22.16,22.24,22.16,22.24,135960.0,22.16,22.24,22.16,22.24,135960.0
2015-06-08 13:10:00,22.24,22.25,22.17,22.21,110664.0,22.24,22.25,22.17,22.21,110664.0
2015-06-08 13:20:00,22.21,22.23,22.21,22.22,66294.0,22.21,22.23,22.21,22.22,66294.0
2015-06-08 13:30:00,22.22,22.29,22.22,22.28,156132.0,22.22,22.29,22.22,22.28,156132.0
2015-06-08 13:40:00,22.28,22.31,22.25,22.25,162852.0,22.28,22.31,22.25,22.25,162852.0
2015-06-08 13:50:00,22.24,22.29,22.24,22.29,120318.0,22.24,22.29,22.24,22.29,120318.0
2015-06-08 14:00:00,22.28,22.28,22.25,22.25,53994.0,22.28,22.28,22.25,22.25,53994.0
2015-06-08 14:10:00,22.25,22.25,22.22,22.24,56100.0,22.25,22.25,22.22,22.24,56100.0
2015-06-08 14:20:00,22.24,22.27,22.24,22.27,85356.0,22.24,22.27,22.24,22.27,85356.0
2015-06-08 14:30:00,22.27,22.33,22.27,22.33,156252.0,22.27,22.33,22.27,22.33,156252.0
2015-06-08 14:40:00,22.33,22.34,22.31,22.32,201090.0,22.33,22.34,22.31,22.32,201090.0
2015-06-08 14:50:00,22.32,22.33,22.29,22.3,146490.0,22.32,22.33,22.29,22.3,146490.0
2015-06-08 15:00:00,22.29,22.32,22.27,22.31,171942.0,22.29,22.32,22.27,22.31,171942.0
2015-06-08 15:10:00,22.31,22.31,22.25,22.28,126540.0,22.31,22.31,22.25,22.28,126540.0
2015-06-08 15:20:00,22.28,22.3,22.24,22.25,208272.0,22.28,22.3,22.24,22.25,208272.0
2015-06-08 15:30:00,22.25,22.27,22.21,22.22,209274.0,22.25,22.27,22.21,22.22,209274.0
2015-06-08 15:40:00,22.22,22.23,22.17,22.18,258996.0,22.22,22.23,22.17,22.18,258996.0
2015-06-08 15:50:00,22.18,22.19,22.15,22.15,455910.0,22.18,22.19,22.15,22.15,455910.0
2015-06-09 09:30:00,22.37,22.46,22.24,22.24,124782.0,22.37,22.46,22.24,22.24,124782.0
2015-06-09 09:40:00,22.21,22.27,22.14,22.23,79680.0,22.21,22.27,22.14,22.23,79680.0
2015-06-09 09:50:00,22.25,22.39,22.2,22.35,324600.0,22.25,22.39,22.2,22.35,324600.0
2015-06-09 10:00:00,22.35,22.36,22.21,22.25,71130.0,22.35,22.36,22.21,22.25,71130.0
2015-06-09 10:10:00,22.25,22.3,22.18,22.18,83910.0,22.25,22.3,22.18,22.18,83910.0
2015-06-09 10:20:00,22.19,22.22,22.13,22.13,43968.0,22.19,22.22,22.13,22.13,43968.0
2015-06-09 10:30:00,22.11,22.16,22.09,22.12,164850.0,22.11,22.16,22.09,22.12,164850.0
2015-06-09 10:40:00,22.11,22.17,22.11,22.17,36114.0,22.11,22.17,22.11,22.17,36114.0
2015-06-09 10:50:00,22.15,22.25,22.15,22.25,52800.0,22.15,22.25,22.15,22.25,52800.0
2015-06-09 11:00:00,22.24,22.29,22.22,22.22,48300.0,22.24,22.29,22.22,22.22,48300.0
2015-06-09 11:10:00,22.22,22.25,22.21,22.21,42396.0,22.22,22.25,22.21,22.21,42396.0
2015-06-09 11:20:00,22.21,22.21,22.18,22.2,39600.0,22.21,22.21,22.18,22.2,39600.0
2015-06-09 11:30:00,22.21,22.26,22.21,22.26,50070.0,22.21,22.26,22.21,22.26,50070.0
2015-06-09 11:40:00,22.26,22.35,22.26,22.33,100308.0,22.26,22.35,22.26,22.33,100308.0
2015-06-09 11:50:00,22.33,22.39,22.33,22.37,124200.0,22.33,22.39,22.33,22.37,124200.0
2015-06-09 12:00:00,22.38,22.41,22.33,22.33,110040.0,22.38,22.41,22.33,22.33,110040.0
2015-06-09 12:10:00,22.32,22.32,22.28,22.28,44400.0,22.32,22.32,22.28,22.28,44400.0
2015-06-09 12:20:00,22.29,22.29,22.28,22.28,30978.0,22.29,22.29,22.28,22.28,30978.0
2015-06-09 12:30:00,22.29,22.29,22.23,22.23,12600.0,22.29,22.29,22.23,22.23,12600.0
2015-06-09 12:40:00,22.24,22.24,22.2,22.22,39312.0,22.24,22.24,22.2,22.22,39312.0
2015-06-09 12:50:00,22.22,22.22,22.19,22.19,48600.0,22.22,22.22,22.19,22.19,48600.0
2015-06-09 13:00:00,22.2,22.23,22.19,22.21,37200.0,22.2,22.23,22.19,22.21,37200.0
2015-06-09 13:10:00,22.21,22.33,22.21,22.33,121374.0,22.21,22.33,22.21,22.33,121374.0
2015-06-09 13:20:00,22.32,22.32,22.29,22.3,31506.0,22.32,22.32,22.29,22.3,31506.0
2015-06-09 13:30:00,22.3,22.31,22.25,22.29,81600.0,22.3,22.31,22.25,22.29,81600.0
2015-06-09 13:40:00,22.27,22.27,22.24,22.27,22080.0,22.27,22.27,22.24,22.27,22080.0
2015-06-09 13:50:00,22.27,22.27,22.25,22.25,25818.0,22.27,22.27,22.25,22.25,25818.0
2015-06-09 14:00:00,22.25,22.26,22.24,22.25,63570.0,22.25,22.26,22.24,22.25,63570.0
2015-06-09 14:10:00,22.25,22.25,22.22,22.23,99000.0,22.25,22.25,22.22,22.23,99000.0
2015-06-09 14:20:00,22.22,22.24,22.22,22.22,38040.0,22.22,22.24,22.22,22.22,38040.0
2015-06-09 14:30:00,22.22,22.27,22.22,22.26,129294.0,22.22,22.27,22.22,22.26,129294.0
2015-06-09 14:40:00,22.26,22.28,22.26,22.27,25920.0,22.26,22.28,22.26,22.27,25920.0
2015-06-09 14:50:00,22.28,22.28,22.24,22.24,89238.0,22.28,22.28,22.24,22.24,89238.0
2015-06-09 15:00:00,22.24,22.25,22.23,22.24,34812.0,22.24,22.25,22.23,22.24,34812.0
2015-06-09 15:10:00,22.23,22.24,22.22,22.24,44274.0,22.23,22.24,22.22,22.24,44274.0
2015-06-09 15:20:00,22.24,22.26,22.22,22.24,72300.0,22.24,22.26,22.22,22.24,72300.0
2015-06-09 15:30:00,22.26,22.26,22.22,22.22,82944.0,22.26,22.26,22.22,22.22,82944.0
2015-06-09 15:40:00,22.22,22.23,22.18,22.19,130200.0,22.22,22.23,22.18,22.19,130200.0
2015-06-09 15:50:00,22.19,22.24,22.19,22.21,297480.0,22.19,22.24,22.19,22.21,297480.0
2015-06-10 09:30:00,22.29,22.44,22.16,22.25,86280.0,22.29,22.44,22.16,22.25,86280.0
2015-06-10 09:40:00,22.27,22.33,22.2,22.3,70764.0,22.27,22.33,22.2,22.3,70764.0
2015-06-10 09:50:00,22.27,22.29,22.2,22.22,35460.0,22.27,22.29,22.2,22.22,35460.0
2015-06-10 10:00:00,22.25,22.27,22.23,22.26,51690.0,22.25,22.27,22.23,22.26,51690.0
2015-06-10 10:10:00,22.27,22.27,22.23,22.24,73506.0,22.27,22.27,22.23,22.24,73506.0
2015-06-10 10:20:00,22.24,22.28,22.23,22.26,59034.0,22.24,22.28,22.23,22.26,59034.0
2015-06-10 10:30:00,22.27,22.33,22.25,22.32,83394.0,22.27,22.33,22.25,22.32,83394.0
2015-06-10 10:40:00,22.33,22.36,22.31,22.36,144504.0,22.33,22.36,22.31,22.36,144504.0
2015-06-10 10:50:00,22.37,22.39,22.35,22.39,31908.0,22.37,22.39,22.35,22.39,31908.0
2015-06-10 11:00:00,22.4,22.4,22.32,22.32,54774.0,22.4,22.4,22.32,22.32,54774.0
2015-06-10 11:10:00,22.33,22.41,22.31,22.37,83550.0,22.33,22.41,22.31,22.37,83550.0
2015-06-10 11:20:00,22.37,22.4,22.32,22.4,50208.0,22.37,22.4,22.32,22.4,50208.0
2015-06-10 11:30:00,22.4,22.41,22.36,22.39,105396.0,22.4,22.41,22.36,22.39,105396.0
2015-06-10 11:40:00,22.39,22.41,22.38,22.38,49770.0,22.39,22.41,22.38,22.38,49770.0
2015-06-10 11:50:00,22.39,22.39,22.36,22.38,29190.0,22.39,22.39,22.36,22.38,29190.0
2015-06-10 12:00:00,22.37,22.41,22.37,22.41,78210.0,22.37,22.41,22.37,22.41,78210.0
2015-06-10 12:10:00,22.41,22.43,22.4,22.43,76656.0,22.41,22.43,22.4,22.43,76656.0
2015-06-10 12:20:00,22.43,22.45,22.43,22.44,48852.0,22.43,22.45,22.43,22.44,48852.0
2015-06-10 12:30:00,22.44,22.46,22.44,22.46,31008.0,22.44,22.46,22.44,22.46,31008.0
2015-06-10 12:40:00,22.46,22.49,22.45,22.47,38592.0,22.46,22.49,22.45,22.47,38592.0
2015-06-10 12:50:00,22.46,22.49,22.45,22.46,253980.0,22.46,22.49,22.45,22.46,253980.0
2015-06-10 13:00:00,22.48,22.5,22.48,22.49,12024.0,22.48,22.5,22.48,22.49,12024.0
2015-06-10 13:10:00,22.49,22.51,22.46,22.47,46776.0,22.49,22.51,22.46,22.47,46776.0
2015-06-10 13:20:00,22.46,22.49,22.46,22.47,74400.0,22.46,22.49,22.46,22.47,74400.0
2015-06-10 13:30:00,22.47,22.48,22.43,22.47,83232.0,22.47,22.48,22.43,22.47,83232.0
2015-06-10 13:40:00,22.47,22.47,22.46,22.46,28038.0,22.47,22.47,22.46,22.46,28038.0
2015-06-10 13:50:00,22.46,22.47,22.45,22.46,34260.0,22.46,22.47,22.45,22.46,34260.0
2015-06-10 14:00:00,22.46,22.47,22.45,22.46,51420.0,22.46,22.47,22.45,22.46,51420.0
2015-06-10 14:10:00,22.46,22.47,22.44,22.46,20400.0,22.46,22.47,22.44,22.46,20400.0
2015-06-10 14:20:00,22.47,22.47,22.46,22.47,45240.0,22.47,22.47,22.46,22.47,45240.0
2015-06-10 14:30:00,22.46,22.48,22.46,22.47,40266.0,22.46,22.48,22.46,22.47,40266.0
2015-06-10 14:40:00,22.47,22.47,22.46,22.47,40218.0,22.47,22.47,22.46,22.47,40218.0
2015-06-10 14:50:00,22.47,22.47,22.45,22.45,44388.0,22.47,22.47,22.45,22.45,44388.0
2015-06-10 15:00:00,22.45,22.45,22.44,22.44,48162.0,22.45,22.45,22.44,22.44,48162.0
2015-06-10 15:10:00,22.44,22.44,22.42,22.44,51006.0,22.44,22.44,22.42,22.44,51006.0
2015-06-10 15:20:00,22.45,22.45,22.43,22.44,48240.0,22.45,22.45,22.43,22.44,48240.0
2015-06-10 15:30:00,22.44,22.45,22.44,22.44,75078.0,22.44,22.45,22.44,22.44,75078.0
2015-06-10 15:40:00,22.44,22.49,22.44,22.48,87882.0,22.44,22.49,22.44,22.48,87882.0
2015-06-10 15:50:00,22.48,22.49,22.44,22.44,245652.0,22.48,22.49,22.44,22.44,245652.0
2015-06-11 09:30:00,22.47,22.66,22.39,22.66,165534.0,22.47,22.66,22.39,22.66,165534.0
2015-06-11 09:40:00,22.66,22.74,22.59,22.59,191250.0,22.66,22.74,22.59,22.59,191250.0
2015-06-11 09:50:00,22.59,22.63,22.54,22.62,89304.0,22.59,22.63,22.54,22.62,89304.0
2015-06-11 10:00:00,22.62,22.62,22.59,22.6,84204.0,22.62,22.62,22.59,22.6,84204.0
2015-06-11 10:10:00,22.61,22.63,22.59,22.59,86958.0,22.61,22.63,22.59,22.59,86958.0
2015-06-11 10:20:00,22.6,22.62,22.57,22.57,43446.0,22.6,22.62,22.57,22.57,43446.0
2015-06-11 10:30:00,22.57,22.57,22.5,22.52,72030.0,22.57,22.57,22.5,22.52,72030.0
2015-06-11 10:40:00,22.52,22.53,22.48,22.51,31026.0,22.52,22.53,22.48,22.51,31026.0
2015-06-11 10:50:00,22.53,22.58,22.53,22.57,55470.0,22.53,22.58,22.53,22.57,55470.0
2015-06-11 11:00:00,22.58,22.62,22.57,22.61,43860.0,22.58,22.62,22.57,22.61,43860.0
2015-06-11 11:10:00,22.61,22.62,22.58,22.59,66606.0,22.61,22.62,22.58,22.59,66606.0
2015-06-11 11:20:00,22.59,22.63,22.59,22.6,58200.0,22.59,22.63,22.59,22.6,58200.0
2015-06-11 11:30:00,22.6,22.61,22.58,22.58,35400.0,22.6,22.61,22.58,22.58,35400.0
2015-06-11 11:40:00,22.57,22.57,22.54,22.57,21600.0,22.57,22.57,22.54,22.57,21600.0
2015-06-11 11:50:00,22.58,22.6,22.54,22.58,76254.0,22.58,22.6,22.54,22.58,76254.0
2015-06-11 12:00:00,22.57,22.59,22.57,22.58,22500.0,22.57,22.59,22.57,22.58,22500.0
2015-06-11 12:10:00,22.59,22.6,22.56,22.57,27000.0,22.59,22.6,22.56,22.57,27000.0
2015-06-11 12:20:00,22.56,22.59,22.56,22.57,74394.0,22.56,22.59,22.56,22.57,74394.0
2015-06-11 12:30:00,22.58,22.61,22.58,22.61,18600.0,22.58,22.61,22.58,22.61,18600.0
2015-06-11 12:40:00,22.6,22.64,22.59,22.61,139758.0,22.6,22.64,22.59,22.61,139758.0
2015-06-11 12:50:00,22.61,22.65,22.59,22.65,97116.0,22.61,22.65,22.59,22.65,97116.0
2015-06-11 13:00:00,22.65,22.66,22.62,22.62,68352.0,22.65,22.66,22.62,22.62,68352.0
2015-06-11 13:10:00,22.62,22.64,22.61,22.64,15660.0,22.62,22.64,22.61,22.64,15660.0
2015-06-11 13:20:00,22.65,22.65,22.6,22.6,50400.0,22.65,22.65,22.6,22.6,50400.0
2015-06-11 13:30:00,22.6,22.62,22.59,22.61,66156.0,22.6,22.62,22.59,22.61,66156.0
2015-06-11 13:40:00,22.63,22.64,22.61,22.63,31380.0,22.63,22.64,22.61,22.63,31380.0
2015-06-11 13:50:00,22.62,22.62,22.6,22.6,20400.0,22.62,22.62,22.6,22.6,20400.0
2015-06-11 14:00:00,22.6,22.62,22.6,22.6,48000.0,22.6,22.62,22.6,22.6,48000.0
2015-06-11 14:10:00,22.59,22.62,22.59,22.62,47400.0,22.59,22.62,22.59,22.62,47400.0
2015-06-11 14:20:00,22.61,22.64,22.61,22.62,21306.0,22.61,22.64,22.61,22.62,21306.0
2015-06-11 14:30:00,22.61,22.63,22.61,22.63,44886.0,22.61,22.63,22.61,22.63,44886.0
2015-06-11 14:40:00,22.63,22.65,22.61,22.65,42330.0,22.63,22.65,22.61,22.65,42330.0
2015-06-11 14:50:00,22.65,22.65,22.61,22.61,44148.0,22.65,22.65,22.61,22.61,44148.0
2015-06-11 15:00:00,22.61,22.62,22.59,22.6,37860.0,22.61,22.62,22.59,22.6,37860.0
2015-06-11 15:10:00,22.6,22.61,22.58,22.58,30138.0,22.6,22.61,22.58,22.58,30138.0
2015-06-11 15:20:00,22.58,22.6,22.57,22.58,43518.0,22.58,22.6,22.57,22.58,43518.0
2015-06-11 15:30:00,22.57,22.58,22.54,22.55,83478.0,22.57,22.58,22.54,22.55,83478.0
2015-06-11 15:40:00,22.55,22.55,22.5,22.5,130368.0,22.55,22.55,22.5,22.5,130368.0
2015-06-11 15:50:00,22.5,22.53,22.5,22.53,330984.0,22.5,22.53,22.5,22.53,330984.0
2015-06-12 09:30:00,22.42,22.53,22.26,22.26,104220.0,22.42,22.53,22.26,22.26,104220.0
2015-06-12 09:40:00,22.25,22.36,22.22,22.35,110982.0,22.25,22.36,22.22,22.35,110982.0
2015-06-12 09:50:00,22.35,22.41,22.34,22.36,48696.0,22.35,22.41,22.34,22.36,48696.0
2015-06-12 10:00:00,22.37,22.39,22.34,22.38,125244.0,22.37,22.39,22.34,22.38,125244.0
2015-06-12 10:10:00,22.38,22.42,22.36,22.36,65400.0,22.38,22.42,22.36,22.36,65400.0
2015-06-12 10:20:00,22.34,22.41,22.34,22.4,63216.0,22.34,22.41,22.34,22.4,63216.0
2015-06-12 10:30:00,22.4,22.42,22.33,22.35,119412.0,22.4,22.42,22.33,22.35,119412.0
2015-06-12 10:40:00,22.36,22.38,22.34,22.37,119700.0,22.36,22.38,22.34,22.37,119700.0
2015-06-12 10:50:00,22.37,22.37,22.33,22.34,131400.0,22.37,22.37,22.33,22.34,131400.0
2015-06-12 11:00:00,22.34,22.35,22.32,22.35,103266.0,22.34,22.35,22.32,22.35,103266.0
2015-06-12 11:10:00,22.35,22.37,22.32,22.33,64026.0,22.35,22.37,22.32,22.33,64026.0
2015-06-12 11:20:00,22.34,22.39,22.33,22.38,58644.0,22.34,22.39,22.33,22.38,58644.0
2015-06-12 11:30:00,22.39,22.4,22.37,22.38,51690.0,22.39,22.4,22.37,22.38,51690.0
2015-06-12 11:40:00,22.39,22.4,22.35,22.36,59856.0,22.39,22.4,22.35,22.36,59856.0
2015-06-12 11:50:00,22.36,22.37,22.31,22.31,47424.0,22.36,22.37,22.31,22.31,47424.0
2015-06-12 12:00:00,22.32,22.32,22.29,22.29,92526.0,22.32,22.32,22.29,22.29,92526.0
2015-06-12 12:10:00,22.29,22.33,22.28,22.33,72804.0,22.29,22.33,22.28,22.33,72804.0
2015-06-12 12:20:00,22.33,22.38,22.32,22.38,62622.0,22.33,22.38,22.32,22.38,62622.0
2015-06-12 12:30:00,22.38,22.38,22.33,22.33,94524.0,22.38,22.38,22.33,22.33,94524.0
2015-06-12 12:40:00,22.33,22.33,22.31,22.33,49788.0,22.33,22.33,22.31,22.33,49788.0
2015-06-12 12:50:00,22.33,22.34,22.3,22.32,74292.0,22.33,22.34,22.3,22.32,74292.0
2015-06-12 13:00:00,22.31,22.32,22.29,22.31,84132.0,22.31,22.32,22.29,22.31,84132.0
2015-06-12 13:10:00,22.3,22.31,22.29,22.29,47874.0,22.3,22.31,22.29,22.29,47874.0
2015-06-12 13:20:00,22.29,22.31,22.29,22.3,40782.0,22.29,22.31,22.29,22.3,40782.0
2015-06-12 13:30:00,22.3,22.35,22.3,22.35,106596.0,22.3,22.35,22.3,22.35,106596.0
2015-06-12 13:40:00,22.35,22.35,22.31,22.31,58818.0,22.35,22.35,22.31,22.31,58818.0
2015-06-12 13:50:00,22.31,22.32,22.29,22.32,45978.0,22.31,22.32,22.29,22.32,45978.0
2015-06-12 14:00:00,22.32,22.32,22.3,22.31,50454.0,22.32,22.32,22.3,22.31,50454.0
2015-06-12 14:10:00,22.31,22.31,22.28,22.29,55974.0,22.31,22.31,22.28,22.29,55974.0
2015-06-12 14:20:00,22.29,22.3,22.28,22.29,58950.0,22.29,22.3,22.28,22.29,58950.0
2015-06-12 14:30:00,22.29,22.29,22.25,22.25,56382.0,22.29,22.29,22.25,22.25,56382.0
2015-06-12 14:40:00,22.25,22.27,22.25,22.26,97092.0,22.25,22.27,22.25,22.26,97092.0
2015-06-12 14:50:00,22.26,22.27,22.25,22.26,57444.0,22.26,22.27,22.25,22.26,57444.0
2015-06-12 15:00:00,22.26,22.27,22.25,22.26,108258.0,22.26,22.27,22.25,22.26,108258.0
2015-06-12 15:10:00,22.26,22.27,22.25,22.26,101520.0,22.26,22.27,22.25,22.26,101520.0
2015-06-12 15:20:00,22.26,22.26,22.25,22.25,176892.0,22.26,22.26,22.25,22.25,176892.0
2015-06-12 15:30:00,22.25,22.26,22.25,22.25,169038.0,22.25,22.26,22.25,22.25,169038.0
2015-06-12 15:40:00,22.25,22.29,22.25,22.28,149610.0,22.25,22.29,22.25,22.28,149610.0
2015-06-12 15:50:00,22.28,22.29,22.27,22.27,255912.0,22.28,22.29,22.27,22.27,255912.0
2015-06-15 09:30:00,22.12,22.18,22.06,22.15,181656.0,22.12,22.18,22.06,22.15,181656.0
2015-06-15 09:40:00,22.16,22.19,22.06,22.06,78648.0,22.16,22.19,22.06,22.06,78648.0
2015-06-15 09:50:00,22.05,22.06,22.0,22.05,97302.0,22.05,22.06,22.0,22.05,97302.0
2015-06-15 10:00:00,22.0,22.11,22.0,22.11,137778.0,22.0,22.11,22.0,22.11,137778.0
2015-06-15 10:10:00,22.08,22.13,22.08,22.12,109290.0,22.08,22.13,22.08,22.12,109290.0
2015-06-15 10:20:00,22.11,22.14,22.08,22.1,41214.0,22.11,22.14,22.08,22.1,41214.0
2015-06-15 10:30:00,22.09,22.15,22.08,22.12,59100.0,22.09,22.15,22.08,22.12,59100.0
2015-06-15 10:40:00,22.13,22.15,22.1,22.14,81270.0,22.13,22.15,22.1,22.14,81270.0
2015-06-15 10:50:00,22.13,22.15,22.1,22.14,89106.0,22.13,22.15,22.1,22.14,89106.0
2015-06-15 11:00:00,22.14,22.23,22.14,22.23,42000.0,22.14,22.23,22.14,22.23,42000.0
2015-06-15 11:10:00,22.23,22.26,22.22,22.23,34272.0,22.23,22.26,22.22,22.23,34272.0
2015-06-15 11:20:00,22.24,22.24,22.13,22.13,41400.0,22.24,22.24,22.13,22.13,41400.0
2015-06-15 11:30:00,22.14,22.17,22.12,22.12,30480.0,22.14,22.17,22.12,22.12,30480.0
2015-06-15 11:40:00,22.13,22.16,22.12,22.16,93474.0,22.13,22.16,22.12,22.16,93474.0
2015-06-15 11:50:00,22.16,22.17,22.11,22.13,31800.0,22.16,22.17,22.11,22.13,31800.0
2015-06-15 12:00:00,22.13,22.18,22.13,22.17,24600.0,22.13,22.18,22.13,22.17,24600.0
2015-06-15 12:10:00,22.17,22.17,22.12,22.16,33606.0,22.17,22.17,22.12,22.16,33606.0
2015-06-15 12:20:00,22.17,22.18,22.13,22.15,28812.0,22.17,22.18,22.13,22.15,28812.0
2015-06-15 12:30:00,22.15,22.19,22.13,22.15,20700.0,22.15,22.19,22.13,22.15,20700.0
2015-06-15 12:40:00,22.15,22.17,22.14,22.17,13800.0,22.15,22.17,22.14,22.17,13800.0
2015-06-15 12:50:00,22.17,22.2,22.15,22.2,36450.0,22.17,22.2,22.15,22.2,36450.0
2015-06-15 13:00:00,22.19,22.2,22.18,22.18,13200.0,22.19,22.2,22.18,22.18,13200.0
2015-06-15 13:10:00,22.18,22.25,22.16,22.24,43974.0,22.18,22.25,22.16,22.24,43974.0
2015-06-15 13:20:00,22.23,22.29,22.23,22.29,72630.0,22.23,22.29,22.23,22.29,72630.0
2015-06-15 13:30:00,22.29,22.29,22.24,22.27,77280.0,22.29,22.29,22.24,22.27,77280.0
2015-06-15 13:40:00,22.27,22.27,22.19,22.22,75630.0,22.27,22.27,22.19,22.22,75630.0
2015-06-15 13:50:00,22.22,22.29,22.2,22.24,67854.0,22.22,22.29,22.2,22.24,67854.0
2015-06-15 14:00:00,22.22,22.26,22.21,22.24,48990.0,22.22,22.26,22.21,22.24,48990.0
2015-06-15 14:10:00,22.23,22.29,22.23,22.28,29232.0,22.23,22.29,22.23,22.28,29232.0
2015-06-15 14:20:00,22.28,22.28,22.25,22.25,36372.0,22.28,22.28,22.25,22.25,36372.0
2015-06-15 14:30:00,22.25,22.27,22.24,22.27,32118.0,22.25,22.27,22.24,22.27,32118.0
2015-06-15 14:40:00,22.26,22.31,22.24,22.31,78954.0,22.26,22.31,22.24,22.31,78954.0
2015-06-15 14:50:00,22.32,22.32,22.26,22.27,43296.0,22.32,22.32,22.26,22.27,43296.0
2015-06-15 15:00:00,22.27,22.28,22.24,22.27,74514.0,22.27,22.28,22.24,22.27,74514.0
2015-06-15 15:10:00,22.27,22.3,22.26,22.27,114510.0,22.27,22.3,22.26,22.27,114510.0
2015-06-15 15:20:00,22.26,22.28,22.25,22.27,97008.0,22.26,22.28,22.25,22.27,97008.0
2015-06-15 15:30:00,22.27,22.29,22.27,22.28,116778.0,22.27,22.29,22.27,22.28,116778.0
2015-06-15 15:40:00,22.29,22.32,22.28,22.28,125958.0,22.29,22.32,22.28,22.28,125958.0
2015-06-15 15:50:00,22.28,22.29,22.25,22.27,228066.0,22.28,22.29,22.25,22.27,228066.0
2015-06-16 09:30:00,22.24,22.44,22.19,22.44,242166.0,22.24,22.44,22.19,22.44,242166.0
2015-06-16 09:40:00,22.39,22.44,22.31,22.41,154578.0,22.39,22.44,22.31,22.41,154578.0
2015-06-16 09:50:00,22.42,22.44,22.31,22.42,68100.0,22.42,22.44,22.31,22.42,68100.0
2015-06-16 10:00:00,22.42,22.42,22.36,22.39,353166.0,22.42,22.42,22.36,22.39,353166.0
2015-06-16 10:10:00,22.39,22.39,22.3,22.32,269592.0,22.39,22.39,22.3,22.32,269592.0
2015-06-16 10:20:00,22.32,22.33,22.28,22.31,154836.0,22.32,22.33,22.28,22.31,154836.0
2015-06-16 10:30:00,22.31,22.37,22.3,22.34,66720.0,22.31,22.37,22.3,22.34,66720.0
2015-06-16 10:40:00,22.36,22.4,22.35,22.38,64200.0,22.36,22.4,22.35,22.38,64200.0
2015-06-16 10:50:00,22.38,22.46,22.38,22.41,96246.0,22.38,22.46,22.38,22.41,96246.0
2015-06-16 11:00:00,22.42,22.49,22.42,22.49,218310.0,22.42,22.49,22.42,22.49,218310.0
2015-06-16 11:10:00,22.49,22.55,22.49,22.53,171540.0,22.49,22.55,22.49,22.53,171540.0
2015-06-16 11:20:00,22.54,22.59,22.53,22.58,413790.0,22.54,22.59,22.53,22.58,413790.0
2015-06-16 11:30:00,22.58,22.61,22.56,22.57,662934.0,22.58,22.61,22.56,22.57,662934.0
2015-06-16 11:40:00,22.57,22.65,22.57,22.62,213060.0,22.57,22.65,22.57,22.62,213060.0
2015-06-16 11:50:00,22.62,22.7,22.62,22.67,235290.0,22.62,22.7,22.62,22.67,235290.0
2015-06-16 12:00:00,22.67,22.74,22.64,22.7,289128.0,22.67,22.74,22.64,22.7,289128.0
2015-06-16 12:10:00,22.7,22.75,22.65,22.72,312486.0,22.7,22.75,22.65,22.72,312486.0
2015-06-16 12:20:00,22.72,22.82,22.71,22.75,112254.0,22.72,22.82,22.71,22.75,112254.0
2015-06-16 12:30:00,22.72,22.82,22.71,22.78,396828.0,22.72,22.82,22.71,22.78,396828.0
2015-06-16 12:40:00,22.78,22.85,22.72,22.79,339066.0,22.78,22.85,22.72,22.79,339066.0
2015-06-16 12:50:00,22.81,22.81,22.74,22.74,40140.0,22.81,22.81,22.74,22.74,40140.0
2015-06-16 13:00:00,22.75,22.76,22.7,22.71,93582.0,22.75,22.76,22.7,22.71,93582.0
2015-06-16 13:10:00,22.71,22.75,22.69,22.72,32826.0,22.71,22.75,22.69,22.72,32826.0
2015-06-16 13:20:00,22.72,22.86,22.72,22.86,458694.0,22.72,22.86,22.72,22.86,458694.0
2015-06-16 13:30:00,22.86,22.94,22.81,22.85,242550.0,22.86,22.94,22.81,22.85,242550.0
2015-06-16 13:40:00,22.86,22.96,22.82,22.87,141960.0,22.86,22.96,22.82,22.87,141960.0
2015-06-16 13:50:00,22.85,22.85,22.75,22.75,160680.0,22.85,22.85,22.75,22.75,160680.0
2015-06-16 14:00:00,22.75,22.82,22.73,22.82,126630.0,22.75,22.82,22.73,22.82,126630.0
2015-06-16 14:10:00,22.82,22.86,22.82,22.84,70878.0,22.82,22.86,22.82,22.84,70878.0
2015-06-16 14:20:00,22.83,22.87,22.82,22.82,87756.0,22.83,22.87,22.82,22.82,87756.0
2015-06-16 14:30:00,22.82,22.85,22.82,22.83,95736.0,22.82,22.85,22.82,22.83,95736.0
2015-06-16 14:40:00,22.82,22.92,22.82,22.87,170856.0,22.82,22.92,22.82,22.87,170856.0
2015-06-16 14:50:00,22.87,23.04,22.85,23.02,700422.0,22.87,23.04,22.85,23.02,700422.0
2015-06-16 15:00:00,23.01,23.02,22.92,22.93,159120.0,23.01,23.02,22.92,22.93,159120.0
2015-06-16 15:10:00,22.93,22.96,22.93,22.96,325050.0,22.93,22.96,22.93,22.96,325050.0
2015-06-16 15:20:00,22.95,23.01,22.94,23.01,307824.0,22.95,23.01,22.94,23.01,307824.0
2015-06-16 15:30:00,23.0,23.05,22.98,22.98,298608.0,23.0,23.05,22.98,22.98,298608.0
2015-06-16 15:40:00,22.99,23.0,22.93,22.97,325440.0,22.99,23.0,22.93,22.97,325440.0
2015-06-16 15:50:00,22.97,23.0,22.92,22.99,962910.0,22.97,23.0,22.92,22.99,962910.0
2015-06-17 09:30:00,23.0,23.09,22.93,22.99,111624.0,23.0,23.09,22.93,22.99,111624.0
2015-06-17 09:40:00,22.97,22.97,22.8,22.8,212712.0,22.97,22.97,22.8,22.8,212712.0
2015-06-17 09:50:00,22.8,22.82,22.75,22.77,138498.0,22.8,22.82,22.75,22.77,138498.0
2015-06-17 10:00:00,22.77,22.86,22.76,22.86,85200.0,22.77,22.86,22.76,22.86,85200.0
2015-06-17 10:10:00,22.84,22.86,22.79,22.8,88650.0,22.84,22.86,22.79,22.8,88650.0
2015-06-17 10:20:00,22.8,22.81,22.73,22.8,110478.0,22.8,22.81,22.73,22.8,110478.0
2015-06-17 10:30:00,22.79,22.81,22.74,22.78,84534.0,22.79,22.81,22.74,22.78,84534.0
2015-06-17 10:40:00,22.79,22.83,22.76,22.82,78018.0,22.79,22.83,22.76,22.82,78018.0
2015-06-17 10:50:00,22.84,22.85,22.77,22.79,72810.0,22.84,22.85,22.77,22.79,72810.0
2015-06-17 11:00:00,22.8,22.83,22.77,22.81,53142.0,22.8,22.83,22.77,22.81,53142.0
2015-06-17 11:10:00,22.81,22.84,22.76,22.76,69630.0,22.81,22.84,22.76,22.76,69630.0
2015-06-17 11:20:00,22.76,22.77,22.72,22.74,86868.0,22.76,22.77,22.72,22.74,86868.0
2015-06-17 11:30:00,22.75,22.77,22.75,22.76,97704.0,22.75,22.77,22.75,22.76,97704.0
2015-06-17 11:40:00,22.75,22.77,22.74,22.75,75606.0,22.75,22.77,22.74,22.75,75606.0
2015-06-17 11:50:00,22.76,22.76,22.75,22.75,71796.0,22.76,22.76,22.75,22.75,71796.0
2015-06-17 12:00:00,22.76,22.76,22.73,22.74,136926.0,22.76,22.76,22.73,22.74,136926.0
2015-06-17 12:10:00,22.74,22.74,22.67,22.71,206358.0,22.74,22.74,22.67,22.71,206358.0
2015-06-17 12:20:00,22.71,22.75,22.7,22.72,196728.0,22.71,22.75,22.7,22.72,196728.0
2015-06-17 12:30:00,22.72,22.75,22.71,22.72,71808.0,22.72,22.75,22.71,22.72,71808.0
2015-06-17 12:40:00,22.73,22.76,22.71,22.72,106800.0,22.73,22.76,22.71,22.72,106800.0
2015-06-17 12:50:00,22.72,22.74,22.71,22.74,82662.0,22.72,22.74,22.71,22.74,82662.0
2015-06-17 13:00:00,22.73,22.75,22.72,22.72,61146.0,22.73,22.75,22.72,22.72,61146.0
2015-06-17 13:10:00,22.73,22.76,22.72,22.74,36000.0,22.73,22.76,22.72,22.74,36000.0
2015-06-17 13:20:00,22.75,22.77,22.74,22.75,38124.0,22.75,22.77,22.74,22.75,38124.0
2015-06-17 13:30:00,22.74,22.74,22.71,22.74,36750.0,22.74,22.74,22.71,22.74,36750.0
2015-06-17 13:40:00,22.73,22.76,22.72,22.75,98214.0,22.73,22.76,22.72,22.75,98214.0
2015-06-17 13:50:00,22.75,22.81,22.75,22.81,31254.0,22.75,22.81,22.75,22.81,31254.0
2015-06-17 14:00:00,22.8,22.89,22.71,22.86,114828.0,22.8,22.89,22.71,22.86,114828.0
2015-06-17 14:10:00,22.87,22.9,22.83,22.84,66852.0,22.87,22.9,22.83,22.84,66852.0
2015-06-17 14:20:00,22.82,22.83,22.77,22.79,63192.0,22.82,22.83,22.77,22.79,63192.0
2015-06-17 14:30:00,22.79,22.88,22.78,22.87,77118.0,22.79,22.88,22.78,22.87,77118.0
2015-06-17 14:40:00,22.89,22.93,22.87,22.92,65400.0,22.89,22.93,22.87,22.92,65400.0
2015-06-17 14:50:00,22.91,22.93,22.87,22.9,102696.0,22.91,22.93,22.87,22.9,102696.0
2015-06-17 15:00:00,22.92,22.93,22.89,22.89,144600.0,22.92,22.93,22.89,22.89,144600.0
2015-06-17 15:10:00,22.89,22.96,22.88,22.95,166812.0,22.89,22.96,22.88,22.95,166812.0
2015-06-17 15:20:00,22.95,24.01,22.94,23.74,3300936.0,22.95,24.01,22.94,23.74,3300936.0
2015-06-17 15:30:00,23.72,24.07,23.5,23.59,3691410.0,23.72,24.07,23.5,23.59,3691410.0
2015-06-17 15:40:00,23.6,23.77,23.44,23.47,1428888.0,23.6,23.77,23.44,23.47,1428888.0
2015-06-17 15:50:00,23.47,23.69,23.42,23.6,2312892.0,23.47,23.69,23.42,23.6,2312892.0
2015-06-18 09:30:00,23.61,23.91,23.51,23.84,415872.0,23.61,23.91,23.51,23.84,415872.0
2015-06-18 09:40:00,23.83,24.16,23.82,24.14,503868.0,23.83,24.16,23.82,24.14,503868.0
2015-06-18 09:50:00,24.14,24.15,23.92,24.0,304272.0,24.14,24.15,23.92,24.0,304272.0
2015-06-18 10:00:00,24.0,24.1,23.94,24.08,160062.0,24.0,24.1,23.94,24.08,160062.0
2015-06-18 10:10:00,24.08,24.09,23.99,24.02,677244.0,24.08,24.09,23.99,24.02,677244.0
2015-06-18 10:20:00,24.03,24.1,23.99,24.1,173850.0,24.03,24.1,23.99,24.1,173850.0
2015-06-18 10:30:00,24.1,24.13,23.93,23.96,167376.0,24.1,24.13,23.93,23.96,167376.0
2015-06-18 10:40:00,23.95,23.97,23.91,23.96,129264.0,23.95,23.97,23.91,23.96,129264.0
2015-06-18 10:50:00,23.96,23.97,23.86,23.92,139332.0,23.96,23.97,23.86,23.92,139332.0
2015-06-18 11:00:00,23.92,24.0,23.89,24.0,169638.0,23.92,24.0,23.89,24.0,169638.0
2015-06-18 11:10:00,23.99,24.02,23.97,24.01,153372.0,23.99,24.02,23.97,24.01,153372.0
2015-06-18 11:20:00,24.0,24.06,23.99,24.06,231192.0,24.0,24.06,23.99,24.06,231192.0
2015-06-18 11:30:00,24.06,24.11,24.05,24.09,150732.0,24.06,24.11,24.05,24.09,150732.0
2015-06-18 11:40:00,24.09,24.15,24.07,24.08,119700.0,24.09,24.15,24.07,24.08,119700.0
2015-06-18 11:50:00,24.08,24.08,24.03,24.05,69498.0,24.08,24.08,24.03,24.05,69498.0
2015-06-18 12:00:00,24.05,24.1,24.04,24.07,94266.0,24.05,24.1,24.04,24.07,94266.0
2015-06-18 12:10:00,24.06,24.16,24.06,24.16,154908.0,24.06,24.16,24.06,24.16,154908.0
2015-06-18 12:20:00,24.16,24.25,24.16,24.24,265854.0,24.16,24.25,24.16,24.24,265854.0
2015-06-18 12:30:00,24.24,24.3,24.24,24.29,233112.0,24.24,24.3,24.24,24.29,233112.0
2015-06-18 12:40:00,24.29,24.33,24.28,24.33,260772.0,24.29,24.33,24.28,24.33,260772.0
2015-06-18 12:50:00,24.33,24.46,24.29,24.43,349608.0,24.33,24.46,24.29,24.43,349608.0
2015-06-18 13:00:00,24.43,24.44,24.37,24.41,248670.0,24.43,24.44,24.37,24.41,248670.0
2015-06-18 13:10:00,24.4,24.41,24.38,24.39,127908.0,24.4,24.41,24.38,24.39,127908.0
2015-06-18 13:20:00,24.38,24.41,24.32,24.4,239538.0,24.38,24.41,24.32,24.4,239538.0
2015-06-18 13:30:00,24.4,24.48,24.39,24.46,1044258.0,24.4,24.48,24.39,24.46,1044258.0
2015-06-18 13:40:00,24.45,24.46,24.39,24.41,649986.0,24.45,24.46,24.39,24.41,649986.0
2015-06-18 13:50:00,24.42,24.48,24.42,24.46,793170.0,24.42,24.48,24.42,24.46,793170.0
2015-06-18 14:00:00,24.45,24.45,24.3,24.31,177612.0,24.45,24.45,24.3,24.31,177612.0
2015-06-18 14:10:00,24.32,24.32,24.22,24.22,158910.0,24.32,24.32,24.22,24.22,158910.0
2015-06-18 14:20:00,24.22,24.3,24.21,24.27,188580.0,24.22,24.3,24.21,24.27,188580.0
2015-06-18 14:30:00,24.28,24.31,24.2,24.22,208452.0,24.28,24.31,24.2,24.22,208452.0
2015-06-18 14:40:00,24.22,24.34,24.22,24.34,259788.0,24.22,24.34,24.22,24.34,259788.0
2015-06-18 14:50:00,24.35,24.36,24.32,24.32,271554.0,24.35,24.36,24.32,24.32,271554.0
2015-06-18 15:00:00,24.32,24.32,24.25,24.25,129528.0,24.32,24.32,24.25,24.25,129528.0
2015-06-18 15:10:00,24.25,24.28,24.23,24.25,291000.0,24.25,24.28,24.23,24.25,291000.0
2015-06-18 15:20:00,24.25,24.28,24.25,24.27,251304.0,24.25,24.28,24.25,24.27,251304.0
2015-06-18 15:30:00,24.28,24.31,24.25,24.26,242964.0,24.28,24.31,24.25,24.26,242964.0
2015-06-18 15:40:00,24.26,24.27,24.24,24.25,415290.0,24.26,24.27,24.24,24.25,415290.0
2015-06-18 15:50:00,24.25,24.26,24.16,24.18,874452.0,24.25,24.26,24.16,24.18,874452.0
2015-06-19 09:30:00,24.21,24.31,24.2,24.23,744984.0,24.21,24.31,24.2,24.23,744984.0
2015-06-19 09:40:00,24.22,24.25,24.11,24.12,180930.0,24.22,24.25,24.11,24.12,180930.0
2015-06-19 09:50:00,24.13,24.19,24.06,24.19,213318.0,24.13,24.19,24.06,24.19,213318.0
2015-06-19 10:00:00,24.16,24.23,24.12,24.17,126558.0,24.16,24.23,24.12,24.17,126558.0
2015-06-19 10:10:00,24.17,24.18,24.11,24.16,185520.0,24.17,24.18,24.11,24.16,185520.0
2015-06-19 10:20:00,24.15,24.24,24.15,24.17,78348.0,24.15,24.24,24.15,24.17,78348.0
2015-06-19 10:30:00,24.17,24.17,24.1,24.11,94842.0,24.17,24.17,24.1,24.11,94842.0
2015-06-19 10:40:00,24.11,24.2,24.1,24.19,115752.0,24.11,24.2,24.1,24.19,115752.0
2015-06-19 10:50:00,24.19,24.22,24.19,24.19,62802.0,24.19,24.22,24.19,24.19,62802.0
2015-06-19 11:00:00,24.2,24.27,24.2,24.27,50982.0,24.2,24.27,24.2,24.27,50982.0
2015-06-19 11:10:00,24.27,24.29,24.19,24.19,68430.0,24.27,24.29,24.19,24.19,68430.0
2015-06-19 11:20:00,24.2,24.27,24.2,24.27,47466.0,24.2,24.27,24.2,24.27,47466.0
2015-06-19 11:30:00,24.27,24.32,24.26,24.32,78018.0,24.27,24.32,24.26,24.32,78018.0
2015-06-19 11:40:00,24.32,24.34,24.3,24.33,93216.0,24.32,24.34,24.3,24.33,93216.0
2015-06-19 11:50:00,24.32,24.33,24.3,24.31,56220.0,24.32,24.33,24.3,24.31,56220.0
2015-06-19 12:00:00,24.32,24.32,24.28,24.3,64800.0,24.32,24.32,24.28,24.3,64800.0
2015-06-19 12:10:00,24.3,24.3,24.27,24.27,73818.0,24.3,24.3,24.27,24.27,73818.0
2015-06-19 12:20:00,24.27,24.32,24.25,24.32,86682.0,24.27,24.32,24.25,24.32,86682.0
2015-06-19 12:30:00,24.32,24.35,24.3,24.35,110526.0,24.32,24.35,24.3,24.35,110526.0
2015-06-19 12:40:00,24.34,24.36,24.33,24.36,82578.0,24.34,24.36,24.33,24.36,82578.0
2015-06-19 12:50:00,24.36,24.36,24.31,24.32,58788.0,24.36,24.36,24.31,24.32,58788.0
2015-06-19 13:00:00,24.32,24.33,24.3,24.32,80520.0,24.32,24.33,24.3,24.32,80520.0
2015-06-19 13:10:00,24.32,24.35,24.32,24.34,69132.0,24.32,24.35,24.32,24.34,69132.0
2015-06-19 13:20:00,24.35,24.4,24.33,24.4,92280.0,24.35,24.4,24.33,24.4,92280.0
2015-06-19 13:30:00,24.39,24.42,24.38,24.41,96606.0,24.39,24.42,24.38,24.41,96606.0
2015-06-19 13:40:00,24.41,24.42,24.37,24.39,117654.0,24.41,24.42,24.37,24.39,117654.0
2015-06-19 13:50:00,24.38,24.38,24.35,24.36,132846.0,24.38,24.38,24.35,24.36,132846.0
2015-06-19 14:00:00,24.36,24.39,24.34,24.35,229446.0,24.36,24.39,24.34,24.35,229446.0
2015-06-19 14:10:00,24.35,24.38,24.34,24.36,92310.0,24.35,24.38,24.34,24.36,92310.0
2015-06-19 14:20:00,24.37,24.38,24.36,24.38,85890.0,24.37,24.38,24.36,24.38,85890.0
2015-06-19 14:30:00,24.38,24.4,24.37,24.4,98472.0,24.38,24.4,24.37,24.4,98472.0
2015-06-19 14:40:00,24.4,24.42,24.4,24.41,78618.0,24.4,24.42,24.4,24.41,78618.0
2015-06-19 14:50:00,24.41,24.42,24.39,24.41,106656.0,24.41,24.42,24.39,24.41,106656.0
2015-06-19 15:00:00,24.41,24.41,24.36,24.38,116970.0,24.41,24.41,24.36,24.38,116970.0
2015-06-19 15:10:00,24.39,24.41,24.36,24.37,160218.0,24.39,24.41,24.36,24.37,160218.0
2015-06-19 15:20:00,24.36,24.42,24.36,24.39,196938.0,24.36,24.42,24.36,24.39,196938.0
2015-06-19 15:30:00,24.39,24.42,24.37,24.41,110676.0,24.39,24.42,24.37,24.41,110676.0
2015-06-19 15:40:00,24.41,24.43,24.37,24.4,366390.0,24.41,24.43,24.37,24.4,366390.0
2015-06-19 15:50:00,24.4,24.41,24.36,24.36,723648.0,24.4,24.41,24.36,24.36,723648.0
2015-06-22 09:30:00,24.53,24.55,24.34,24.35,500058.0,24.53,24.55,24.34,24.35,500058.0
2015-06-22 09:40:00,24.35,24.38,24.31,24.32,279474.0,24.35,24.38,24.31,24.32,279474.0
2015-06-22 09:50:00,24.35,24.35,24.28,24.29,139320.0,24.35,24.35,24.28,24.29,139320.0
2015-06-22 10:00:00,24.29,24.33,24.23,24.33,286398.0,24.29,24.33,24.23,24.33,286398.0
2015-06-22 10:10:00,24.32,24.33,24.28,24.29,235008.0,24.32,24.33,24.28,24.29,235008.0
2015-06-22 10:20:00,24.29,24.3,24.24,24.25,127260.0,24.29,24.3,24.24,24.25,127260.0
2015-06-22 10:30:00,24.24,24.31,24.24,24.31,169902.0,24.24,24.31,24.24,24.31,169902.0
2015-06-22 10:40:00,24.32,24.32,24.23,24.23,214182.0,24.32,24.32,24.23,24.23,214182.0
2015-06-22 10:50:00,24.22,24.22,24.17,24.18,118122.0,24.22,24.22,24.17,24.18,118122.0
2015-06-22 11:00:00,24.17,24.25,24.17,24.24,409698.0,24.17,24.25,24.17,24.24,409698.0
2015-06-22 11:10:00,24.23,24.29,24.21,24.27,438948.0,24.23,24.29,24.21,24.27,438948.0
2015-06-22 11:20:00,24.27,24.27,24.2,24.21,83748.0,24.27,24.27,24.2,24.21,83748.0
2015-06-22 11:30:00,24.21,24.23,24.17,24.19,137694.0,24.21,24.23,24.17,24.19,137694.0
2015-06-22 11:40:00,24.18,24.19,24.11,24.13,227394.0,24.18,24.19,24.11,24.13,227394.0
2015-06-22 11:50:00,24.12,24.13,24.08,24.13,292974.0,24.12,24.13,24.08,24.13,292974.0
2015-06-22 12:00:00,24.13,24.13,24.08,24.08,139680.0,24.13,24.13,24.08,24.08,139680.0
2015-06-22 12:10:00,24.08,24.08,24.04,24.05,240840.0,24.08,24.08,24.04,24.05,240840.0
2015-06-22 12:20:00,24.05,24.06,24.01,24.02,72408.0,24.05,24.06,24.01,24.02,72408.0
2015-06-22 12:30:00,24.02,24.05,24.0,24.0,131286.0,24.02,24.05,24.0,24.0,131286.0
2015-06-22 12:40:00,24.02,24.02,23.99,23.99,78384.0,24.02,24.02,23.99,23.99,78384.0
2015-06-22 12:50:00,24.0,24.02,23.99,24.02,184536.0,24.0,24.02,23.99,24.02,184536.0
2015-06-22 13:00:00,24.02,24.11,24.02,24.07,122922.0,24.02,24.11,24.02,24.07,122922.0
2015-06-22 13:10:00,24.07,24.08,24.02,24.04,63720.0,24.07,24.08,24.02,24.04,63720.0
2015-06-22 13:20:00,24.03,24.06,24.0,24.01,180774.0,24.03,24.06,24.0,24.01,180774.0
2015-06-22 13:30:00,24.0,24.02,23.98,24.0,78636.0,24.0,24.02,23.98,24.0,78636.0
2015-06-22 13:40:00,24.02,24.06,24.02,24.04,73998.0,24.02,24.06,24.02,24.04,73998.0
2015-06-22 13:50:00,24.03,24.03,23.97,23.98,121488.0,24.03,24.03,23.97,23.98,121488.0
2015-06-22 14:00:00,23.99,24.02,23.98,24.01,103836.0,23.99,24.02,23.98,24.01,103836.0
2015-06-22 14:10:00,24.01,24.05,23.99,24.04,162816.0,24.01,24.05,23.99,24.04,162816.0
2015-06-22 14:20:00,24.05,24.08,24.05,24.05,114450.0,24.05,24.08,24.05,24.05,114450.0
2015-06-22 14:30:00,24.05,24.05,24.0,24.03,137622.0,24.05,24.05,24.0,24.03,137622.0
2015-06-22 14:40:00,24.03,24.04,24.0,24.01,62412.0,24.03,24.04,24.0,24.01,62412.0
2015-06-22 14:50:00,24.01,24.08,24.0,24.06,108060.0,24.01,24.08,24.0,24.06,108060.0
2015-06-22 15:00:00,24.06,24.09,24.04,24.08,69114.0,24.06,24.09,24.04,24.08,69114.0
2015-06-22 15:10:00,24.08,24.08,24.05,24.06,76218.0,24.08,24.08,24.05,24.06,76218.0
2015-06-22 15:20:00,24.06,24.07,24.02,24.04,195690.0,24.06,24.07,24.02,24.04,195690.0
2015-06-22 15:30:00,24.04,24.07,24.02,24.05,194958.0,24.04,24.07,24.02,24.05,194958.0
2015-06-22 15:40:00,24.05,24.06,24.04,24.04,233730.0,24.05,24.06,24.04,24.04,233730.0
2015-06-22 15:50:00,24.05,24.06,24.02,24.05,507990.0,24.05,24.06,24.02,24.05,507990.0
2015-06-23 09:30:00,24.19,24.31,24.01,24.08,421308.0,24.19,24.31,24.01,24.08,421308.0
2015-06-23 09:40:00,24.08,24.17,24.03,24.15,95070.0,24.08,24.17,24.03,24.15,95070.0
2015-06-23 09:50:00,24.17,24.18,24.08,24.17,151656.0,24.17,24.18,24.08,24.17,151656.0
2015-06-23 10:00:00,24.17,24.34,24.16,24.34,153210.0,24.17,24.34,24.16,24.34,153210.0
2015-06-23 10:10:00,24.34,24.37,24.23,24.23,218202.0,24.34,24.37,24.23,24.23,218202.0
2015-06-23 10:20:00,24.2,24.25,24.19,24.22,112512.0,24.2,24.25,24.19,24.22,112512.0
2015-06-23 10:30:00,24.22,24.3,24.22,24.28,138108.0,24.22,24.3,24.22,24.28,138108.0
2015-06-23 10:40:00,24.28,24.44,24.28,24.44,320118.0,24.28,24.44,24.28,24.44,320118.0
2015-06-23 10:50:00,24.41,24.54,24.4,24.49,252222.0,24.41,24.54,24.4,24.49,252222.0
2015-06-23 11:00:00,24.48,24.5,24.42,24.42,176292.0,24.48,24.5,24.42,24.42,176292.0
2015-06-23 11:10:00,24.41,24.41,24.24,24.26,124176.0,24.41,24.41,24.24,24.26,124176.0
2015-06-23 11:20:00,24.25,24.25,24.17,24.18,64422.0,24.25,24.25,24.17,24.18,64422.0
2015-06-23 11:30:00,24.18,24.24,24.16,24.17,80304.0,24.18,24.24,24.16,24.17,80304.0
2015-06-23 11:40:00,24.17,24.18,24.13,24.15,35124.0,24.17,24.18,24.13,24.15,35124.0
2015-06-23 11:50:00,24.14,24.21,24.14,24.21,47274.0,24.14,24.21,24.14,24.21,47274.0
2015-06-23 12:00:00,24.19,24.19,24.14,24.14,33840.0,24.19,24.19,24.14,24.14,33840.0
2015-06-23 12:10:00,24.13,24.13,24.06,24.06,64206.0,24.13,24.13,24.06,24.06,64206.0
2015-06-23 12:20:00,24.07,24.07,23.99,24.02,92346.0,24.07,24.07,23.99,24.02,92346.0
2015-06-23 12:30:00,24.02,24.1,24.0,24.08,203328.0,24.02,24.1,24.0,24.08,203328.0
2015-06-23 12:40:00,24.08,24.1,24.06,24.09,82422.0,24.08,24.1,24.06,24.09,82422.0
2015-06-23 12:50:00,24.09,24.09,24.05,24.05,28302.0,24.09,24.09,24.05,24.05,28302.0
2015-06-23 13:00:00,24.06,24.06,24.0,24.03,36600.0,24.06,24.06,24.0,24.03,36600.0
2015-06-23 13:10:00,24.03,24.05,24.01,24.05,27192.0,24.03,24.05,24.01,24.05,27192.0
2015-06-23 13:20:00,24.04,24.04,24.0,24.01,37830.0,24.04,24.04,24.0,24.01,37830.0
2015-06-23 13:30:00,24.01,24.04,23.98,24.03,66276.0,24.01,24.04,23.98,24.03,66276.0
2015-06-23 13:40:00,24.05,24.07,24.03,24.04,70896.0,24.05,24.07,24.03,24.04,70896.0
2015-06-23 13:50:00,24.04,24.04,23.99,24.04,62580.0,24.04,24.04,23.99,24.04,62580.0
2015-06-23 14:00:00,24.05,24.07,24.04,24.06,61902.0,24.05,24.07,24.04,24.06,61902.0
2015-06-23 14:10:00,24.06,24.1,24.05,24.1,61146.0,24.06,24.1,24.05,24.1,61146.0
2015-06-23 14:20:00,24.11,24.12,24.08,24.08,34290.0,24.11,24.12,24.08,24.08,34290.0
2015-06-23 14:30:00,24.08,24.08,24.05,24.08,50742.0,24.08,24.08,24.05,24.08,50742.0
2015-06-23 14:40:00,24.11,24.12,24.08,24.09,38502.0,24.11,24.12,24.08,24.09,38502.0
2015-06-23 14:50:00,24.08,24.14,24.04,24.13,129360.0,24.08,24.14,24.04,24.13,129360.0
2015-06-23 15:00:00,24.13,24.13,24.07,24.08,51612.0,24.13,24.13,24.07,24.08,51612.0
2015-06-23 15:10:00,24.09,24.1,24.07,24.07,64338.0,24.09,24.1,24.07,24.07,64338.0
2015-06-23 15:20:00,24.07,24.1,24.07,24.09,59694.0,24.07,24.1,24.07,24.09,59694.0
2015-06-23 15:30:00,24.09,24.11,24.08,24.11,88236.0,24.09,24.11,24.08,24.11,88236.0
2015-06-23 15:40:00,24.11,24.12,24.1,24.11,131118.0,24.11,24.12,24.1,24.11,131118.0
2015-06-23 15:50:00,24.12,24.13,24.09,24.11,227088.0,24.12,24.13,24.09,24.11,227088.0
2015-06-24 09:30:00,24.01,24.1,23.92,23.94,134106.0,24.01,24.1,23.92,23.94,134106.0
2015-06-24 09:40:00,23.96,24.03,23.95,24.03,117930.0,23.96,24.03,23.95,24.03,117930.0
2015-06-24 09:50:00,24.03,24.07,23.93,23.98,54282.0,24.03,24.07,23.93,23.98,54282.0
2015-06-24 10:00:00,23.94,23.98,23.93,23.94,39876.0,23.94,23.98,23.93,23.94,39876.0
2015-06-24 10:10:00,23.95,24.06,23.93,24.06,65310.0,23.95,24.06,23.93,24.06,65310.0
2015-06-24 10:20:00,24.07,24.16,24.04,24.13,88590.0,24.07,24.16,24.04,24.13,88590.0
2015-06-24 10:30:00,24.13,24.17,24.08,24.09,155964.0,24.13,24.17,24.08,24.09,155964.0
2015-06-24 10:40:00,24.09,24.15,24.08,24.13,267462.0,24.09,24.15,24.08,24.13,267462.0
2015-06-24 10:50:00,24.13,24.19,24.05,24.05,104592.0,24.13,24.19,24.05,24.05,104592.0
2015-06-24 11:00:00,24.05,24.06,23.98,24.06,86700.0,24.05,24.06,23.98,24.06,86700.0
2015-06-24 11:10:00,24.06,24.11,24.05,24.09,211230.0,24.06,24.11,24.05,24.09,211230.0
2015-06-24 11:20:00,24.09,24.17,24.08,24.11,308880.0,24.09,24.17,24.08,24.11,308880.0
2015-06-24 11:30:00,24.09,24.12,24.04,24.04,101028.0,24.09,24.12,24.04,24.04,101028.0
2015-06-24 11:40:00,24.04,24.09,24.01,24.03,92238.0,24.04,24.09,24.01,24.03,92238.0
2015-06-24 11:50:00,24.04,24.06,24.02,24.05,164298.0,24.04,24.06,24.02,24.05,164298.0
2015-06-24 12:00:00,24.04,24.04,23.94,23.97,39354.0,24.04,24.04,23.94,23.97,39354.0
2015-06-24 12:10:00,23.95,24.03,23.94,23.96,192726.0,23.95,24.03,23.94,23.96,192726.0
2015-06-24 12:20:00,23.96,23.97,23.85,23.88,165720.0,23.96,23.97,23.85,23.88,165720.0
2015-06-24 12:30:00,23.86,23.98,23.86,23.98,128580.0,23.86,23.98,23.86,23.98,128580.0
2015-06-24 12:40:00,24.0,24.03,23.96,23.97,91404.0,24.0,24.03,23.96,23.97,91404.0
2015-06-24 12:50:00,23.97,23.99,23.91,23.91,71904.0,23.97,23.99,23.91,23.91,71904.0
2015-06-24 13:00:00,23.92,23.92,23.86,23.88,48486.0,23.92,23.92,23.86,23.88,48486.0
2015-06-24 13:10:00,23.89,23.9,23.86,23.9,42678.0,23.89,23.9,23.86,23.9,42678.0
2015-06-24 13:20:00,23.89,23.93,23.85,23.87,59034.0,23.89,23.93,23.85,23.87,59034.0
2015-06-24 13:30:00,23.87,23.89,23.84,23.87,58056.0,23.87,23.89,23.84,23.87,58056.0
2015-06-24 13:40:00,23.88,23.92,23.87,23.92,29652.0,23.88,23.92,23.87,23.92,29652.0
2015-06-24 13:50:00,23.9,23.95,23.9,23.93,41208.0,23.9,23.95,23.9,23.93,41208.0
2015-06-24 14:00:00,23.93,23.94,23.88,23.91,54168.0,23.93,23.94,23.88,23.91,54168.0
2015-06-24 14:10:00,23.92,23.92,23.82,23.82,95382.0,23.92,23.92,23.82,23.82,95382.0
2015-06-24 14:20:00,23.82,23.86,23.82,23.84,56424.0,23.82,23.86,23.82,23.84,56424.0
2015-06-24 14:30:00,23.85,23.92,23.85,23.92,54618.0,23.85,23.92,23.85,23.92,54618.0
2015-06-24 14:40:00,23.93,23.93,23.89,23.9,73560.0,23.93,23.93,23.89,23.9,73560.0
2015-06-24 14:50:00,23.9,23.95,23.9,23.9,65790.0,23.9,23.95,23.9,23.9,65790.0
2015-06-24 15:00:00,23.89,23.91,23.87,23.88,58020.0,23.89,23.91,23.87,23.88,58020.0
2015-06-24 15:10:00,23.88,23.88,23.81,23.83,135930.0,23.88,23.88,23.81,23.83,135930.0
2015-06-24 15:20:00,23.83,23.92,23.83,23.89,117378.0,23.83,23.92,23.83,23.89,117378.0
2015-06-24 15:30:00,23.9,23.92,23.87,23.87,165414.0,23.9,23.92,23.87,23.87,165414.0
2015-06-24 15:40:00,23.87,23.88,23.84,23.84,181098.0,23.87,23.88,23.84,23.84,181098.0
2015-06-24 15:50:00,23.84,23.84,23.8,23.8,499146.0,23.84,23.84,23.8,23.8,499146.0
2015-06-25 09:30:00,23.94,24.0,23.82,23.97,149370.0,23.94,24.0,23.82,23.97,149370.0
2015-06-25 09:40:00,23.96,23.96,23.85,23.87,76200.0,23.96,23.96,23.85,23.87,76200.0
2015-06-25 09:50:00,23.87,23.95,23.84,23.93,71028.0,23.87,23.95,23.84,23.93,71028.0
2015-06-25 10:00:00,23.95,24.07,23.94,24.04,125658.0,23.95,24.07,23.94,24.04,125658.0
2015-06-25 10:10:00,24.03,24.22,24.03,24.21,140604.0,24.03,24.22,24.03,24.21,140604.0
2015-06-25 10:20:00,24.21,24.31,24.21,24.28,122484.0,24.21,24.31,24.21,24.28,122484.0
2015-06-25 10:30:00,24.28,24.3,24.11,24.15,252348.0,24.28,24.3,24.11,24.15,252348.0
2015-06-25 10:40:00,24.14,24.16,24.09,24.16,196692.0,24.14,24.16,24.09,24.16,196692.0
2015-06-25 10:50:00,24.15,24.2,24.14,24.14,212772.0,24.15,24.2,24.14,24.14,212772.0
2015-06-25 11:00:00,24.15,24.18,24.12,24.17,40992.0,24.15,24.18,24.12,24.17,40992.0
2015-06-25 11:10:00,24.18,24.25,24.17,24.18,192300.0,24.18,24.25,24.17,24.18,192300.0
2015-06-25 11:20:00,24.18,24.21,24.15,24.16,199986.0,24.18,24.21,24.15,24.16,199986.0
2015-06-25 11:30:00,24.16,24.26,24.15,24.2,113976.0,24.16,24.26,24.15,24.2,113976.0
2015-06-25 11:40:00,24.23,24.31,24.2,24.3,184482.0,24.23,24.31,24.2,24.3,184482.0
2015-06-25 11:50:00,24.29,24.3,24.25,24.28,204984.0,24.29,24.3,24.25,24.28,204984.0
2015-06-25 12:00:00,24.29,24.35,24.28,24.31,201732.0,24.29,24.35,24.28,24.31,201732.0
2015-06-25 12:10:00,24.31,24.32,24.18,24.22,152094.0,24.31,24.32,24.18,24.22,152094.0
2015-06-25 12:20:00,24.22,24.22,24.17,24.18,37350.0,24.22,24.22,24.17,24.18,37350.0
2015-06-25 12:30:00,24.17,24.19,24.17,24.17,18012.0,24.17,24.19,24.17,24.17,18012.0
2015-06-25 12:40:00,24.17,24.17,24.09,24.1,41676.0,24.17,24.17,24.09,24.1,41676.0
2015-06-25 12:50:00,24.11,24.18,24.11,24.11,28410.0,24.11,24.18,24.11,24.11,28410.0
2015-06-25 13:00:00,24.12,24.13,24.08,24.13,43200.0,24.12,24.13,24.08,24.13,43200.0
2015-06-25 13:10:00,24.11,24.11,24.08,24.08,16620.0,24.11,24.11,24.08,24.08,16620.0
2015-06-25 13:20:00,24.08,24.1,24.07,24.08,35814.0,24.08,24.1,24.07,24.08,35814.0
2015-06-25 13:30:00,24.07,24.08,24.04,24.08,59076.0,24.07,24.08,24.04,24.08,59076.0
2015-06-25 13:40:00,24.08,24.14,24.07,24.14,90930.0,24.08,24.14,24.07,24.14,90930.0
2015-06-25 13:50:00,24.14,24.16,24.13,24.16,29730.0,24.14,24.16,24.13,24.16,29730.0
2015-06-25 14:00:00,24.15,24.16,24.12,24.14,53292.0,24.15,24.16,24.12,24.14,53292.0
2015-06-25 14:10:00,24.15,24.15,24.09,24.11,65400.0,24.15,24.15,24.09,24.11,65400.0
2015-06-25 14:20:00,24.11,24.13,24.04,24.06,75756.0,24.11,24.13,24.04,24.06,75756.0
2015-06-25 14:30:00,24.06,24.12,24.04,24.11,155184.0,24.06,24.12,24.04,24.11,155184.0
2015-06-25 14:40:00,24.1,24.13,24.07,24.13,55716.0,24.1,24.13,24.07,24.13,55716.0
2015-06-25 14:50:00,24.12,24.12,24.08,24.11,85128.0,24.12,24.12,24.08,24.11,85128.0
2015-06-25 15:00:00,24.11,24.19,24.11,24.16,90468.0,24.11,24.19,24.11,24.16,90468.0
2015-06-25 15:10:00,24.16,24.16,24.11,24.15,107424.0,24.16,24.16,24.11,24.15,107424.0
2015-06-25 15:20:00,24.15,24.16,24.12,24.13,69060.0,24.15,24.16,24.12,24.13,69060.0
2015-06-25 15:30:00,24.13,24.14,24.09,24.09,73464.0,24.13,24.14,24.09,24.09,73464.0
2015-06-25 15:40:00,24.09,24.12,24.06,24.11,199662.0,24.09,24.12,24.06,24.11,199662.0
2015-06-25 15:50:00,24.12,24.14,24.09,24.11,412926.0,24.12,24.14,24.09,24.11,412926.0
2015-06-26 09:30:00,24.22,24.29,24.07,24.16,101724.0,24.22,24.29,24.07,24.16,101724.0
2015-06-26 09:40:00,24.18,24.27,24.14,24.23,68688.0,24.18,24.27,24.14,24.23,68688.0
2015-06-26 09:50:00,24.24,24.3,24.22,24.27,51612.0,24.24,24.3,24.22,24.27,51612.0
2015-06-26 10:00:00,24.26,24.31,24.22,24.24,51150.0,24.26,24.31,24.22,24.24,51150.0
2015-06-26 10:10:00,24.22,24.26,24.16,24.17,66030.0,24.22,24.26,24.16,24.17,66030.0
2015-06-26 10:20:00,24.17,24.25,24.16,24.24,165138.0,24.17,24.25,24.16,24.24,165138.0
2015-06-26 10:30:00,24.25,24.29,24.23,24.27,98400.0,24.25,24.29,24.23,24.27,98400.0
2015-06-26 10:40:00,24.28,24.3,24.23,24.25,166008.0,24.28,24.3,24.23,24.25,166008.0
2015-06-26 10:50:00,24.24,24.25,24.16,24.18,96072.0,24.24,24.25,24.16,24.18,96072.0
2015-06-26 11:00:00,24.19,24.22,24.16,24.22,211254.0,24.19,24.22,24.16,24.22,211254.0
2015-06-26 11:10:00,24.21,24.3,24.19,24.28,97128.0,24.21,24.3,24.19,24.28,97128.0
2015-06-26 11:20:00,24.28,24.32,24.26,24.31,73620.0,24.28,24.32,24.26,24.31,73620.0
2015-06-26 11:30:00,24.32,24.33,24.19,24.19,56400.0,24.32,24.33,24.19,24.19,56400.0
2015-06-26 11:40:00,24.19,24.21,24.18,24.19,78960.0,24.19,24.21,24.18,24.19,78960.0
2015-06-26 11:50:00,24.19,24.19,24.11,24.14,65400.0,24.19,24.19,24.11,24.14,65400.0
2015-06-26 12:00:00,24.14,24.17,24.12,24.17,87456.0,24.14,24.17,24.12,24.17,87456.0
2015-06-26 12:10:00,24.17,24.22,24.15,24.2,50400.0,24.17,24.22,24.15,24.2,50400.0
2015-06-26 12:20:00,24.22,24.25,24.2,24.23,112476.0,24.22,24.25,24.2,24.23,112476.0
2015-06-26 12:30:00,24.22,24.24,24.19,24.23,182532.0,24.22,24.24,24.19,24.23,182532.0
2015-06-26 12:40:00,24.23,24.26,24.22,24.25,81870.0,24.23,24.26,24.22,24.25,81870.0
2015-06-26 12:50:00,24.25,24.26,24.22,24.23,123816.0,24.25,24.26,24.22,24.23,123816.0
2015-06-26 13:00:00,24.24,24.26,24.21,24.22,97476.0,24.24,24.26,24.21,24.22,97476.0
2015-06-26 13:10:00,24.22,24.25,24.22,24.25,74328.0,24.22,24.25,24.22,24.25,74328.0
2015-06-26 13:20:00,24.24,24.27,24.24,24.27,64140.0,24.24,24.27,24.24,24.27,64140.0
2015-06-26 13:30:00,24.27,24.31,24.25,24.3,124260.0,24.27,24.31,24.25,24.3,124260.0
2015-06-26 13:40:00,24.3,24.36,24.3,24.36,215472.0,24.3,24.36,24.3,24.36,215472.0
2015-06-26 13:50:00,24.36,24.42,24.33,24.33,157722.0,24.36,24.42,24.33,24.33,157722.0
2015-06-26 14:00:00,24.33,24.38,24.32,24.38,97746.0,24.33,24.38,24.32,24.38,97746.0
2015-06-26 14:10:00,24.37,24.38,24.33,24.35,49200.0,24.37,24.38,24.33,24.35,49200.0
2015-06-26 14:20:00,24.35,24.36,24.33,24.35,108234.0,24.35,24.36,24.33,24.35,108234.0
2015-06-26 14:30:00,24.35,24.36,24.32,24.34,34800.0,24.35,24.36,24.32,24.34,34800.0
2015-06-26 14:40:00,24.34,24.36,24.32,24.33,78264.0,24.34,24.36,24.32,24.33,78264.0
2015-06-26 14:50:00,24.35,24.35,24.32,24.32,31692.0,24.35,24.35,24.32,24.32,31692.0
2015-06-26 15:00:00,24.32,24.38,24.3,24.38,82110.0,24.32,24.38,24.3,24.38,82110.0
2015-06-26 15:10:00,24.39,24.4,24.37,24.4,60882.0,24.39,24.4,24.37,24.4,60882.0
2015-06-26 15:20:00,24.4,24.44,24.38,24.42,97116.0,24.4,24.44,24.38,24.42,97116.0
2015-06-26 15:30:00,24.41,24.44,24.36,24.36,149940.0,24.41,24.44,24.36,24.36,149940.0
2015-06-26 15:40:00,24.36,24.37,24.3,24.3,328002.0,24.36,24.37,24.3,24.3,328002.0
2015-06-26 15:50:00,24.31,24.35,24.3,24.33,311262.0,24.31,24.35,24.3,24.33,311262.0
2015-06-29 09:30:00,24.08,24.23,24.0,24.17,253806.0,24.08,24.23,24.0,24.17,253806.0
2015-06-29 09:40:00,24.19,24.33,24.18,24.33,134004.0,24.19,24.33,24.18,24.33,134004.0
2015-06-29 09:50:00,24.33,24.34,24.27,24.32,96588.0,24.33,24.34,24.27,24.32,96588.0
2015-06-29 10:00:00,24.32,24.35,24.2,24.2,106506.0,24.32,24.35,24.2,24.2,106506.0
2015-06-29 10:10:00,24.2,24.3,24.19,24.22,78948.0,24.2,24.3,24.19,24.22,78948.0
2015-06-29 10:20:00,24.21,24.23,24.15,24.2,95814.0,24.21,24.23,24.15,24.2,95814.0
2015-06-29 10:30:00,24.19,24.24,24.16,24.21,105738.0,24.19,24.24,24.16,24.21,105738.0
2015-06-29 10:40:00,24.22,24.25,24.19,24.21,57120.0,24.22,24.25,24.19,24.21,57120.0
2015-06-29 10:50:00,24.21,24.22,24.1,24.11,65448.0,24.21,24.22,24.1,24.11,65448.0
2015-06-29 11:00:00,24.1,24.15,24.09,24.14,32052.0,24.1,24.15,24.09,24.14,32052.0
2015-06-29 11:10:00,24.13,24.16,24.08,24.15,98868.0,24.13,24.16,24.08,24.15,98868.0
2015-06-29 11:20:00,24.16,24.21,24.13,24.16,52758.0,24.16,24.21,24.13,24.16,52758.0
2015-06-29 11:30:00,24.16,24.16,24.09,24.11,88170.0,24.16,24.16,24.09,24.11,88170.0
2015-06-29 11:40:00,24.11,24.15,24.09,24.14,71994.0,24.11,24.15,24.09,24.14,71994.0
2015-06-29 11:50:00,24.12,24.21,24.12,24.19,38736.0,24.12,24.21,24.12,24.19,38736.0
2015-06-29 12:00:00,24.18,24.19,24.13,24.18,35424.0,24.18,24.19,24.13,24.18,35424.0
2015-06-29 12:10:00,24.17,24.18,24.09,24.1,30330.0,24.17,24.18,24.09,24.1,30330.0
2015-06-29 12:20:00,24.08,24.15,24.08,24.15,50190.0,24.08,24.15,24.08,24.15,50190.0
2015-06-29 12:30:00,24.16,24.16,24.11,24.12,50052.0,24.16,24.16,24.11,24.12,50052.0
2015-06-29 12:40:00,24.13,24.16,24.13,24.16,46410.0,24.13,24.16,24.13,24.16,46410.0
2015-06-29 12:50:00,24.12,24.12,24.08,24.1,37164.0,24.12,24.12,24.08,24.1,37164.0
2015-06-29 13:00:00,24.1,24.11,24.04,24.06,54258.0,24.1,24.11,24.04,24.06,54258.0
2015-06-29 13:10:00,24.06,24.08,24.04,24.07,37584.0,24.06,24.08,24.04,24.07,37584.0
2015-06-29 13:20:00,24.08,24.13,24.08,24.11,128664.0,24.08,24.13,24.08,24.11,128664.0
2015-06-29 13:30:00,24.11,24.13,24.06,24.08,76374.0,24.11,24.13,24.06,24.08,76374.0
2015-06-29 13:40:00,24.07,24.07,24.03,24.04,32880.0,24.07,24.07,24.03,24.04,32880.0
2015-06-29 13:50:00,24.03,24.06,24.0,24.05,59280.0,24.03,24.06,24.0,24.05,59280.0
2015-06-29 14:00:00,24.03,24.04,24.0,24.01,31578.0,24.03,24.04,24.0,24.01,31578.0
2015-06-29 14:10:00,24.01,24.02,23.96,23.98,39048.0,24.01,24.02,23.96,23.98,39048.0
2015-06-29 14:20:00,23.98,23.99,23.93,23.96,42720.0,23.98,23.99,23.93,23.96,42720.0
2015-06-29 14:30:00,23.96,23.96,23.88,23.93,192732.0,23.96,23.96,23.88,23.93,192732.0
2015-06-29 14:40:00,23.93,23.98,23.9,23.93,134718.0,23.93,23.98,23.9,23.93,134718.0
2015-06-29 14:50:00,23.92,23.95,23.89,23.9,73008.0,23.92,23.95,23.89,23.9,73008.0
2015-06-29 15:00:00,23.89,23.91,23.84,23.86,42462.0,23.89,23.91,23.84,23.86,42462.0
2015-06-29 15:10:00,23.86,23.88,23.83,23.86,72186.0,23.86,23.88,23.83,23.86,72186.0
2015-06-29 15:20:00,23.86,23.91,23.86,23.86,67362.0,23.86,23.91,23.86,23.86,67362.0
2015-06-29 15:30:00,23.85,23.91,23.8,23.8,109530.0,23.85,23.91,23.8,23.8,109530.0
2015-06-29 15:40:00,23.8,23.8,23.69,23.76,206604.0,23.8,23.8,23.69,23.76,206604.0
2015-06-29 15:50:00,23.76,23.8,23.7,23.73,328950.0,23.76,23.8,23.7,23.73,328950.0
2015-06-30 09:30:00,23.95,24.01,23.82,24.0,163752.0,23.95,24.01,23.82,24.0,163752.0
2015-06-30 09:40:00,23.97,23.99,23.8,23.8,63222.0,23.97,23.99,23.8,23.8,63222.0
2015-06-30 09:50:00,23.89,23.93,23.76,23.77,18300.0,23.89,23.93,23.76,23.77,18300.0
2015-06-30 10:00:00,23.82,23.85,23.76,23.78,43350.0,23.82,23.85,23.76,23.78,43350.0
2015-06-30 10:10:00,23.81,23.82,23.75,23.75,24762.0,23.81,23.82,23.75,23.75,24762.0
2015-06-30 10:20:00,23.75,23.79,23.71,23.75,28014.0,23.75,23.79,23.71,23.75,28014.0
2015-06-30 10:30:00,23.76,23.77,23.71,23.74,36666.0,23.76,23.77,23.71,23.74,36666.0
2015-06-30 10:40:00,23.73,23.78,23.71,23.72,28800.0,23.73,23.78,23.71,23.72,28800.0
2015-06-30 10:50:00,23.71,23.75,23.63,23.73,62676.0,23.71,23.75,23.63,23.73,62676.0
2015-06-30 11:00:00,23.74,23.79,23.72,23.75,32904.0,23.74,23.79,23.72,23.75,32904.0
2015-06-30 11:10:00,23.75,23.78,23.74,23.77,23172.0,23.75,23.78,23.74,23.77,23172.0
2015-06-30 11:20:00,23.78,23.78,23.72,23.75,17568.0,23.78,23.78,23.72,23.75,17568.0
2015-06-30 11:30:00,23.72,23.75,23.71,23.71,61866.0,23.72,23.75,23.71,23.71,61866.0
2015-06-30 11:40:00,23.73,23.74,23.69,23.71,79188.0,23.73,23.74,23.69,23.71,79188.0
2015-06-30 11:50:00,23.72,23.75,23.71,23.72,20202.0,23.72,23.75,23.71,23.72,20202.0
2015-06-30 12:00:00,23.71,23.74,23.7,23.73,13800.0,23.71,23.74,23.7,23.73,13800.0
2015-06-30 12:10:00,23.72,23.74,23.72,23.74,21642.0,23.72,23.74,23.72,23.74,21642.0
2015-06-30 12:20:00,23.73,23.73,23.65,23.67,19392.0,23.73,23.73,23.65,23.67,19392.0
2015-06-30 12:30:00,23.67,23.67,23.64,23.67,63690.0,23.67,23.67,23.64,23.67,63690.0
2015-06-30 12:40:00,23.67,23.68,23.61,23.66,95220.0,23.67,23.68,23.61,23.66,95220.0
2015-06-30 12:50:00,23.69,23.69,23.66,23.69,8400.0,23.69,23.69,23.66,23.69,8400.0
2015-06-30 13:00:00,23.7,23.71,23.64,23.64,16200.0,23.7,23.71,23.64,23.64,16200.0
2015-06-30 13:10:00,23.64,23.68,23.64,23.68,84150.0,23.64,23.68,23.64,23.68,84150.0
2015-06-30 13:20:00,23.67,23.72,23.67,23.72,12600.0,23.67,23.72,23.67,23.72,12600.0
2015-06-30 13:30:00,23.71,23.82,23.71,23.82,34200.0,23.71,23.82,23.71,23.82,34200.0
2015-06-30 13:40:00,23.8,23.86,23.79,23.85,35400.0,23.8,23.86,23.79,23.85,35400.0
2015-06-30 13:50:00,23.85,23.88,23.84,23.84,22968.0,23.85,23.88,23.84,23.84,22968.0
2015-06-30 14:00:00,23.84,23.9,23.83,23.9,25080.0,23.84,23.9,23.83,23.9,25080.0
2015-06-30 14:10:00,23.91,23.92,23.86,23.87,32226.0,23.91,23.92,23.86,23.87,32226.0
2015-06-30 14:20:00,23.87,23.89,23.8,23.8,20142.0,23.87,23.89,23.8,23.8,20142.0
2015-06-30 14:30:00,23.8,23.8,23.75,23.78,35928.0,23.8,23.8,23.75,23.78,35928.0
2015-06-30 14:40:00,23.76,23.78,23.74,23.78,34914.0,23.76,23.78,23.74,23.78,34914.0
2015-06-30 14:50:00,23.77,23.79,23.73,23.73,156162.0,23.77,23.79,23.73,23.73,156162.0
2015-06-30 15:00:00,23.75,23.76,23.72,23.74,41250.0,23.75,23.76,23.72,23.74,41250.0
2015-06-30 15:10:00,23.75,23.77,23.72,23.74,45570.0,23.75,23.77,23.72,23.74,45570.0
2015-06-30 15:20:00,23.74,23.75,23.72,23.74,49716.0,23.74,23.75,23.72,23.74,49716.0
2015-06-30 15:30:00,23.74,23.83,23.73,23.76,146406.0,23.74,23.83,23.73,23.76,146406.0
2015-06-30 15:40:00,23.76,23.79,23.7,23.77,147228.0,23.76,23.79,23.7,23.77,147228.0
2015-06-30 15:50:00,23.77,23.81,23.75,23.75,390006.0,23.77,23.81,23.75,23.75,390006.0
2015-07-01 09:30:00,23.92,23.96,23.83,23.94,161940.0,23.92,23.96,23.83,23.94,161940.0
2015-07-01 09:40:00,23.92,23.93,23.82,23.88,63894.0,23.92,23.93,23.82,23.88,63894.0
2015-07-01 09:50:00,23.88,23.96,23.88,23.96,100848.0,23.88,23.96,23.88,23.96,100848.0
2015-07-01 10:00:00,23.96,23.97,23.88,23.89,52314.0,23.96,23.97,23.88,23.89,52314.0
2015-07-01 10:10:00,23.91,23.95,23.87,23.9,142170.0,23.91,23.95,23.87,23.9,142170.0
2015-07-01 10:20:00,23.89,23.9,23.87,23.88,44238.0,23.89,23.9,23.87,23.88,44238.0
2015-07-01 10:30:00,23.87,23.89,23.8,23.86,101712.0,23.87,23.89,23.8,23.86,101712.0
2015-07-01 10:40:00,23.87,23.9,23.83,23.84,107724.0,23.87,23.9,23.83,23.84,107724.0
2015-07-01 10:50:00,23.84,23.89,23.81,23.87,146808.0,23.84,23.89,23.81,23.87,146808.0
2015-07-01 11:00:00,23.87,23.91,23.86,23.9,180858.0,23.87,23.91,23.86,23.9,180858.0
2015-07-01 11:10:00,23.91,23.91,23.88,23.89,62160.0,23.91,23.91,23.88,23.89,62160.0
2015-07-01 11:20:00,23.89,23.93,23.89,23.9,69684.0,23.89,23.93,23.89,23.9,69684.0
2015-07-01 11:30:00,23.89,23.91,23.86,23.86,89148.0,23.89,23.91,23.86,23.86,89148.0
2015-07-01 11:40:00,23.87,23.89,23.83,23.86,131346.0,23.87,23.89,23.83,23.86,131346.0
2015-07-01 11:50:00,23.86,23.89,23.83,23.83,26574.0,23.86,23.89,23.83,23.83,26574.0
2015-07-01 12:00:00,23.83,23.87,23.83,23.86,66570.0,23.83,23.87,23.83,23.86,66570.0
2015-07-01 12:10:00,23.86,23.86,23.83,23.83,50748.0,23.86,23.86,23.83,23.83,50748.0
2015-07-01 12:20:00,23.83,23.85,23.8,23.8,74154.0,23.83,23.85,23.8,23.8,74154.0
2015-07-01 12:30:00,23.82,23.82,23.78,23.8,52236.0,23.82,23.82,23.78,23.8,52236.0
2015-07-01 12:40:00,23.8,23.83,23.77,23.79,65670.0,23.8,23.83,23.77,23.79,65670.0
2015-07-01 12:50:00,23.79,23.8,23.79,23.8,50340.0,23.79,23.8,23.79,23.8,50340.0
2015-07-01 13:00:00,23.81,23.81,23.76,23.8,18012.0,23.81,23.81,23.76,23.8,18012.0
2015-07-01 13:10:00,23.8,23.81,23.78,23.78,31200.0,23.8,23.81,23.78,23.78,31200.0
2015-07-01 13:20:00,23.79,23.83,23.78,23.81,118260.0,23.79,23.83,23.78,23.81,118260.0
2015-07-01 13:30:00,23.82,23.82,23.72,23.74,264726.0,23.82,23.82,23.72,23.74,264726.0
2015-07-01 13:40:00,23.75,23.82,23.75,23.82,39000.0,23.75,23.82,23.75,23.82,39000.0
2015-07-01 13:50:00,23.82,23.82,23.76,23.76,81342.0,23.82,23.82,23.76,23.76,81342.0
2015-07-01 14:00:00,23.76,23.76,23.7,23.76,37986.0,23.76,23.76,23.7,23.76,37986.0
2015-07-01 14:10:00,23.76,23.78,23.75,23.75,52260.0,23.76,23.78,23.75,23.75,52260.0
2015-07-01 14:20:00,23.76,23.76,23.72,23.75,119100.0,23.76,23.76,23.72,23.75,119100.0
2015-07-01 14:30:00,23.76,23.77,23.75,23.77,26442.0,23.76,23.77,23.75,23.77,26442.0
2015-07-01 14:40:00,23.77,23.79,23.76,23.77,60474.0,23.77,23.79,23.76,23.77,60474.0
2015-07-01 14:50:00,23.76,23.79,23.75,23.78,82056.0,23.76,23.79,23.75,23.78,82056.0
2015-07-01 15:00:00,23.77,23.78,23.75,23.75,64584.0,23.77,23.78,23.75,23.75,64584.0
2015-07-01 15:10:00,23.76,23.83,23.76,23.83,95886.0,23.76,23.83,23.76,23.83,95886.0
2015-07-01 15:20:00,23.83,23.9,23.82,23.87,147420.0,23.83,23.9,23.82,23.87,147420.0
2015-07-01 15:30:00,23.87,23.91,23.85,23.91,71916.0,23.87,23.91,23.85,23.91,71916.0
2015-07-01 15:40:00,23.91,23.91,23.85,23.9,98214.0,23.91,23.91,23.85,23.9,98214.0
2015-07-01 15:50:00,23.91,23.93,23.88,23.93,256128.0,23.91,23.93,23.88,23.93,256128.0
2015-07-02 09:30:00,24.02,24.09,23.98,24.0,103272.0,24.02,24.09,23.98,24.0,103272.0
2015-07-02 09:40:00,23.97,24.0,23.87,23.88,132450.0,23.97,24.0,23.87,23.88,132450.0
2015-07-02 09:50:00,23.85,23.86,23.75,23.8,42804.0,23.85,23.86,23.75,23.8,42804.0
2015-07-02 10:00:00,23.8,23.8,23.72,23.75,55374.0,23.8,23.8,23.72,23.75,55374.0
2015-07-02 10:10:00,23.75,23.87,23.74,23.86,151194.0,23.75,23.87,23.74,23.86,151194.0
2015-07-02 10:20:00,23.88,23.88,23.77,23.79,136206.0,23.88,23.88,23.77,23.79,136206.0
2015-07-02 10:30:00,23.77,23.79,23.67,23.68,49392.0,23.77,23.79,23.67,23.68,49392.0
2015-07-02 10:40:00,23.67,23.7,23.64,23.7,382380.0,23.67,23.7,23.64,23.7,382380.0
2015-07-02 10:50:00,23.69,23.76,23.69,23.7,38766.0,23.69,23.76,23.69,23.7,38766.0
2015-07-02 11:00:00,23.66,23.67,23.6,23.63,57282.0,23.66,23.67,23.6,23.63,57282.0
2015-07-02 11:10:00,23.63,23.63,23.57,23.6,89820.0,23.63,23.63,23.57,23.6,89820.0
2015-07-02 11:20:00,23.59,23.62,23.57,23.62,79104.0,23.59,23.62,23.57,23.62,79104.0
2015-07-02 11:30:00,23.61,23.71,23.61,23.7,127362.0,23.61,23.71,23.61,23.7,127362.0
2015-07-02 11:40:00,23.7,23.76,23.69,23.74,77910.0,23.7,23.76,23.69,23.74,77910.0
2015-07-02 11:50:00,23.74,23.75,23.7,23.75,90000.0,23.74,23.75,23.7,23.75,90000.0
2015-07-02 12:00:00,23.74,23.74,23.69,23.71,66222.0,23.74,23.74,23.69,23.71,66222.0
2015-07-02 12:10:00,23.71,23.72,23.64,23.64,46200.0,23.71,23.72,23.64,23.64,46200.0
2015-07-02 12:20:00,23.64,23.67,23.6,23.65,132702.0,23.64,23.67,23.6,23.65,132702.0
2015-07-02 12:30:00,23.65,23.66,23.58,23.58,67332.0,23.65,23.66,23.58,23.58,67332.0
2015-07-02 12:40:00,23.6,23.64,23.57,23.63,48738.0,23.6,23.64,23.57,23.63,48738.0
2015-07-02 12:50:00,23.61,23.67,23.61,23.64,55644.0,23.61,23.67,23.61,23.64,55644.0
2015-07-02 13:00:00,23.65,23.66,23.6,23.61,17400.0,23.65,23.66,23.6,23.61,17400.0
2015-07-02 13:10:00,23.61,23.61,23.55,23.56,56130.0,23.61,23.61,23.55,23.56,56130.0
2015-07-02 13:20:00,23.56,23.56,23.54,23.54,64998.0,23.56,23.56,23.54,23.54,64998.0
2015-07-02 13:30:00,23.53,23.65,23.52,23.65,170484.0,23.53,23.65,23.52,23.65,170484.0
2015-07-02 13:40:00,23.64,23.72,23.63,23.71,35460.0,23.64,23.72,23.63,23.71,35460.0
2015-07-02 13:50:00,23.71,23.71,23.67,23.67,35838.0,23.71,23.71,23.67,23.67,35838.0
2015-07-02 14:00:00,23.67,23.69,23.58,23.6,55152.0,23.67,23.69,23.58,23.6,55152.0
2015-07-02 14:10:00,23.62,23.64,23.6,23.62,67872.0,23.62,23.64,23.6,23.62,67872.0
2015-07-02 14:20:00,23.62,23.65,23.62,23.64,43122.0,23.62,23.65,23.62,23.64,43122.0
2015-07-02 14:30:00,23.64,23.71,23.64,23.71,31848.0,23.64,23.71,23.64,23.71,31848.0
2015-07-02 14:40:00,23.7,23.71,23.65,23.65,39900.0,23.7,23.71,23.65,23.65,39900.0
2015-07-02 14:50:00,23.65,23.65,23.61,23.63,62406.0,23.65,23.65,23.61,23.63,62406.0
2015-07-02 15:00:00,23.65,23.67,23.64,23.64,55968.0,23.65,23.67,23.64,23.64,55968.0
2015-07-02 15:10:00,23.64,23.67,23.63,23.66,182130.0,23.64,23.67,23.63,23.66,182130.0
2015-07-02 15:20:00,23.67,23.7,23.66,23.69,88716.0,23.67,23.7,23.66,23.69,88716.0
2015-07-02 15:30:00,23.7,23.7,23.67,23.69,68820.0,23.7,23.7,23.67,23.69,68820.0
2015-07-02 15:40:00,23.69,23.75,23.69,23.75,178932.0,23.69,23.75,23.69,23.75,178932.0
2015-07-02 15:50:00,23.75,23.82,23.74,23.74,574518.0,23.75,23.82,23.74,23.74,574518.0
2015-07-06 09:30:00,24.07,24.08,23.9,23.99,426678.0,24.07,24.08,23.9,23.99,426678.0
2015-07-06 09:40:00,24.0,24.03,23.94,23.95,168360.0,24.0,24.03,23.94,23.95,168360.0
2015-07-06 09:50:00,23.98,24.09,23.97,24.09,255300.0,23.98,24.09,23.97,24.09,255300.0
2015-07-06 10:00:00,24.09,24.18,24.08,24.1,750072.0,24.09,24.18,24.08,24.1,750072.0
2015-07-06 10:10:00,24.11,24.17,24.1,24.13,187446.0,24.11,24.17,24.1,24.13,187446.0
2015-07-06 10:20:00,24.11,24.24,24.11,24.23,263286.0,24.11,24.24,24.11,24.23,263286.0
2015-07-06 10:30:00,24.23,24.25,24.2,24.21,200268.0,24.23,24.25,24.2,24.21,200268.0
2015-07-06 10:40:00,24.21,24.36,24.21,24.3,247458.0,24.21,24.36,24.21,24.3,247458.0
2015-07-06 10:50:00,24.31,24.32,24.26,24.28,151446.0,24.31,24.32,24.26,24.28,151446.0
2015-07-06 11:00:00,24.28,24.31,24.24,24.27,172134.0,24.28,24.31,24.24,24.27,172134.0
2015-07-06 11:10:00,24.28,24.28,24.23,24.24,65700.0,24.28,24.28,24.23,24.24,65700.0
2015-07-06 11:20:00,24.25,24.25,24.19,24.19,64488.0,24.25,24.25,24.19,24.19,64488.0
2015-07-06 11:30:00,24.2,24.28,24.19,24.25,89784.0,24.2,24.28,24.19,24.25,89784.0
2015-07-06 11:40:00,24.25,24.25,24.22,24.25,90558.0,24.25,24.25,24.22,24.25,90558.0
2015-07-06 11:50:00,24.24,24.25,24.19,24.25,47934.0,24.24,24.25,24.19,24.25,47934.0
2015-07-06 12:00:00,24.24,24.28,24.22,24.25,90468.0,24.24,24.28,24.22,24.25,90468.0
2015-07-06 12:10:00,24.25,24.38,24.25,24.37,100746.0,24.25,24.38,24.25,24.37,100746.0
2015-07-06 12:20:00,24.38,24.41,24.37,24.39,69324.0,24.38,24.41,24.37,24.39,69324.0
2015-07-06 12:30:00,24.39,24.39,24.29,24.29,96582.0,24.39,24.39,24.29,24.29,96582.0
2015-07-06 12:40:00,24.29,24.35,24.29,24.34,81948.0,24.29,24.35,24.29,24.34,81948.0
2015-07-06 12:50:00,24.34,24.34,24.26,24.29,82380.0,24.34,24.34,24.26,24.29,82380.0
2015-07-06 13:00:00,24.3,24.31,24.28,24.28,91812.0,24.3,24.31,24.28,24.28,91812.0
2015-07-06 13:10:00,24.28,24.29,24.17,24.22,73188.0,24.28,24.29,24.17,24.22,73188.0
2015-07-06 13:20:00,24.2,24.25,24.18,24.18,48930.0,24.2,24.25,24.18,24.18,48930.0
2015-07-06 13:30:00,24.18,24.18,24.15,24.17,57600.0,24.18,24.18,24.15,24.17,57600.0
2015-07-06 13:40:00,24.16,24.17,24.13,24.13,48720.0,24.16,24.17,24.13,24.13,48720.0
2015-07-06 13:50:00,24.13,24.15,24.1,24.13,65874.0,24.13,24.15,24.1,24.13,65874.0
2015-07-06 14:00:00,24.13,24.13,24.06,24.07,91128.0,24.13,24.13,24.06,24.07,91128.0
2015-07-06 14:10:00,24.06,24.1,24.04,24.09,138840.0,24.06,24.1,24.04,24.09,138840.0
2015-07-06 14:20:00,24.09,24.12,24.08,24.1,41808.0,24.09,24.12,24.08,24.1,41808.0
2015-07-06 14:30:00,24.11,24.14,24.1,24.11,76374.0,24.11,24.14,24.1,24.11,76374.0
2015-07-06 14:40:00,24.11,24.15,24.07,24.13,68490.0,24.11,24.15,24.07,24.13,68490.0
2015-07-06 14:50:00,24.13,24.13,24.09,24.11,390648.0,24.13,24.13,24.09,24.11,390648.0
2015-07-06 15:00:00,24.11,24.12,24.07,24.11,255810.0,24.11,24.12,24.07,24.11,255810.0
2015-07-06 15:10:00,24.11,24.14,24.09,24.09,121956.0,24.11,24.14,24.09,24.09,121956.0
2015-07-06 15:20:00,24.1,24.13,24.08,24.11,140310.0,24.1,24.13,24.08,24.11,140310.0
2015-07-06 15:30:00,24.12,24.23,24.09,24.21,145524.0,24.12,24.23,24.09,24.21,145524.0
2015-07-06 15:40:00,24.21,24.22,24.17,24.2,277386.0,24.21,24.22,24.17,24.2,277386.0
2015-07-06 15:50:00,24.2,24.21,24.17,24.19,467508.0,24.2,24.21,24.17,24.19,467508.0
2015-07-07 09:30:00,24.2,24.41,24.2,24.26,142872.0,24.2,24.41,24.2,24.26,142872.0
2015-07-07 09:40:00,24.27,24.27,24.09,24.12,79182.0,24.27,24.27,24.09,24.12,79182.0
2015-07-07 09:50:00,24.11,24.21,24.09,24.13,65130.0,24.11,24.21,24.09,24.13,65130.0
2015-07-07 10:00:00,24.16,24.16,24.05,24.07,71076.0,24.16,24.16,24.05,24.07,71076.0
2015-07-07 10:10:00,24.09,24.14,24.06,24.11,74508.0,24.09,24.14,24.06,24.11,74508.0
2015-07-07 10:20:00,24.1,24.12,24.02,24.03,66756.0,24.1,24.12,24.02,24.03,66756.0
2015-07-07 10:30:00,24.03,24.03,23.95,24.0,113028.0,24.03,24.03,23.95,24.0,113028.0
2015-07-07 10:40:00,24.0,24.1,23.97,24.1,104940.0,24.0,24.1,23.97,24.1,104940.0
2015-07-07 10:50:00,24.1,24.21,24.08,24.19,136536.0,24.1,24.21,24.08,24.19,136536.0
2015-07-07 11:00:00,24.19,24.2,24.15,24.18,247794.0,24.19,24.2,24.15,24.18,247794.0
2015-07-07 11:10:00,24.19,24.27,24.08,24.11,507558.0,24.19,24.27,24.08,24.11,507558.0
2015-07-07 11:20:00,24.1,24.13,24.08,24.09,264354.0,24.1,24.13,24.08,24.09,264354.0
2015-07-07 11:30:00,24.09,24.19,24.08,24.16,173034.0,24.09,24.19,24.08,24.16,173034.0
2015-07-07 11:40:00,24.19,24.33,24.16,24.28,191136.0,24.19,24.33,24.16,24.28,191136.0
2015-07-07 11:50:00,24.28,24.4,24.25,24.38,137856.0,24.28,24.4,24.25,24.38,137856.0
2015-07-07 12:00:00,24.37,24.37,24.29,24.3,197922.0,24.37,24.37,24.29,24.3,197922.0
2015-07-07 12:10:00,24.29,24.29,24.18,24.23,37728.0,24.29,24.29,24.18,24.23,37728.0
2015-07-07 12:20:00,24.22,24.27,24.22,24.26,78264.0,24.22,24.27,24.22,24.26,78264.0
2015-07-07 12:30:00,24.27,24.36,24.25,24.36,47046.0,24.27,24.36,24.25,24.36,47046.0
2015-07-07 12:40:00,24.35,24.4,24.32,24.39,56424.0,24.35,24.4,24.32,24.39,56424.0
2015-07-07 12:50:00,24.38,24.44,24.36,24.43,80454.0,24.38,24.44,24.36,24.43,80454.0
2015-07-07 13:00:00,24.43,24.43,24.39,24.43,74046.0,24.43,24.43,24.39,24.43,74046.0
2015-07-07 13:10:00,24.43,24.46,24.38,24.38,172356.0,24.43,24.46,24.38,24.38,172356.0
2015-07-07 13:20:00,24.38,24.4,24.36,24.38,119868.0,24.38,24.4,24.36,24.38,119868.0
2015-07-07 13:30:00,24.4,24.41,24.37,24.41,76242.0,24.4,24.41,24.37,24.41,76242.0
2015-07-07 13:40:00,24.41,24.44,24.39,24.44,96156.0,24.41,24.44,24.39,24.44,96156.0
2015-07-07 13:50:00,24.43,24.48,24.43,24.45,148404.0,24.43,24.48,24.43,24.45,148404.0
2015-07-07 14:00:00,24.45,24.45,24.34,24.35,69240.0,24.45,24.45,24.34,24.35,69240.0
2015-07-07 14:10:00,24.33,24.35,24.28,24.3,91518.0,24.33,24.35,24.28,24.3,91518.0
2015-07-07 14:20:00,24.29,24.36,24.29,24.33,99234.0,24.29,24.36,24.29,24.33,99234.0
2015-07-07 14:30:00,24.33,24.47,24.33,24.45,137442.0,24.33,24.47,24.33,24.45,137442.0
2015-07-07 14:40:00,24.45,24.55,24.45,24.52,183804.0,24.45,24.55,24.45,24.52,183804.0
2015-07-07 14:50:00,24.52,24.53,24.48,24.52,202200.0,24.52,24.53,24.48,24.52,202200.0
2015-07-07 15:00:00,24.52,24.6,24.5,24.53,326712.0,24.52,24.6,24.5,24.53,326712.0
2015-07-07 15:10:00,24.53,24.57,24.49,24.55,167046.0,24.53,24.57,24.49,24.55,167046.0
2015-07-07 15:20:00,24.56,24.6,24.55,24.58,180672.0,24.56,24.6,24.55,24.58,180672.0
2015-07-07 15:30:00,24.58,24.6,24.56,24.57,318282.0,24.58,24.6,24.56,24.57,318282.0
2015-07-07 15:40:00,24.58,24.61,24.51,24.54,306750.0,24.58,24.61,24.51,24.54,306750.0
2015-07-07 15:50:00,24.54,24.61,24.54,24.58,447750.0,24.54,24.61,24.54,24.58,447750.0
2015-07-08 09:30:00,24.41,24.57,24.41,24.5,250248.0,24.41,24.57,24.41,24.5,250248.0
2015-07-08 09:40:00,24.47,24.47,24.29,24.35,247842.0,24.47,24.47,24.29,24.35,247842.0
2015-07-08 09:50:00,24.34,24.4,24.3,24.33,82902.0,24.34,24.4,24.3,24.33,82902.0
2015-07-08 10:00:00,24.3,24.3,24.16,24.26,75756.0,24.3,24.3,24.16,24.26,75756.0
2015-07-08 10:10:00,24.25,24.32,24.21,24.23,95100.0,24.25,24.32,24.21,24.23,95100.0
2015-07-08 10:20:00,24.26,24.32,24.21,24.32,72888.0,24.26,24.32,24.21,24.32,72888.0
2015-07-08 10:30:00,24.28,24.3,24.18,24.26,101652.0,24.28,24.3,24.18,24.26,101652.0
2015-07-08 10:40:00,24.27,24.33,24.25,24.33,102684.0,24.27,24.33,24.25,24.33,102684.0
2015-07-08 10:50:00,24.33,24.37,24.27,24.27,112824.0,24.33,24.37,24.27,24.27,112824.0
2015-07-08 11:00:00,24.29,24.29,24.16,24.17,101484.0,24.29,24.29,24.16,24.17,101484.0
2015-07-08 11:10:00,24.16,24.18,24.11,24.13,237696.0,24.16,24.18,24.11,24.13,237696.0
2015-07-08 11:20:00,24.13,24.15,24.09,24.11,133086.0,24.13,24.15,24.09,24.11,133086.0
2015-07-08 11:30:00,24.09,24.15,24.08,24.11,211770.0,24.09,24.15,24.08,24.11,211770.0
2015-07-08 11:40:00,24.11,24.12,24.06,24.07,147330.0,24.11,24.12,24.06,24.07,147330.0
2015-07-08 11:50:00,24.08,24.08,24.03,24.03,48486.0,24.08,24.08,24.03,24.03,48486.0
2015-07-08 12:00:00,24.05,24.05,24.01,24.02,78474.0,24.05,24.05,24.01,24.02,78474.0
2015-07-08 12:10:00,24.03,24.03,23.92,23.94,149040.0,24.03,24.03,23.92,23.94,149040.0
2015-07-08 12:20:00,23.94,24.0,23.94,23.96,93372.0,23.94,24.0,23.94,23.96,93372.0
2015-07-08 12:30:00,23.96,24.0,23.93,23.99,91080.0,23.96,24.0,23.93,23.99,91080.0
2015-07-08 12:40:00,23.99,24.0,23.95,23.96,84060.0,23.99,24.0,23.95,23.96,84060.0
2015-07-08 12:50:00,23.97,24.02,23.94,24.02,69852.0,23.97,24.02,23.94,24.02,69852.0
2015-07-08 13:00:00,24.02,24.03,23.93,23.95,50634.0,24.02,24.03,23.93,23.95,50634.0
2015-07-08 13:10:00,23.95,24.02,23.95,24.02,95508.0,23.95,24.02,23.95,24.02,95508.0
2015-07-08 13:20:00,24.01,24.01,23.95,23.98,43866.0,24.01,24.01,23.95,23.98,43866.0
2015-07-08 13:30:00,23.97,24.0,23.92,23.92,52638.0,23.97,24.0,23.92,23.92,52638.0
2015-07-08 13:40:00,23.93,23.94,23.92,23.93,75030.0,23.93,23.94,23.92,23.93,75030.0
2015-07-08 13:50:00,23.94,24.02,23.93,24.01,67110.0,23.94,24.02,23.93,24.01,67110.0
2015-07-08 14:00:00,24.0,24.02,23.87,23.91,106512.0,24.0,24.02,23.87,23.91,106512.0
2015-07-08 14:10:00,23.89,23.94,23.89,23.89,62712.0,23.89,23.94,23.89,23.89,62712.0
2015-07-08 14:20:00,23.89,23.9,23.84,23.88,85590.0,23.89,23.9,23.84,23.88,85590.0
2015-07-08 14:30:00,23.89,23.91,23.86,23.87,64302.0,23.89,23.91,23.86,23.87,64302.0
2015-07-08 14:40:00,23.89,23.9,23.8,23.8,82758.0,23.89,23.9,23.8,23.8,82758.0
2015-07-08 14:50:00,23.8,23.85,23.76,23.81,80532.0,23.8,23.85,23.76,23.81,80532.0
2015-07-08 15:00:00,23.82,23.92,23.81,23.9,94098.0,23.82,23.92,23.81,23.9,94098.0
2015-07-08 15:10:00,23.89,23.97,23.86,23.89,141378.0,23.89,23.97,23.86,23.89,141378.0
2015-07-08 15:20:00,23.91,23.91,23.82,23.84,108606.0,23.91,23.91,23.82,23.84,108606.0
2015-07-08 15:30:00,23.83,23.94,23.83,23.91,178452.0,23.83,23.94,23.83,23.91,178452.0
2015-07-08 15:40:00,23.92,23.95,23.87,23.9,165300.0,23.92,23.95,23.87,23.9,165300.0
2015-07-08 15:50:00,23.89,23.92,23.83,23.84,395460.0,23.89,23.92,23.83,23.84,395460.0
2015-07-09 09:30:00,24.17,24.28,24.12,24.14,199692.0,24.17,24.28,24.12,24.14,199692.0
2015-07-09 09:40:00,24.17,24.22,24.07,24.16,219978.0,24.17,24.22,24.07,24.16,219978.0
2015-07-09 09:50:00,24.15,24.25,24.07,24.14,206976.0,24.15,24.25,24.07,24.14,206976.0
2015-07-09 10:00:00,24.13,24.24,24.11,24.21,141552.0,24.13,24.24,24.11,24.21,141552.0
2015-07-09 10:10:00,24.21,24.23,24.1,24.13,182472.0,24.21,24.23,24.1,24.13,182472.0
2015-07-09 10:20:00,24.11,24.13,24.0,24.01,84528.0,24.11,24.13,24.0,24.01,84528.0
2015-07-09 10:30:00,24.01,24.08,24.0,24.07,60582.0,24.01,24.08,24.0,24.07,60582.0
2015-07-09 10:40:00,24.05,24.18,24.02,24.16,82866.0,24.05,24.18,24.02,24.16,82866.0
2015-07-09 10:50:00,24.16,24.21,24.16,24.21,31584.0,24.16,24.21,24.16,24.21,31584.0
2015-07-09 11:00:00,24.21,24.29,24.21,24.29,60954.0,24.21,24.29,24.21,24.29,60954.0
2015-07-09 11:10:00,24.29,24.31,24.25,24.27,56700.0,24.29,24.31,24.25,24.27,56700.0
2015-07-09 11:20:00,24.27,24.3,24.24,24.24,101430.0,24.27,24.3,24.24,24.24,101430.0
2015-07-09 11:30:00,24.22,24.28,24.2,24.21,47376.0,24.22,24.28,24.2,24.21,47376.0
2015-07-09 11:40:00,24.21,24.25,24.17,24.19,53856.0,24.21,24.25,24.17,24.19,53856.0
2015-07-09 11:50:00,24.19,24.26,24.18,24.22,131646.0,24.19,24.26,24.18,24.22,131646.0
2015-07-09 12:00:00,24.23,24.23,24.14,24.14,25092.0,24.23,24.23,24.14,24.14,25092.0
2015-07-09 12:10:00,24.15,24.19,24.14,24.17,65022.0,24.15,24.19,24.14,24.17,65022.0
2015-07-09 12:20:00,24.18,24.21,24.17,24.2,24528.0,24.18,24.21,24.17,24.2,24528.0
2015-07-09 12:30:00,24.2,24.2,24.18,24.19,19296.0,24.2,24.2,24.18,24.19,19296.0
2015-07-09 12:40:00,24.17,24.24,24.17,24.21,67302.0,24.17,24.24,24.17,24.21,67302.0
2015-07-09 12:50:00,24.22,24.25,24.19,24.21,86838.0,24.22,24.25,24.19,24.21,86838.0
2015-07-09 13:00:00,24.21,24.23,24.14,24.19,54792.0,24.21,24.23,24.14,24.19,54792.0
2015-07-09 13:10:00,24.19,24.26,24.17,24.24,167202.0,24.19,24.26,24.17,24.24,167202.0
2015-07-09 13:20:00,24.24,24.24,24.16,24.17,34212.0,24.24,24.24,24.16,24.17,34212.0
2015-07-09 13:30:00,24.16,24.21,24.15,24.21,54600.0,24.16,24.21,24.15,24.21,54600.0
2015-07-09 13:40:00,24.2,24.22,24.19,24.21,23700.0,24.2,24.22,24.19,24.21,23700.0
2015-07-09 13:50:00,24.19,24.24,24.16,24.22,62292.0,24.19,24.24,24.16,24.22,62292.0
2015-07-09 14:00:00,24.21,24.22,24.16,24.18,49206.0,24.21,24.22,24.16,24.18,49206.0
2015-07-09 14:10:00,24.18,24.22,24.16,24.21,92388.0,24.18,24.22,24.16,24.21,92388.0
2015-07-09 14:20:00,24.21,24.26,24.19,24.24,150126.0,24.21,24.26,24.19,24.24,150126.0
2015-07-09 14:30:00,24.23,24.24,24.19,24.22,52584.0,24.23,24.24,24.19,24.22,52584.0
2015-07-09 14:40:00,24.2,24.26,24.19,24.21,65952.0,24.2,24.26,24.19,24.21,65952.0
2015-07-09 14:50:00,24.19,24.29,24.19,24.26,82710.0,24.19,24.29,24.19,24.26,82710.0
2015-07-09 15:00:00,24.26,24.33,24.25,24.31,242592.0,24.26,24.33,24.25,24.31,242592.0
2015-07-09 15:10:00,24.29,24.3,24.21,24.22,96870.0,24.29,24.3,24.21,24.22,96870.0
2015-07-09 15:20:00,24.22,24.23,24.18,24.2,93600.0,24.22,24.23,24.18,24.2,93600.0
2015-07-09 15:30:00,24.19,24.24,24.17,24.2,99450.0,24.19,24.24,24.17,24.2,99450.0
2015-07-09 15:40:00,24.2,24.22,24.18,24.21,164766.0,24.2,24.22,24.18,24.21,164766.0
2015-07-09 15:50:00,24.21,24.21,24.13,24.18,459252.0,24.21,24.21,24.13,24.18,459252.0
2015-07-10 09:30:00,24.58,24.74,24.37,24.58,884724.0,24.58,24.74,24.37,24.58,884724.0
2015-07-10 09:40:00,24.61,24.62,24.47,24.5,89004.0,24.61,24.62,24.47,24.5,89004.0
2015-07-10 09:50:00,24.5,24.5,24.42,24.5,106908.0,24.5,24.5,24.42,24.5,106908.0
2015-07-10 10:00:00,24.5,24.53,24.31,24.31,118350.0,24.5,24.53,24.31,24.31,118350.0
2015-07-10 10:10:00,24.31,24.4,24.27,24.3,199662.0,24.31,24.4,24.27,24.3,199662.0
2015-07-10 10:20:00,24.3,24.42,24.3,24.42,185040.0,24.3,24.42,24.3,24.42,185040.0
2015-07-10 10:30:00,24.42,24.46,24.34,24.37,190926.0,24.42,24.46,24.34,24.37,190926.0
2015-07-10 10:40:00,24.35,24.37,24.31,24.31,134058.0,24.35,24.37,24.31,24.31,134058.0
2015-07-10 10:50:00,24.33,24.35,24.3,24.33,69456.0,24.33,24.35,24.3,24.33,69456.0
2015-07-10 11:00:00,24.33,24.38,24.32,24.37,75570.0,24.33,24.38,24.32,24.37,75570.0
2015-07-10 11:10:00,24.36,24.44,24.35,24.44,60660.0,24.36,24.44,24.35,24.44,60660.0
2015-07-10 11:20:00,24.44,24.49,24.43,24.47,62208.0,24.44,24.49,24.43,24.47,62208.0
2015-07-10 11:30:00,24.46,24.47,24.43,24.46,64848.0,24.46,24.47,24.43,24.46,64848.0
2015-07-10 11:40:00,24.46,24.47,24.43,24.44,50748.0,24.46,24.47,24.43,24.44,50748.0
2015-07-10 11:50:00,24.44,24.46,24.42,24.42,43974.0,24.44,24.46,24.42,24.42,43974.0
2015-07-10 12:00:00,24.43,24.44,24.42,24.43,35400.0,24.43,24.44,24.42,24.43,35400.0
2015-07-10 12:10:00,24.43,24.45,24.41,24.42,29076.0,24.43,24.45,24.41,24.42,29076.0
2015-07-10 12:20:00,24.42,24.46,24.42,24.44,85278.0,24.42,24.46,24.42,24.44,85278.0
2015-07-10 12:30:00,24.44,24.46,24.43,24.43,60612.0,24.44,24.46,24.43,24.43,60612.0
2015-07-10 12:40:00,24.42,24.44,24.39,24.44,29550.0,24.42,24.44,24.39,24.44,29550.0
2015-07-10 12:50:00,24.43,24.48,24.43,24.46,23250.0,24.43,24.48,24.43,24.46,23250.0
2015-07-10 13:00:00,24.46,24.48,24.45,24.46,48804.0,24.46,24.48,24.45,24.46,48804.0
2015-07-10 13:10:00,24.45,24.48,24.44,24.44,18954.0,24.45,24.48,24.44,24.44,18954.0
2015-07-10 13:20:00,24.45,24.48,24.45,24.47,22200.0,24.45,24.48,24.45,24.47,22200.0
2015-07-10 13:30:00,24.47,24.48,24.45,24.45,18048.0,24.47,24.48,24.45,24.45,18048.0
2015-07-10 13:40:00,24.45,24.45,24.41,24.44,22236.0,24.45,24.45,24.41,24.44,22236.0
2015-07-10 13:50:00,24.42,24.44,24.41,24.42,32100.0,24.42,24.44,24.41,24.42,32100.0
2015-07-10 14:00:00,24.42,24.48,24.42,24.46,40602.0,24.42,24.48,24.42,24.46,40602.0
2015-07-10 14:10:00,24.46,24.51,24.46,24.51,39120.0,24.46,24.51,24.46,24.51,39120.0
2015-07-10 14:20:00,24.53,24.53,24.49,24.51,25992.0,24.53,24.53,24.49,24.51,25992.0
2015-07-10 14:30:00,24.5,24.52,24.46,24.47,186318.0,24.5,24.52,24.46,24.47,186318.0
2015-07-10 14:40:00,24.49,24.52,24.49,24.5,48480.0,24.49,24.52,24.49,24.5,48480.0
2015-07-10 14:50:00,24.51,24.52,24.5,24.5,61806.0,24.51,24.52,24.5,24.5,61806.0
2015-07-10 15:00:00,24.51,24.53,24.5,24.53,78282.0,24.51,24.53,24.5,24.53,78282.0
2015-07-10 15:10:00,24.52,24.57,24.52,24.57,66210.0,24.52,24.57,24.52,24.57,66210.0
2015-07-10 15:20:00,24.57,24.58,24.51,24.54,165162.0,24.57,24.58,24.51,24.54,165162.0
2015-07-10 15:30:00,24.54,24.54,24.52,24.54,100068.0,24.54,24.54,24.52,24.54,100068.0
2015-07-10 15:40:00,24.54,24.57,24.5,24.57,192768.0,24.54,24.57,24.5,24.57,192768.0
2015-07-10 15:50:00,24.57,24.58,24.53,24.53,544188.0,24.57,24.58,24.53,24.53,544188.0
2015-07-13 09:30:00,25.28,25.37,25.11,25.21,621042.0,25.28,25.37,25.11,25.21,621042.0
2015-07-13 09:40:00,25.22,25.27,25.17,25.23,374412.0,25.22,25.27,25.17,25.23,374412.0
2015-07-13 09:50:00,25.25,25.31,25.2,25.27,251988.0,25.25,25.31,25.2,25.27,251988.0
2015-07-13 10:00:00,25.29,25.29,25.17,25.22,259194.0,25.29,25.29,25.17,25.22,259194.0
2015-07-13 10:10:00,25.23,25.49,25.22,25.39,333078.0,25.23,25.49,25.22,25.39,333078.0
2015-07-13 10:20:00,25.39,25.42,25.3,25.33,146604.0,25.39,25.42,25.3,25.33,146604.0
2015-07-13 10:30:00,25.33,25.36,25.31,25.32,119502.0,25.33,25.36,25.31,25.32,119502.0
2015-07-13 10:40:00,25.33,25.44,25.33,25.4,245736.0,25.33,25.44,25.33,25.4,245736.0
2015-07-13 10:50:00,25.4,25.45,25.34,25.36,275118.0,25.4,25.45,25.34,25.36,275118.0
2015-07-13 11:00:00,25.36,25.47,25.35,25.45,360576.0,25.36,25.47,25.35,25.45,360576.0
2015-07-13 11:10:00,25.46,25.47,25.41,25.41,147402.0,25.46,25.47,25.41,25.41,147402.0
2015-07-13 11:20:00,25.41,25.42,25.28,25.3,488514.0,25.41,25.42,25.28,25.3,488514.0
2015-07-13 11:30:00,25.31,25.31,25.26,25.31,110514.0,25.31,25.31,25.26,25.31,110514.0
2015-07-13 11:40:00,25.31,25.33,25.24,25.24,102774.0,25.31,25.33,25.24,25.24,102774.0
2015-07-13 11:50:00,25.25,25.3,25.21,25.27,218394.0,25.25,25.3,25.21,25.27,218394.0
2015-07-13 12:00:00,25.27,25.27,25.16,25.16,125334.0,25.27,25.27,25.16,25.16,125334.0
2015-07-13 12:10:00,25.16,25.21,25.07,25.19,226332.0,25.16,25.21,25.07,25.19,226332.0
2015-07-13 12:20:00,25.18,25.21,25.15,25.19,191640.0,25.18,25.21,25.15,25.19,191640.0
2015-07-13 12:30:00,25.19,25.19,25.08,25.08,115554.0,25.19,25.19,25.08,25.08,115554.0
2015-07-13 12:40:00,25.09,25.09,25.0,25.0,72702.0,25.09,25.09,25.0,25.0,72702.0
2015-07-13 12:50:00,25.0,25.04,24.97,25.04,147924.0,25.0,25.04,24.97,25.04,147924.0
2015-07-13 13:00:00,25.05,25.15,25.03,25.13,66264.0,25.05,25.15,25.03,25.13,66264.0
2015-07-13 13:10:00,25.14,25.16,25.12,25.13,136158.0,25.14,25.16,25.12,25.13,136158.0
2015-07-13 13:20:00,25.13,25.19,25.1,25.19,101892.0,25.13,25.19,25.1,25.19,101892.0
2015-07-13 13:30:00,25.18,25.18,25.13,25.15,82200.0,25.18,25.18,25.13,25.15,82200.0
2015-07-13 13:40:00,25.15,25.15,25.1,25.11,62490.0,25.15,25.15,25.1,25.11,62490.0
2015-07-13 13:50:00,25.11,25.11,25.07,25.09,61908.0,25.11,25.11,25.07,25.09,61908.0
2015-07-13 14:00:00,25.1,25.22,25.1,25.19,279840.0,25.1,25.22,25.1,25.19,279840.0
2015-07-13 14:10:00,25.2,25.2,25.12,25.12,68040.0,25.2,25.2,25.12,25.12,68040.0
2015-07-13 14:20:00,25.13,25.22,25.13,25.22,258378.0,25.13,25.22,25.13,25.22,258378.0
2015-07-13 14:30:00,25.22,25.32,25.22,25.3,200958.0,25.22,25.32,25.22,25.3,200958.0
2015-07-13 14:40:00,25.3,25.32,25.23,25.3,114930.0,25.3,25.32,25.23,25.3,114930.0
2015-07-13 14:50:00,25.28,25.38,25.28,25.37,144450.0,25.28,25.38,25.28,25.37,144450.0
2015-07-13 15:00:00,25.37,25.37,25.32,25.34,98124.0,25.37,25.37,25.32,25.34,98124.0
2015-07-13 15:10:00,25.34,25.4,25.33,25.35,178170.0,25.34,25.4,25.33,25.35,178170.0
2015-07-13 15:20:00,25.36,25.36,25.32,25.35,123840.0,25.36,25.36,25.32,25.35,123840.0
2015-07-13 15:30:00,25.34,25.39,25.32,25.37,124746.0,25.34,25.39,25.32,25.37,124746.0
2015-07-13 15:40:00,25.36,25.42,25.35,25.38,246090.0,25.36,25.42,25.35,25.38,246090.0
2015-07-13 15:50:00,25.39,25.39,25.34,25.35,440562.0,25.39,25.39,25.34,25.35,440562.0
2015-07-14 09:30:00,25.39,25.54,25.33,25.51,307470.0,25.39,25.54,25.33,25.51,307470.0
2015-07-14 09:40:00,25.51,25.52,25.42,25.52,144996.0,25.51,25.52,25.42,25.52,144996.0
2015-07-14 09:50:00,25.52,25.54,25.48,25.52,63630.0,25.52,25.54,25.48,25.52,63630.0
2015-07-14 10:00:00,25.52,25.53,25.4,25.42,303960.0,25.52,25.53,25.4,25.42,303960.0
2015-07-14 10:10:00,25.41,25.43,25.35,25.38,105828.0,25.41,25.43,25.35,25.38,105828.0
2015-07-14 10:20:00,25.38,25.41,25.36,25.38,87534.0,25.38,25.41,25.36,25.38,87534.0
2015-07-14 10:30:00,25.38,25.39,25.34,25.34,51168.0,25.38,25.39,25.34,25.34,51168.0
2015-07-14 10:40:00,25.34,25.36,25.33,25.34,95088.0,25.34,25.36,25.33,25.34,95088.0
2015-07-14 10:50:00,25.33,25.36,25.32,25.33,117798.0,25.33,25.36,25.32,25.33,117798.0
2015-07-14 11:00:00,25.34,25.37,25.33,25.34,49494.0,25.34,25.37,25.33,25.34,49494.0
2015-07-14 11:10:00,25.36,25.38,25.34,25.36,53094.0,25.36,25.38,25.34,25.36,53094.0
2015-07-14 11:20:00,25.36,25.36,25.32,25.36,121314.0,25.36,25.36,25.32,25.36,121314.0
2015-07-14 11:30:00,25.35,25.36,25.34,25.36,41460.0,25.35,25.36,25.34,25.36,41460.0
2015-07-14 11:40:00,25.35,25.35,25.32,25.33,88422.0,25.35,25.35,25.32,25.33,88422.0
2015-07-14 11:50:00,25.35,25.36,25.33,25.34,48066.0,25.35,25.36,25.33,25.34,48066.0
2015-07-14 12:00:00,25.34,25.36,25.33,25.36,79752.0,25.34,25.36,25.33,25.36,79752.0
2015-07-14 12:10:00,25.37,25.37,25.34,25.36,71028.0,25.37,25.37,25.34,25.36,71028.0
2015-07-14 12:20:00,25.36,25.36,25.33,25.33,103404.0,25.36,25.36,25.33,25.33,103404.0
2015-07-14 12:30:00,25.33,25.33,25.27,25.29,86448.0,25.33,25.33,25.27,25.29,86448.0
2015-07-14 12:40:00,25.3,25.32,25.28,25.3,106842.0,25.3,25.32,25.28,25.3,106842.0
2015-07-14 12:50:00,25.3,25.3,25.26,25.29,84786.0,25.3,25.3,25.26,25.29,84786.0
2015-07-14 13:00:00,25.3,25.3,25.25,25.25,54180.0,25.3,25.3,25.25,25.25,54180.0
2015-07-14 13:10:00,25.25,25.28,25.25,25.25,112494.0,25.25,25.28,25.25,25.25,112494.0
2015-07-14 13:20:00,25.26,25.26,25.24,25.25,83688.0,25.26,25.26,25.24,25.25,83688.0
2015-07-14 13:30:00,25.25,25.26,25.24,25.25,54624.0,25.25,25.26,25.24,25.25,54624.0
2015-07-14 13:40:00,25.25,25.26,25.23,25.23,74544.0,25.25,25.26,25.23,25.23,74544.0
2015-07-14 13:50:00,25.24,25.24,25.21,25.24,146046.0,25.24,25.24,25.21,25.24,146046.0
2015-07-14 14:00:00,25.25,25.32,25.22,25.31,114192.0,25.25,25.32,25.22,25.31,114192.0
2015-07-14 14:10:00,25.31,25.4,25.3,25.39,126228.0,25.31,25.4,25.3,25.39,126228.0
2015-07-14 14:20:00,25.38,25.39,25.31,25.32,111138.0,25.38,25.39,25.31,25.32,111138.0
2015-07-14 14:30:00,25.32,25.38,25.32,25.36,197244.0,25.32,25.38,25.32,25.36,197244.0
2015-07-14 14:40:00,25.37,25.41,25.37,25.4,116712.0,25.37,25.41,25.37,25.4,116712.0
2015-07-14 14:50:00,25.39,25.42,25.39,25.39,80928.0,25.39,25.42,25.39,25.39,80928.0
2015-07-14 15:00:00,25.39,25.43,25.37,25.43,159408.0,25.39,25.43,25.37,25.43,159408.0
2015-07-14 15:10:00,25.43,25.45,25.4,25.4,173532.0,25.43,25.45,25.4,25.4,173532.0
2015-07-14 15:20:00,25.4,25.42,25.39,25.41,193782.0,25.4,25.42,25.39,25.41,193782.0
2015-07-14 15:30:00,25.41,25.42,25.4,25.42,124896.0,25.41,25.42,25.4,25.42,124896.0
2015-07-14 15:40:00,25.42,25.43,25.35,25.36,222060.0,25.42,25.43,25.35,25.36,222060.0
2015-07-14 15:50:00,25.36,25.38,25.35,25.38,336366.0,25.36,25.38,25.35,25.38,336366.0
2015-07-15 09:30:00,25.42,25.5,25.34,25.38,170790.0,25.42,25.5,25.34,25.38,170790.0
2015-07-15 09:40:00,25.38,25.45,25.34,25.4,71712.0,25.38,25.45,25.34,25.4,71712.0
2015-07-15 09:50:00,25.4,25.49,25.39,25.44,115332.0,25.4,25.49,25.39,25.44,115332.0
2015-07-15 10:00:00,25.48,25.58,25.44,25.57,108546.0,25.48,25.58,25.44,25.57,108546.0
2015-07-15 10:10:00,25.54,25.61,25.53,25.55,197190.0,25.54,25.61,25.53,25.55,197190.0
2015-07-15 10:20:00,25.55,25.55,25.46,25.47,94032.0,25.55,25.55,25.46,25.47,94032.0
2015-07-15 10:30:00,25.47,25.53,25.46,25.49,53292.0,25.47,25.53,25.46,25.49,53292.0
2015-07-15 10:40:00,25.49,25.5,25.37,25.37,78900.0,25.49,25.5,25.37,25.37,78900.0
2015-07-15 10:50:00,25.36,25.38,25.35,25.35,87222.0,25.36,25.38,25.35,25.35,87222.0
2015-07-15 11:00:00,25.35,25.36,25.3,25.33,72000.0,25.35,25.36,25.3,25.33,72000.0
2015-07-15 11:10:00,25.32,25.34,25.32,25.33,57240.0,25.32,25.34,25.32,25.33,57240.0
2015-07-15 11:20:00,25.32,25.33,25.29,25.29,37830.0,25.32,25.33,25.29,25.29,37830.0
2015-07-15 11:30:00,25.29,25.29,25.22,25.23,139260.0,25.29,25.29,25.22,25.23,139260.0
2015-07-15 11:40:00,25.23,25.25,25.18,25.19,201918.0,25.23,25.25,25.18,25.19,201918.0
2015-07-15 11:50:00,25.19,25.26,25.19,25.23,254100.0,25.19,25.26,25.19,25.23,254100.0
2015-07-15 12:00:00,25.23,25.24,25.2,25.23,127566.0,25.23,25.24,25.2,25.23,127566.0
2015-07-15 12:10:00,25.22,25.22,25.2,25.21,76002.0,25.22,25.22,25.2,25.21,76002.0
2015-07-15 12:20:00,25.21,25.27,25.2,25.25,88428.0,25.21,25.27,25.2,25.25,88428.0
2015-07-15 12:30:00,25.25,25.29,25.24,25.25,134874.0,25.25,25.29,25.24,25.25,134874.0
2015-07-15 12:40:00,25.26,25.32,25.25,25.32,46368.0,25.26,25.32,25.25,25.32,46368.0
2015-07-15 12:50:00,25.32,25.32,25.28,25.32,26604.0,25.32,25.32,25.28,25.32,26604.0
2015-07-15 13:00:00,25.32,25.36,25.29,25.34,53178.0,25.32,25.36,25.29,25.34,53178.0
2015-07-15 13:10:00,25.34,25.38,25.33,25.36,88272.0,25.34,25.38,25.33,25.36,88272.0
2015-07-15 13:20:00,25.37,25.4,25.33,25.34,65994.0,25.37,25.4,25.33,25.34,65994.0
2015-07-15 13:30:00,25.34,25.38,25.33,25.34,34470.0,25.34,25.38,25.33,25.34,34470.0
2015-07-15 13:40:00,25.34,25.36,25.31,25.32,48720.0,25.34,25.36,25.31,25.32,48720.0
2015-07-15 13:50:00,25.33,25.34,25.29,25.29,75798.0,25.33,25.34,25.29,25.29,75798.0
2015-07-15 14:00:00,25.29,25.34,25.28,25.31,87642.0,25.29,25.34,25.28,25.31,87642.0
2015-07-15 14:10:00,25.3,25.33,25.29,25.3,41622.0,25.3,25.33,25.29,25.3,41622.0
2015-07-15 14:20:00,25.3,25.33,25.3,25.32,36594.0,25.3,25.33,25.3,25.32,36594.0
2015-07-15 14:30:00,25.31,25.31,25.25,25.3,160278.0,25.31,25.31,25.25,25.3,160278.0
2015-07-15 14:40:00,25.3,25.36,25.3,25.33,276258.0,25.3,25.36,25.3,25.33,276258.0
2015-07-15 14:50:00,25.33,25.37,25.33,25.36,158712.0,25.33,25.37,25.33,25.36,158712.0
2015-07-15 15:00:00,25.36,25.39,25.36,25.38,92430.0,25.36,25.39,25.36,25.38,92430.0
2015-07-15 15:10:00,25.37,25.39,25.37,25.37,73224.0,25.37,25.39,25.37,25.37,73224.0
2015-07-15 15:20:00,25.37,25.39,25.36,25.39,83508.0,25.37,25.39,25.36,25.39,83508.0
2015-07-15 15:30:00,25.39,25.41,25.37,25.41,188046.0,25.39,25.41,25.37,25.41,188046.0
2015-07-15 15:40:00,25.4,25.44,25.4,25.43,332028.0,25.4,25.44,25.4,25.43,332028.0
2015-07-15 15:50:00,25.43,25.46,25.43,25.44,368904.0,25.43,25.46,25.43,25.44,368904.0
2015-07-16 09:30:00,25.54,25.71,25.53,25.64,160728.0,25.54,25.71,25.53,25.64,160728.0
2015-07-16 09:40:00,25.64,25.68,25.55,25.68,93702.0,25.64,25.68,25.55,25.68,93702.0
2015-07-16 09:50:00,25.68,25.73,25.63,25.66,236826.0,25.68,25.73,25.63,25.66,236826.0
2015-07-16 10:00:00,25.64,25.69,25.6,25.63,59778.0,25.64,25.69,25.6,25.63,59778.0
2015-07-16 10:10:00,25.65,25.7,25.63,25.68,139074.0,25.65,25.7,25.63,25.68,139074.0
2015-07-16 10:20:00,25.69,25.77,25.68,25.72,114570.0,25.69,25.77,25.68,25.72,114570.0
2015-07-16 10:30:00,25.72,25.74,25.69,25.72,87654.0,25.72,25.74,25.69,25.72,87654.0
2015-07-16 10:40:00,25.72,25.76,25.72,25.74,125472.0,25.72,25.76,25.72,25.74,125472.0
2015-07-16 10:50:00,25.74,25.74,25.67,25.7,86178.0,25.74,25.74,25.67,25.7,86178.0
2015-07-16 11:00:00,25.7,25.7,25.66,25.67,70284.0,25.7,25.7,25.66,25.67,70284.0
2015-07-16 11:10:00,25.67,25.74,25.66,25.7,138246.0,25.67,25.74,25.66,25.7,138246.0
2015-07-16 11:20:00,25.7,25.73,25.69,25.73,77292.0,25.7,25.73,25.69,25.73,77292.0
2015-07-16 11:30:00,25.73,25.75,25.72,25.74,142404.0,25.73,25.75,25.72,25.74,142404.0
2015-07-16 11:40:00,25.73,25.74,25.68,25.68,97122.0,25.73,25.74,25.68,25.68,97122.0
2015-07-16 11:50:00,25.67,25.69,25.63,25.66,57126.0,25.67,25.69,25.63,25.66,57126.0
2015-07-16 12:00:00,25.66,25.69,25.64,25.64,54960.0,25.66,25.69,25.64,25.64,54960.0
2015-07-16 12:10:00,25.65,25.69,25.61,25.67,88524.0,25.65,25.69,25.61,25.67,88524.0
2015-07-16 12:20:00,25.67,25.71,25.65,25.71,61806.0,25.67,25.71,25.65,25.71,61806.0
2015-07-16 12:30:00,25.73,25.73,25.7,25.71,78930.0,25.73,25.73,25.7,25.71,78930.0
2015-07-16 12:40:00,25.72,25.75,25.71,25.72,272034.0,25.72,25.75,25.71,25.72,272034.0
2015-07-16 12:50:00,25.72,25.75,25.71,25.74,225018.0,25.72,25.75,25.71,25.74,225018.0
2015-07-16 13:00:00,25.75,25.83,25.75,25.83,43122.0,25.75,25.83,25.75,25.83,43122.0
2015-07-16 13:10:00,25.82,25.84,25.76,25.78,138456.0,25.82,25.84,25.76,25.78,138456.0
2015-07-16 13:20:00,25.78,25.81,25.74,25.76,302760.0,25.78,25.81,25.74,25.76,302760.0
2015-07-16 13:30:00,25.75,25.76,25.69,25.74,187950.0,25.75,25.76,25.69,25.74,187950.0
2015-07-16 13:40:00,25.72,25.72,25.68,25.72,48912.0,25.72,25.72,25.68,25.72,48912.0
2015-07-16 13:50:00,25.72,25.73,25.71,25.73,56106.0,25.72,25.73,25.71,25.73,56106.0
2015-07-16 14:00:00,25.72,25.75,25.71,25.71,46632.0,25.72,25.75,25.71,25.71,46632.0
2015-07-16 14:10:00,25.71,25.73,25.7,25.73,47784.0,25.71,25.73,25.7,25.73,47784.0
2015-07-16 14:20:00,25.73,25.74,25.71,25.73,78588.0,25.73,25.74,25.71,25.73,78588.0
2015-07-16 14:30:00,25.72,25.76,25.72,25.73,46158.0,25.72,25.76,25.72,25.73,46158.0
2015-07-16 14:40:00,25.73,25.75,25.72,25.72,85110.0,25.73,25.75,25.72,25.72,85110.0
2015-07-16 14:50:00,25.72,25.75,25.7,25.75,48078.0,25.72,25.75,25.7,25.75,48078.0
2015-07-16 15:00:00,25.75,25.76,25.69,25.7,157464.0,25.75,25.76,25.69,25.7,157464.0
2015-07-16 15:10:00,25.71,25.72,25.67,25.67,91200.0,25.71,25.72,25.67,25.67,91200.0
2015-07-16 15:20:00,25.67,25.69,25.64,25.66,136104.0,25.67,25.69,25.64,25.66,136104.0
2015-07-16 15:30:00,25.66,25.72,25.66,25.72,169800.0,25.66,25.72,25.66,25.72,169800.0
2015-07-16 15:40:00,25.72,25.78,25.71,25.76,235350.0,25.72,25.78,25.71,25.76,235350.0
2015-07-16 15:50:00,25.76,25.76,25.72,25.73,361284.0,25.76,25.76,25.72,25.73,361284.0
2015-07-17 09:30:00,25.72,25.83,25.55,25.58,215148.0,25.72,25.83,25.55,25.58,215148.0
2015-07-17 09:40:00,25.54,25.77,25.54,25.67,148368.0,25.54,25.77,25.54,25.67,148368.0
2015-07-17 09:50:00,25.67,25.68,25.56,25.6,109446.0,25.67,25.68,25.56,25.6,109446.0
2015-07-17 10:00:00,25.65,25.67,25.57,25.57,68934.0,25.65,25.67,25.57,25.57,68934.0
2015-07-17 10:10:00,25.58,25.62,25.57,25.57,65766.0,25.58,25.62,25.57,25.57,65766.0
2015-07-17 10:20:00,25.57,25.58,25.53,25.55,51468.0,25.57,25.58,25.53,25.55,51468.0
2015-07-17 10:30:00,25.56,25.6,25.52,25.52,42780.0,25.56,25.6,25.52,25.52,42780.0
2015-07-17 10:40:00,25.54,25.57,25.49,25.53,151068.0,25.54,25.57,25.49,25.53,151068.0
2015-07-17 10:50:00,25.53,25.6,25.51,25.52,31206.0,25.53,25.6,25.51,25.52,31206.0
2015-07-17 11:00:00,25.52,25.53,25.49,25.5,129126.0,25.52,25.53,25.49,25.5,129126.0
2015-07-17 11:10:00,25.5,25.52,25.47,25.5,55182.0,25.5,25.52,25.47,25.5,55182.0
2015-07-17 11:20:00,25.5,25.52,25.49,25.52,56430.0,25.5,25.52,25.49,25.52,56430.0
2015-07-17 11:30:00,25.51,25.58,25.51,25.57,96126.0,25.51,25.58,25.51,25.57,96126.0
2015-07-17 11:40:00,25.57,25.59,25.49,25.5,70944.0,25.57,25.59,25.49,25.5,70944.0
2015-07-17 11:50:00,25.5,25.51,25.47,25.47,46116.0,25.5,25.51,25.47,25.47,46116.0
2015-07-17 12:00:00,25.49,25.5,25.44,25.46,43140.0,25.49,25.5,25.44,25.46,43140.0
2015-07-17 12:10:00,25.46,25.47,25.44,25.46,32100.0,25.46,25.47,25.44,25.46,32100.0
2015-07-17 12:20:00,25.47,25.53,25.44,25.53,203184.0,25.47,25.53,25.44,25.53,203184.0
2015-07-17 12:30:00,25.54,25.58,25.53,25.58,23400.0,25.54,25.58,25.53,25.58,23400.0
2015-07-17 12:40:00,25.58,25.61,25.52,25.55,32544.0,25.58,25.61,25.52,25.55,32544.0
2015-07-17 12:50:00,25.53,25.57,25.51,25.57,57300.0,25.53,25.57,25.51,25.57,57300.0
2015-07-17 13:00:00,25.57,25.58,25.52,25.56,78000.0,25.57,25.58,25.52,25.56,78000.0
2015-07-17 13:10:00,25.55,25.58,25.54,25.58,51084.0,25.55,25.58,25.54,25.58,51084.0
2015-07-17 13:20:00,25.57,25.58,25.54,25.56,86052.0,25.57,25.58,25.54,25.56,86052.0
2015-07-17 13:30:00,25.55,25.56,25.54,25.55,15270.0,25.55,25.56,25.54,25.55,15270.0
2015-07-17 13:40:00,25.56,25.56,25.54,25.55,19578.0,25.56,25.56,25.54,25.55,19578.0
2015-07-17 13:50:00,25.55,25.55,25.53,25.54,47004.0,25.55,25.55,25.53,25.54,47004.0
2015-07-17 14:00:00,25.55,25.55,25.53,25.55,59214.0,25.55,25.55,25.53,25.55,59214.0
2015-07-17 14:10:00,25.57,25.57,25.55,25.56,30954.0,25.57,25.57,25.55,25.56,30954.0
2015-07-17 14:20:00,25.56,25.59,25.56,25.58,32580.0,25.56,25.59,25.56,25.58,32580.0
2015-07-17 14:30:00,25.58,25.62,25.57,25.61,100098.0,25.58,25.62,25.57,25.61,100098.0
2015-07-17 14:40:00,25.6,25.67,25.6,25.65,165576.0,25.6,25.67,25.6,25.65,165576.0
2015-07-17 14:50:00,25.64,25.66,25.59,25.6,87462.0,25.64,25.66,25.59,25.6,87462.0
2015-07-17 15:00:00,25.6,25.64,25.58,25.63,137052.0,25.6,25.64,25.58,25.63,137052.0
2015-07-17 15:10:00,25.64,25.67,25.61,25.65,105030.0,25.64,25.67,25.61,25.65,105030.0
2015-07-17 15:20:00,25.64,25.69,25.63,25.66,282954.0,25.64,25.69,25.63,25.66,282954.0
2015-07-17 15:30:00,25.67,25.73,25.67,25.71,107328.0,25.67,25.73,25.67,25.71,107328.0
2015-07-17 15:40:00,25.72,25.75,25.7,25.74,190212.0,25.72,25.75,25.7,25.74,190212.0
2015-07-17 15:50:00,25.75,25.75,25.67,25.71,377046.0,25.75,25.75,25.67,25.71,377046.0
2015-07-20 09:30:00,25.79,25.79,25.66,25.68,91524.0,25.79,25.79,25.66,25.68,91524.0
2015-07-20 09:40:00,25.69,25.76,25.65,25.75,88104.0,25.69,25.76,25.65,25.75,88104.0
2015-07-20 09:50:00,25.76,25.77,25.72,25.73,136524.0,25.76,25.77,25.72,25.73,136524.0
2015-07-20 10:00:00,25.72,25.75,25.68,25.7,125688.0,25.72,25.75,25.68,25.7,125688.0
2015-07-20 10:10:00,25.69,25.71,25.67,25.67,66930.0,25.69,25.71,25.67,25.67,66930.0
2015-07-20 10:20:00,25.67,25.75,25.63,25.7,68856.0,25.67,25.75,25.63,25.7,68856.0
2015-07-20 10:30:00,25.72,25.72,25.67,25.72,57570.0,25.72,25.72,25.67,25.72,57570.0
2015-07-20 10:40:00,25.72,25.73,25.69,25.72,52950.0,25.72,25.73,25.69,25.72,52950.0
2015-07-20 10:50:00,25.72,25.77,25.72,25.75,39210.0,25.72,25.77,25.72,25.75,39210.0
2015-07-20 11:00:00,25.76,25.77,25.74,25.75,41928.0,25.76,25.77,25.74,25.75,41928.0
2015-07-20 11:10:00,25.75,25.76,25.73,25.74,35004.0,25.75,25.76,25.73,25.74,35004.0
2015-07-20 11:20:00,25.74,25.75,25.68,25.73,164586.0,25.74,25.75,25.68,25.73,164586.0
2015-07-20 11:30:00,25.73,25.77,25.72,25.75,70374.0,25.73,25.77,25.72,25.75,70374.0
2015-07-20 11:40:00,25.75,25.78,25.74,25.78,88140.0,25.75,25.78,25.74,25.78,88140.0
2015-07-20 11:50:00,25.79,25.79,25.73,25.75,45426.0,25.79,25.79,25.73,25.75,45426.0
2015-07-20 12:00:00,25.75,25.75,25.73,25.74,18000.0,25.75,25.75,25.73,25.74,18000.0
2015-07-20 12:10:00,25.75,25.75,25.72,25.74,56538.0,25.75,25.75,25.72,25.74,56538.0
2015-07-20 12:20:00,25.74,25.74,25.69,25.69,84102.0,25.74,25.74,25.69,25.69,84102.0
2015-07-20 12:30:00,25.69,25.7,25.68,25.7,30636.0,25.69,25.7,25.68,25.7,30636.0
2015-07-20 12:40:00,25.7,25.7,25.68,25.68,37884.0,25.7,25.7,25.68,25.68,37884.0
2015-07-20 12:50:00,25.68,25.69,25.66,25.69,68106.0,25.68,25.69,25.66,25.69,68106.0
2015-07-20 13:00:00,25.68,25.7,25.67,25.7,55572.0,25.68,25.7,25.67,25.7,55572.0
2015-07-20 13:10:00,25.7,25.7,25.67,25.67,23946.0,25.7,25.7,25.67,25.67,23946.0
2015-07-20 13:20:00,25.67,25.68,25.65,25.67,30606.0,25.67,25.68,25.65,25.67,30606.0
2015-07-20 13:30:00,25.67,25.67,25.65,25.65,36444.0,25.67,25.67,25.65,25.65,36444.0
2015-07-20 13:40:00,25.66,25.66,25.63,25.63,27648.0,25.66,25.66,25.63,25.63,27648.0
2015-07-20 13:50:00,25.63,25.64,25.62,25.64,12012.0,25.63,25.64,25.62,25.64,12012.0
2015-07-20 14:00:00,25.63,25.64,25.62,25.64,33900.0,25.63,25.64,25.62,25.64,33900.0
2015-07-20 14:10:00,25.64,25.65,25.62,25.62,28620.0,25.64,25.65,25.62,25.62,28620.0
2015-07-20 14:20:00,25.61,25.66,25.61,25.66,34158.0,25.61,25.66,25.61,25.66,34158.0
2015-07-20 14:30:00,25.66,25.67,25.66,25.67,39420.0,25.66,25.67,25.66,25.67,39420.0
2015-07-20 14:40:00,25.67,25.67,25.64,25.65,23832.0,25.67,25.67,25.64,25.65,23832.0
2015-07-20 14:50:00,25.65,25.68,25.64,25.68,23922.0,25.65,25.68,25.64,25.68,23922.0
2015-07-20 15:00:00,25.68,25.68,25.66,25.67,90354.0,25.68,25.68,25.66,25.67,90354.0
2015-07-20 15:10:00,25.67,25.67,25.66,25.67,59532.0,25.67,25.67,25.66,25.67,59532.0
2015-07-20 15:20:00,25.67,25.67,25.64,25.67,46602.0,25.67,25.67,25.64,25.67,46602.0
2015-07-20 15:30:00,25.67,25.68,25.65,25.66,64416.0,25.67,25.68,25.65,25.66,64416.0
2015-07-20 15:40:00,25.66,25.67,25.65,25.66,55080.0,25.66,25.67,25.65,25.66,55080.0
2015-07-20 15:50:00,25.66,25.68,25.64,25.67,170634.0,25.66,25.68,25.64,25.67,170634.0
2015-07-21 09:30:00,25.68,25.82,25.67,25.81,86358.0,25.68,25.82,25.67,25.81,86358.0
2015-07-21 09:40:00,25.82,25.85,25.77,25.85,172386.0,25.82,25.85,25.77,25.85,172386.0
2015-07-21 09:50:00,25.85,25.93,25.83,25.91,82656.0,25.85,25.93,25.83,25.91,82656.0
2015-07-21 10:00:00,25.91,25.92,25.83,25.9,84582.0,25.91,25.92,25.83,25.9,84582.0
2015-07-21 10:10:00,25.89,26.0,25.89,25.97,103710.0,25.89,26.0,25.89,25.97,103710.0
2015-07-21 10:20:00,25.97,26.02,25.93,25.94,120492.0,25.97,26.02,25.93,25.94,120492.0
2015-07-21 10:30:00,25.94,25.96,25.87,25.91,83640.0,25.94,25.96,25.87,25.91,83640.0
2015-07-21 10:40:00,25.9,25.91,25.77,25.78,213870.0,25.9,25.91,25.77,25.78,213870.0
2015-07-21 10:50:00,25.78,25.79,25.75,25.77,93360.0,25.78,25.79,25.75,25.77,93360.0
2015-07-21 11:00:00,25.76,25.78,25.74,25.74,43434.0,25.76,25.78,25.74,25.74,43434.0
2015-07-21 11:10:00,25.74,25.75,25.65,25.67,162756.0,25.74,25.75,25.65,25.67,162756.0
2015-07-21 11:20:00,25.67,25.77,25.64,25.77,49800.0,25.67,25.77,25.64,25.77,49800.0
2015-07-21 11:30:00,25.77,25.8,25.75,25.78,48006.0,25.77,25.8,25.75,25.78,48006.0
2015-07-21 11:40:00,25.78,25.83,25.75,25.82,30960.0,25.78,25.83,25.75,25.82,30960.0
2015-07-21 11:50:00,25.83,25.84,25.78,25.82,49380.0,25.83,25.84,25.78,25.82,49380.0
2015-07-21 12:00:00,25.81,25.82,25.78,25.78,88740.0,25.81,25.82,25.78,25.78,88740.0
2015-07-21 12:10:00,25.78,25.79,25.75,25.77,28944.0,25.78,25.79,25.75,25.77,28944.0
2015-07-21 12:20:00,25.77,25.86,25.75,25.86,29874.0,25.77,25.86,25.75,25.86,29874.0
2015-07-21 12:30:00,25.86,25.93,25.86,25.92,34014.0,25.86,25.93,25.86,25.92,34014.0
2015-07-21 12:40:00,25.93,26.0,25.93,25.99,216138.0,25.93,26.0,25.93,25.99,216138.0
2015-07-21 12:50:00,25.99,25.99,25.83,25.86,63534.0,25.99,25.99,25.83,25.86,63534.0
2015-07-21 13:00:00,25.86,25.86,25.81,25.84,34572.0,25.86,25.86,25.81,25.84,34572.0
2015-07-21 13:10:00,25.86,25.91,25.85,25.89,43140.0,25.86,25.91,25.85,25.89,43140.0
2015-07-21 13:20:00,25.86,25.87,25.84,25.86,60642.0,25.86,25.87,25.84,25.86,60642.0
2015-07-21 13:30:00,25.86,25.91,25.83,25.9,63672.0,25.86,25.91,25.83,25.9,63672.0
2015-07-21 13:40:00,25.91,25.91,25.9,25.9,20874.0,25.91,25.91,25.9,25.9,20874.0
2015-07-21 13:50:00,25.91,25.91,25.88,25.89,51450.0,25.91,25.91,25.88,25.89,51450.0
2015-07-21 14:00:00,25.88,25.92,25.88,25.9,184110.0,25.88,25.92,25.88,25.9,184110.0
2015-07-21 14:10:00,25.9,25.96,25.89,25.95,104400.0,25.9,25.96,25.89,25.95,104400.0
2015-07-21 14:20:00,25.96,26.0,25.95,25.99,141180.0,25.96,26.0,25.95,25.99,141180.0
2015-07-21 14:30:00,26.0,26.03,25.99,26.02,396864.0,26.0,26.03,25.99,26.02,396864.0
2015-07-21 14:40:00,26.03,26.04,26.0,26.04,74694.0,26.03,26.04,26.0,26.04,74694.0
2015-07-21 14:50:00,26.03,26.07,26.0,26.05,145050.0,26.03,26.07,26.0,26.05,145050.0
2015-07-21 15:00:00,26.06,26.08,26.04,26.07,414672.0,26.06,26.08,26.04,26.07,414672.0
2015-07-21 15:10:00,26.07,26.08,26.04,26.05,106386.0,26.07,26.08,26.04,26.05,106386.0
2015-07-21 15:20:00,26.05,26.06,26.01,26.02,105294.0,26.05,26.06,26.01,26.02,105294.0
2015-07-21 15:30:00,26.04,26.06,26.01,26.04,100686.0,26.04,26.06,26.01,26.04,100686.0
2015-07-21 15:40:00,26.04,26.04,26.0,26.0,244644.0,26.04,26.04,26.0,26.0,244644.0
2015-07-21 15:50:00,26.0,26.04,26.0,26.02,372264.0,26.0,26.04,26.0,26.02,372264.0
2015-07-22 09:30:00,26.07,26.07,25.88,25.98,151560.0,26.07,26.07,25.88,25.98,151560.0
2015-07-22 09:40:00,25.97,26.01,25.95,25.97,105654.0,25.97,26.01,25.95,25.97,105654.0
2015-07-22 09:50:00,25.98,26.09,25.98,26.05,76830.0,25.98,26.09,25.98,26.05,76830.0
2015-07-22 10:00:00,26.07,26.09,26.02,26.07,80460.0,26.07,26.09,26.02,26.07,80460.0
2015-07-22 10:10:00,26.07,26.18,26.07,26.14,288678.0,26.07,26.18,26.07,26.14,288678.0
2015-07-22 10:20:00,26.15,26.19,26.1,26.15,233382.0,26.15,26.19,26.1,26.15,233382.0
2015-07-22 10:30:00,26.16,26.21,26.12,26.18,91884.0,26.16,26.21,26.12,26.18,91884.0
2015-07-22 10:40:00,26.18,26.2,26.16,26.2,42720.0,26.18,26.2,26.16,26.2,42720.0
2015-07-22 10:50:00,26.19,26.22,26.19,26.21,116790.0,26.19,26.22,26.19,26.21,116790.0
2015-07-22 11:00:00,26.21,26.25,26.19,26.25,111564.0,26.21,26.25,26.19,26.25,111564.0
2015-07-22 11:10:00,26.25,26.27,26.24,26.24,34500.0,26.25,26.27,26.24,26.24,34500.0
2015-07-22 11:20:00,26.24,26.25,26.21,26.21,214314.0,26.24,26.25,26.21,26.21,214314.0
2015-07-22 11:30:00,26.21,26.21,26.14,26.15,51276.0,26.21,26.21,26.14,26.15,51276.0
2015-07-22 11:40:00,26.14,26.14,26.06,26.08,122724.0,26.14,26.14,26.06,26.08,122724.0
2015-07-22 11:50:00,26.08,26.08,26.05,26.07,99060.0,26.08,26.08,26.05,26.07,99060.0
2015-07-22 12:00:00,26.08,26.13,26.08,26.12,33132.0,26.08,26.13,26.08,26.12,33132.0
2015-07-22 12:10:00,26.13,26.17,26.13,26.16,20400.0,26.13,26.17,26.13,26.16,20400.0
2015-07-22 12:20:00,26.16,26.2,26.11,26.12,111000.0,26.16,26.2,26.11,26.12,111000.0
2015-07-22 12:30:00,26.12,26.13,26.07,26.07,57090.0,26.12,26.13,26.07,26.07,57090.0
2015-07-22 12:40:00,26.08,26.08,26.07,26.07,54630.0,26.08,26.08,26.07,26.07,54630.0
2015-07-22 12:50:00,26.07,26.08,26.07,26.07,30846.0,26.07,26.08,26.07,26.07,30846.0
2015-07-22 13:00:00,26.08,26.08,26.07,26.08,40554.0,26.08,26.08,26.07,26.08,40554.0
2015-07-22 13:10:00,26.08,26.08,26.07,26.08,59850.0,26.08,26.08,26.07,26.08,59850.0
2015-07-22 13:20:00,26.08,26.11,26.07,26.11,100614.0,26.08,26.11,26.07,26.11,100614.0
2015-07-22 13:30:00,26.13,26.16,26.13,26.15,38100.0,26.13,26.16,26.13,26.15,38100.0
2015-07-22 13:40:00,26.16,26.16,26.15,26.15,61800.0,26.16,26.16,26.15,26.15,61800.0
2015-07-22 13:50:00,26.15,26.15,26.07,26.07,38622.0,26.15,26.15,26.07,26.07,38622.0
2015-07-22 14:00:00,26.07,26.12,26.07,26.12,41850.0,26.07,26.12,26.07,26.12,41850.0
2015-07-22 14:10:00,26.12,26.16,26.12,26.16,44424.0,26.12,26.16,26.12,26.16,44424.0
2015-07-22 14:20:00,26.16,26.16,26.14,26.16,60228.0,26.16,26.16,26.14,26.16,60228.0
2015-07-22 14:30:00,26.15,26.16,26.11,26.13,63786.0,26.15,26.16,26.11,26.13,63786.0
2015-07-22 14:40:00,26.13,26.15,26.13,26.13,24264.0,26.13,26.15,26.13,26.13,24264.0
2015-07-22 14:50:00,26.13,26.15,26.11,26.15,62310.0,26.13,26.15,26.11,26.15,62310.0
2015-07-22 15:00:00,26.16,26.16,26.14,26.14,71412.0,26.16,26.16,26.14,26.14,71412.0
2015-07-22 15:10:00,26.14,26.15,26.08,26.1,65958.0,26.14,26.15,26.08,26.1,65958.0
2015-07-22 15:20:00,26.11,26.11,26.05,26.05,102822.0,26.11,26.11,26.05,26.05,102822.0
2015-07-22 15:30:00,26.05,26.11,26.04,26.1,121926.0,26.05,26.11,26.04,26.1,121926.0
2015-07-22 15:40:00,26.1,26.1,26.05,26.06,105936.0,26.1,26.1,26.05,26.06,105936.0
2015-07-22 15:50:00,26.06,26.13,26.06,26.11,265788.0,26.06,26.13,26.06,26.11,265788.0
2015-07-23 09:30:00,26.21,26.26,26.04,26.08,163506.0,26.21,26.26,26.04,26.08,163506.0
2015-07-23 09:40:00,26.02,26.16,25.92,26.09,140994.0,26.02,26.16,25.92,26.09,140994.0
2015-07-23 09:50:00,26.12,26.17,26.09,26.13,98376.0,26.12,26.17,26.09,26.13,98376.0
2015-07-23 10:00:00,26.1,26.19,26.1,26.19,104448.0,26.1,26.19,26.1,26.19,104448.0
2015-07-23 10:10:00,26.17,26.18,26.11,26.13,101190.0,26.17,26.18,26.11,26.13,101190.0
2015-07-23 10:20:00,26.12,26.17,26.11,26.17,54258.0,26.12,26.17,26.11,26.17,54258.0
2015-07-23 10:30:00,26.19,26.2,26.11,26.16,175866.0,26.19,26.2,26.11,26.16,175866.0
2015-07-23 10:40:00,26.16,26.17,26.11,26.13,78000.0,26.16,26.17,26.11,26.13,78000.0
2015-07-23 10:50:00,26.12,26.14,26.07,26.1,180126.0,26.12,26.14,26.07,26.1,180126.0
2015-07-23 11:00:00,26.12,26.17,26.1,26.17,136620.0,26.12,26.17,26.1,26.17,136620.0
2015-07-23 11:10:00,26.17,26.17,26.11,26.16,54504.0,26.17,26.17,26.11,26.16,54504.0
2015-07-23 11:20:00,26.16,26.18,26.13,26.13,38736.0,26.16,26.18,26.13,26.13,38736.0
2015-07-23 11:30:00,26.13,26.13,26.04,26.05,43302.0,26.13,26.13,26.04,26.05,43302.0
2015-07-23 11:40:00,26.06,26.07,26.05,26.07,62316.0,26.06,26.07,26.05,26.07,62316.0
2015-07-23 11:50:00,26.07,26.13,26.07,26.13,42012.0,26.07,26.13,26.07,26.13,42012.0
2015-07-23 12:00:00,26.12,26.15,26.12,26.13,56214.0,26.12,26.15,26.12,26.13,56214.0
2015-07-23 12:10:00,26.14,26.14,26.06,26.11,95412.0,26.14,26.14,26.06,26.11,95412.0
2015-07-23 12:20:00,26.09,26.11,26.09,26.11,15612.0,26.09,26.11,26.09,26.11,15612.0
2015-07-23 12:30:00,26.12,26.13,26.1,26.12,10650.0,26.12,26.13,26.1,26.12,10650.0
2015-07-23 12:40:00,26.12,26.13,26.11,26.12,12576.0,26.12,26.13,26.11,26.12,12576.0
2015-07-23 12:50:00,26.13,26.18,26.11,26.17,83136.0,26.13,26.18,26.11,26.17,83136.0
2015-07-23 13:00:00,26.17,26.18,26.11,26.12,59790.0,26.17,26.18,26.11,26.12,59790.0
2015-07-23 13:10:00,26.13,26.14,26.11,26.14,22116.0,26.13,26.14,26.11,26.14,22116.0
2015-07-23 13:20:00,26.15,26.17,26.13,26.16,42090.0,26.15,26.17,26.13,26.16,42090.0
2015-07-23 13:30:00,26.17,26.17,26.1,26.15,45180.0,26.17,26.17,26.1,26.15,45180.0
2015-07-23 13:40:00,26.15,26.17,26.14,26.17,33900.0,26.15,26.17,26.14,26.17,33900.0
2015-07-23 13:50:00,26.17,26.17,26.13,26.17,86046.0,26.17,26.17,26.13,26.17,86046.0
2015-07-23 14:00:00,26.16,26.17,26.12,26.14,58770.0,26.16,26.17,26.12,26.14,58770.0
2015-07-23 14:10:00,26.14,26.15,26.13,26.14,45804.0,26.14,26.15,26.13,26.14,45804.0
2015-07-23 14:20:00,26.15,26.15,26.11,26.13,57174.0,26.15,26.15,26.11,26.13,57174.0
2015-07-23 14:30:00,26.13,26.14,26.11,26.13,73602.0,26.13,26.14,26.11,26.13,73602.0
2015-07-23 14:40:00,26.13,26.13,26.08,26.09,50370.0,26.13,26.13,26.08,26.09,50370.0
2015-07-23 14:50:00,26.1,26.1,26.03,26.04,31644.0,26.1,26.1,26.03,26.04,31644.0
2015-07-23 15:00:00,26.03,26.03,26.0,26.02,51084.0,26.03,26.03,26.0,26.02,51084.0
2015-07-23 15:10:00,26.01,26.02,25.97,26.01,70860.0,26.01,26.02,25.97,26.01,70860.0
2015-07-23 15:20:00,26.01,26.03,25.99,26.03,62622.0,26.01,26.03,25.99,26.03,62622.0
2015-07-23 15:30:00,26.03,26.05,26.01,26.05,65088.0,26.03,26.05,26.01,26.05,65088.0
2015-07-23 15:40:00,26.06,26.09,26.01,26.04,148134.0,26.06,26.09,26.01,26.04,148134.0
2015-07-23 15:50:00,26.04,26.05,25.98,26.05,271788.0,26.04,26.05,25.98,26.05,271788.0
2015-07-24 09:30:00,26.02,26.07,25.89,25.98,91638.0,26.02,26.07,25.89,25.98,91638.0
2015-07-24 09:40:00,25.98,26.14,25.98,26.1,77592.0,25.98,26.14,25.98,26.1,77592.0
2015-07-24 09:50:00,26.08,26.22,26.06,26.15,164118.0,26.08,26.22,26.06,26.15,164118.0
2015-07-24 10:00:00,26.16,26.19,26.14,26.19,76950.0,26.16,26.19,26.14,26.19,76950.0
2015-07-24 10:10:00,26.19,26.24,26.16,26.16,169512.0,26.19,26.24,26.16,26.16,169512.0
2015-07-24 10:20:00,26.17,26.22,26.16,26.16,58878.0,26.17,26.22,26.16,26.16,58878.0
2015-07-24 10:30:00,26.15,26.17,26.11,26.14,151632.0,26.15,26.17,26.11,26.14,151632.0
2015-07-24 10:40:00,26.1,26.11,26.05,26.07,112608.0,26.1,26.11,26.05,26.07,112608.0
2015-07-24 10:50:00,26.08,26.09,25.97,25.97,174960.0,26.08,26.09,25.97,25.97,174960.0
2015-07-24 11:00:00,25.98,26.08,25.97,26.08,69042.0,25.98,26.08,25.97,26.08,69042.0
2015-07-24 11:10:00,26.06,26.07,26.01,26.03,42996.0,26.06,26.07,26.01,26.03,42996.0
2015-07-24 11:20:00,26.03,26.07,26.02,26.05,136872.0,26.03,26.07,26.02,26.05,136872.0
2015-07-24 11:30:00,26.04,26.05,26.02,26.05,31170.0,26.04,26.05,26.02,26.05,31170.0
2015-07-24 11:40:00,26.03,26.08,26.03,26.07,27600.0,26.03,26.08,26.03,26.07,27600.0
2015-07-24 11:50:00,26.07,26.08,26.04,26.05,27714.0,26.07,26.08,26.04,26.05,27714.0
2015-07-24 12:00:00,26.05,26.06,26.01,26.04,25506.0,26.05,26.06,26.01,26.04,25506.0
2015-07-24 12:10:00,26.04,26.13,26.04,26.13,37506.0,26.04,26.13,26.04,26.13,37506.0
2015-07-24 12:20:00,26.14,26.19,26.13,26.13,111276.0,26.14,26.19,26.13,26.13,111276.0
2015-07-24 12:30:00,26.15,26.15,26.07,26.07,26118.0,26.15,26.15,26.07,26.07,26118.0
2015-07-24 12:40:00,26.06,26.09,26.02,26.04,42390.0,26.06,26.09,26.02,26.04,42390.0
2015-07-24 12:50:00,26.04,26.05,25.97,25.99,101988.0,26.04,26.05,25.97,25.99,101988.0
2015-07-24 13:00:00,25.99,26.0,25.97,25.97,44970.0,25.99,26.0,25.97,25.97,44970.0
2015-07-24 13:10:00,25.99,26.01,25.96,25.99,24150.0,25.99,26.01,25.96,25.99,24150.0
2015-07-24 13:20:00,26.0,26.03,25.99,26.02,19794.0,26.0,26.03,25.99,26.02,19794.0
2015-07-24 13:30:00,26.03,26.03,25.99,25.99,41574.0,26.03,26.03,25.99,25.99,41574.0
2015-07-24 13:40:00,25.99,26.0,25.96,25.99,34650.0,25.99,26.0,25.96,25.99,34650.0
2015-07-24 13:50:00,25.99,26.05,25.98,26.04,36768.0,25.99,26.05,25.98,26.04,36768.0
2015-07-24 14:00:00,26.04,26.04,25.96,25.96,45570.0,26.04,26.04,25.96,25.96,45570.0
2015-07-24 14:10:00,25.97,25.98,25.91,25.91,51090.0,25.97,25.98,25.91,25.91,51090.0
2015-07-24 14:20:00,25.89,25.89,25.81,25.84,79014.0,25.89,25.89,25.81,25.84,79014.0
2015-07-24 14:30:00,25.84,25.87,25.83,25.86,30312.0,25.84,25.87,25.83,25.86,30312.0
2015-07-24 14:40:00,25.86,25.9,25.85,25.89,30600.0,25.86,25.9,25.85,25.89,30600.0
2015-07-24 14:50:00,25.9,25.9,25.85,25.88,60084.0,25.9,25.9,25.85,25.88,60084.0
2015-07-24 15:00:00,25.87,25.9,25.85,25.89,57834.0,25.87,25.9,25.85,25.89,57834.0
2015-07-24 15:10:00,25.89,25.9,25.84,25.88,90846.0,25.89,25.9,25.84,25.88,90846.0
2015-07-24 15:20:00,25.88,25.9,25.85,25.86,79200.0,25.88,25.9,25.85,25.86,79200.0
2015-07-24 15:30:00,25.86,25.86,25.78,25.78,143328.0,25.86,25.86,25.78,25.78,143328.0
2015-07-24 15:40:00,25.78,25.86,25.78,25.83,176562.0,25.78,25.86,25.78,25.83,176562.0
2015-07-24 15:50:00,25.84,25.86,25.8,25.85,297312.0,25.84,25.86,25.8,25.85,297312.0
2015-07-27 09:30:00,25.75,25.79,25.56,25.63,175482.0,25.75,25.79,25.56,25.63,175482.0
2015-07-27 09:40:00,25.63,25.77,25.59,25.68,101010.0,25.63,25.77,25.59,25.68,101010.0
2015-07-27 09:50:00,25.69,25.73,25.64,25.66,96354.0,25.69,25.73,25.64,25.66,96354.0
2015-07-27 10:00:00,25.66,25.67,25.56,25.58,65322.0,25.66,25.67,25.56,25.58,65322.0
2015-07-27 10:10:00,25.57,25.58,25.5,25.54,118662.0,25.57,25.58,25.5,25.54,118662.0
2015-07-27 10:20:00,25.54,25.54,25.44,25.45,175926.0,25.54,25.54,25.44,25.45,175926.0
2015-07-27 10:30:00,25.45,25.61,25.45,25.58,173832.0,25.45,25.61,25.45,25.58,173832.0
2015-07-27 10:40:00,25.58,25.6,25.51,25.55,113826.0,25.58,25.6,25.51,25.55,113826.0
2015-07-27 10:50:00,25.55,25.58,25.51,25.54,163230.0,25.55,25.58,25.51,25.54,163230.0
2015-07-27 11:00:00,25.54,25.58,25.53,25.54,146010.0,25.54,25.58,25.53,25.54,146010.0
2015-07-27 11:10:00,25.55,25.58,25.49,25.5,152982.0,25.55,25.58,25.49,25.5,152982.0
2015-07-27 11:20:00,25.5,25.5,25.43,25.47,189612.0,25.5,25.5,25.43,25.47,189612.0
2015-07-27 11:30:00,25.47,25.49,25.39,25.43,159966.0,25.47,25.49,25.39,25.43,159966.0
2015-07-27 11:40:00,25.41,25.51,25.36,25.41,219456.0,25.41,25.51,25.36,25.41,219456.0
2015-07-27 11:50:00,25.41,25.53,25.38,25.46,110496.0,25.41,25.53,25.38,25.46,110496.0
2015-07-27 12:00:00,25.47,25.48,25.37,25.39,130530.0,25.47,25.48,25.37,25.39,130530.0
2015-07-27 12:10:00,25.39,25.41,25.36,25.39,152418.0,25.39,25.41,25.36,25.39,152418.0
2015-07-27 12:20:00,25.4,25.41,25.36,25.37,104604.0,25.4,25.41,25.36,25.37,104604.0
2015-07-27 12:30:00,25.38,25.42,25.36,25.4,215424.0,25.38,25.42,25.36,25.4,215424.0
2015-07-27 12:40:00,25.4,25.4,25.37,25.4,98466.0,25.4,25.4,25.37,25.4,98466.0
2015-07-27 12:50:00,25.39,25.4,25.38,25.39,115968.0,25.39,25.4,25.38,25.39,115968.0
2015-07-27 13:00:00,25.39,25.4,25.38,25.39,59400.0,25.39,25.4,25.38,25.39,59400.0
2015-07-27 13:10:00,25.39,25.4,25.38,25.39,128040.0,25.39,25.4,25.38,25.39,128040.0
2015-07-27 13:20:00,25.39,25.39,25.36,25.37,52086.0,25.39,25.39,25.36,25.37,52086.0
2015-07-27 13:30:00,25.37,25.38,25.34,25.35,103056.0,25.37,25.38,25.34,25.35,103056.0
2015-07-27 13:40:00,25.35,25.36,25.34,25.34,77412.0,25.35,25.36,25.34,25.34,77412.0
2015-07-27 13:50:00,25.34,25.35,25.32,25.34,145488.0,25.34,25.35,25.32,25.34,145488.0
2015-07-27 14:00:00,25.34,25.36,25.32,25.33,149160.0,25.34,25.36,25.32,25.33,149160.0
2015-07-27 14:10:00,25.34,25.42,25.33,25.42,237270.0,25.34,25.42,25.33,25.42,237270.0
2015-07-27 14:20:00,25.43,25.44,25.35,25.4,223434.0,25.43,25.44,25.35,25.4,223434.0
2015-07-27 14:30:00,25.39,25.4,25.33,25.4,155136.0,25.39,25.4,25.33,25.4,155136.0
2015-07-27 14:40:00,25.41,25.44,25.41,25.43,211464.0,25.41,25.44,25.41,25.43,211464.0
2015-07-27 14:50:00,25.43,25.44,25.39,25.39,173784.0,25.43,25.44,25.39,25.39,173784.0
2015-07-27 15:00:00,25.39,25.44,25.38,25.43,166494.0,25.39,25.44,25.38,25.43,166494.0
2015-07-27 15:10:00,25.42,25.44,25.41,25.41,104400.0,25.42,25.44,25.41,25.41,104400.0
2015-07-27 15:20:00,25.42,25.43,25.39,25.4,131454.0,25.42,25.43,25.39,25.4,131454.0
2015-07-27 15:30:00,25.41,25.46,25.4,25.44,232860.0,25.41,25.46,25.4,25.44,232860.0
2015-07-27 15:40:00,25.44,25.47,25.38,25.46,285258.0,25.44,25.47,25.38,25.46,285258.0
2015-07-27 15:50:00,25.46,25.46,25.41,25.44,670446.0,25.46,25.46,25.41,25.44,670446.0
2015-07-28 09:30:00,25.66,25.82,25.49,25.52,299838.0,25.66,25.82,25.49,25.52,299838.0
2015-07-28 09:40:00,25.54,25.6,25.48,25.48,102300.0,25.54,25.6,25.48,25.48,102300.0
2015-07-28 09:50:00,25.49,25.54,25.38,25.47,131976.0,25.49,25.54,25.38,25.47,131976.0
2015-07-28 10:00:00,25.51,25.52,25.38,25.4,118926.0,25.51,25.52,25.38,25.4,118926.0
2015-07-28 10:10:00,25.39,25.48,25.39,25.44,111498.0,25.39,25.48,25.39,25.44,111498.0
2015-07-28 10:20:00,25.43,25.46,25.36,25.36,178530.0,25.43,25.46,25.36,25.36,178530.0
2015-07-28 10:30:00,25.36,25.39,25.33,25.38,105552.0,25.36,25.39,25.33,25.38,105552.0
2015-07-28 10:40:00,25.39,25.44,25.36,25.4,144762.0,25.39,25.44,25.36,25.4,144762.0
2015-07-28 10:50:00,25.4,25.43,25.35,25.42,161028.0,25.4,25.43,25.35,25.42,161028.0
2015-07-28 11:00:00,25.43,25.44,25.38,25.42,80796.0,25.43,25.44,25.38,25.42,80796.0
2015-07-28 11:10:00,25.42,25.44,25.4,25.42,152484.0,25.42,25.44,25.4,25.42,152484.0
2015-07-28 11:20:00,25.43,25.44,25.39,25.43,221568.0,25.43,25.44,25.39,25.43,221568.0
2015-07-28 11:30:00,25.43,25.48,25.42,25.44,286206.0,25.43,25.48,25.42,25.44,286206.0
2015-07-28 11:40:00,25.47,25.48,25.43,25.46,135954.0,25.47,25.48,25.43,25.46,135954.0
2015-07-28 11:50:00,25.46,25.5,25.44,25.48,150504.0,25.46,25.5,25.44,25.48,150504.0
2015-07-28 12:00:00,25.48,25.5,25.48,25.49,213768.0,25.48,25.5,25.48,25.49,213768.0
2015-07-28 12:10:00,25.49,25.51,25.46,25.47,198570.0,25.49,25.51,25.46,25.47,198570.0
2015-07-28 12:20:00,25.47,25.49,25.43,25.47,110946.0,25.47,25.49,25.43,25.47,110946.0
2015-07-28 12:30:00,25.47,25.51,25.44,25.49,174366.0,25.47,25.51,25.44,25.49,174366.0
2015-07-28 12:40:00,25.5,25.57,25.48,25.57,171654.0,25.5,25.57,25.48,25.57,171654.0
2015-07-28 12:50:00,25.56,25.62,25.56,25.59,119802.0,25.56,25.62,25.56,25.59,119802.0
2015-07-28 13:00:00,25.57,25.59,25.52,25.56,202470.0,25.57,25.59,25.52,25.56,202470.0
2015-07-28 13:10:00,25.56,25.63,25.56,25.59,271464.0,25.56,25.63,25.56,25.59,271464.0
2015-07-28 13:20:00,25.6,25.67,25.58,25.67,92874.0,25.6,25.67,25.58,25.67,92874.0
2015-07-28 13:30:00,25.66,25.7,25.65,25.67,297894.0,25.66,25.7,25.65,25.67,297894.0
2015-07-28 13:40:00,25.67,25.67,25.65,25.67,186150.0,25.67,25.67,25.65,25.67,186150.0
2015-07-28 13:50:00,25.67,25.67,25.65,25.67,172206.0,25.67,25.67,25.65,25.67,172206.0
2015-07-28 14:00:00,25.66,25.67,25.66,25.67,199752.0,25.66,25.67,25.66,25.67,199752.0
2015-07-28 14:10:00,25.66,25.74,25.66,25.68,213096.0,25.66,25.74,25.66,25.68,213096.0
2015-07-28 14:20:00,25.68,25.68,25.53,25.54,447978.0,25.68,25.68,25.53,25.54,447978.0
2015-07-28 14:30:00,25.55,25.61,25.55,25.6,506952.0,25.55,25.61,25.55,25.6,506952.0
2015-07-28 14:40:00,25.63,25.68,25.6,25.68,108564.0,25.63,25.68,25.6,25.68,108564.0
2015-07-28 14:50:00,25.69,25.82,25.68,25.75,123264.0,25.69,25.82,25.68,25.75,123264.0
2015-07-28 15:00:00,25.74,25.78,25.69,25.71,90132.0,25.74,25.78,25.69,25.71,90132.0
2015-07-28 15:10:00,25.72,25.75,25.69,25.72,120810.0,25.72,25.75,25.69,25.72,120810.0
2015-07-28 15:20:00,25.72,25.75,25.71,25.74,233796.0,25.72,25.75,25.71,25.74,233796.0
2015-07-28 15:30:00,25.73,25.75,25.72,25.72,187140.0,25.73,25.75,25.72,25.72,187140.0
2015-07-28 15:40:00,25.72,25.87,25.71,25.87,374562.0,25.72,25.87,25.71,25.87,374562.0
2015-07-28 15:50:00,25.86,25.97,25.83,25.96,950676.0,25.86,25.97,25.83,25.96,950676.0
2015-07-29 09:30:00,25.81,26.5,25.81,26.11,547380.0,25.81,26.5,25.81,26.11,547380.0
2015-07-29 09:40:00,26.13,26.13,25.45,25.64,611982.0,26.13,26.13,25.45,25.64,611982.0
2015-07-29 09:50:00,25.64,25.84,25.64,25.69,216300.0,25.64,25.84,25.64,25.69,216300.0
2015-07-29 10:00:00,25.72,25.84,25.64,25.81,322314.0,25.72,25.84,25.64,25.81,322314.0
2015-07-29 10:10:00,25.82,25.83,25.56,25.56,224796.0,25.82,25.83,25.56,25.56,224796.0
2015-07-29 10:20:00,25.52,25.54,25.36,25.5,312660.0,25.52,25.54,25.36,25.5,312660.0
2015-07-29 10:30:00,25.5,25.54,25.42,25.53,187326.0,25.5,25.54,25.42,25.53,187326.0
2015-07-29 10:40:00,25.55,25.61,25.44,25.45,182832.0,25.55,25.61,25.44,25.45,182832.0
2015-07-29 10:50:00,25.46,25.46,25.31,25.33,189264.0,25.46,25.46,25.31,25.33,189264.0
2015-07-29 11:00:00,25.33,25.46,25.27,25.27,156372.0,25.33,25.46,25.27,25.27,156372.0
2015-07-29 11:10:00,25.27,25.33,25.19,25.3,218712.0,25.27,25.33,25.19,25.3,218712.0
2015-07-29 11:20:00,25.29,25.32,25.25,25.32,113022.0,25.29,25.32,25.25,25.32,113022.0
2015-07-29 11:30:00,25.32,25.43,25.31,25.38,154218.0,25.32,25.43,25.31,25.38,154218.0
2015-07-29 11:40:00,25.38,25.39,25.19,25.22,171018.0,25.38,25.39,25.19,25.22,171018.0
2015-07-29 11:50:00,25.21,25.24,25.21,25.22,175764.0,25.21,25.24,25.21,25.22,175764.0
2015-07-29 12:00:00,25.22,25.36,25.22,25.3,92508.0,25.22,25.36,25.22,25.3,92508.0
2015-07-29 12:10:00,25.3,25.31,25.25,25.26,79590.0,25.3,25.31,25.25,25.26,79590.0
2015-07-29 12:20:00,25.28,25.33,25.21,25.22,111654.0,25.28,25.33,25.21,25.22,111654.0
2015-07-29 12:30:00,25.21,25.26,25.21,25.25,81474.0,25.21,25.26,25.21,25.25,81474.0
2015-07-29 12:40:00,25.24,25.38,25.24,25.33,149610.0,25.24,25.38,25.24,25.33,149610.0
2015-07-29 12:50:00,25.32,25.33,25.21,25.25,87000.0,25.32,25.33,25.21,25.25,87000.0
2015-07-29 13:00:00,25.24,25.25,25.21,25.22,156828.0,25.24,25.25,25.21,25.22,156828.0
2015-07-29 13:10:00,25.22,25.26,25.13,25.21,314214.0,25.22,25.26,25.13,25.21,314214.0
2015-07-29 13:20:00,25.21,25.22,25.17,25.18,63342.0,25.21,25.22,25.17,25.18,63342.0
2015-07-29 13:30:00,25.19,25.24,25.19,25.22,193002.0,25.19,25.24,25.19,25.22,193002.0
2015-07-29 13:40:00,25.22,25.24,25.16,25.16,73692.0,25.22,25.24,25.16,25.16,73692.0
2015-07-29 13:50:00,25.15,25.16,25.11,25.12,96054.0,25.15,25.16,25.11,25.12,96054.0
2015-07-29 14:00:00,25.12,25.26,25.1,25.23,271656.0,25.12,25.26,25.1,25.23,271656.0
2015-07-29 14:10:00,25.22,25.36,25.19,25.36,147570.0,25.22,25.36,25.19,25.36,147570.0
2015-07-29 14:20:00,25.36,25.38,25.31,25.34,110574.0,25.36,25.38,25.31,25.34,110574.0
2015-07-29 14:30:00,25.34,25.38,25.33,25.36,126312.0,25.34,25.38,25.33,25.36,126312.0
2015-07-29 14:40:00,25.36,25.4,25.33,25.4,150486.0,25.36,25.4,25.33,25.4,150486.0
2015-07-29 14:50:00,25.4,25.45,25.37,25.41,181662.0,25.4,25.45,25.37,25.41,181662.0
2015-07-29 15:00:00,25.4,25.51,25.4,25.5,204228.0,25.4,25.51,25.4,25.5,204228.0
2015-07-29 15:10:00,25.49,25.5,25.41,25.42,188856.0,25.49,25.5,25.41,25.42,188856.0
2015-07-29 15:20:00,25.42,25.45,25.4,25.41,221550.0,25.42,25.45,25.4,25.41,221550.0
2015-07-29 15:30:00,25.41,25.41,25.34,25.38,220404.0,25.41,25.41,25.34,25.38,220404.0
2015-07-29 15:40:00,25.38,25.69,25.37,25.69,538272.0,25.38,25.69,25.37,25.69,538272.0
2015-07-29 15:50:00,25.68,25.72,25.58,25.63,888216.0,25.68,25.72,25.58,25.63,888216.0
2015-07-30 09:30:00,25.6,25.75,25.51,25.64,175986.0,25.6,25.75,25.51,25.64,175986.0
2015-07-30 09:40:00,25.64,25.64,25.51,25.55,184470.0,25.64,25.64,25.51,25.55,184470.0
2015-07-30 09:50:00,25.54,25.58,25.51,25.56,66552.0,25.54,25.58,25.51,25.56,66552.0
2015-07-30 10:00:00,25.56,25.61,25.5,25.55,88212.0,25.56,25.61,25.5,25.55,88212.0
2015-07-30 10:10:00,25.54,25.58,25.5,25.58,112356.0,25.54,25.58,25.5,25.58,112356.0
2015-07-30 10:20:00,25.58,25.83,25.57,25.83,205452.0,25.58,25.83,25.57,25.83,205452.0
2015-07-30 10:30:00,25.83,25.83,25.72,25.77,229326.0,25.83,25.83,25.72,25.77,229326.0
2015-07-30 10:40:00,25.8,25.82,25.77,25.79,82848.0,25.8,25.82,25.77,25.79,82848.0
2015-07-30 10:50:00,25.81,25.81,25.71,25.73,95364.0,25.81,25.81,25.71,25.73,95364.0
2015-07-30 11:00:00,25.72,25.73,25.53,25.55,170148.0,25.72,25.73,25.53,25.55,170148.0
2015-07-30 11:10:00,25.53,25.55,25.42,25.45,484104.0,25.53,25.55,25.42,25.45,484104.0
2015-07-30 11:20:00,25.43,25.65,25.43,25.6,80958.0,25.43,25.65,25.43,25.6,80958.0
2015-07-30 11:30:00,25.61,25.61,25.48,25.48,94692.0,25.61,25.61,25.48,25.48,94692.0
2015-07-30 11:40:00,25.5,25.5,25.45,25.49,77820.0,25.5,25.5,25.45,25.49,77820.0
2015-07-30 11:50:00,25.51,25.55,25.51,25.51,69534.0,25.51,25.55,25.51,25.51,69534.0
2015-07-30 12:00:00,25.52,25.57,25.5,25.56,82086.0,25.52,25.57,25.5,25.56,82086.0
2015-07-30 12:10:00,25.56,25.6,25.55,25.58,50562.0,25.56,25.6,25.55,25.58,50562.0
2015-07-30 12:20:00,25.58,25.63,25.58,25.63,23958.0,25.58,25.63,25.58,25.63,23958.0
2015-07-30 12:30:00,25.62,25.64,25.62,25.64,49950.0,25.62,25.64,25.62,25.64,49950.0
2015-07-30 12:40:00,25.63,25.64,25.59,25.62,81456.0,25.63,25.64,25.59,25.62,81456.0
2015-07-30 12:50:00,25.62,25.66,25.62,25.64,50754.0,25.62,25.66,25.62,25.64,50754.0
2015-07-30 13:00:00,25.64,25.66,25.59,25.6,70596.0,25.64,25.66,25.59,25.6,70596.0
2015-07-30 13:10:00,25.61,25.62,25.58,25.58,69150.0,25.61,25.62,25.58,25.58,69150.0
2015-07-30 13:20:00,25.58,25.61,25.58,25.59,65328.0,25.58,25.61,25.58,25.59,65328.0
2015-07-30 13:30:00,25.59,25.61,25.58,25.6,93744.0,25.59,25.61,25.58,25.6,93744.0
2015-07-30 13:40:00,25.59,25.59,25.53,25.56,87978.0,25.59,25.59,25.53,25.56,87978.0
2015-07-30 13:50:00,25.57,25.58,25.54,25.57,112566.0,25.57,25.58,25.54,25.57,112566.0
2015-07-30 14:00:00,25.57,25.59,25.55,25.56,68502.0,25.57,25.59,25.55,25.56,68502.0
2015-07-30 14:10:00,25.56,25.61,25.56,25.61,65814.0,25.56,25.61,25.56,25.61,65814.0
2015-07-30 14:20:00,25.61,25.66,25.61,25.65,67698.0,25.61,25.66,25.61,25.65,67698.0
2015-07-30 14:30:00,25.64,25.65,25.54,25.54,77220.0,25.64,25.65,25.54,25.54,77220.0
2015-07-30 14:40:00,25.54,25.54,25.47,25.48,123234.0,25.54,25.54,25.47,25.48,123234.0
2015-07-30 14:50:00,25.49,25.51,25.45,25.48,175944.0,25.49,25.51,25.45,25.48,175944.0
2015-07-30 15:00:00,25.49,25.5,25.46,25.47,273720.0,25.49,25.5,25.46,25.47,273720.0
2015-07-30 15:10:00,25.46,25.51,25.46,25.5,170226.0,25.46,25.51,25.46,25.5,170226.0
2015-07-30 15:20:00,25.49,25.51,25.49,25.51,178668.0,25.49,25.51,25.49,25.51,178668.0
2015-07-30 15:30:00,25.51,25.51,25.47,25.49,135600.0,25.51,25.51,25.47,25.49,135600.0
2015-07-30 15:40:00,25.49,25.49,25.45,25.45,277164.0,25.49,25.49,25.45,25.45,277164.0
2015-07-30 15:50:00,25.45,25.51,25.43,25.5,649392.0,25.45,25.51,25.43,25.5,649392.0
2015-07-31 09:30:00,25.72,25.78,25.58,25.58,257010.0,25.72,25.78,25.58,25.58,257010.0
2015-07-31 09:40:00,25.6,25.72,25.6,25.66,84984.0,25.6,25.72,25.6,25.66,84984.0
2015-07-31 09:50:00,25.69,25.73,25.65,25.69,117480.0,25.69,25.73,25.65,25.69,117480.0
2015-07-31 10:00:00,25.68,25.75,25.67,25.67,172050.0,25.68,25.75,25.67,25.67,172050.0
2015-07-31 10:10:00,25.68,25.71,25.67,25.67,223722.0,25.68,25.71,25.67,25.67,223722.0
2015-07-31 10:20:00,25.67,25.72,25.65,25.66,41472.0,25.67,25.72,25.65,25.66,41472.0
2015-07-31 10:30:00,25.65,25.65,25.54,25.55,78510.0,25.65,25.65,25.54,25.55,78510.0
2015-07-31 10:40:00,25.55,25.55,25.49,25.5,81000.0,25.55,25.55,25.49,25.5,81000.0
2015-07-31 10:50:00,25.52,25.59,25.51,25.59,66972.0,25.52,25.59,25.51,25.59,66972.0
2015-07-31 11:00:00,25.57,25.59,25.55,25.55,50400.0,25.57,25.59,25.55,25.55,50400.0
2015-07-31 11:10:00,25.57,25.57,25.48,25.49,25950.0,25.57,25.57,25.48,25.49,25950.0
2015-07-31 11:20:00,25.49,25.54,25.49,25.52,50802.0,25.49,25.54,25.49,25.52,50802.0
2015-07-31 11:30:00,25.5,25.54,25.48,25.53,25200.0,25.5,25.54,25.48,25.53,25200.0
2015-07-31 11:40:00,25.55,25.55,25.5,25.5,77190.0,25.55,25.55,25.5,25.5,77190.0
2015-07-31 11:50:00,25.5,25.5,25.46,25.49,36012.0,25.5,25.5,25.46,25.49,36012.0
2015-07-31 12:00:00,25.5,25.52,25.49,25.51,38400.0,25.5,25.52,25.49,25.51,38400.0
2015-07-31 12:10:00,25.52,25.57,25.51,25.55,64554.0,25.52,25.57,25.51,25.55,64554.0
2015-07-31 12:20:00,25.56,25.57,25.53,25.54,34584.0,25.56,25.57,25.53,25.54,34584.0
2015-07-31 12:30:00,25.54,25.55,25.51,25.55,83568.0,25.54,25.55,25.51,25.55,83568.0
2015-07-31 12:40:00,25.56,25.58,25.52,25.54,76386.0,25.56,25.58,25.52,25.54,76386.0
2015-07-31 12:50:00,25.54,25.58,25.53,25.57,15000.0,25.54,25.58,25.53,25.57,15000.0
2015-07-31 13:00:00,25.57,25.58,25.56,25.57,29700.0,25.57,25.58,25.56,25.57,29700.0
2015-07-31 13:10:00,25.57,25.58,25.55,25.58,37440.0,25.57,25.58,25.55,25.58,37440.0
2015-07-31 13:20:00,25.57,25.57,25.53,25.54,59724.0,25.57,25.57,25.53,25.54,59724.0
2015-07-31 13:30:00,25.53,25.53,25.46,25.46,37200.0,25.53,25.53,25.46,25.46,37200.0
2015-07-31 13:40:00,25.46,25.51,25.46,25.5,30936.0,25.46,25.51,25.46,25.5,30936.0
2015-07-31 13:50:00,25.49,25.52,25.48,25.51,15270.0,25.49,25.52,25.48,25.51,15270.0
2015-07-31 14:00:00,25.52,25.54,25.48,25.53,38928.0,25.52,25.54,25.48,25.53,38928.0
2015-07-31 14:10:00,25.53,25.53,25.48,25.48,53064.0,25.53,25.53,25.48,25.48,53064.0
2015-07-31 14:20:00,25.48,25.48,25.42,25.44,58806.0,25.48,25.48,25.42,25.44,58806.0
2015-07-31 14:30:00,25.44,25.48,25.42,25.42,53358.0,25.44,25.48,25.42,25.42,53358.0
2015-07-31 14:40:00,25.42,25.44,25.4,25.44,61386.0,25.42,25.44,25.4,25.44,61386.0
2015-07-31 14:50:00,25.45,25.47,25.41,25.43,61272.0,25.45,25.47,25.41,25.43,61272.0
2015-07-31 15:00:00,25.42,25.46,25.42,25.43,60462.0,25.42,25.46,25.42,25.43,60462.0
2015-07-31 15:10:00,25.43,25.44,25.39,25.4,74370.0,25.43,25.44,25.39,25.4,74370.0
2015-07-31 15:20:00,25.41,25.42,25.35,25.4,73878.0,25.41,25.42,25.35,25.4,73878.0
2015-07-31 15:30:00,25.41,25.42,25.36,25.38,93426.0,25.41,25.42,25.36,25.38,93426.0
2015-07-31 15:40:00,25.37,25.42,25.34,25.37,169830.0,25.37,25.42,25.34,25.37,169830.0
2015-07-31 15:50:00,25.37,25.39,25.35,25.36,451728.0,25.37,25.39,25.35,25.36,451728.0
2015-08-03 09:30:00,25.38,25.57,25.38,25.47,197508.0,25.38,25.57,25.38,25.47,197508.0
2015-08-03 09:40:00,25.44,25.54,25.38,25.52,127530.0,25.44,25.54,25.38,25.52,127530.0
2015-08-03 09:50:00,25.53,25.54,25.47,25.49,162606.0,25.53,25.54,25.47,25.49,162606.0
2015-08-03 10:00:00,25.49,25.49,25.34,25.35,121908.0,25.49,25.49,25.34,25.35,121908.0
2015-08-03 10:10:00,25.35,25.37,25.3,25.33,73704.0,25.35,25.37,25.3,25.33,73704.0
2015-08-03 10:20:00,25.34,25.34,25.24,25.27,92298.0,25.34,25.34,25.24,25.27,92298.0
2015-08-03 10:30:00,25.28,25.31,25.22,25.22,57156.0,25.28,25.31,25.22,25.22,57156.0
2015-08-03 10:40:00,25.22,25.22,25.17,25.19,77412.0,25.22,25.22,25.17,25.19,77412.0
2015-08-03 10:50:00,25.19,25.19,25.14,25.19,62346.0,25.19,25.19,25.14,25.19,62346.0
2015-08-03 11:00:00,25.19,25.23,25.18,25.23,33000.0,25.19,25.23,25.18,25.23,33000.0
2015-08-03 11:10:00,25.25,25.27,25.22,25.23,82620.0,25.25,25.27,25.22,25.23,82620.0
2015-08-03 11:20:00,25.22,25.22,25.17,25.2,89520.0,25.22,25.22,25.17,25.2,89520.0
2015-08-03 11:30:00,25.2,25.22,25.17,25.17,89574.0,25.2,25.22,25.17,25.17,89574.0
2015-08-03 11:40:00,25.17,25.22,25.17,25.2,58008.0,25.17,25.22,25.17,25.2,58008.0
2015-08-03 11:50:00,25.21,25.23,25.19,25.22,88494.0,25.21,25.23,25.19,25.22,88494.0
2015-08-03 12:00:00,25.22,25.23,25.18,25.19,68994.0,25.22,25.23,25.18,25.19,68994.0
2015-08-03 12:10:00,25.19,25.24,25.15,25.15,122424.0,25.19,25.24,25.15,25.15,122424.0
2015-08-03 12:20:00,25.15,25.16,25.11,25.11,74238.0,25.15,25.16,25.11,25.11,74238.0
2015-08-03 12:30:00,25.11,25.11,25.05,25.08,73530.0,25.11,25.11,25.05,25.08,73530.0
2015-08-03 12:40:00,25.09,25.09,25.03,25.03,125868.0,25.09,25.09,25.03,25.03,125868.0
2015-08-03 12:50:00,25.03,25.06,24.97,25.01,240936.0,25.03,25.06,24.97,25.01,240936.0
2015-08-03 13:00:00,24.99,25.0,24.94,24.95,81966.0,24.99,25.0,24.94,24.95,81966.0
2015-08-03 13:10:00,24.96,24.98,24.92,24.95,63576.0,24.96,24.98,24.92,24.95,63576.0
2015-08-03 13:20:00,24.97,25.03,24.97,25.0,50832.0,24.97,25.03,24.97,25.0,50832.0
2015-08-03 13:30:00,24.99,25.03,24.98,24.99,44862.0,24.99,25.03,24.98,24.99,44862.0
2015-08-03 13:40:00,25.0,25.07,24.98,25.06,51300.0,25.0,25.07,24.98,25.06,51300.0
2015-08-03 13:50:00,25.05,25.07,25.01,25.01,66600.0,25.05,25.07,25.01,25.01,66600.0
2015-08-03 14:00:00,25.01,25.04,24.97,24.98,110208.0,25.01,25.04,24.97,24.98,110208.0
2015-08-03 14:10:00,24.99,25.04,24.97,25.03,78924.0,24.99,25.04,24.97,25.03,78924.0
2015-08-03 14:20:00,25.03,25.07,25.01,25.04,58860.0,25.03,25.07,25.01,25.04,58860.0
2015-08-03 14:30:00,25.06,25.07,25.03,25.07,75258.0,25.06,25.07,25.03,25.07,75258.0
2015-08-03 14:40:00,25.08,25.11,25.06,25.08,89394.0,25.08,25.11,25.06,25.08,89394.0
2015-08-03 14:50:00,25.07,25.08,25.03,25.04,88902.0,25.07,25.08,25.03,25.04,88902.0
2015-08-03 15:00:00,25.06,25.08,25.04,25.07,88482.0,25.06,25.08,25.04,25.07,88482.0
2015-08-03 15:10:00,25.07,25.11,25.06,25.1,220878.0,25.07,25.11,25.06,25.1,220878.0
2015-08-03 15:20:00,25.11,25.13,25.05,25.07,159018.0,25.11,25.13,25.05,25.07,159018.0
2015-08-03 15:30:00,25.07,25.11,25.03,25.1,282354.0,25.07,25.11,25.03,25.1,282354.0
2015-08-03 15:40:00,25.1,25.13,25.06,25.07,245862.0,25.1,25.13,25.06,25.07,245862.0
2015-08-03 15:50:00,25.07,25.18,25.05,25.18,627900.0,25.07,25.18,25.05,25.18,627900.0
2015-08-04 09:30:00,25.22,25.3,25.11,25.15,121248.0,25.22,25.3,25.11,25.15,121248.0
2015-08-04 09:40:00,25.15,25.19,25.02,25.16,108390.0,25.15,25.19,25.02,25.16,108390.0
2015-08-04 09:50:00,25.16,25.18,25.08,25.1,97446.0,25.16,25.18,25.08,25.1,97446.0
2015-08-04 10:00:00,25.1,25.1,25.05,25.05,44532.0,25.1,25.1,25.05,25.05,44532.0
2015-08-04 10:10:00,25.07,25.17,25.02,25.14,212628.0,25.07,25.17,25.02,25.14,212628.0
2015-08-04 10:20:00,25.16,25.17,25.07,25.08,72666.0,25.16,25.17,25.07,25.08,72666.0
2015-08-04 10:30:00,25.1,25.19,25.1,25.17,108804.0,25.1,25.19,25.1,25.17,108804.0
2015-08-04 10:40:00,25.16,25.21,25.1,25.19,109194.0,25.16,25.21,25.1,25.19,109194.0
2015-08-04 10:50:00,25.21,25.21,25.09,25.11,67848.0,25.21,25.21,25.09,25.11,67848.0
2015-08-04 11:00:00,25.1,25.11,25.04,25.06,130608.0,25.1,25.11,25.04,25.06,130608.0
2015-08-04 11:10:00,25.07,25.1,25.02,25.03,72432.0,25.07,25.1,25.02,25.03,72432.0
2015-08-04 11:20:00,25.03,25.05,24.95,24.97,218892.0,25.03,25.05,24.95,24.97,218892.0
2015-08-04 11:30:00,24.98,24.99,24.93,24.93,100260.0,24.98,24.99,24.93,24.93,100260.0
2015-08-04 11:40:00,24.96,25.02,24.94,24.97,68610.0,24.96,25.02,24.94,24.97,68610.0
2015-08-04 11:50:00,24.98,24.98,24.92,24.97,57558.0,24.98,24.98,24.92,24.97,57558.0
2015-08-04 12:00:00,24.97,25.02,24.96,25.02,49920.0,24.97,25.02,24.96,25.02,49920.0
2015-08-04 12:10:00,25.02,25.06,25.01,25.01,36378.0,25.02,25.06,25.01,25.01,36378.0
2015-08-04 12:20:00,25.01,25.03,24.98,24.98,82800.0,25.01,25.03,24.98,24.98,82800.0
2015-08-04 12:30:00,24.99,25.02,24.98,24.98,44856.0,24.99,25.02,24.98,24.98,44856.0
2015-08-04 12:40:00,24.98,25.0,24.96,24.98,40656.0,24.98,25.0,24.96,24.98,40656.0
2015-08-04 12:50:00,24.97,25.0,24.95,24.97,51336.0,24.97,25.0,24.95,24.97,51336.0
2015-08-04 13:00:00,24.97,25.0,24.95,24.96,51216.0,24.97,25.0,24.95,24.96,51216.0
2015-08-04 13:10:00,24.96,24.98,24.95,24.97,35100.0,24.96,24.98,24.95,24.97,35100.0
2015-08-04 13:20:00,24.98,24.98,24.96,24.97,103794.0,24.98,24.98,24.96,24.97,103794.0
2015-08-04 13:30:00,24.98,25.03,24.97,25.02,232104.0,24.98,25.03,24.97,25.02,232104.0
2015-08-04 13:40:00,25.01,25.02,24.95,24.95,96834.0,25.01,25.02,24.95,24.95,96834.0
2015-08-04 13:50:00,24.97,24.97,24.92,24.92,92070.0,24.97,24.97,24.92,24.92,92070.0
2015-08-04 14:00:00,24.93,24.96,24.92,24.94,79284.0,24.93,24.96,24.92,24.94,79284.0
2015-08-04 14:10:00,24.94,24.97,24.93,24.96,73284.0,24.94,24.97,24.93,24.96,73284.0
2015-08-04 14:20:00,24.97,24.97,24.9,24.9,100824.0,24.97,24.97,24.9,24.9,100824.0
2015-08-04 14:30:00,24.91,24.97,24.91,24.95,47448.0,24.91,24.97,24.91,24.95,47448.0
2015-08-04 14:40:00,24.97,24.97,24.93,24.94,88638.0,24.97,24.97,24.93,24.94,88638.0
2015-08-04 14:50:00,24.94,24.97,24.91,24.93,94350.0,24.94,24.97,24.91,24.93,94350.0
2015-08-04 15:00:00,24.94,24.94,24.89,24.94,95832.0,24.94,24.94,24.89,24.94,95832.0
2015-08-04 15:10:00,24.93,24.93,24.87,24.88,90492.0,24.93,24.93,24.87,24.88,90492.0
2015-08-04 15:20:00,24.88,24.94,24.88,24.93,107562.0,24.88,24.94,24.88,24.93,107562.0
2015-08-04 15:30:00,24.94,24.95,24.91,24.92,151356.0,24.94,24.95,24.91,24.92,151356.0
2015-08-04 15:40:00,24.92,24.93,24.88,24.89,223656.0,24.92,24.93,24.88,24.89,223656.0
2015-08-04 15:50:00,24.89,24.91,24.87,24.91,395838.0,24.89,24.91,24.87,24.91,395838.0
2015-08-05 09:30:00,24.92,25.13,24.92,25.06,205998.0,24.92,25.13,24.92,25.06,205998.0
2015-08-05 09:40:00,25.05,25.05,24.95,25.01,81660.0,25.05,25.05,24.95,25.01,81660.0
2015-08-05 09:50:00,25.03,25.05,24.92,24.92,97380.0,25.03,25.05,24.92,24.92,97380.0
2015-08-05 10:00:00,24.94,25.02,24.87,25.01,137994.0,24.94,25.02,24.87,25.01,137994.0
2015-08-05 10:10:00,25.02,25.02,24.95,24.96,78600.0,25.02,25.02,24.95,24.96,78600.0
2015-08-05 10:20:00,24.96,24.97,24.87,24.88,131496.0,24.96,24.97,24.87,24.88,131496.0
2015-08-05 10:30:00,24.89,24.93,24.87,24.93,159498.0,24.89,24.93,24.87,24.93,159498.0
2015-08-05 10:40:00,24.93,24.97,24.91,24.94,133188.0,24.93,24.97,24.91,24.94,133188.0
2015-08-05 10:50:00,24.95,25.01,24.94,25.0,104136.0,24.95,25.01,24.94,25.0,104136.0
2015-08-05 11:00:00,25.0,25.01,24.96,24.96,89742.0,25.0,25.01,24.96,24.96,89742.0
2015-08-05 11:10:00,24.97,25.07,24.96,25.07,79404.0,24.97,25.07,24.96,25.07,79404.0
2015-08-05 11:20:00,25.07,25.09,25.05,25.06,100260.0,25.07,25.09,25.05,25.06,100260.0
2015-08-05 11:30:00,25.07,25.08,25.0,25.01,193362.0,25.07,25.08,25.0,25.01,193362.0
2015-08-05 11:40:00,25.02,25.06,25.0,25.02,57144.0,25.02,25.06,25.0,25.02,57144.0
2015-08-05 11:50:00,25.02,25.04,24.99,24.99,58944.0,25.02,25.04,24.99,24.99,58944.0
2015-08-05 12:00:00,24.98,25.04,24.98,25.02,47232.0,24.98,25.04,24.98,25.02,47232.0
2015-08-05 12:10:00,25.03,25.04,24.98,24.98,33000.0,25.03,25.04,24.98,24.98,33000.0
2015-08-05 12:20:00,24.98,25.0,24.95,25.0,72270.0,24.98,25.0,24.95,25.0,72270.0
2015-08-05 12:30:00,25.0,25.05,24.99,25.04,60300.0,25.0,25.05,24.99,25.04,60300.0
2015-08-05 12:40:00,25.04,25.05,25.0,25.04,61242.0,25.04,25.05,25.0,25.04,61242.0
2015-08-05 12:50:00,25.04,25.04,25.0,25.03,66588.0,25.04,25.04,25.0,25.03,66588.0
2015-08-05 13:00:00,25.03,25.05,25.02,25.04,83010.0,25.03,25.05,25.02,25.04,83010.0
2015-08-05 13:10:00,25.04,25.04,24.97,24.98,82620.0,25.04,25.04,24.97,24.98,82620.0
2015-08-05 13:20:00,24.97,25.03,24.97,25.03,59670.0,24.97,25.03,24.97,25.03,59670.0
2015-08-05 13:30:00,25.03,25.08,25.02,25.03,56430.0,25.03,25.08,25.02,25.03,56430.0
2015-08-05 13:40:00,25.04,25.06,25.01,25.04,79656.0,25.04,25.06,25.01,25.04,79656.0
2015-08-05 13:50:00,25.03,25.05,25.0,25.04,70800.0,25.03,25.05,25.0,25.04,70800.0
2015-08-05 14:00:00,25.04,25.05,25.02,25.04,147594.0,25.04,25.05,25.02,25.04,147594.0
2015-08-05 14:10:00,25.04,25.05,25.0,25.05,262164.0,25.04,25.05,25.0,25.05,262164.0
2015-08-05 14:20:00,25.07,25.13,25.06,25.11,117852.0,25.07,25.13,25.06,25.11,117852.0
2015-08-05 14:30:00,25.11,25.14,25.11,25.11,76740.0,25.11,25.14,25.11,25.11,76740.0
2015-08-05 14:40:00,25.11,25.12,25.08,25.1,96300.0,25.11,25.12,25.08,25.1,96300.0
2015-08-05 14:50:00,25.1,25.1,25.04,25.04,80448.0,25.1,25.1,25.04,25.04,80448.0
2015-08-05 15:00:00,25.05,25.06,25.03,25.06,112992.0,25.05,25.06,25.03,25.06,112992.0
2015-08-05 15:10:00,25.06,25.09,25.03,25.06,119172.0,25.06,25.09,25.03,25.06,119172.0
2015-08-05 15:20:00,25.04,25.06,25.0,25.05,189018.0,25.04,25.06,25.0,25.05,189018.0
2015-08-05 15:30:00,25.04,25.05,25.01,25.01,180798.0,25.04,25.05,25.01,25.01,180798.0
2015-08-05 15:40:00,25.01,25.02,24.98,25.01,284010.0,25.01,25.02,24.98,25.01,284010.0
2015-08-05 15:50:00,25.02,25.03,24.99,25.01,301152.0,25.02,25.03,24.99,25.01,301152.0
2015-08-06 09:30:00,25.0,25.32,25.0,25.12,712266.0,25.0,25.32,25.0,25.12,712266.0
2015-08-06 09:40:00,25.13,25.17,25.09,25.13,46194.0,25.13,25.17,25.09,25.13,46194.0
2015-08-06 09:50:00,25.14,25.14,24.95,24.96,49500.0,25.14,25.14,24.95,24.96,49500.0
2015-08-06 10:00:00,24.97,24.99,24.81,24.83,137772.0,24.97,24.99,24.81,24.83,137772.0
2015-08-06 10:10:00,24.85,24.85,24.71,24.71,374022.0,24.85,24.85,24.71,24.71,374022.0
2015-08-06 10:20:00,24.73,24.73,24.58,24.59,146160.0,24.73,24.73,24.58,24.59,146160.0
2015-08-06 10:30:00,24.59,24.6,24.53,24.55,217290.0,24.59,24.6,24.53,24.55,217290.0
2015-08-06 10:40:00,24.53,24.61,24.53,24.6,130200.0,24.53,24.61,24.53,24.6,130200.0
2015-08-06 10:50:00,24.61,24.67,24.57,24.62,589386.0,24.61,24.67,24.57,24.62,589386.0
2015-08-06 11:00:00,24.62,24.62,24.48,24.49,94362.0,24.62,24.62,24.48,24.49,94362.0
2015-08-06 11:10:00,24.48,24.5,24.39,24.41,182286.0,24.48,24.5,24.39,24.41,182286.0
2015-08-06 11:20:00,24.4,24.41,24.2,24.23,243030.0,24.4,24.41,24.2,24.23,243030.0
2015-08-06 11:30:00,24.27,24.27,24.19,24.21,133092.0,24.27,24.27,24.19,24.21,133092.0
2015-08-06 11:40:00,24.21,24.24,24.19,24.19,71676.0,24.21,24.24,24.19,24.19,71676.0
2015-08-06 11:50:00,24.19,24.19,24.12,24.13,231312.0,24.19,24.19,24.12,24.13,231312.0
2015-08-06 12:00:00,24.13,24.24,24.13,24.22,174270.0,24.13,24.24,24.13,24.22,174270.0
2015-08-06 12:10:00,24.22,24.23,24.11,24.11,61434.0,24.22,24.23,24.11,24.11,61434.0
2015-08-06 12:20:00,24.11,24.13,24.05,24.08,121200.0,24.11,24.13,24.05,24.08,121200.0
2015-08-06 12:30:00,24.09,24.13,24.08,24.11,50388.0,24.09,24.13,24.08,24.11,50388.0
2015-08-06 12:40:00,24.09,24.11,23.99,23.99,99012.0,24.09,24.11,23.99,23.99,99012.0
2015-08-06 12:50:00,23.99,24.01,23.95,23.96,106488.0,23.99,24.01,23.95,23.96,106488.0
2015-08-06 13:00:00,23.97,24.05,23.94,24.04,153300.0,23.97,24.05,23.94,24.04,153300.0
2015-08-06 13:10:00,24.04,24.12,24.04,24.11,64338.0,24.04,24.12,24.04,24.11,64338.0
2015-08-06 13:20:00,24.11,24.19,24.11,24.19,105840.0,24.11,24.19,24.11,24.19,105840.0
2015-08-06 13:30:00,24.19,24.29,24.19,24.28,158610.0,24.19,24.29,24.19,24.28,158610.0
2015-08-06 13:40:00,24.28,24.3,24.27,24.29,54792.0,24.28,24.3,24.27,24.29,54792.0
2015-08-06 13:50:00,24.28,24.3,24.22,24.3,177162.0,24.28,24.3,24.22,24.3,177162.0
2015-08-06 14:00:00,24.3,24.34,24.28,24.34,140640.0,24.3,24.34,24.28,24.34,140640.0
2015-08-06 14:10:00,24.33,24.34,24.31,24.31,64854.0,24.33,24.34,24.31,24.31,64854.0
2015-08-06 14:20:00,24.3,24.4,24.29,24.4,101934.0,24.3,24.4,24.29,24.4,101934.0
2015-08-06 14:30:00,24.4,24.44,24.37,24.38,91842.0,24.4,24.44,24.37,24.38,91842.0
2015-08-06 14:40:00,24.38,24.39,24.3,24.3,85740.0,24.38,24.39,24.3,24.3,85740.0
2015-08-06 14:50:00,24.3,24.32,24.25,24.27,86916.0,24.3,24.32,24.25,24.27,86916.0
2015-08-06 15:00:00,24.27,24.3,24.26,24.28,63174.0,24.27,24.3,24.26,24.28,63174.0
2015-08-06 15:10:00,24.29,24.29,24.17,24.18,175032.0,24.29,24.29,24.17,24.18,175032.0
2015-08-06 15:20:00,24.18,24.23,24.14,24.15,106836.0,24.18,24.23,24.14,24.15,106836.0
2015-08-06 15:30:00,24.14,24.14,24.1,24.12,158760.0,24.14,24.14,24.1,24.12,158760.0
2015-08-06 15:40:00,24.13,24.15,24.1,24.13,259896.0,24.13,24.15,24.1,24.13,259896.0
2015-08-06 15:50:00,24.13,24.13,24.04,24.05,770562.0,24.13,24.13,24.04,24.05,770562.0
2015-08-07 09:30:00,24.07,24.16,24.03,24.04,208356.0,24.07,24.16,24.03,24.04,208356.0
2015-08-07 09:40:00,24.03,24.16,24.01,24.04,149970.0,24.03,24.16,24.01,24.04,149970.0
2015-08-07 09:50:00,24.05,24.17,24.02,24.17,74988.0,24.05,24.17,24.02,24.17,74988.0
2015-08-07 10:00:00,24.17,24.2,24.12,24.17,70122.0,24.17,24.2,24.12,24.17,70122.0
2015-08-07 10:10:00,24.15,24.17,24.05,24.06,76350.0,24.15,24.17,24.05,24.06,76350.0
2015-08-07 10:20:00,24.06,24.07,23.89,23.92,123054.0,24.06,24.07,23.89,23.92,123054.0
2015-08-07 10:30:00,23.9,23.98,23.9,23.98,72060.0,23.9,23.98,23.9,23.98,72060.0
2015-08-07 10:40:00,23.97,24.04,23.97,24.02,78480.0,23.97,24.04,23.97,24.02,78480.0
2015-08-07 10:50:00,24.01,24.02,23.98,23.98,97662.0,24.01,24.02,23.98,23.98,97662.0
2015-08-07 11:00:00,23.98,24.01,23.96,23.96,173970.0,23.98,24.01,23.96,23.96,173970.0
2015-08-07 11:10:00,23.96,23.96,23.82,23.82,145116.0,23.96,23.96,23.82,23.82,145116.0
2015-08-07 11:20:00,23.83,23.86,23.79,23.79,154284.0,23.83,23.86,23.79,23.79,154284.0
2015-08-07 11:30:00,23.78,23.79,23.69,23.69,95004.0,23.78,23.79,23.69,23.69,95004.0
2015-08-07 11:40:00,23.69,23.75,23.69,23.71,114606.0,23.69,23.75,23.69,23.71,114606.0
2015-08-07 11:50:00,23.71,23.72,23.67,23.68,95994.0,23.71,23.72,23.67,23.68,95994.0
2015-08-07 12:00:00,23.68,23.77,23.67,23.74,100224.0,23.68,23.77,23.67,23.74,100224.0
2015-08-07 12:10:00,23.75,23.83,23.75,23.76,89706.0,23.75,23.83,23.75,23.76,89706.0
2015-08-07 12:20:00,23.77,23.8,23.73,23.77,117528.0,23.77,23.8,23.73,23.77,117528.0
2015-08-07 12:30:00,23.76,23.78,23.74,23.78,54750.0,23.76,23.78,23.74,23.78,54750.0
2015-08-07 12:40:00,23.77,23.83,23.77,23.78,71718.0,23.77,23.83,23.77,23.78,71718.0
2015-08-07 12:50:00,23.78,23.83,23.77,23.79,61650.0,23.78,23.83,23.77,23.79,61650.0
2015-08-07 13:00:00,23.8,23.83,23.77,23.81,67680.0,23.8,23.83,23.77,23.81,67680.0
2015-08-07 13:10:00,23.81,23.81,23.74,23.78,100698.0,23.81,23.81,23.74,23.78,100698.0
2015-08-07 13:20:00,23.78,23.8,23.77,23.77,31998.0,23.78,23.8,23.77,23.77,31998.0
2015-08-07 13:30:00,23.77,23.82,23.77,23.79,77082.0,23.77,23.82,23.77,23.79,77082.0
2015-08-07 13:40:00,23.79,23.82,23.76,23.81,75132.0,23.79,23.82,23.76,23.81,75132.0
2015-08-07 13:50:00,23.8,23.8,23.75,23.75,70038.0,23.8,23.8,23.75,23.75,70038.0
2015-08-07 14:00:00,23.75,23.76,23.7,23.75,66606.0,23.75,23.76,23.7,23.75,66606.0
2015-08-07 14:10:00,23.74,23.8,23.74,23.75,76440.0,23.74,23.8,23.74,23.75,76440.0
2015-08-07 14:20:00,23.74,23.78,23.71,23.75,105228.0,23.74,23.78,23.71,23.75,105228.0
2015-08-07 14:30:00,23.75,23.85,23.75,23.8,89640.0,23.75,23.85,23.75,23.8,89640.0
2015-08-07 14:40:00,23.79,23.89,23.75,23.89,105174.0,23.79,23.89,23.75,23.89,105174.0
2015-08-07 14:50:00,23.89,23.94,23.83,23.94,129000.0,23.89,23.94,23.83,23.94,129000.0
2015-08-07 15:00:00,23.95,23.95,23.86,23.89,104190.0,23.95,23.95,23.86,23.89,104190.0
2015-08-07 15:10:00,23.88,23.92,23.86,23.89,111858.0,23.88,23.92,23.86,23.89,111858.0
2015-08-07 15:20:00,23.9,24.02,23.9,24.02,116910.0,23.9,24.02,23.9,24.02,116910.0
2015-08-07 15:30:00,24.0,24.01,23.95,24.0,129342.0,24.0,24.01,23.95,24.0,129342.0
2015-08-07 15:40:00,24.0,24.01,23.94,23.96,152712.0,24.0,24.01,23.94,23.96,152712.0
2015-08-07 15:50:00,23.96,23.99,23.95,23.99,499416.0,23.96,23.99,23.95,23.99,499416.0
2015-08-10 09:30:00,24.16,24.43,24.13,24.41,211380.0,24.16,24.43,24.13,24.41,211380.0
2015-08-10 09:40:00,24.4,24.48,24.39,24.45,107658.0,24.4,24.48,24.39,24.45,107658.0
2015-08-10 09:50:00,24.46,24.48,24.34,24.38,105300.0,24.46,24.48,24.34,24.38,105300.0
2015-08-10 10:00:00,24.38,24.38,24.29,24.34,61188.0,24.38,24.38,24.29,24.34,61188.0
2015-08-10 10:10:00,24.32,24.34,24.26,24.27,130068.0,24.32,24.34,24.26,24.27,130068.0
2015-08-10 10:20:00,24.28,24.44,24.27,24.41,103410.0,24.28,24.44,24.27,24.41,103410.0
2015-08-10 10:30:00,24.41,24.41,24.23,24.27,49446.0,24.41,24.41,24.23,24.27,49446.0
2015-08-10 10:40:00,24.27,24.28,24.2,24.28,137568.0,24.27,24.28,24.2,24.28,137568.0
2015-08-10 10:50:00,24.3,24.3,24.21,24.26,32628.0,24.3,24.3,24.21,24.26,32628.0
2015-08-10 11:00:00,24.26,24.29,24.24,24.28,34638.0,24.26,24.29,24.24,24.28,34638.0
2015-08-10 11:10:00,24.27,24.28,24.2,24.23,74436.0,24.27,24.28,24.2,24.23,74436.0
2015-08-10 11:20:00,24.21,24.22,24.09,24.13,53814.0,24.21,24.22,24.09,24.13,53814.0
2015-08-10 11:30:00,24.11,24.19,24.11,24.18,35124.0,24.11,24.19,24.11,24.18,35124.0
2015-08-10 11:40:00,24.19,24.2,24.13,24.13,69564.0,24.19,24.2,24.13,24.13,69564.0
2015-08-10 11:50:00,24.13,24.15,24.11,24.13,84156.0,24.13,24.15,24.11,24.13,84156.0
2015-08-10 12:00:00,24.13,24.15,24.11,24.15,29700.0,24.13,24.15,24.11,24.15,29700.0
2015-08-10 12:10:00,24.15,24.16,24.14,24.14,54582.0,24.15,24.16,24.14,24.14,54582.0
2015-08-10 12:20:00,24.16,24.16,24.13,24.14,27600.0,24.16,24.16,24.13,24.14,27600.0
2015-08-10 12:30:00,24.13,24.14,24.1,24.11,35952.0,24.13,24.14,24.1,24.11,35952.0
2015-08-10 12:40:00,24.1,24.15,24.08,24.15,46668.0,24.1,24.15,24.08,24.15,46668.0
2015-08-10 12:50:00,24.15,24.16,24.1,24.1,44724.0,24.15,24.16,24.1,24.1,44724.0
2015-08-10 13:00:00,24.1,24.14,24.08,24.14,21600.0,24.1,24.14,24.08,24.14,21600.0
2015-08-10 13:10:00,24.13,24.16,24.12,24.16,37026.0,24.13,24.16,24.12,24.16,37026.0
2015-08-10 13:20:00,24.15,24.18,24.15,24.18,25800.0,24.15,24.18,24.15,24.18,25800.0
2015-08-10 13:30:00,24.18,24.19,24.16,24.17,95070.0,24.18,24.19,24.16,24.17,95070.0
2015-08-10 13:40:00,24.18,24.18,24.11,24.13,54660.0,24.18,24.18,24.11,24.13,54660.0
2015-08-10 13:50:00,24.13,24.13,24.11,24.13,51474.0,24.13,24.13,24.11,24.13,51474.0
2015-08-10 14:00:00,24.13,24.14,24.08,24.1,26406.0,24.13,24.14,24.08,24.1,26406.0
2015-08-10 14:10:00,24.1,24.13,24.09,24.09,56868.0,24.1,24.13,24.09,24.09,56868.0
2015-08-10 14:20:00,24.11,24.11,24.07,24.07,17400.0,24.11,24.11,24.07,24.07,17400.0
2015-08-10 14:30:00,24.09,24.09,24.05,24.07,57672.0,24.09,24.09,24.05,24.07,57672.0
2015-08-10 14:40:00,24.07,24.09,24.06,24.09,36036.0,24.07,24.09,24.06,24.09,36036.0
2015-08-10 14:50:00,24.08,24.09,24.04,24.08,46386.0,24.08,24.09,24.04,24.08,46386.0
2015-08-10 15:00:00,24.07,24.13,24.07,24.1,67800.0,24.07,24.13,24.07,24.1,67800.0
2015-08-10 15:10:00,24.09,24.11,24.05,24.08,68400.0,24.09,24.11,24.05,24.08,68400.0
2015-08-10 15:20:00,24.08,24.08,24.04,24.06,98664.0,24.08,24.08,24.04,24.06,98664.0
2015-08-10 15:30:00,24.06,24.08,24.03,24.04,87396.0,24.06,24.08,24.03,24.04,87396.0
2015-08-10 15:40:00,24.04,24.07,24.02,24.04,93948.0,24.04,24.07,24.02,24.04,93948.0
2015-08-10 15:50:00,24.05,24.08,24.03,24.08,154206.0,24.05,24.08,24.03,24.08,154206.0
2015-08-11 09:30:00,23.99,24.15,23.92,23.96,150480.0,23.99,24.15,23.92,23.96,150480.0
2015-08-11 09:40:00,23.96,24.09,23.92,23.97,87624.0,23.96,24.09,23.92,23.97,87624.0
2015-08-11 09:50:00,23.97,23.99,23.83,23.88,61842.0,23.97,23.99,23.83,23.88,61842.0
2015-08-11 10:00:00,23.85,23.89,23.82,23.89,86094.0,23.85,23.89,23.82,23.89,86094.0
2015-08-11 10:10:00,23.86,24.03,23.86,24.0,95640.0,23.86,24.03,23.86,24.0,95640.0
2015-08-11 10:20:00,24.0,24.06,23.93,23.95,131646.0,24.0,24.06,23.93,23.95,131646.0
2015-08-11 10:30:00,23.92,23.97,23.86,23.89,67626.0,23.92,23.97,23.86,23.89,67626.0
2015-08-11 10:40:00,23.91,23.99,23.9,23.94,30444.0,23.91,23.99,23.9,23.94,30444.0
2015-08-11 10:50:00,23.94,23.98,23.9,23.92,101316.0,23.94,23.98,23.9,23.92,101316.0
2015-08-11 11:00:00,23.93,23.97,23.91,23.94,53400.0,23.93,23.97,23.91,23.94,53400.0
2015-08-11 11:10:00,23.94,24.02,23.94,24.0,102864.0,23.94,24.02,23.94,24.0,102864.0
2015-08-11 11:20:00,24.0,24.02,23.9,23.91,96246.0,24.0,24.02,23.9,23.91,96246.0
2015-08-11 11:30:00,23.91,23.97,23.89,23.94,46632.0,23.91,23.97,23.89,23.94,46632.0
2015-08-11 11:40:00,23.95,23.96,23.86,23.86,39042.0,23.95,23.96,23.86,23.86,39042.0
2015-08-11 11:50:00,23.88,23.89,23.86,23.89,22494.0,23.88,23.89,23.86,23.89,22494.0
2015-08-11 12:00:00,23.87,23.89,23.86,23.88,47616.0,23.87,23.89,23.86,23.88,47616.0
2015-08-11 12:10:00,23.89,23.9,23.85,23.86,45000.0,23.89,23.9,23.85,23.86,45000.0
2015-08-11 12:20:00,23.86,23.87,23.85,23.86,24216.0,23.86,23.87,23.85,23.86,24216.0
2015-08-11 12:30:00,23.87,23.95,23.87,23.92,23100.0,23.87,23.95,23.87,23.92,23100.0
2015-08-11 12:40:00,23.92,23.97,23.91,23.97,22500.0,23.92,23.97,23.91,23.97,22500.0
2015-08-11 12:50:00,23.96,23.98,23.92,23.92,64656.0,23.96,23.98,23.92,23.92,64656.0
2015-08-11 13:00:00,23.92,23.94,23.9,23.9,71724.0,23.92,23.94,23.9,23.9,71724.0
2015-08-11 13:10:00,23.9,23.9,23.87,23.89,24816.0,23.9,23.9,23.87,23.89,24816.0
2015-08-11 13:20:00,23.89,23.91,23.87,23.91,49908.0,23.89,23.91,23.87,23.91,49908.0
2015-08-11 13:30:00,23.9,23.99,23.9,23.96,62394.0,23.9,23.99,23.9,23.96,62394.0
2015-08-11 13:40:00,23.96,23.98,23.92,23.95,30258.0,23.96,23.98,23.92,23.95,30258.0
2015-08-11 13:50:00,23.95,23.96,23.93,23.93,60300.0,23.95,23.96,23.93,23.93,60300.0
2015-08-11 14:00:00,23.93,23.96,23.91,23.94,96390.0,23.93,23.96,23.91,23.94,96390.0
2015-08-11 14:10:00,23.94,23.94,23.87,23.87,42600.0,23.94,23.94,23.87,23.87,42600.0
2015-08-11 14:20:00,23.87,23.9,23.87,23.9,54732.0,23.87,23.9,23.87,23.9,54732.0
2015-08-11 14:30:00,23.89,23.9,23.86,23.89,42330.0,23.89,23.9,23.86,23.89,42330.0
2015-08-11 14:40:00,23.88,23.88,23.86,23.87,40800.0,23.88,23.88,23.86,23.87,40800.0
2015-08-11 14:50:00,23.87,23.9,23.86,23.9,72402.0,23.87,23.9,23.86,23.9,72402.0
2015-08-11 15:00:00,23.9,23.93,23.89,23.9,63756.0,23.9,23.93,23.89,23.9,63756.0
2015-08-11 15:10:00,23.9,23.94,23.89,23.93,160320.0,23.9,23.94,23.89,23.93,160320.0
2015-08-11 15:20:00,23.93,23.97,23.91,23.97,72948.0,23.93,23.97,23.91,23.97,72948.0
2015-08-11 15:30:00,23.97,24.0,23.95,23.98,103326.0,23.97,24.0,23.95,23.98,103326.0
2015-08-11 15:40:00,23.97,24.01,23.96,23.99,108798.0,23.97,24.01,23.96,23.99,108798.0
2015-08-11 15:50:00,24.0,24.02,23.96,23.97,338256.0,24.0,24.02,23.96,23.97,338256.0
2015-08-12 09:30:00,23.87,23.91,23.56,23.63,250878.0,23.87,23.91,23.56,23.63,250878.0
2015-08-12 09:40:00,23.66,23.82,23.65,23.76,82890.0,23.66,23.82,23.65,23.76,82890.0
2015-08-12 09:50:00,23.76,23.81,23.71,23.79,38262.0,23.76,23.81,23.71,23.79,38262.0
2015-08-12 10:00:00,23.77,23.83,23.74,23.74,93834.0,23.77,23.83,23.74,23.74,93834.0
2015-08-12 10:10:00,23.71,23.75,23.62,23.68,107664.0,23.71,23.75,23.62,23.68,107664.0
2015-08-12 10:20:00,23.68,23.68,23.52,23.6,117030.0,23.68,23.68,23.52,23.6,117030.0
2015-08-12 10:30:00,23.6,23.67,23.58,23.67,70662.0,23.6,23.67,23.58,23.67,70662.0
2015-08-12 10:40:00,23.67,23.69,23.6,23.61,106830.0,23.67,23.69,23.6,23.61,106830.0
2015-08-12 10:50:00,23.6,23.63,23.56,23.59,124458.0,23.6,23.63,23.56,23.59,124458.0
2015-08-12 11:00:00,23.59,23.6,23.54,23.55,142836.0,23.59,23.6,23.54,23.55,142836.0
2015-08-12 11:10:00,23.56,23.7,23.55,23.68,221586.0,23.56,23.7,23.55,23.68,221586.0
2015-08-12 11:20:00,23.68,23.74,23.67,23.74,54756.0,23.68,23.74,23.67,23.74,54756.0
2015-08-12 11:30:00,23.72,23.75,23.7,23.72,144636.0,23.72,23.75,23.7,23.72,144636.0
2015-08-12 11:40:00,23.74,23.74,23.67,23.7,112374.0,23.74,23.74,23.67,23.7,112374.0
2015-08-12 11:50:00,23.69,23.71,23.65,23.66,36846.0,23.69,23.71,23.65,23.66,36846.0
2015-08-12 12:00:00,23.65,23.74,23.65,23.72,44964.0,23.65,23.74,23.65,23.72,44964.0
2015-08-12 12:10:00,23.74,23.83,23.73,23.81,19830.0,23.74,23.83,23.73,23.81,19830.0
2015-08-12 12:20:00,23.83,23.86,23.82,23.85,39546.0,23.83,23.86,23.82,23.85,39546.0
2015-08-12 12:30:00,23.86,23.88,23.83,23.86,44556.0,23.86,23.88,23.83,23.86,44556.0
2015-08-12 12:40:00,23.86,23.86,23.83,23.83,75834.0,23.86,23.86,23.83,23.83,75834.0
2015-08-12 12:50:00,23.83,23.89,23.82,23.86,86850.0,23.83,23.89,23.82,23.86,86850.0
2015-08-12 13:00:00,23.86,23.91,23.85,23.91,23850.0,23.86,23.91,23.85,23.91,23850.0
2015-08-12 13:10:00,23.91,23.94,23.89,23.92,38130.0,23.91,23.94,23.89,23.92,38130.0
2015-08-12 13:20:00,23.94,23.99,23.93,23.94,167634.0,23.94,23.99,23.93,23.94,167634.0
2015-08-12 13:30:00,23.96,23.96,23.9,23.9,19200.0,23.96,23.96,23.9,23.9,19200.0
2015-08-12 13:40:00,23.92,24.07,23.9,24.07,81324.0,23.92,24.07,23.9,24.07,81324.0
2015-08-12 13:50:00,24.05,24.12,24.04,24.09,89502.0,24.05,24.12,24.04,24.09,89502.0
2015-08-12 14:00:00,24.08,24.08,23.99,24.02,117444.0,24.08,24.08,23.99,24.02,117444.0
2015-08-12 14:10:00,24.04,24.15,24.03,24.04,76890.0,24.04,24.15,24.03,24.04,76890.0
2015-08-12 14:20:00,24.03,24.03,23.9,23.91,82566.0,24.03,24.03,23.9,23.91,82566.0
2015-08-12 14:30:00,23.91,24.06,23.9,24.06,121434.0,23.91,24.06,23.9,24.06,121434.0
2015-08-12 14:40:00,24.04,24.1,24.03,24.1,64344.0,24.04,24.1,24.03,24.1,64344.0
2015-08-12 14:50:00,24.1,24.1,24.05,24.08,47220.0,24.1,24.1,24.05,24.08,47220.0
2015-08-12 15:00:00,24.07,24.1,24.04,24.06,133164.0,24.07,24.1,24.04,24.06,133164.0
2015-08-12 15:10:00,24.05,24.05,23.99,24.04,170394.0,24.05,24.05,23.99,24.04,170394.0
2015-08-12 15:20:00,24.02,24.08,24.0,24.05,104586.0,24.02,24.08,24.0,24.05,104586.0
2015-08-12 15:30:00,24.05,24.13,24.04,24.04,269748.0,24.05,24.13,24.04,24.04,269748.0
2015-08-12 15:40:00,24.03,24.07,24.02,24.05,158280.0,24.03,24.07,24.02,24.05,158280.0
2015-08-12 15:50:00,24.05,24.1,24.01,24.02,742158.0,24.05,24.1,24.01,24.02,742158.0
2015-08-13 09:30:00,23.97,24.06,23.86,23.92,75240.0,23.97,24.06,23.86,23.92,75240.0
2015-08-13 09:40:00,23.86,23.93,23.78,23.82,90192.0,23.86,23.93,23.78,23.82,90192.0
2015-08-13 09:50:00,23.87,23.95,23.83,23.85,33300.0,23.87,23.95,23.83,23.85,33300.0
2015-08-13 10:00:00,23.88,23.95,23.83,23.95,58224.0,23.88,23.95,23.83,23.95,58224.0
2015-08-13 10:10:00,23.98,23.99,23.87,23.97,49554.0,23.98,23.99,23.87,23.97,49554.0
2015-08-13 10:20:00,23.97,24.0,23.94,23.99,90546.0,23.97,24.0,23.94,23.99,90546.0
2015-08-13 10:30:00,23.98,24.01,23.94,24.01,35286.0,23.98,24.01,23.94,24.01,35286.0
2015-08-13 10:40:00,24.01,24.03,23.94,23.94,54600.0,24.01,24.03,23.94,23.94,54600.0
2015-08-13 10:50:00,23.91,23.95,23.87,23.88,31548.0,23.91,23.95,23.87,23.88,31548.0
2015-08-13 11:00:00,23.89,23.9,23.83,23.83,24840.0,23.89,23.9,23.83,23.83,24840.0
2015-08-13 11:10:00,23.83,23.97,23.83,23.97,25314.0,23.83,23.97,23.83,23.97,25314.0
2015-08-13 11:20:00,23.97,24.0,23.92,23.96,27900.0,23.97,24.0,23.92,23.96,27900.0
2015-08-13 11:30:00,23.93,23.97,23.91,23.96,19560.0,23.93,23.97,23.91,23.96,19560.0
2015-08-13 11:40:00,23.94,24.06,23.94,24.06,24000.0,23.94,24.06,23.94,24.06,24000.0
2015-08-13 11:50:00,24.08,24.08,24.0,24.0,37800.0,24.08,24.08,24.0,24.0,37800.0
2015-08-13 12:00:00,23.99,24.08,23.99,24.08,22800.0,23.99,24.08,23.99,24.08,22800.0
2015-08-13 12:10:00,24.07,24.12,24.07,24.11,78300.0,24.07,24.12,24.07,24.11,78300.0
2015-08-13 12:20:00,24.12,24.13,24.08,24.13,27306.0,24.12,24.13,24.08,24.13,27306.0
2015-08-13 12:30:00,24.11,24.15,24.11,24.11,10482.0,24.11,24.15,24.11,24.11,10482.0
2015-08-13 12:40:00,24.11,24.15,24.08,24.15,46662.0,24.11,24.15,24.08,24.15,46662.0
2015-08-13 12:50:00,24.15,24.15,24.09,24.1,30000.0,24.15,24.15,24.09,24.1,30000.0
2015-08-13 13:00:00,24.09,24.14,24.08,24.14,29640.0,24.09,24.14,24.08,24.14,29640.0
2015-08-13 13:10:00,24.11,24.13,24.08,24.1,104520.0,24.11,24.13,24.08,24.1,104520.0
2015-08-13 13:20:00,24.11,24.11,24.08,24.11,16122.0,24.11,24.11,24.08,24.11,16122.0
2015-08-13 13:30:00,24.11,24.15,24.09,24.1,52818.0,24.11,24.15,24.09,24.1,52818.0
2015-08-13 13:40:00,24.1,24.13,24.1,24.12,40008.0,24.1,24.13,24.1,24.12,40008.0
2015-08-13 13:50:00,24.11,24.11,24.09,24.1,45036.0,24.11,24.11,24.09,24.1,45036.0
2015-08-13 14:00:00,24.12,24.15,24.09,24.15,41238.0,24.12,24.15,24.09,24.15,41238.0
2015-08-13 14:10:00,24.14,24.16,24.13,24.15,69948.0,24.14,24.16,24.13,24.15,69948.0
2015-08-13 14:20:00,24.14,24.19,24.14,24.19,46986.0,24.14,24.19,24.14,24.19,46986.0
2015-08-13 14:30:00,24.19,24.22,24.18,24.21,102720.0,24.19,24.22,24.18,24.21,102720.0
2015-08-13 14:40:00,24.22,24.22,24.18,24.19,93624.0,24.22,24.22,24.18,24.19,93624.0
2015-08-13 14:50:00,24.19,24.22,24.18,24.2,77646.0,24.19,24.22,24.18,24.2,77646.0
2015-08-13 15:00:00,24.2,24.2,24.12,24.14,64836.0,24.2,24.2,24.12,24.14,64836.0
2015-08-13 15:10:00,24.13,24.16,24.1,24.14,96600.0,24.13,24.16,24.1,24.14,96600.0
2015-08-13 15:20:00,24.13,24.16,24.12,24.14,116520.0,24.13,24.16,24.12,24.14,116520.0
2015-08-13 15:30:00,24.14,24.14,24.04,24.1,178704.0,24.14,24.14,24.04,24.1,178704.0
2015-08-13 15:40:00,24.1,24.12,24.05,24.11,194586.0,24.1,24.12,24.05,24.11,194586.0
2015-08-13 15:50:00,24.12,24.12,24.06,24.07,411942.0,24.12,24.12,24.06,24.07,411942.0
2015-08-14 09:30:00,24.02,24.17,23.94,24.0,97932.0,24.02,24.17,23.94,24.0,97932.0
2015-08-14 09:40:00,24.0,24.02,23.92,23.95,130440.0,24.0,24.02,23.92,23.95,130440.0
2015-08-14 09:50:00,23.99,24.11,23.99,24.08,17100.0,23.99,24.11,23.99,24.08,17100.0
2015-08-14 10:00:00,24.11,24.11,23.96,23.99,22422.0,24.11,24.11,23.96,23.99,22422.0
2015-08-14 10:10:00,23.97,24.01,23.93,23.98,54894.0,23.97,24.01,23.93,23.98,54894.0
2015-08-14 10:20:00,23.99,23.99,23.86,23.87,77604.0,23.99,23.99,23.86,23.87,77604.0
2015-08-14 10:30:00,23.86,23.91,23.85,23.89,58050.0,23.86,23.91,23.85,23.89,58050.0
2015-08-14 10:40:00,23.89,23.94,23.85,23.85,133626.0,23.89,23.94,23.85,23.85,133626.0
2015-08-14 10:50:00,23.86,23.88,23.83,23.86,70518.0,23.86,23.88,23.83,23.86,70518.0
2015-08-14 11:00:00,23.84,23.88,23.81,23.81,65400.0,23.84,23.88,23.81,23.81,65400.0
2015-08-14 11:10:00,23.84,23.84,23.79,23.81,44556.0,23.84,23.84,23.79,23.81,44556.0
2015-08-14 11:20:00,23.82,23.88,23.8,23.86,57498.0,23.82,23.88,23.8,23.86,57498.0
2015-08-14 11:30:00,23.86,23.98,23.83,23.95,78390.0,23.86,23.98,23.83,23.95,78390.0
2015-08-14 11:40:00,23.95,23.98,23.91,23.91,21180.0,23.95,23.98,23.91,23.91,21180.0
2015-08-14 11:50:00,23.91,24.0,23.91,24.0,63570.0,23.91,24.0,23.91,24.0,63570.0
2015-08-14 12:00:00,24.0,24.01,23.94,23.97,29982.0,24.0,24.01,23.94,23.97,29982.0
2015-08-14 12:10:00,23.97,23.97,23.92,23.95,35898.0,23.97,23.97,23.92,23.95,35898.0
2015-08-14 12:20:00,23.95,24.0,23.95,23.97,22920.0,23.95,24.0,23.95,23.97,22920.0
2015-08-14 12:30:00,23.98,23.98,23.94,23.94,22560.0,23.98,23.98,23.94,23.94,22560.0
2015-08-14 12:40:00,23.94,23.96,23.88,23.88,39972.0,23.94,23.96,23.88,23.88,39972.0
2015-08-14 12:50:00,23.88,23.89,23.86,23.86,21132.0,23.88,23.89,23.86,23.86,21132.0
2015-08-14 13:00:00,23.88,23.88,23.84,23.85,53538.0,23.88,23.88,23.84,23.85,53538.0
2015-08-14 13:10:00,23.86,23.91,23.83,23.9,59910.0,23.86,23.91,23.83,23.9,59910.0
2015-08-14 13:20:00,23.88,23.9,23.87,23.89,63294.0,23.88,23.9,23.87,23.89,63294.0
2015-08-14 13:30:00,23.9,23.95,23.89,23.91,61800.0,23.9,23.95,23.89,23.91,61800.0
2015-08-14 13:40:00,23.9,23.91,23.82,23.84,78792.0,23.9,23.91,23.82,23.84,78792.0
2015-08-14 13:50:00,23.85,23.93,23.84,23.92,94392.0,23.85,23.93,23.84,23.92,94392.0
2015-08-14 14:00:00,23.92,23.94,23.91,23.93,121068.0,23.92,23.94,23.91,23.93,121068.0
2015-08-14 14:10:00,23.92,23.97,23.92,23.95,47124.0,23.92,23.97,23.92,23.95,47124.0
2015-08-14 14:20:00,23.95,23.95,23.9,23.9,74370.0,23.95,23.95,23.9,23.9,74370.0
2015-08-14 14:30:00,23.9,23.93,23.88,23.91,77838.0,23.9,23.93,23.88,23.91,77838.0
2015-08-14 14:40:00,23.91,23.93,23.9,23.92,53724.0,23.91,23.93,23.9,23.92,53724.0
2015-08-14 14:50:00,23.93,23.93,23.89,23.9,66468.0,23.93,23.93,23.89,23.9,66468.0
2015-08-14 15:00:00,23.89,23.97,23.89,23.97,70362.0,23.89,23.97,23.89,23.97,70362.0
2015-08-14 15:10:00,23.97,23.97,23.93,23.94,99042.0,23.97,23.97,23.93,23.94,99042.0
2015-08-14 15:20:00,23.94,23.95,23.92,23.92,99936.0,23.94,23.95,23.92,23.92,99936.0
2015-08-14 15:30:00,23.92,23.92,23.89,23.89,111450.0,23.92,23.92,23.89,23.89,111450.0
2015-08-14 15:40:00,23.89,23.92,23.88,23.9,229782.0,23.89,23.92,23.88,23.9,229782.0
2015-08-14 15:50:00,23.9,23.91,23.86,23.89,347538.0,23.9,23.91,23.86,23.89,347538.0
2015-08-17 09:30:00,23.79,23.91,23.66,23.82,132456.0,23.79,23.91,23.66,23.82,132456.0
2015-08-17 09:40:00,23.82,23.86,23.75,23.82,60558.0,23.82,23.86,23.75,23.82,60558.0
2015-08-17 09:50:00,23.85,23.9,23.78,23.78,50460.0,23.85,23.9,23.78,23.78,50460.0
2015-08-17 10:00:00,23.8,23.84,23.76,23.78,141258.0,23.8,23.84,23.76,23.78,141258.0
2015-08-17 10:10:00,23.79,23.93,23.78,23.91,114858.0,23.79,23.93,23.78,23.91,114858.0
2015-08-17 10:20:00,23.91,23.96,23.91,23.92,64764.0,23.91,23.96,23.91,23.92,64764.0
2015-08-17 10:30:00,23.91,23.93,23.86,23.86,107142.0,23.91,23.93,23.86,23.86,107142.0
2015-08-17 10:40:00,23.86,23.98,23.86,23.96,93078.0,23.86,23.98,23.86,23.96,93078.0
2015-08-17 10:50:00,23.96,23.96,23.92,23.94,36420.0,23.96,23.96,23.92,23.94,36420.0
2015-08-17 11:00:00,23.95,24.0,23.95,23.98,70866.0,23.95,24.0,23.95,23.98,70866.0
2015-08-17 11:10:00,23.99,24.0,23.93,23.93,39972.0,23.99,24.0,23.93,23.93,39972.0
2015-08-17 11:20:00,23.93,23.96,23.88,23.89,67410.0,23.93,23.96,23.88,23.89,67410.0
2015-08-17 11:30:00,23.9,23.99,23.9,23.97,23712.0,23.9,23.99,23.9,23.97,23712.0
2015-08-17 11:40:00,23.99,23.99,23.93,23.96,59772.0,23.99,23.99,23.93,23.96,59772.0
2015-08-17 11:50:00,23.97,23.97,23.93,23.97,55308.0,23.97,23.97,23.93,23.97,55308.0
2015-08-17 12:00:00,23.98,23.99,23.97,23.98,36300.0,23.98,23.99,23.97,23.98,36300.0
2015-08-17 12:10:00,24.0,24.04,23.99,23.99,24498.0,24.0,24.04,23.99,23.99,24498.0
2015-08-17 12:20:00,24.0,24.04,23.97,24.02,43488.0,24.0,24.04,23.97,24.02,43488.0
2015-08-17 12:30:00,24.01,24.02,24.0,24.0,15600.0,24.01,24.02,24.0,24.0,15600.0
2015-08-17 12:40:00,24.0,24.04,23.99,24.03,42906.0,24.0,24.04,23.99,24.03,42906.0
2015-08-17 12:50:00,24.03,24.03,23.99,24.02,30168.0,24.03,24.03,23.99,24.02,30168.0
2015-08-17 13:00:00,24.01,24.02,23.97,23.99,53136.0,24.01,24.02,23.97,23.99,53136.0
2015-08-17 13:10:00,24.0,24.0,23.94,23.99,67800.0,24.0,24.0,23.94,23.99,67800.0
2015-08-17 13:20:00,23.98,24.02,23.98,24.01,106038.0,23.98,24.02,23.98,24.01,106038.0
2015-08-17 13:30:00,24.01,24.03,23.97,23.97,69828.0,24.01,24.03,23.97,23.97,69828.0
2015-08-17 13:40:00,23.98,23.99,23.96,23.97,49308.0,23.98,23.99,23.96,23.97,49308.0
2015-08-17 13:50:00,23.96,23.99,23.94,23.99,61548.0,23.96,23.99,23.94,23.99,61548.0
2015-08-17 14:00:00,23.99,24.02,23.97,24.0,39966.0,23.99,24.02,23.97,24.0,39966.0
2015-08-17 14:10:00,24.0,24.03,23.98,24.0,152868.0,24.0,24.03,23.98,24.0,152868.0
2015-08-17 14:20:00,24.01,24.03,23.99,24.0,71658.0,24.01,24.03,23.99,24.0,71658.0
2015-08-17 14:30:00,23.99,24.0,23.97,23.97,48468.0,23.99,24.0,23.97,23.97,48468.0
2015-08-17 14:40:00,23.99,23.99,23.94,23.96,109902.0,23.99,23.99,23.94,23.96,109902.0
2015-08-17 14:50:00,23.97,23.97,23.95,23.96,29220.0,23.97,23.97,23.95,23.96,29220.0
2015-08-17 15:00:00,23.97,24.08,23.96,24.07,137730.0,23.97,24.08,23.96,24.07,137730.0
2015-08-17 15:10:00,24.08,24.13,24.08,24.11,70440.0,24.08,24.13,24.08,24.11,70440.0
2015-08-17 15:20:00,24.12,24.13,24.1,24.13,61614.0,24.12,24.13,24.1,24.13,61614.0
2015-08-17 15:30:00,24.13,24.13,24.08,24.09,98142.0,24.13,24.13,24.08,24.09,98142.0
2015-08-17 15:40:00,24.08,24.16,24.08,24.11,167202.0,24.08,24.16,24.08,24.11,167202.0
2015-08-17 15:50:00,24.11,24.15,24.1,24.13,372348.0,24.11,24.15,24.1,24.13,372348.0
2015-08-18 09:30:00,24.05,24.17,24.05,24.07,78210.0,24.05,24.17,24.05,24.07,78210.0
2015-08-18 09:40:00,24.0,24.15,23.91,24.15,43026.0,24.0,24.15,23.91,24.15,43026.0
2015-08-18 09:50:00,24.15,24.16,24.06,24.07,38700.0,24.15,24.16,24.06,24.07,38700.0
2015-08-18 10:00:00,24.1,24.19,24.08,24.14,89082.0,24.1,24.19,24.08,24.14,89082.0
2015-08-18 10:10:00,24.08,24.2,24.08,24.19,57420.0,24.08,24.2,24.08,24.19,57420.0
2015-08-18 10:20:00,24.18,24.22,24.15,24.15,28500.0,24.18,24.22,24.15,24.15,28500.0
2015-08-18 10:30:00,24.14,24.14,24.03,24.12,64386.0,24.14,24.14,24.03,24.12,64386.0
2015-08-18 10:40:00,24.11,24.22,24.1,24.21,64122.0,24.11,24.22,24.1,24.21,64122.0
2015-08-18 10:50:00,24.18,24.34,24.18,24.34,281598.0,24.18,24.34,24.18,24.34,281598.0
2015-08-18 11:00:00,24.34,24.44,24.34,24.44,235362.0,24.34,24.44,24.34,24.44,235362.0
2015-08-18 11:10:00,24.41,24.44,24.38,24.42,240564.0,24.41,24.44,24.38,24.42,240564.0
2015-08-18 11:20:00,24.4,24.4,24.27,24.3,79800.0,24.4,24.4,24.27,24.3,79800.0
2015-08-18 11:30:00,24.27,24.3,24.24,24.28,54210.0,24.27,24.3,24.24,24.28,54210.0
2015-08-18 11:40:00,24.26,24.29,24.23,24.25,83100.0,24.26,24.29,24.23,24.25,83100.0
2015-08-18 11:50:00,24.25,24.35,24.24,24.33,111132.0,24.25,24.35,24.24,24.33,111132.0
2015-08-18 12:00:00,24.32,24.42,24.32,24.41,178608.0,24.32,24.42,24.32,24.41,178608.0
2015-08-18 12:10:00,24.41,24.51,24.41,24.49,226470.0,24.41,24.51,24.41,24.49,226470.0
2015-08-18 12:20:00,24.48,24.52,24.44,24.51,50112.0,24.48,24.52,24.44,24.51,50112.0
2015-08-18 12:30:00,24.5,24.51,24.38,24.44,71484.0,24.5,24.51,24.38,24.44,71484.0
2015-08-18 12:40:00,24.44,24.56,24.43,24.45,172104.0,24.44,24.56,24.43,24.45,172104.0
2015-08-18 12:50:00,24.46,24.49,24.38,24.44,109968.0,24.46,24.49,24.38,24.44,109968.0
2015-08-18 13:00:00,24.44,24.47,24.37,24.44,105018.0,24.44,24.47,24.37,24.44,105018.0
2015-08-18 13:10:00,24.45,24.49,24.43,24.49,74832.0,24.45,24.49,24.43,24.49,74832.0
2015-08-18 13:20:00,24.49,24.56,24.49,24.52,132132.0,24.49,24.56,24.49,24.52,132132.0
2015-08-18 13:30:00,24.5,24.5,24.46,24.49,82392.0,24.5,24.5,24.46,24.49,82392.0
2015-08-18 13:40:00,24.49,24.54,24.43,24.44,120354.0,24.49,24.54,24.43,24.44,120354.0
2015-08-18 13:50:00,24.43,24.47,24.39,24.45,84144.0,24.43,24.47,24.39,24.45,84144.0
2015-08-18 14:00:00,24.45,24.46,24.42,24.46,94770.0,24.45,24.46,24.42,24.46,94770.0
2015-08-18 14:10:00,24.46,24.48,24.41,24.41,77628.0,24.46,24.48,24.41,24.41,77628.0
2015-08-18 14:20:00,24.4,24.46,24.39,24.46,81612.0,24.4,24.46,24.39,24.46,81612.0
2015-08-18 14:30:00,24.45,24.49,24.44,24.47,136890.0,24.45,24.49,24.44,24.47,136890.0
2015-08-18 14:40:00,24.47,24.47,24.41,24.43,158328.0,24.47,24.47,24.41,24.43,158328.0
2015-08-18 14:50:00,24.43,24.43,24.35,24.35,91098.0,24.43,24.43,24.35,24.35,91098.0
2015-08-18 15:00:00,24.34,24.35,24.29,24.31,104064.0,24.34,24.35,24.29,24.31,104064.0
2015-08-18 15:10:00,24.31,24.33,24.28,24.32,96306.0,24.31,24.33,24.28,24.32,96306.0
2015-08-18 15:20:00,24.32,24.32,24.23,24.29,154806.0,24.32,24.32,24.23,24.29,154806.0
2015-08-18 15:30:00,24.28,24.3,24.21,24.24,165984.0,24.28,24.3,24.21,24.24,165984.0
2015-08-18 15:40:00,24.24,24.24,24.2,24.24,261096.0,24.24,24.24,24.2,24.24,261096.0
2015-08-18 15:50:00,24.25,24.25,24.21,24.22,531576.0,24.25,24.25,24.21,24.22,531576.0
2015-08-19 09:30:00,24.03,24.18,23.83,23.95,159036.0,24.03,24.18,23.83,23.95,159036.0
2015-08-19 09:40:00,23.95,23.95,23.84,23.85,47946.0,23.95,23.95,23.84,23.85,47946.0
2015-08-19 09:50:00,23.8,23.93,23.79,23.89,90474.0,23.8,23.93,23.79,23.89,90474.0
2015-08-19 10:00:00,23.92,24.03,23.87,23.97,52206.0,23.92,24.03,23.87,23.97,52206.0
2015-08-19 10:10:00,23.99,24.03,23.95,24.03,78876.0,23.99,24.03,23.95,24.03,78876.0
2015-08-19 10:20:00,24.04,24.05,23.95,24.04,259434.0,24.04,24.05,23.95,24.04,259434.0
2015-08-19 10:30:00,24.04,24.05,23.88,23.88,178554.0,24.04,24.05,23.88,23.88,178554.0
2015-08-19 10:40:00,23.9,23.98,23.86,23.98,69714.0,23.9,23.98,23.86,23.98,69714.0
2015-08-19 10:50:00,23.97,23.97,23.9,23.94,92514.0,23.97,23.97,23.9,23.94,92514.0
2015-08-19 11:00:00,23.97,24.03,23.94,23.95,61440.0,23.97,24.03,23.94,23.95,61440.0
2015-08-19 11:10:00,23.94,24.01,23.94,23.97,65274.0,23.94,24.01,23.94,23.97,65274.0
2015-08-19 11:20:00,23.95,23.97,23.91,23.95,30930.0,23.95,23.97,23.91,23.95,30930.0
2015-08-19 11:30:00,23.92,24.01,23.9,24.01,36420.0,23.92,24.01,23.9,24.01,36420.0
2015-08-19 11:40:00,24.01,24.02,23.94,23.94,51666.0,24.01,24.02,23.94,23.94,51666.0
2015-08-19 11:50:00,23.95,24.01,23.92,24.01,28200.0,23.95,24.01,23.92,24.01,28200.0
2015-08-19 12:00:00,24.01,24.02,23.96,23.97,39204.0,24.01,24.02,23.96,23.97,39204.0
2015-08-19 12:10:00,23.99,24.0,23.97,23.99,37254.0,23.99,24.0,23.97,23.99,37254.0
2015-08-19 12:20:00,24.0,24.02,23.98,24.02,34302.0,24.0,24.02,23.98,24.02,34302.0
2015-08-19 12:30:00,24.02,24.08,24.01,24.06,51630.0,24.02,24.08,24.01,24.06,51630.0
2015-08-19 12:40:00,24.08,24.1,24.05,24.05,55302.0,24.08,24.1,24.05,24.05,55302.0
2015-08-19 12:50:00,24.07,24.1,24.06,24.06,21000.0,24.07,24.1,24.06,24.06,21000.0
2015-08-19 13:00:00,24.08,24.11,24.05,24.11,47676.0,24.08,24.11,24.05,24.11,47676.0
2015-08-19 13:10:00,24.12,24.2,24.12,24.19,43740.0,24.12,24.2,24.12,24.19,43740.0
2015-08-19 13:20:00,24.18,24.2,24.16,24.17,64512.0,24.18,24.2,24.16,24.17,64512.0
2015-08-19 13:30:00,24.17,24.24,24.17,24.23,61098.0,24.17,24.24,24.17,24.23,61098.0
2015-08-19 13:40:00,24.23,24.3,24.21,24.3,49386.0,24.23,24.3,24.21,24.3,49386.0
2015-08-19 13:50:00,24.28,24.31,24.25,24.25,49356.0,24.28,24.31,24.25,24.25,49356.0
2015-08-19 14:00:00,24.25,24.39,24.25,24.36,94260.0,24.25,24.39,24.25,24.36,94260.0
2015-08-19 14:10:00,24.35,24.45,24.35,24.35,70014.0,24.35,24.45,24.35,24.35,70014.0
2015-08-19 14:20:00,24.35,24.38,24.3,24.32,58494.0,24.35,24.38,24.3,24.32,58494.0
2015-08-19 14:30:00,24.33,24.38,24.29,24.37,105732.0,24.33,24.38,24.29,24.37,105732.0
2015-08-19 14:40:00,24.36,24.37,24.29,24.34,73212.0,24.36,24.37,24.29,24.34,73212.0
2015-08-19 14:50:00,24.34,24.34,24.25,24.28,137730.0,24.34,24.34,24.25,24.28,137730.0
2015-08-19 15:00:00,24.28,24.32,24.23,24.32,166662.0,24.28,24.32,24.23,24.32,166662.0
2015-08-19 15:10:00,24.31,24.35,24.27,24.35,398742.0,24.31,24.35,24.27,24.35,398742.0
2015-08-19 15:20:00,24.33,24.37,24.32,24.34,121554.0,24.33,24.37,24.32,24.34,121554.0
2015-08-19 15:30:00,24.34,24.35,24.28,24.28,245910.0,24.34,24.35,24.28,24.28,245910.0
2015-08-19 15:40:00,24.29,24.36,24.29,24.35,181602.0,24.29,24.36,24.29,24.35,181602.0
2015-08-19 15:50:00,24.35,24.37,24.3,24.32,433110.0,24.35,24.37,24.3,24.32,433110.0
2015-08-20 09:30:00,24.03,24.13,23.99,24.09,155046.0,24.03,24.13,23.99,24.09,155046.0
2015-08-20 09:40:00,24.09,24.16,24.04,24.08,130854.0,24.09,24.16,24.04,24.08,130854.0
2015-08-20 09:50:00,24.06,24.09,24.04,24.07,123000.0,24.06,24.09,24.04,24.07,123000.0
2015-08-20 10:00:00,24.07,24.08,23.98,24.04,206034.0,24.07,24.08,23.98,24.04,206034.0
2015-08-20 10:10:00,24.02,24.1,23.99,24.08,106950.0,24.02,24.1,23.99,24.08,106950.0
2015-08-20 10:20:00,24.06,24.08,23.99,24.0,162534.0,24.06,24.08,23.99,24.0,162534.0
2015-08-20 10:30:00,24.01,24.06,23.99,24.05,134334.0,24.01,24.06,23.99,24.05,134334.0
2015-08-20 10:40:00,24.05,24.08,24.04,24.05,72312.0,24.05,24.08,24.04,24.05,72312.0
2015-08-20 10:50:00,24.05,24.1,24.05,24.07,71208.0,24.05,24.1,24.05,24.07,71208.0
2015-08-20 11:00:00,24.07,24.07,24.01,24.04,79902.0,24.07,24.07,24.01,24.04,79902.0
2015-08-20 11:10:00,24.04,24.06,24.03,24.04,122472.0,24.04,24.06,24.03,24.04,122472.0
2015-08-20 11:20:00,24.04,24.1,24.04,24.09,65256.0,24.04,24.1,24.04,24.09,65256.0
2015-08-20 11:30:00,24.08,24.11,24.06,24.09,60030.0,24.08,24.11,24.06,24.09,60030.0
2015-08-20 11:40:00,24.08,24.1,24.07,24.08,48762.0,24.08,24.1,24.07,24.08,48762.0
2015-08-20 11:50:00,24.08,24.11,24.06,24.1,75672.0,24.08,24.11,24.06,24.1,75672.0
2015-08-20 12:00:00,24.11,24.11,24.05,24.08,52200.0,24.11,24.11,24.05,24.08,52200.0
2015-08-20 12:10:00,24.08,24.08,24.02,24.06,64656.0,24.08,24.08,24.02,24.06,64656.0
2015-08-20 12:20:00,24.05,24.06,23.99,24.02,71748.0,24.05,24.06,23.99,24.02,71748.0
2015-08-20 12:30:00,24.05,24.1,24.04,24.1,36270.0,24.05,24.1,24.04,24.1,36270.0
2015-08-20 12:40:00,24.1,24.11,24.01,24.05,294198.0,24.1,24.11,24.01,24.05,294198.0
2015-08-20 12:50:00,24.04,24.04,24.0,24.0,99054.0,24.04,24.04,24.0,24.0,99054.0
2015-08-20 13:00:00,24.0,24.03,23.99,24.02,107136.0,24.0,24.03,23.99,24.02,107136.0
2015-08-20 13:10:00,24.01,24.07,24.0,24.06,53400.0,24.01,24.07,24.0,24.06,53400.0
2015-08-20 13:20:00,24.07,24.11,24.06,24.11,48756.0,24.07,24.11,24.06,24.11,48756.0
2015-08-20 13:30:00,24.1,24.1,24.03,24.06,84384.0,24.1,24.1,24.03,24.06,84384.0
2015-08-20 13:40:00,24.04,24.1,24.02,24.07,53868.0,24.04,24.1,24.02,24.07,53868.0
2015-08-20 13:50:00,24.08,24.09,24.05,24.09,27804.0,24.08,24.09,24.05,24.09,27804.0
2015-08-20 14:00:00,24.07,24.07,24.03,24.05,68790.0,24.07,24.07,24.03,24.05,68790.0
2015-08-20 14:10:00,24.05,24.06,24.02,24.04,79350.0,24.05,24.06,24.02,24.04,79350.0
2015-08-20 14:20:00,24.03,24.05,24.01,24.02,111576.0,24.03,24.05,24.01,24.02,111576.0
2015-08-20 14:30:00,24.01,24.04,23.91,23.92,162024.0,24.01,24.04,23.91,23.92,162024.0
2015-08-20 14:40:00,23.92,23.96,23.92,23.94,153354.0,23.92,23.96,23.92,23.94,153354.0
2015-08-20 14:50:00,23.95,23.97,23.94,23.95,65820.0,23.95,23.97,23.94,23.95,65820.0
2015-08-20 15:00:00,23.95,23.99,23.94,23.99,95334.0,23.95,23.99,23.94,23.99,95334.0
2015-08-20 15:10:00,23.99,24.02,23.93,23.93,210450.0,23.99,24.02,23.93,23.93,210450.0
2015-08-20 15:20:00,23.92,23.94,23.89,23.91,86226.0,23.92,23.94,23.89,23.91,86226.0
2015-08-20 15:30:00,23.91,23.99,23.91,23.95,111552.0,23.91,23.99,23.91,23.95,111552.0
2015-08-20 15:40:00,23.94,23.95,23.89,23.9,198648.0,23.94,23.95,23.89,23.9,198648.0
2015-08-20 15:50:00,23.9,23.9,23.82,23.83,570726.0,23.9,23.9,23.82,23.83,570726.0
2015-08-21 09:30:00,23.64,23.66,23.52,23.64,272016.0,23.64,23.66,23.52,23.64,272016.0
2015-08-21 09:40:00,23.66,23.66,23.57,23.61,165726.0,23.66,23.66,23.57,23.61,165726.0
2015-08-21 09:50:00,23.59,23.63,23.55,23.61,65988.0,23.59,23.63,23.55,23.61,65988.0
2015-08-21 10:00:00,23.59,23.68,23.58,23.68,179952.0,23.59,23.68,23.58,23.68,179952.0
2015-08-21 10:10:00,23.7,23.7,23.6,23.65,266958.0,23.7,23.7,23.6,23.65,266958.0
2015-08-21 10:20:00,23.66,23.69,23.63,23.63,65832.0,23.66,23.69,23.63,23.63,65832.0
2015-08-21 10:30:00,23.61,23.68,23.55,23.55,198540.0,23.61,23.68,23.55,23.55,198540.0
2015-08-21 10:40:00,23.56,23.64,23.56,23.61,101598.0,23.56,23.64,23.56,23.61,101598.0
2015-08-21 10:50:00,23.6,23.63,23.52,23.52,81672.0,23.6,23.63,23.52,23.52,81672.0
2015-08-21 11:00:00,23.54,23.6,23.51,23.54,137862.0,23.54,23.6,23.51,23.54,137862.0
2015-08-21 11:10:00,23.54,23.56,23.47,23.54,211596.0,23.54,23.56,23.47,23.54,211596.0
2015-08-21 11:20:00,23.54,23.59,23.52,23.55,103962.0,23.54,23.59,23.52,23.55,103962.0
2015-08-21 11:30:00,23.54,23.56,23.47,23.53,149754.0,23.54,23.56,23.47,23.53,149754.0
2015-08-21 11:40:00,23.49,23.53,23.45,23.5,94032.0,23.49,23.53,23.45,23.5,94032.0
2015-08-21 11:50:00,23.52,23.59,23.5,23.58,88008.0,23.52,23.59,23.5,23.58,88008.0
2015-08-21 12:00:00,23.58,23.65,23.56,23.65,120510.0,23.58,23.65,23.56,23.65,120510.0
2015-08-21 12:10:00,23.64,23.67,23.52,23.53,101268.0,23.64,23.67,23.52,23.53,101268.0
2015-08-21 12:20:00,23.53,23.6,23.53,23.59,80394.0,23.53,23.6,23.53,23.59,80394.0
2015-08-21 12:30:00,23.6,23.61,23.55,23.57,94302.0,23.6,23.61,23.55,23.57,94302.0
2015-08-21 12:40:00,23.56,23.58,23.48,23.53,114276.0,23.56,23.58,23.48,23.53,114276.0
2015-08-21 12:50:00,23.52,23.54,23.46,23.47,129378.0,23.52,23.54,23.46,23.47,129378.0
2015-08-21 13:00:00,23.48,23.53,23.45,23.5,75852.0,23.48,23.53,23.45,23.5,75852.0
2015-08-21 13:10:00,23.49,23.52,23.48,23.52,55710.0,23.49,23.52,23.48,23.52,55710.0
2015-08-21 13:20:00,23.52,23.63,23.52,23.62,67722.0,23.52,23.63,23.52,23.62,67722.0
2015-08-21 13:30:00,23.61,23.62,23.55,23.6,77910.0,23.61,23.62,23.55,23.6,77910.0
2015-08-21 13:40:00,23.6,23.66,23.58,23.62,104622.0,23.6,23.66,23.58,23.62,104622.0
2015-08-21 13:50:00,23.63,23.67,23.57,23.67,81162.0,23.63,23.67,23.57,23.67,81162.0
2015-08-21 14:00:00,23.67,23.67,23.6,23.64,111978.0,23.67,23.67,23.6,23.64,111978.0
2015-08-21 14:10:00,23.62,23.63,23.58,23.59,166872.0,23.62,23.63,23.58,23.59,166872.0
2015-08-21 14:20:00,23.6,23.61,23.51,23.54,211008.0,23.6,23.61,23.51,23.54,211008.0
2015-08-21 14:30:00,23.56,23.59,23.49,23.5,62100.0,23.56,23.59,23.49,23.5,62100.0
2015-08-21 14:40:00,23.49,23.53,23.47,23.47,312240.0,23.49,23.53,23.47,23.47,312240.0
2015-08-21 14:50:00,23.47,23.54,23.42,23.5,210702.0,23.47,23.54,23.42,23.5,210702.0
2015-08-21 15:00:00,23.5,23.52,23.43,23.45,96342.0,23.5,23.52,23.43,23.45,96342.0
2015-08-21 15:10:00,23.45,23.46,23.35,23.46,163722.0,23.45,23.46,23.35,23.46,163722.0
2015-08-21 15:20:00,23.46,23.48,23.42,23.44,197898.0,23.46,23.48,23.42,23.44,197898.0
2015-08-21 15:30:00,23.43,23.45,23.34,23.39,200004.0,23.43,23.45,23.34,23.39,200004.0
2015-08-21 15:40:00,23.39,23.49,23.37,23.46,342588.0,23.39,23.49,23.37,23.46,342588.0
2015-08-21 15:50:00,23.45,23.45,23.31,23.32,715686.0,23.45,23.45,23.31,23.32,715686.0
2015-08-24 09:30:00,22.17,22.24,20.84,21.9,659478.0,22.17,22.24,20.84,21.9,659478.0
2015-08-24 09:40:00,21.79,22.4,21.79,22.36,233310.0,21.79,22.4,21.79,22.36,233310.0
2015-08-24 09:50:00,22.36,22.43,22.32,22.32,482184.0,22.36,22.43,22.32,22.32,482184.0
2015-08-24 10:00:00,22.33,22.58,22.29,22.52,236472.0,22.33,22.58,22.29,22.52,236472.0
2015-08-24 10:10:00,22.51,22.54,22.43,22.5,224370.0,22.51,22.54,22.43,22.5,224370.0
2015-08-24 10:20:00,22.51,22.75,22.5,22.75,309612.0,22.51,22.75,22.5,22.75,309612.0
2015-08-24 10:30:00,22.73,22.8,22.54,22.77,278166.0,22.73,22.8,22.54,22.77,278166.0
2015-08-24 10:40:00,22.75,22.76,22.67,22.67,145992.0,22.75,22.76,22.67,22.67,145992.0
2015-08-24 10:50:00,22.68,22.75,22.67,22.74,511386.0,22.68,22.75,22.67,22.74,511386.0
2015-08-24 11:00:00,22.72,22.8,22.65,22.67,515352.0,22.72,22.8,22.65,22.67,515352.0
2015-08-24 11:10:00,22.68,22.69,22.58,22.66,270408.0,22.68,22.69,22.58,22.66,270408.0
2015-08-24 11:20:00,22.66,22.7,22.6,22.6,446262.0,22.66,22.7,22.6,22.6,446262.0
2015-08-24 11:30:00,22.6,22.68,22.59,22.67,398670.0,22.6,22.68,22.59,22.67,398670.0
2015-08-24 11:40:00,22.66,22.75,22.59,22.74,105528.0,22.66,22.75,22.59,22.74,105528.0
2015-08-24 11:50:00,22.74,22.92,22.72,22.88,236760.0,22.74,22.92,22.72,22.88,236760.0
2015-08-24 12:00:00,22.89,22.89,22.68,22.75,89388.0,22.89,22.89,22.68,22.75,89388.0
2015-08-24 12:10:00,22.75,22.82,22.73,22.77,86874.0,22.75,22.82,22.73,22.77,86874.0
2015-08-24 12:20:00,22.78,22.86,22.72,22.81,121086.0,22.78,22.86,22.72,22.81,121086.0
2015-08-24 12:30:00,22.81,22.84,22.71,22.83,50112.0,22.81,22.84,22.71,22.83,50112.0
2015-08-24 12:40:00,22.83,22.85,22.71,22.71,53172.0,22.83,22.85,22.71,22.71,53172.0
2015-08-24 12:50:00,22.72,22.72,22.65,22.66,84012.0,22.72,22.72,22.65,22.66,84012.0
2015-08-24 13:00:00,22.67,22.77,22.66,22.76,128328.0,22.67,22.77,22.66,22.76,128328.0
2015-08-24 13:10:00,22.76,22.77,22.7,22.72,273744.0,22.76,22.77,22.7,22.72,273744.0
2015-08-24 13:20:00,22.72,22.72,22.6,22.64,106416.0,22.72,22.72,22.6,22.64,106416.0
2015-08-24 13:30:00,22.65,22.72,22.65,22.65,272988.0,22.65,22.72,22.65,22.65,272988.0
2015-08-24 13:40:00,22.64,22.66,22.59,22.66,174396.0,22.64,22.66,22.59,22.66,174396.0
2015-08-24 13:50:00,22.65,22.65,22.49,22.49,103452.0,22.65,22.65,22.49,22.49,103452.0
2015-08-24 14:00:00,22.49,22.5,22.38,22.39,210954.0,22.49,22.5,22.38,22.39,210954.0
2015-08-24 14:10:00,22.38,22.4,22.29,22.4,109746.0,22.38,22.4,22.29,22.4,109746.0
2015-08-24 14:20:00,22.4,22.43,22.33,22.33,104178.0,22.4,22.43,22.33,22.33,104178.0
2015-08-24 14:30:00,22.33,22.43,22.33,22.42,116526.0,22.33,22.43,22.33,22.42,116526.0
2015-08-24 14:40:00,22.42,22.42,22.25,22.26,194622.0,22.42,22.42,22.25,22.26,194622.0
2015-08-24 14:50:00,22.26,22.27,22.17,22.17,289764.0,22.26,22.27,22.17,22.17,289764.0
2015-08-24 15:00:00,22.17,22.26,22.1,22.26,187536.0,22.17,22.26,22.1,22.26,187536.0
2015-08-24 15:10:00,22.26,22.3,22.24,22.27,570222.0,22.26,22.3,22.24,22.27,570222.0
2015-08-24 15:20:00,22.27,22.31,22.2,22.25,342642.0,22.27,22.31,22.2,22.25,342642.0
2015-08-24 15:30:00,22.25,22.58,22.23,22.57,316974.0,22.25,22.58,22.23,22.57,316974.0
2015-08-24 15:40:00,22.57,22.71,22.46,22.48,379710.0,22.57,22.71,22.46,22.48,379710.0
2015-08-24 15:50:00,22.47,22.62,22.34,22.35,607188.0,22.47,22.62,22.34,22.35,607188.0
2015-08-25 09:30:00,23.01,23.01,22.71,22.86,244080.0,23.01,23.01,22.71,22.86,244080.0
2015-08-25 09:40:00,22.86,22.95,22.77,22.88,196926.0,22.86,22.95,22.77,22.88,196926.0
2015-08-25 09:50:00,22.83,22.97,22.83,22.97,166050.0,22.83,22.97,22.83,22.97,166050.0
2015-08-25 10:00:00,22.96,22.96,22.83,22.9,96990.0,22.96,22.96,22.83,22.9,96990.0
2015-08-25 10:10:00,22.9,22.99,22.83,22.98,153480.0,22.9,22.99,22.83,22.98,153480.0
2015-08-25 10:20:00,22.97,23.0,22.94,22.96,260748.0,22.97,23.0,22.94,22.96,260748.0
2015-08-25 10:30:00,22.96,22.99,22.94,22.97,309888.0,22.96,22.99,22.94,22.97,309888.0
2015-08-25 10:40:00,22.98,23.02,22.97,22.98,137658.0,22.98,23.02,22.97,22.98,137658.0
2015-08-25 10:50:00,22.98,23.05,22.97,23.04,113850.0,22.98,23.05,22.97,23.04,113850.0
2015-08-25 11:00:00,23.04,23.12,23.04,23.08,117336.0,23.04,23.12,23.04,23.08,117336.0
2015-08-25 11:10:00,23.09,23.27,23.09,23.25,269406.0,23.09,23.27,23.09,23.25,269406.0
2015-08-25 11:20:00,23.25,23.29,23.21,23.27,121728.0,23.25,23.29,23.21,23.27,121728.0
2015-08-25 11:30:00,23.26,23.26,23.17,23.19,56724.0,23.26,23.26,23.17,23.19,56724.0
2015-08-25 11:40:00,23.18,23.23,23.15,23.23,82086.0,23.18,23.23,23.15,23.23,82086.0
2015-08-25 11:50:00,23.23,23.26,23.18,23.25,76212.0,23.23,23.26,23.18,23.25,76212.0
2015-08-25 12:00:00,23.25,23.32,23.25,23.32,87210.0,23.25,23.32,23.25,23.32,87210.0
2015-08-25 12:10:00,23.32,23.36,23.31,23.36,193398.0,23.32,23.36,23.31,23.36,193398.0
2015-08-25 12:20:00,23.35,23.41,23.35,23.38,104166.0,23.35,23.41,23.35,23.38,104166.0
2015-08-25 12:30:00,23.38,23.39,23.28,23.28,57390.0,23.38,23.39,23.28,23.28,57390.0
2015-08-25 12:40:00,23.28,23.35,23.28,23.3,74472.0,23.28,23.35,23.28,23.3,74472.0
2015-08-25 12:50:00,23.31,23.32,23.23,23.23,48246.0,23.31,23.32,23.23,23.23,48246.0
2015-08-25 13:00:00,23.24,23.24,23.2,23.23,38190.0,23.24,23.24,23.2,23.23,38190.0
2015-08-25 13:10:00,23.23,23.24,23.17,23.17,91974.0,23.23,23.24,23.17,23.17,91974.0
2015-08-25 13:20:00,23.17,23.22,23.09,23.1,179670.0,23.17,23.22,23.09,23.1,179670.0
2015-08-25 13:30:00,23.1,23.19,23.08,23.18,223290.0,23.1,23.19,23.08,23.18,223290.0
2015-08-25 13:40:00,23.18,23.18,23.08,23.15,175788.0,23.18,23.18,23.08,23.15,175788.0
2015-08-25 13:50:00,23.15,23.23,23.11,23.2,154218.0,23.15,23.23,23.11,23.2,154218.0
2015-08-25 14:00:00,23.19,23.21,23.14,23.17,172122.0,23.19,23.21,23.14,23.17,172122.0
2015-08-25 14:10:00,23.16,23.17,23.08,23.16,164106.0,23.16,23.17,23.08,23.16,164106.0
2015-08-25 14:20:00,23.15,23.2,23.15,23.17,44730.0,23.15,23.2,23.15,23.17,44730.0
2015-08-25 14:30:00,23.18,23.19,23.12,23.14,83940.0,23.18,23.19,23.12,23.14,83940.0
2015-08-25 14:40:00,23.14,23.2,23.14,23.2,100794.0,23.14,23.2,23.14,23.2,100794.0
2015-08-25 14:50:00,23.22,23.29,23.21,23.22,113646.0,23.22,23.29,23.21,23.22,113646.0
2015-08-25 15:00:00,23.23,23.26,23.19,23.2,147618.0,23.23,23.26,23.19,23.2,147618.0
2015-08-25 15:10:00,23.2,23.22,23.11,23.12,150198.0,23.2,23.22,23.11,23.12,150198.0
2015-08-25 15:20:00,23.11,23.11,23.01,23.01,242676.0,23.11,23.11,23.01,23.01,242676.0
2015-08-25 15:30:00,23.0,23.02,22.83,22.84,284550.0,23.0,23.02,22.83,22.84,284550.0
2015-08-25 15:40:00,22.84,22.9,22.79,22.79,364752.0,22.84,22.9,22.79,22.79,364752.0
2015-08-25 15:50:00,22.8,22.85,22.64,22.64,878394.0,22.8,22.85,22.64,22.64,878394.0
2015-08-26 09:30:00,23.03,23.3,22.81,22.96,166674.0,23.03,23.3,22.81,22.96,166674.0
2015-08-26 09:40:00,22.96,23.0,22.84,22.97,185544.0,22.96,23.0,22.84,22.97,185544.0
2015-08-26 09:50:00,22.97,22.97,22.8,22.9,125952.0,22.97,22.97,22.8,22.9,125952.0
2015-08-26 10:00:00,22.91,22.97,22.86,22.88,109962.0,22.91,22.97,22.86,22.88,109962.0
2015-08-26 10:10:00,22.91,22.93,22.63,22.68,139794.0,22.91,22.93,22.63,22.68,139794.0
2015-08-26 10:20:00,22.67,22.73,22.63,22.69,105924.0,22.67,22.73,22.63,22.69,105924.0
2015-08-26 10:30:00,22.68,22.8,22.65,22.73,117498.0,22.68,22.8,22.65,22.73,117498.0
2015-08-26 10:40:00,22.72,22.78,22.68,22.78,167472.0,22.72,22.78,22.68,22.78,167472.0
2015-08-26 10:50:00,22.77,22.87,22.75,22.82,144126.0,22.77,22.87,22.75,22.82,144126.0
2015-08-26 11:00:00,22.82,22.82,22.68,22.68,96594.0,22.82,22.82,22.68,22.68,96594.0
2015-08-26 11:10:00,22.7,22.76,22.67,22.75,56550.0,22.7,22.76,22.67,22.75,56550.0
2015-08-26 11:20:00,22.72,22.73,22.64,22.71,112512.0,22.72,22.73,22.64,22.71,112512.0
2015-08-26 11:30:00,22.67,22.71,22.53,22.54,128652.0,22.67,22.71,22.53,22.54,128652.0
2015-08-26 11:40:00,22.55,22.61,22.52,22.6,66294.0,22.55,22.61,22.52,22.6,66294.0
2015-08-26 11:50:00,22.61,22.66,22.59,22.63,67032.0,22.61,22.66,22.59,22.63,67032.0
2015-08-26 12:00:00,22.61,22.65,22.57,22.65,193158.0,22.61,22.65,22.57,22.65,193158.0
2015-08-26 12:10:00,22.63,22.67,22.58,22.62,66372.0,22.63,22.67,22.58,22.62,66372.0
2015-08-26 12:20:00,22.64,22.65,22.54,22.55,68256.0,22.64,22.65,22.54,22.55,68256.0
2015-08-26 12:30:00,22.56,22.58,22.49,22.49,90504.0,22.56,22.58,22.49,22.49,90504.0
2015-08-26 12:40:00,22.5,22.69,22.48,22.61,240600.0,22.5,22.69,22.48,22.61,240600.0
2015-08-26 12:50:00,22.59,22.67,22.54,22.67,55860.0,22.59,22.67,22.54,22.67,55860.0
2015-08-26 13:00:00,22.65,22.77,22.61,22.62,44400.0,22.65,22.77,22.61,22.62,44400.0
2015-08-26 13:10:00,22.6,22.69,22.6,22.68,58596.0,22.6,22.69,22.6,22.68,58596.0
2015-08-26 13:20:00,22.69,22.85,22.69,22.83,85350.0,22.69,22.85,22.69,22.83,85350.0
2015-08-26 13:30:00,22.82,22.91,22.75,22.91,91062.0,22.82,22.91,22.75,22.91,91062.0
2015-08-26 13:40:00,22.88,22.91,22.77,22.81,52446.0,22.88,22.91,22.77,22.81,52446.0
2015-08-26 13:50:00,22.84,22.91,22.82,22.9,83976.0,22.84,22.91,22.82,22.9,83976.0
2015-08-26 14:00:00,22.88,22.94,22.81,22.89,144582.0,22.88,22.94,22.81,22.89,144582.0
2015-08-26 14:10:00,22.9,22.95,22.79,22.79,104772.0,22.9,22.95,22.79,22.79,104772.0
2015-08-26 14:20:00,22.79,22.9,22.77,22.88,62502.0,22.79,22.9,22.77,22.88,62502.0
2015-08-26 14:30:00,22.87,22.97,22.81,22.96,58350.0,22.87,22.97,22.81,22.96,58350.0
2015-08-26 14:40:00,22.97,23.05,22.94,22.98,164562.0,22.97,23.05,22.94,22.98,164562.0
2015-08-26 14:50:00,23.0,23.1,22.99,23.07,102264.0,23.0,23.1,22.99,23.07,102264.0
2015-08-26 15:00:00,23.1,23.22,23.03,23.22,173406.0,23.1,23.22,23.03,23.22,173406.0
2015-08-26 15:10:00,23.24,23.32,23.2,23.3,314196.0,23.24,23.32,23.2,23.3,314196.0
2015-08-26 15:20:00,23.3,23.32,23.22,23.29,296040.0,23.3,23.32,23.22,23.29,296040.0
2015-08-26 15:30:00,23.29,23.33,23.25,23.25,169422.0,23.29,23.33,23.25,23.25,169422.0
2015-08-26 15:40:00,23.26,23.41,23.23,23.3,149700.0,23.26,23.41,23.23,23.3,149700.0
2015-08-26 15:50:00,23.29,23.39,23.28,23.36,418854.0,23.29,23.39,23.28,23.36,418854.0
2015-08-27 09:30:00,23.44,24.12,23.42,23.91,618426.0,23.44,24.12,23.42,23.91,618426.0
2015-08-27 09:40:00,23.92,24.17,23.88,24.17,420330.0,23.92,24.17,23.88,24.17,420330.0
2015-08-27 09:50:00,24.17,24.28,23.9,23.95,255834.0,24.17,24.28,23.9,23.95,255834.0
2015-08-27 10:00:00,23.92,24.07,23.85,24.0,144270.0,23.92,24.07,23.85,24.0,144270.0
2015-08-27 10:10:00,24.01,24.11,24.0,24.03,156858.0,24.01,24.11,24.0,24.03,156858.0
2015-08-27 10:20:00,24.07,24.09,23.98,24.03,134934.0,24.07,24.09,23.98,24.03,134934.0
2015-08-27 10:30:00,23.99,24.09,23.97,24.06,165444.0,23.99,24.09,23.97,24.06,165444.0
2015-08-27 10:40:00,24.04,24.13,23.96,24.13,159168.0,24.04,24.13,23.96,24.13,159168.0
2015-08-27 10:50:00,24.12,24.15,23.99,24.06,150624.0,24.12,24.15,23.99,24.06,150624.0
2015-08-27 11:00:00,24.05,24.19,24.04,24.12,198612.0,24.05,24.19,24.04,24.12,198612.0
2015-08-27 11:10:00,24.11,24.17,24.03,24.1,136764.0,24.11,24.17,24.03,24.1,136764.0
2015-08-27 11:20:00,24.07,24.11,24.02,24.1,203040.0,24.07,24.11,24.02,24.1,203040.0
2015-08-27 11:30:00,24.11,24.11,24.07,24.08,110670.0,24.11,24.11,24.07,24.08,110670.0
2015-08-27 11:40:00,24.07,24.21,24.07,24.19,127140.0,24.07,24.21,24.07,24.19,127140.0
2015-08-27 11:50:00,24.22,24.26,24.17,24.17,122664.0,24.22,24.26,24.17,24.17,122664.0
2015-08-27 12:00:00,24.17,24.21,24.14,24.18,100308.0,24.17,24.21,24.14,24.18,100308.0
2015-08-27 12:10:00,24.16,24.18,24.14,24.17,85422.0,24.16,24.18,24.14,24.17,85422.0
2015-08-27 12:20:00,24.16,24.17,24.12,24.13,66054.0,24.16,24.17,24.12,24.13,66054.0
2015-08-27 12:30:00,24.13,24.16,24.08,24.16,75978.0,24.13,24.16,24.08,24.16,75978.0
2015-08-27 12:40:00,24.15,24.16,24.08,24.12,77616.0,24.15,24.16,24.08,24.12,77616.0
2015-08-27 12:50:00,24.13,24.28,24.13,24.25,139950.0,24.13,24.28,24.13,24.25,139950.0
2015-08-27 13:00:00,24.25,24.26,24.19,24.22,126822.0,24.25,24.26,24.19,24.22,126822.0
2015-08-27 13:10:00,24.23,24.26,24.21,24.26,86424.0,24.23,24.26,24.21,24.26,86424.0
2015-08-27 13:20:00,24.25,24.3,24.21,24.29,176148.0,24.25,24.3,24.21,24.29,176148.0
2015-08-27 13:30:00,24.28,24.3,24.16,24.16,183870.0,24.28,24.3,24.16,24.16,183870.0
2015-08-27 13:40:00,24.15,24.29,24.15,24.26,145026.0,24.15,24.29,24.15,24.26,145026.0
2015-08-27 13:50:00,24.25,24.36,24.24,24.36,131874.0,24.25,24.36,24.24,24.36,131874.0
2015-08-27 14:00:00,24.36,24.37,24.3,24.3,170724.0,24.36,24.37,24.3,24.3,170724.0
2015-08-27 14:10:00,24.3,24.35,24.16,24.19,180276.0,24.3,24.35,24.16,24.19,180276.0
2015-08-27 14:20:00,24.18,24.28,24.13,24.16,191136.0,24.18,24.28,24.13,24.16,191136.0
2015-08-27 14:30:00,24.13,24.22,24.13,24.21,192516.0,24.13,24.22,24.13,24.21,192516.0
2015-08-27 14:40:00,24.21,24.21,24.05,24.06,191694.0,24.21,24.21,24.05,24.06,191694.0
2015-08-27 14:50:00,24.05,24.13,23.92,23.92,175584.0,24.05,24.13,23.92,23.92,175584.0
2015-08-27 15:00:00,23.94,24.01,23.83,23.96,238902.0,23.94,24.01,23.83,23.96,238902.0
2015-08-27 15:10:00,23.94,24.05,23.9,24.01,203826.0,23.94,24.05,23.9,24.01,203826.0
2015-08-27 15:20:00,24.0,24.11,23.92,24.06,307086.0,24.0,24.11,23.92,24.06,307086.0
2015-08-27 15:30:00,24.06,24.17,24.03,24.07,261780.0,24.06,24.17,24.03,24.07,261780.0
2015-08-27 15:40:00,24.08,24.22,24.06,24.2,330306.0,24.08,24.22,24.06,24.2,330306.0
2015-08-27 15:50:00,24.21,24.29,24.17,24.27,560430.0,24.21,24.29,24.17,24.27,560430.0
2015-08-28 09:30:00,24.18,24.48,24.04,24.31,276222.0,24.18,24.48,24.04,24.31,276222.0
2015-08-28 09:40:00,24.32,24.39,24.16,24.21,211464.0,24.32,24.39,24.16,24.21,211464.0
2015-08-28 09:50:00,24.14,24.24,24.06,24.19,138174.0,24.14,24.24,24.06,24.19,138174.0
2015-08-28 10:00:00,24.18,24.18,24.0,24.0,145524.0,24.18,24.18,24.0,24.0,145524.0
2015-08-28 10:10:00,24.03,24.11,23.98,24.03,251088.0,24.03,24.11,23.98,24.03,251088.0
2015-08-28 10:20:00,24.02,24.03,23.89,23.92,139902.0,24.02,24.03,23.89,23.92,139902.0
2015-08-28 10:30:00,23.93,24.15,23.93,24.15,175116.0,23.93,24.15,23.93,24.15,175116.0
2015-08-28 10:40:00,24.14,24.14,24.03,24.1,129804.0,24.14,24.14,24.03,24.1,129804.0
2015-08-28 10:50:00,24.1,24.13,24.04,24.06,112206.0,24.1,24.13,24.04,24.06,112206.0
2015-08-28 11:00:00,24.06,24.11,24.03,24.07,217752.0,24.06,24.11,24.03,24.07,217752.0
2015-08-28 11:10:00,24.08,24.08,24.03,24.06,86070.0,24.08,24.08,24.03,24.06,86070.0
2015-08-28 11:20:00,24.05,24.12,24.04,24.09,107196.0,24.05,24.12,24.04,24.09,107196.0
2015-08-28 11:30:00,24.08,24.12,23.98,23.99,89412.0,24.08,24.12,23.98,23.99,89412.0
2015-08-28 11:40:00,23.98,23.98,23.84,23.86,269856.0,23.98,23.98,23.84,23.86,269856.0
2015-08-28 11:50:00,23.86,23.92,23.82,23.83,131610.0,23.86,23.92,23.82,23.83,131610.0
2015-08-28 12:00:00,23.84,23.86,23.78,23.78,78780.0,23.84,23.86,23.78,23.78,78780.0
2015-08-28 12:10:00,23.76,23.84,23.74,23.82,56298.0,23.76,23.84,23.74,23.82,56298.0
2015-08-28 12:20:00,23.8,23.82,23.73,23.79,147012.0,23.8,23.82,23.73,23.79,147012.0
2015-08-28 12:30:00,23.78,23.81,23.71,23.71,47808.0,23.78,23.81,23.71,23.71,47808.0
2015-08-28 12:40:00,23.71,23.82,23.7,23.79,113532.0,23.71,23.82,23.7,23.79,113532.0
2015-08-28 12:50:00,23.8,23.8,23.74,23.77,70200.0,23.8,23.8,23.74,23.77,70200.0
2015-08-28 13:00:00,23.76,23.84,23.75,23.83,126396.0,23.76,23.84,23.75,23.83,126396.0
2015-08-28 13:10:00,23.84,23.92,23.84,23.91,77466.0,23.84,23.92,23.84,23.91,77466.0
2015-08-28 13:20:00,23.92,23.93,23.82,23.82,120978.0,23.92,23.93,23.82,23.82,120978.0
2015-08-28 13:30:00,23.82,23.87,23.79,23.82,96300.0,23.82,23.87,23.79,23.82,96300.0
2015-08-28 13:40:00,23.8,23.89,23.8,23.87,151548.0,23.8,23.89,23.8,23.87,151548.0
2015-08-28 13:50:00,23.88,23.9,23.83,23.83,67878.0,23.88,23.9,23.83,23.83,67878.0
2015-08-28 14:00:00,23.84,23.93,23.83,23.9,113688.0,23.84,23.93,23.83,23.9,113688.0
2015-08-28 14:10:00,23.88,23.96,23.85,23.9,230028.0,23.88,23.96,23.85,23.9,230028.0
2015-08-28 14:20:00,23.92,24.02,23.92,24.01,111000.0,23.92,24.02,23.92,24.01,111000.0
2015-08-28 14:30:00,24.02,24.04,23.96,24.04,214128.0,24.02,24.04,23.96,24.04,214128.0
2015-08-28 14:40:00,24.04,24.1,23.99,24.07,208638.0,24.04,24.1,23.99,24.07,208638.0
2015-08-28 14:50:00,24.08,24.09,24.02,24.08,171510.0,24.08,24.09,24.02,24.08,171510.0
2015-08-28 15:00:00,24.09,24.09,24.0,24.04,162624.0,24.09,24.09,24.0,24.04,162624.0
2015-08-28 15:10:00,24.04,24.1,23.98,24.02,328338.0,24.04,24.1,23.98,24.02,328338.0
2015-08-28 15:20:00,24.02,24.04,23.94,24.0,191634.0,24.02,24.04,23.94,24.0,191634.0
2015-08-28 15:30:00,23.99,24.02,23.95,24.01,301494.0,23.99,24.02,23.95,24.01,301494.0
2015-08-28 15:40:00,24.02,24.03,23.94,24.01,302886.0,24.02,24.03,23.94,24.01,302886.0
2015-08-28 15:50:00,24.01,24.13,24.01,24.11,595164.0,24.01,24.13,24.01,24.11,595164.0
2015-08-31 09:30:00,24.06,24.36,24.02,24.21,152712.0,24.06,24.36,24.02,24.21,152712.0
2015-08-31 09:40:00,24.23,24.34,24.19,24.25,69030.0,24.23,24.34,24.19,24.25,69030.0
2015-08-31 09:50:00,24.21,24.26,23.9,23.9,97632.0,24.21,24.26,23.9,23.9,97632.0
2015-08-31 10:00:00,23.97,24.07,23.88,24.07,55704.0,23.97,24.07,23.88,24.07,55704.0
2015-08-31 10:10:00,24.07,24.13,24.02,24.09,90108.0,24.07,24.13,24.02,24.09,90108.0
2015-08-31 10:20:00,24.1,24.2,24.08,24.15,84930.0,24.1,24.2,24.08,24.15,84930.0
2015-08-31 10:30:00,24.19,24.19,24.08,24.14,94770.0,24.19,24.19,24.08,24.14,94770.0
2015-08-31 10:40:00,24.11,24.13,24.07,24.08,62394.0,24.11,24.13,24.07,24.08,62394.0
2015-08-31 10:50:00,24.06,24.07,23.94,23.94,45606.0,24.06,24.07,23.94,23.94,45606.0
2015-08-31 11:00:00,23.93,23.93,23.85,23.87,84690.0,23.93,23.93,23.85,23.87,84690.0
2015-08-31 11:10:00,23.86,23.96,23.84,23.91,100962.0,23.86,23.96,23.84,23.91,100962.0
2015-08-31 11:20:00,23.91,23.94,23.86,23.86,119304.0,23.91,23.94,23.86,23.86,119304.0
2015-08-31 11:30:00,23.86,23.86,23.8,23.85,60852.0,23.86,23.86,23.8,23.85,60852.0
2015-08-31 11:40:00,23.88,23.93,23.81,23.84,86664.0,23.88,23.93,23.81,23.84,86664.0
2015-08-31 11:50:00,23.83,23.85,23.77,23.82,125118.0,23.83,23.85,23.77,23.82,125118.0
2015-08-31 12:00:00,23.83,23.87,23.8,23.8,39438.0,23.83,23.87,23.8,23.8,39438.0
2015-08-31 12:10:00,23.76,23.83,23.76,23.83,26856.0,23.76,23.83,23.76,23.83,26856.0
2015-08-31 12:20:00,23.81,23.87,23.75,23.87,37164.0,23.81,23.87,23.75,23.87,37164.0
2015-08-31 12:30:00,23.84,23.84,23.78,23.82,29694.0,23.84,23.84,23.78,23.82,29694.0
2015-08-31 12:40:00,23.82,23.82,23.77,23.78,29646.0,23.82,23.82,23.77,23.78,29646.0
2015-08-31 12:50:00,23.78,23.82,23.76,23.81,29214.0,23.78,23.82,23.76,23.81,29214.0
2015-08-31 13:00:00,23.78,23.78,23.72,23.74,68364.0,23.78,23.78,23.72,23.74,68364.0
2015-08-31 13:10:00,23.72,23.72,23.65,23.65,136500.0,23.72,23.72,23.65,23.65,136500.0
2015-08-31 13:20:00,23.65,23.67,23.58,23.67,164394.0,23.65,23.67,23.58,23.67,164394.0
2015-08-31 13:30:00,23.68,23.69,23.63,23.68,43464.0,23.68,23.69,23.63,23.68,43464.0
2015-08-31 13:40:00,23.69,23.74,23.65,23.66,38250.0,23.69,23.74,23.65,23.66,38250.0
2015-08-31 13:50:00,23.67,23.7,23.66,23.66,33000.0,23.67,23.7,23.66,23.66,33000.0
2015-08-31 14:00:00,23.68,23.69,23.61,23.62,30504.0,23.68,23.69,23.61,23.62,30504.0
2015-08-31 14:10:00,23.61,23.63,23.58,23.6,79140.0,23.61,23.63,23.58,23.6,79140.0
2015-08-31 14:20:00,23.59,23.61,23.58,23.58,50190.0,23.59,23.61,23.58,23.58,50190.0
2015-08-31 14:30:00,23.58,23.63,23.57,23.58,40740.0,23.58,23.63,23.57,23.58,40740.0
2015-08-31 14:40:00,23.58,23.62,23.57,23.61,193938.0,23.58,23.62,23.57,23.61,193938.0
2015-08-31 14:50:00,23.6,23.61,23.54,23.55,75642.0,23.6,23.61,23.54,23.55,75642.0
2015-08-31 15:00:00,23.57,23.64,23.55,23.61,346194.0,23.57,23.64,23.55,23.61,346194.0
2015-08-31 15:10:00,23.6,23.62,23.54,23.54,196644.0,23.6,23.62,23.54,23.54,196644.0
2015-08-31 15:20:00,23.54,23.58,23.51,23.54,128454.0,23.54,23.58,23.51,23.54,128454.0
2015-08-31 15:30:00,23.54,23.6,23.51,23.52,127830.0,23.54,23.6,23.51,23.52,127830.0
2015-08-31 15:40:00,23.52,23.6,23.51,23.54,174414.0,23.52,23.6,23.51,23.54,174414.0
2015-08-31 15:50:00,23.55,23.58,23.47,23.48,625236.0,23.55,23.58,23.47,23.48,625236.0
2015-09-01 09:30:00,22.97,23.18,22.85,22.92,246792.0,22.97,23.18,22.85,22.92,246792.0
2015-09-01 09:40:00,22.94,23.15,22.77,22.98,148728.0,22.94,23.15,22.77,22.98,148728.0
2015-09-01 09:50:00,22.98,23.04,22.83,22.92,264642.0,22.98,23.04,22.83,22.92,264642.0
2015-09-01 10:00:00,22.92,22.92,22.75,22.79,235728.0,22.92,22.92,22.75,22.79,235728.0
2015-09-01 10:10:00,22.76,22.88,22.76,22.82,113388.0,22.76,22.88,22.76,22.82,113388.0
2015-09-01 10:20:00,22.78,22.94,22.78,22.94,64392.0,22.78,22.94,22.78,22.94,64392.0
2015-09-01 10:30:00,22.9,23.04,22.88,22.88,236790.0,22.9,23.04,22.88,22.88,236790.0
2015-09-01 10:40:00,22.85,22.92,22.81,22.86,78276.0,22.85,22.92,22.81,22.86,78276.0
2015-09-01 10:50:00,22.86,22.94,22.78,22.94,91746.0,22.86,22.94,22.78,22.94,91746.0
2015-09-01 11:00:00,22.94,22.94,22.82,22.89,81270.0,22.94,22.94,22.82,22.89,81270.0
2015-09-01 11:10:00,22.93,22.94,22.84,22.86,79716.0,22.93,22.94,22.84,22.86,79716.0
2015-09-01 11:20:00,22.84,22.9,22.77,22.81,104316.0,22.84,22.9,22.77,22.81,104316.0
2015-09-01 11:30:00,22.79,22.89,22.79,22.83,215292.0,22.79,22.89,22.79,22.83,215292.0
2015-09-01 11:40:00,22.82,22.92,22.8,22.9,125898.0,22.82,22.92,22.8,22.9,125898.0
2015-09-01 11:50:00,22.9,22.9,22.77,22.77,99408.0,22.9,22.9,22.77,22.77,99408.0
2015-09-01 12:00:00,22.78,22.81,22.68,22.69,145446.0,22.78,22.81,22.68,22.69,145446.0
2015-09-01 12:10:00,22.68,22.71,22.64,22.68,130764.0,22.68,22.71,22.64,22.68,130764.0
2015-09-01 12:20:00,22.67,22.67,22.56,22.6,132906.0,22.67,22.67,22.56,22.6,132906.0
2015-09-01 12:30:00,22.57,22.61,22.56,22.6,65352.0,22.57,22.61,22.56,22.6,65352.0
2015-09-01 12:40:00,22.6,22.62,22.49,22.52,258876.0,22.6,22.62,22.49,22.52,258876.0
2015-09-01 12:50:00,22.51,22.53,22.45,22.48,97290.0,22.51,22.53,22.45,22.48,97290.0
2015-09-01 13:00:00,22.48,22.5,22.41,22.41,324600.0,22.48,22.5,22.41,22.41,324600.0
2015-09-01 13:10:00,22.42,22.52,22.38,22.48,215250.0,22.42,22.52,22.38,22.48,215250.0
2015-09-01 13:20:00,22.47,22.59,22.46,22.57,67230.0,22.47,22.59,22.46,22.57,67230.0
2015-09-01 13:30:00,22.56,22.63,22.53,22.6,111288.0,22.56,22.63,22.53,22.6,111288.0
2015-09-01 13:40:00,22.62,22.7,22.61,22.68,80946.0,22.62,22.7,22.61,22.68,80946.0
2015-09-01 13:50:00,22.69,22.75,22.68,22.75,176838.0,22.69,22.75,22.68,22.75,176838.0
2015-09-01 14:00:00,22.74,22.74,22.63,22.64,321006.0,22.74,22.74,22.63,22.64,321006.0
2015-09-01 14:10:00,22.64,22.65,22.61,22.62,57000.0,22.64,22.65,22.61,22.62,57000.0
2015-09-01 14:20:00,22.61,22.75,22.6,22.73,186168.0,22.61,22.75,22.6,22.73,186168.0
2015-09-01 14:30:00,22.72,22.84,22.72,22.84,188778.0,22.72,22.84,22.72,22.84,188778.0
2015-09-01 14:40:00,22.86,22.89,22.78,22.79,225816.0,22.86,22.89,22.78,22.79,225816.0
2015-09-01 14:50:00,22.78,22.84,22.69,22.69,146508.0,22.78,22.84,22.69,22.69,146508.0
2015-09-01 15:00:00,22.7,22.72,22.64,22.66,96726.0,22.7,22.72,22.64,22.66,96726.0
2015-09-01 15:10:00,22.64,22.68,22.61,22.61,154212.0,22.64,22.68,22.61,22.61,154212.0
2015-09-01 15:20:00,22.62,22.66,22.59,22.6,249948.0,22.62,22.66,22.59,22.6,249948.0
2015-09-01 15:30:00,22.59,22.61,22.55,22.56,204108.0,22.59,22.61,22.55,22.56,204108.0
2015-09-01 15:40:00,22.56,22.56,22.47,22.53,468216.0,22.56,22.56,22.47,22.53,468216.0
2015-09-01 15:50:00,22.53,22.65,22.51,22.61,1305576.0,22.53,22.65,22.51,22.61,1305576.0
2015-09-02 09:30:00,22.9,22.96,22.75,22.88,116310.0,22.9,22.96,22.75,22.88,116310.0
2015-09-02 09:40:00,22.91,22.94,22.66,22.74,172362.0,22.91,22.94,22.66,22.74,172362.0
2015-09-02 09:50:00,22.75,22.75,22.62,22.7,107202.0,22.75,22.75,22.62,22.7,107202.0
2015-09-02 10:00:00,22.69,22.94,22.69,22.89,80400.0,22.69,22.94,22.69,22.89,80400.0
2015-09-02 10:10:00,22.93,22.93,22.75,22.75,210690.0,22.93,22.93,22.75,22.75,210690.0
2015-09-02 10:20:00,22.75,22.85,22.75,22.83,195162.0,22.75,22.85,22.75,22.83,195162.0
2015-09-02 10:30:00,22.79,22.85,22.75,22.79,76542.0,22.79,22.85,22.75,22.79,76542.0
2015-09-02 10:40:00,22.8,22.86,22.78,22.79,63282.0,22.8,22.86,22.78,22.79,63282.0
2015-09-02 10:50:00,22.79,22.87,22.78,22.86,64680.0,22.79,22.87,22.78,22.86,64680.0
2015-09-02 11:00:00,22.84,22.92,22.84,22.9,111762.0,22.84,22.92,22.84,22.9,111762.0
2015-09-02 11:10:00,22.91,22.94,22.86,22.92,117156.0,22.91,22.94,22.86,22.92,117156.0
2015-09-02 11:20:00,22.9,22.97,22.88,22.96,112962.0,22.9,22.97,22.88,22.96,112962.0
2015-09-02 11:30:00,22.97,22.97,22.88,22.89,162906.0,22.97,22.97,22.88,22.89,162906.0
2015-09-02 11:40:00,22.87,22.94,22.87,22.9,74034.0,22.87,22.94,22.87,22.9,74034.0
2015-09-02 11:50:00,22.89,22.9,22.86,22.89,127278.0,22.89,22.9,22.86,22.89,127278.0
2015-09-02 12:00:00,22.87,22.89,22.82,22.83,86298.0,22.87,22.89,22.82,22.83,86298.0
2015-09-02 12:10:00,22.82,22.84,22.79,22.81,63102.0,22.82,22.84,22.79,22.81,63102.0
2015-09-02 12:20:00,22.81,22.83,22.81,22.81,45594.0,22.81,22.83,22.81,22.81,45594.0
2015-09-02 12:30:00,22.81,22.81,22.76,22.8,50652.0,22.81,22.81,22.76,22.8,50652.0
2015-09-02 12:40:00,22.79,22.85,22.76,22.85,115308.0,22.79,22.85,22.76,22.85,115308.0
2015-09-02 12:50:00,22.84,22.9,22.81,22.88,94296.0,22.84,22.9,22.81,22.88,94296.0
2015-09-02 13:00:00,22.9,22.92,22.8,22.84,59892.0,22.9,22.92,22.8,22.84,59892.0
2015-09-02 13:10:00,22.86,22.88,22.85,22.86,48432.0,22.86,22.88,22.85,22.86,48432.0
2015-09-02 13:20:00,22.87,22.91,22.86,22.89,99456.0,22.87,22.91,22.86,22.89,99456.0
2015-09-02 13:30:00,22.89,22.89,22.81,22.82,76890.0,22.89,22.89,22.81,22.82,76890.0
2015-09-02 13:40:00,22.84,22.85,22.8,22.8,62208.0,22.84,22.85,22.8,22.8,62208.0
2015-09-02 13:50:00,22.79,22.82,22.75,22.8,76086.0,22.79,22.82,22.75,22.8,76086.0
2015-09-02 14:00:00,22.81,22.85,22.78,22.81,59580.0,22.81,22.85,22.78,22.81,59580.0
2015-09-02 14:10:00,22.83,22.89,22.83,22.88,103410.0,22.83,22.89,22.83,22.88,103410.0
2015-09-02 14:20:00,22.87,22.93,22.86,22.88,79236.0,22.87,22.93,22.86,22.88,79236.0
2015-09-02 14:30:00,22.9,22.9,22.81,22.84,153792.0,22.9,22.9,22.81,22.84,153792.0
2015-09-02 14:40:00,22.85,22.87,22.82,22.85,74376.0,22.85,22.87,22.82,22.85,74376.0
2015-09-02 14:50:00,22.86,22.92,22.85,22.92,76362.0,22.86,22.92,22.85,22.92,76362.0
2015-09-02 15:00:00,22.92,22.93,22.88,22.9,91800.0,22.92,22.93,22.88,22.9,91800.0
2015-09-02 15:10:00,22.89,22.91,22.84,22.87,141894.0,22.89,22.91,22.84,22.87,141894.0
2015-09-02 15:20:00,22.89,22.95,22.84,22.95,103032.0,22.89,22.95,22.84,22.95,103032.0
2015-09-02 15:30:00,22.96,23.0,22.95,22.99,176928.0,22.96,23.0,22.95,22.99,176928.0
2015-09-02 15:40:00,22.99,23.08,22.98,23.04,176340.0,22.99,23.08,22.98,23.04,176340.0
2015-09-02 15:50:00,23.04,23.18,23.04,23.17,829140.0,23.04,23.18,23.04,23.17,829140.0
2015-09-03 09:30:00,23.26,23.48,23.22,23.41,182496.0,23.26,23.48,23.22,23.41,182496.0
2015-09-03 09:40:00,23.45,23.48,23.33,23.38,94698.0,23.45,23.48,23.33,23.38,94698.0
2015-09-03 09:50:00,23.39,23.45,23.37,23.38,63306.0,23.39,23.45,23.37,23.38,63306.0
2015-09-03 10:00:00,23.38,23.44,23.33,23.36,71970.0,23.38,23.44,23.33,23.36,71970.0
2015-09-03 10:10:00,23.34,23.38,23.32,23.37,84768.0,23.34,23.38,23.32,23.37,84768.0
2015-09-03 10:20:00,23.37,23.5,23.36,23.49,72240.0,23.37,23.5,23.36,23.49,72240.0
2015-09-03 10:30:00,23.46,23.49,23.43,23.43,90798.0,23.46,23.49,23.43,23.43,90798.0
2015-09-03 10:40:00,23.43,23.45,23.38,23.41,46938.0,23.43,23.45,23.38,23.41,46938.0
2015-09-03 10:50:00,23.4,23.44,23.38,23.42,109800.0,23.4,23.44,23.38,23.42,109800.0
2015-09-03 11:00:00,23.42,23.45,23.36,23.41,77208.0,23.42,23.45,23.36,23.41,77208.0
2015-09-03 11:10:00,23.41,23.42,23.3,23.3,175512.0,23.41,23.42,23.3,23.3,175512.0
2015-09-03 11:20:00,23.3,23.33,23.25,23.33,58842.0,23.3,23.33,23.25,23.33,58842.0
2015-09-03 11:30:00,23.33,23.34,23.26,23.3,93324.0,23.33,23.34,23.26,23.3,93324.0
2015-09-03 11:40:00,23.29,23.29,23.21,23.21,53916.0,23.29,23.29,23.21,23.21,53916.0
2015-09-03 11:50:00,23.2,23.24,23.17,23.22,25290.0,23.2,23.24,23.17,23.22,25290.0
2015-09-03 12:00:00,23.23,23.23,23.17,23.17,117786.0,23.23,23.23,23.17,23.17,117786.0
2015-09-03 12:10:00,23.18,23.21,23.15,23.18,24600.0,23.18,23.21,23.15,23.18,24600.0
2015-09-03 12:20:00,23.19,23.2,23.17,23.17,56940.0,23.19,23.2,23.17,23.17,56940.0
2015-09-03 12:30:00,23.18,23.19,23.11,23.11,48606.0,23.18,23.19,23.11,23.11,48606.0
2015-09-03 12:40:00,23.1,23.14,23.08,23.12,36012.0,23.1,23.14,23.08,23.12,36012.0
2015-09-03 12:50:00,23.13,23.14,23.07,23.14,92670.0,23.13,23.14,23.07,23.14,92670.0
2015-09-03 13:00:00,23.14,23.14,23.04,23.05,77280.0,23.14,23.14,23.04,23.05,77280.0
2015-09-03 13:10:00,23.07,23.11,23.04,23.11,48996.0,23.07,23.11,23.04,23.11,48996.0
2015-09-03 13:20:00,23.1,23.18,23.09,23.16,36750.0,23.1,23.18,23.09,23.16,36750.0
2015-09-03 13:30:00,23.15,23.15,23.1,23.13,76416.0,23.15,23.15,23.1,23.13,76416.0
2015-09-03 13:40:00,23.12,23.17,23.1,23.17,93042.0,23.12,23.17,23.1,23.17,93042.0
2015-09-03 13:50:00,23.17,23.17,23.1,23.12,39828.0,23.17,23.17,23.1,23.12,39828.0
2015-09-03 14:00:00,23.1,23.11,23.02,23.03,124986.0,23.1,23.11,23.02,23.03,124986.0
2015-09-03 14:10:00,23.05,23.1,23.03,23.08,48228.0,23.05,23.1,23.03,23.08,48228.0
2015-09-03 14:20:00,23.1,23.12,23.04,23.1,79218.0,23.1,23.12,23.04,23.1,79218.0
2015-09-03 14:30:00,23.1,23.12,23.05,23.08,57384.0,23.1,23.12,23.05,23.08,57384.0
2015-09-03 14:40:00,23.08,23.11,23.05,23.1,67200.0,23.08,23.11,23.05,23.1,67200.0
2015-09-03 14:50:00,23.08,23.09,23.01,23.04,63660.0,23.08,23.09,23.01,23.04,63660.0
2015-09-03 15:00:00,23.06,23.06,22.98,23.0,56298.0,23.06,23.06,22.98,23.0,56298.0
2015-09-03 15:10:00,23.0,23.04,22.99,23.0,93702.0,23.0,23.04,22.99,23.0,93702.0
2015-09-03 15:20:00,23.0,23.02,22.92,22.92,124380.0,23.0,23.02,22.92,22.92,124380.0
2015-09-03 15:30:00,22.92,22.94,22.84,22.88,134730.0,22.92,22.94,22.84,22.88,134730.0
2015-09-03 15:40:00,22.89,22.95,22.84,22.91,83472.0,22.89,22.95,22.84,22.91,83472.0
2015-09-03 15:50:00,22.92,22.98,22.9,22.92,248736.0,22.92,22.98,22.9,22.92,248736.0
2015-09-04 09:30:00,22.69,22.78,22.47,22.68,148488.0,22.69,22.78,22.47,22.68,148488.0
2015-09-04 09:40:00,22.63,22.76,22.61,22.63,37248.0,22.63,22.76,22.61,22.63,37248.0
2015-09-04 09:50:00,22.69,22.69,22.58,22.65,182436.0,22.69,22.69,22.58,22.65,182436.0
2015-09-04 10:00:00,22.65,22.74,22.61,22.7,88308.0,22.65,22.74,22.61,22.7,88308.0
2015-09-04 10:10:00,22.68,22.81,22.66,22.7,82386.0,22.68,22.81,22.66,22.7,82386.0
2015-09-04 10:20:00,22.73,22.84,22.69,22.81,171804.0,22.73,22.84,22.69,22.81,171804.0
2015-09-04 10:30:00,22.82,22.89,22.78,22.83,79476.0,22.82,22.89,22.78,22.83,79476.0
2015-09-04 10:40:00,22.81,22.86,22.7,22.73,165642.0,22.81,22.86,22.7,22.73,165642.0
2015-09-04 10:50:00,22.72,22.76,22.69,22.72,38946.0,22.72,22.76,22.69,22.72,38946.0
2015-09-04 11:00:00,22.74,22.78,22.72,22.74,38724.0,22.74,22.78,22.72,22.74,38724.0
2015-09-04 11:10:00,22.73,22.77,22.71,22.77,26880.0,22.73,22.77,22.71,22.77,26880.0
2015-09-04 11:20:00,22.74,22.78,22.71,22.75,86784.0,22.74,22.78,22.71,22.75,86784.0
2015-09-04 11:30:00,22.73,22.73,22.6,22.64,63600.0,22.73,22.73,22.6,22.64,63600.0
2015-09-04 11:40:00,22.61,22.66,22.6,22.62,68400.0,22.61,22.66,22.6,22.62,68400.0
2015-09-04 11:50:00,22.63,22.67,22.61,22.64,30012.0,22.63,22.67,22.61,22.64,30012.0
2015-09-04 12:00:00,22.66,22.67,22.63,22.66,27948.0,22.66,22.67,22.63,22.66,27948.0
2015-09-04 12:10:00,22.66,22.67,22.6,22.62,47400.0,22.66,22.67,22.6,22.62,47400.0
2015-09-04 12:20:00,22.63,22.66,22.56,22.6,29052.0,22.63,22.66,22.56,22.6,29052.0
2015-09-04 12:30:00,22.6,22.63,22.57,22.6,41340.0,22.6,22.63,22.57,22.6,41340.0
2015-09-04 12:40:00,22.59,22.59,22.55,22.55,77766.0,22.59,22.59,22.55,22.55,77766.0
2015-09-04 12:50:00,22.54,22.55,22.52,22.54,69060.0,22.54,22.55,22.52,22.54,69060.0
2015-09-04 13:00:00,22.49,22.51,22.47,22.49,27000.0,22.49,22.51,22.47,22.49,27000.0
2015-09-04 13:10:00,22.5,22.52,22.47,22.48,18000.0,22.5,22.52,22.47,22.48,18000.0
2015-09-04 13:20:00,22.49,22.53,22.44,22.53,97818.0,22.49,22.53,22.44,22.53,97818.0
2015-09-04 13:30:00,22.53,22.61,22.52,22.61,30510.0,22.53,22.61,22.52,22.61,30510.0
2015-09-04 13:40:00,22.6,22.6,22.53,22.54,62382.0,22.6,22.6,22.53,22.54,62382.0
2015-09-04 13:50:00,22.55,22.58,22.53,22.54,27300.0,22.55,22.58,22.53,22.54,27300.0
2015-09-04 14:00:00,22.55,22.56,22.52,22.52,23346.0,22.55,22.56,22.52,22.52,23346.0
2015-09-04 14:10:00,22.51,22.56,22.51,22.52,22974.0,22.51,22.56,22.51,22.52,22974.0
2015-09-04 14:20:00,22.53,22.55,22.5,22.55,24390.0,22.53,22.55,22.5,22.55,24390.0
2015-09-04 14:30:00,22.53,22.55,22.47,22.52,28800.0,22.53,22.55,22.47,22.52,28800.0
2015-09-04 14:40:00,22.52,22.6,22.51,22.6,29880.0,22.52,22.6,22.51,22.6,29880.0
2015-09-04 14:50:00,22.59,22.64,22.57,22.62,37080.0,22.59,22.64,22.57,22.62,37080.0
2015-09-04 15:00:00,22.63,22.67,22.61,22.65,42360.0,22.63,22.67,22.61,22.65,42360.0
2015-09-04 15:10:00,22.65,22.67,22.61,22.66,34938.0,22.65,22.67,22.61,22.66,34938.0
2015-09-04 15:20:00,22.65,22.67,22.62,22.66,119502.0,22.65,22.67,22.62,22.66,119502.0
2015-09-04 15:30:00,22.66,22.74,22.64,22.71,92400.0,22.66,22.74,22.64,22.71,92400.0
2015-09-04 15:40:00,22.71,22.82,22.71,22.81,135822.0,22.71,22.82,22.71,22.81,135822.0
2015-09-04 15:50:00,22.8,22.82,22.67,22.69,253806.0,22.8,22.82,22.67,22.69,253806.0
2015-09-08 09:30:00,23.08,23.08,22.84,22.95,144480.0,23.08,23.08,22.84,22.95,144480.0
2015-09-08 09:40:00,22.93,23.07,22.89,23.07,64188.0,22.93,23.07,22.89,23.07,64188.0
2015-09-08 09:50:00,23.08,23.08,22.89,22.89,79560.0,23.08,23.08,22.89,22.89,79560.0
2015-09-08 10:00:00,22.89,22.9,22.79,22.83,136026.0,22.89,22.9,22.79,22.83,136026.0
2015-09-08 10:10:00,22.84,22.88,22.82,22.83,112278.0,22.84,22.88,22.82,22.83,112278.0
2015-09-08 10:20:00,22.82,22.82,22.78,22.8,97944.0,22.82,22.82,22.78,22.8,97944.0
2015-09-08 10:30:00,22.79,22.81,22.71,22.71,51420.0,22.79,22.81,22.71,22.71,51420.0
2015-09-08 10:40:00,22.71,22.77,22.71,22.74,101892.0,22.71,22.77,22.71,22.74,101892.0
2015-09-08 10:50:00,22.75,22.79,22.74,22.77,105384.0,22.75,22.79,22.74,22.77,105384.0
2015-09-08 11:00:00,22.75,22.78,22.71,22.71,46860.0,22.75,22.78,22.71,22.71,46860.0
2015-09-08 11:10:00,22.72,22.79,22.72,22.78,95916.0,22.72,22.79,22.72,22.78,95916.0
2015-09-08 11:20:00,22.78,22.91,22.77,22.89,61350.0,22.78,22.91,22.77,22.89,61350.0
2015-09-08 11:30:00,22.88,22.94,22.85,22.92,55344.0,22.88,22.94,22.85,22.92,55344.0
2015-09-08 11:40:00,22.91,22.95,22.91,22.92,35400.0,22.91,22.95,22.91,22.92,35400.0
2015-09-08 11:50:00,22.93,22.94,22.9,22.93,42600.0,22.93,22.94,22.9,22.93,42600.0
2015-09-08 12:00:00,22.91,22.93,22.89,22.93,35652.0,22.91,22.93,22.89,22.93,35652.0
2015-09-08 12:10:00,22.93,23.05,22.93,23.03,33240.0,22.93,23.05,22.93,23.03,33240.0
2015-09-08 12:20:00,23.04,23.09,23.04,23.08,63444.0,23.04,23.09,23.04,23.08,63444.0
2015-09-08 12:30:00,23.08,23.08,22.99,22.99,56310.0,23.08,23.08,22.99,22.99,56310.0
2015-09-08 12:40:00,23.0,23.08,23.0,23.08,45882.0,23.0,23.08,23.0,23.08,45882.0
2015-09-08 12:50:00,23.06,23.08,23.02,23.02,48192.0,23.06,23.08,23.02,23.02,48192.0
2015-09-08 13:00:00,23.0,23.01,22.95,22.98,30318.0,23.0,23.01,22.95,22.98,30318.0
2015-09-08 13:10:00,22.97,23.01,22.96,22.96,34116.0,22.97,23.01,22.96,22.96,34116.0
2015-09-08 13:20:00,22.96,23.02,22.96,23.02,30948.0,22.96,23.02,22.96,23.02,30948.0
2015-09-08 13:30:00,23.01,23.04,23.0,23.02,18072.0,23.01,23.04,23.0,23.02,18072.0
2015-09-08 13:40:00,23.04,23.07,23.03,23.06,24600.0,23.04,23.07,23.03,23.06,24600.0
2015-09-08 13:50:00,23.06,23.11,23.05,23.11,43278.0,23.06,23.11,23.05,23.11,43278.0
2015-09-08 14:00:00,23.07,23.13,23.07,23.08,76368.0,23.07,23.13,23.07,23.08,76368.0
2015-09-08 14:10:00,23.08,23.08,23.05,23.06,28530.0,23.08,23.08,23.05,23.06,28530.0
2015-09-08 14:20:00,23.05,23.11,23.04,23.11,61128.0,23.05,23.11,23.04,23.11,61128.0
2015-09-08 14:30:00,23.09,23.14,23.08,23.13,53472.0,23.09,23.14,23.08,23.13,53472.0
2015-09-08 14:40:00,23.13,23.15,23.1,23.11,28146.0,23.13,23.15,23.1,23.11,28146.0
2015-09-08 14:50:00,23.11,23.12,23.08,23.1,23670.0,23.11,23.12,23.08,23.1,23670.0
2015-09-08 15:00:00,23.09,23.13,23.08,23.11,64146.0,23.09,23.13,23.08,23.11,64146.0
2015-09-08 15:10:00,23.11,23.2,23.11,23.2,121530.0,23.11,23.2,23.11,23.2,121530.0
2015-09-08 15:20:00,23.19,23.22,23.16,23.22,96078.0,23.19,23.22,23.16,23.22,96078.0
2015-09-08 15:30:00,23.22,23.27,23.19,23.25,114234.0,23.22,23.27,23.19,23.25,114234.0
2015-09-08 15:40:00,23.25,23.27,23.23,23.23,134994.0,23.25,23.27,23.23,23.23,134994.0
2015-09-08 15:50:00,23.24,23.32,23.22,23.28,1384500.0,23.24,23.32,23.22,23.28,1384500.0
2015-09-09 09:30:00,23.5,23.5,23.37,23.43,124638.0,23.5,23.5,23.37,23.43,124638.0
2015-09-09 09:40:00,23.44,23.5,23.33,23.42,125934.0,23.44,23.5,23.33,23.42,125934.0
2015-09-09 09:50:00,23.42,23.44,23.27,23.4,59550.0,23.42,23.44,23.27,23.4,59550.0
2015-09-09 10:00:00,23.42,23.45,23.3,23.34,77280.0,23.42,23.45,23.3,23.34,77280.0
2015-09-09 10:10:00,23.32,23.38,23.28,23.32,88998.0,23.32,23.38,23.28,23.32,88998.0
2015-09-09 10:20:00,23.32,23.37,23.29,23.34,89472.0,23.32,23.37,23.29,23.34,89472.0
2015-09-09 10:30:00,23.36,23.36,23.21,23.24,98196.0,23.36,23.36,23.21,23.24,98196.0
2015-09-09 10:40:00,23.22,23.24,23.16,23.24,197400.0,23.22,23.24,23.16,23.24,197400.0
2015-09-09 10:50:00,23.22,23.27,23.19,23.24,264138.0,23.22,23.27,23.19,23.24,264138.0
2015-09-09 11:00:00,23.23,23.29,23.23,23.27,227364.0,23.23,23.29,23.23,23.27,227364.0
2015-09-09 11:10:00,23.27,23.28,23.21,23.21,104022.0,23.27,23.28,23.21,23.21,104022.0
2015-09-09 11:20:00,23.19,23.21,23.15,23.15,58950.0,23.19,23.21,23.15,23.15,58950.0
2015-09-09 11:30:00,23.16,23.17,23.11,23.11,48636.0,23.16,23.17,23.11,23.11,48636.0
2015-09-09 11:40:00,23.11,23.12,23.08,23.09,41814.0,23.11,23.12,23.08,23.09,41814.0
2015-09-09 11:50:00,23.08,23.11,23.06,23.1,28614.0,23.08,23.11,23.06,23.1,28614.0
2015-09-09 12:00:00,23.1,23.14,23.05,23.12,39300.0,23.1,23.14,23.05,23.12,39300.0
2015-09-09 12:10:00,23.14,23.18,23.14,23.17,23550.0,23.14,23.18,23.14,23.17,23550.0
2015-09-09 12:20:00,23.18,23.18,23.11,23.17,42702.0,23.18,23.18,23.11,23.17,42702.0
2015-09-09 12:30:00,23.16,23.17,23.14,23.16,73938.0,23.16,23.17,23.14,23.16,73938.0
2015-09-09 12:40:00,23.16,23.17,23.13,23.13,39114.0,23.16,23.17,23.13,23.13,39114.0
2015-09-09 12:50:00,23.13,23.17,23.11,23.15,24030.0,23.13,23.17,23.11,23.15,24030.0
2015-09-09 13:00:00,23.15,23.17,23.12,23.13,29412.0,23.15,23.17,23.12,23.13,29412.0
2015-09-09 13:10:00,23.14,23.19,23.14,23.17,30582.0,23.14,23.19,23.14,23.17,30582.0
2015-09-09 13:20:00,23.17,23.19,23.08,23.08,54924.0,23.17,23.19,23.08,23.08,54924.0
2015-09-09 13:30:00,23.08,23.08,23.03,23.06,67800.0,23.08,23.08,23.03,23.06,67800.0
2015-09-09 13:40:00,23.06,23.07,23.01,23.01,27000.0,23.06,23.07,23.01,23.01,27000.0
2015-09-09 13:50:00,23.02,23.02,22.94,22.96,50490.0,23.02,23.02,22.94,22.96,50490.0
2015-09-09 14:00:00,22.95,23.0,22.93,23.0,60048.0,22.95,23.0,22.93,23.0,60048.0
2015-09-09 14:10:00,23.01,23.04,23.01,23.04,42660.0,23.01,23.04,23.01,23.04,42660.0
2015-09-09 14:20:00,23.03,23.04,23.0,23.02,71994.0,23.03,23.04,23.0,23.02,71994.0
2015-09-09 14:30:00,23.04,23.05,23.0,23.04,68406.0,23.04,23.05,23.0,23.04,68406.0
2015-09-09 14:40:00,23.03,23.04,22.97,23.02,79854.0,23.03,23.04,22.97,23.02,79854.0
2015-09-09 14:50:00,23.01,23.1,23.0,23.08,94866.0,23.01,23.1,23.0,23.08,94866.0
2015-09-09 15:00:00,23.08,23.18,23.05,23.14,212544.0,23.08,23.18,23.05,23.14,212544.0
2015-09-09 15:10:00,23.14,23.16,23.07,23.14,66642.0,23.14,23.16,23.07,23.14,66642.0
2015-09-09 15:20:00,23.13,23.16,23.07,23.1,149820.0,23.13,23.16,23.07,23.1,149820.0
2015-09-09 15:30:00,23.1,23.1,23.01,23.02,170382.0,23.1,23.1,23.01,23.02,170382.0
2015-09-09 15:40:00,23.02,23.02,22.91,22.93,180690.0,23.02,23.02,22.91,22.93,180690.0
2015-09-09 15:50:00,22.92,22.94,22.87,22.93,416334.0,22.92,22.94,22.87,22.93,416334.0
2015-09-10 09:30:00,22.89,23.13,22.89,23.03,112164.0,22.89,23.13,22.89,23.03,112164.0
2015-09-10 09:40:00,23.05,23.15,23.01,23.01,70734.0,23.05,23.15,23.01,23.01,70734.0
2015-09-10 09:50:00,23.03,23.08,23.0,23.04,360114.0,23.03,23.08,23.0,23.04,360114.0
2015-09-10 10:00:00,23.06,23.07,22.96,22.96,141588.0,23.06,23.07,22.96,22.96,141588.0
2015-09-10 10:10:00,22.95,22.97,22.86,22.91,74448.0,22.95,22.97,22.86,22.91,74448.0
2015-09-10 10:20:00,22.91,23.0,22.9,22.99,123600.0,22.91,23.0,22.9,22.99,123600.0
2015-09-10 10:30:00,22.99,23.09,22.97,23.09,253956.0,22.99,23.09,22.97,23.09,253956.0
2015-09-10 10:40:00,23.08,23.11,23.06,23.1,57378.0,23.08,23.11,23.06,23.1,57378.0
2015-09-10 10:50:00,23.1,23.12,23.08,23.09,23700.0,23.1,23.12,23.08,23.09,23700.0
2015-09-10 11:00:00,23.1,23.14,23.05,23.05,43200.0,23.1,23.14,23.05,23.05,43200.0
2015-09-10 11:10:00,23.04,23.06,22.96,22.97,33012.0,23.04,23.06,22.96,22.97,33012.0
2015-09-10 11:20:00,22.95,23.04,22.95,23.03,64980.0,22.95,23.04,22.95,23.03,64980.0
2015-09-10 11:30:00,23.04,23.08,23.02,23.07,53226.0,23.04,23.08,23.02,23.07,53226.0
2015-09-10 11:40:00,23.08,23.1,23.04,23.05,59010.0,23.08,23.1,23.04,23.05,59010.0
2015-09-10 11:50:00,23.03,23.1,23.01,23.06,31872.0,23.03,23.1,23.01,23.06,31872.0
2015-09-10 12:00:00,23.07,23.11,23.05,23.11,56988.0,23.07,23.11,23.05,23.11,56988.0
2015-09-10 12:10:00,23.11,23.11,23.04,23.04,27600.0,23.11,23.11,23.04,23.04,27600.0
2015-09-10 12:20:00,23.05,23.06,23.01,23.01,64662.0,23.05,23.06,23.01,23.01,64662.0
2015-09-10 12:30:00,23.02,23.07,23.0,23.06,17400.0,23.02,23.07,23.0,23.06,17400.0
2015-09-10 12:40:00,23.05,23.1,23.03,23.1,109926.0,23.05,23.1,23.03,23.1,109926.0
2015-09-10 12:50:00,23.11,23.11,23.07,23.09,33114.0,23.11,23.11,23.07,23.09,33114.0
2015-09-10 13:00:00,23.08,23.09,23.04,23.08,38646.0,23.08,23.09,23.04,23.08,38646.0
2015-09-10 13:10:00,23.08,23.1,23.06,23.07,99000.0,23.08,23.1,23.06,23.07,99000.0
2015-09-10 13:20:00,23.07,23.15,23.05,23.14,54600.0,23.07,23.15,23.05,23.14,54600.0
2015-09-10 13:30:00,23.15,23.22,23.13,23.2,140754.0,23.15,23.22,23.13,23.2,140754.0
2015-09-10 13:40:00,23.2,23.2,23.12,23.15,109800.0,23.2,23.2,23.12,23.15,109800.0
2015-09-10 13:50:00,23.15,23.16,23.13,23.15,14928.0,23.15,23.16,23.13,23.15,14928.0
2015-09-10 14:00:00,23.16,23.17,23.12,23.13,18720.0,23.16,23.17,23.12,23.13,18720.0
2015-09-10 14:10:00,23.13,23.14,23.1,23.11,42780.0,23.13,23.14,23.1,23.11,42780.0
2015-09-10 14:20:00,23.12,23.16,23.1,23.16,69360.0,23.12,23.16,23.1,23.16,69360.0
2015-09-10 14:30:00,23.17,23.2,23.13,23.15,36990.0,23.17,23.2,23.13,23.15,36990.0
2015-09-10 14:40:00,23.15,23.17,23.12,23.12,34062.0,23.15,23.17,23.12,23.12,34062.0
2015-09-10 14:50:00,23.14,23.14,23.07,23.08,18516.0,23.14,23.14,23.07,23.08,18516.0
2015-09-10 15:00:00,23.06,23.08,23.04,23.05,48456.0,23.06,23.08,23.04,23.05,48456.0
2015-09-10 15:10:00,23.06,23.1,23.03,23.04,85470.0,23.06,23.1,23.03,23.04,85470.0
2015-09-10 15:20:00,23.05,23.08,23.01,23.02,177798.0,23.05,23.08,23.01,23.02,177798.0
2015-09-10 15:30:00,23.02,23.05,23.0,23.03,129462.0,23.02,23.05,23.0,23.03,129462.0
2015-09-10 15:40:00,23.01,23.03,22.98,23.01,204732.0,23.01,23.03,22.98,23.01,204732.0
2015-09-10 15:50:00,23.01,23.05,22.99,23.04,444096.0,23.01,23.05,22.99,23.04,444096.0
2015-09-11 09:30:00,22.9,23.05,22.77,23.05,116160.0,22.9,23.05,22.77,23.05,116160.0
2015-09-11 09:40:00,23.07,23.11,23.0,23.01,49128.0,23.07,23.11,23.0,23.01,49128.0
2015-09-11 09:50:00,23.0,23.09,23.0,23.03,110286.0,23.0,23.09,23.0,23.03,110286.0
2015-09-11 10:00:00,23.02,23.04,22.98,23.03,216918.0,23.02,23.04,22.98,23.03,216918.0
2015-09-11 10:10:00,23.04,23.06,23.0,23.02,109998.0,23.04,23.06,23.0,23.02,109998.0
2015-09-11 10:20:00,23.02,23.03,22.96,22.99,90882.0,23.02,23.03,22.96,22.99,90882.0
2015-09-11 10:30:00,22.97,23.0,22.97,22.99,52200.0,22.97,23.0,22.97,22.99,52200.0
2015-09-11 10:40:00,22.98,23.05,22.97,23.05,38460.0,22.98,23.05,22.97,23.05,38460.0
2015-09-11 10:50:00,23.02,23.07,23.0,23.01,43452.0,23.02,23.07,23.0,23.01,43452.0
2015-09-11 11:00:00,23.0,23.03,22.99,23.02,31410.0,23.0,23.03,22.99,23.02,31410.0
2015-09-11 11:10:00,23.0,23.04,22.99,23.04,94812.0,23.0,23.04,22.99,23.04,94812.0
2015-09-11 11:20:00,23.05,23.12,23.04,23.08,35490.0,23.05,23.12,23.04,23.08,35490.0
2015-09-11 11:30:00,23.08,23.09,23.02,23.09,81888.0,23.08,23.09,23.02,23.09,81888.0
2015-09-11 11:40:00,23.08,23.08,23.04,23.08,18000.0,23.08,23.08,23.04,23.08,18000.0
2015-09-11 11:50:00,23.07,23.14,23.07,23.13,42000.0,23.07,23.14,23.07,23.13,42000.0
2015-09-11 12:00:00,23.11,23.18,23.1,23.14,60300.0,23.11,23.18,23.1,23.14,60300.0
2015-09-11 12:10:00,23.13,23.17,23.12,23.15,220122.0,23.13,23.17,23.12,23.15,220122.0
2015-09-11 12:20:00,23.15,23.16,23.13,23.16,119688.0,23.15,23.16,23.13,23.16,119688.0
2015-09-11 12:30:00,23.16,23.17,23.12,23.14,78414.0,23.16,23.17,23.12,23.14,78414.0
2015-09-11 12:40:00,23.13,23.18,23.12,23.17,56784.0,23.13,23.18,23.12,23.17,56784.0
2015-09-11 12:50:00,23.17,23.17,23.14,23.16,51600.0,23.17,23.17,23.14,23.16,51600.0
2015-09-11 13:00:00,23.15,23.16,23.13,23.13,61212.0,23.15,23.16,23.13,23.13,61212.0
2015-09-11 13:10:00,23.15,23.15,23.12,23.13,41358.0,23.15,23.15,23.12,23.13,41358.0
2015-09-11 13:20:00,23.12,23.14,23.06,23.08,108372.0,23.12,23.14,23.06,23.08,108372.0
2015-09-11 13:30:00,23.08,23.14,23.06,23.09,167538.0,23.08,23.14,23.06,23.09,167538.0
2015-09-11 13:40:00,23.11,23.15,23.08,23.14,64824.0,23.11,23.15,23.08,23.14,64824.0
2015-09-11 13:50:00,23.11,23.13,23.08,23.08,20118.0,23.11,23.13,23.08,23.08,20118.0
2015-09-11 14:00:00,23.1,23.12,23.07,23.12,73200.0,23.1,23.12,23.07,23.12,73200.0
2015-09-11 14:10:00,23.11,23.13,23.09,23.12,31200.0,23.11,23.13,23.09,23.12,31200.0
2015-09-11 14:20:00,23.14,23.15,23.09,23.09,70320.0,23.14,23.15,23.09,23.09,70320.0
2015-09-11 14:30:00,23.09,23.15,23.08,23.13,71940.0,23.09,23.15,23.08,23.13,71940.0
2015-09-11 14:40:00,23.13,23.14,23.1,23.11,26442.0,23.13,23.14,23.1,23.11,26442.0
2015-09-11 14:50:00,23.12,23.14,23.11,23.11,99948.0,23.12,23.14,23.11,23.11,99948.0
2015-09-11 15:00:00,23.13,23.16,23.11,23.13,133926.0,23.13,23.16,23.11,23.13,133926.0
2015-09-11 15:10:00,23.13,23.16,23.12,23.15,148770.0,23.13,23.16,23.12,23.15,148770.0
2015-09-11 15:20:00,23.14,23.17,23.12,23.17,97278.0,23.14,23.17,23.12,23.17,97278.0
2015-09-11 15:30:00,23.17,23.17,23.13,23.17,99996.0,23.17,23.17,23.13,23.17,99996.0
2015-09-11 15:40:00,23.17,23.18,23.15,23.17,101058.0,23.17,23.18,23.15,23.17,101058.0
2015-09-11 15:50:00,23.18,23.19,23.15,23.19,224460.0,23.18,23.19,23.15,23.19,224460.0
2015-09-14 09:30:00,23.19,23.24,23.12,23.12,175044.0,23.19,23.24,23.12,23.12,175044.0
2015-09-14 09:40:00,23.11,23.21,23.11,23.11,41022.0,23.11,23.21,23.11,23.11,41022.0
2015-09-14 09:50:00,23.12,23.12,23.03,23.03,27870.0,23.12,23.12,23.03,23.03,27870.0
2015-09-14 10:00:00,23.03,23.18,23.02,23.17,112764.0,23.03,23.18,23.02,23.17,112764.0
2015-09-14 10:10:00,23.16,23.27,23.15,23.27,122880.0,23.16,23.27,23.15,23.27,122880.0
2015-09-14 10:20:00,23.27,23.3,23.2,23.23,80334.0,23.27,23.3,23.2,23.23,80334.0
2015-09-14 10:30:00,23.22,23.27,23.21,23.25,60438.0,23.22,23.27,23.21,23.25,60438.0
2015-09-14 10:40:00,23.23,23.24,23.17,23.19,88362.0,23.23,23.24,23.17,23.19,88362.0
2015-09-14 10:50:00,23.19,23.23,23.15,23.17,139884.0,23.19,23.23,23.15,23.17,139884.0
2015-09-14 11:00:00,23.18,23.2,23.16,23.16,104658.0,23.18,23.2,23.16,23.16,104658.0
2015-09-14 11:10:00,23.15,23.15,23.11,23.15,55200.0,23.15,23.15,23.11,23.15,55200.0
2015-09-14 11:20:00,23.13,23.14,23.11,23.14,73734.0,23.13,23.14,23.11,23.14,73734.0
2015-09-14 11:30:00,23.13,23.14,23.11,23.14,29922.0,23.13,23.14,23.11,23.14,29922.0
2015-09-14 11:40:00,23.13,23.15,23.11,23.12,44520.0,23.13,23.15,23.11,23.12,44520.0
2015-09-14 11:50:00,23.11,23.16,23.11,23.15,29100.0,23.11,23.16,23.11,23.15,29100.0
2015-09-14 12:00:00,23.13,23.14,23.11,23.11,51138.0,23.13,23.14,23.11,23.11,51138.0
2015-09-14 12:10:00,23.11,23.12,23.1,23.11,44724.0,23.11,23.12,23.1,23.11,44724.0
2015-09-14 12:20:00,23.12,23.15,23.1,23.12,89124.0,23.12,23.15,23.1,23.12,89124.0
2015-09-14 12:30:00,23.1,23.17,23.1,23.13,26400.0,23.1,23.17,23.1,23.13,26400.0
2015-09-14 12:40:00,23.14,23.14,23.08,23.08,54792.0,23.14,23.14,23.08,23.08,54792.0
2015-09-14 12:50:00,23.08,23.1,23.07,23.08,94980.0,23.08,23.1,23.07,23.08,94980.0
2015-09-14 13:00:00,23.07,23.08,23.05,23.06,107334.0,23.07,23.08,23.05,23.06,107334.0
2015-09-14 13:10:00,23.05,23.07,23.03,23.07,58668.0,23.05,23.07,23.03,23.07,58668.0
2015-09-14 13:20:00,23.06,23.08,23.05,23.06,40302.0,23.06,23.08,23.05,23.06,40302.0
2015-09-14 13:30:00,23.06,23.08,23.06,23.07,40062.0,23.06,23.08,23.06,23.07,40062.0
2015-09-14 13:40:00,23.08,23.1,23.07,23.07,117198.0,23.08,23.1,23.07,23.07,117198.0
2015-09-14 13:50:00,23.07,23.11,23.05,23.11,95106.0,23.07,23.11,23.05,23.11,95106.0
2015-09-14 14:00:00,23.1,23.1,23.06,23.07,39780.0,23.1,23.1,23.06,23.07,39780.0
2015-09-14 14:10:00,23.07,23.09,23.06,23.06,65406.0,23.07,23.09,23.06,23.06,65406.0
2015-09-14 14:20:00,23.08,23.09,23.05,23.06,68682.0,23.08,23.09,23.05,23.06,68682.0
2015-09-14 14:30:00,23.06,23.08,23.05,23.05,36978.0,23.06,23.08,23.05,23.05,36978.0
2015-09-14 14:40:00,23.05,23.07,23.05,23.06,98688.0,23.05,23.07,23.05,23.06,98688.0
2015-09-14 14:50:00,23.07,23.11,23.04,23.08,63330.0,23.07,23.11,23.04,23.08,63330.0
2015-09-14 15:00:00,23.07,23.08,23.07,23.08,77418.0,23.07,23.08,23.07,23.08,77418.0
2015-09-14 15:10:00,23.08,23.1,23.07,23.09,130248.0,23.08,23.1,23.07,23.09,130248.0
2015-09-14 15:20:00,23.09,23.11,23.08,23.1,134046.0,23.09,23.11,23.08,23.1,134046.0
2015-09-14 15:30:00,23.1,23.1,23.07,23.08,111972.0,23.1,23.1,23.07,23.08,111972.0
2015-09-14 15:40:00,23.07,23.12,23.07,23.11,265368.0,23.07,23.12,23.07,23.11,265368.0
2015-09-14 15:50:00,23.11,23.17,23.11,23.17,410190.0,23.11,23.17,23.11,23.17,410190.0
2015-09-15 09:30:00,23.15,23.29,23.08,23.09,104430.0,23.15,23.29,23.08,23.09,104430.0
2015-09-15 09:40:00,23.08,23.1,23.03,23.05,90876.0,23.08,23.1,23.03,23.05,90876.0
2015-09-15 09:50:00,23.04,23.1,23.01,23.1,215556.0,23.04,23.1,23.01,23.1,215556.0
2015-09-15 10:00:00,23.13,23.22,23.13,23.19,41286.0,23.13,23.22,23.13,23.19,41286.0
2015-09-15 10:10:00,23.2,23.21,23.08,23.09,97302.0,23.2,23.21,23.08,23.09,97302.0
2015-09-15 10:20:00,23.1,23.21,23.08,23.17,174588.0,23.1,23.21,23.08,23.17,174588.0
2015-09-15 10:30:00,23.18,23.26,23.16,23.23,141810.0,23.18,23.26,23.16,23.23,141810.0
2015-09-15 10:40:00,23.24,23.31,23.22,23.22,38238.0,23.24,23.31,23.22,23.22,38238.0
2015-09-15 10:50:00,23.23,23.24,23.19,23.21,60594.0,23.23,23.24,23.19,23.21,60594.0
2015-09-15 11:00:00,23.22,23.22,23.18,23.21,160380.0,23.22,23.22,23.18,23.21,160380.0
2015-09-15 11:10:00,23.21,23.22,23.18,23.19,73740.0,23.21,23.22,23.18,23.19,73740.0
2015-09-15 11:20:00,23.19,23.24,23.19,23.21,107814.0,23.19,23.24,23.19,23.21,107814.0
2015-09-15 11:30:00,23.21,23.22,23.17,23.18,66000.0,23.21,23.22,23.17,23.18,66000.0
2015-09-15 11:40:00,23.18,23.22,23.18,23.2,29496.0,23.18,23.22,23.18,23.2,29496.0
2015-09-15 11:50:00,23.21,23.22,23.17,23.19,36000.0,23.21,23.22,23.17,23.19,36000.0
2015-09-15 12:00:00,23.19,23.22,23.16,23.2,54228.0,23.19,23.22,23.16,23.2,54228.0
2015-09-15 12:10:00,23.19,23.23,23.18,23.21,691242.0,23.19,23.23,23.18,23.21,691242.0
2015-09-15 12:20:00,23.19,23.2,23.14,23.15,25644.0,23.19,23.2,23.14,23.15,25644.0
2015-09-15 12:30:00,23.16,23.29,23.16,23.29,121194.0,23.16,23.29,23.16,23.29,121194.0
2015-09-15 12:40:00,23.29,23.32,23.25,23.27,55458.0,23.29,23.32,23.25,23.27,55458.0
2015-09-15 12:50:00,23.27,23.31,23.25,23.25,644646.0,23.27,23.31,23.25,23.25,644646.0
2015-09-15 13:00:00,23.25,23.25,23.22,23.22,144396.0,23.25,23.25,23.22,23.22,144396.0
2015-09-15 13:10:00,23.22,23.25,23.19,23.22,36144.0,23.22,23.25,23.19,23.22,36144.0
2015-09-15 13:20:00,23.23,23.3,23.23,23.26,29616.0,23.23,23.3,23.23,23.26,29616.0
2015-09-15 13:30:00,23.27,23.33,23.26,23.28,83052.0,23.27,23.33,23.26,23.28,83052.0
2015-09-15 13:40:00,23.29,23.33,23.26,23.26,83370.0,23.29,23.33,23.26,23.26,83370.0
2015-09-15 13:50:00,23.26,23.26,23.19,23.24,131766.0,23.26,23.26,23.19,23.24,131766.0
2015-09-15 14:00:00,23.24,23.32,23.24,23.32,55788.0,23.24,23.32,23.24,23.32,55788.0
2015-09-15 14:10:00,23.32,23.36,23.31,23.31,23634.0,23.32,23.36,23.31,23.31,23634.0
2015-09-15 14:20:00,23.32,23.32,23.27,23.31,49932.0,23.32,23.32,23.27,23.31,49932.0
2015-09-15 14:30:00,23.3,23.35,23.3,23.32,30420.0,23.3,23.35,23.3,23.32,30420.0
2015-09-15 14:40:00,23.34,23.36,23.3,23.33,67842.0,23.34,23.36,23.3,23.33,67842.0
2015-09-15 14:50:00,23.35,23.38,23.33,23.35,35838.0,23.35,23.38,23.33,23.35,35838.0
2015-09-15 15:00:00,23.37,23.4,23.35,23.39,62862.0,23.37,23.4,23.35,23.39,62862.0
2015-09-15 15:10:00,23.39,23.41,23.38,23.39,34578.0,23.39,23.41,23.38,23.39,34578.0
2015-09-15 15:20:00,23.39,23.41,23.37,23.41,136212.0,23.39,23.41,23.37,23.41,136212.0
2015-09-15 15:30:00,23.4,23.43,23.4,23.41,193266.0,23.4,23.43,23.4,23.41,193266.0
2015-09-15 15:40:00,23.41,23.43,23.39,23.41,214260.0,23.41,23.43,23.39,23.41,214260.0
2015-09-15 15:50:00,23.4,23.44,23.39,23.42,562578.0,23.4,23.44,23.39,23.42,562578.0
2015-09-16 09:30:00,23.36,23.49,23.36,23.46,173718.0,23.36,23.49,23.36,23.46,173718.0
2015-09-16 09:40:00,23.45,23.45,23.33,23.35,45708.0,23.45,23.45,23.33,23.35,45708.0
2015-09-16 09:50:00,23.34,23.36,23.33,23.35,124770.0,23.34,23.36,23.33,23.35,124770.0
2015-09-16 10:00:00,23.35,23.36,23.32,23.36,150174.0,23.35,23.36,23.32,23.36,150174.0
2015-09-16 10:10:00,23.35,23.39,23.35,23.37,52614.0,23.35,23.39,23.35,23.37,52614.0
2015-09-16 10:20:00,23.38,23.39,23.34,23.38,86700.0,23.38,23.39,23.34,23.38,86700.0
2015-09-16 10:30:00,23.38,23.38,23.25,23.25,50400.0,23.38,23.38,23.25,23.25,50400.0
2015-09-16 10:40:00,23.26,23.26,23.18,23.18,47700.0,23.26,23.26,23.18,23.18,47700.0
2015-09-16 10:50:00,23.19,23.24,23.17,23.24,94590.0,23.19,23.24,23.17,23.24,94590.0
2015-09-16 11:00:00,23.24,23.25,23.2,23.22,36000.0,23.24,23.25,23.2,23.22,36000.0
2015-09-16 11:10:00,23.23,23.3,23.23,23.29,24180.0,23.23,23.3,23.23,23.29,24180.0
2015-09-16 11:20:00,23.27,23.32,23.26,23.3,40200.0,23.27,23.32,23.26,23.3,40200.0
2015-09-16 11:30:00,23.31,23.32,23.25,23.25,19800.0,23.31,23.32,23.25,23.25,19800.0
2015-09-16 11:40:00,23.25,23.27,23.24,23.27,72222.0,23.25,23.27,23.24,23.27,72222.0
2015-09-16 11:50:00,23.27,23.31,23.26,23.31,46056.0,23.27,23.31,23.26,23.31,46056.0
2015-09-16 12:00:00,23.32,23.33,23.3,23.33,26400.0,23.32,23.33,23.3,23.33,26400.0
2015-09-16 12:10:00,23.32,23.36,23.31,23.35,57612.0,23.32,23.36,23.31,23.35,57612.0
2015-09-16 12:20:00,23.35,23.39,23.35,23.39,31236.0,23.35,23.39,23.35,23.39,31236.0
2015-09-16 12:30:00,23.39,23.5,23.37,23.5,73602.0,23.39,23.5,23.37,23.5,73602.0
2015-09-16 12:40:00,23.5,23.51,23.46,23.47,72360.0,23.5,23.51,23.46,23.47,72360.0
2015-09-16 12:50:00,23.46,23.52,23.44,23.52,114276.0,23.46,23.52,23.44,23.52,114276.0
2015-09-16 13:00:00,23.52,23.52,23.46,23.47,38010.0,23.52,23.52,23.46,23.47,38010.0
2015-09-16 13:10:00,23.47,23.5,23.47,23.5,39594.0,23.47,23.5,23.47,23.5,39594.0
2015-09-16 13:20:00,23.47,23.54,23.47,23.5,95460.0,23.47,23.54,23.47,23.5,95460.0
2015-09-16 13:30:00,23.51,23.54,23.5,23.54,66606.0,23.51,23.54,23.5,23.54,66606.0
2015-09-16 13:40:00,23.54,23.56,23.53,23.53,56568.0,23.54,23.56,23.53,23.53,56568.0
2015-09-16 13:50:00,23.54,23.54,23.5,23.53,55980.0,23.54,23.54,23.5,23.53,55980.0
2015-09-16 14:00:00,23.52,23.52,23.44,23.44,38916.0,23.52,23.52,23.44,23.44,38916.0
2015-09-16 14:10:00,23.44,23.44,23.37,23.39,45258.0,23.44,23.44,23.37,23.39,45258.0
2015-09-16 14:20:00,23.39,23.43,23.37,23.43,91800.0,23.39,23.43,23.37,23.43,91800.0
2015-09-16 14:30:00,23.44,23.46,23.41,23.44,40722.0,23.44,23.46,23.41,23.44,40722.0
2015-09-16 14:40:00,23.44,23.51,23.43,23.5,34200.0,23.44,23.51,23.43,23.5,34200.0
2015-09-16 14:50:00,23.48,23.55,23.48,23.53,57138.0,23.48,23.55,23.48,23.53,57138.0
2015-09-16 15:00:00,23.52,23.55,23.48,23.48,99918.0,23.52,23.55,23.48,23.48,99918.0
2015-09-16 15:10:00,23.5,23.53,23.45,23.45,153504.0,23.5,23.53,23.45,23.45,153504.0
2015-09-16 15:20:00,23.45,23.5,23.43,23.45,102672.0,23.45,23.5,23.43,23.45,102672.0
2015-09-16 15:30:00,23.46,23.48,23.45,23.45,77400.0,23.46,23.48,23.45,23.45,77400.0
2015-09-16 15:40:00,23.46,23.49,23.43,23.43,107106.0,23.46,23.49,23.43,23.43,107106.0
2015-09-16 15:50:00,23.42,23.45,23.4,23.42,274974.0,23.42,23.45,23.4,23.42,274974.0
2015-09-17 09:30:00,23.41,23.61,23.35,23.58,74142.0,23.41,23.61,23.35,23.58,74142.0
2015-09-17 09:40:00,23.53,23.64,23.5,23.61,118548.0,23.53,23.64,23.5,23.61,118548.0
2015-09-17 09:50:00,23.63,23.63,23.53,23.54,47652.0,23.63,23.63,23.53,23.54,47652.0
2015-09-17 10:00:00,23.55,23.61,23.53,23.55,42144.0,23.55,23.61,23.53,23.55,42144.0
2015-09-17 10:10:00,23.52,23.55,23.47,23.55,23430.0,23.52,23.55,23.47,23.55,23430.0
2015-09-17 10:20:00,23.56,23.56,23.45,23.45,50928.0,23.56,23.56,23.45,23.45,50928.0
2015-09-17 10:30:00,23.46,23.51,23.44,23.5,37278.0,23.46,23.51,23.44,23.5,37278.0
2015-09-17 10:40:00,23.5,23.52,23.47,23.48,40938.0,23.5,23.52,23.47,23.48,40938.0
2015-09-17 10:50:00,23.48,23.49,23.45,23.49,47820.0,23.48,23.49,23.45,23.49,47820.0
2015-09-17 11:00:00,23.48,23.49,23.47,23.47,22026.0,23.48,23.49,23.47,23.47,22026.0
2015-09-17 11:10:00,23.48,23.48,23.45,23.47,19230.0,23.48,23.48,23.45,23.47,19230.0
2015-09-17 11:20:00,23.47,23.5,23.47,23.48,53400.0,23.47,23.5,23.47,23.48,53400.0
2015-09-17 11:30:00,23.48,23.49,23.44,23.46,69600.0,23.48,23.49,23.44,23.46,69600.0
2015-09-17 11:40:00,23.47,23.5,23.46,23.49,33960.0,23.47,23.5,23.46,23.49,33960.0
2015-09-17 11:50:00,23.49,23.49,23.43,23.46,22200.0,23.49,23.49,23.43,23.46,22200.0
2015-09-17 12:00:00,23.45,23.45,23.41,23.44,40200.0,23.45,23.45,23.41,23.44,40200.0
2015-09-17 12:10:00,23.41,23.47,23.41,23.45,47334.0,23.41,23.47,23.41,23.45,47334.0
2015-09-17 12:20:00,23.42,23.43,23.39,23.42,42600.0,23.42,23.43,23.39,23.42,42600.0
2015-09-17 12:30:00,23.43,23.46,23.39,23.41,52836.0,23.43,23.46,23.39,23.41,52836.0
2015-09-17 12:40:00,23.4,23.41,23.37,23.41,124596.0,23.4,23.41,23.37,23.41,124596.0
2015-09-17 12:50:00,23.42,23.44,23.39,23.41,41964.0,23.42,23.44,23.39,23.41,41964.0
2015-09-17 13:00:00,23.41,23.43,23.4,23.42,66348.0,23.41,23.43,23.4,23.42,66348.0
2015-09-17 13:10:00,23.41,23.46,23.4,23.46,34800.0,23.41,23.46,23.4,23.46,34800.0
2015-09-17 13:20:00,23.47,23.52,23.47,23.5,52332.0,23.47,23.52,23.47,23.5,52332.0
2015-09-17 13:30:00,23.51,23.56,23.5,23.53,100926.0,23.51,23.56,23.5,23.53,100926.0
2015-09-17 13:40:00,23.54,23.57,23.53,23.53,69588.0,23.54,23.57,23.53,23.53,69588.0
2015-09-17 13:50:00,23.54,23.54,23.49,23.49,56226.0,23.54,23.54,23.49,23.49,56226.0
2015-09-17 14:00:00,23.51,23.66,23.39,23.46,82176.0,23.51,23.66,23.39,23.46,82176.0
2015-09-17 14:10:00,23.48,23.62,23.47,23.58,53544.0,23.48,23.62,23.47,23.58,53544.0
2015-09-17 14:20:00,23.58,23.64,23.54,23.63,96780.0,23.58,23.64,23.54,23.63,96780.0
2015-09-17 14:30:00,23.63,23.7,23.61,23.63,77850.0,23.63,23.7,23.61,23.63,77850.0
2015-09-17 14:40:00,23.66,23.86,23.66,23.85,76614.0,23.66,23.86,23.66,23.85,76614.0
2015-09-17 14:50:00,23.85,23.88,23.82,23.86,153738.0,23.85,23.88,23.82,23.86,153738.0
2015-09-17 15:00:00,23.87,23.89,23.78,23.8,119880.0,23.87,23.89,23.78,23.8,119880.0
2015-09-17 15:10:00,23.79,23.82,23.71,23.74,228210.0,23.79,23.82,23.71,23.74,228210.0
2015-09-17 15:20:00,23.73,23.75,23.6,23.73,167694.0,23.73,23.75,23.6,23.73,167694.0
2015-09-17 15:30:00,23.72,23.75,23.64,23.66,76230.0,23.72,23.75,23.64,23.66,76230.0
2015-09-17 15:40:00,23.67,23.7,23.64,23.66,79740.0,23.67,23.7,23.64,23.66,79740.0
2015-09-17 15:50:00,23.66,23.67,23.55,23.61,310128.0,23.66,23.67,23.55,23.61,310128.0
2015-09-18 09:30:00,23.46,23.68,23.44,23.68,706182.0,23.46,23.68,23.44,23.68,706182.0
2015-09-18 09:40:00,23.68,23.9,23.67,23.85,236088.0,23.68,23.9,23.67,23.85,236088.0
2015-09-18 09:50:00,23.85,23.85,23.64,23.66,130446.0,23.85,23.85,23.64,23.66,130446.0
2015-09-18 10:00:00,23.64,23.7,23.56,23.58,97758.0,23.64,23.7,23.56,23.58,97758.0
2015-09-18 10:10:00,23.6,23.66,23.58,23.64,122976.0,23.6,23.66,23.58,23.64,122976.0
2015-09-18 10:20:00,23.61,23.68,23.61,23.65,30600.0,23.61,23.68,23.61,23.65,30600.0
2015-09-18 10:30:00,23.64,23.66,23.53,23.55,51780.0,23.64,23.66,23.53,23.55,51780.0
2015-09-18 10:40:00,23.55,23.62,23.54,23.6,211374.0,23.55,23.62,23.54,23.6,211374.0
2015-09-18 10:50:00,23.62,23.67,23.61,23.65,1180206.0,23.62,23.67,23.61,23.65,1180206.0
2015-09-18 11:00:00,23.65,23.69,23.64,23.68,56070.0,23.65,23.69,23.64,23.68,56070.0
2015-09-18 11:10:00,23.68,23.69,23.65,23.67,60888.0,23.68,23.69,23.65,23.67,60888.0
2015-09-18 11:20:00,23.67,23.69,23.64,23.66,52110.0,23.67,23.69,23.64,23.66,52110.0
2015-09-18 11:30:00,23.66,23.71,23.65,23.7,55968.0,23.66,23.71,23.65,23.7,55968.0
2015-09-18 11:40:00,23.69,23.8,23.69,23.75,342792.0,23.69,23.8,23.69,23.75,342792.0
2015-09-18 11:50:00,23.77,23.79,23.75,23.75,239568.0,23.77,23.79,23.75,23.75,239568.0
2015-09-18 12:00:00,23.74,23.75,23.67,23.67,47202.0,23.74,23.75,23.67,23.67,47202.0
2015-09-18 12:10:00,23.67,23.7,23.64,23.69,158064.0,23.67,23.7,23.64,23.69,158064.0
2015-09-18 12:20:00,23.68,23.77,23.67,23.75,221850.0,23.68,23.77,23.67,23.75,221850.0
2015-09-18 12:30:00,23.75,23.76,23.71,23.71,118170.0,23.75,23.76,23.71,23.71,118170.0
2015-09-18 12:40:00,23.71,23.75,23.7,23.74,134982.0,23.71,23.75,23.7,23.74,134982.0
2015-09-18 12:50:00,23.74,23.75,23.71,23.73,52338.0,23.74,23.75,23.71,23.73,52338.0
2015-09-18 13:00:00,23.71,23.75,23.7,23.75,79728.0,23.71,23.75,23.7,23.75,79728.0
2015-09-18 13:10:00,23.73,23.83,23.72,23.81,316548.0,23.73,23.83,23.72,23.81,316548.0
2015-09-18 13:20:00,23.81,23.83,23.77,23.83,69012.0,23.81,23.83,23.77,23.83,69012.0
2015-09-18 13:30:00,23.83,23.86,23.81,23.83,119742.0,23.83,23.86,23.81,23.83,119742.0
2015-09-18 13:40:00,23.83,23.86,23.82,23.86,83844.0,23.83,23.86,23.82,23.86,83844.0
2015-09-18 13:50:00,23.86,23.88,23.82,23.85,243840.0,23.86,23.88,23.82,23.85,243840.0
2015-09-18 14:00:00,23.83,23.86,23.82,23.82,140766.0,23.83,23.86,23.82,23.82,140766.0
2015-09-18 14:10:00,23.82,23.84,23.8,23.82,54600.0,23.82,23.84,23.8,23.82,54600.0
2015-09-18 14:20:00,23.82,23.86,23.82,23.85,51600.0,23.82,23.86,23.82,23.85,51600.0
2015-09-18 14:30:00,23.84,23.86,23.82,23.86,52500.0,23.84,23.86,23.82,23.86,52500.0
2015-09-18 14:40:00,23.86,23.89,23.83,23.84,60402.0,23.86,23.89,23.83,23.84,60402.0
2015-09-18 14:50:00,23.83,23.88,23.82,23.88,66174.0,23.83,23.88,23.82,23.88,66174.0
2015-09-18 15:00:00,23.87,23.9,23.82,23.84,165906.0,23.87,23.9,23.82,23.84,165906.0
2015-09-18 15:10:00,23.85,23.87,23.8,23.8,108126.0,23.85,23.87,23.8,23.8,108126.0
2015-09-18 15:20:00,23.8,23.8,23.74,23.77,90456.0,23.8,23.8,23.74,23.77,90456.0
2015-09-18 15:30:00,23.77,23.79,23.76,23.77,161016.0,23.77,23.79,23.76,23.77,161016.0
2015-09-18 15:40:00,23.77,23.78,23.71,23.73,423570.0,23.77,23.78,23.71,23.73,423570.0
2015-09-18 15:50:00,23.73,23.81,23.7,23.8,1376706.0,23.73,23.81,23.7,23.8,1376706.0
2015-09-21 09:30:00,23.96,24.04,23.33,23.97,175950.0,23.96,24.04,23.33,23.97,175950.0
2015-09-21 09:40:00,23.98,24.13,23.98,24.13,98478.0,23.98,24.13,23.98,24.13,98478.0
2015-09-21 09:50:00,24.13,24.14,24.01,24.06,77022.0,24.13,24.14,24.01,24.06,77022.0
2015-09-21 10:00:00,24.03,24.06,24.0,24.05,109212.0,24.03,24.06,24.0,24.05,109212.0
2015-09-21 10:10:00,24.02,24.04,23.89,23.94,93396.0,24.02,24.04,23.89,23.94,93396.0
2015-09-21 10:20:00,23.96,24.0,23.92,23.97,100812.0,23.96,24.0,23.92,23.97,100812.0
2015-09-21 10:30:00,23.98,24.03,23.96,24.0,110316.0,23.98,24.03,23.96,24.0,110316.0
2015-09-21 10:40:00,23.98,23.99,23.9,23.92,54402.0,23.98,23.99,23.9,23.92,54402.0
2015-09-21 10:50:00,23.94,23.94,23.88,23.91,61800.0,23.94,23.94,23.88,23.91,61800.0
2015-09-21 11:00:00,23.91,24.02,23.91,24.0,103824.0,23.91,24.02,23.91,24.0,103824.0
2015-09-21 11:10:00,24.0,24.03,23.98,24.0,84636.0,24.0,24.03,23.98,24.0,84636.0
2015-09-21 11:20:00,24.0,24.03,23.98,24.03,94500.0,24.0,24.03,23.98,24.03,94500.0
2015-09-21 11:30:00,24.03,24.03,23.83,23.86,62400.0,24.03,24.03,23.83,23.86,62400.0
2015-09-21 11:40:00,23.85,23.89,23.85,23.89,118326.0,23.85,23.89,23.85,23.89,118326.0
2015-09-21 11:50:00,23.89,23.91,23.8,23.83,96636.0,23.89,23.91,23.8,23.83,96636.0
2015-09-21 12:00:00,23.83,23.83,23.69,23.72,90516.0,23.83,23.83,23.69,23.72,90516.0
2015-09-21 12:10:00,23.72,23.77,23.69,23.74,57600.0,23.72,23.77,23.69,23.74,57600.0
2015-09-21 12:20:00,23.73,23.77,23.72,23.74,47544.0,23.73,23.77,23.72,23.74,47544.0
2015-09-21 12:30:00,23.74,23.74,23.62,23.64,55362.0,23.74,23.74,23.62,23.64,55362.0
2015-09-21 12:40:00,23.65,23.66,23.59,23.6,48600.0,23.65,23.66,23.59,23.6,48600.0
2015-09-21 12:50:00,23.59,23.59,23.5,23.56,98694.0,23.59,23.59,23.5,23.56,98694.0
2015-09-21 13:00:00,23.55,23.61,23.52,23.61,72000.0,23.55,23.61,23.52,23.61,72000.0
2015-09-21 13:10:00,23.6,23.71,23.58,23.7,70800.0,23.6,23.71,23.58,23.7,70800.0
2015-09-21 13:20:00,23.69,23.81,23.68,23.76,142656.0,23.69,23.81,23.68,23.76,142656.0
2015-09-21 13:30:00,23.77,23.78,23.68,23.72,112800.0,23.77,23.78,23.68,23.72,112800.0
2015-09-21 13:40:00,23.71,23.75,23.69,23.69,118590.0,23.71,23.75,23.69,23.69,118590.0
2015-09-21 13:50:00,23.68,23.69,23.63,23.65,51330.0,23.68,23.69,23.63,23.65,51330.0
2015-09-21 14:00:00,23.64,23.65,23.58,23.58,53034.0,23.64,23.65,23.58,23.58,53034.0
2015-09-21 14:10:00,23.58,23.6,23.53,23.55,95310.0,23.58,23.6,23.53,23.55,95310.0
2015-09-21 14:20:00,23.56,23.6,23.55,23.55,91800.0,23.56,23.6,23.55,23.55,91800.0
2015-09-21 14:30:00,23.54,23.58,23.52,23.57,54642.0,23.54,23.58,23.52,23.57,54642.0
2015-09-21 14:40:00,23.59,23.62,23.57,23.62,73920.0,23.59,23.62,23.57,23.62,73920.0
2015-09-21 14:50:00,23.63,23.68,23.62,23.62,78798.0,23.63,23.68,23.62,23.62,78798.0
2015-09-21 15:00:00,23.63,23.64,23.61,23.62,102462.0,23.63,23.64,23.61,23.62,102462.0
2015-09-21 15:10:00,23.64,23.66,23.61,23.63,97668.0,23.64,23.66,23.61,23.63,97668.0
2015-09-21 15:20:00,23.64,23.64,23.56,23.6,94242.0,23.64,23.64,23.56,23.6,94242.0
2015-09-21 15:30:00,23.6,23.61,23.49,23.5,182448.0,23.6,23.61,23.49,23.5,182448.0
2015-09-21 15:40:00,23.51,23.56,23.49,23.54,201930.0,23.51,23.56,23.49,23.54,201930.0
2015-09-21 15:50:00,23.54,23.61,23.49,23.6,483870.0,23.54,23.61,23.49,23.6,483870.0
2015-09-22 09:30:00,23.41,23.42,23.22,23.38,232026.0,23.41,23.42,23.22,23.38,232026.0
2015-09-22 09:40:00,23.33,23.42,23.29,23.33,99960.0,23.33,23.42,23.29,23.33,99960.0
2015-09-22 09:50:00,23.33,23.33,23.21,23.25,231600.0,23.33,23.33,23.21,23.25,231600.0
2015-09-22 10:00:00,23.29,23.37,23.28,23.32,65682.0,23.29,23.37,23.28,23.32,65682.0
2015-09-22 10:10:00,23.3,23.35,23.27,23.31,68082.0,23.3,23.35,23.27,23.31,68082.0
2015-09-22 10:20:00,23.32,23.36,23.29,23.33,291030.0,23.32,23.36,23.29,23.33,291030.0
2015-09-22 10:30:00,23.32,23.33,23.25,23.28,156030.0,23.32,23.33,23.25,23.28,156030.0
2015-09-22 10:40:00,23.28,23.28,23.22,23.25,67476.0,23.28,23.28,23.22,23.25,67476.0
2015-09-22 10:50:00,23.25,23.31,23.23,23.24,98520.0,23.25,23.31,23.23,23.24,98520.0
2015-09-22 11:00:00,23.24,23.27,23.22,23.25,48504.0,23.24,23.27,23.22,23.25,48504.0
2015-09-22 11:10:00,23.25,23.36,23.25,23.33,116136.0,23.25,23.36,23.25,23.33,116136.0
2015-09-22 11:20:00,23.34,23.37,23.3,23.32,111954.0,23.34,23.37,23.3,23.32,111954.0
2015-09-22 11:30:00,23.31,23.39,23.31,23.38,68400.0,23.31,23.39,23.31,23.38,68400.0
2015-09-22 11:40:00,23.38,23.44,23.38,23.44,51600.0,23.38,23.44,23.38,23.44,51600.0
2015-09-22 11:50:00,23.44,23.52,23.42,23.49,95550.0,23.44,23.52,23.42,23.49,95550.0
2015-09-22 12:00:00,23.47,23.5,23.41,23.5,55236.0,23.47,23.5,23.41,23.5,55236.0
2015-09-22 12:10:00,23.5,23.56,23.47,23.55,58050.0,23.5,23.56,23.47,23.55,58050.0
2015-09-22 12:20:00,23.56,23.6,23.51,23.57,74328.0,23.56,23.6,23.51,23.57,74328.0
2015-09-22 12:30:00,23.56,23.6,23.51,23.55,88848.0,23.56,23.6,23.51,23.55,88848.0
2015-09-22 12:40:00,23.53,23.56,23.48,23.48,72402.0,23.53,23.56,23.48,23.48,72402.0
2015-09-22 12:50:00,23.48,23.48,23.41,23.42,60552.0,23.48,23.48,23.41,23.42,60552.0
2015-09-22 13:00:00,23.41,23.51,23.41,23.49,49800.0,23.41,23.51,23.41,23.49,49800.0
2015-09-22 13:10:00,23.5,23.55,23.5,23.53,58638.0,23.5,23.55,23.5,23.53,58638.0
2015-09-22 13:20:00,23.53,23.56,23.47,23.49,76950.0,23.53,23.56,23.47,23.49,76950.0
2015-09-22 13:30:00,23.49,23.54,23.47,23.51,56100.0,23.49,23.54,23.47,23.51,56100.0
2015-09-22 13:40:00,23.52,23.56,23.49,23.54,50724.0,23.52,23.56,23.49,23.54,50724.0
2015-09-22 13:50:00,23.53,23.55,23.49,23.49,68730.0,23.53,23.55,23.49,23.49,68730.0
2015-09-22 14:00:00,23.5,23.53,23.46,23.5,73332.0,23.5,23.53,23.46,23.5,73332.0
2015-09-22 14:10:00,23.49,23.54,23.47,23.5,66012.0,23.49,23.54,23.47,23.5,66012.0
2015-09-22 14:20:00,23.5,23.52,23.47,23.5,186426.0,23.5,23.52,23.47,23.5,186426.0
2015-09-22 14:30:00,23.52,23.58,23.5,23.56,206580.0,23.52,23.58,23.5,23.56,206580.0
2015-09-22 14:40:00,23.57,23.6,23.54,23.56,186468.0,23.57,23.6,23.54,23.56,186468.0
2015-09-22 14:50:00,23.56,23.62,23.55,23.61,124830.0,23.56,23.62,23.55,23.61,124830.0
2015-09-22 15:00:00,23.61,23.65,23.6,23.62,120510.0,23.61,23.65,23.6,23.62,120510.0
2015-09-22 15:10:00,23.63,23.69,23.61,23.68,200286.0,23.63,23.69,23.61,23.68,200286.0
2015-09-22 15:20:00,23.67,23.8,23.66,23.77,231768.0,23.67,23.8,23.66,23.77,231768.0
2015-09-22 15:30:00,23.76,23.78,23.71,23.74,163974.0,23.76,23.78,23.71,23.74,163974.0
2015-09-22 15:40:00,23.74,23.74,23.66,23.68,201612.0,23.74,23.74,23.66,23.68,201612.0
2015-09-22 15:50:00,23.68,23.73,23.65,23.69,323010.0,23.68,23.73,23.65,23.69,323010.0
2015-09-23 09:30:00,23.65,23.74,23.6,23.62,318834.0,23.65,23.74,23.6,23.62,318834.0
2015-09-23 09:40:00,23.63,23.7,23.57,23.57,168600.0,23.63,23.7,23.57,23.57,168600.0
2015-09-23 09:50:00,23.57,23.61,23.54,23.61,28170.0,23.57,23.61,23.54,23.61,28170.0
2015-09-23 10:00:00,23.6,23.68,23.6,23.63,46740.0,23.6,23.68,23.6,23.63,46740.0
2015-09-23 10:10:00,23.6,23.68,23.6,23.66,63654.0,23.6,23.68,23.6,23.66,63654.0
2015-09-23 10:20:00,23.66,23.74,23.65,23.72,53166.0,23.66,23.74,23.65,23.72,53166.0
2015-09-23 10:30:00,23.71,23.8,23.67,23.75,97662.0,23.71,23.8,23.67,23.75,97662.0
2015-09-23 10:40:00,23.76,23.79,23.73,23.77,74046.0,23.76,23.79,23.73,23.77,74046.0
2015-09-23 10:50:00,23.77,23.81,23.73,23.78,173436.0,23.77,23.81,23.73,23.78,173436.0
2015-09-23 11:00:00,23.79,23.82,23.75,23.81,59052.0,23.79,23.82,23.75,23.81,59052.0
2015-09-23 11:10:00,23.81,23.81,23.67,23.7,174120.0,23.81,23.81,23.67,23.7,174120.0
2015-09-23 11:20:00,23.67,23.68,23.61,23.63,132600.0,23.67,23.68,23.61,23.63,132600.0
2015-09-23 11:30:00,23.63,23.71,23.62,23.71,204942.0,23.63,23.71,23.62,23.71,204942.0
2015-09-23 11:40:00,23.71,23.71,23.62,23.65,97308.0,23.71,23.71,23.62,23.65,97308.0
2015-09-23 11:50:00,23.64,23.64,23.55,23.55,50610.0,23.64,23.64,23.55,23.55,50610.0
2015-09-23 12:00:00,23.55,23.6,23.54,23.58,64680.0,23.55,23.6,23.54,23.58,64680.0
2015-09-23 12:10:00,23.58,23.62,23.57,23.61,58560.0,23.58,23.62,23.57,23.61,58560.0
2015-09-23 12:20:00,23.61,23.66,23.58,23.66,52878.0,23.61,23.66,23.58,23.66,52878.0
2015-09-23 12:30:00,23.66,23.67,23.62,23.64,133650.0,23.66,23.67,23.62,23.64,133650.0
2015-09-23 12:40:00,23.64,23.68,23.6,23.65,187062.0,23.64,23.68,23.6,23.65,187062.0
2015-09-23 12:50:00,23.66,23.69,23.66,23.67,16200.0,23.66,23.69,23.66,23.67,16200.0
2015-09-23 13:00:00,23.67,23.69,23.64,23.68,28500.0,23.67,23.69,23.64,23.68,28500.0
2015-09-23 13:10:00,23.68,23.7,23.65,23.66,17400.0,23.68,23.7,23.65,23.66,17400.0
2015-09-23 13:20:00,23.66,23.66,23.57,23.6,48492.0,23.66,23.66,23.57,23.6,48492.0
2015-09-23 13:30:00,23.59,23.67,23.59,23.65,41406.0,23.59,23.67,23.59,23.65,41406.0
2015-09-23 13:40:00,23.67,23.76,23.66,23.74,51000.0,23.67,23.76,23.66,23.74,51000.0
2015-09-23 13:50:00,23.72,23.72,23.66,23.69,24282.0,23.72,23.72,23.66,23.69,24282.0
2015-09-23 14:00:00,23.69,23.73,23.68,23.71,38898.0,23.69,23.73,23.68,23.71,38898.0
2015-09-23 14:10:00,23.72,23.73,23.68,23.69,15294.0,23.72,23.73,23.68,23.69,15294.0
2015-09-23 14:20:00,23.67,23.67,23.63,23.63,28812.0,23.67,23.67,23.63,23.63,28812.0
2015-09-23 14:30:00,23.63,23.66,23.58,23.61,49962.0,23.63,23.66,23.58,23.61,49962.0
2015-09-23 14:40:00,23.6,23.62,23.58,23.62,41568.0,23.6,23.62,23.58,23.62,41568.0
2015-09-23 14:50:00,23.63,23.63,23.58,23.58,45000.0,23.63,23.63,23.58,23.58,45000.0
2015-09-23 15:00:00,23.58,23.63,23.56,23.62,29094.0,23.58,23.63,23.56,23.62,29094.0
2015-09-23 15:10:00,23.61,23.63,23.56,23.62,45942.0,23.61,23.63,23.56,23.62,45942.0
2015-09-23 15:20:00,23.62,23.64,23.59,23.63,44316.0,23.62,23.64,23.59,23.63,44316.0
2015-09-23 15:30:00,23.62,23.66,23.6,23.62,99648.0,23.62,23.66,23.6,23.62,99648.0
2015-09-23 15:40:00,23.63,23.65,23.61,23.62,124662.0,23.63,23.65,23.61,23.62,124662.0
2015-09-23 15:50:00,23.62,23.66,23.6,23.6,709710.0,23.62,23.66,23.6,23.6,709710.0
2015-09-24 09:30:00,23.46,23.58,23.33,23.47,71016.0,23.46,23.58,23.33,23.47,71016.0
2015-09-24 09:40:00,23.51,23.53,23.43,23.46,75198.0,23.51,23.53,23.43,23.46,75198.0
2015-09-24 09:50:00,23.46,23.58,23.44,23.58,107742.0,23.46,23.58,23.44,23.58,107742.0
2015-09-24 10:00:00,23.56,23.59,23.4,23.43,77952.0,23.56,23.59,23.4,23.43,77952.0
2015-09-24 10:10:00,23.44,23.44,23.36,23.41,51276.0,23.44,23.44,23.36,23.41,51276.0
2015-09-24 10:20:00,23.41,23.41,23.31,23.34,61800.0,23.41,23.41,23.31,23.34,61800.0
2015-09-24 10:30:00,23.32,23.36,23.26,23.3,79908.0,23.32,23.36,23.26,23.3,79908.0
2015-09-24 10:40:00,23.29,23.39,23.25,23.38,107082.0,23.29,23.39,23.25,23.38,107082.0
2015-09-24 10:50:00,23.37,23.4,23.33,23.33,42534.0,23.37,23.4,23.33,23.33,42534.0
2015-09-24 11:00:00,23.33,23.36,23.3,23.32,152262.0,23.33,23.36,23.3,23.32,152262.0
2015-09-24 11:10:00,23.32,23.33,23.3,23.32,224520.0,23.32,23.33,23.3,23.32,224520.0
2015-09-24 11:20:00,23.32,23.33,23.27,23.28,120198.0,23.32,23.33,23.27,23.28,120198.0
2015-09-24 11:30:00,23.29,23.33,23.28,23.32,184434.0,23.29,23.33,23.28,23.32,184434.0
2015-09-24 11:40:00,23.3,23.34,23.28,23.33,80376.0,23.3,23.34,23.28,23.33,80376.0
2015-09-24 11:50:00,23.32,23.4,23.32,23.4,56400.0,23.32,23.4,23.32,23.4,56400.0
2015-09-24 12:00:00,23.39,23.42,23.36,23.38,63300.0,23.39,23.42,23.36,23.38,63300.0
2015-09-24 12:10:00,23.39,23.43,23.38,23.41,37650.0,23.39,23.43,23.38,23.41,37650.0
2015-09-24 12:20:00,23.41,23.47,23.4,23.47,92310.0,23.41,23.47,23.4,23.47,92310.0
2015-09-24 12:30:00,23.46,23.54,23.46,23.52,52200.0,23.46,23.54,23.46,23.52,52200.0
2015-09-24 12:40:00,23.52,23.53,23.43,23.45,82134.0,23.52,23.53,23.43,23.45,82134.0
2015-09-24 12:50:00,23.44,23.45,23.37,23.37,29400.0,23.44,23.45,23.37,23.37,29400.0
2015-09-24 13:00:00,23.38,23.39,23.33,23.36,61152.0,23.38,23.39,23.33,23.36,61152.0
2015-09-24 13:10:00,23.35,23.37,23.32,23.35,35766.0,23.35,23.37,23.32,23.35,35766.0
2015-09-24 13:20:00,23.32,23.33,23.25,23.31,111858.0,23.32,23.33,23.25,23.31,111858.0
2015-09-24 13:30:00,23.31,23.32,23.27,23.29,113664.0,23.31,23.32,23.27,23.29,113664.0
2015-09-24 13:40:00,23.29,23.33,23.27,23.3,70494.0,23.29,23.33,23.27,23.3,70494.0
2015-09-24 13:50:00,23.32,23.34,23.26,23.28,25500.0,23.32,23.34,23.26,23.28,25500.0
2015-09-24 14:00:00,23.28,23.3,23.25,23.28,46782.0,23.28,23.3,23.25,23.28,46782.0
2015-09-24 14:10:00,23.27,23.33,23.25,23.33,40350.0,23.27,23.33,23.25,23.33,40350.0
2015-09-24 14:20:00,23.33,23.39,23.33,23.36,51768.0,23.33,23.39,23.33,23.36,51768.0
2015-09-24 14:30:00,23.34,23.36,23.31,23.35,101580.0,23.34,23.36,23.31,23.35,101580.0
2015-09-24 14:40:00,23.35,23.45,23.3,23.45,101544.0,23.35,23.45,23.3,23.45,101544.0
2015-09-24 14:50:00,23.45,23.47,23.39,23.43,74832.0,23.45,23.47,23.39,23.43,74832.0
2015-09-24 15:00:00,23.41,23.44,23.3,23.31,64902.0,23.41,23.44,23.3,23.31,64902.0
2015-09-24 15:10:00,23.3,23.39,23.29,23.38,87702.0,23.3,23.39,23.29,23.38,87702.0
2015-09-24 15:20:00,23.39,23.46,23.39,23.44,71604.0,23.39,23.46,23.39,23.44,71604.0
2015-09-24 15:30:00,23.45,23.46,23.36,23.38,96966.0,23.45,23.46,23.36,23.38,96966.0
2015-09-24 15:40:00,23.36,23.43,23.36,23.39,97410.0,23.36,23.43,23.36,23.39,97410.0
2015-09-24 15:50:00,23.38,23.42,23.33,23.39,266052.0,23.38,23.42,23.33,23.39,266052.0
2015-09-25 09:30:00,23.51,23.66,23.46,23.51,95538.0,23.51,23.66,23.46,23.51,95538.0
2015-09-25 09:40:00,23.48,23.52,23.42,23.44,157002.0,23.48,23.52,23.42,23.44,157002.0
2015-09-25 09:50:00,23.44,23.57,23.44,23.44,44610.0,23.44,23.57,23.44,23.44,44610.0
2015-09-25 10:00:00,23.5,23.58,23.39,23.43,31560.0,23.5,23.58,23.39,23.43,31560.0
2015-09-25 10:10:00,23.41,23.49,23.36,23.48,87690.0,23.41,23.49,23.36,23.48,87690.0
2015-09-25 10:20:00,23.49,23.53,23.45,23.51,115416.0,23.49,23.53,23.45,23.51,115416.0
2015-09-25 10:30:00,23.51,23.58,23.49,23.57,115908.0,23.51,23.58,23.49,23.57,115908.0
2015-09-25 10:40:00,23.61,23.62,23.54,23.61,227214.0,23.61,23.62,23.54,23.61,227214.0
2015-09-25 10:50:00,23.61,23.67,23.59,23.65,126918.0,23.61,23.67,23.59,23.65,126918.0
2015-09-25 11:00:00,23.64,23.64,23.58,23.61,43740.0,23.64,23.64,23.58,23.61,43740.0
2015-09-25 11:10:00,23.62,23.63,23.58,23.59,87516.0,23.62,23.63,23.58,23.59,87516.0
2015-09-25 11:20:00,23.59,23.64,23.58,23.61,61914.0,23.59,23.64,23.58,23.61,61914.0
2015-09-25 11:30:00,23.62,23.63,23.56,23.56,18696.0,23.62,23.63,23.56,23.56,18696.0
2015-09-25 11:40:00,23.55,23.58,23.55,23.56,28350.0,23.55,23.58,23.55,23.56,28350.0
2015-09-25 11:50:00,23.56,23.59,23.54,23.58,98028.0,23.56,23.59,23.54,23.58,98028.0
2015-09-25 12:00:00,23.56,23.58,23.53,23.53,16350.0,23.56,23.58,23.53,23.53,16350.0
2015-09-25 12:10:00,23.55,23.57,23.53,23.53,35034.0,23.55,23.57,23.53,23.53,35034.0
2015-09-25 12:20:00,23.53,23.56,23.53,23.56,103020.0,23.53,23.56,23.53,23.56,103020.0
2015-09-25 12:30:00,23.55,23.56,23.53,23.55,124266.0,23.55,23.56,23.53,23.55,124266.0
2015-09-25 12:40:00,23.54,23.55,23.53,23.53,222948.0,23.54,23.55,23.53,23.53,222948.0
2015-09-25 12:50:00,23.54,23.55,23.53,23.54,130386.0,23.54,23.55,23.53,23.54,130386.0
2015-09-25 13:00:00,23.54,23.56,23.53,23.53,363720.0,23.54,23.56,23.53,23.53,363720.0
2015-09-25 13:10:00,23.53,23.54,23.51,23.54,68358.0,23.53,23.54,23.51,23.54,68358.0
2015-09-25 13:20:00,23.52,23.54,23.45,23.46,53382.0,23.52,23.54,23.45,23.46,53382.0
2015-09-25 13:30:00,23.47,23.47,23.36,23.41,55056.0,23.47,23.47,23.36,23.41,55056.0
2015-09-25 13:40:00,23.44,23.54,23.42,23.52,105930.0,23.44,23.54,23.42,23.52,105930.0
2015-09-25 13:50:00,23.53,23.54,23.47,23.47,98166.0,23.53,23.54,23.47,23.47,98166.0
2015-09-25 14:00:00,23.45,23.47,23.36,23.36,80550.0,23.45,23.47,23.36,23.36,80550.0
2015-09-25 14:10:00,23.36,23.36,23.15,23.15,59694.0,23.36,23.36,23.15,23.15,59694.0
2015-09-25 14:20:00,23.15,23.16,23.02,23.02,119418.0,23.15,23.16,23.02,23.02,119418.0
2015-09-25 14:30:00,23.02,23.06,23.0,23.0,191016.0,23.02,23.06,23.0,23.0,191016.0
2015-09-25 14:40:00,23.0,23.01,22.83,22.84,194364.0,23.0,23.01,22.83,22.84,194364.0
2015-09-25 14:50:00,22.85,22.91,22.78,22.9,96510.0,22.85,22.91,22.78,22.9,96510.0
2015-09-25 15:00:00,22.94,22.94,22.76,22.77,98118.0,22.94,22.94,22.76,22.77,98118.0
2015-09-25 15:10:00,22.78,22.8,22.7,22.73,118470.0,22.78,22.8,22.7,22.73,118470.0
2015-09-25 15:20:00,22.72,22.83,22.7,22.8,96606.0,22.72,22.83,22.7,22.8,96606.0
2015-09-25 15:30:00,22.79,22.92,22.79,22.84,126504.0,22.79,22.92,22.79,22.84,126504.0
2015-09-25 15:40:00,22.83,22.91,22.82,22.91,125538.0,22.83,22.91,22.82,22.91,125538.0
2015-09-25 15:50:00,22.9,22.93,22.84,22.9,484842.0,22.9,22.93,22.84,22.9,484842.0
2015-09-28 09:30:00,22.88,22.91,22.63,22.63,390288.0,22.88,22.91,22.63,22.63,390288.0
2015-09-28 09:40:00,22.66,22.75,22.58,22.62,253650.0,22.66,22.75,22.58,22.62,253650.0
2015-09-28 09:50:00,22.62,22.72,22.56,22.7,291612.0,22.62,22.72,22.56,22.7,291612.0
2015-09-28 10:00:00,22.66,22.71,22.58,22.62,192324.0,22.66,22.71,22.58,22.62,192324.0
2015-09-28 10:10:00,22.61,22.61,22.5,22.55,181656.0,22.61,22.61,22.5,22.55,181656.0
2015-09-28 10:20:00,22.55,22.67,22.52,22.66,236454.0,22.55,22.67,22.52,22.66,236454.0
2015-09-28 10:30:00,22.65,22.72,22.6,22.61,331332.0,22.65,22.72,22.6,22.61,331332.0
2015-09-28 10:40:00,22.61,22.65,22.56,22.62,79680.0,22.61,22.65,22.56,22.62,79680.0
2015-09-28 10:50:00,22.63,22.65,22.57,22.62,1747260.0,22.63,22.65,22.57,22.62,1747260.0
2015-09-28 11:00:00,22.62,22.79,22.62,22.74,63798.0,22.62,22.79,22.62,22.74,63798.0
2015-09-28 11:10:00,22.72,22.74,22.64,22.67,124176.0,22.72,22.74,22.64,22.67,124176.0
2015-09-28 11:20:00,22.66,22.68,22.6,22.63,176088.0,22.66,22.68,22.6,22.63,176088.0
2015-09-28 11:30:00,22.62,22.68,22.61,22.68,109818.0,22.62,22.68,22.61,22.68,109818.0
2015-09-28 11:40:00,22.66,22.69,22.61,22.69,168222.0,22.66,22.69,22.61,22.69,168222.0
2015-09-28 11:50:00,22.66,22.67,22.6,22.6,43866.0,22.66,22.67,22.6,22.6,43866.0
2015-09-28 12:00:00,22.61,22.64,22.57,22.59,543264.0,22.61,22.64,22.57,22.59,543264.0
2015-09-28 12:10:00,22.61,22.63,22.55,22.61,342018.0,22.61,22.63,22.55,22.61,342018.0
2015-09-28 12:20:00,22.61,22.63,22.55,22.56,163524.0,22.61,22.63,22.55,22.56,163524.0
2015-09-28 12:30:00,22.55,22.55,22.46,22.5,146184.0,22.55,22.55,22.46,22.5,146184.0
2015-09-28 12:40:00,22.5,22.53,22.33,22.36,145104.0,22.5,22.53,22.33,22.36,145104.0
2015-09-28 12:50:00,22.34,22.4,22.31,22.32,273822.0,22.34,22.4,22.31,22.32,273822.0
2015-09-28 13:00:00,22.31,22.37,22.24,22.34,204078.0,22.31,22.37,22.24,22.34,204078.0
2015-09-28 13:10:00,22.34,22.34,22.2,22.22,90042.0,22.34,22.34,22.2,22.22,90042.0
2015-09-28 13:20:00,22.21,22.38,22.19,22.31,300066.0,22.21,22.38,22.19,22.31,300066.0
2015-09-28 13:30:00,22.29,22.36,22.26,22.36,124920.0,22.29,22.36,22.26,22.36,124920.0
2015-09-28 13:40:00,22.34,22.4,22.31,22.32,197790.0,22.34,22.4,22.31,22.32,197790.0
2015-09-28 13:50:00,22.32,22.45,22.2,22.33,473568.0,22.32,22.45,22.2,22.33,473568.0
2015-09-28 14:00:00,22.32,22.5,22.28,22.49,266526.0,22.32,22.5,22.28,22.49,266526.0
2015-09-28 14:10:00,22.46,22.49,22.29,22.33,315816.0,22.46,22.49,22.29,22.33,315816.0
2015-09-28 14:20:00,22.32,22.51,22.3,22.51,137094.0,22.32,22.51,22.3,22.51,137094.0
2015-09-28 14:30:00,22.49,22.5,22.39,22.48,106842.0,22.49,22.5,22.39,22.48,106842.0
2015-09-28 14:40:00,22.49,22.54,22.44,22.45,180420.0,22.49,22.54,22.44,22.45,180420.0
2015-09-28 14:50:00,22.45,22.52,22.4,22.42,118176.0,22.45,22.52,22.4,22.42,118176.0
2015-09-28 15:00:00,22.41,22.43,22.38,22.39,216600.0,22.41,22.43,22.38,22.39,216600.0
2015-09-28 15:10:00,22.37,22.38,22.32,22.33,239598.0,22.37,22.38,22.32,22.33,239598.0
2015-09-28 15:20:00,22.33,22.36,22.29,22.29,292818.0,22.33,22.36,22.29,22.29,292818.0
2015-09-28 15:30:00,22.29,22.42,22.28,22.37,380034.0,22.29,22.42,22.28,22.37,380034.0
2015-09-28 15:40:00,22.38,22.43,22.37,22.43,268428.0,22.38,22.43,22.37,22.43,268428.0
2015-09-28 15:50:00,22.43,22.47,22.3,22.32,808278.0,22.43,22.47,22.3,22.32,808278.0
2015-09-29 09:30:00,22.39,22.57,22.27,22.49,494502.0,22.39,22.57,22.27,22.49,494502.0
2015-09-29 09:40:00,22.45,22.48,22.23,22.24,95400.0,22.45,22.48,22.23,22.24,95400.0
2015-09-29 09:50:00,22.22,22.55,22.22,22.53,148224.0,22.22,22.55,22.22,22.53,148224.0
2015-09-29 10:00:00,22.54,22.58,22.39,22.53,195516.0,22.54,22.58,22.39,22.53,195516.0
2015-09-29 10:10:00,22.54,22.82,22.54,22.75,166782.0,22.54,22.82,22.54,22.75,166782.0
2015-09-29 10:20:00,22.76,22.84,22.71,22.83,397194.0,22.76,22.84,22.71,22.83,397194.0
2015-09-29 10:30:00,22.82,22.88,22.8,22.83,150486.0,22.82,22.88,22.8,22.83,150486.0
2015-09-29 10:40:00,22.81,22.82,22.6,22.6,593934.0,22.81,22.82,22.6,22.6,593934.0
2015-09-29 10:50:00,22.61,22.78,22.61,22.75,227742.0,22.61,22.78,22.61,22.75,227742.0
2015-09-29 11:00:00,22.76,22.85,22.71,22.82,119196.0,22.76,22.85,22.71,22.82,119196.0
2015-09-29 11:10:00,22.82,22.84,22.6,22.67,112908.0,22.82,22.84,22.6,22.67,112908.0
2015-09-29 11:20:00,22.67,22.75,22.62,22.72,148308.0,22.67,22.75,22.62,22.72,148308.0
2015-09-29 11:30:00,22.7,22.74,22.66,22.73,111348.0,22.7,22.74,22.66,22.73,111348.0
2015-09-29 11:40:00,22.74,22.8,22.67,22.79,119424.0,22.74,22.8,22.67,22.79,119424.0
2015-09-29 11:50:00,22.8,22.87,22.73,22.79,82890.0,22.8,22.87,22.73,22.79,82890.0
2015-09-29 12:00:00,22.76,22.85,22.71,22.75,120276.0,22.76,22.85,22.71,22.75,120276.0
2015-09-29 12:10:00,22.74,22.79,22.69,22.73,120576.0,22.74,22.79,22.69,22.73,120576.0
2015-09-29 12:20:00,22.74,22.85,22.73,22.82,83742.0,22.74,22.85,22.73,22.82,83742.0
2015-09-29 12:30:00,22.82,22.83,22.71,22.71,65310.0,22.82,22.83,22.71,22.71,65310.0
2015-09-29 12:40:00,22.7,22.78,22.67,22.73,66684.0,22.7,22.78,22.67,22.73,66684.0
2015-09-29 12:50:00,22.71,22.72,22.64,22.65,59526.0,22.71,22.72,22.64,22.65,59526.0
2015-09-29 13:00:00,22.66,22.77,22.66,22.77,64572.0,22.66,22.77,22.66,22.77,64572.0
2015-09-29 13:10:00,22.76,22.85,22.73,22.84,80640.0,22.76,22.85,22.73,22.84,80640.0
2015-09-29 13:20:00,22.86,22.92,22.85,22.89,95430.0,22.86,22.92,22.85,22.89,95430.0
2015-09-29 13:30:00,22.89,22.91,22.84,22.87,98010.0,22.89,22.91,22.84,22.87,98010.0
2015-09-29 13:40:00,22.86,22.94,22.86,22.9,58086.0,22.86,22.94,22.86,22.9,58086.0
2015-09-29 13:50:00,22.89,23.02,22.87,23.02,156294.0,22.89,23.02,22.87,23.02,156294.0
2015-09-29 14:00:00,23.01,23.01,22.88,22.92,79878.0,23.01,23.01,22.88,22.92,79878.0
2015-09-29 14:10:00,22.9,22.92,22.85,22.87,76632.0,22.9,22.92,22.85,22.87,76632.0
2015-09-29 14:20:00,22.87,22.97,22.84,22.97,142578.0,22.87,22.97,22.84,22.97,142578.0
2015-09-29 14:30:00,22.95,22.98,22.91,22.94,313542.0,22.95,22.98,22.91,22.94,313542.0
2015-09-29 14:40:00,22.93,23.06,22.93,22.95,281112.0,22.93,23.06,22.93,22.95,281112.0
2015-09-29 14:50:00,22.94,23.0,22.91,22.92,284742.0,22.94,23.0,22.91,22.92,284742.0
2015-09-29 15:00:00,22.92,22.93,22.85,22.86,82596.0,22.92,22.93,22.85,22.86,82596.0
2015-09-29 15:10:00,22.86,22.88,22.82,22.84,132786.0,22.86,22.88,22.82,22.84,132786.0
2015-09-29 15:20:00,22.83,22.83,22.74,22.74,204684.0,22.83,22.83,22.74,22.74,204684.0
2015-09-29 15:30:00,22.76,22.92,22.75,22.86,176976.0,22.76,22.92,22.75,22.86,176976.0
2015-09-29 15:40:00,22.84,22.96,22.82,22.96,264606.0,22.84,22.96,22.82,22.96,264606.0
2015-09-29 15:50:00,22.96,23.0,22.94,22.96,695130.0,22.96,23.0,22.94,22.96,695130.0
2015-09-30 09:30:00,23.26,23.5,23.21,23.39,172548.0,23.26,23.5,23.21,23.39,172548.0
2015-09-30 09:40:00,23.38,23.41,23.2,23.3,135438.0,23.38,23.41,23.2,23.3,135438.0
2015-09-30 09:50:00,23.28,23.34,23.17,23.18,179412.0,23.28,23.34,23.17,23.18,179412.0
2015-09-30 10:00:00,23.17,23.32,23.16,23.32,103128.0,23.17,23.32,23.16,23.32,103128.0
2015-09-30 10:10:00,23.3,23.32,23.24,23.26,99798.0,23.3,23.32,23.24,23.26,99798.0
2015-09-30 10:20:00,23.25,23.3,23.22,23.22,214830.0,23.25,23.3,23.22,23.22,214830.0
2015-09-30 10:30:00,23.25,23.36,23.22,23.36,83778.0,23.25,23.36,23.22,23.36,83778.0
2015-09-30 10:40:00,23.34,23.38,23.29,23.36,167616.0,23.34,23.38,23.29,23.36,167616.0
2015-09-30 10:50:00,23.37,23.38,23.27,23.3,133014.0,23.37,23.38,23.27,23.3,133014.0
2015-09-30 11:00:00,23.28,23.28,23.22,23.24,198786.0,23.28,23.28,23.22,23.24,198786.0
2015-09-30 11:10:00,23.25,23.3,23.22,23.27,58308.0,23.25,23.3,23.22,23.27,58308.0
2015-09-30 11:20:00,23.27,23.31,23.21,23.3,116304.0,23.27,23.31,23.21,23.3,116304.0
2015-09-30 11:30:00,23.28,23.33,23.27,23.29,61632.0,23.28,23.33,23.27,23.29,61632.0
2015-09-30 11:40:00,23.28,23.28,23.19,23.27,62160.0,23.28,23.28,23.19,23.27,62160.0
2015-09-30 11:50:00,23.27,23.28,23.2,23.24,83052.0,23.27,23.28,23.2,23.24,83052.0
2015-09-30 12:00:00,23.24,23.27,23.17,23.22,130788.0,23.24,23.27,23.17,23.22,130788.0
2015-09-30 12:10:00,23.22,23.22,23.14,23.15,101322.0,23.22,23.22,23.14,23.15,101322.0
2015-09-30 12:20:00,23.15,23.17,23.13,23.14,75642.0,23.15,23.17,23.13,23.14,75642.0
2015-09-30 12:30:00,23.12,23.18,23.11,23.13,69192.0,23.12,23.18,23.11,23.13,69192.0
2015-09-30 12:40:00,23.13,23.18,23.07,23.11,78234.0,23.13,23.18,23.07,23.11,78234.0
2015-09-30 12:50:00,23.11,23.17,23.11,23.14,44472.0,23.11,23.17,23.11,23.14,44472.0
2015-09-30 13:00:00,23.15,23.18,23.13,23.13,65700.0,23.15,23.18,23.13,23.13,65700.0
2015-09-30 13:10:00,23.15,23.25,23.13,23.24,86790.0,23.15,23.25,23.13,23.24,86790.0
2015-09-30 13:20:00,23.22,23.26,23.21,23.25,53592.0,23.22,23.26,23.21,23.25,53592.0
2015-09-30 13:30:00,23.25,23.27,23.2,23.23,69276.0,23.25,23.27,23.2,23.23,69276.0
2015-09-30 13:40:00,23.25,23.35,23.25,23.33,88110.0,23.25,23.35,23.25,23.33,88110.0
2015-09-30 13:50:00,23.33,23.41,23.32,23.4,56988.0,23.33,23.41,23.32,23.4,56988.0
2015-09-30 14:00:00,23.39,23.41,23.34,23.39,265746.0,23.39,23.41,23.34,23.39,265746.0
2015-09-30 14:10:00,23.4,23.48,23.37,23.47,182094.0,23.4,23.48,23.37,23.47,182094.0
2015-09-30 14:20:00,23.46,23.5,23.45,23.49,274956.0,23.46,23.5,23.45,23.49,274956.0
2015-09-30 14:30:00,23.5,23.54,23.39,23.43,251832.0,23.5,23.54,23.39,23.43,251832.0
2015-09-30 14:40:00,23.44,23.56,23.44,23.55,321720.0,23.44,23.56,23.44,23.55,321720.0
2015-09-30 14:50:00,23.54,23.59,23.52,23.58,230916.0,23.54,23.59,23.52,23.58,230916.0
2015-09-30 15:00:00,23.57,23.59,23.49,23.51,228366.0,23.57,23.59,23.49,23.51,228366.0
2015-09-30 15:10:00,23.54,23.57,23.49,23.55,240240.0,23.54,23.57,23.49,23.55,240240.0
2015-09-30 15:20:00,23.55,23.61,23.53,23.6,245772.0,23.55,23.61,23.53,23.6,245772.0
2015-09-30 15:30:00,23.61,23.69,23.59,23.64,412176.0,23.61,23.69,23.59,23.64,412176.0
2015-09-30 15:40:00,23.63,23.71,23.62,23.7,369492.0,23.63,23.71,23.62,23.7,369492.0
2015-09-30 15:50:00,23.7,23.73,23.67,23.69,901734.0,23.7,23.73,23.67,23.69,901734.0
2015-10-01 09:30:00,23.59,23.72,23.44,23.67,211032.0,23.59,23.72,23.44,23.67,211032.0
2015-10-01 09:40:00,23.62,23.83,23.5,23.8,549660.0,23.62,23.83,23.5,23.8,549660.0
2015-10-01 09:50:00,23.8,23.98,23.63,23.63,290826.0,23.8,23.98,23.63,23.63,290826.0
2015-10-01 10:00:00,23.64,23.84,23.59,23.74,392688.0,23.64,23.84,23.59,23.74,392688.0
2015-10-01 10:10:00,23.74,23.96,23.73,23.96,250062.0,23.74,23.96,23.73,23.96,250062.0
2015-10-01 10:20:00,23.96,24.06,23.94,24.04,383436.0,23.96,24.06,23.94,24.04,383436.0
2015-10-01 10:30:00,24.04,24.06,23.79,23.86,179256.0,24.04,24.06,23.79,23.86,179256.0
2015-10-01 10:40:00,23.87,24.16,23.86,24.1,361482.0,23.87,24.16,23.86,24.1,361482.0
2015-10-01 10:50:00,24.09,24.09,23.97,23.97,77274.0,24.09,24.09,23.97,23.97,77274.0
2015-10-01 11:00:00,23.95,23.99,23.87,23.9,156294.0,23.95,23.99,23.87,23.9,156294.0
2015-10-01 11:10:00,23.92,24.01,23.87,23.89,274206.0,23.92,24.01,23.87,23.89,274206.0
2015-10-01 11:20:00,23.9,23.91,23.71,23.72,192546.0,23.9,23.91,23.71,23.72,192546.0
2015-10-01 11:30:00,23.73,23.8,23.71,23.8,63864.0,23.73,23.8,23.71,23.8,63864.0
2015-10-01 11:40:00,23.74,23.85,23.72,23.83,85182.0,23.74,23.85,23.72,23.83,85182.0
2015-10-01 11:50:00,23.84,23.84,23.71,23.73,102060.0,23.84,23.84,23.71,23.73,102060.0
2015-10-01 12:00:00,23.74,23.85,23.71,23.83,181398.0,23.74,23.85,23.71,23.83,181398.0
2015-10-01 12:10:00,23.8,23.86,23.78,23.83,80670.0,23.8,23.86,23.78,23.83,80670.0
2015-10-01 12:20:00,23.85,23.87,23.76,23.81,110514.0,23.85,23.87,23.76,23.81,110514.0
2015-10-01 12:30:00,23.8,23.97,23.8,23.97,79800.0,23.8,23.97,23.8,23.97,79800.0
2015-10-01 12:40:00,23.97,24.0,23.91,23.93,107532.0,23.97,24.0,23.91,23.93,107532.0
2015-10-01 12:50:00,23.94,24.14,23.93,24.09,242772.0,23.94,24.14,23.93,24.09,242772.0
2015-10-01 13:00:00,24.08,24.08,23.93,23.98,236496.0,24.08,24.08,23.93,23.98,236496.0
2015-10-01 13:10:00,23.98,24.11,23.96,24.11,285870.0,23.98,24.11,23.96,24.11,285870.0
2015-10-01 13:20:00,24.1,24.14,24.03,24.08,159948.0,24.1,24.14,24.03,24.08,159948.0
2015-10-01 13:30:00,24.08,24.15,24.06,24.09,195084.0,24.08,24.15,24.06,24.09,195084.0
2015-10-01 13:40:00,24.08,24.12,24.06,24.12,117936.0,24.08,24.12,24.06,24.12,117936.0
2015-10-01 13:50:00,24.12,24.18,24.08,24.18,195018.0,24.12,24.18,24.08,24.18,195018.0
2015-10-01 14:00:00,24.18,24.28,24.12,24.27,201720.0,24.18,24.28,24.12,24.27,201720.0
2015-10-01 14:10:00,24.28,24.42,24.24,24.36,226410.0,24.28,24.42,24.24,24.36,226410.0
2015-10-01 14:20:00,24.36,24.47,24.32,24.37,336564.0,24.36,24.47,24.32,24.37,336564.0
2015-10-01 14:30:00,24.38,24.48,24.38,24.48,227130.0,24.38,24.48,24.38,24.48,227130.0
2015-10-01 14:40:00,24.48,24.54,24.46,24.47,278700.0,24.48,24.54,24.46,24.47,278700.0
2015-10-01 14:50:00,24.46,24.62,24.36,24.61,306834.0,24.46,24.62,24.36,24.61,306834.0
2015-10-01 15:00:00,24.6,24.68,24.6,24.64,434172.0,24.6,24.68,24.6,24.64,434172.0
2015-10-01 15:10:00,24.65,24.71,24.62,24.67,401646.0,24.65,24.71,24.62,24.67,401646.0
2015-10-01 15:20:00,24.67,24.75,24.63,24.67,534882.0,24.67,24.75,24.63,24.67,534882.0
2015-10-01 15:30:00,24.67,24.76,24.59,24.66,591150.0,24.67,24.76,24.59,24.66,591150.0
2015-10-01 15:40:00,24.66,24.79,24.66,24.77,648222.0,24.66,24.79,24.66,24.77,648222.0
2015-10-01 15:50:00,24.77,24.88,24.71,24.83,1506120.0,24.77,24.88,24.71,24.83,1506120.0
2015-10-02 09:30:00,24.67,24.88,24.5,24.71,322128.0,24.67,24.88,24.5,24.71,322128.0
2015-10-02 09:40:00,24.66,24.92,24.63,24.91,200712.0,24.66,24.92,24.63,24.91,200712.0
2015-10-02 09:50:00,24.89,25.17,24.78,25.12,465330.0,24.89,25.17,24.78,25.12,465330.0
2015-10-02 10:00:00,25.15,25.19,24.91,24.92,406182.0,25.15,25.19,24.91,24.92,406182.0
2015-10-02 10:10:00,24.92,25.15,24.91,25.14,218646.0,24.92,25.15,24.91,25.14,218646.0
2015-10-02 10:20:00,25.14,25.33,25.14,25.32,498906.0,25.14,25.33,25.14,25.32,498906.0
2015-10-02 10:30:00,25.3,25.49,25.3,25.4,388794.0,25.3,25.49,25.3,25.4,388794.0
2015-10-02 10:40:00,25.4,25.61,25.4,25.61,215598.0,25.4,25.61,25.4,25.61,215598.0
2015-10-02 10:50:00,25.61,25.65,25.54,25.55,200952.0,25.61,25.65,25.54,25.55,200952.0
2015-10-02 11:00:00,25.56,25.61,25.51,25.55,165588.0,25.56,25.61,25.51,25.55,165588.0
2015-10-02 11:10:00,25.53,25.53,25.37,25.45,168072.0,25.53,25.53,25.37,25.45,168072.0
2015-10-02 11:20:00,25.45,25.51,25.36,25.47,201384.0,25.45,25.51,25.36,25.47,201384.0
2015-10-02 11:30:00,25.48,25.53,25.42,25.43,106974.0,25.48,25.53,25.42,25.43,106974.0
2015-10-02 11:40:00,25.41,25.43,25.35,25.39,103614.0,25.41,25.43,25.35,25.39,103614.0
2015-10-02 11:50:00,25.38,25.48,25.34,25.42,122820.0,25.38,25.48,25.34,25.42,122820.0
2015-10-02 12:00:00,25.44,25.48,25.36,25.47,97992.0,25.44,25.48,25.36,25.47,97992.0
2015-10-02 12:10:00,25.48,25.51,25.44,25.47,53550.0,25.48,25.51,25.44,25.47,53550.0
2015-10-02 12:20:00,25.44,25.49,25.39,25.4,133308.0,25.44,25.49,25.39,25.4,133308.0
2015-10-02 12:30:00,25.42,25.54,25.41,25.46,133200.0,25.42,25.54,25.41,25.46,133200.0
2015-10-02 12:40:00,25.43,25.62,25.39,25.58,197946.0,25.43,25.62,25.39,25.58,197946.0
2015-10-02 12:50:00,25.58,25.72,25.58,25.68,225006.0,25.58,25.72,25.58,25.68,225006.0
2015-10-02 13:00:00,25.69,25.72,25.61,25.62,177210.0,25.69,25.72,25.61,25.62,177210.0
2015-10-02 13:10:00,25.62,25.69,25.62,25.63,159936.0,25.62,25.69,25.62,25.63,159936.0
2015-10-02 13:20:00,25.64,25.64,25.55,25.55,103608.0,25.64,25.64,25.55,25.55,103608.0
2015-10-02 13:30:00,25.56,25.61,25.44,25.46,141438.0,25.56,25.61,25.44,25.46,141438.0
2015-10-02 13:40:00,25.44,25.45,25.4,25.44,81354.0,25.44,25.45,25.4,25.44,81354.0
2015-10-02 13:50:00,25.44,25.44,25.35,25.37,161946.0,25.44,25.44,25.35,25.37,161946.0
2015-10-02 14:00:00,25.38,25.42,25.34,25.41,139128.0,25.38,25.42,25.34,25.41,139128.0
2015-10-02 14:10:00,25.41,25.41,25.28,25.28,128754.0,25.41,25.41,25.28,25.28,128754.0
2015-10-02 14:20:00,25.28,25.4,25.25,25.39,336900.0,25.28,25.4,25.25,25.39,336900.0
2015-10-02 14:30:00,25.37,25.42,25.32,25.33,152250.0,25.37,25.42,25.32,25.33,152250.0
2015-10-02 14:40:00,25.34,25.34,25.27,25.28,147036.0,25.34,25.34,25.27,25.28,147036.0
2015-10-02 14:50:00,25.29,25.31,25.2,25.24,272184.0,25.29,25.31,25.2,25.24,272184.0
2015-10-02 15:00:00,25.24,25.28,25.23,25.26,262938.0,25.24,25.28,25.23,25.26,262938.0
2015-10-02 15:10:00,25.26,25.38,25.25,25.35,296526.0,25.26,25.38,25.25,25.35,296526.0
2015-10-02 15:20:00,25.35,25.58,25.33,25.58,611430.0,25.35,25.58,25.33,25.58,611430.0
2015-10-02 15:30:00,25.58,25.64,25.57,25.58,298326.0,25.58,25.64,25.57,25.58,298326.0
2015-10-02 15:40:00,25.58,25.71,25.56,25.7,481332.0,25.58,25.71,25.56,25.7,481332.0
2015-10-02 15:50:00,25.71,25.76,25.68,25.76,728010.0,25.71,25.76,25.68,25.76,728010.0
2015-10-05 09:30:00,25.76,25.76,25.54,25.67,932382.0,25.76,25.76,25.54,25.67,932382.0
2015-10-05 09:40:00,25.67,25.67,25.2,25.3,552942.0,25.67,25.67,25.2,25.3,552942.0
2015-10-05 09:50:00,25.31,25.33,25.2,25.22,262770.0,25.31,25.33,25.2,25.22,262770.0
2015-10-05 10:00:00,25.25,25.32,25.22,25.29,237468.0,25.25,25.32,25.22,25.29,237468.0
2015-10-05 10:10:00,25.31,25.35,25.22,25.22,150234.0,25.31,25.35,25.22,25.22,150234.0
2015-10-05 10:20:00,25.22,25.34,25.2,25.27,241008.0,25.22,25.34,25.2,25.27,241008.0
2015-10-05 10:30:00,25.29,25.29,25.15,25.15,187476.0,25.29,25.29,25.15,25.15,187476.0
2015-10-05 10:40:00,25.15,25.2,25.11,25.18,221310.0,25.15,25.2,25.11,25.18,221310.0
2015-10-05 10:50:00,25.18,25.19,25.11,25.16,153306.0,25.18,25.19,25.11,25.16,153306.0
2015-10-05 11:00:00,25.17,25.19,25.14,25.17,182190.0,25.17,25.19,25.14,25.17,182190.0
2015-10-05 11:10:00,25.17,25.19,25.11,25.11,158082.0,25.17,25.19,25.11,25.11,158082.0
2015-10-05 11:20:00,25.11,25.12,25.0,25.0,249264.0,25.11,25.12,25.0,25.0,249264.0
2015-10-05 11:30:00,25.0,25.04,24.96,24.96,167958.0,25.0,25.04,24.96,24.96,167958.0
2015-10-05 11:40:00,24.95,25.05,24.95,25.05,177972.0,24.95,25.05,24.95,25.05,177972.0
2015-10-05 11:50:00,25.05,25.08,25.02,25.08,177552.0,25.05,25.08,25.02,25.08,177552.0
2015-10-05 12:00:00,25.07,25.19,25.07,25.16,142824.0,25.07,25.19,25.07,25.16,142824.0
2015-10-05 12:10:00,25.16,25.21,25.13,25.19,100182.0,25.16,25.21,25.13,25.19,100182.0
2015-10-05 12:20:00,25.19,25.19,25.1,25.14,120096.0,25.19,25.19,25.1,25.14,120096.0
2015-10-05 12:30:00,25.14,25.16,25.08,25.15,171162.0,25.14,25.16,25.08,25.15,171162.0
2015-10-05 12:40:00,25.14,25.18,25.1,25.18,67092.0,25.14,25.18,25.1,25.18,67092.0
2015-10-05 12:50:00,25.16,25.19,25.11,25.14,114792.0,25.16,25.19,25.11,25.14,114792.0
2015-10-05 13:00:00,25.15,25.2,25.15,25.18,105960.0,25.15,25.2,25.15,25.18,105960.0
2015-10-05 13:10:00,25.18,25.19,25.13,25.13,107586.0,25.18,25.19,25.13,25.13,107586.0
2015-10-05 13:20:00,25.13,25.15,25.06,25.07,75750.0,25.13,25.15,25.06,25.07,75750.0
2015-10-05 13:30:00,25.06,25.09,25.05,25.07,101604.0,25.06,25.09,25.05,25.07,101604.0
2015-10-05 13:40:00,25.07,25.12,25.0,25.11,199758.0,25.07,25.12,25.0,25.11,199758.0
2015-10-05 13:50:00,25.11,25.11,25.06,25.07,202464.0,25.11,25.11,25.06,25.07,202464.0
2015-10-05 14:00:00,25.06,25.13,25.04,25.05,158988.0,25.06,25.13,25.04,25.05,158988.0
2015-10-05 14:10:00,25.04,25.06,24.98,25.03,160254.0,25.04,25.06,24.98,25.03,160254.0
2015-10-05 14:20:00,25.04,25.07,24.99,25.01,187590.0,25.04,25.07,24.99,25.01,187590.0
2015-10-05 14:30:00,25.02,25.04,24.95,24.96,189972.0,25.02,25.04,24.95,24.96,189972.0
2015-10-05 14:40:00,24.96,24.99,24.94,24.95,400614.0,24.96,24.99,24.94,24.95,400614.0
2015-10-05 14:50:00,24.95,24.96,24.82,24.94,589038.0,24.95,24.96,24.82,24.94,589038.0
2015-10-05 15:00:00,24.92,24.97,24.89,24.92,326076.0,24.92,24.97,24.89,24.92,326076.0
2015-10-05 15:10:00,24.93,24.93,24.77,24.77,291942.0,24.93,24.93,24.77,24.77,291942.0
2015-10-05 15:20:00,24.77,24.9,24.77,24.9,407052.0,24.77,24.9,24.77,24.9,407052.0
2015-10-05 15:30:00,24.89,24.94,24.88,24.91,361332.0,24.89,24.94,24.88,24.91,361332.0
2015-10-05 15:40:00,24.91,24.97,24.89,24.97,421302.0,24.91,24.97,24.89,24.97,421302.0
2015-10-05 15:50:00,24.97,24.97,24.87,24.9,1145238.0,24.97,24.97,24.87,24.9,1145238.0
2015-10-06 09:30:00,24.79,24.93,24.62,24.76,353742.0,24.79,24.93,24.62,24.76,353742.0
2015-10-06 09:40:00,24.74,24.93,24.61,24.88,363930.0,24.74,24.93,24.61,24.88,363930.0
2015-10-06 09:50:00,24.92,25.03,24.88,25.0,357570.0,24.92,25.03,24.88,25.0,357570.0
2015-10-06 10:00:00,24.98,25.03,24.89,24.92,219078.0,24.98,25.03,24.89,24.92,219078.0
2015-10-06 10:10:00,24.91,24.98,24.8,24.8,105810.0,24.91,24.98,24.8,24.8,105810.0
2015-10-06 10:20:00,24.81,24.83,24.65,24.65,233004.0,24.81,24.83,24.65,24.65,233004.0
2015-10-06 10:30:00,24.68,24.75,24.66,24.67,126240.0,24.68,24.75,24.66,24.67,126240.0
2015-10-06 10:40:00,24.69,24.69,24.59,24.61,101976.0,24.69,24.69,24.59,24.61,101976.0
2015-10-06 10:50:00,24.59,24.62,24.54,24.58,67392.0,24.59,24.62,24.54,24.58,67392.0
2015-10-06 11:00:00,24.57,24.6,24.53,24.59,97962.0,24.57,24.6,24.53,24.59,97962.0
2015-10-06 11:10:00,24.59,24.59,24.43,24.44,213456.0,24.59,24.59,24.43,24.44,213456.0
2015-10-06 11:20:00,24.44,24.47,24.33,24.36,89802.0,24.44,24.47,24.33,24.36,89802.0
2015-10-06 11:30:00,24.34,24.34,24.12,24.15,201492.0,24.34,24.34,24.12,24.15,201492.0
2015-10-06 11:40:00,24.15,24.15,24.08,24.09,93138.0,24.15,24.15,24.08,24.09,93138.0
2015-10-06 11:50:00,24.11,24.13,24.07,24.11,133710.0,24.11,24.13,24.07,24.11,133710.0
2015-10-06 12:00:00,24.11,24.19,24.11,24.17,272388.0,24.11,24.19,24.11,24.17,272388.0
2015-10-06 12:10:00,24.17,24.18,24.14,24.18,163032.0,24.17,24.18,24.14,24.18,163032.0
2015-10-06 12:20:00,24.18,24.26,24.15,24.25,742170.0,24.18,24.26,24.15,24.25,742170.0
2015-10-06 12:30:00,24.24,24.24,24.08,24.08,194748.0,24.24,24.24,24.08,24.08,194748.0
2015-10-06 12:40:00,24.08,24.15,24.02,24.13,400332.0,24.08,24.15,24.02,24.13,400332.0
2015-10-06 12:50:00,24.12,24.22,24.12,24.19,118038.0,24.12,24.22,24.12,24.19,118038.0
2015-10-06 13:00:00,24.19,24.21,24.15,24.21,254052.0,24.19,24.21,24.15,24.21,254052.0
2015-10-06 13:10:00,24.22,24.34,24.21,24.33,279960.0,24.22,24.34,24.21,24.33,279960.0
2015-10-06 13:20:00,24.34,24.37,24.32,24.32,79026.0,24.34,24.37,24.32,24.32,79026.0
2015-10-06 13:30:00,24.3,24.3,24.17,24.23,530742.0,24.3,24.3,24.17,24.23,530742.0
2015-10-06 13:40:00,24.24,24.3,24.22,24.23,150084.0,24.24,24.3,24.22,24.23,150084.0
2015-10-06 13:50:00,24.24,24.25,24.2,24.24,100752.0,24.24,24.25,24.2,24.24,100752.0
2015-10-06 14:00:00,24.23,24.26,24.17,24.17,120678.0,24.23,24.26,24.17,24.17,120678.0
2015-10-06 14:10:00,24.17,24.3,24.16,24.24,92376.0,24.17,24.3,24.16,24.24,92376.0
2015-10-06 14:20:00,24.24,24.26,24.15,24.25,560286.0,24.24,24.26,24.15,24.25,560286.0
2015-10-06 14:30:00,24.25,24.28,24.18,24.21,215442.0,24.25,24.28,24.18,24.21,215442.0
2015-10-06 14:40:00,24.19,24.23,24.14,24.23,429624.0,24.19,24.23,24.14,24.23,429624.0
2015-10-06 14:50:00,24.23,24.27,24.17,24.17,215604.0,24.23,24.27,24.17,24.17,215604.0
2015-10-06 15:00:00,24.18,24.19,24.12,24.12,307614.0,24.18,24.19,24.12,24.12,307614.0
2015-10-06 15:10:00,24.13,24.13,24.05,24.07,217362.0,24.13,24.13,24.05,24.07,217362.0
2015-10-06 15:20:00,24.06,24.16,24.04,24.15,299874.0,24.06,24.16,24.04,24.15,299874.0
2015-10-06 15:30:00,24.15,24.21,24.12,24.12,289530.0,24.15,24.21,24.12,24.12,289530.0
2015-10-06 15:40:00,24.12,24.12,24.06,24.08,560970.0,24.12,24.12,24.06,24.08,560970.0
2015-10-06 15:50:00,24.07,24.1,24.02,24.06,825888.0,24.07,24.1,24.02,24.06,825888.0
2015-10-07 09:30:00,24.17,24.18,23.84,23.9,375690.0,24.17,24.18,23.84,23.9,375690.0
2015-10-07 09:40:00,23.9,24.1,23.9,23.92,271020.0,23.9,24.1,23.9,23.92,271020.0
2015-10-07 09:50:00,23.94,23.98,23.75,23.82,522876.0,23.94,23.98,23.75,23.82,522876.0
2015-10-07 10:00:00,23.8,23.85,23.65,23.68,569676.0,23.8,23.85,23.65,23.68,569676.0
2015-10-07 10:10:00,23.69,23.93,23.69,23.82,159126.0,23.69,23.93,23.69,23.82,159126.0
2015-10-07 10:20:00,23.82,23.83,23.72,23.72,342726.0,23.82,23.83,23.72,23.72,342726.0
2015-10-07 10:30:00,23.71,23.91,23.7,23.87,256566.0,23.71,23.91,23.7,23.87,256566.0
2015-10-07 10:40:00,23.85,23.96,23.8,23.86,231372.0,23.85,23.96,23.8,23.86,231372.0
2015-10-07 10:50:00,23.86,23.86,23.72,23.72,225486.0,23.86,23.86,23.72,23.72,225486.0
2015-10-07 11:00:00,23.71,23.71,23.61,23.66,329796.0,23.71,23.71,23.61,23.66,329796.0
2015-10-07 11:10:00,23.66,23.76,23.61,23.76,187044.0,23.66,23.76,23.61,23.76,187044.0
2015-10-07 11:20:00,23.75,23.75,23.61,23.72,188784.0,23.75,23.75,23.61,23.72,188784.0
2015-10-07 11:30:00,23.69,23.78,23.68,23.72,156144.0,23.69,23.78,23.68,23.72,156144.0
2015-10-07 11:40:00,23.72,23.72,23.66,23.68,189288.0,23.72,23.72,23.66,23.68,189288.0
2015-10-07 11:50:00,23.69,23.74,23.68,23.7,156456.0,23.69,23.74,23.68,23.7,156456.0
2015-10-07 12:00:00,23.7,23.72,23.57,23.59,309618.0,23.7,23.72,23.57,23.59,309618.0
2015-10-07 12:10:00,23.58,23.68,23.54,23.68,186534.0,23.58,23.68,23.54,23.68,186534.0
2015-10-07 12:20:00,23.68,23.69,23.55,23.56,158490.0,23.68,23.69,23.55,23.56,158490.0
2015-10-07 12:30:00,23.56,23.76,23.56,23.76,161988.0,23.56,23.76,23.56,23.76,161988.0
2015-10-07 12:40:00,23.76,23.78,23.7,23.74,231030.0,23.76,23.78,23.7,23.74,231030.0
2015-10-07 12:50:00,23.75,23.79,23.73,23.76,81144.0,23.75,23.79,23.73,23.76,81144.0
2015-10-07 13:00:00,23.76,23.82,23.72,23.8,64338.0,23.76,23.82,23.72,23.8,64338.0
2015-10-07 13:10:00,23.81,23.85,23.81,23.82,66918.0,23.81,23.85,23.81,23.82,66918.0
2015-10-07 13:20:00,23.81,23.88,23.81,23.85,138564.0,23.81,23.88,23.81,23.85,138564.0
2015-10-07 13:30:00,23.86,23.9,23.83,23.89,108840.0,23.86,23.9,23.83,23.89,108840.0
2015-10-07 13:40:00,23.9,23.94,23.88,23.92,175128.0,23.9,23.94,23.88,23.92,175128.0
2015-10-07 13:50:00,23.91,23.91,23.83,23.86,188874.0,23.91,23.91,23.83,23.86,188874.0
2015-10-07 14:00:00,23.86,23.96,23.85,23.94,142980.0,23.86,23.96,23.85,23.94,142980.0
2015-10-07 14:10:00,23.93,23.93,23.82,23.83,221886.0,23.93,23.93,23.82,23.83,221886.0
2015-10-07 14:20:00,23.83,23.9,23.8,23.9,216336.0,23.83,23.9,23.8,23.9,216336.0
2015-10-07 14:30:00,23.9,23.91,23.79,23.8,150162.0,23.9,23.91,23.79,23.8,150162.0
2015-10-07 14:40:00,23.8,23.83,23.77,23.8,124266.0,23.8,23.83,23.77,23.8,124266.0
2015-10-07 14:50:00,23.8,23.8,23.75,23.79,153684.0,23.8,23.8,23.75,23.79,153684.0
2015-10-07 15:00:00,23.79,23.87,23.79,23.87,141726.0,23.79,23.87,23.79,23.87,141726.0
2015-10-07 15:10:00,23.87,23.99,23.86,23.96,171066.0,23.87,23.99,23.86,23.96,171066.0
2015-10-07 15:20:00,23.96,24.01,23.93,23.98,283986.0,23.96,24.01,23.93,23.98,283986.0
2015-10-07 15:30:00,23.99,24.11,23.98,24.11,329034.0,23.99,24.11,23.98,24.11,329034.0
2015-10-07 15:40:00,24.1,24.11,24.06,24.08,451134.0,24.1,24.11,24.06,24.08,451134.0
2015-10-07 15:50:00,24.08,24.22,24.07,24.21,1191564.0,24.08,24.22,24.07,24.21,1191564.0
2015-10-08 09:30:00,24.07,24.21,23.91,24.01,196464.0,24.07,24.21,23.91,24.01,196464.0
2015-10-08 09:40:00,24.0,24.11,23.98,24.11,133068.0,24.0,24.11,23.98,24.11,133068.0
2015-10-08 09:50:00,24.13,24.14,24.01,24.1,152298.0,24.13,24.14,24.01,24.1,152298.0
2015-10-08 10:00:00,24.09,24.18,24.08,24.17,43500.0,24.09,24.18,24.08,24.17,43500.0
2015-10-08 10:10:00,24.18,24.18,24.08,24.09,132492.0,24.18,24.18,24.08,24.09,132492.0
2015-10-08 10:20:00,24.09,24.15,24.08,24.08,121002.0,24.09,24.15,24.08,24.08,121002.0
2015-10-08 10:30:00,24.1,24.13,24.07,24.1,116862.0,24.1,24.13,24.07,24.1,116862.0
2015-10-08 10:40:00,24.1,24.14,24.08,24.1,79998.0,24.1,24.14,24.08,24.1,79998.0
2015-10-08 10:50:00,24.11,24.14,24.08,24.12,86004.0,24.11,24.14,24.08,24.12,86004.0
2015-10-08 11:00:00,24.12,24.14,24.05,24.07,113226.0,24.12,24.14,24.05,24.07,113226.0
2015-10-08 11:10:00,24.06,24.09,23.99,24.03,145812.0,24.06,24.09,23.99,24.03,145812.0
2015-10-08 11:20:00,24.04,24.05,24.01,24.02,97800.0,24.04,24.05,24.01,24.02,97800.0
2015-10-08 11:30:00,24.02,24.04,24.01,24.02,42300.0,24.02,24.04,24.01,24.02,42300.0
2015-10-08 11:40:00,24.02,24.05,24.02,24.05,122814.0,24.02,24.05,24.02,24.05,122814.0
2015-10-08 11:50:00,24.05,24.09,24.04,24.06,72600.0,24.05,24.09,24.04,24.06,72600.0
2015-10-08 12:00:00,24.05,24.06,24.03,24.03,24714.0,24.05,24.06,24.03,24.03,24714.0
2015-10-08 12:10:00,24.03,24.09,24.02,24.08,47982.0,24.03,24.09,24.02,24.08,47982.0
2015-10-08 12:20:00,24.08,24.08,24.02,24.03,81240.0,24.08,24.08,24.02,24.03,81240.0
2015-10-08 12:30:00,24.02,24.1,24.02,24.1,37944.0,24.02,24.1,24.02,24.1,37944.0
2015-10-08 12:40:00,24.1,24.12,24.03,24.03,65466.0,24.1,24.12,24.03,24.03,65466.0
2015-10-08 12:50:00,24.03,24.03,23.92,23.92,192972.0,24.03,24.03,23.92,23.92,192972.0
2015-10-08 13:00:00,23.91,23.92,23.86,23.89,99666.0,23.91,23.92,23.86,23.89,99666.0
2015-10-08 13:10:00,23.89,23.95,23.88,23.93,212310.0,23.89,23.95,23.88,23.93,212310.0
2015-10-08 13:20:00,23.93,23.96,23.89,23.95,59856.0,23.93,23.96,23.89,23.95,59856.0
2015-10-08 13:30:00,23.95,23.99,23.92,23.99,96180.0,23.95,23.99,23.92,23.99,96180.0
2015-10-08 13:40:00,23.99,24.04,23.98,24.02,132438.0,23.99,24.04,23.98,24.02,132438.0
2015-10-08 13:50:00,24.03,24.06,24.0,24.05,100350.0,24.03,24.06,24.0,24.05,100350.0
2015-10-08 14:00:00,24.04,24.14,24.02,24.06,136314.0,24.04,24.14,24.02,24.06,136314.0
2015-10-08 14:10:00,24.08,24.13,24.06,24.08,59184.0,24.08,24.13,24.06,24.08,59184.0
2015-10-08 14:20:00,24.09,24.12,24.06,24.11,52800.0,24.09,24.12,24.06,24.11,52800.0
2015-10-08 14:30:00,24.1,24.16,24.1,24.14,115014.0,24.1,24.16,24.1,24.14,115014.0
2015-10-08 14:40:00,24.15,24.18,24.15,24.18,83898.0,24.15,24.18,24.15,24.18,83898.0
2015-10-08 14:50:00,24.18,24.21,24.14,24.21,150744.0,24.18,24.21,24.14,24.21,150744.0
2015-10-08 15:00:00,24.21,24.27,24.21,24.27,125604.0,24.21,24.27,24.21,24.27,125604.0
2015-10-08 15:10:00,24.26,24.4,24.26,24.38,257922.0,24.26,24.4,24.26,24.38,257922.0
2015-10-08 15:20:00,24.36,24.43,24.31,24.34,95400.0,24.36,24.43,24.31,24.34,95400.0
2015-10-08 15:30:00,24.34,24.39,24.33,24.33,178986.0,24.34,24.39,24.33,24.33,178986.0
2015-10-08 15:40:00,24.33,24.39,24.33,24.36,191514.0,24.33,24.39,24.33,24.36,191514.0
2015-10-08 15:50:00,24.36,24.45,24.36,24.38,866268.0,24.36,24.45,24.36,24.38,866268.0
2015-10-09 09:30:00,24.38,24.62,24.38,24.6,369924.0,24.38,24.62,24.38,24.6,369924.0
2015-10-09 09:40:00,24.6,24.71,24.57,24.67,334548.0,24.6,24.71,24.57,24.67,334548.0
2015-10-09 09:50:00,24.67,24.72,24.54,24.68,196884.0,24.67,24.72,24.54,24.68,196884.0
2015-10-09 10:00:00,24.69,24.8,24.61,24.68,140010.0,24.69,24.8,24.61,24.68,140010.0
2015-10-09 10:10:00,24.66,24.67,24.59,24.62,114030.0,24.66,24.67,24.59,24.62,114030.0
2015-10-09 10:20:00,24.62,24.72,24.6,24.7,170946.0,24.62,24.72,24.6,24.7,170946.0
2015-10-09 10:30:00,24.67,24.71,24.55,24.59,339798.0,24.67,24.71,24.55,24.59,339798.0
2015-10-09 10:40:00,24.58,24.63,24.54,24.57,220584.0,24.58,24.63,24.54,24.57,220584.0
2015-10-09 10:50:00,24.55,24.7,24.53,24.68,220410.0,24.55,24.7,24.53,24.68,220410.0
2015-10-09 11:00:00,24.67,24.7,24.54,24.55,210918.0,24.67,24.7,24.54,24.55,210918.0
2015-10-09 11:10:00,24.54,24.63,24.54,24.63,138792.0,24.54,24.63,24.54,24.63,138792.0
2015-10-09 11:20:00,24.61,24.61,24.54,24.55,282900.0,24.61,24.61,24.54,24.55,282900.0
2015-10-09 11:30:00,24.55,24.56,24.42,24.48,362694.0,24.55,24.56,24.42,24.48,362694.0
2015-10-09 11:40:00,24.48,24.49,24.38,24.41,225126.0,24.48,24.49,24.38,24.41,225126.0
2015-10-09 11:50:00,24.41,24.5,24.41,24.47,114954.0,24.41,24.5,24.41,24.47,114954.0
2015-10-09 12:00:00,24.48,24.54,24.48,24.5,103758.0,24.48,24.54,24.48,24.5,103758.0
2015-10-09 12:10:00,24.5,24.53,24.48,24.51,121092.0,24.5,24.53,24.48,24.51,121092.0
2015-10-09 12:20:00,24.51,24.53,24.49,24.51,93156.0,24.51,24.53,24.49,24.51,93156.0
2015-10-09 12:30:00,24.52,24.55,24.49,24.54,125334.0,24.52,24.55,24.49,24.54,125334.0
2015-10-09 12:40:00,24.53,24.55,24.5,24.53,136374.0,24.53,24.55,24.5,24.53,136374.0
2015-10-09 12:50:00,24.53,24.57,24.5,24.51,77562.0,24.53,24.57,24.5,24.51,77562.0
2015-10-09 13:00:00,24.51,24.54,24.49,24.5,109908.0,24.51,24.54,24.49,24.5,109908.0
2015-10-09 13:10:00,24.51,24.53,24.47,24.5,152958.0,24.51,24.53,24.47,24.5,152958.0
2015-10-09 13:20:00,24.5,24.53,24.49,24.51,116196.0,24.5,24.53,24.49,24.51,116196.0
2015-10-09 13:30:00,24.51,24.58,24.5,24.56,104700.0,24.51,24.58,24.5,24.56,104700.0
2015-10-09 13:40:00,24.54,24.55,24.53,24.55,84600.0,24.54,24.55,24.53,24.55,84600.0
2015-10-09 13:50:00,24.53,24.58,24.49,24.55,547950.0,24.53,24.58,24.49,24.55,547950.0
2015-10-09 14:00:00,24.55,24.6,24.55,24.6,101088.0,24.55,24.6,24.55,24.6,101088.0
2015-10-09 14:10:00,24.58,24.6,24.56,24.58,113118.0,24.58,24.6,24.56,24.58,113118.0
2015-10-09 14:20:00,24.58,24.59,24.56,24.59,123600.0,24.58,24.59,24.56,24.59,123600.0
2015-10-09 14:30:00,24.59,24.61,24.57,24.61,108594.0,24.59,24.61,24.57,24.61,108594.0
2015-10-09 14:40:00,24.6,24.65,24.58,24.65,166794.0,24.6,24.65,24.58,24.65,166794.0
2015-10-09 14:50:00,24.66,24.68,24.64,24.65,96738.0,24.66,24.68,24.64,24.65,96738.0
2015-10-09 15:00:00,24.65,24.72,24.65,24.71,190476.0,24.65,24.72,24.65,24.71,190476.0
2015-10-09 15:10:00,24.7,24.72,24.67,24.7,226674.0,24.7,24.72,24.67,24.7,226674.0
2015-10-09 15:20:00,24.7,24.72,24.68,24.68,230970.0,24.7,24.72,24.68,24.68,230970.0
2015-10-09 15:30:00,24.69,24.74,24.69,24.72,293682.0,24.69,24.74,24.69,24.72,293682.0
2015-10-09 15:40:00,24.72,24.76,24.7,24.76,595146.0,24.72,24.76,24.7,24.76,595146.0
2015-10-09 15:50:00,24.76,24.76,24.7,24.71,852954.0,24.76,24.76,24.7,24.71,852954.0
2015-10-12 09:30:00,24.73,24.81,24.62,24.67,212736.0,24.73,24.81,24.62,24.67,212736.0
2015-10-12 09:40:00,24.68,24.87,24.67,24.77,263118.0,24.68,24.87,24.67,24.77,263118.0
2015-10-12 09:50:00,24.7,24.7,24.57,24.59,249624.0,24.7,24.7,24.57,24.59,249624.0
2015-10-12 10:00:00,24.59,24.64,24.56,24.62,223986.0,24.59,24.64,24.56,24.62,223986.0
2015-10-12 10:10:00,24.63,24.7,24.6,24.62,129342.0,24.63,24.7,24.6,24.62,129342.0
2015-10-12 10:20:00,24.62,24.67,24.59,24.67,160098.0,24.62,24.67,24.59,24.67,160098.0
2015-10-12 10:30:00,24.66,24.66,24.56,24.62,160794.0,24.66,24.66,24.56,24.62,160794.0
2015-10-12 10:40:00,24.63,24.78,24.62,24.78,198492.0,24.63,24.78,24.62,24.78,198492.0
2015-10-12 10:50:00,24.78,24.8,24.71,24.75,147780.0,24.78,24.8,24.71,24.75,147780.0
2015-10-12 11:00:00,24.75,24.81,24.73,24.75,171618.0,24.75,24.81,24.73,24.75,171618.0
2015-10-12 11:10:00,24.75,24.78,24.62,24.62,272814.0,24.75,24.78,24.62,24.62,272814.0
2015-10-12 11:20:00,24.61,24.79,24.61,24.76,106020.0,24.61,24.79,24.61,24.76,106020.0
2015-10-12 11:30:00,24.77,24.8,24.76,24.78,64752.0,24.77,24.8,24.76,24.78,64752.0
2015-10-12 11:40:00,24.78,24.83,24.76,24.81,306468.0,24.78,24.83,24.76,24.81,306468.0
2015-10-12 11:50:00,24.81,24.81,24.76,24.76,73014.0,24.81,24.81,24.76,24.76,73014.0
2015-10-12 12:00:00,24.77,24.87,24.77,24.87,87360.0,24.77,24.87,24.77,24.87,87360.0
2015-10-12 12:10:00,24.86,24.92,24.83,24.92,93672.0,24.86,24.92,24.83,24.92,93672.0
2015-10-12 12:20:00,24.91,24.96,24.9,24.94,78606.0,24.91,24.96,24.9,24.94,78606.0
2015-10-12 12:30:00,24.94,24.98,24.92,24.96,51984.0,24.94,24.98,24.92,24.96,51984.0
2015-10-12 12:40:00,24.97,24.97,24.91,24.94,244710.0,24.97,24.97,24.91,24.94,244710.0
2015-10-12 12:50:00,24.95,24.98,24.95,24.97,38094.0,24.95,24.98,24.95,24.97,38094.0
2015-10-12 13:00:00,24.97,25.01,24.94,24.96,72522.0,24.97,25.01,24.94,24.96,72522.0
2015-10-12 13:10:00,24.97,24.98,24.94,24.96,23400.0,24.97,24.98,24.94,24.96,23400.0
2015-10-12 13:20:00,24.97,25.0,24.96,24.99,35400.0,24.97,25.0,24.96,24.99,35400.0
2015-10-12 13:30:00,24.99,25.05,24.99,25.0,104514.0,24.99,25.05,24.99,25.0,104514.0
2015-10-12 13:40:00,24.99,25.0,24.97,24.98,79758.0,24.99,25.0,24.97,24.98,79758.0
2015-10-12 13:50:00,24.97,24.99,24.95,24.95,91494.0,24.97,24.99,24.95,24.95,91494.0
2015-10-12 14:00:00,24.94,25.0,24.93,25.0,35280.0,24.94,25.0,24.93,25.0,35280.0
2015-10-12 14:10:00,24.99,25.01,24.97,25.0,44310.0,24.99,25.01,24.97,25.0,44310.0
2015-10-12 14:20:00,24.99,25.0,24.93,24.95,95904.0,24.99,25.0,24.93,24.95,95904.0
2015-10-12 14:30:00,24.94,24.95,24.93,24.93,47934.0,24.94,24.95,24.93,24.93,47934.0
2015-10-12 14:40:00,24.93,24.94,24.9,24.91,61506.0,24.93,24.94,24.9,24.91,61506.0
2015-10-12 14:50:00,24.91,24.91,24.83,24.83,104850.0,24.91,24.91,24.83,24.83,104850.0
2015-10-12 15:00:00,24.84,24.87,24.83,24.87,112944.0,24.84,24.87,24.83,24.87,112944.0
2015-10-12 15:10:00,24.85,24.89,24.84,24.88,192714.0,24.85,24.89,24.84,24.88,192714.0
2015-10-12 15:20:00,24.89,24.9,24.87,24.89,91812.0,24.89,24.9,24.87,24.89,91812.0
2015-10-12 15:30:00,24.89,24.93,24.89,24.91,153900.0,24.89,24.93,24.89,24.91,153900.0
2015-10-12 15:40:00,24.91,24.93,24.9,24.9,234108.0,24.91,24.93,24.9,24.9,234108.0
2015-10-12 15:50:00,24.9,24.93,24.88,24.92,446760.0,24.9,24.93,24.88,24.92,446760.0
2015-10-13 09:30:00,24.65,24.65,24.36,24.56,569586.0,24.65,24.65,24.36,24.56,569586.0
2015-10-13 09:40:00,24.58,24.65,24.36,24.39,576396.0,24.58,24.65,24.36,24.39,576396.0
2015-10-13 09:50:00,24.35,24.41,24.14,24.23,398814.0,24.35,24.41,24.14,24.23,398814.0
2015-10-13 10:00:00,24.24,24.33,24.21,24.26,216066.0,24.24,24.33,24.21,24.26,216066.0
2015-10-13 10:10:00,24.26,24.29,24.18,24.26,216366.0,24.26,24.29,24.18,24.26,216366.0
2015-10-13 10:20:00,24.26,24.35,24.26,24.28,120696.0,24.26,24.35,24.26,24.28,120696.0
2015-10-13 10:30:00,24.28,24.29,24.2,24.27,178890.0,24.28,24.29,24.2,24.27,178890.0
2015-10-13 10:40:00,24.26,24.37,24.24,24.24,118926.0,24.26,24.37,24.24,24.24,118926.0
2015-10-13 10:50:00,24.24,24.36,24.21,24.35,164622.0,24.24,24.36,24.21,24.35,164622.0
2015-10-13 11:00:00,24.34,24.38,24.3,24.34,109788.0,24.34,24.38,24.3,24.34,109788.0
2015-10-13 11:10:00,24.34,24.44,24.33,24.35,111432.0,24.34,24.44,24.33,24.35,111432.0
2015-10-13 11:20:00,24.36,24.46,24.35,24.45,129882.0,24.36,24.46,24.35,24.45,129882.0
2015-10-13 11:30:00,24.44,24.45,24.32,24.32,76746.0,24.44,24.45,24.32,24.32,76746.0
2015-10-13 11:40:00,24.32,24.36,24.28,24.32,209922.0,24.32,24.36,24.28,24.32,209922.0
2015-10-13 11:50:00,24.3,24.34,24.26,24.31,106278.0,24.3,24.34,24.26,24.31,106278.0
2015-10-13 12:00:00,24.3,24.38,24.29,24.37,64620.0,24.3,24.38,24.29,24.37,64620.0
2015-10-13 12:10:00,24.36,24.4,24.34,24.34,70578.0,24.36,24.4,24.34,24.34,70578.0
2015-10-13 12:20:00,24.34,24.4,24.33,24.38,68346.0,24.34,24.4,24.33,24.38,68346.0
2015-10-13 12:30:00,24.39,24.43,24.38,24.43,64800.0,24.39,24.43,24.38,24.43,64800.0
2015-10-13 12:40:00,24.42,24.42,24.33,24.33,64386.0,24.42,24.42,24.33,24.33,64386.0
2015-10-13 12:50:00,24.32,24.32,24.28,24.3,105006.0,24.32,24.32,24.28,24.3,105006.0
2015-10-13 13:00:00,24.3,24.33,24.29,24.32,85122.0,24.3,24.33,24.29,24.32,85122.0
2015-10-13 13:10:00,24.32,24.38,24.31,24.38,78090.0,24.32,24.38,24.31,24.38,78090.0
2015-10-13 13:20:00,24.37,24.39,24.29,24.33,89550.0,24.37,24.39,24.29,24.33,89550.0
2015-10-13 13:30:00,24.33,24.33,24.22,24.25,267480.0,24.33,24.33,24.22,24.25,267480.0
2015-10-13 13:40:00,24.24,24.24,24.21,24.21,58176.0,24.24,24.24,24.21,24.21,58176.0
2015-10-13 13:50:00,24.22,24.28,24.21,24.26,145410.0,24.22,24.28,24.21,24.26,145410.0
2015-10-13 14:00:00,24.25,24.25,24.19,24.19,118170.0,24.25,24.25,24.19,24.19,118170.0
2015-10-13 14:10:00,24.2,24.22,24.15,24.15,230016.0,24.2,24.22,24.15,24.15,230016.0
2015-10-13 14:20:00,24.15,24.2,24.15,24.18,121248.0,24.15,24.2,24.15,24.18,121248.0
2015-10-13 14:30:00,24.18,24.18,24.11,24.11,81336.0,24.18,24.18,24.11,24.11,81336.0
2015-10-13 14:40:00,24.11,24.2,24.11,24.19,163326.0,24.11,24.2,24.11,24.19,163326.0
2015-10-13 14:50:00,24.18,24.19,24.15,24.18,116274.0,24.18,24.19,24.15,24.18,116274.0
2015-10-13 15:00:00,24.19,24.26,24.16,24.26,198282.0,24.19,24.26,24.16,24.26,198282.0
2015-10-13 15:10:00,24.25,24.29,24.24,24.26,322938.0,24.25,24.29,24.24,24.26,322938.0
2015-10-13 15:20:00,24.26,24.27,24.17,24.2,234864.0,24.26,24.27,24.17,24.2,234864.0
2015-10-13 15:30:00,24.19,24.21,24.11,24.12,164922.0,24.19,24.21,24.11,24.12,164922.0
2015-10-13 15:40:00,24.12,24.13,24.06,24.12,344616.0,24.12,24.13,24.06,24.12,344616.0
2015-10-13 15:50:00,24.11,24.13,24.08,24.1,831036.0,24.11,24.13,24.08,24.1,831036.0
2015-10-14 09:30:00,24.18,24.52,24.18,24.46,168936.0,24.18,24.52,24.18,24.46,168936.0
2015-10-14 09:40:00,24.48,24.57,24.36,24.42,64074.0,24.48,24.57,24.36,24.42,64074.0
2015-10-14 09:50:00,24.4,24.43,24.37,24.39,102078.0,24.4,24.43,24.37,24.39,102078.0
2015-10-14 10:00:00,24.4,24.4,24.23,24.27,90510.0,24.4,24.4,24.23,24.27,90510.0
2015-10-14 10:10:00,24.28,24.28,24.15,24.18,232662.0,24.28,24.28,24.15,24.18,232662.0
2015-10-14 10:20:00,24.16,24.17,24.06,24.08,101112.0,24.16,24.17,24.06,24.08,101112.0
2015-10-14 10:30:00,24.08,24.13,24.05,24.1,240078.0,24.08,24.13,24.05,24.1,240078.0
2015-10-14 10:40:00,24.11,24.19,24.06,24.11,76596.0,24.11,24.19,24.06,24.11,76596.0
2015-10-14 10:50:00,24.1,24.16,24.08,24.11,76806.0,24.1,24.16,24.08,24.11,76806.0
2015-10-14 11:00:00,24.11,24.2,24.09,24.16,78336.0,24.11,24.2,24.09,24.16,78336.0
2015-10-14 11:10:00,24.18,24.19,24.11,24.11,128238.0,24.18,24.19,24.11,24.11,128238.0
2015-10-14 11:20:00,24.11,24.19,24.1,24.17,52626.0,24.11,24.19,24.1,24.17,52626.0
2015-10-14 11:30:00,24.16,24.19,24.12,24.18,27300.0,24.16,24.19,24.12,24.18,27300.0
2015-10-14 11:40:00,24.19,24.2,24.06,24.06,63876.0,24.19,24.2,24.06,24.06,63876.0
2015-10-14 11:50:00,24.06,24.11,24.04,24.06,72750.0,24.06,24.11,24.04,24.06,72750.0
2015-10-14 12:00:00,24.07,24.07,23.98,23.99,52476.0,24.07,24.07,23.98,23.99,52476.0
2015-10-14 12:10:00,24.01,24.06,23.99,24.02,29928.0,24.01,24.06,23.99,24.02,29928.0
2015-10-14 12:20:00,24.02,24.13,24.0,24.07,343062.0,24.02,24.13,24.0,24.07,343062.0
2015-10-14 12:30:00,24.07,24.18,24.06,24.18,113736.0,24.07,24.18,24.06,24.18,113736.0
2015-10-14 12:40:00,24.18,24.26,24.17,24.24,39570.0,24.18,24.26,24.17,24.24,39570.0
2015-10-14 12:50:00,24.23,24.28,24.23,24.24,58218.0,24.23,24.28,24.23,24.24,58218.0
2015-10-14 13:00:00,24.25,24.27,24.17,24.17,43416.0,24.25,24.27,24.17,24.17,43416.0
2015-10-14 13:10:00,24.18,24.22,24.16,24.18,61518.0,24.18,24.22,24.16,24.18,61518.0
2015-10-14 13:20:00,24.19,24.21,24.16,24.17,24672.0,24.19,24.21,24.16,24.17,24672.0
2015-10-14 13:30:00,24.17,24.18,24.12,24.18,140736.0,24.17,24.18,24.12,24.18,140736.0
2015-10-14 13:40:00,24.15,24.17,24.12,24.14,93180.0,24.15,24.17,24.12,24.14,93180.0
2015-10-14 13:50:00,24.11,24.13,24.09,24.13,33306.0,24.11,24.13,24.09,24.13,33306.0
2015-10-14 14:00:00,24.12,24.17,24.02,24.07,78024.0,24.12,24.17,24.02,24.07,78024.0
2015-10-14 14:10:00,24.06,24.19,24.04,24.15,87756.0,24.06,24.19,24.04,24.15,87756.0
2015-10-14 14:20:00,24.16,24.23,24.16,24.17,92004.0,24.16,24.23,24.16,24.17,92004.0
2015-10-14 14:30:00,24.16,24.21,24.15,24.17,66000.0,24.16,24.21,24.15,24.17,66000.0
2015-10-14 14:40:00,24.16,24.19,24.1,24.1,48726.0,24.16,24.19,24.1,24.1,48726.0
2015-10-14 14:50:00,24.1,24.11,24.03,24.05,60450.0,24.1,24.11,24.03,24.05,60450.0
2015-10-14 15:00:00,24.04,24.08,24.04,24.07,79746.0,24.04,24.08,24.04,24.07,79746.0
2015-10-14 15:10:00,24.06,24.1,24.0,24.0,110610.0,24.06,24.1,24.0,24.0,110610.0
2015-10-14 15:20:00,24.0,24.09,23.99,24.08,133812.0,24.0,24.09,23.99,24.08,133812.0
2015-10-14 15:30:00,24.08,24.14,24.08,24.12,112152.0,24.08,24.14,24.08,24.12,112152.0
2015-10-14 15:40:00,24.11,24.13,24.04,24.07,123570.0,24.11,24.13,24.04,24.07,123570.0
2015-10-14 15:50:00,24.06,24.08,24.02,24.07,357792.0,24.06,24.08,24.02,24.07,357792.0
2015-10-15 09:30:00,24.11,24.27,23.99,24.23,115068.0,24.11,24.27,23.99,24.23,115068.0
2015-10-15 09:40:00,24.22,24.35,24.21,24.23,94716.0,24.22,24.35,24.21,24.23,94716.0
2015-10-15 09:50:00,24.19,24.24,24.15,24.23,366396.0,24.19,24.24,24.15,24.23,366396.0
2015-10-15 10:00:00,24.17,24.26,24.16,24.19,130494.0,24.17,24.26,24.16,24.19,130494.0
2015-10-15 10:10:00,24.19,24.25,24.18,24.21,83814.0,24.19,24.25,24.18,24.21,83814.0
2015-10-15 10:20:00,24.23,24.25,24.14,24.19,116940.0,24.23,24.25,24.14,24.19,116940.0
2015-10-15 10:30:00,24.16,24.18,24.07,24.1,35520.0,24.16,24.18,24.07,24.1,35520.0
2015-10-15 10:40:00,24.09,24.17,24.09,24.16,158682.0,24.09,24.17,24.09,24.16,158682.0
2015-10-15 10:50:00,24.16,24.16,24.05,24.08,31440.0,24.16,24.16,24.05,24.08,31440.0
2015-10-15 11:00:00,24.08,24.18,24.08,24.15,62340.0,24.08,24.18,24.08,24.15,62340.0
2015-10-15 11:10:00,24.16,24.19,24.14,24.16,86976.0,24.16,24.19,24.14,24.16,86976.0
2015-10-15 11:20:00,24.15,24.21,24.14,24.19,43872.0,24.15,24.21,24.14,24.19,43872.0
2015-10-15 11:30:00,24.21,24.27,24.17,24.27,90522.0,24.21,24.27,24.17,24.27,90522.0
2015-10-15 11:40:00,24.26,24.3,24.24,24.27,81324.0,24.26,24.3,24.24,24.27,81324.0
2015-10-15 11:50:00,24.24,24.24,24.15,24.15,84234.0,24.24,24.24,24.15,24.15,84234.0
2015-10-15 12:00:00,24.15,24.19,24.13,24.16,51348.0,24.15,24.19,24.13,24.16,51348.0
2015-10-15 12:10:00,24.14,24.19,24.14,24.19,40200.0,24.14,24.19,24.14,24.19,40200.0
2015-10-15 12:20:00,24.2,24.25,24.19,24.21,75300.0,24.2,24.25,24.19,24.21,75300.0
2015-10-15 12:30:00,24.21,24.25,24.21,24.21,72330.0,24.21,24.25,24.21,24.21,72330.0
2015-10-15 12:40:00,24.21,24.24,24.19,24.22,98406.0,24.21,24.24,24.19,24.22,98406.0
2015-10-15 12:50:00,24.22,24.24,24.2,24.22,55830.0,24.22,24.24,24.2,24.22,55830.0
2015-10-15 13:00:00,24.23,24.31,24.21,24.23,51930.0,24.23,24.31,24.21,24.23,51930.0
2015-10-15 13:10:00,24.25,24.34,24.24,24.33,79140.0,24.25,24.34,24.24,24.33,79140.0
2015-10-15 13:20:00,24.34,24.37,24.32,24.32,34020.0,24.34,24.37,24.32,24.32,34020.0
2015-10-15 13:30:00,24.32,24.37,24.3,24.37,60192.0,24.32,24.37,24.3,24.37,60192.0
2015-10-15 13:40:00,24.35,24.35,24.29,24.35,37584.0,24.35,24.35,24.29,24.35,37584.0
2015-10-15 13:50:00,24.35,24.44,24.34,24.44,257676.0,24.35,24.44,24.34,24.44,257676.0
2015-10-15 14:00:00,24.44,24.49,24.44,24.46,88242.0,24.44,24.49,24.44,24.46,88242.0
2015-10-15 14:10:00,24.47,24.5,24.47,24.47,41028.0,24.47,24.5,24.47,24.47,41028.0
2015-10-15 14:20:00,24.47,24.64,24.18,24.4,1298292.0,24.47,24.64,24.18,24.4,1298292.0
2015-10-15 14:30:00,24.35,24.46,24.35,24.41,141492.0,24.35,24.46,24.35,24.41,141492.0
2015-10-15 14:40:00,24.39,24.44,24.36,24.41,171234.0,24.39,24.44,24.36,24.41,171234.0
2015-10-15 14:50:00,24.41,24.42,24.3,24.41,449550.0,24.41,24.42,24.3,24.41,449550.0
2015-10-15 15:00:00,24.41,24.48,24.4,24.43,101148.0,24.41,24.48,24.4,24.43,101148.0
2015-10-15 15:10:00,24.44,24.53,24.42,24.44,328332.0,24.44,24.53,24.42,24.44,328332.0
2015-10-15 15:20:00,24.45,24.49,24.43,24.46,457056.0,24.45,24.49,24.43,24.46,457056.0
2015-10-15 15:30:00,24.45,24.49,24.44,24.48,375138.0,24.45,24.49,24.44,24.48,375138.0
2015-10-15 15:40:00,24.49,24.53,24.45,24.52,197334.0,24.49,24.53,24.45,24.52,197334.0
2015-10-15 15:50:00,24.53,24.56,24.52,24.54,512010.0,24.53,24.56,24.52,24.54,512010.0
2015-10-16 09:30:00,24.62,24.9,24.54,24.85,293034.0,24.62,24.9,24.54,24.85,293034.0
2015-10-16 09:40:00,24.9,24.94,24.81,24.93,81924.0,24.9,24.94,24.81,24.93,81924.0
2015-10-16 09:50:00,24.94,24.94,24.75,24.85,249108.0,24.94,24.94,24.75,24.85,249108.0
2015-10-16 10:00:00,24.87,24.96,24.84,24.88,82740.0,24.87,24.96,24.84,24.88,82740.0
2015-10-16 10:10:00,24.87,24.89,24.69,24.72,78138.0,24.87,24.89,24.69,24.72,78138.0
2015-10-16 10:20:00,24.69,24.75,24.67,24.69,70614.0,24.69,24.75,24.67,24.69,70614.0
2015-10-16 10:30:00,24.69,24.78,24.68,24.78,103644.0,24.69,24.78,24.68,24.78,103644.0
2015-10-16 10:40:00,24.76,24.85,24.75,24.81,55608.0,24.76,24.85,24.75,24.81,55608.0
2015-10-16 10:50:00,24.78,24.88,24.78,24.84,55056.0,24.78,24.88,24.78,24.84,55056.0
2015-10-16 11:00:00,24.84,24.86,24.75,24.82,227388.0,24.84,24.86,24.75,24.82,227388.0
2015-10-16 11:10:00,24.82,24.9,24.8,24.9,611088.0,24.82,24.9,24.8,24.9,611088.0
2015-10-16 11:20:00,24.89,24.89,24.83,24.88,265380.0,24.89,24.89,24.83,24.88,265380.0
2015-10-16 11:30:00,24.86,24.97,24.86,24.95,108780.0,24.86,24.97,24.86,24.95,108780.0
2015-10-16 11:40:00,24.96,25.0,24.94,25.0,59658.0,24.96,25.0,24.94,25.0,59658.0
2015-10-16 11:50:00,25.0,25.04,24.99,25.03,122964.0,25.0,25.04,24.99,25.03,122964.0
2015-10-16 12:00:00,25.03,25.05,24.99,25.01,131526.0,25.03,25.05,24.99,25.01,131526.0
2015-10-16 12:10:00,25.01,25.03,24.99,25.02,66006.0,25.01,25.03,24.99,25.02,66006.0
2015-10-16 12:20:00,25.02,25.09,25.02,25.08,140268.0,25.02,25.09,25.02,25.08,140268.0
2015-10-16 12:30:00,25.08,25.1,25.02,25.05,78384.0,25.08,25.1,25.02,25.05,78384.0
2015-10-16 12:40:00,25.04,25.06,24.99,25.06,91776.0,25.04,25.06,24.99,25.06,91776.0
2015-10-16 12:50:00,25.05,25.09,25.02,25.09,79632.0,25.05,25.09,25.02,25.09,79632.0
2015-10-16 13:00:00,25.09,25.12,25.01,25.04,141108.0,25.09,25.12,25.01,25.04,141108.0
2015-10-16 13:10:00,25.04,25.07,24.99,24.99,145524.0,25.04,25.07,24.99,24.99,145524.0
2015-10-16 13:20:00,24.99,25.0,24.94,24.96,181980.0,24.99,25.0,24.94,24.96,181980.0
2015-10-16 13:30:00,24.96,25.05,24.96,25.04,70776.0,24.96,25.05,24.96,25.04,70776.0
2015-10-16 13:40:00,25.04,25.1,25.04,25.06,61980.0,25.04,25.1,25.04,25.06,61980.0
2015-10-16 13:50:00,25.06,25.08,25.04,25.04,102810.0,25.06,25.08,25.04,25.04,102810.0
2015-10-16 14:00:00,25.04,25.06,24.99,25.02,126066.0,25.04,25.06,24.99,25.02,126066.0
2015-10-16 14:10:00,25.02,25.13,25.01,25.12,122394.0,25.02,25.13,25.01,25.12,122394.0
2015-10-16 14:20:00,25.11,25.16,25.08,25.16,98844.0,25.11,25.16,25.08,25.16,98844.0
2015-10-16 14:30:00,25.16,25.19,25.13,25.17,161190.0,25.16,25.19,25.13,25.17,161190.0
2015-10-16 14:40:00,25.17,25.21,25.13,25.13,152340.0,25.17,25.21,25.13,25.13,152340.0
2015-10-16 14:50:00,25.13,25.17,25.11,25.13,174348.0,25.13,25.17,25.11,25.13,174348.0
2015-10-16 15:00:00,25.13,25.14,25.09,25.11,85794.0,25.13,25.14,25.09,25.11,85794.0
2015-10-16 15:10:00,25.11,25.18,25.11,25.17,187590.0,25.11,25.18,25.11,25.17,187590.0
2015-10-16 15:20:00,25.16,25.21,25.13,25.18,208926.0,25.16,25.21,25.13,25.18,208926.0
2015-10-16 15:30:00,25.17,25.24,25.17,25.22,307794.0,25.17,25.24,25.17,25.22,307794.0
2015-10-16 15:40:00,25.22,25.22,25.18,25.19,419130.0,25.22,25.22,25.18,25.19,419130.0
2015-10-16 15:50:00,25.19,25.24,25.16,25.2,987618.0,25.19,25.24,25.16,25.2,987618.0
2015-10-19 09:30:00,25.21,25.22,25.0,25.2,252954.0,25.21,25.22,25.0,25.2,252954.0
2015-10-19 09:40:00,25.21,25.25,25.17,25.19,201858.0,25.21,25.25,25.17,25.19,201858.0
2015-10-19 09:50:00,25.19,25.21,25.18,25.18,105876.0,25.19,25.21,25.18,25.18,105876.0
2015-10-19 10:00:00,25.19,25.22,25.11,25.17,175836.0,25.19,25.22,25.11,25.17,175836.0
2015-10-19 10:10:00,25.14,25.2,25.13,25.19,60060.0,25.14,25.2,25.13,25.19,60060.0
2015-10-19 10:20:00,25.19,25.21,25.11,25.14,79800.0,25.19,25.21,25.11,25.14,79800.0
2015-10-19 10:30:00,25.13,25.14,25.06,25.1,88056.0,25.13,25.14,25.06,25.1,88056.0
2015-10-19 10:40:00,25.11,25.17,25.1,25.13,88248.0,25.11,25.17,25.1,25.13,88248.0
2015-10-19 10:50:00,25.13,25.18,25.12,25.17,53334.0,25.13,25.18,25.12,25.17,53334.0
2015-10-19 11:00:00,25.16,25.21,25.16,25.18,143442.0,25.16,25.21,25.16,25.18,143442.0
2015-10-19 11:10:00,25.2,25.21,25.16,25.19,63630.0,25.2,25.21,25.16,25.19,63630.0
2015-10-19 11:20:00,25.19,25.21,25.18,25.19,87930.0,25.19,25.21,25.18,25.19,87930.0
2015-10-19 11:30:00,25.21,25.23,25.19,25.22,78360.0,25.21,25.23,25.19,25.22,78360.0
2015-10-19 11:40:00,25.22,25.23,25.18,25.23,37236.0,25.22,25.23,25.18,25.23,37236.0
2015-10-19 11:50:00,25.23,25.28,25.21,25.27,137832.0,25.23,25.28,25.21,25.27,137832.0
2015-10-19 12:00:00,25.27,25.32,25.27,25.29,68910.0,25.27,25.32,25.27,25.29,68910.0
2015-10-19 12:10:00,25.31,25.33,25.29,25.3,58170.0,25.31,25.33,25.29,25.3,58170.0
2015-10-19 12:20:00,25.3,25.33,25.26,25.26,64764.0,25.3,25.33,25.26,25.26,64764.0
2015-10-19 12:30:00,25.29,25.3,25.25,25.27,56166.0,25.29,25.3,25.25,25.27,56166.0
2015-10-19 12:40:00,25.26,25.28,25.24,25.25,50454.0,25.26,25.28,25.24,25.25,50454.0
2015-10-19 12:50:00,25.23,25.23,25.18,25.2,26286.0,25.23,25.23,25.18,25.2,26286.0
2015-10-19 13:00:00,25.21,25.23,25.18,25.18,67158.0,25.21,25.23,25.18,25.18,67158.0
2015-10-19 13:10:00,25.18,25.2,25.15,25.15,36474.0,25.18,25.2,25.15,25.15,36474.0
2015-10-19 13:20:00,25.16,25.17,25.12,25.12,75096.0,25.16,25.17,25.12,25.12,75096.0
2015-10-19 13:30:00,25.14,25.16,25.05,25.07,86502.0,25.14,25.16,25.05,25.07,86502.0
2015-10-19 13:40:00,25.06,25.09,25.04,25.06,77688.0,25.06,25.09,25.04,25.06,77688.0
2015-10-19 13:50:00,25.06,25.14,25.06,25.14,75624.0,25.06,25.14,25.06,25.14,75624.0
2015-10-19 14:00:00,25.14,25.16,25.13,25.14,68238.0,25.14,25.16,25.13,25.14,68238.0
2015-10-19 14:10:00,25.15,25.18,25.14,25.16,48864.0,25.15,25.18,25.14,25.16,48864.0
2015-10-19 14:20:00,25.18,25.22,25.15,25.21,126240.0,25.18,25.22,25.15,25.21,126240.0
2015-10-19 14:30:00,25.22,25.25,25.2,25.25,49842.0,25.22,25.25,25.2,25.25,49842.0
2015-10-19 14:40:00,25.24,25.24,25.19,25.2,66624.0,25.24,25.24,25.19,25.2,66624.0
2015-10-19 14:50:00,25.2,25.22,25.18,25.19,60348.0,25.2,25.22,25.18,25.19,60348.0
2015-10-19 15:00:00,25.19,25.24,25.19,25.2,43512.0,25.19,25.24,25.19,25.2,43512.0
2015-10-19 15:10:00,25.2,25.21,25.17,25.18,68802.0,25.2,25.21,25.17,25.18,68802.0
2015-10-19 15:20:00,25.19,25.24,25.18,25.18,91032.0,25.19,25.24,25.18,25.18,91032.0
2015-10-19 15:30:00,25.19,25.21,25.14,25.14,280350.0,25.19,25.21,25.14,25.14,280350.0
2015-10-19 15:40:00,25.14,25.17,25.14,25.17,179742.0,25.14,25.17,25.14,25.17,179742.0
2015-10-19 15:50:00,25.17,25.24,25.17,25.23,389154.0,25.17,25.24,25.17,25.23,389154.0
2015-10-20 09:30:00,25.17,25.22,25.15,25.18,67794.0,25.17,25.22,25.15,25.18,67794.0
2015-10-20 09:40:00,25.18,25.31,25.17,25.31,42408.0,25.18,25.31,25.17,25.31,42408.0
2015-10-20 09:50:00,25.3,25.32,25.24,25.32,171000.0,25.3,25.32,25.24,25.32,171000.0
2015-10-20 10:00:00,25.32,25.32,25.22,25.25,90372.0,25.32,25.32,25.22,25.25,90372.0
2015-10-20 10:10:00,25.25,25.29,25.24,25.28,79830.0,25.25,25.29,25.24,25.28,79830.0
2015-10-20 10:20:00,25.28,25.29,25.23,25.25,22500.0,25.28,25.29,25.23,25.25,22500.0
2015-10-20 10:30:00,25.27,25.29,25.2,25.22,153726.0,25.27,25.29,25.2,25.22,153726.0
2015-10-20 10:40:00,25.22,25.25,25.21,25.24,72660.0,25.22,25.25,25.21,25.24,72660.0
2015-10-20 10:50:00,25.24,25.25,25.17,25.18,53076.0,25.24,25.25,25.17,25.18,53076.0
2015-10-20 11:00:00,25.19,25.2,25.11,25.14,51318.0,25.19,25.2,25.11,25.14,51318.0
2015-10-20 11:10:00,25.14,25.15,25.1,25.14,37644.0,25.14,25.15,25.1,25.14,37644.0
2015-10-20 11:20:00,25.12,25.2,25.1,25.2,129246.0,25.12,25.2,25.1,25.2,129246.0
2015-10-20 11:30:00,25.2,25.22,25.11,25.14,83154.0,25.2,25.22,25.11,25.14,83154.0
2015-10-20 11:40:00,25.13,25.14,25.04,25.04,72498.0,25.13,25.14,25.04,25.04,72498.0
2015-10-20 11:50:00,25.06,25.07,25.01,25.04,131760.0,25.06,25.07,25.01,25.04,131760.0
2015-10-20 12:00:00,25.03,25.04,24.99,25.03,64452.0,25.03,25.04,24.99,25.03,64452.0
2015-10-20 12:10:00,25.03,25.03,24.97,24.97,33024.0,25.03,25.03,24.97,24.97,33024.0
2015-10-20 12:20:00,24.97,25.04,24.97,25.04,52212.0,24.97,25.04,24.97,25.04,52212.0
2015-10-20 12:30:00,25.03,25.06,24.99,24.99,38412.0,25.03,25.06,24.99,24.99,38412.0
2015-10-20 12:40:00,25.0,25.06,24.98,25.04,48420.0,25.0,25.06,24.98,25.04,48420.0
2015-10-20 12:50:00,25.05,25.09,25.03,25.09,44400.0,25.05,25.09,25.03,25.09,44400.0
2015-10-20 13:00:00,25.1,25.11,25.0,25.0,66600.0,25.1,25.11,25.0,25.0,66600.0
2015-10-20 13:10:00,25.0,25.04,24.99,25.0,58476.0,25.0,25.04,24.99,25.0,58476.0
2015-10-20 13:20:00,25.0,25.02,24.97,24.99,27000.0,25.0,25.02,24.97,24.99,27000.0
2015-10-20 13:30:00,25.0,25.02,24.98,25.01,40854.0,25.0,25.02,24.98,25.01,40854.0
2015-10-20 13:40:00,25.01,25.03,24.97,25.02,461844.0,25.01,25.03,24.97,25.02,461844.0
2015-10-20 13:50:00,25.0,25.05,24.99,25.04,55800.0,25.0,25.05,24.99,25.04,55800.0
2015-10-20 14:00:00,25.04,25.08,25.02,25.06,48600.0,25.04,25.08,25.02,25.06,48600.0
2015-10-20 14:10:00,25.07,25.19,25.04,25.18,135060.0,25.07,25.19,25.04,25.18,135060.0
2015-10-20 14:20:00,25.18,25.22,25.17,25.21,56598.0,25.18,25.22,25.17,25.21,56598.0
2015-10-20 14:30:00,25.22,25.26,25.21,25.24,83460.0,25.22,25.26,25.21,25.24,83460.0
2015-10-20 14:40:00,25.26,25.29,25.24,25.25,46908.0,25.26,25.29,25.24,25.25,46908.0
2015-10-20 14:50:00,25.26,25.28,25.23,25.26,53904.0,25.26,25.28,25.23,25.26,53904.0
2015-10-20 15:00:00,25.25,25.29,25.23,25.23,36300.0,25.25,25.29,25.23,25.23,36300.0
2015-10-20 15:10:00,25.24,25.26,25.21,25.23,56592.0,25.24,25.26,25.21,25.23,56592.0
2015-10-20 15:20:00,25.25,25.27,25.24,25.25,105036.0,25.25,25.27,25.24,25.25,105036.0
2015-10-20 15:30:00,25.25,25.26,25.23,25.24,45000.0,25.25,25.26,25.23,25.24,45000.0
2015-10-20 15:40:00,25.24,25.25,25.17,25.18,110328.0,25.24,25.25,25.17,25.18,110328.0
2015-10-20 15:50:00,25.18,25.21,25.16,25.2,375948.0,25.18,25.21,25.16,25.2,375948.0
2015-10-21 09:30:00,25.37,25.38,25.22,25.22,259404.0,25.37,25.38,25.22,25.22,259404.0
2015-10-21 09:40:00,25.19,25.27,25.16,25.18,91596.0,25.19,25.27,25.16,25.18,91596.0
2015-10-21 09:50:00,25.21,25.27,25.17,25.25,66696.0,25.21,25.27,25.17,25.25,66696.0
2015-10-21 10:00:00,25.23,25.25,25.07,25.11,201390.0,25.23,25.25,25.07,25.11,201390.0
2015-10-21 10:10:00,25.11,25.12,25.01,25.01,88800.0,25.11,25.12,25.01,25.01,88800.0
2015-10-21 10:20:00,25.0,25.02,24.92,24.97,150210.0,25.0,25.02,24.92,24.97,150210.0
2015-10-21 10:30:00,24.98,25.0,24.81,24.83,427638.0,24.98,25.0,24.81,24.83,427638.0
2015-10-21 10:40:00,24.84,24.91,24.82,24.82,150546.0,24.84,24.91,24.82,24.82,150546.0
2015-10-21 10:50:00,24.83,24.88,24.81,24.83,95004.0,24.83,24.88,24.81,24.83,95004.0
2015-10-21 11:00:00,24.84,24.84,24.67,24.71,128208.0,24.84,24.84,24.67,24.71,128208.0
2015-10-21 11:10:00,24.71,24.75,24.68,24.73,173616.0,24.71,24.75,24.68,24.73,173616.0
2015-10-21 11:20:00,24.72,24.79,24.7,24.77,35814.0,24.72,24.79,24.7,24.77,35814.0
2015-10-21 11:30:00,24.77,24.94,24.77,24.9,55764.0,24.77,24.94,24.77,24.9,55764.0
2015-10-21 11:40:00,24.88,24.93,24.88,24.9,69384.0,24.88,24.93,24.88,24.9,69384.0
2015-10-21 11:50:00,24.9,24.9,24.82,24.86,48600.0,24.9,24.9,24.82,24.86,48600.0
2015-10-21 12:00:00,24.87,24.87,24.79,24.83,106032.0,24.87,24.87,24.79,24.83,106032.0
2015-10-21 12:10:00,24.8,24.83,24.73,24.74,83322.0,24.8,24.83,24.73,24.74,83322.0
2015-10-21 12:20:00,24.73,24.83,24.72,24.72,122832.0,24.73,24.83,24.72,24.72,122832.0
2015-10-21 12:30:00,24.74,24.75,24.66,24.67,153786.0,24.74,24.75,24.66,24.67,153786.0
2015-10-21 12:40:00,24.66,24.66,24.61,24.61,124362.0,24.66,24.66,24.61,24.61,124362.0
2015-10-21 12:50:00,24.63,24.63,24.54,24.55,156840.0,24.63,24.63,24.54,24.55,156840.0
2015-10-21 13:00:00,24.55,24.55,24.45,24.48,97230.0,24.55,24.55,24.45,24.48,97230.0
2015-10-21 13:10:00,24.46,24.48,24.43,24.45,115230.0,24.46,24.48,24.43,24.45,115230.0
2015-10-21 13:20:00,24.43,24.44,24.33,24.39,472464.0,24.43,24.44,24.33,24.39,472464.0
2015-10-21 13:30:00,24.38,24.38,24.31,24.33,220644.0,24.38,24.38,24.31,24.33,220644.0
2015-10-21 13:40:00,24.32,24.46,24.32,24.42,107364.0,24.32,24.46,24.32,24.42,107364.0
2015-10-21 13:50:00,24.4,24.61,24.39,24.61,195822.0,24.4,24.61,24.39,24.61,195822.0
2015-10-21 14:00:00,24.61,24.67,24.58,24.66,131454.0,24.61,24.67,24.58,24.66,131454.0
2015-10-21 14:10:00,24.66,24.8,24.66,24.8,110070.0,24.66,24.8,24.66,24.8,110070.0
2015-10-21 14:20:00,24.82,24.88,24.8,24.85,108852.0,24.82,24.88,24.8,24.85,108852.0
2015-10-21 14:30:00,24.87,24.98,24.87,24.97,162000.0,24.87,24.98,24.87,24.97,162000.0
2015-10-21 14:40:00,24.95,24.96,24.87,24.88,95760.0,24.95,24.96,24.87,24.88,95760.0
2015-10-21 14:50:00,24.87,24.88,24.77,24.83,146478.0,24.87,24.88,24.77,24.83,146478.0
2015-10-21 15:00:00,24.84,24.95,24.83,24.95,137388.0,24.84,24.95,24.83,24.95,137388.0
2015-10-21 15:10:00,24.95,24.96,24.81,24.83,96492.0,24.95,24.96,24.81,24.83,96492.0
2015-10-21 15:20:00,24.82,24.87,24.8,24.86,156378.0,24.82,24.87,24.8,24.86,156378.0
2015-10-21 15:30:00,24.84,24.94,24.82,24.91,97818.0,24.84,24.94,24.82,24.91,97818.0
2015-10-21 15:40:00,24.91,24.91,24.83,24.89,281196.0,24.91,24.91,24.83,24.89,281196.0
2015-10-21 15:50:00,24.88,24.88,24.79,24.83,463038.0,24.88,24.88,24.79,24.83,463038.0
2015-10-22 09:30:00,24.99,25.0,24.74,24.95,241650.0,24.99,25.0,24.74,24.95,241650.0
2015-10-22 09:40:00,24.95,25.03,24.88,24.99,91074.0,24.95,25.03,24.88,24.99,91074.0
2015-10-22 09:50:00,25.03,25.19,24.98,25.08,71478.0,25.03,25.19,24.98,25.08,71478.0
2015-10-22 10:00:00,25.02,25.17,25.02,25.03,56220.0,25.02,25.17,25.02,25.03,56220.0
2015-10-22 10:10:00,25.04,25.21,24.99,25.03,333510.0,25.04,25.21,24.99,25.03,333510.0
2015-10-22 10:20:00,25.03,25.1,25.01,25.05,207942.0,25.03,25.1,25.01,25.05,207942.0
2015-10-22 10:30:00,25.04,25.17,25.02,25.13,243438.0,25.04,25.17,25.02,25.13,243438.0
2015-10-22 10:40:00,25.13,25.23,25.07,25.23,71634.0,25.13,25.23,25.07,25.23,71634.0
2015-10-22 10:50:00,25.24,25.24,25.1,25.1,89160.0,25.24,25.24,25.1,25.1,89160.0
2015-10-22 11:00:00,25.1,25.18,25.1,25.11,44766.0,25.1,25.18,25.1,25.11,44766.0
2015-10-22 11:10:00,25.08,25.14,25.02,25.02,132942.0,25.08,25.14,25.02,25.02,132942.0
2015-10-22 11:20:00,25.02,25.04,24.84,24.85,199926.0,25.02,25.04,24.84,24.85,199926.0
2015-10-22 11:30:00,24.85,24.86,24.75,24.83,226104.0,24.85,24.86,24.75,24.83,226104.0
2015-10-22 11:40:00,24.83,24.85,24.77,24.78,103650.0,24.83,24.85,24.77,24.78,103650.0
2015-10-22 11:50:00,24.77,24.79,24.65,24.66,154758.0,24.77,24.79,24.65,24.66,154758.0
2015-10-22 12:00:00,24.67,24.69,24.57,24.6,204510.0,24.67,24.69,24.57,24.6,204510.0
2015-10-22 12:10:00,24.6,24.72,24.55,24.69,196662.0,24.6,24.72,24.55,24.69,196662.0
2015-10-22 12:20:00,24.7,24.73,24.6,24.64,223362.0,24.7,24.73,24.6,24.64,223362.0
2015-10-22 12:30:00,24.65,24.72,24.65,24.69,146250.0,24.65,24.72,24.65,24.69,146250.0
2015-10-22 12:40:00,24.69,24.7,24.64,24.66,126768.0,24.69,24.7,24.64,24.66,126768.0
2015-10-22 12:50:00,24.65,24.65,24.52,24.62,190044.0,24.65,24.65,24.52,24.62,190044.0
2015-10-22 13:00:00,24.63,24.63,24.51,24.54,81306.0,24.63,24.63,24.51,24.54,81306.0
2015-10-22 13:10:00,24.55,24.61,24.54,24.57,45384.0,24.55,24.61,24.54,24.57,45384.0
2015-10-22 13:20:00,24.57,24.6,24.55,24.55,119820.0,24.57,24.6,24.55,24.55,119820.0
2015-10-22 13:30:00,24.56,24.62,24.56,24.6,116952.0,24.56,24.62,24.56,24.6,116952.0
2015-10-22 13:40:00,24.58,24.63,24.49,24.49,139320.0,24.58,24.63,24.49,24.49,139320.0
2015-10-22 13:50:00,24.49,24.52,24.37,24.37,191916.0,24.49,24.52,24.37,24.37,191916.0
2015-10-22 14:00:00,24.4,24.43,24.29,24.39,179196.0,24.4,24.43,24.29,24.39,179196.0
2015-10-22 14:10:00,24.39,24.48,24.39,24.42,80136.0,24.39,24.48,24.39,24.42,80136.0
2015-10-22 14:20:00,24.43,24.53,24.4,24.52,172734.0,24.43,24.53,24.4,24.52,172734.0
2015-10-22 14:30:00,24.51,24.59,24.47,24.59,136938.0,24.51,24.59,24.47,24.59,136938.0
2015-10-22 14:40:00,24.59,24.62,24.54,24.6,116016.0,24.59,24.62,24.54,24.6,116016.0
2015-10-22 14:50:00,24.61,24.66,24.58,24.63,82098.0,24.61,24.66,24.58,24.63,82098.0
2015-10-22 15:00:00,24.64,24.68,24.58,24.6,88164.0,24.64,24.68,24.58,24.6,88164.0
2015-10-22 15:10:00,24.61,24.68,24.6,24.63,100326.0,24.61,24.68,24.6,24.63,100326.0
2015-10-22 15:20:00,24.64,24.77,24.63,24.76,240480.0,24.64,24.77,24.63,24.76,240480.0
2015-10-22 15:30:00,24.77,24.79,24.68,24.68,335388.0,24.77,24.79,24.68,24.68,335388.0
2015-10-22 15:40:00,24.68,24.81,24.67,24.71,191520.0,24.68,24.81,24.67,24.71,191520.0
2015-10-22 15:50:00,24.71,24.77,24.69,24.76,483210.0,24.71,24.77,24.69,24.76,483210.0
2015-10-23 09:30:00,24.93,24.95,24.73,24.91,342402.0,24.93,24.95,24.73,24.91,342402.0
2015-10-23 09:40:00,24.91,25.07,24.87,24.87,425190.0,24.91,25.07,24.87,24.87,425190.0
2015-10-23 09:50:00,24.88,24.92,24.78,24.85,333360.0,24.88,24.92,24.78,24.85,333360.0
2015-10-23 10:00:00,24.83,24.86,24.78,24.82,310908.0,24.83,24.86,24.78,24.82,310908.0
2015-10-23 10:10:00,24.82,24.83,24.63,24.7,402096.0,24.82,24.83,24.63,24.7,402096.0
2015-10-23 10:20:00,24.68,24.72,24.58,24.58,241008.0,24.68,24.72,24.58,24.58,241008.0
2015-10-23 10:30:00,24.59,24.63,24.55,24.57,231798.0,24.59,24.63,24.55,24.57,231798.0
2015-10-23 10:40:00,24.57,24.59,24.44,24.44,262338.0,24.57,24.59,24.44,24.44,262338.0
2015-10-23 10:50:00,24.45,24.46,24.3,24.41,181386.0,24.45,24.46,24.3,24.41,181386.0
2015-10-23 11:00:00,24.42,24.58,24.4,24.53,97752.0,24.42,24.58,24.4,24.53,97752.0
2015-10-23 11:10:00,24.51,24.59,24.49,24.55,157914.0,24.51,24.59,24.49,24.55,157914.0
2015-10-23 11:20:00,24.55,24.68,24.48,24.5,209310.0,24.55,24.68,24.48,24.5,209310.0
2015-10-23 11:30:00,24.49,24.59,24.49,24.59,792594.0,24.49,24.59,24.49,24.59,792594.0
2015-10-23 11:40:00,24.59,24.77,24.58,24.71,150192.0,24.59,24.77,24.58,24.71,150192.0
2015-10-23 11:50:00,24.71,24.72,24.65,24.68,113604.0,24.71,24.72,24.65,24.68,113604.0
2015-10-23 12:00:00,24.69,24.75,24.66,24.74,208056.0,24.69,24.75,24.66,24.74,208056.0
2015-10-23 12:10:00,24.74,24.79,24.68,24.76,395628.0,24.74,24.79,24.68,24.76,395628.0
2015-10-23 12:20:00,24.75,24.79,24.74,24.79,59046.0,24.75,24.79,24.74,24.79,59046.0
2015-10-23 12:30:00,24.8,24.88,24.79,24.86,43800.0,24.8,24.88,24.79,24.86,43800.0
2015-10-23 12:40:00,24.87,24.97,24.85,24.95,394938.0,24.87,24.97,24.85,24.95,394938.0
2015-10-23 12:50:00,24.95,25.0,24.94,24.98,96426.0,24.95,25.0,24.94,24.98,96426.0
2015-10-23 13:00:00,24.95,24.96,24.91,24.94,45192.0,24.95,24.96,24.91,24.94,45192.0
2015-10-23 13:10:00,24.93,24.97,24.91,24.97,49764.0,24.93,24.97,24.91,24.97,49764.0
2015-10-23 13:20:00,24.99,25.0,24.92,24.97,106962.0,24.99,25.0,24.92,24.97,106962.0
2015-10-23 13:30:00,24.97,25.03,24.95,25.0,119808.0,24.97,25.03,24.95,25.0,119808.0
2015-10-23 13:40:00,25.01,25.12,25.0,25.12,93276.0,25.01,25.12,25.0,25.12,93276.0
2015-10-23 13:50:00,25.14,25.18,25.11,25.12,93756.0,25.14,25.18,25.11,25.12,93756.0
2015-10-23 14:00:00,25.12,25.12,25.04,25.06,47220.0,25.12,25.12,25.04,25.06,47220.0
2015-10-23 14:10:00,25.06,25.07,25.0,25.04,104400.0,25.06,25.07,25.0,25.04,104400.0
2015-10-23 14:20:00,25.05,25.09,25.0,25.0,214164.0,25.05,25.09,25.0,25.0,214164.0
2015-10-23 14:30:00,25.0,25.04,24.99,25.02,141060.0,25.0,25.04,24.99,25.02,141060.0
2015-10-23 14:40:00,25.02,25.06,25.0,25.05,86904.0,25.02,25.06,25.0,25.05,86904.0
2015-10-23 14:50:00,25.05,25.05,25.0,25.01,124944.0,25.05,25.05,25.0,25.01,124944.0
2015-10-23 15:00:00,25.0,25.07,25.0,25.03,137460.0,25.0,25.07,25.0,25.03,137460.0
2015-10-23 15:10:00,25.03,25.05,24.98,24.98,140292.0,25.03,25.05,24.98,24.98,140292.0
2015-10-23 15:20:00,24.97,24.99,24.92,24.93,159354.0,24.97,24.99,24.92,24.93,159354.0
2015-10-23 15:30:00,24.93,25.04,24.92,25.0,184104.0,24.93,25.04,24.92,25.0,184104.0
2015-10-23 15:40:00,25.0,25.04,25.0,25.04,266430.0,25.0,25.04,25.0,25.04,266430.0
2015-10-23 15:50:00,25.04,25.04,24.97,24.98,817500.0,25.04,25.04,24.97,24.98,817500.0
2015-10-26 09:30:00,25.07,25.15,24.98,25.11,204426.0,25.07,25.15,24.98,25.11,204426.0
2015-10-26 09:40:00,25.15,25.23,25.08,25.08,156120.0,25.15,25.23,25.08,25.08,156120.0
2015-10-26 09:50:00,25.07,25.15,25.03,25.05,352782.0,25.07,25.15,25.03,25.05,352782.0
2015-10-26 10:00:00,25.03,25.12,25.03,25.06,190230.0,25.03,25.12,25.03,25.06,190230.0
2015-10-26 10:10:00,25.05,25.11,24.76,24.84,702594.0,25.05,25.11,24.76,24.84,702594.0
2015-10-26 10:20:00,24.82,24.89,24.79,24.81,179556.0,24.82,24.89,24.79,24.81,179556.0
2015-10-26 10:30:00,24.81,24.85,24.68,24.85,340566.0,24.81,24.85,24.68,24.85,340566.0
2015-10-26 10:40:00,24.85,25.09,24.85,25.03,197622.0,24.85,25.09,24.85,25.03,197622.0
2015-10-26 10:50:00,25.03,25.05,24.96,25.0,282966.0,25.03,25.05,24.96,25.0,282966.0
2015-10-26 11:00:00,25.0,25.08,24.91,25.0,315684.0,25.0,25.08,24.91,25.0,315684.0
2015-10-26 11:10:00,25.02,25.03,24.76,24.77,670278.0,25.02,25.03,24.76,24.77,670278.0
2015-10-26 11:20:00,24.77,24.82,24.64,24.66,461934.0,24.77,24.82,24.64,24.66,461934.0
2015-10-26 11:30:00,24.67,24.76,24.65,24.69,127104.0,24.67,24.76,24.65,24.69,127104.0
2015-10-26 11:40:00,24.71,24.71,24.47,24.48,198606.0,24.71,24.71,24.47,24.48,198606.0
2015-10-26 11:50:00,24.48,24.54,24.42,24.53,328992.0,24.48,24.54,24.42,24.53,328992.0
2015-10-26 12:00:00,24.54,24.58,24.49,24.55,220014.0,24.54,24.58,24.49,24.55,220014.0
2015-10-26 12:10:00,24.57,24.57,24.5,24.53,325008.0,24.57,24.57,24.5,24.53,325008.0
2015-10-26 12:20:00,24.54,24.58,24.5,24.55,201768.0,24.54,24.58,24.5,24.55,201768.0
2015-10-26 12:30:00,24.56,24.58,24.53,24.55,162828.0,24.56,24.58,24.53,24.55,162828.0
2015-10-26 12:40:00,24.55,24.58,24.52,24.55,196890.0,24.55,24.58,24.52,24.55,196890.0
2015-10-26 12:50:00,24.55,24.56,24.51,24.55,141222.0,24.55,24.56,24.51,24.55,141222.0
2015-10-26 13:00:00,24.56,24.59,24.52,24.55,206010.0,24.56,24.59,24.52,24.55,206010.0
2015-10-26 13:10:00,24.55,24.61,24.48,24.56,225684.0,24.55,24.61,24.48,24.56,225684.0
2015-10-26 13:20:00,24.56,24.66,24.51,24.53,255120.0,24.56,24.66,24.51,24.53,255120.0
2015-10-26 13:30:00,24.53,24.55,24.43,24.48,273678.0,24.53,24.55,24.43,24.48,273678.0
2015-10-26 13:40:00,24.48,24.5,24.38,24.41,175830.0,24.48,24.5,24.38,24.41,175830.0
2015-10-26 13:50:00,24.42,24.42,24.28,24.34,295236.0,24.42,24.42,24.28,24.34,295236.0
2015-10-26 14:00:00,24.34,24.53,24.34,24.51,170004.0,24.34,24.53,24.34,24.51,170004.0
2015-10-26 14:10:00,24.51,24.55,24.49,24.53,195762.0,24.51,24.55,24.49,24.53,195762.0
2015-10-26 14:20:00,24.53,24.53,24.39,24.44,230790.0,24.53,24.53,24.39,24.44,230790.0
2015-10-26 14:30:00,24.44,24.53,24.44,24.5,196404.0,24.44,24.53,24.44,24.5,196404.0
2015-10-26 14:40:00,24.5,24.59,24.49,24.54,112170.0,24.5,24.59,24.49,24.54,112170.0
2015-10-26 14:50:00,24.52,24.61,24.48,24.6,269574.0,24.52,24.61,24.48,24.6,269574.0
2015-10-26 15:00:00,24.6,24.6,24.51,24.55,235596.0,24.6,24.6,24.51,24.55,235596.0
2015-10-26 15:10:00,24.55,24.55,24.43,24.52,332472.0,24.55,24.55,24.43,24.52,332472.0
2015-10-26 15:20:00,24.5,24.54,24.47,24.52,200694.0,24.5,24.54,24.47,24.52,200694.0
2015-10-26 15:30:00,24.51,24.53,24.42,24.44,196152.0,24.51,24.53,24.42,24.44,196152.0
2015-10-26 15:40:00,24.45,24.5,24.39,24.46,338676.0,24.45,24.5,24.39,24.46,338676.0
2015-10-26 15:50:00,24.46,24.5,24.44,24.48,619188.0,24.46,24.5,24.44,24.48,619188.0
2015-10-27 09:30:00,25.92,26.14,25.4,25.68,1300278.0,25.92,26.14,25.4,25.68,1300278.0
2015-10-27 09:40:00,25.67,26.0,25.56,25.88,956016.0,25.67,26.0,25.56,25.88,956016.0
2015-10-27 09:50:00,25.83,25.97,25.52,25.79,842058.0,25.83,25.97,25.52,25.79,842058.0
2015-10-27 10:00:00,25.81,25.87,25.6,25.76,755316.0,25.81,25.87,25.6,25.76,755316.0
2015-10-27 10:10:00,25.78,25.92,25.76,25.79,803784.0,25.78,25.92,25.76,25.79,803784.0
2015-10-27 10:20:00,25.76,25.8,25.55,25.62,672150.0,25.76,25.8,25.55,25.62,672150.0
2015-10-27 10:30:00,25.61,25.67,25.46,25.46,246930.0,25.61,25.67,25.46,25.46,246930.0
2015-10-27 10:40:00,25.5,25.89,25.33,25.88,441852.0,25.5,25.89,25.33,25.88,441852.0
2015-10-27 10:50:00,25.88,25.98,25.63,25.65,252444.0,25.88,25.98,25.63,25.65,252444.0
2015-10-27 11:00:00,25.68,25.73,25.55,25.61,139134.0,25.68,25.73,25.55,25.61,139134.0
2015-10-27 11:10:00,25.64,25.64,25.57,25.59,172158.0,25.64,25.64,25.57,25.59,172158.0
2015-10-27 11:20:00,25.61,25.63,25.51,25.6,182400.0,25.61,25.63,25.51,25.6,182400.0
2015-10-27 11:30:00,25.63,25.64,25.56,25.58,197616.0,25.63,25.64,25.56,25.58,197616.0
2015-10-27 11:40:00,25.6,25.64,25.59,25.63,33000.0,25.6,25.64,25.59,25.63,33000.0
2015-10-27 11:50:00,25.62,25.62,25.44,25.44,248568.0,25.62,25.62,25.44,25.44,248568.0
2015-10-27 12:00:00,25.47,25.52,25.29,25.44,153282.0,25.47,25.52,25.29,25.44,153282.0
2015-10-27 12:10:00,25.45,25.45,25.22,25.29,119988.0,25.45,25.45,25.22,25.29,119988.0
2015-10-27 12:20:00,25.3,25.3,25.14,25.14,153150.0,25.3,25.3,25.14,25.14,153150.0
2015-10-27 12:30:00,25.14,25.19,25.07,25.15,147816.0,25.14,25.19,25.07,25.15,147816.0
2015-10-27 12:40:00,25.15,25.16,25.02,25.06,235416.0,25.15,25.16,25.02,25.06,235416.0
2015-10-27 12:50:00,25.06,25.23,25.06,25.23,69534.0,25.06,25.23,25.06,25.23,69534.0
2015-10-27 13:00:00,25.22,25.25,25.03,25.03,169932.0,25.22,25.25,25.03,25.03,169932.0
2015-10-27 13:10:00,25.03,25.1,24.88,25.09,302910.0,25.03,25.1,24.88,25.09,302910.0
2015-10-27 13:20:00,25.1,25.11,24.92,24.94,141552.0,25.1,25.11,24.92,24.94,141552.0
2015-10-27 13:30:00,24.94,25.03,24.9,25.02,365106.0,24.94,25.03,24.9,25.02,365106.0
2015-10-27 13:40:00,25.0,25.04,24.99,25.01,179172.0,25.0,25.04,24.99,25.01,179172.0
2015-10-27 13:50:00,25.01,25.14,25.0,25.11,127530.0,25.01,25.14,25.0,25.11,127530.0
2015-10-27 14:00:00,25.11,25.14,25.06,25.06,180306.0,25.11,25.14,25.06,25.06,180306.0
2015-10-27 14:10:00,25.06,25.08,25.01,25.03,173586.0,25.06,25.08,25.01,25.03,173586.0
2015-10-27 14:20:00,25.03,25.06,24.97,24.98,124140.0,25.03,25.06,24.97,24.98,124140.0
2015-10-27 14:30:00,24.98,25.06,24.93,25.06,337470.0,24.98,25.06,24.93,25.06,337470.0
2015-10-27 14:40:00,25.05,25.07,24.98,25.06,105618.0,25.05,25.07,24.98,25.06,105618.0
2015-10-27 14:50:00,25.07,25.25,25.07,25.22,289818.0,25.07,25.25,25.07,25.22,289818.0
2015-10-27 15:00:00,25.22,25.29,25.06,25.06,171030.0,25.22,25.29,25.06,25.06,171030.0
2015-10-27 15:10:00,25.06,25.11,25.01,25.01,232290.0,25.06,25.11,25.01,25.01,232290.0
2015-10-27 15:20:00,25.0,25.1,24.97,25.1,227982.0,25.0,25.1,24.97,25.1,227982.0
2015-10-27 15:30:00,25.12,25.19,25.11,25.18,489816.0,25.12,25.19,25.11,25.18,489816.0
2015-10-27 15:40:00,25.17,25.19,25.16,25.18,444090.0,25.17,25.19,25.16,25.18,444090.0
2015-10-27 15:50:00,25.17,25.18,25.12,25.16,781992.0,25.17,25.18,25.12,25.16,781992.0
2015-10-28 09:30:00,25.15,25.17,24.96,25.02,212820.0,25.15,25.17,24.96,25.02,212820.0
2015-10-28 09:40:00,25.0,25.2,24.96,25.18,182874.0,25.0,25.2,24.96,25.18,182874.0
2015-10-28 09:50:00,25.19,25.24,25.16,25.18,112776.0,25.19,25.24,25.16,25.18,112776.0
2015-10-28 10:00:00,25.18,25.24,25.05,25.06,141744.0,25.18,25.24,25.05,25.06,141744.0
2015-10-28 10:10:00,25.05,25.07,25.0,25.0,120108.0,25.05,25.07,25.0,25.0,120108.0
2015-10-28 10:20:00,25.0,25.05,24.99,25.02,87000.0,25.0,25.05,24.99,25.02,87000.0
2015-10-28 10:30:00,25.02,25.05,25.0,25.02,71604.0,25.02,25.05,25.0,25.02,71604.0
2015-10-28 10:40:00,25.02,25.13,25.02,25.11,86040.0,25.02,25.13,25.02,25.11,86040.0
2015-10-28 10:50:00,25.12,25.21,25.12,25.21,105462.0,25.12,25.21,25.12,25.21,105462.0
2015-10-28 11:00:00,25.22,25.22,25.15,25.17,95436.0,25.22,25.22,25.15,25.17,95436.0
2015-10-28 11:10:00,25.18,25.24,25.18,25.18,265206.0,25.18,25.24,25.18,25.18,265206.0
2015-10-28 11:20:00,25.17,25.21,25.16,25.19,90804.0,25.17,25.21,25.16,25.19,90804.0
2015-10-28 11:30:00,25.19,25.21,25.17,25.21,75036.0,25.19,25.21,25.17,25.21,75036.0
2015-10-28 11:40:00,25.21,25.31,25.2,25.31,139128.0,25.21,25.31,25.2,25.31,139128.0
2015-10-28 11:50:00,25.3,25.38,25.29,25.35,81768.0,25.3,25.38,25.29,25.35,81768.0
2015-10-28 12:00:00,25.34,25.4,25.34,25.36,87606.0,25.34,25.4,25.34,25.36,87606.0
2015-10-28 12:10:00,25.35,25.41,25.31,25.33,116352.0,25.35,25.41,25.31,25.33,116352.0
2015-10-28 12:20:00,25.33,25.35,25.26,25.29,76554.0,25.33,25.35,25.26,25.29,76554.0
2015-10-28 12:30:00,25.28,25.31,25.23,25.23,46530.0,25.28,25.31,25.23,25.23,46530.0
2015-10-28 12:40:00,25.23,25.28,25.21,25.25,115590.0,25.23,25.28,25.21,25.25,115590.0
2015-10-28 12:50:00,25.26,25.31,25.26,25.3,16032.0,25.26,25.31,25.26,25.3,16032.0
2015-10-28 13:00:00,25.32,25.34,25.3,25.33,34200.0,25.32,25.34,25.3,25.33,34200.0
2015-10-28 13:10:00,25.34,25.41,25.34,25.41,53064.0,25.34,25.41,25.34,25.41,53064.0
2015-10-28 13:20:00,25.42,25.5,25.42,25.47,62808.0,25.42,25.5,25.42,25.47,62808.0
2015-10-28 13:30:00,25.48,25.5,25.44,25.47,71538.0,25.48,25.5,25.44,25.47,71538.0
2015-10-28 13:40:00,25.47,25.51,25.44,25.5,85548.0,25.47,25.51,25.44,25.5,85548.0
2015-10-28 13:50:00,25.5,25.61,25.48,25.48,119622.0,25.5,25.61,25.48,25.48,119622.0
2015-10-28 14:00:00,25.42,25.48,25.28,25.33,100860.0,25.42,25.48,25.28,25.33,100860.0
2015-10-28 14:10:00,25.32,25.33,25.14,25.16,146370.0,25.32,25.33,25.14,25.16,146370.0
2015-10-28 14:20:00,25.14,25.37,25.12,25.32,158166.0,25.14,25.37,25.12,25.32,158166.0
2015-10-28 14:30:00,25.33,25.4,25.27,25.4,108198.0,25.33,25.4,25.27,25.4,108198.0
2015-10-28 14:40:00,25.38,25.45,25.32,25.45,106686.0,25.38,25.45,25.32,25.45,106686.0
2015-10-28 14:50:00,25.46,25.47,25.39,25.44,118596.0,25.46,25.47,25.39,25.44,118596.0
2015-10-28 15:00:00,25.43,25.5,25.38,25.47,79470.0,25.43,25.5,25.38,25.47,79470.0
2015-10-28 15:10:00,25.47,25.59,25.44,25.49,182388.0,25.47,25.59,25.44,25.49,182388.0
2015-10-28 15:20:00,25.46,25.62,25.41,25.53,255804.0,25.46,25.62,25.41,25.53,255804.0
2015-10-28 15:30:00,25.55,25.66,25.55,25.65,232002.0,25.55,25.66,25.55,25.65,232002.0
2015-10-28 15:40:00,25.65,25.72,25.64,25.66,344562.0,25.65,25.72,25.64,25.66,344562.0
2015-10-28 15:50:00,25.66,25.68,25.63,25.67,532440.0,25.66,25.68,25.63,25.67,532440.0
2015-10-29 09:30:00,25.59,25.76,25.45,25.76,171030.0,25.59,25.76,25.45,25.76,171030.0
2015-10-29 09:40:00,25.73,25.79,25.53,25.57,149742.0,25.73,25.79,25.53,25.57,149742.0
2015-10-29 09:50:00,25.58,25.67,25.55,25.66,109950.0,25.58,25.67,25.55,25.66,109950.0
2015-10-29 10:00:00,25.66,25.68,25.58,25.67,168858.0,25.66,25.68,25.58,25.67,168858.0
2015-10-29 10:10:00,25.69,25.76,25.59,25.68,100218.0,25.69,25.76,25.59,25.68,100218.0
2015-10-29 10:20:00,25.65,25.67,25.54,25.6,119232.0,25.65,25.67,25.54,25.6,119232.0
2015-10-29 10:30:00,25.61,25.74,25.61,25.67,100878.0,25.61,25.74,25.61,25.67,100878.0
2015-10-29 10:40:00,25.67,25.75,25.67,25.74,73428.0,25.67,25.75,25.67,25.74,73428.0
2015-10-29 10:50:00,25.74,25.83,25.74,25.83,184686.0,25.74,25.83,25.74,25.83,184686.0
2015-10-29 11:00:00,25.82,25.95,25.81,25.93,222114.0,25.82,25.95,25.81,25.93,222114.0
2015-10-29 11:10:00,25.95,26.0,25.93,26.0,115182.0,25.95,26.0,25.93,26.0,115182.0
2015-10-29 11:20:00,25.97,25.99,25.89,25.89,82824.0,25.97,25.99,25.89,25.89,82824.0
2015-10-29 11:30:00,25.89,25.9,25.81,25.85,65388.0,25.89,25.9,25.81,25.85,65388.0
2015-10-29 11:40:00,25.85,25.88,25.81,25.85,82278.0,25.85,25.88,25.81,25.85,82278.0
2015-10-29 11:50:00,25.86,25.88,25.79,25.85,58308.0,25.86,25.88,25.79,25.85,58308.0
2015-10-29 12:00:00,25.83,25.88,25.79,25.81,122046.0,25.83,25.88,25.79,25.81,122046.0
2015-10-29 12:10:00,25.82,25.84,25.77,25.83,67686.0,25.82,25.84,25.77,25.83,67686.0
2015-10-29 12:20:00,25.83,25.87,25.82,25.84,61620.0,25.83,25.87,25.82,25.84,61620.0
2015-10-29 12:30:00,25.83,25.85,25.76,25.77,134646.0,25.83,25.85,25.76,25.77,134646.0
2015-10-29 12:40:00,25.78,25.81,25.75,25.76,87792.0,25.78,25.81,25.75,25.76,87792.0
2015-10-29 12:50:00,25.75,25.78,25.74,25.77,65526.0,25.75,25.78,25.74,25.77,65526.0
2015-10-29 13:00:00,25.77,25.81,25.75,25.81,57996.0,25.77,25.81,25.75,25.81,57996.0
2015-10-29 13:10:00,25.81,25.81,25.73,25.75,60858.0,25.81,25.81,25.73,25.75,60858.0
2015-10-29 13:20:00,25.73,25.78,25.73,25.78,39720.0,25.73,25.78,25.73,25.78,39720.0
2015-10-29 13:30:00,25.77,25.79,25.72,25.73,71814.0,25.77,25.79,25.72,25.73,71814.0
2015-10-29 13:40:00,25.73,25.78,25.72,25.75,62508.0,25.73,25.78,25.72,25.75,62508.0
2015-10-29 13:50:00,25.78,25.79,25.75,25.77,98952.0,25.78,25.79,25.75,25.77,98952.0
2015-10-29 14:00:00,25.74,25.77,25.72,25.72,74124.0,25.74,25.77,25.72,25.72,74124.0
2015-10-29 14:10:00,25.73,25.75,25.7,25.75,52464.0,25.73,25.75,25.7,25.75,52464.0
2015-10-29 14:20:00,25.76,25.8,25.75,25.8,73986.0,25.76,25.8,25.75,25.8,73986.0
2015-10-29 14:30:00,25.79,25.8,25.74,25.75,68892.0,25.79,25.8,25.74,25.75,68892.0
2015-10-29 14:40:00,25.75,25.79,25.74,25.78,84990.0,25.75,25.79,25.74,25.78,84990.0
2015-10-29 14:50:00,25.77,25.81,25.77,25.78,95520.0,25.77,25.81,25.77,25.78,95520.0
2015-10-29 15:00:00,25.78,25.8,25.74,25.77,118416.0,25.78,25.8,25.74,25.77,118416.0
2015-10-29 15:10:00,25.77,25.86,25.77,25.83,275754.0,25.77,25.86,25.77,25.83,275754.0
2015-10-29 15:20:00,25.83,25.85,25.8,25.82,218376.0,25.83,25.85,25.8,25.82,218376.0
2015-10-29 15:30:00,25.82,25.86,25.81,25.82,248436.0,25.82,25.86,25.81,25.82,248436.0
2015-10-29 15:40:00,25.82,25.85,25.8,25.81,258750.0,25.82,25.85,25.8,25.81,258750.0
2015-10-29 15:50:00,25.81,25.83,25.76,25.83,514866.0,25.81,25.83,25.76,25.83,514866.0
2015-10-30 09:30:00,25.85,26.07,25.78,26.07,119382.0,25.85,26.07,25.78,26.07,119382.0
2015-10-30 09:40:00,26.07,26.07,25.94,25.98,92142.0,26.07,26.07,25.94,25.98,92142.0
2015-10-30 09:50:00,25.96,26.0,25.84,25.93,209580.0,25.96,26.0,25.84,25.93,209580.0
2015-10-30 10:00:00,25.93,25.95,25.86,25.86,161988.0,25.93,25.95,25.86,25.86,161988.0
2015-10-30 10:10:00,25.89,25.89,25.79,25.8,62322.0,25.89,25.89,25.79,25.8,62322.0
2015-10-30 10:20:00,25.82,25.87,25.74,25.74,264798.0,25.82,25.87,25.74,25.74,264798.0
2015-10-30 10:30:00,25.75,25.85,25.75,25.84,45402.0,25.75,25.85,25.75,25.84,45402.0
2015-10-30 10:40:00,25.84,25.85,25.79,25.84,110646.0,25.84,25.85,25.79,25.84,110646.0
2015-10-30 10:50:00,25.85,25.93,25.85,25.91,60216.0,25.85,25.93,25.85,25.91,60216.0
2015-10-30 11:00:00,25.92,25.93,25.76,25.79,102306.0,25.92,25.93,25.76,25.79,102306.0
2015-10-30 11:10:00,25.78,25.8,25.73,25.74,163062.0,25.78,25.8,25.73,25.74,163062.0
2015-10-30 11:20:00,25.72,25.82,25.7,25.82,89832.0,25.72,25.82,25.7,25.82,89832.0
2015-10-30 11:30:00,25.79,25.86,25.77,25.86,65154.0,25.79,25.86,25.77,25.86,65154.0
2015-10-30 11:40:00,25.85,25.91,25.85,25.89,60006.0,25.85,25.91,25.85,25.89,60006.0
2015-10-30 11:50:00,25.9,25.93,25.88,25.9,75582.0,25.9,25.93,25.88,25.9,75582.0
2015-10-30 12:00:00,25.91,25.97,25.9,25.9,98880.0,25.91,25.97,25.9,25.9,98880.0
2015-10-30 12:10:00,25.91,25.92,25.89,25.92,54378.0,25.91,25.92,25.89,25.92,54378.0
2015-10-30 12:20:00,25.9,25.92,25.87,25.87,72600.0,25.9,25.92,25.87,25.87,72600.0
2015-10-30 12:30:00,25.86,25.88,25.84,25.88,122418.0,25.86,25.88,25.84,25.88,122418.0
2015-10-30 12:40:00,25.9,25.95,25.88,25.94,74946.0,25.9,25.95,25.88,25.94,74946.0
2015-10-30 12:50:00,25.95,26.08,25.95,26.08,182880.0,25.95,26.08,25.95,26.08,182880.0
2015-10-30 13:00:00,26.08,26.16,26.08,26.16,1022166.0,26.08,26.16,26.08,26.16,1022166.0
2015-10-30 13:10:00,26.16,26.24,26.14,26.16,221160.0,26.16,26.24,26.14,26.16,221160.0
2015-10-30 13:20:00,26.16,26.25,26.16,26.21,131988.0,26.16,26.25,26.16,26.21,131988.0
2015-10-30 13:30:00,26.21,26.25,26.2,26.24,103488.0,26.21,26.25,26.2,26.24,103488.0
2015-10-30 13:40:00,26.24,26.31,26.23,26.26,178446.0,26.24,26.31,26.23,26.26,178446.0
2015-10-30 13:50:00,26.25,26.32,26.25,26.32,56988.0,26.25,26.32,26.25,26.32,56988.0
2015-10-30 14:00:00,26.3,26.35,26.3,26.35,138324.0,26.3,26.35,26.3,26.35,138324.0
2015-10-30 14:10:00,26.34,26.41,26.34,26.41,92034.0,26.34,26.41,26.34,26.41,92034.0
2015-10-30 14:20:00,26.41,26.41,26.35,26.35,150834.0,26.41,26.41,26.35,26.35,150834.0
2015-10-30 14:30:00,26.35,26.37,26.34,26.37,95472.0,26.35,26.37,26.34,26.37,95472.0
2015-10-30 14:40:00,26.38,26.39,26.36,26.37,122514.0,26.38,26.39,26.36,26.37,122514.0
2015-10-30 14:50:00,26.37,26.41,26.36,26.39,143460.0,26.37,26.41,26.36,26.39,143460.0
2015-10-30 15:00:00,26.38,26.39,26.31,26.32,162924.0,26.38,26.39,26.31,26.32,162924.0
2015-10-30 15:10:00,26.32,26.38,26.3,26.36,165366.0,26.32,26.38,26.3,26.36,165366.0
2015-10-30 15:20:00,26.36,26.37,26.29,26.29,188496.0,26.36,26.37,26.29,26.29,188496.0
2015-10-30 15:30:00,26.29,26.32,26.21,26.21,343542.0,26.29,26.32,26.21,26.21,343542.0
2015-10-30 15:40:00,26.21,26.25,26.17,26.24,413022.0,26.21,26.25,26.17,26.24,413022.0
2015-10-30 15:50:00,26.24,26.25,26.19,26.19,498066.0,26.24,26.25,26.19,26.19,498066.0
2015-11-02 09:30:00,26.27,26.32,26.19,26.27,223572.0,26.27,26.32,26.19,26.27,223572.0
2015-11-02 09:40:00,26.27,26.31,26.19,26.31,77718.0,26.27,26.31,26.19,26.31,77718.0
2015-11-02 09:50:00,26.32,26.32,26.18,26.25,125544.0,26.32,26.32,26.18,26.25,125544.0
2015-11-02 10:00:00,26.26,26.3,26.22,26.25,105504.0,26.26,26.3,26.22,26.25,105504.0
2015-11-02 10:10:00,26.22,26.29,26.18,26.26,133050.0,26.22,26.29,26.18,26.26,133050.0
2015-11-02 10:20:00,26.23,26.27,26.19,26.26,86658.0,26.23,26.27,26.19,26.26,86658.0
2015-11-02 10:30:00,26.25,26.27,26.18,26.2,66564.0,26.25,26.27,26.18,26.2,66564.0
2015-11-02 10:40:00,26.18,26.24,26.17,26.23,109656.0,26.18,26.24,26.17,26.23,109656.0
2015-11-02 10:50:00,26.24,26.25,26.17,26.25,54396.0,26.24,26.25,26.17,26.25,54396.0
2015-11-02 11:00:00,26.25,26.28,26.2,26.24,56538.0,26.25,26.28,26.2,26.24,56538.0
2015-11-02 11:10:00,26.25,26.28,26.21,26.26,72954.0,26.25,26.28,26.21,26.26,72954.0
2015-11-02 11:20:00,26.25,26.3,26.25,26.3,57918.0,26.25,26.3,26.25,26.3,57918.0
2015-11-02 11:30:00,26.29,26.3,26.25,26.3,95496.0,26.29,26.3,26.25,26.3,95496.0
2015-11-02 11:40:00,26.3,26.31,26.26,26.28,62448.0,26.3,26.31,26.26,26.28,62448.0
2015-11-02 11:50:00,26.29,26.4,26.28,26.4,123804.0,26.29,26.4,26.28,26.4,123804.0
2015-11-02 12:00:00,26.38,26.41,26.37,26.4,82530.0,26.38,26.41,26.37,26.4,82530.0
2015-11-02 12:10:00,26.39,26.47,26.38,26.47,62364.0,26.39,26.47,26.38,26.47,62364.0
2015-11-02 12:20:00,26.47,26.47,26.38,26.41,61200.0,26.47,26.47,26.38,26.41,61200.0
2015-11-02 12:30:00,26.42,26.42,26.39,26.41,71484.0,26.42,26.42,26.39,26.41,71484.0
2015-11-02 12:40:00,26.4,26.42,26.37,26.41,70500.0,26.4,26.42,26.37,26.41,70500.0
2015-11-02 12:50:00,26.42,26.44,26.39,26.39,66120.0,26.42,26.44,26.39,26.39,66120.0
2015-11-02 13:00:00,26.4,26.44,26.36,26.4,159300.0,26.4,26.44,26.36,26.4,159300.0
2015-11-02 13:10:00,26.4,26.4,26.33,26.36,75246.0,26.4,26.4,26.33,26.36,75246.0
2015-11-02 13:20:00,26.35,26.36,26.32,26.36,77376.0,26.35,26.36,26.32,26.36,77376.0
2015-11-02 13:30:00,26.37,26.38,26.33,26.34,52380.0,26.37,26.38,26.33,26.34,52380.0
2015-11-02 13:40:00,26.33,26.34,26.3,26.33,75924.0,26.33,26.34,26.3,26.33,75924.0
2015-11-02 13:50:00,26.31,26.32,26.28,26.32,126462.0,26.31,26.32,26.28,26.32,126462.0
2015-11-02 14:00:00,26.3,26.36,26.3,26.31,129816.0,26.3,26.36,26.3,26.31,129816.0
2015-11-02 14:10:00,26.3,26.33,26.27,26.28,75762.0,26.3,26.33,26.27,26.28,75762.0
2015-11-02 14:20:00,26.28,26.32,26.27,26.27,72420.0,26.28,26.32,26.27,26.27,72420.0
2015-11-02 14:30:00,26.27,26.31,26.25,26.3,73164.0,26.27,26.31,26.25,26.3,73164.0
2015-11-02 14:40:00,26.31,26.38,26.29,26.36,94698.0,26.31,26.38,26.29,26.36,94698.0
2015-11-02 14:50:00,26.36,26.4,26.36,26.39,63084.0,26.36,26.4,26.36,26.39,63084.0
2015-11-02 15:00:00,26.39,26.39,26.34,26.34,58728.0,26.39,26.39,26.34,26.34,58728.0
2015-11-02 15:10:00,26.35,26.36,26.3,26.32,85770.0,26.35,26.36,26.3,26.32,85770.0
2015-11-02 15:20:00,26.31,26.35,26.3,26.33,82500.0,26.31,26.35,26.3,26.33,82500.0
2015-11-02 15:30:00,26.34,26.35,26.28,26.31,100086.0,26.34,26.35,26.28,26.31,100086.0
2015-11-02 15:40:00,26.31,26.33,26.24,26.25,122190.0,26.31,26.33,26.24,26.25,122190.0
2015-11-02 15:50:00,26.26,26.27,26.21,26.25,341136.0,26.26,26.27,26.21,26.25,341136.0
2015-11-03 09:30:00,26.17,26.29,25.95,26.06,86280.0,26.17,26.29,25.95,26.06,86280.0
2015-11-03 09:40:00,26.04,26.1,25.97,26.07,63474.0,26.04,26.1,25.97,26.07,63474.0
2015-11-03 09:50:00,26.06,26.06,25.9,25.91,114234.0,26.06,26.06,25.9,25.91,114234.0
2015-11-03 10:00:00,25.94,25.95,25.85,25.91,107250.0,25.94,25.95,25.85,25.91,107250.0
2015-11-03 10:10:00,25.9,26.03,25.89,26.0,65628.0,25.9,26.03,25.89,26.0,65628.0
2015-11-03 10:20:00,25.97,26.14,25.96,26.12,235392.0,25.97,26.14,25.96,26.12,235392.0
2015-11-03 10:30:00,26.1,26.17,26.08,26.13,68970.0,26.1,26.17,26.08,26.13,68970.0
2015-11-03 10:40:00,26.13,26.14,26.04,26.06,153600.0,26.13,26.14,26.04,26.06,153600.0
2015-11-03 10:50:00,26.06,26.16,26.05,26.16,40410.0,26.06,26.16,26.05,26.16,40410.0
2015-11-03 11:00:00,26.16,26.21,26.16,26.18,90300.0,26.16,26.21,26.16,26.18,90300.0
2015-11-03 11:10:00,26.17,26.24,26.17,26.23,82680.0,26.17,26.24,26.17,26.23,82680.0
2015-11-03 11:20:00,26.22,26.32,26.21,26.32,94560.0,26.22,26.32,26.21,26.32,94560.0
2015-11-03 11:30:00,26.32,26.42,26.31,26.42,118224.0,26.32,26.42,26.31,26.42,118224.0
2015-11-03 11:40:00,26.42,26.43,26.31,26.31,42216.0,26.42,26.43,26.31,26.31,42216.0
2015-11-03 11:50:00,26.31,26.32,26.29,26.32,55638.0,26.31,26.32,26.29,26.32,55638.0
2015-11-03 12:00:00,26.31,26.39,26.31,26.39,68184.0,26.31,26.39,26.31,26.39,68184.0
2015-11-03 12:10:00,26.38,26.38,26.35,26.36,62526.0,26.38,26.38,26.35,26.36,62526.0
2015-11-03 12:20:00,26.37,26.38,26.34,26.37,48210.0,26.37,26.38,26.34,26.37,48210.0
2015-11-03 12:30:00,26.37,26.38,26.35,26.37,42420.0,26.37,26.38,26.35,26.37,42420.0
2015-11-03 12:40:00,26.36,26.36,26.32,26.33,53874.0,26.36,26.36,26.32,26.33,53874.0
2015-11-03 12:50:00,26.33,26.36,26.33,26.36,24120.0,26.33,26.36,26.33,26.36,24120.0
2015-11-03 13:00:00,26.35,26.37,26.32,26.35,64860.0,26.35,26.37,26.32,26.35,64860.0
2015-11-03 13:10:00,26.34,26.36,26.32,26.33,42000.0,26.34,26.36,26.32,26.33,42000.0
2015-11-03 13:20:00,26.34,26.36,26.29,26.29,40200.0,26.34,26.36,26.29,26.29,40200.0
2015-11-03 13:30:00,26.28,26.3,26.23,26.25,86586.0,26.28,26.3,26.23,26.25,86586.0
2015-11-03 13:40:00,26.25,26.29,26.24,26.26,119286.0,26.25,26.29,26.24,26.26,119286.0
2015-11-03 13:50:00,26.25,26.31,26.24,26.31,74124.0,26.25,26.31,26.24,26.31,74124.0
2015-11-03 14:00:00,26.3,26.41,26.3,26.41,138954.0,26.3,26.41,26.3,26.41,138954.0
2015-11-03 14:10:00,26.4,26.46,26.4,26.44,116964.0,26.4,26.46,26.4,26.44,116964.0
2015-11-03 14:20:00,26.44,26.49,26.43,26.49,98490.0,26.44,26.49,26.43,26.49,98490.0
2015-11-03 14:30:00,26.49,26.5,26.47,26.49,115152.0,26.49,26.5,26.47,26.49,115152.0
2015-11-03 14:40:00,26.48,26.5,26.47,26.49,159882.0,26.48,26.5,26.47,26.49,159882.0
2015-11-03 14:50:00,26.48,26.5,26.47,26.48,130686.0,26.48,26.5,26.47,26.48,130686.0
2015-11-03 15:00:00,26.47,26.47,26.33,26.35,109740.0,26.47,26.47,26.33,26.35,109740.0
2015-11-03 15:10:00,26.34,26.36,26.31,26.33,181434.0,26.34,26.36,26.31,26.33,181434.0
2015-11-03 15:20:00,26.34,26.39,26.34,26.38,69018.0,26.34,26.39,26.34,26.38,69018.0
2015-11-03 15:30:00,26.37,26.38,26.33,26.33,77400.0,26.37,26.38,26.33,26.33,77400.0
2015-11-03 15:40:00,26.32,26.35,26.3,26.32,258390.0,26.32,26.35,26.3,26.32,258390.0
2015-11-03 15:50:00,26.32,26.34,26.29,26.34,403758.0,26.32,26.34,26.29,26.34,403758.0
2015-11-04 09:30:00,26.35,26.42,26.26,26.41,53580.0,26.35,26.42,26.26,26.41,53580.0
2015-11-04 09:40:00,26.39,26.39,26.21,26.21,69282.0,26.39,26.39,26.21,26.21,69282.0
2015-11-04 09:50:00,26.19,26.19,26.08,26.13,67476.0,26.19,26.19,26.08,26.13,67476.0
2015-11-04 10:00:00,26.13,26.27,26.12,26.23,73716.0,26.13,26.27,26.12,26.23,73716.0
2015-11-04 10:10:00,26.22,26.28,26.19,26.27,29940.0,26.22,26.28,26.19,26.27,29940.0
2015-11-04 10:20:00,26.3,26.31,26.27,26.31,12756.0,26.3,26.31,26.27,26.31,12756.0
2015-11-04 10:30:00,26.27,26.3,26.24,26.3,15600.0,26.27,26.3,26.24,26.3,15600.0
2015-11-04 10:40:00,26.28,26.28,26.18,26.2,43200.0,26.28,26.28,26.18,26.2,43200.0
2015-11-04 10:50:00,26.19,26.22,26.13,26.13,95700.0,26.19,26.22,26.13,26.13,95700.0
2015-11-04 11:00:00,26.13,26.13,26.05,26.05,23826.0,26.13,26.13,26.05,26.05,23826.0
2015-11-04 11:10:00,26.04,26.07,25.96,26.07,45054.0,26.04,26.07,25.96,26.07,45054.0
2015-11-04 11:20:00,26.07,26.13,26.07,26.08,77490.0,26.07,26.13,26.07,26.08,77490.0
2015-11-04 11:30:00,26.1,26.13,26.07,26.13,24090.0,26.1,26.13,26.07,26.13,24090.0
2015-11-04 11:40:00,26.11,26.21,26.1,26.21,37740.0,26.11,26.21,26.1,26.21,37740.0
2015-11-04 11:50:00,26.19,26.25,26.17,26.24,26526.0,26.19,26.25,26.17,26.24,26526.0
2015-11-04 12:00:00,26.25,26.28,26.23,26.26,58644.0,26.25,26.28,26.23,26.26,58644.0
2015-11-04 12:10:00,26.25,26.29,26.2,26.22,26400.0,26.25,26.29,26.2,26.22,26400.0
2015-11-04 12:20:00,26.24,26.25,26.17,26.17,92148.0,26.24,26.25,26.17,26.17,92148.0
2015-11-04 12:30:00,26.17,26.22,26.13,26.15,73062.0,26.17,26.22,26.13,26.15,73062.0
2015-11-04 12:40:00,26.13,26.16,26.1,26.15,58500.0,26.13,26.16,26.1,26.15,58500.0
2015-11-04 12:50:00,26.14,26.17,26.1,26.14,87582.0,26.14,26.17,26.1,26.14,87582.0
2015-11-04 13:00:00,26.13,26.14,26.06,26.06,28500.0,26.13,26.14,26.06,26.06,28500.0
2015-11-04 13:10:00,26.06,26.09,26.02,26.02,71196.0,26.06,26.09,26.02,26.02,71196.0
2015-11-04 13:20:00,26.04,26.07,26.02,26.05,110904.0,26.04,26.07,26.02,26.05,110904.0
2015-11-04 13:30:00,26.07,26.07,26.04,26.06,24600.0,26.07,26.07,26.04,26.06,24600.0
2015-11-04 13:40:00,26.06,26.07,26.03,26.03,50400.0,26.06,26.07,26.03,26.03,50400.0
2015-11-04 13:50:00,26.03,26.04,26.02,26.03,38466.0,26.03,26.04,26.02,26.03,38466.0
2015-11-04 14:00:00,26.02,26.05,26.0,26.05,45120.0,26.02,26.05,26.0,26.05,45120.0
2015-11-04 14:10:00,26.05,26.07,26.04,26.05,65070.0,26.05,26.07,26.04,26.05,65070.0
2015-11-04 14:20:00,26.06,26.08,26.03,26.08,108444.0,26.06,26.08,26.03,26.08,108444.0
2015-11-04 14:30:00,26.08,26.17,26.07,26.14,44574.0,26.08,26.17,26.07,26.14,44574.0
2015-11-04 14:40:00,26.13,26.14,26.09,26.1,43110.0,26.13,26.14,26.09,26.1,43110.0
2015-11-04 14:50:00,26.09,26.11,26.07,26.08,58074.0,26.09,26.11,26.07,26.08,58074.0
2015-11-04 15:00:00,26.1,26.1,26.06,26.07,36114.0,26.1,26.1,26.06,26.07,36114.0
2015-11-04 15:10:00,26.06,26.07,26.04,26.05,45036.0,26.06,26.07,26.04,26.05,45036.0
2015-11-04 15:20:00,26.07,26.08,26.05,26.07,42912.0,26.07,26.08,26.05,26.07,42912.0
2015-11-04 15:30:00,26.06,26.08,26.04,26.06,47244.0,26.06,26.08,26.04,26.06,47244.0
2015-11-04 15:40:00,26.07,26.07,26.01,26.03,58380.0,26.07,26.07,26.01,26.03,58380.0
2015-11-04 15:50:00,26.02,26.07,26.0,26.07,243510.0,26.02,26.07,26.0,26.07,243510.0
2015-11-05 09:30:00,26.0,26.33,26.0,26.23,125832.0,26.0,26.33,26.0,26.23,125832.0
2015-11-05 09:40:00,26.27,26.29,26.22,26.29,68448.0,26.27,26.29,26.22,26.29,68448.0
2015-11-05 09:50:00,26.29,26.37,26.25,26.37,59196.0,26.29,26.37,26.25,26.37,59196.0
2015-11-05 10:00:00,26.38,26.43,26.33,26.35,124164.0,26.38,26.43,26.33,26.35,124164.0
2015-11-05 10:10:00,26.33,26.34,26.18,26.2,51870.0,26.33,26.34,26.18,26.2,51870.0
2015-11-05 10:20:00,26.18,26.26,26.16,26.23,53580.0,26.18,26.26,26.16,26.23,53580.0
2015-11-05 10:30:00,26.21,26.21,26.11,26.13,88236.0,26.21,26.21,26.11,26.13,88236.0
2015-11-05 10:40:00,26.11,26.15,26.07,26.1,69216.0,26.11,26.15,26.07,26.1,69216.0
2015-11-05 10:50:00,26.12,26.17,26.11,26.12,88638.0,26.12,26.17,26.11,26.12,88638.0
2015-11-05 11:00:00,26.13,26.19,26.11,26.17,71958.0,26.13,26.19,26.11,26.17,71958.0
2015-11-05 11:10:00,26.18,26.31,26.17,26.31,93384.0,26.18,26.31,26.17,26.31,93384.0
2015-11-05 11:20:00,26.32,26.39,26.32,26.37,38208.0,26.32,26.39,26.32,26.37,38208.0
2015-11-05 11:30:00,26.37,26.39,26.35,26.38,73440.0,26.37,26.39,26.35,26.38,73440.0
2015-11-05 11:40:00,26.36,26.44,26.35,26.44,61392.0,26.36,26.44,26.35,26.44,61392.0
2015-11-05 11:50:00,26.44,26.44,26.35,26.35,39384.0,26.44,26.44,26.35,26.35,39384.0
2015-11-05 12:00:00,26.38,26.38,26.33,26.36,124542.0,26.38,26.38,26.33,26.36,124542.0
2015-11-05 12:10:00,26.37,26.37,26.27,26.27,55836.0,26.37,26.37,26.27,26.27,55836.0
2015-11-05 12:20:00,26.29,26.31,26.24,26.3,38646.0,26.29,26.31,26.24,26.3,38646.0
2015-11-05 12:30:00,26.3,26.3,26.23,26.27,28668.0,26.3,26.3,26.23,26.27,28668.0
2015-11-05 12:40:00,26.28,26.32,26.25,26.31,95358.0,26.28,26.32,26.25,26.31,95358.0
2015-11-05 12:50:00,26.31,26.36,26.31,26.35,34140.0,26.31,26.36,26.31,26.35,34140.0
2015-11-05 13:00:00,26.35,26.36,26.33,26.35,26580.0,26.35,26.36,26.33,26.35,26580.0
2015-11-05 13:10:00,26.34,26.37,26.33,26.34,73440.0,26.34,26.37,26.33,26.34,73440.0
2015-11-05 13:20:00,26.36,26.39,26.33,26.34,61356.0,26.36,26.39,26.33,26.34,61356.0
2015-11-05 13:30:00,26.35,26.38,26.34,26.35,28476.0,26.35,26.38,26.34,26.35,28476.0
2015-11-05 13:40:00,26.35,26.35,26.25,26.25,36522.0,26.35,26.35,26.25,26.25,36522.0
2015-11-05 13:50:00,26.24,26.33,26.23,26.32,58200.0,26.24,26.33,26.23,26.32,58200.0
2015-11-05 14:00:00,26.32,26.36,26.32,26.34,64152.0,26.32,26.36,26.32,26.34,64152.0
2015-11-05 14:10:00,26.33,26.35,26.29,26.29,91320.0,26.33,26.35,26.29,26.29,91320.0
2015-11-05 14:20:00,26.3,26.36,26.29,26.36,50382.0,26.3,26.36,26.29,26.36,50382.0
2015-11-05 14:30:00,26.37,26.38,26.29,26.3,78726.0,26.37,26.38,26.29,26.3,78726.0
2015-11-05 14:40:00,26.29,26.39,26.29,26.35,85950.0,26.29,26.39,26.29,26.35,85950.0
2015-11-05 14:50:00,26.34,26.39,26.34,26.39,66804.0,26.34,26.39,26.34,26.39,66804.0
2015-11-05 15:00:00,26.38,26.44,26.38,26.42,63600.0,26.38,26.44,26.38,26.42,63600.0
2015-11-05 15:10:00,26.43,26.49,26.41,26.47,117408.0,26.43,26.49,26.41,26.47,117408.0
2015-11-05 15:20:00,26.49,26.58,26.46,26.57,355146.0,26.49,26.58,26.46,26.57,355146.0
2015-11-05 15:30:00,26.57,26.57,26.44,26.44,179778.0,26.57,26.57,26.44,26.44,179778.0
2015-11-05 15:40:00,26.44,26.5,26.44,26.45,180576.0,26.44,26.5,26.44,26.45,180576.0
2015-11-05 15:50:00,26.45,26.5,26.44,26.45,439080.0,26.45,26.5,26.44,26.45,439080.0
2015-11-06 09:30:00,26.43,26.46,26.19,26.28,70764.0,26.43,26.46,26.19,26.28,70764.0
2015-11-06 09:40:00,26.24,26.29,26.13,26.15,47940.0,26.24,26.29,26.13,26.15,47940.0
2015-11-06 09:50:00,26.11,26.15,26.04,26.06,145278.0,26.11,26.15,26.04,26.06,145278.0
2015-11-06 10:00:00,26.04,26.09,25.97,26.0,64206.0,26.04,26.09,25.97,26.0,64206.0
2015-11-06 10:10:00,26.02,26.03,25.95,25.99,192102.0,26.02,26.03,25.95,25.99,192102.0
2015-11-06 10:20:00,25.97,26.11,25.95,26.08,135168.0,25.97,26.11,25.95,26.08,135168.0
2015-11-06 10:30:00,26.09,26.15,26.05,26.11,96444.0,26.09,26.15,26.05,26.11,96444.0
2015-11-06 10:40:00,26.16,26.2,26.14,26.18,106410.0,26.16,26.2,26.14,26.18,106410.0
2015-11-06 10:50:00,26.17,26.24,26.16,26.16,34092.0,26.17,26.24,26.16,26.16,34092.0
2015-11-06 11:00:00,26.17,26.19,26.13,26.16,30000.0,26.17,26.19,26.13,26.16,30000.0
2015-11-06 11:10:00,26.14,26.17,26.11,26.13,15300.0,26.14,26.17,26.11,26.13,15300.0
2015-11-06 11:20:00,26.13,26.13,25.97,25.97,36840.0,26.13,26.13,25.97,25.97,36840.0
2015-11-06 11:30:00,25.99,26.08,25.99,26.04,24354.0,25.99,26.08,25.99,26.04,24354.0
2015-11-06 11:40:00,26.03,26.11,26.03,26.07,52950.0,26.03,26.11,26.03,26.07,52950.0
2015-11-06 11:50:00,26.08,26.13,26.08,26.11,76104.0,26.08,26.13,26.08,26.11,76104.0
2015-11-06 12:00:00,26.1,26.11,26.08,26.11,41370.0,26.1,26.11,26.08,26.11,41370.0
2015-11-06 12:10:00,26.12,26.16,26.11,26.13,28608.0,26.12,26.16,26.11,26.13,28608.0
2015-11-06 12:20:00,26.14,26.14,26.07,26.12,87588.0,26.14,26.14,26.07,26.12,87588.0
2015-11-06 12:30:00,26.12,26.15,26.11,26.11,37482.0,26.12,26.15,26.11,26.11,37482.0
2015-11-06 12:40:00,26.11,26.16,26.1,26.1,31662.0,26.11,26.16,26.1,26.1,31662.0
2015-11-06 12:50:00,26.11,26.11,26.07,26.08,8400.0,26.11,26.11,26.07,26.08,8400.0
2015-11-06 13:00:00,26.09,26.13,26.08,26.09,13800.0,26.09,26.13,26.08,26.09,13800.0
2015-11-06 13:10:00,26.09,26.1,26.07,26.08,68994.0,26.09,26.1,26.07,26.08,68994.0
2015-11-06 13:20:00,26.07,26.1,26.05,26.05,28350.0,26.07,26.1,26.05,26.05,28350.0
2015-11-06 13:30:00,26.05,26.06,25.98,26.03,36936.0,26.05,26.06,25.98,26.03,36936.0
2015-11-06 13:40:00,26.04,26.06,26.0,26.06,26748.0,26.04,26.06,26.0,26.06,26748.0
2015-11-06 13:50:00,26.06,26.11,26.06,26.09,29400.0,26.06,26.11,26.06,26.09,29400.0
2015-11-06 14:00:00,26.09,26.14,26.08,26.11,24960.0,26.09,26.14,26.08,26.11,24960.0
2015-11-06 14:10:00,26.12,26.14,26.11,26.12,63330.0,26.12,26.14,26.11,26.12,63330.0
2015-11-06 14:20:00,26.12,26.15,26.12,26.14,41532.0,26.12,26.15,26.12,26.14,41532.0
2015-11-06 14:30:00,26.15,26.15,26.09,26.09,22266.0,26.15,26.15,26.09,26.09,22266.0
2015-11-06 14:40:00,26.09,26.09,26.03,26.05,62214.0,26.09,26.09,26.03,26.05,62214.0
2015-11-06 14:50:00,26.06,26.13,26.06,26.11,82458.0,26.06,26.13,26.06,26.11,82458.0
2015-11-06 15:00:00,26.1,26.14,26.09,26.12,57126.0,26.1,26.14,26.09,26.12,57126.0
2015-11-06 15:10:00,26.14,26.14,26.12,26.13,64662.0,26.14,26.14,26.12,26.13,64662.0
2015-11-06 15:20:00,26.13,26.16,26.12,26.16,86136.0,26.13,26.16,26.12,26.16,86136.0
2015-11-06 15:30:00,26.16,26.2,26.14,26.16,85068.0,26.16,26.2,26.14,26.16,85068.0
2015-11-06 15:40:00,26.14,26.18,26.14,26.17,187440.0,26.14,26.18,26.14,26.17,187440.0
2015-11-06 15:50:00,26.18,26.19,26.14,26.18,340818.0,26.18,26.19,26.14,26.18,340818.0
2015-11-09 09:30:00,26.18,26.21,26.04,26.06,140946.0,26.18,26.21,26.04,26.06,140946.0
2015-11-09 09:40:00,26.06,26.1,25.95,25.95,109560.0,26.06,26.1,25.95,25.95,109560.0
2015-11-09 09:50:00,25.93,25.97,25.88,25.91,54000.0,25.93,25.97,25.88,25.91,54000.0
2015-11-09 10:00:00,25.91,25.91,25.82,25.82,103206.0,25.91,25.91,25.82,25.82,103206.0
2015-11-09 10:10:00,25.84,25.94,25.81,25.94,65898.0,25.84,25.94,25.81,25.94,65898.0
2015-11-09 10:20:00,25.94,25.98,25.92,25.97,49884.0,25.94,25.98,25.92,25.97,49884.0
2015-11-09 10:30:00,25.95,25.97,25.92,25.96,22140.0,25.95,25.97,25.92,25.96,22140.0
2015-11-09 10:40:00,25.96,26.01,25.93,26.0,39240.0,25.96,26.01,25.93,26.0,39240.0
2015-11-09 10:50:00,26.04,26.08,26.04,26.04,19800.0,26.04,26.08,26.04,26.04,19800.0
2015-11-09 11:00:00,26.04,26.04,25.95,25.97,28200.0,26.04,26.04,25.95,25.97,28200.0
2015-11-09 11:10:00,25.99,25.99,25.92,25.98,33900.0,25.99,25.99,25.92,25.98,33900.0
2015-11-09 11:20:00,25.97,25.99,25.89,25.92,29400.0,25.97,25.99,25.89,25.92,29400.0
2015-11-09 11:30:00,25.94,25.99,25.92,25.99,39144.0,25.94,25.99,25.92,25.99,39144.0
2015-11-09 11:40:00,26.0,26.0,25.95,25.99,28800.0,26.0,26.0,25.95,25.99,28800.0
2015-11-09 11:50:00,25.97,26.02,25.94,26.0,69024.0,25.97,26.02,25.94,26.0,69024.0
2015-11-09 12:00:00,26.01,26.06,25.99,26.04,30600.0,26.01,26.06,25.99,26.04,30600.0
2015-11-09 12:10:00,26.04,26.08,26.02,26.06,31752.0,26.04,26.08,26.02,26.06,31752.0
2015-11-09 12:20:00,26.04,26.11,26.04,26.11,36570.0,26.04,26.11,26.04,26.11,36570.0
2015-11-09 12:30:00,26.09,26.11,26.08,26.11,11400.0,26.09,26.11,26.08,26.11,11400.0
2015-11-09 12:40:00,26.13,26.14,26.11,26.14,9000.0,26.13,26.14,26.11,26.14,9000.0
2015-11-09 12:50:00,26.12,26.12,26.06,26.06,48840.0,26.12,26.12,26.06,26.06,48840.0
2015-11-09 13:00:00,26.07,26.07,26.0,26.0,14400.0,26.07,26.07,26.0,26.0,14400.0
2015-11-09 13:10:00,26.0,26.02,25.95,25.98,15600.0,26.0,26.02,25.95,25.98,15600.0
2015-11-09 13:20:00,25.98,26.01,25.97,26.01,19890.0,25.98,26.01,25.97,26.01,19890.0
2015-11-09 13:30:00,26.0,26.0,25.96,25.99,96000.0,26.0,26.0,25.96,25.99,96000.0
2015-11-09 13:40:00,25.97,25.98,25.95,25.95,21600.0,25.97,25.98,25.95,25.95,21600.0
2015-11-09 13:50:00,25.93,25.93,25.88,25.9,29898.0,25.93,25.93,25.88,25.9,29898.0
2015-11-09 14:00:00,25.9,26.01,25.89,26.01,27354.0,25.9,26.01,25.89,26.01,27354.0
2015-11-09 14:10:00,26.01,26.07,25.97,26.07,37842.0,26.01,26.07,25.97,26.07,37842.0
2015-11-09 14:20:00,26.07,26.11,26.04,26.05,24600.0,26.07,26.11,26.04,26.05,24600.0
2015-11-09 14:30:00,26.04,26.08,26.02,26.02,25224.0,26.04,26.08,26.02,26.02,25224.0
2015-11-09 14:40:00,26.01,26.09,26.01,26.08,82572.0,26.01,26.09,26.01,26.08,82572.0
2015-11-09 14:50:00,26.09,26.11,26.04,26.07,48906.0,26.09,26.11,26.04,26.07,48906.0
2015-11-09 15:00:00,26.06,26.12,26.06,26.11,236226.0,26.06,26.12,26.06,26.11,236226.0
2015-11-09 15:10:00,26.11,26.17,26.09,26.17,114492.0,26.11,26.17,26.09,26.17,114492.0
2015-11-09 15:20:00,26.17,26.22,26.16,26.2,134214.0,26.17,26.22,26.16,26.2,134214.0
2015-11-09 15:30:00,26.2,26.3,26.2,26.28,108132.0,26.2,26.3,26.2,26.28,108132.0
2015-11-09 15:40:00,26.28,26.3,26.25,26.29,94872.0,26.28,26.3,26.25,26.29,94872.0
2015-11-09 15:50:00,26.28,26.28,26.19,26.2,231702.0,26.28,26.28,26.19,26.2,231702.0
2015-11-10 09:30:00,26.22,26.27,26.04,26.27,59340.0,26.22,26.27,26.04,26.27,59340.0
2015-11-10 09:40:00,26.17,26.22,26.13,26.17,48900.0,26.17,26.22,26.13,26.17,48900.0
2015-11-10 09:50:00,26.21,26.29,26.16,26.16,23886.0,26.21,26.29,26.16,26.16,23886.0
2015-11-10 10:00:00,26.16,26.19,26.13,26.15,36918.0,26.16,26.19,26.13,26.15,36918.0
2015-11-10 10:10:00,26.11,26.12,26.02,26.03,22950.0,26.11,26.12,26.02,26.03,22950.0
2015-11-10 10:20:00,26.01,26.02,25.92,25.94,72936.0,26.01,26.02,25.92,25.94,72936.0
2015-11-10 10:30:00,25.97,26.01,25.94,26.01,149424.0,25.97,26.01,25.94,26.01,149424.0
2015-11-10 10:40:00,26.0,26.05,25.96,26.04,135954.0,26.0,26.05,25.96,26.04,135954.0
2015-11-10 10:50:00,26.06,26.14,26.02,26.09,155670.0,26.06,26.14,26.02,26.09,155670.0
2015-11-10 11:00:00,26.09,26.13,26.05,26.09,117786.0,26.09,26.13,26.05,26.09,117786.0
2015-11-10 11:10:00,26.06,26.11,26.03,26.05,37800.0,26.06,26.11,26.03,26.05,37800.0
2015-11-10 11:20:00,26.05,26.1,26.01,26.03,64500.0,26.05,26.1,26.01,26.03,64500.0
2015-11-10 11:30:00,26.05,26.08,26.01,26.01,56220.0,26.05,26.08,26.01,26.01,56220.0
2015-11-10 11:40:00,26.01,26.07,26.0,26.05,101712.0,26.01,26.07,26.0,26.05,101712.0
2015-11-10 11:50:00,26.07,26.1,26.06,26.08,29706.0,26.07,26.1,26.06,26.08,29706.0
2015-11-10 12:00:00,26.08,26.14,26.06,26.1,68700.0,26.08,26.14,26.06,26.1,68700.0
2015-11-10 12:10:00,26.11,26.15,26.11,26.15,70476.0,26.11,26.15,26.11,26.15,70476.0
2015-11-10 12:20:00,26.14,26.2,26.14,26.19,86010.0,26.14,26.2,26.14,26.19,86010.0
2015-11-10 12:30:00,26.19,26.23,26.17,26.23,20484.0,26.19,26.23,26.17,26.23,20484.0
2015-11-10 12:40:00,26.22,26.22,26.16,26.19,62640.0,26.22,26.22,26.16,26.19,62640.0
2015-11-10 12:50:00,26.19,26.22,26.17,26.21,27612.0,26.19,26.22,26.17,26.21,27612.0
2015-11-10 13:00:00,26.21,26.21,26.14,26.14,58806.0,26.21,26.21,26.14,26.14,58806.0
2015-11-10 13:10:00,26.17,26.18,26.15,26.15,28152.0,26.17,26.18,26.15,26.15,28152.0
2015-11-10 13:20:00,26.16,26.19,26.14,26.19,14340.0,26.16,26.19,26.14,26.19,14340.0
2015-11-10 13:30:00,26.21,26.23,26.2,26.23,33606.0,26.21,26.23,26.2,26.23,33606.0
2015-11-10 13:40:00,26.23,26.27,26.23,26.26,14472.0,26.23,26.27,26.23,26.26,14472.0
2015-11-10 13:50:00,26.25,26.31,26.25,26.27,15960.0,26.25,26.31,26.25,26.27,15960.0
2015-11-10 14:00:00,26.27,26.3,26.24,26.24,22860.0,26.27,26.3,26.24,26.24,22860.0
2015-11-10 14:10:00,26.23,26.27,26.23,26.27,27600.0,26.23,26.27,26.23,26.27,27600.0
2015-11-10 14:20:00,26.25,26.27,26.23,26.25,32520.0,26.25,26.27,26.23,26.25,32520.0
2015-11-10 14:30:00,26.26,26.3,26.26,26.3,71100.0,26.26,26.3,26.26,26.3,71100.0
2015-11-10 14:40:00,26.3,26.33,26.29,26.31,21000.0,26.3,26.33,26.29,26.31,21000.0
2015-11-10 14:50:00,26.32,26.35,26.28,26.28,36000.0,26.32,26.35,26.28,26.28,36000.0
2015-11-10 15:00:00,26.29,26.3,26.28,26.29,21864.0,26.29,26.3,26.28,26.29,21864.0
2015-11-10 15:10:00,26.28,26.31,26.28,26.28,55902.0,26.28,26.31,26.28,26.28,55902.0
2015-11-10 15:20:00,26.28,26.28,26.22,26.24,27090.0,26.28,26.28,26.22,26.24,27090.0
2015-11-10 15:30:00,26.23,26.26,26.2,26.22,86772.0,26.23,26.26,26.2,26.22,86772.0
2015-11-10 15:40:00,26.21,26.27,26.21,26.27,152322.0,26.21,26.27,26.21,26.27,152322.0
2015-11-10 15:50:00,26.25,26.27,26.21,26.27,151302.0,26.25,26.27,26.21,26.27,151302.0
2015-11-11 09:30:00,26.27,26.32,26.18,26.18,61680.0,26.27,26.32,26.18,26.18,61680.0
2015-11-11 09:40:00,26.16,26.23,26.12,26.2,24582.0,26.16,26.23,26.12,26.2,24582.0
2015-11-11 09:50:00,26.21,26.24,26.18,26.18,16614.0,26.21,26.24,26.18,26.18,16614.0
2015-11-11 10:00:00,26.2,26.22,26.11,26.2,67356.0,26.2,26.22,26.11,26.2,67356.0
2015-11-11 10:10:00,26.23,26.29,26.23,26.29,14100.0,26.23,26.29,26.23,26.29,14100.0
2015-11-11 10:20:00,26.31,26.33,26.29,26.33,27288.0,26.31,26.33,26.29,26.33,27288.0
2015-11-11 10:30:00,26.32,26.35,26.3,26.34,48390.0,26.32,26.35,26.3,26.34,48390.0
2015-11-11 10:40:00,26.32,26.36,26.32,26.36,25800.0,26.32,26.36,26.32,26.36,25800.0
2015-11-11 10:50:00,26.34,26.41,26.32,26.41,67062.0,26.34,26.41,26.32,26.41,67062.0
2015-11-11 11:00:00,26.39,26.4,26.35,26.4,59850.0,26.39,26.4,26.35,26.4,59850.0
2015-11-11 11:10:00,26.4,26.4,26.33,26.34,49002.0,26.4,26.4,26.33,26.34,49002.0
2015-11-11 11:20:00,26.33,26.39,26.32,26.36,49254.0,26.33,26.39,26.32,26.36,49254.0
2015-11-11 11:30:00,26.37,26.41,26.36,26.39,51288.0,26.37,26.41,26.36,26.39,51288.0
2015-11-11 11:40:00,26.41,26.43,26.4,26.41,20034.0,26.41,26.43,26.4,26.41,20034.0
2015-11-11 11:50:00,26.41,26.46,26.4,26.44,58230.0,26.41,26.46,26.4,26.44,58230.0
2015-11-11 12:00:00,26.44,26.45,26.43,26.43,9720.0,26.44,26.45,26.43,26.43,9720.0
2015-11-11 12:10:00,26.46,26.48,26.45,26.45,23700.0,26.46,26.48,26.45,26.45,23700.0
2015-11-11 12:20:00,26.44,26.5,26.44,26.49,102846.0,26.44,26.5,26.44,26.49,102846.0
2015-11-11 12:30:00,26.47,26.49,26.45,26.47,57192.0,26.47,26.49,26.45,26.47,57192.0
2015-11-11 12:40:00,26.47,26.47,26.45,26.45,21084.0,26.47,26.47,26.45,26.45,21084.0
2015-11-11 12:50:00,26.44,26.47,26.44,26.44,49260.0,26.44,26.47,26.44,26.44,49260.0
2015-11-11 13:00:00,26.46,26.47,26.43,26.45,63546.0,26.46,26.47,26.43,26.45,63546.0
2015-11-11 13:10:00,26.44,26.5,26.44,26.5,123432.0,26.44,26.5,26.44,26.5,123432.0
2015-11-11 13:20:00,26.49,26.5,26.44,26.47,28800.0,26.49,26.5,26.44,26.47,28800.0
2015-11-11 13:30:00,26.46,26.46,26.44,26.45,19680.0,26.46,26.46,26.44,26.45,19680.0
2015-11-11 13:40:00,26.45,26.46,26.44,26.45,32250.0,26.45,26.46,26.44,26.45,32250.0
2015-11-11 13:50:00,26.44,26.45,26.44,26.44,51324.0,26.44,26.45,26.44,26.44,51324.0
2015-11-11 14:00:00,26.44,26.47,26.43,26.47,30672.0,26.44,26.47,26.43,26.47,30672.0
2015-11-11 14:10:00,26.46,26.46,26.43,26.44,24660.0,26.46,26.46,26.43,26.44,24660.0
2015-11-11 14:20:00,26.44,26.48,26.43,26.46,50784.0,26.44,26.48,26.43,26.46,50784.0
2015-11-11 14:30:00,26.47,26.47,26.43,26.43,69810.0,26.47,26.47,26.43,26.43,69810.0
2015-11-11 14:40:00,26.43,26.44,26.41,26.43,58926.0,26.43,26.44,26.41,26.43,58926.0
2015-11-11 14:50:00,26.43,26.44,26.38,26.38,30054.0,26.43,26.44,26.38,26.38,30054.0
2015-11-11 15:00:00,26.37,26.38,26.32,26.32,51012.0,26.37,26.38,26.32,26.32,51012.0
2015-11-11 15:10:00,26.32,26.33,26.27,26.27,55620.0,26.32,26.33,26.27,26.27,55620.0
2015-11-11 15:20:00,26.28,26.32,26.24,26.26,222462.0,26.28,26.32,26.24,26.26,222462.0
2015-11-11 15:30:00,26.25,26.29,26.24,26.25,107142.0,26.25,26.29,26.24,26.25,107142.0
2015-11-11 15:40:00,26.26,26.29,26.25,26.27,55758.0,26.26,26.29,26.25,26.27,55758.0
2015-11-11 15:50:00,26.28,26.28,26.23,26.24,204240.0,26.28,26.28,26.23,26.24,204240.0
2015-11-12 09:30:00,25.74,26.5,25.67,26.17,598488.0,25.74,26.5,25.67,26.17,598488.0
2015-11-12 09:40:00,26.13,26.16,25.98,26.07,109146.0,26.13,26.16,25.98,26.07,109146.0
2015-11-12 09:50:00,26.04,26.14,25.97,26.06,120792.0,26.04,26.14,25.97,26.06,120792.0
2015-11-12 10:00:00,26.06,26.12,26.03,26.06,108714.0,26.06,26.12,26.03,26.06,108714.0
2015-11-12 10:10:00,26.05,26.14,26.04,26.12,51156.0,26.05,26.14,26.04,26.12,51156.0
2015-11-12 10:20:00,26.11,26.18,26.02,26.02,171894.0,26.11,26.18,26.02,26.02,171894.0
2015-11-12 10:30:00,26.0,26.0,25.9,25.9,46044.0,26.0,26.0,25.9,25.9,46044.0
2015-11-12 10:40:00,25.9,25.97,25.85,25.94,92952.0,25.9,25.97,25.85,25.94,92952.0
2015-11-12 10:50:00,25.94,25.97,25.87,25.94,70122.0,25.94,25.97,25.87,25.94,70122.0
2015-11-12 11:00:00,25.93,25.99,25.92,25.98,18600.0,25.93,25.99,25.92,25.98,18600.0
2015-11-12 11:10:00,25.94,25.95,25.89,25.9,88476.0,25.94,25.95,25.89,25.9,88476.0
2015-11-12 11:20:00,25.88,25.9,25.82,25.82,42456.0,25.88,25.9,25.82,25.82,42456.0
2015-11-12 11:30:00,25.83,25.84,25.76,25.78,75600.0,25.83,25.84,25.76,25.78,75600.0
2015-11-12 11:40:00,25.8,25.81,25.77,25.81,60300.0,25.8,25.81,25.77,25.81,60300.0
2015-11-12 11:50:00,25.8,25.83,25.77,25.81,30900.0,25.8,25.83,25.77,25.81,30900.0
2015-11-12 12:00:00,25.83,25.83,25.78,25.81,58332.0,25.83,25.83,25.78,25.81,58332.0
2015-11-12 12:10:00,25.77,25.78,25.72,25.74,109776.0,25.77,25.78,25.72,25.74,109776.0
2015-11-12 12:20:00,25.75,25.75,25.71,25.73,72720.0,25.75,25.75,25.71,25.73,72720.0
2015-11-12 12:30:00,25.72,25.74,25.71,25.74,36702.0,25.72,25.74,25.71,25.74,36702.0
2015-11-12 12:40:00,25.75,25.76,25.73,25.76,19308.0,25.75,25.76,25.73,25.76,19308.0
2015-11-12 12:50:00,25.76,25.79,25.73,25.74,103032.0,25.76,25.79,25.73,25.74,103032.0
2015-11-12 13:00:00,25.74,25.78,25.71,25.71,47520.0,25.74,25.78,25.71,25.71,47520.0
2015-11-12 13:10:00,25.71,25.78,25.71,25.78,21210.0,25.71,25.78,25.71,25.78,21210.0
2015-11-12 13:20:00,25.77,25.81,25.74,25.8,128478.0,25.77,25.81,25.74,25.8,128478.0
2015-11-12 13:30:00,25.81,25.86,25.79,25.85,69348.0,25.81,25.86,25.79,25.85,69348.0
2015-11-12 13:40:00,25.86,25.86,25.76,25.77,187854.0,25.86,25.86,25.76,25.77,187854.0
2015-11-12 13:50:00,25.77,25.77,25.69,25.69,46620.0,25.77,25.77,25.69,25.69,46620.0
2015-11-12 14:00:00,25.69,25.71,25.65,25.65,67596.0,25.69,25.71,25.65,25.65,67596.0
2015-11-12 14:10:00,25.64,25.66,25.61,25.66,57276.0,25.64,25.66,25.61,25.66,57276.0
2015-11-12 14:20:00,25.65,25.69,25.62,25.69,41430.0,25.65,25.69,25.62,25.69,41430.0
2015-11-12 14:30:00,25.7,25.71,25.65,25.67,60582.0,25.7,25.71,25.65,25.67,60582.0
2015-11-12 14:40:00,25.67,25.67,25.61,25.66,188844.0,25.67,25.67,25.61,25.66,188844.0
2015-11-12 14:50:00,25.65,25.66,25.58,25.64,240402.0,25.65,25.66,25.58,25.64,240402.0
2015-11-12 15:00:00,25.63,25.63,25.58,25.59,231954.0,25.63,25.63,25.58,25.59,231954.0
2015-11-12 15:10:00,25.6,25.66,25.58,25.58,264594.0,25.6,25.66,25.58,25.58,264594.0
2015-11-12 15:20:00,25.58,25.61,25.58,25.6,154026.0,25.58,25.61,25.58,25.6,154026.0
2015-11-12 15:30:00,25.6,25.61,25.55,25.56,140004.0,25.6,25.61,25.55,25.56,140004.0
2015-11-12 15:40:00,25.55,25.58,25.49,25.55,201792.0,25.55,25.58,25.49,25.55,201792.0
2015-11-12 15:50:00,25.54,25.54,25.47,25.49,339150.0,25.54,25.54,25.47,25.49,339150.0
2015-11-13 09:30:00,25.54,25.64,25.48,25.55,150408.0,25.54,25.64,25.48,25.55,150408.0
2015-11-13 09:40:00,25.55,25.65,25.51,25.61,154320.0,25.55,25.65,25.51,25.61,154320.0
2015-11-13 09:50:00,25.63,25.84,25.63,25.8,69366.0,25.63,25.84,25.63,25.8,69366.0
2015-11-13 10:00:00,25.8,25.88,25.7,25.74,83598.0,25.8,25.88,25.7,25.74,83598.0
2015-11-13 10:10:00,25.7,25.72,25.54,25.59,67104.0,25.7,25.72,25.54,25.59,67104.0
2015-11-13 10:20:00,25.55,25.68,25.54,25.65,75594.0,25.55,25.68,25.54,25.65,75594.0
2015-11-13 10:30:00,25.68,25.71,25.62,25.66,94044.0,25.68,25.71,25.62,25.66,94044.0
2015-11-13 10:40:00,25.68,25.77,25.68,25.72,46188.0,25.68,25.77,25.68,25.72,46188.0
2015-11-13 10:50:00,25.75,25.86,25.7,25.82,149256.0,25.75,25.86,25.7,25.82,149256.0
2015-11-13 11:00:00,25.81,25.81,25.7,25.74,141174.0,25.81,25.81,25.7,25.74,141174.0
2015-11-13 11:10:00,25.74,25.74,25.66,25.71,64350.0,25.74,25.74,25.66,25.71,64350.0
2015-11-13 11:20:00,25.73,25.76,25.69,25.7,61530.0,25.73,25.76,25.69,25.7,61530.0
2015-11-13 11:30:00,25.72,25.77,25.69,25.74,34008.0,25.72,25.77,25.69,25.74,34008.0
2015-11-13 11:40:00,25.73,25.73,25.67,25.69,29010.0,25.73,25.73,25.67,25.69,29010.0
2015-11-13 11:50:00,25.69,25.78,25.69,25.74,65718.0,25.69,25.78,25.69,25.74,65718.0
2015-11-13 12:00:00,25.75,25.77,25.69,25.7,139482.0,25.75,25.77,25.69,25.7,139482.0
2015-11-13 12:10:00,25.71,25.75,25.67,25.74,47712.0,25.71,25.75,25.67,25.74,47712.0
2015-11-13 12:20:00,25.75,25.76,25.67,25.7,25944.0,25.75,25.76,25.67,25.7,25944.0
2015-11-13 12:30:00,25.7,25.72,25.67,25.68,40368.0,25.7,25.72,25.67,25.68,40368.0
2015-11-13 12:40:00,25.68,25.69,25.63,25.65,74712.0,25.68,25.69,25.63,25.65,74712.0
2015-11-13 12:50:00,25.64,25.65,25.6,25.61,44100.0,25.64,25.65,25.6,25.61,44100.0
2015-11-13 13:00:00,25.63,25.68,25.6,25.62,29376.0,25.63,25.68,25.6,25.62,29376.0
2015-11-13 13:10:00,25.63,25.67,25.61,25.61,73260.0,25.63,25.67,25.61,25.61,73260.0
2015-11-13 13:20:00,25.61,25.64,25.59,25.63,60708.0,25.61,25.64,25.59,25.63,60708.0
2015-11-13 13:30:00,25.63,25.63,25.6,25.62,40740.0,25.63,25.63,25.6,25.62,40740.0
2015-11-13 13:40:00,25.62,25.65,25.59,25.62,28050.0,25.62,25.65,25.59,25.62,28050.0
2015-11-13 13:50:00,25.62,25.63,25.58,25.58,63348.0,25.62,25.63,25.58,25.58,63348.0
2015-11-13 14:00:00,25.58,25.64,25.57,25.58,46038.0,25.58,25.64,25.57,25.58,46038.0
2015-11-13 14:10:00,25.58,25.59,25.56,25.57,28200.0,25.58,25.59,25.56,25.57,28200.0
2015-11-13 14:20:00,25.57,25.58,25.51,25.51,35244.0,25.57,25.58,25.51,25.51,35244.0
2015-11-13 14:30:00,25.51,25.54,25.5,25.5,49272.0,25.51,25.54,25.5,25.5,49272.0
2015-11-13 14:40:00,25.5,25.54,25.48,25.48,32454.0,25.5,25.54,25.48,25.48,32454.0
2015-11-13 14:50:00,25.5,25.5,25.41,25.44,84792.0,25.5,25.5,25.41,25.44,84792.0
2015-11-13 15:00:00,25.47,25.53,25.46,25.53,73608.0,25.47,25.53,25.46,25.53,73608.0
2015-11-13 15:10:00,25.52,25.54,25.47,25.47,57498.0,25.52,25.54,25.47,25.47,57498.0
2015-11-13 15:20:00,25.45,25.52,25.43,25.52,120810.0,25.45,25.52,25.43,25.52,120810.0
2015-11-13 15:30:00,25.52,25.55,25.51,25.52,71304.0,25.52,25.55,25.51,25.52,71304.0
2015-11-13 15:40:00,25.53,25.57,25.51,25.54,115350.0,25.53,25.57,25.51,25.54,115350.0
2015-11-13 15:50:00,25.55,25.57,25.53,25.54,244818.0,25.55,25.57,25.53,25.54,244818.0
2015-11-16 09:30:00,25.53,25.68,25.47,25.47,87714.0,25.53,25.68,25.47,25.47,87714.0
2015-11-16 09:40:00,25.48,25.79,25.43,25.72,122160.0,25.48,25.79,25.43,25.72,122160.0
2015-11-16 09:50:00,25.72,25.77,25.56,25.56,19920.0,25.72,25.77,25.56,25.56,19920.0
2015-11-16 10:00:00,25.55,25.71,25.51,25.65,97968.0,25.55,25.71,25.51,25.65,97968.0
2015-11-16 10:10:00,25.63,25.63,25.55,25.55,24108.0,25.63,25.63,25.55,25.55,24108.0
2015-11-16 10:20:00,25.56,25.58,25.44,25.44,87420.0,25.56,25.58,25.44,25.44,87420.0
2015-11-16 10:30:00,25.46,25.49,25.36,25.4,66384.0,25.46,25.49,25.36,25.4,66384.0
2015-11-16 10:40:00,25.39,25.46,25.39,25.44,14208.0,25.39,25.46,25.39,25.44,14208.0
2015-11-16 10:50:00,25.42,25.43,25.29,25.29,59574.0,25.42,25.43,25.29,25.29,59574.0
2015-11-16 11:00:00,25.3,25.47,25.3,25.47,134034.0,25.3,25.47,25.3,25.47,134034.0
2015-11-16 11:10:00,25.47,25.57,25.46,25.46,145452.0,25.47,25.57,25.46,25.46,145452.0
2015-11-16 11:20:00,25.48,25.57,25.45,25.55,147210.0,25.48,25.57,25.45,25.55,147210.0
2015-11-16 11:30:00,25.55,25.58,25.55,25.56,27000.0,25.55,25.58,25.55,25.56,27000.0
2015-11-16 11:40:00,25.51,25.55,25.51,25.55,69870.0,25.51,25.55,25.51,25.55,69870.0
2015-11-16 11:50:00,25.58,25.61,25.54,25.54,23400.0,25.58,25.61,25.54,25.54,23400.0
2015-11-16 12:00:00,25.54,25.6,25.53,25.56,19824.0,25.54,25.6,25.53,25.56,19824.0
2015-11-16 12:10:00,25.56,25.58,25.5,25.54,14400.0,25.56,25.58,25.5,25.54,14400.0
2015-11-16 12:20:00,25.53,25.6,25.53,25.58,68556.0,25.53,25.6,25.53,25.58,68556.0
2015-11-16 12:30:00,25.58,25.6,25.55,25.57,11772.0,25.58,25.6,25.55,25.57,11772.0
2015-11-16 12:40:00,25.55,25.57,25.51,25.55,27000.0,25.55,25.57,25.51,25.55,27000.0
2015-11-16 12:50:00,25.55,25.57,25.5,25.54,21600.0,25.55,25.57,25.5,25.54,21600.0
2015-11-16 13:00:00,25.58,25.59,25.51,25.56,24744.0,25.58,25.59,25.51,25.56,24744.0
2015-11-16 13:10:00,25.58,25.63,25.57,25.63,22200.0,25.58,25.63,25.57,25.63,22200.0
2015-11-16 13:20:00,25.63,25.66,25.6,25.61,24600.0,25.63,25.66,25.6,25.61,24600.0
2015-11-16 13:30:00,25.58,25.61,25.56,25.58,49800.0,25.58,25.61,25.56,25.58,49800.0
2015-11-16 13:40:00,25.55,25.57,25.52,25.55,45000.0,25.55,25.57,25.52,25.55,45000.0
2015-11-16 13:50:00,25.55,25.61,25.5,25.61,47730.0,25.55,25.61,25.5,25.61,47730.0
2015-11-16 14:00:00,25.62,25.66,25.58,25.58,28200.0,25.62,25.66,25.58,25.58,28200.0
2015-11-16 14:10:00,25.57,25.61,25.55,25.61,124284.0,25.57,25.61,25.55,25.61,124284.0
2015-11-16 14:20:00,25.61,25.66,25.61,25.63,106704.0,25.61,25.66,25.61,25.63,106704.0
2015-11-16 14:30:00,25.63,25.75,25.63,25.72,96012.0,25.63,25.75,25.63,25.72,96012.0
2015-11-16 14:40:00,25.74,25.79,25.73,25.73,39906.0,25.74,25.79,25.73,25.73,39906.0
2015-11-16 14:50:00,25.74,25.79,25.71,25.78,72906.0,25.74,25.79,25.71,25.78,72906.0
2015-11-16 15:00:00,25.78,25.79,25.76,25.77,37530.0,25.78,25.79,25.76,25.77,37530.0
2015-11-16 15:10:00,25.76,25.79,25.72,25.73,69000.0,25.76,25.79,25.72,25.73,69000.0
2015-11-16 15:20:00,25.74,25.79,25.73,25.75,73500.0,25.74,25.79,25.73,25.75,73500.0
2015-11-16 15:30:00,25.75,25.81,25.75,25.79,98586.0,25.75,25.81,25.75,25.79,98586.0
2015-11-16 15:40:00,25.78,25.79,25.75,25.76,88836.0,25.78,25.79,25.75,25.76,88836.0
2015-11-16 15:50:00,25.76,25.8,25.74,25.79,201510.0,25.76,25.8,25.74,25.79,201510.0
2015-11-17 09:30:00,25.75,25.79,25.61,25.77,129654.0,25.75,25.79,25.61,25.77,129654.0
2015-11-17 09:40:00,25.78,25.86,25.68,25.83,144354.0,25.78,25.86,25.68,25.83,144354.0
2015-11-17 09:50:00,25.84,25.95,25.8,25.94,45096.0,25.84,25.95,25.8,25.94,45096.0
2015-11-17 10:00:00,25.9,25.95,25.86,25.89,70872.0,25.9,25.95,25.86,25.89,70872.0
2015-11-17 10:10:00,25.86,25.95,25.83,25.92,231552.0,25.86,25.95,25.83,25.92,231552.0
2015-11-17 10:20:00,25.92,26.0,25.92,25.92,69528.0,25.92,26.0,25.92,25.92,69528.0
2015-11-17 10:30:00,25.94,25.96,25.87,25.87,141594.0,25.94,25.96,25.87,25.87,141594.0
2015-11-17 10:40:00,25.87,25.94,25.85,25.86,119832.0,25.87,25.94,25.85,25.86,119832.0
2015-11-17 10:50:00,25.91,25.97,25.86,25.93,58362.0,25.91,25.97,25.86,25.93,58362.0
2015-11-17 11:00:00,25.94,25.95,25.86,25.86,78744.0,25.94,25.95,25.86,25.86,78744.0
2015-11-17 11:10:00,25.88,25.9,25.85,25.85,42972.0,25.88,25.9,25.85,25.85,42972.0
2015-11-17 11:20:00,25.84,25.86,25.83,25.84,13680.0,25.84,25.86,25.83,25.84,13680.0
2015-11-17 11:30:00,25.85,25.9,25.84,25.86,45600.0,25.85,25.9,25.84,25.86,45600.0
2015-11-17 11:40:00,25.87,25.9,25.86,25.86,69546.0,25.87,25.9,25.86,25.86,69546.0
2015-11-17 11:50:00,25.88,25.88,25.83,25.84,36384.0,25.88,25.88,25.83,25.84,36384.0
2015-11-17 12:00:00,25.84,25.86,25.82,25.82,45390.0,25.84,25.86,25.82,25.82,45390.0
2015-11-17 12:10:00,25.82,25.86,25.81,25.85,48684.0,25.82,25.86,25.81,25.85,48684.0
2015-11-17 12:20:00,25.82,25.83,25.78,25.78,62418.0,25.82,25.83,25.78,25.78,62418.0
2015-11-17 12:30:00,25.77,25.8,25.75,25.77,65874.0,25.77,25.8,25.75,25.77,65874.0
2015-11-17 12:40:00,25.75,25.79,25.72,25.72,47118.0,25.75,25.79,25.72,25.72,47118.0
2015-11-17 12:50:00,25.72,25.75,25.7,25.72,52416.0,25.72,25.75,25.7,25.72,52416.0
2015-11-17 13:00:00,25.73,25.75,25.71,25.73,61542.0,25.73,25.75,25.71,25.73,61542.0
2015-11-17 13:10:00,25.75,25.78,25.72,25.74,54336.0,25.75,25.78,25.72,25.74,54336.0
2015-11-17 13:20:00,25.73,25.73,25.64,25.64,55770.0,25.73,25.73,25.64,25.64,55770.0
2015-11-17 13:30:00,25.64,25.72,25.61,25.68,71754.0,25.64,25.72,25.61,25.68,71754.0
2015-11-17 13:40:00,25.69,25.77,25.68,25.72,86292.0,25.69,25.77,25.68,25.72,86292.0
2015-11-17 13:50:00,25.73,25.75,25.68,25.71,83400.0,25.73,25.75,25.68,25.71,83400.0
2015-11-17 14:00:00,25.72,25.77,25.69,25.77,75984.0,25.72,25.77,25.69,25.77,75984.0
2015-11-17 14:10:00,25.76,25.83,25.75,25.78,63738.0,25.76,25.83,25.75,25.78,63738.0
2015-11-17 14:20:00,25.79,25.79,25.7,25.71,43422.0,25.79,25.79,25.7,25.71,43422.0
2015-11-17 14:30:00,25.7,25.71,25.63,25.64,63552.0,25.7,25.71,25.63,25.64,63552.0
2015-11-17 14:40:00,25.67,25.69,25.62,25.66,88944.0,25.67,25.69,25.62,25.66,88944.0
2015-11-17 14:50:00,25.67,25.69,25.63,25.68,59106.0,25.67,25.69,25.63,25.68,59106.0
2015-11-17 15:00:00,25.69,25.7,25.63,25.64,69180.0,25.69,25.7,25.63,25.64,69180.0
2015-11-17 15:10:00,25.63,25.69,25.62,25.67,132810.0,25.63,25.69,25.62,25.67,132810.0
2015-11-17 15:20:00,25.68,25.72,25.67,25.71,136878.0,25.68,25.72,25.67,25.71,136878.0
2015-11-17 15:30:00,25.7,25.79,25.69,25.77,130554.0,25.7,25.79,25.69,25.77,130554.0
2015-11-17 15:40:00,25.77,25.83,25.77,25.81,155406.0,25.77,25.83,25.77,25.81,155406.0
2015-11-17 15:50:00,25.81,25.83,25.79,25.79,397038.0,25.81,25.83,25.79,25.79,397038.0
2015-11-18 09:30:00,25.83,25.94,25.73,25.88,110286.0,25.83,25.94,25.73,25.88,110286.0
2015-11-18 09:40:00,25.88,25.95,25.87,25.95,17010.0,25.88,25.95,25.87,25.95,17010.0
2015-11-18 09:50:00,25.95,25.95,25.72,25.82,54282.0,25.95,25.95,25.72,25.82,54282.0
2015-11-18 10:00:00,25.8,25.83,25.75,25.8,43110.0,25.8,25.83,25.75,25.8,43110.0
2015-11-18 10:10:00,25.79,25.8,25.71,25.71,24378.0,25.79,25.8,25.71,25.71,24378.0
2015-11-18 10:20:00,25.73,25.74,25.64,25.69,39228.0,25.73,25.74,25.64,25.69,39228.0
2015-11-18 10:30:00,25.67,25.75,25.64,25.75,37932.0,25.67,25.75,25.64,25.75,37932.0
2015-11-18 10:40:00,25.74,25.79,25.71,25.78,18456.0,25.74,25.79,25.71,25.78,18456.0
2015-11-18 10:50:00,25.75,25.75,25.68,25.69,41952.0,25.75,25.75,25.68,25.69,41952.0
2015-11-18 11:00:00,25.69,25.85,25.67,25.82,213684.0,25.69,25.85,25.67,25.82,213684.0
2015-11-18 11:10:00,25.84,25.92,25.82,25.89,39408.0,25.84,25.92,25.82,25.89,39408.0
2015-11-18 11:20:00,25.87,25.96,25.86,25.95,25740.0,25.87,25.96,25.86,25.95,25740.0
2015-11-18 11:30:00,25.95,26.05,25.95,26.05,63330.0,25.95,26.05,25.95,26.05,63330.0
2015-11-18 11:40:00,26.06,26.06,25.99,26.02,42372.0,26.06,26.06,25.99,26.02,42372.0
2015-11-18 11:50:00,26.0,26.04,25.99,26.0,102462.0,26.0,26.04,25.99,26.0,102462.0
2015-11-18 12:00:00,26.0,26.08,26.0,26.06,26310.0,26.0,26.08,26.0,26.06,26310.0
2015-11-18 12:10:00,26.05,26.08,26.05,26.07,19884.0,26.05,26.08,26.05,26.07,19884.0
2015-11-18 12:20:00,26.08,26.11,26.05,26.08,22656.0,26.08,26.11,26.05,26.08,22656.0
2015-11-18 12:30:00,26.06,26.09,26.06,26.08,9600.0,26.06,26.09,26.06,26.08,9600.0
2015-11-18 12:40:00,26.06,26.07,26.01,26.01,42600.0,26.06,26.07,26.01,26.01,42600.0
2015-11-18 12:50:00,26.05,26.08,26.03,26.04,7200.0,26.05,26.08,26.03,26.04,7200.0
2015-11-18 13:00:00,26.07,26.07,26.03,26.06,15600.0,26.07,26.07,26.03,26.06,15600.0
2015-11-18 13:10:00,26.07,26.12,26.07,26.09,32400.0,26.07,26.12,26.07,26.09,32400.0
2015-11-18 13:20:00,26.11,26.13,26.09,26.12,42720.0,26.11,26.13,26.09,26.12,42720.0
2015-11-18 13:30:00,26.13,26.15,26.11,26.14,25200.0,26.13,26.15,26.11,26.14,25200.0
2015-11-18 13:40:00,26.15,26.17,26.1,26.1,30510.0,26.15,26.17,26.1,26.1,30510.0
2015-11-18 13:50:00,26.09,26.09,26.05,26.07,31266.0,26.09,26.09,26.05,26.07,31266.0
2015-11-18 14:00:00,26.06,26.13,26.03,26.11,73302.0,26.06,26.13,26.03,26.11,73302.0
2015-11-18 14:10:00,26.13,26.18,26.08,26.08,28632.0,26.13,26.18,26.08,26.08,28632.0
2015-11-18 14:20:00,26.09,26.13,26.07,26.13,27984.0,26.09,26.13,26.07,26.13,27984.0
2015-11-18 14:30:00,26.11,26.13,26.07,26.1,30150.0,26.11,26.13,26.07,26.1,30150.0
2015-11-18 14:40:00,26.11,26.15,26.11,26.13,14400.0,26.11,26.15,26.11,26.13,14400.0
2015-11-18 14:50:00,26.13,26.16,26.12,26.13,42000.0,26.13,26.16,26.12,26.13,42000.0
2015-11-18 15:00:00,26.13,26.14,26.1,26.11,19836.0,26.13,26.14,26.1,26.11,19836.0
2015-11-18 15:10:00,26.1,26.13,26.08,26.09,37230.0,26.1,26.13,26.08,26.09,37230.0
2015-11-18 15:20:00,26.09,26.11,26.06,26.08,61920.0,26.09,26.11,26.06,26.08,61920.0
2015-11-18 15:30:00,26.08,26.1,26.05,26.07,92574.0,26.08,26.1,26.05,26.07,92574.0
2015-11-18 15:40:00,26.09,26.15,26.08,26.14,151752.0,26.09,26.15,26.08,26.14,151752.0
2015-11-18 15:50:00,26.14,26.2,26.14,26.18,395790.0,26.14,26.2,26.14,26.18,395790.0
2015-11-19 09:30:00,26.07,26.22,25.83,26.09,217302.0,26.07,26.22,25.83,26.09,217302.0
2015-11-19 09:40:00,26.06,26.22,26.04,26.12,119292.0,26.06,26.22,26.04,26.12,119292.0
2015-11-19 09:50:00,26.1,26.22,26.1,26.17,83892.0,26.1,26.22,26.1,26.17,83892.0
2015-11-19 10:00:00,26.2,26.2,26.02,26.11,97428.0,26.2,26.2,26.02,26.11,97428.0
2015-11-19 10:10:00,26.11,26.21,26.07,26.19,218784.0,26.11,26.21,26.07,26.19,218784.0
2015-11-19 10:20:00,26.18,26.22,26.16,26.16,34080.0,26.18,26.22,26.16,26.16,34080.0
2015-11-19 10:30:00,26.16,26.19,26.03,26.05,60678.0,26.16,26.19,26.03,26.05,60678.0
2015-11-19 10:40:00,26.04,26.11,26.03,26.1,117186.0,26.04,26.11,26.03,26.1,117186.0
2015-11-19 10:50:00,26.08,26.09,26.03,26.08,47400.0,26.08,26.09,26.03,26.08,47400.0
2015-11-19 11:00:00,26.08,26.08,26.02,26.03,51090.0,26.08,26.08,26.02,26.03,51090.0
2015-11-19 11:10:00,26.05,26.05,26.0,26.03,42084.0,26.05,26.05,26.0,26.03,42084.0
2015-11-19 11:20:00,26.04,26.1,26.03,26.1,120234.0,26.04,26.1,26.03,26.1,120234.0
2015-11-19 11:30:00,26.08,26.13,26.06,26.06,65790.0,26.08,26.13,26.06,26.06,65790.0
2015-11-19 11:40:00,26.08,26.11,26.07,26.09,106836.0,26.08,26.11,26.07,26.09,106836.0
2015-11-19 11:50:00,26.09,26.11,26.08,26.08,71388.0,26.09,26.11,26.08,26.08,71388.0
2015-11-19 12:00:00,26.08,26.11,26.08,26.08,82800.0,26.08,26.11,26.08,26.08,82800.0
2015-11-19 12:10:00,26.08,26.09,26.05,26.05,58242.0,26.08,26.09,26.05,26.05,58242.0
2015-11-19 12:20:00,26.03,26.05,26.02,26.02,34770.0,26.03,26.05,26.02,26.02,34770.0
2015-11-19 12:30:00,26.02,26.02,25.98,25.99,57306.0,26.02,26.02,25.98,25.99,57306.0
2015-11-19 12:40:00,26.0,26.04,25.97,26.0,43428.0,26.0,26.04,25.97,26.0,43428.0
2015-11-19 12:50:00,26.01,26.05,25.98,26.03,30396.0,26.01,26.05,25.98,26.03,30396.0
2015-11-19 13:00:00,26.01,26.05,26.0,26.03,23424.0,26.01,26.05,26.0,26.03,23424.0
2015-11-19 13:10:00,26.06,26.07,26.04,26.05,18600.0,26.06,26.07,26.04,26.05,18600.0
2015-11-19 13:20:00,26.05,26.08,26.02,26.02,19824.0,26.05,26.08,26.02,26.02,19824.0
2015-11-19 13:30:00,26.01,26.04,25.98,25.99,42036.0,26.01,26.04,25.98,25.99,42036.0
2015-11-19 13:40:00,26.01,26.06,26.0,26.01,22200.0,26.01,26.06,26.0,26.01,22200.0
2015-11-19 13:50:00,26.01,26.02,25.97,25.98,25290.0,26.01,26.02,25.97,25.98,25290.0
2015-11-19 14:00:00,25.97,26.01,25.97,25.99,34692.0,25.97,26.01,25.97,25.99,34692.0
2015-11-19 14:10:00,26.0,26.02,25.99,25.99,20898.0,26.0,26.02,25.99,25.99,20898.0
2015-11-19 14:20:00,25.99,26.02,25.98,26.02,65346.0,25.99,26.02,25.98,26.02,65346.0
2015-11-19 14:30:00,26.01,26.04,25.97,25.98,63474.0,26.01,26.04,25.97,25.98,63474.0
2015-11-19 14:40:00,25.99,26.01,25.96,25.96,55968.0,25.99,26.01,25.96,25.96,55968.0
2015-11-19 14:50:00,25.97,26.01,25.97,25.99,38772.0,25.97,26.01,25.97,25.99,38772.0
2015-11-19 15:00:00,25.99,26.0,25.95,25.98,76902.0,25.99,26.0,25.95,25.98,76902.0
2015-11-19 15:10:00,25.97,25.99,25.95,25.97,50400.0,25.97,25.99,25.95,25.97,50400.0
2015-11-19 15:20:00,25.97,26.0,25.96,26.0,39600.0,25.97,26.0,25.96,26.0,39600.0
2015-11-19 15:30:00,25.99,25.99,25.95,25.96,66054.0,25.99,25.99,25.95,25.96,66054.0
2015-11-19 15:40:00,25.95,25.98,25.94,25.96,96240.0,25.95,25.98,25.94,25.96,96240.0
2015-11-19 15:50:00,25.95,26.02,25.94,25.99,231054.0,25.95,26.02,25.94,25.99,231054.0
2015-11-20 09:30:00,26.16,26.46,26.0,26.46,357030.0,26.16,26.46,26.0,26.46,357030.0
2015-11-20 09:40:00,26.46,26.71,26.33,26.63,379752.0,26.46,26.71,26.33,26.63,379752.0
2015-11-20 09:50:00,26.6,26.69,26.54,26.62,157662.0,26.6,26.69,26.54,26.62,157662.0
2015-11-20 10:00:00,26.64,26.66,26.49,26.57,104418.0,26.64,26.66,26.49,26.57,104418.0
2015-11-20 10:10:00,26.6,26.61,26.5,26.52,183888.0,26.6,26.61,26.5,26.52,183888.0
2015-11-20 10:20:00,26.53,26.56,26.44,26.46,61956.0,26.53,26.56,26.44,26.46,61956.0
2015-11-20 10:30:00,26.48,26.48,26.39,26.41,158058.0,26.48,26.48,26.39,26.41,158058.0
2015-11-20 10:40:00,26.41,26.43,26.36,26.4,74334.0,26.41,26.43,26.36,26.4,74334.0
2015-11-20 10:50:00,26.38,26.4,26.3,26.36,186954.0,26.38,26.4,26.3,26.36,186954.0
2015-11-20 11:00:00,26.34,26.36,26.26,26.31,190368.0,26.34,26.36,26.26,26.31,190368.0
2015-11-20 11:10:00,26.33,26.35,26.28,26.33,51624.0,26.33,26.35,26.28,26.33,51624.0
2015-11-20 11:20:00,26.33,26.37,26.32,26.34,67212.0,26.33,26.37,26.32,26.34,67212.0
2015-11-20 11:30:00,26.31,26.33,26.27,26.3,152172.0,26.31,26.33,26.27,26.3,152172.0
2015-11-20 11:40:00,26.33,26.33,26.26,26.26,68646.0,26.33,26.33,26.26,26.26,68646.0
2015-11-20 11:50:00,26.29,26.29,26.22,26.22,115608.0,26.29,26.29,26.22,26.22,115608.0
2015-11-20 12:00:00,26.23,26.24,26.19,26.23,73890.0,26.23,26.24,26.19,26.23,73890.0
2015-11-20 12:10:00,26.22,26.22,26.14,26.15,68460.0,26.22,26.22,26.14,26.15,68460.0
2015-11-20 12:20:00,26.15,26.21,26.14,26.19,65232.0,26.15,26.21,26.14,26.19,65232.0
2015-11-20 12:30:00,26.19,26.21,26.18,26.18,25500.0,26.19,26.21,26.18,26.18,25500.0
2015-11-20 12:40:00,26.17,26.2,26.15,26.15,49212.0,26.17,26.2,26.15,26.15,49212.0
2015-11-20 12:50:00,26.15,26.16,26.13,26.16,25350.0,26.15,26.16,26.13,26.16,25350.0
2015-11-20 13:00:00,26.16,26.18,26.16,26.18,78660.0,26.16,26.18,26.16,26.18,78660.0
2015-11-20 13:10:00,26.17,26.19,26.15,26.17,36522.0,26.17,26.19,26.15,26.17,36522.0
2015-11-20 13:20:00,26.16,26.16,26.13,26.15,23484.0,26.16,26.16,26.13,26.15,23484.0
2015-11-20 13:30:00,26.15,26.15,26.04,26.05,64050.0,26.15,26.15,26.04,26.05,64050.0
2015-11-20 13:40:00,26.05,26.07,26.04,26.06,36150.0,26.05,26.07,26.04,26.06,36150.0
2015-11-20 13:50:00,26.04,26.08,26.03,26.03,54120.0,26.04,26.08,26.03,26.03,54120.0
2015-11-20 14:00:00,26.02,26.14,26.02,26.14,40824.0,26.02,26.14,26.02,26.14,40824.0
2015-11-20 14:10:00,26.14,26.15,26.12,26.12,42120.0,26.14,26.15,26.12,26.12,42120.0
2015-11-20 14:20:00,26.13,26.14,26.08,26.09,43950.0,26.13,26.14,26.08,26.09,43950.0
2015-11-20 14:30:00,26.09,26.13,26.07,26.11,82278.0,26.09,26.13,26.07,26.11,82278.0
2015-11-20 14:40:00,26.12,26.21,26.11,26.16,58854.0,26.12,26.21,26.11,26.16,58854.0
2015-11-20 14:50:00,26.15,26.17,26.1,26.11,88086.0,26.15,26.17,26.1,26.11,88086.0
2015-11-20 15:00:00,26.11,26.13,26.07,26.1,126360.0,26.11,26.13,26.07,26.1,126360.0
2015-11-20 15:10:00,26.1,26.1,26.07,26.09,106830.0,26.1,26.1,26.07,26.09,106830.0
2015-11-20 15:20:00,26.09,26.16,26.07,26.16,187836.0,26.09,26.16,26.07,26.16,187836.0
2015-11-20 15:30:00,26.15,26.25,26.15,26.25,116754.0,26.15,26.25,26.15,26.25,116754.0
2015-11-20 15:40:00,26.24,26.3,26.22,26.25,179220.0,26.24,26.3,26.22,26.25,179220.0
2015-11-20 15:50:00,26.25,26.29,26.23,26.28,371826.0,26.25,26.29,26.23,26.28,371826.0
2015-11-23 09:30:00,26.19,26.35,26.13,26.32,165438.0,26.19,26.35,26.13,26.32,165438.0
2015-11-23 09:40:00,26.29,26.41,26.27,26.4,118188.0,26.29,26.41,26.27,26.4,118188.0
2015-11-23 09:50:00,26.41,26.55,26.39,26.45,160128.0,26.41,26.55,26.39,26.45,160128.0
2015-11-23 10:00:00,26.46,26.5,26.44,26.47,99366.0,26.46,26.5,26.44,26.47,99366.0
2015-11-23 10:10:00,26.47,26.5,26.45,26.5,59940.0,26.47,26.5,26.45,26.5,59940.0
2015-11-23 10:20:00,26.49,26.5,26.39,26.41,35820.0,26.49,26.5,26.39,26.41,35820.0
2015-11-23 10:30:00,26.41,26.47,26.4,26.43,24810.0,26.41,26.47,26.4,26.43,24810.0
2015-11-23 10:40:00,26.42,26.55,26.4,26.55,72570.0,26.42,26.55,26.4,26.55,72570.0
2015-11-23 10:50:00,26.55,26.58,26.52,26.58,53916.0,26.55,26.58,26.52,26.58,53916.0
2015-11-23 11:00:00,26.58,26.61,26.52,26.61,77526.0,26.58,26.61,26.52,26.61,77526.0
2015-11-23 11:10:00,26.61,26.61,26.57,26.59,45660.0,26.61,26.61,26.57,26.59,45660.0
2015-11-23 11:20:00,26.58,26.64,26.58,26.64,26532.0,26.58,26.64,26.58,26.64,26532.0
2015-11-23 11:30:00,26.62,26.66,26.61,26.62,45210.0,26.62,26.66,26.61,26.62,45210.0
2015-11-23 11:40:00,26.63,26.79,26.63,26.79,162456.0,26.63,26.79,26.63,26.79,162456.0
2015-11-23 11:50:00,26.79,26.81,26.76,26.8,126360.0,26.79,26.81,26.76,26.8,126360.0
2015-11-23 12:00:00,26.81,26.86,26.77,26.8,252960.0,26.81,26.86,26.77,26.8,252960.0
2015-11-23 12:10:00,26.81,26.81,26.74,26.75,136290.0,26.81,26.81,26.74,26.75,136290.0
2015-11-23 12:20:00,26.75,26.83,26.75,26.83,42882.0,26.75,26.83,26.75,26.83,42882.0
2015-11-23 12:30:00,26.83,26.84,26.82,26.83,41496.0,26.83,26.84,26.82,26.83,41496.0
2015-11-23 12:40:00,26.83,26.86,26.82,26.82,73914.0,26.83,26.86,26.82,26.82,73914.0
2015-11-23 12:50:00,26.82,26.85,26.81,26.83,77664.0,26.82,26.85,26.81,26.83,77664.0
2015-11-23 13:00:00,26.82,26.86,26.82,26.86,49350.0,26.82,26.86,26.82,26.86,49350.0
2015-11-23 13:10:00,26.86,26.87,26.84,26.85,45912.0,26.86,26.87,26.84,26.85,45912.0
2015-11-23 13:20:00,26.85,26.87,26.83,26.85,125838.0,26.85,26.87,26.83,26.85,125838.0
2015-11-23 13:30:00,26.85,26.85,26.8,26.8,98886.0,26.85,26.85,26.8,26.8,98886.0
2015-11-23 13:40:00,26.79,26.79,26.74,26.74,21552.0,26.79,26.79,26.74,26.74,21552.0
2015-11-23 13:50:00,26.74,26.82,26.74,26.81,42900.0,26.74,26.82,26.74,26.81,42900.0
2015-11-23 14:00:00,26.81,26.83,26.77,26.78,78690.0,26.81,26.83,26.77,26.78,78690.0
2015-11-23 14:10:00,26.77,26.8,26.77,26.79,72510.0,26.77,26.8,26.77,26.79,72510.0
2015-11-23 14:20:00,26.79,26.79,26.77,26.79,27600.0,26.79,26.79,26.77,26.79,27600.0
2015-11-23 14:30:00,26.79,26.79,26.75,26.76,131700.0,26.79,26.79,26.75,26.76,131700.0
2015-11-23 14:40:00,26.76,26.79,26.75,26.79,64140.0,26.76,26.79,26.75,26.79,64140.0
2015-11-23 14:50:00,26.79,26.83,26.79,26.83,60330.0,26.79,26.83,26.79,26.83,60330.0
2015-11-23 15:00:00,26.82,26.91,26.82,26.91,118464.0,26.82,26.91,26.82,26.91,118464.0
2015-11-23 15:10:00,26.91,26.97,26.9,26.96,196386.0,26.91,26.97,26.9,26.96,196386.0
2015-11-23 15:20:00,26.97,26.97,26.92,26.93,121848.0,26.97,26.97,26.92,26.93,121848.0
2015-11-23 15:30:00,26.94,26.96,26.93,26.93,136662.0,26.94,26.96,26.93,26.93,136662.0
2015-11-23 15:40:00,26.93,26.93,26.8,26.81,538032.0,26.93,26.93,26.8,26.81,538032.0
2015-11-23 15:50:00,26.81,26.86,26.81,26.84,424986.0,26.81,26.86,26.81,26.84,424986.0
2015-11-24 09:30:00,26.67,26.82,26.49,26.81,257094.0,26.67,26.82,26.49,26.81,257094.0
2015-11-24 09:40:00,26.7,26.86,26.64,26.77,248364.0,26.7,26.86,26.64,26.77,248364.0
2015-11-24 09:50:00,26.77,26.88,26.75,26.85,129264.0,26.77,26.88,26.75,26.85,129264.0
2015-11-24 10:00:00,26.8,26.88,26.76,26.81,48042.0,26.8,26.88,26.76,26.81,48042.0
2015-11-24 10:10:00,26.8,26.83,26.69,26.7,24300.0,26.8,26.83,26.69,26.7,24300.0
2015-11-24 10:20:00,26.67,26.7,26.65,26.69,49452.0,26.67,26.7,26.65,26.69,49452.0
2015-11-24 10:30:00,26.69,26.73,26.67,26.73,43782.0,26.69,26.73,26.67,26.73,43782.0
2015-11-24 10:40:00,26.73,26.74,26.66,26.66,28680.0,26.73,26.74,26.66,26.66,28680.0
2015-11-24 10:50:00,26.64,26.67,26.6,26.6,62742.0,26.64,26.67,26.6,26.6,62742.0
2015-11-24 11:00:00,26.6,26.64,26.54,26.64,253998.0,26.6,26.64,26.54,26.64,253998.0
2015-11-24 11:10:00,26.63,26.63,26.55,26.55,31800.0,26.63,26.63,26.55,26.55,31800.0
2015-11-24 11:20:00,26.56,26.65,26.55,26.61,46134.0,26.56,26.65,26.55,26.61,46134.0
2015-11-24 11:30:00,26.62,26.69,26.62,26.64,36630.0,26.62,26.69,26.62,26.64,36630.0
2015-11-24 11:40:00,26.63,26.72,26.61,26.68,106050.0,26.63,26.72,26.61,26.68,106050.0
2015-11-24 11:50:00,26.67,26.74,26.67,26.67,40632.0,26.67,26.74,26.67,26.67,40632.0
2015-11-24 12:00:00,26.67,26.69,26.65,26.65,60210.0,26.67,26.69,26.65,26.65,60210.0
2015-11-24 12:10:00,26.65,26.72,26.65,26.68,31704.0,26.65,26.72,26.65,26.68,31704.0
2015-11-24 12:20:00,26.69,26.73,26.66,26.66,42048.0,26.69,26.73,26.66,26.66,42048.0
2015-11-24 12:30:00,26.66,26.67,26.62,26.63,42222.0,26.66,26.67,26.62,26.63,42222.0
2015-11-24 12:40:00,26.61,26.65,26.59,26.64,61176.0,26.61,26.65,26.59,26.64,61176.0
2015-11-24 12:50:00,26.67,26.67,26.64,26.64,13794.0,26.67,26.67,26.64,26.64,13794.0
2015-11-24 13:00:00,26.64,26.67,26.64,26.65,78834.0,26.64,26.67,26.64,26.65,78834.0
2015-11-24 13:10:00,26.66,26.68,26.62,26.68,24396.0,26.66,26.68,26.62,26.68,24396.0
2015-11-24 13:20:00,26.67,26.68,26.66,26.66,48480.0,26.67,26.68,26.66,26.66,48480.0
2015-11-24 13:30:00,26.66,26.7,26.65,26.65,33084.0,26.66,26.7,26.65,26.65,33084.0
2015-11-24 13:40:00,26.65,26.67,26.63,26.64,65160.0,26.65,26.67,26.63,26.64,65160.0
2015-11-24 13:50:00,26.65,26.66,26.62,26.65,22014.0,26.65,26.66,26.62,26.65,22014.0
2015-11-24 14:00:00,26.66,26.71,26.65,26.69,34200.0,26.66,26.71,26.65,26.69,34200.0
2015-11-24 14:10:00,26.69,26.69,26.61,26.65,33600.0,26.69,26.69,26.61,26.65,33600.0
2015-11-24 14:20:00,26.65,26.67,26.63,26.64,34026.0,26.65,26.67,26.63,26.64,34026.0
2015-11-24 14:30:00,26.65,26.72,26.65,26.7,36390.0,26.65,26.72,26.65,26.7,36390.0
2015-11-24 14:40:00,26.69,26.76,26.69,26.76,75300.0,26.69,26.76,26.69,26.76,75300.0
2015-11-24 14:50:00,26.76,26.8,26.76,26.79,68406.0,26.76,26.8,26.76,26.79,68406.0
2015-11-24 15:00:00,26.78,26.86,26.78,26.86,79188.0,26.78,26.86,26.78,26.86,79188.0
2015-11-24 15:10:00,26.86,26.88,26.85,26.87,110346.0,26.86,26.88,26.85,26.87,110346.0
2015-11-24 15:20:00,26.87,26.89,26.83,26.83,87180.0,26.87,26.89,26.83,26.83,87180.0
2015-11-24 15:30:00,26.83,26.86,26.8,26.81,135432.0,26.83,26.86,26.8,26.81,135432.0
2015-11-24 15:40:00,26.81,26.83,26.75,26.76,187350.0,26.81,26.83,26.75,26.76,187350.0
2015-11-24 15:50:00,26.76,26.79,26.73,26.75,459294.0,26.76,26.79,26.73,26.75,459294.0
2015-11-25 09:30:00,26.82,27.08,26.74,27.08,126342.0,26.82,27.08,26.74,27.08,126342.0
2015-11-25 09:40:00,27.07,27.13,26.99,27.1,68616.0,27.07,27.13,26.99,27.1,68616.0
2015-11-25 09:50:00,27.08,27.17,27.02,27.17,55560.0,27.08,27.17,27.02,27.17,55560.0
2015-11-25 10:00:00,27.16,27.47,27.13,27.16,447012.0,27.16,27.47,27.13,27.16,447012.0
2015-11-25 10:10:00,27.16,27.31,27.15,27.27,94992.0,27.16,27.31,27.15,27.27,94992.0
2015-11-25 10:20:00,27.24,27.25,27.16,27.16,68238.0,27.24,27.25,27.16,27.16,68238.0
2015-11-25 10:30:00,27.15,27.24,27.1,27.24,71688.0,27.15,27.24,27.1,27.24,71688.0
2015-11-25 10:40:00,27.23,27.42,27.22,27.38,171762.0,27.23,27.42,27.22,27.38,171762.0
2015-11-25 10:50:00,27.39,27.41,27.27,27.28,75702.0,27.39,27.41,27.27,27.28,75702.0
2015-11-25 11:00:00,27.28,27.29,27.21,27.26,43416.0,27.28,27.29,27.21,27.26,43416.0
2015-11-25 11:10:00,27.26,27.28,27.23,27.25,82128.0,27.26,27.28,27.23,27.25,82128.0
2015-11-25 11:20:00,27.25,27.28,27.17,27.17,74862.0,27.25,27.28,27.17,27.17,74862.0
2015-11-25 11:30:00,27.18,27.26,27.18,27.25,43950.0,27.18,27.26,27.18,27.25,43950.0
2015-11-25 11:40:00,27.23,27.29,27.23,27.29,28746.0,27.23,27.29,27.23,27.29,28746.0
2015-11-25 11:50:00,27.3,27.37,27.29,27.33,86304.0,27.3,27.37,27.29,27.33,86304.0
2015-11-25 12:00:00,27.31,27.34,27.3,27.32,51810.0,27.31,27.34,27.3,27.32,51810.0
2015-11-25 12:10:00,27.3,27.3,27.27,27.27,103212.0,27.3,27.3,27.27,27.27,103212.0
2015-11-25 12:20:00,27.27,27.3,27.26,27.29,37470.0,27.27,27.3,27.26,27.29,37470.0
2015-11-25 12:30:00,27.27,27.29,27.25,27.27,26712.0,27.27,27.29,27.25,27.27,26712.0
2015-11-25 12:40:00,27.27,27.31,27.26,27.29,24714.0,27.27,27.31,27.26,27.29,24714.0
2015-11-25 12:50:00,27.28,27.31,27.28,27.28,37566.0,27.28,27.31,27.28,27.28,37566.0
2015-11-25 13:00:00,27.28,27.31,27.28,27.3,39852.0,27.28,27.31,27.28,27.3,39852.0
2015-11-25 13:10:00,27.29,27.31,27.28,27.29,48900.0,27.29,27.31,27.28,27.29,48900.0
2015-11-25 13:20:00,27.29,27.31,27.21,27.21,32550.0,27.29,27.31,27.21,27.21,32550.0
2015-11-25 13:30:00,27.22,27.24,27.21,27.22,41412.0,27.22,27.24,27.21,27.22,41412.0
2015-11-25 13:40:00,27.22,27.24,27.19,27.23,57834.0,27.22,27.24,27.19,27.23,57834.0
2015-11-25 13:50:00,27.24,27.34,27.24,27.32,52422.0,27.24,27.34,27.24,27.32,52422.0
2015-11-25 14:00:00,27.32,27.32,27.28,27.32,44370.0,27.32,27.32,27.28,27.32,44370.0
2015-11-25 14:10:00,27.31,27.34,27.3,27.34,34206.0,27.31,27.34,27.3,27.34,34206.0
2015-11-25 14:20:00,27.35,27.35,27.29,27.31,60570.0,27.35,27.35,27.29,27.31,60570.0
2015-11-25 14:30:00,27.3,27.33,27.29,27.33,78780.0,27.3,27.33,27.29,27.33,78780.0
2015-11-25 14:40:00,27.32,27.35,27.3,27.35,43776.0,27.32,27.35,27.3,27.35,43776.0
2015-11-25 14:50:00,27.35,27.36,27.32,27.33,47550.0,27.35,27.36,27.32,27.33,47550.0
2015-11-25 15:00:00,27.34,27.36,27.32,27.32,30420.0,27.34,27.36,27.32,27.32,30420.0
2015-11-25 15:10:00,27.33,27.36,27.33,27.34,76500.0,27.33,27.36,27.33,27.34,76500.0
2015-11-25 15:20:00,27.35,27.35,27.33,27.35,48024.0,27.35,27.35,27.33,27.35,48024.0
2015-11-25 15:30:00,27.35,27.36,27.31,27.31,58890.0,27.35,27.36,27.31,27.31,58890.0
2015-11-25 15:40:00,27.3,27.33,27.26,27.28,71952.0,27.3,27.33,27.26,27.28,71952.0
2015-11-25 15:50:00,27.28,27.32,27.27,27.28,173604.0,27.28,27.32,27.27,27.28,173604.0
2015-11-27 09:30:00,27.37,27.48,27.2,27.38,91644.0,27.37,27.48,27.2,27.38,91644.0
2015-11-27 09:40:00,27.41,27.42,27.24,27.27,64872.0,27.41,27.42,27.24,27.27,64872.0
2015-11-27 09:50:00,27.29,27.34,27.23,27.33,104550.0,27.29,27.34,27.23,27.33,104550.0
2015-11-27 10:00:00,27.3,27.33,27.21,27.29,43470.0,27.3,27.33,27.21,27.29,43470.0
2015-11-27 10:10:00,27.29,27.32,27.23,27.32,53670.0,27.29,27.32,27.23,27.32,53670.0
2015-11-27 10:20:00,27.31,27.44,27.31,27.41,90534.0,27.31,27.44,27.31,27.41,90534.0
2015-11-27 10:30:00,27.42,27.49,27.41,27.43,93054.0,27.42,27.49,27.41,27.43,93054.0
2015-11-27 10:40:00,27.43,27.48,27.42,27.42,43716.0,27.43,27.48,27.42,27.42,43716.0
2015-11-27 10:50:00,27.41,27.44,27.39,27.39,123120.0,27.41,27.44,27.39,27.39,123120.0
2015-11-27 11:00:00,27.39,27.47,27.39,27.46,65280.0,27.39,27.47,27.39,27.46,65280.0
2015-11-27 11:10:00,27.47,27.49,27.47,27.49,39600.0,27.47,27.49,27.47,27.49,39600.0
2015-11-27 11:20:00,27.49,27.49,27.44,27.44,50046.0,27.49,27.49,27.44,27.44,50046.0
2015-11-27 11:30:00,27.44,27.51,27.44,27.5,143394.0,27.44,27.51,27.44,27.5,143394.0
2015-11-27 11:40:00,27.49,27.54,27.49,27.52,43140.0,27.49,27.54,27.49,27.52,43140.0
2015-11-27 11:50:00,27.52,27.56,27.52,27.55,48900.0,27.52,27.56,27.52,27.55,48900.0
2015-11-27 12:00:00,27.55,27.56,27.48,27.48,50394.0,27.55,27.56,27.48,27.48,50394.0
2015-11-27 12:10:00,27.48,27.55,27.48,27.53,60534.0,27.48,27.55,27.48,27.53,60534.0
2015-11-27 12:20:00,27.52,27.65,27.52,27.64,64500.0,27.52,27.65,27.52,27.64,64500.0
2015-11-27 12:30:00,27.65,27.65,27.6,27.61,48810.0,27.65,27.65,27.6,27.61,48810.0
2015-11-27 12:40:00,27.61,27.61,27.49,27.5,125766.0,27.61,27.61,27.49,27.5,125766.0
2015-11-27 12:50:00,27.5,27.55,27.5,27.52,194346.0,27.5,27.55,27.5,27.52,194346.0
2015-11-30 09:30:00,27.52,27.72,27.52,27.62,321120.0,27.52,27.72,27.52,27.62,321120.0
2015-11-30 09:40:00,27.64,27.81,27.58,27.58,344064.0,27.64,27.81,27.58,27.58,344064.0
2015-11-30 09:50:00,27.55,27.64,27.5,27.64,382530.0,27.55,27.64,27.5,27.64,382530.0
2015-11-30 10:00:00,27.66,27.67,27.56,27.58,343014.0,27.66,27.67,27.56,27.58,343014.0
2015-11-30 10:10:00,27.57,27.58,27.43,27.43,152394.0,27.57,27.58,27.43,27.43,152394.0
2015-11-30 10:20:00,27.42,27.44,27.33,27.35,95100.0,27.42,27.44,27.33,27.35,95100.0
2015-11-30 10:30:00,27.35,27.47,27.35,27.44,62394.0,27.35,27.47,27.35,27.44,62394.0
2015-11-30 10:40:00,27.45,27.54,27.44,27.54,134484.0,27.45,27.54,27.44,27.54,134484.0
2015-11-30 10:50:00,27.53,27.53,27.49,27.5,132912.0,27.53,27.53,27.49,27.5,132912.0
2015-11-30 11:00:00,27.5,27.53,27.5,27.51,119328.0,27.5,27.53,27.5,27.51,119328.0
2015-11-30 11:10:00,27.51,27.56,27.51,27.55,58650.0,27.51,27.56,27.51,27.55,58650.0
2015-11-30 11:20:00,27.55,27.56,27.47,27.47,73818.0,27.55,27.56,27.47,27.47,73818.0
2015-11-30 11:30:00,27.47,27.47,27.36,27.36,42990.0,27.47,27.47,27.36,27.36,42990.0
2015-11-30 11:40:00,27.35,27.35,27.29,27.29,41304.0,27.35,27.35,27.29,27.29,41304.0
2015-11-30 11:50:00,27.28,27.3,27.26,27.27,49890.0,27.28,27.3,27.26,27.27,49890.0
2015-11-30 12:00:00,27.28,27.29,27.26,27.27,45000.0,27.28,27.29,27.26,27.27,45000.0
2015-11-30 12:10:00,27.27,27.32,27.27,27.31,79350.0,27.27,27.32,27.27,27.31,79350.0
2015-11-30 12:20:00,27.31,27.31,27.21,27.21,76680.0,27.31,27.31,27.21,27.21,76680.0
2015-11-30 12:30:00,27.2,27.23,27.19,27.21,74760.0,27.2,27.23,27.19,27.21,74760.0
2015-11-30 12:40:00,27.22,27.25,27.21,27.25,36000.0,27.22,27.25,27.21,27.25,36000.0
2015-11-30 12:50:00,27.23,27.26,27.23,27.24,42900.0,27.23,27.26,27.23,27.24,42900.0
2015-11-30 13:00:00,27.24,27.25,27.22,27.22,23124.0,27.24,27.25,27.22,27.22,23124.0
2015-11-30 13:10:00,27.22,27.25,27.21,27.22,39600.0,27.22,27.25,27.21,27.22,39600.0
2015-11-30 13:20:00,27.21,27.26,27.21,27.26,93684.0,27.21,27.26,27.21,27.26,93684.0
2015-11-30 13:30:00,27.26,27.26,27.25,27.25,40518.0,27.26,27.26,27.25,27.25,40518.0
2015-11-30 13:40:00,27.25,27.29,27.24,27.28,56100.0,27.25,27.29,27.24,27.28,56100.0
2015-11-30 13:50:00,27.28,27.31,27.27,27.3,50586.0,27.28,27.31,27.27,27.3,50586.0
2015-11-30 14:00:00,27.3,27.31,27.28,27.31,53028.0,27.3,27.31,27.28,27.31,53028.0
2015-11-30 14:10:00,27.31,27.33,27.3,27.32,80868.0,27.31,27.33,27.3,27.32,80868.0
2015-11-30 14:20:00,27.32,27.32,27.28,27.3,52584.0,27.32,27.32,27.28,27.3,52584.0
2015-11-30 14:30:00,27.29,27.29,27.24,27.26,87798.0,27.29,27.29,27.24,27.26,87798.0
2015-11-30 14:40:00,27.26,27.27,27.22,27.22,43200.0,27.26,27.27,27.22,27.22,43200.0
2015-11-30 14:50:00,27.22,27.23,27.21,27.21,70512.0,27.22,27.23,27.21,27.21,70512.0
2015-11-30 15:00:00,27.22,27.22,27.21,27.22,161742.0,27.22,27.22,27.21,27.22,161742.0
2015-11-30 15:10:00,27.21,27.22,27.18,27.19,136080.0,27.21,27.22,27.18,27.19,136080.0
2015-11-30 15:20:00,27.19,27.21,27.18,27.2,107850.0,27.19,27.21,27.18,27.2,107850.0
2015-11-30 15:30:00,27.2,27.24,27.19,27.24,143142.0,27.2,27.24,27.19,27.24,143142.0
2015-11-30 15:40:00,27.24,27.24,27.17,27.19,176922.0,27.24,27.24,27.17,27.19,176922.0
2015-11-30 15:50:00,27.18,27.21,27.17,27.17,394344.0,27.18,27.21,27.17,27.17,394344.0
2015-12-01 09:30:00,27.39,27.61,27.22,27.53,123738.0,27.39,27.61,27.22,27.53,123738.0
2015-12-01 09:40:00,27.52,27.67,27.5,27.57,119670.0,27.52,27.67,27.5,27.57,119670.0
2015-12-01 09:50:00,27.61,27.67,27.51,27.57,241296.0,27.61,27.67,27.51,27.57,241296.0
2015-12-01 10:00:00,27.59,27.6,27.39,27.41,99870.0,27.59,27.6,27.39,27.41,99870.0
2015-12-01 10:10:00,27.4,27.42,27.3,27.36,126060.0,27.4,27.42,27.3,27.36,126060.0
2015-12-01 10:20:00,27.36,27.38,27.25,27.27,92058.0,27.36,27.38,27.25,27.27,92058.0
2015-12-01 10:30:00,27.27,27.37,27.22,27.36,120192.0,27.27,27.37,27.22,27.36,120192.0
2015-12-01 10:40:00,27.37,27.37,27.3,27.31,191076.0,27.37,27.37,27.3,27.31,191076.0
2015-12-01 10:50:00,27.33,27.35,27.28,27.28,74598.0,27.33,27.35,27.28,27.28,74598.0
2015-12-01 11:00:00,27.28,27.29,27.19,27.2,54354.0,27.28,27.29,27.19,27.2,54354.0
2015-12-01 11:10:00,27.2,27.22,27.14,27.22,46416.0,27.2,27.22,27.14,27.22,46416.0
2015-12-01 11:20:00,27.22,27.27,27.19,27.21,74034.0,27.22,27.27,27.19,27.21,74034.0
2015-12-01 11:30:00,27.23,27.23,27.19,27.2,102564.0,27.23,27.23,27.19,27.2,102564.0
2015-12-01 11:40:00,27.22,27.33,27.22,27.33,119850.0,27.22,27.33,27.22,27.33,119850.0
2015-12-01 11:50:00,27.34,27.34,27.27,27.29,68256.0,27.34,27.34,27.27,27.29,68256.0
2015-12-01 12:00:00,27.3,27.35,27.3,27.35,42318.0,27.3,27.35,27.3,27.35,42318.0
2015-12-01 12:10:00,27.35,27.36,27.31,27.34,85464.0,27.35,27.36,27.31,27.34,85464.0
2015-12-01 12:20:00,27.34,27.37,27.33,27.36,55440.0,27.34,27.37,27.33,27.36,55440.0
2015-12-01 12:30:00,27.35,27.38,27.29,27.38,316464.0,27.35,27.38,27.29,27.38,316464.0
2015-12-01 12:40:00,27.37,27.38,27.33,27.35,76044.0,27.37,27.38,27.33,27.35,76044.0
2015-12-01 12:50:00,27.35,27.35,27.32,27.33,35700.0,27.35,27.35,27.32,27.33,35700.0
2015-12-01 13:00:00,27.33,27.39,27.33,27.36,102918.0,27.33,27.39,27.33,27.36,102918.0
2015-12-01 13:10:00,27.36,27.36,27.33,27.33,35730.0,27.36,27.36,27.33,27.33,35730.0
2015-12-01 13:20:00,27.34,27.36,27.33,27.35,32526.0,27.34,27.36,27.33,27.35,32526.0
2015-12-01 13:30:00,27.33,27.4,27.32,27.4,147306.0,27.33,27.4,27.32,27.4,147306.0
2015-12-01 13:40:00,27.41,27.45,27.37,27.42,188406.0,27.41,27.45,27.37,27.42,188406.0
2015-12-01 13:50:00,27.42,27.47,27.42,27.46,53604.0,27.42,27.47,27.42,27.46,53604.0
2015-12-01 14:00:00,27.47,27.47,27.41,27.44,112932.0,27.47,27.47,27.41,27.44,112932.0
2015-12-01 14:10:00,27.44,27.5,27.44,27.48,121008.0,27.44,27.5,27.44,27.48,121008.0
2015-12-01 14:20:00,27.49,27.49,27.41,27.44,132900.0,27.49,27.49,27.41,27.44,132900.0
2015-12-01 14:30:00,27.44,27.48,27.43,27.44,100800.0,27.44,27.48,27.43,27.44,100800.0
2015-12-01 14:40:00,27.44,27.44,27.36,27.37,130998.0,27.44,27.44,27.36,27.37,130998.0
2015-12-01 14:50:00,27.37,27.42,27.35,27.39,157962.0,27.37,27.42,27.35,27.39,157962.0
2015-12-01 15:00:00,27.39,27.45,27.38,27.44,176898.0,27.39,27.45,27.38,27.44,176898.0
2015-12-01 15:10:00,27.44,27.47,27.42,27.42,135504.0,27.44,27.47,27.42,27.42,135504.0
2015-12-01 15:20:00,27.42,27.46,27.39,27.44,141198.0,27.42,27.46,27.39,27.44,141198.0
2015-12-01 15:30:00,27.43,27.5,27.41,27.49,188982.0,27.43,27.5,27.41,27.49,188982.0
2015-12-01 15:40:00,27.5,27.52,27.44,27.45,176316.0,27.5,27.52,27.44,27.45,176316.0
2015-12-01 15:50:00,27.46,27.51,27.45,27.47,243438.0,27.46,27.51,27.45,27.47,243438.0
2015-12-02 09:30:00,27.44,27.59,27.44,27.5,52998.0,27.44,27.59,27.44,27.5,52998.0
2015-12-02 09:40:00,27.57,27.59,27.48,27.5,67032.0,27.57,27.59,27.48,27.5,67032.0
2015-12-02 09:50:00,27.51,27.54,27.43,27.5,59004.0,27.51,27.54,27.43,27.5,59004.0
2015-12-02 10:00:00,27.5,27.5,27.43,27.43,60564.0,27.5,27.5,27.43,27.43,60564.0
2015-12-02 10:10:00,27.42,27.47,27.4,27.41,133182.0,27.42,27.47,27.4,27.41,133182.0
2015-12-02 10:20:00,27.41,27.42,27.34,27.34,188478.0,27.41,27.42,27.34,27.34,188478.0
2015-12-02 10:30:00,27.33,27.46,27.33,27.45,512124.0,27.33,27.46,27.33,27.45,512124.0
2015-12-02 10:40:00,27.44,27.44,27.36,27.37,184044.0,27.44,27.44,27.36,27.37,184044.0
2015-12-02 10:50:00,27.38,27.39,27.36,27.36,442446.0,27.38,27.39,27.36,27.36,442446.0
2015-12-02 11:00:00,27.38,27.41,27.33,27.39,108960.0,27.38,27.41,27.33,27.39,108960.0
2015-12-02 11:10:00,27.39,27.4,27.36,27.39,101850.0,27.39,27.4,27.36,27.39,101850.0
2015-12-02 11:20:00,27.4,27.46,27.4,27.41,134964.0,27.4,27.46,27.4,27.41,134964.0
2015-12-02 11:30:00,27.42,27.46,27.41,27.42,138696.0,27.42,27.46,27.41,27.42,138696.0
2015-12-02 11:40:00,27.42,27.43,27.38,27.4,65076.0,27.42,27.43,27.38,27.4,65076.0
2015-12-02 11:50:00,27.4,27.41,27.38,27.4,63942.0,27.4,27.41,27.38,27.4,63942.0
2015-12-02 12:00:00,27.41,27.44,27.41,27.43,52020.0,27.41,27.44,27.41,27.43,52020.0
2015-12-02 12:10:00,27.43,27.43,27.35,27.37,87474.0,27.43,27.43,27.35,27.37,87474.0
2015-12-02 12:20:00,27.37,27.38,27.32,27.34,97488.0,27.37,27.38,27.32,27.34,97488.0
2015-12-02 12:30:00,27.34,27.37,27.33,27.37,77466.0,27.34,27.37,27.33,27.37,77466.0
2015-12-02 12:40:00,27.36,27.42,27.36,27.42,35838.0,27.36,27.42,27.36,27.42,35838.0
2015-12-02 12:50:00,27.42,27.45,27.38,27.39,103032.0,27.42,27.45,27.38,27.39,103032.0
2015-12-02 13:00:00,27.39,27.39,27.35,27.35,52128.0,27.39,27.39,27.35,27.35,52128.0
2015-12-02 13:10:00,27.35,27.38,27.32,27.38,84126.0,27.35,27.38,27.32,27.38,84126.0
2015-12-02 13:20:00,27.4,27.41,27.36,27.37,79986.0,27.4,27.41,27.36,27.37,79986.0
2015-12-02 13:30:00,27.36,27.37,27.35,27.36,60870.0,27.36,27.37,27.35,27.36,60870.0
2015-12-02 13:40:00,27.35,27.43,27.34,27.39,277302.0,27.35,27.43,27.34,27.39,277302.0
2015-12-02 13:50:00,27.39,27.43,27.38,27.39,144192.0,27.39,27.43,27.38,27.39,144192.0
2015-12-02 14:00:00,27.39,27.4,27.35,27.35,65718.0,27.39,27.4,27.35,27.35,65718.0
2015-12-02 14:10:00,27.34,27.37,27.31,27.31,90000.0,27.34,27.37,27.31,27.31,90000.0
2015-12-02 14:20:00,27.3,27.32,27.25,27.25,102276.0,27.3,27.32,27.25,27.25,102276.0
2015-12-02 14:30:00,27.25,27.29,27.24,27.27,101904.0,27.25,27.29,27.24,27.27,101904.0
2015-12-02 14:40:00,27.27,27.32,27.23,27.24,116370.0,27.27,27.32,27.23,27.24,116370.0
2015-12-02 14:50:00,27.24,27.26,27.19,27.19,95982.0,27.24,27.26,27.19,27.19,95982.0
2015-12-02 15:00:00,27.19,27.24,27.18,27.24,144804.0,27.19,27.24,27.18,27.24,144804.0
2015-12-02 15:10:00,27.25,27.28,27.22,27.28,148800.0,27.25,27.28,27.22,27.28,148800.0
2015-12-02 15:20:00,27.28,27.29,27.19,27.19,138678.0,27.28,27.29,27.19,27.19,138678.0
2015-12-02 15:30:00,27.19,27.21,27.16,27.17,215208.0,27.19,27.21,27.16,27.17,215208.0
2015-12-02 15:40:00,27.17,27.2,27.1,27.1,326586.0,27.17,27.2,27.1,27.1,326586.0
2015-12-02 15:50:00,27.1,27.16,27.08,27.15,549180.0,27.1,27.16,27.08,27.15,549180.0
2015-12-03 09:30:00,27.19,27.39,27.17,27.23,124944.0,27.19,27.39,27.17,27.23,124944.0
2015-12-03 09:40:00,27.3,27.38,27.03,27.03,169608.0,27.3,27.38,27.03,27.03,169608.0
2015-12-03 09:50:00,27.05,27.08,27.01,27.04,169086.0,27.05,27.08,27.01,27.04,169086.0
2015-12-03 10:00:00,27.04,27.11,26.81,26.84,213222.0,27.04,27.11,26.81,26.84,213222.0
2015-12-03 10:10:00,26.85,26.9,26.8,26.83,223386.0,26.85,26.9,26.8,26.83,223386.0
2015-12-03 10:20:00,26.83,26.91,26.8,26.88,182880.0,26.83,26.91,26.8,26.88,182880.0
2015-12-03 10:30:00,26.86,26.93,26.82,26.86,95124.0,26.86,26.93,26.82,26.86,95124.0
2015-12-03 10:40:00,26.86,26.93,26.86,26.91,209448.0,26.86,26.93,26.86,26.91,209448.0
2015-12-03 10:50:00,26.91,26.93,26.85,26.92,82194.0,26.91,26.93,26.85,26.92,82194.0
2015-12-03 11:00:00,26.91,27.01,26.91,27.01,55812.0,26.91,27.01,26.91,27.01,55812.0
2015-12-03 11:10:00,26.99,27.04,26.94,26.94,93588.0,26.99,27.04,26.94,26.94,93588.0
2015-12-03 11:20:00,26.96,27.02,26.96,26.97,48606.0,26.96,27.02,26.96,26.97,48606.0
2015-12-03 11:30:00,26.96,26.96,26.86,26.88,42318.0,26.96,26.96,26.86,26.88,42318.0
2015-12-03 11:40:00,26.88,26.88,26.81,26.83,31800.0,26.88,26.88,26.81,26.83,31800.0
2015-12-03 11:50:00,26.83,26.85,26.8,26.85,98388.0,26.83,26.85,26.8,26.85,98388.0
2015-12-03 12:00:00,26.85,26.87,26.74,26.74,84270.0,26.85,26.87,26.74,26.74,84270.0
2015-12-03 12:10:00,26.73,26.74,26.67,26.69,35892.0,26.73,26.74,26.67,26.69,35892.0
2015-12-03 12:20:00,26.68,26.68,26.57,26.58,218898.0,26.68,26.68,26.57,26.58,218898.0
2015-12-03 12:30:00,26.58,26.66,26.55,26.65,65766.0,26.58,26.66,26.55,26.65,65766.0
2015-12-03 12:40:00,26.67,26.67,26.59,26.6,60048.0,26.67,26.67,26.59,26.6,60048.0
2015-12-03 12:50:00,26.59,26.59,26.51,26.51,66126.0,26.59,26.59,26.51,26.51,66126.0
2015-12-03 13:00:00,26.5,26.51,26.42,26.42,74826.0,26.5,26.51,26.42,26.42,74826.0
2015-12-03 13:10:00,26.42,26.56,26.42,26.53,112500.0,26.42,26.56,26.42,26.53,112500.0
2015-12-03 13:20:00,26.53,26.56,26.52,26.56,42324.0,26.53,26.56,26.52,26.56,42324.0
2015-12-03 13:30:00,26.56,26.57,26.47,26.48,54396.0,26.56,26.57,26.47,26.48,54396.0
2015-12-03 13:40:00,26.48,26.48,26.35,26.35,65214.0,26.48,26.48,26.35,26.35,65214.0
2015-12-03 13:50:00,26.36,26.36,26.31,26.31,57948.0,26.36,26.36,26.31,26.31,57948.0
2015-12-03 14:00:00,26.3,26.32,26.22,26.29,140460.0,26.3,26.32,26.22,26.29,140460.0
2015-12-03 14:10:00,26.29,26.37,26.29,26.36,65274.0,26.29,26.37,26.29,26.36,65274.0
2015-12-03 14:20:00,26.35,26.36,26.27,26.29,84846.0,26.35,26.36,26.27,26.29,84846.0
2015-12-03 14:30:00,26.3,26.3,26.23,26.25,89544.0,26.3,26.3,26.23,26.25,89544.0
2015-12-03 14:40:00,26.25,26.25,26.15,26.17,164526.0,26.25,26.25,26.15,26.17,164526.0
2015-12-03 14:50:00,26.18,26.33,26.17,26.33,111714.0,26.18,26.33,26.17,26.33,111714.0
2015-12-03 15:00:00,26.32,26.33,26.26,26.29,115386.0,26.32,26.33,26.26,26.29,115386.0
2015-12-03 15:10:00,26.27,26.29,26.2,26.2,96042.0,26.27,26.29,26.2,26.2,96042.0
2015-12-03 15:20:00,26.2,26.22,26.18,26.2,142500.0,26.2,26.22,26.18,26.2,142500.0
2015-12-03 15:30:00,26.2,26.29,26.16,26.27,175206.0,26.2,26.29,26.16,26.27,175206.0
2015-12-03 15:40:00,26.28,26.28,26.17,26.19,230880.0,26.28,26.28,26.17,26.19,230880.0
2015-12-03 15:50:00,26.18,26.25,26.17,26.23,400182.0,26.18,26.25,26.17,26.23,400182.0
2015-12-04 09:30:00,26.33,26.56,26.27,26.45,304734.0,26.33,26.56,26.27,26.45,304734.0
2015-12-04 09:40:00,26.47,26.74,26.47,26.56,422280.0,26.47,26.74,26.47,26.56,422280.0
2015-12-04 09:50:00,26.58,26.59,26.42,26.49,162684.0,26.58,26.59,26.42,26.49,162684.0
2015-12-04 10:00:00,26.49,26.57,26.46,26.51,313338.0,26.49,26.57,26.46,26.51,313338.0
2015-12-04 10:10:00,26.52,26.52,26.48,26.5,177600.0,26.52,26.52,26.48,26.5,177600.0
2015-12-04 10:20:00,26.5,26.52,26.47,26.47,170478.0,26.5,26.52,26.47,26.47,170478.0
2015-12-04 10:30:00,26.49,26.53,26.46,26.53,121350.0,26.49,26.53,26.46,26.53,121350.0
2015-12-04 10:40:00,26.53,26.54,26.49,26.51,110748.0,26.53,26.54,26.49,26.51,110748.0
2015-12-04 10:50:00,26.51,26.53,26.48,26.51,172428.0,26.51,26.53,26.48,26.51,172428.0
2015-12-04 11:00:00,26.51,26.54,26.47,26.49,130404.0,26.51,26.54,26.47,26.49,130404.0
2015-12-04 11:10:00,26.49,26.54,26.48,26.52,108504.0,26.49,26.54,26.48,26.52,108504.0
2015-12-04 11:20:00,26.52,26.53,26.45,26.45,148236.0,26.52,26.53,26.45,26.45,148236.0
2015-12-04 11:30:00,26.45,26.47,26.41,26.43,184074.0,26.45,26.47,26.41,26.43,184074.0
2015-12-04 11:40:00,26.42,26.47,26.42,26.46,104808.0,26.42,26.47,26.42,26.46,104808.0
2015-12-04 11:50:00,26.46,26.5,26.46,26.49,46500.0,26.46,26.5,26.46,26.49,46500.0
2015-12-04 12:00:00,26.49,26.5,26.46,26.47,82512.0,26.49,26.5,26.46,26.47,82512.0
2015-12-04 12:10:00,26.46,26.49,26.46,26.46,40908.0,26.46,26.49,26.46,26.46,40908.0
2015-12-04 12:20:00,26.46,26.49,26.45,26.47,55368.0,26.46,26.49,26.45,26.47,55368.0
2015-12-04 12:30:00,26.47,26.6,26.47,26.6,131400.0,26.47,26.6,26.47,26.6,131400.0
2015-12-04 12:40:00,26.61,26.67,26.59,26.66,121008.0,26.61,26.67,26.59,26.66,121008.0
2015-12-04 12:50:00,26.67,26.75,26.65,26.75,106116.0,26.67,26.75,26.65,26.75,106116.0
2015-12-04 13:00:00,26.75,26.83,26.74,26.82,58650.0,26.75,26.83,26.74,26.82,58650.0
2015-12-04 13:10:00,26.83,26.85,26.75,26.75,78792.0,26.83,26.85,26.75,26.75,78792.0
2015-12-04 13:20:00,26.74,26.79,26.72,26.78,51186.0,26.74,26.79,26.72,26.78,51186.0
2015-12-04 13:30:00,26.78,26.79,26.75,26.77,43920.0,26.78,26.79,26.75,26.77,43920.0
2015-12-04 13:40:00,26.78,26.78,26.74,26.77,66468.0,26.78,26.78,26.74,26.77,66468.0
2015-12-04 13:50:00,26.77,26.8,26.77,26.78,204078.0,26.77,26.8,26.77,26.78,204078.0
2015-12-04 14:00:00,26.77,26.82,26.75,26.79,59592.0,26.77,26.82,26.75,26.79,59592.0
2015-12-04 14:10:00,26.78,26.81,26.77,26.79,52962.0,26.78,26.81,26.77,26.79,52962.0
2015-12-04 14:20:00,26.78,26.8,26.75,26.78,132726.0,26.78,26.8,26.75,26.78,132726.0
2015-12-04 14:30:00,26.78,26.85,26.78,26.85,182946.0,26.78,26.85,26.78,26.85,182946.0
2015-12-04 14:40:00,26.85,26.91,26.85,26.9,87624.0,26.85,26.91,26.85,26.9,87624.0
2015-12-04 14:50:00,26.91,26.94,26.9,26.9,155400.0,26.91,26.94,26.9,26.9,155400.0
2015-12-04 15:00:00,26.9,26.97,26.86,26.96,109518.0,26.9,26.97,26.86,26.96,109518.0
2015-12-04 15:10:00,26.96,26.97,26.95,26.96,95778.0,26.96,26.97,26.95,26.96,95778.0
2015-12-04 15:20:00,26.95,27.03,26.95,27.03,290316.0,26.95,27.03,26.95,27.03,290316.0
2015-12-04 15:30:00,27.04,27.04,26.94,26.95,153300.0,27.04,27.04,26.94,26.95,153300.0
2015-12-04 15:40:00,26.95,27.05,26.94,27.02,267138.0,26.95,27.05,26.94,27.02,267138.0
2015-12-04 15:50:00,27.02,27.03,26.96,27.0,395328.0,27.02,27.03,26.96,27.0,395328.0
2015-12-07 09:30:00,26.85,27.21,26.75,27.06,128238.0,26.85,27.21,26.75,27.06,128238.0
2015-12-07 09:40:00,27.08,27.1,26.77,26.78,94200.0,27.08,27.1,26.77,26.78,94200.0
2015-12-07 09:50:00,26.79,26.85,26.65,26.65,300864.0,26.79,26.85,26.65,26.65,300864.0
2015-12-07 10:00:00,26.64,26.74,26.58,26.68,136272.0,26.64,26.74,26.58,26.68,136272.0
2015-12-07 10:10:00,26.69,26.77,26.68,26.77,94248.0,26.69,26.77,26.68,26.77,94248.0
2015-12-07 10:20:00,26.74,26.85,26.71,26.85,91524.0,26.74,26.85,26.71,26.85,91524.0
2015-12-07 10:30:00,26.86,26.86,26.77,26.8,97416.0,26.86,26.86,26.77,26.8,97416.0
2015-12-07 10:40:00,26.79,26.81,26.74,26.79,103764.0,26.79,26.81,26.74,26.79,103764.0
2015-12-07 10:50:00,26.79,26.83,26.78,26.8,121248.0,26.79,26.83,26.78,26.8,121248.0
2015-12-07 11:00:00,26.79,26.82,26.75,26.81,75690.0,26.79,26.82,26.75,26.81,75690.0
2015-12-07 11:10:00,26.82,26.87,26.79,26.84,37548.0,26.82,26.87,26.79,26.84,37548.0
2015-12-07 11:20:00,26.84,26.84,26.77,26.77,73098.0,26.84,26.84,26.77,26.77,73098.0
2015-12-07 11:30:00,26.8,26.85,26.78,26.83,68052.0,26.8,26.85,26.78,26.83,68052.0
2015-12-07 11:40:00,26.84,26.84,26.77,26.81,63810.0,26.84,26.84,26.77,26.81,63810.0
2015-12-07 11:50:00,26.79,26.82,26.77,26.8,67878.0,26.79,26.82,26.77,26.8,67878.0
2015-12-07 12:00:00,26.8,26.8,26.76,26.79,52140.0,26.8,26.8,26.76,26.79,52140.0
2015-12-07 12:10:00,26.77,26.8,26.77,26.78,59514.0,26.77,26.8,26.77,26.78,59514.0
2015-12-07 12:20:00,26.78,26.79,26.76,26.78,42600.0,26.78,26.79,26.76,26.78,42600.0
2015-12-07 12:30:00,26.78,26.79,26.7,26.71,54222.0,26.78,26.79,26.7,26.71,54222.0
2015-12-07 12:40:00,26.71,26.72,26.66,26.68,112146.0,26.71,26.72,26.66,26.68,112146.0
2015-12-07 12:50:00,26.68,26.7,26.63,26.65,53400.0,26.68,26.7,26.63,26.65,53400.0
2015-12-07 13:00:00,26.65,26.72,26.62,26.71,75360.0,26.65,26.72,26.62,26.71,75360.0
2015-12-07 13:10:00,26.7,26.7,26.61,26.64,61194.0,26.7,26.7,26.61,26.64,61194.0
2015-12-07 13:20:00,26.63,26.63,26.56,26.59,120384.0,26.63,26.63,26.56,26.59,120384.0
2015-12-07 13:30:00,26.59,26.61,26.56,26.58,105000.0,26.59,26.61,26.56,26.58,105000.0
2015-12-07 13:40:00,26.59,26.61,26.55,26.6,106488.0,26.59,26.61,26.55,26.6,106488.0
2015-12-07 13:50:00,26.59,26.59,26.5,26.54,182646.0,26.59,26.59,26.5,26.54,182646.0
2015-12-07 14:00:00,26.56,26.57,26.52,26.55,78420.0,26.56,26.57,26.52,26.55,78420.0
2015-12-07 14:10:00,26.55,26.56,26.5,26.52,66300.0,26.55,26.56,26.5,26.52,66300.0
2015-12-07 14:20:00,26.52,26.61,26.52,26.61,75600.0,26.52,26.61,26.52,26.61,75600.0
2015-12-07 14:30:00,26.61,26.62,26.54,26.61,67878.0,26.61,26.62,26.54,26.61,67878.0
2015-12-07 14:40:00,26.6,26.62,26.57,26.62,76290.0,26.6,26.62,26.57,26.62,76290.0
2015-12-07 14:50:00,26.63,26.68,26.62,26.66,90144.0,26.63,26.68,26.62,26.66,90144.0
2015-12-07 15:00:00,26.64,26.67,26.63,26.67,87996.0,26.64,26.67,26.63,26.67,87996.0
2015-12-07 15:10:00,26.63,26.66,26.61,26.63,96672.0,26.63,26.66,26.61,26.63,96672.0
2015-12-07 15:20:00,26.63,26.75,26.63,26.75,121476.0,26.63,26.75,26.63,26.75,121476.0
2015-12-07 15:30:00,26.76,26.8,26.74,26.8,144186.0,26.76,26.8,26.74,26.8,144186.0
2015-12-07 15:40:00,26.8,26.89,26.8,26.86,197496.0,26.8,26.89,26.8,26.86,197496.0
2015-12-07 15:50:00,26.86,26.86,26.78,26.8,278082.0,26.86,26.86,26.78,26.8,278082.0
2015-12-08 09:30:00,26.78,26.88,26.7,26.84,132528.0,26.78,26.88,26.7,26.84,132528.0
2015-12-08 09:40:00,26.81,27.0,26.67,26.76,229062.0,26.81,27.0,26.67,26.76,229062.0
2015-12-08 09:50:00,26.72,26.81,26.58,26.79,168180.0,26.72,26.81,26.58,26.79,168180.0
2015-12-08 10:00:00,26.79,26.84,26.74,26.76,74184.0,26.79,26.84,26.74,26.76,74184.0
2015-12-08 10:10:00,26.75,26.75,26.55,26.55,75900.0,26.75,26.75,26.55,26.55,75900.0
2015-12-08 10:20:00,26.55,26.63,26.53,26.62,60900.0,26.55,26.63,26.53,26.62,60900.0
2015-12-08 10:30:00,26.6,26.68,26.58,26.63,68886.0,26.6,26.68,26.58,26.63,68886.0
2015-12-08 10:40:00,26.63,26.71,26.62,26.65,57750.0,26.63,26.71,26.62,26.65,57750.0
2015-12-08 10:50:00,26.66,26.66,26.6,26.62,131988.0,26.66,26.66,26.6,26.62,131988.0
2015-12-08 11:00:00,26.62,26.75,26.61,26.75,96558.0,26.62,26.75,26.61,26.75,96558.0
2015-12-08 11:10:00,26.75,26.76,26.71,26.76,37536.0,26.75,26.76,26.71,26.76,37536.0
2015-12-08 11:20:00,26.77,26.77,26.67,26.67,57528.0,26.77,26.77,26.67,26.67,57528.0
2015-12-08 11:30:00,26.68,26.68,26.61,26.61,43212.0,26.68,26.68,26.61,26.61,43212.0
2015-12-08 11:40:00,26.62,26.68,26.61,26.67,31722.0,26.62,26.68,26.61,26.67,31722.0
2015-12-08 11:50:00,26.66,26.71,26.65,26.69,88062.0,26.66,26.71,26.65,26.69,88062.0
2015-12-08 12:00:00,26.67,26.68,26.59,26.65,35394.0,26.67,26.68,26.59,26.65,35394.0
2015-12-08 12:10:00,26.63,26.64,26.59,26.6,45726.0,26.63,26.64,26.59,26.6,45726.0
2015-12-08 12:20:00,26.61,26.7,26.6,26.68,41406.0,26.61,26.7,26.6,26.68,41406.0
2015-12-08 12:30:00,26.65,26.73,26.62,26.71,43290.0,26.65,26.73,26.62,26.71,43290.0
2015-12-08 12:40:00,26.71,26.71,26.63,26.65,62154.0,26.71,26.71,26.63,26.65,62154.0
2015-12-08 12:50:00,26.65,26.67,26.64,26.64,21462.0,26.65,26.67,26.64,26.64,21462.0
2015-12-08 13:00:00,26.66,26.72,26.65,26.72,53610.0,26.66,26.72,26.65,26.72,53610.0
2015-12-08 13:10:00,26.73,26.76,26.67,26.68,47040.0,26.73,26.76,26.67,26.68,47040.0
2015-12-08 13:20:00,26.68,26.71,26.66,26.7,64842.0,26.68,26.71,26.66,26.7,64842.0
2015-12-08 13:30:00,26.71,26.75,26.69,26.72,48222.0,26.71,26.75,26.69,26.72,48222.0
2015-12-08 13:40:00,26.73,26.73,26.68,26.7,64782.0,26.73,26.73,26.68,26.7,64782.0
2015-12-08 13:50:00,26.69,26.73,26.68,26.73,87150.0,26.69,26.73,26.68,26.73,87150.0
2015-12-08 14:00:00,26.72,26.76,26.7,26.72,41814.0,26.72,26.76,26.7,26.72,41814.0
2015-12-08 14:10:00,26.72,26.75,26.69,26.7,55740.0,26.72,26.75,26.69,26.7,55740.0
2015-12-08 14:20:00,26.7,26.72,26.67,26.7,44490.0,26.7,26.72,26.67,26.7,44490.0
2015-12-08 14:30:00,26.71,26.73,26.67,26.69,59256.0,26.71,26.73,26.67,26.69,59256.0
2015-12-08 14:40:00,26.69,26.71,26.65,26.65,69204.0,26.69,26.71,26.65,26.65,69204.0
2015-12-08 14:50:00,26.65,26.65,26.59,26.59,91542.0,26.65,26.65,26.59,26.59,91542.0
2015-12-08 15:00:00,26.59,26.65,26.57,26.63,158622.0,26.59,26.65,26.57,26.63,158622.0
2015-12-08 15:10:00,26.63,26.67,26.61,26.61,93666.0,26.63,26.67,26.61,26.61,93666.0
2015-12-08 15:20:00,26.62,26.65,26.6,26.61,87300.0,26.62,26.65,26.6,26.61,87300.0
2015-12-08 15:30:00,26.62,26.68,26.61,26.66,105150.0,26.62,26.68,26.61,26.66,105150.0
2015-12-08 15:40:00,26.65,26.68,26.62,26.67,141516.0,26.65,26.68,26.62,26.67,141516.0
2015-12-08 15:50:00,26.67,26.68,26.61,26.64,578358.0,26.67,26.68,26.61,26.64,578358.0
2015-12-09 09:30:00,26.42,26.42,26.16,26.33,255804.0,26.42,26.42,26.16,26.33,255804.0
2015-12-09 09:40:00,26.39,26.71,26.38,26.71,182046.0,26.39,26.71,26.38,26.71,182046.0
2015-12-09 09:50:00,26.69,27.2,26.69,27.08,489264.0,26.69,27.2,26.69,27.08,489264.0
2015-12-09 10:00:00,27.08,27.11,26.94,26.94,254388.0,27.08,27.11,26.94,26.94,254388.0
2015-12-09 10:10:00,26.97,27.1,26.9,26.92,172776.0,26.97,27.1,26.9,26.92,172776.0
2015-12-09 10:20:00,26.92,27.13,26.9,27.07,134100.0,26.92,27.13,26.9,27.07,134100.0
2015-12-09 10:30:00,27.05,27.08,26.98,27.06,171486.0,27.05,27.08,26.98,27.06,171486.0
2015-12-09 10:40:00,27.06,27.24,27.06,27.16,172470.0,27.06,27.24,27.06,27.16,172470.0
2015-12-09 10:50:00,27.12,27.15,26.94,27.02,393420.0,27.12,27.15,26.94,27.02,393420.0
2015-12-09 11:00:00,27.02,27.06,26.97,26.99,169926.0,27.02,27.06,26.97,26.99,169926.0
2015-12-09 11:10:00,26.98,27.04,26.96,27.01,128730.0,26.98,27.04,26.96,27.01,128730.0
2015-12-09 11:20:00,27.0,27.01,26.89,26.9,77760.0,27.0,27.01,26.89,26.9,77760.0
2015-12-09 11:30:00,26.88,26.94,26.79,26.83,258852.0,26.88,26.94,26.79,26.83,258852.0
2015-12-09 11:40:00,26.84,26.84,26.7,26.73,112854.0,26.84,26.84,26.7,26.73,112854.0
2015-12-09 11:50:00,26.73,26.84,26.72,26.82,113982.0,26.73,26.84,26.72,26.82,113982.0
2015-12-09 12:00:00,26.82,26.92,26.78,26.85,150924.0,26.82,26.92,26.78,26.85,150924.0
2015-12-09 12:10:00,26.83,26.91,26.77,26.77,107004.0,26.83,26.91,26.77,26.77,107004.0
2015-12-09 12:20:00,26.76,26.85,26.69,26.77,205416.0,26.76,26.85,26.69,26.77,205416.0
2015-12-09 12:30:00,26.74,26.76,26.61,26.61,107604.0,26.74,26.76,26.61,26.61,107604.0
2015-12-09 12:40:00,26.62,26.74,26.55,26.72,192576.0,26.62,26.74,26.55,26.72,192576.0
2015-12-09 12:50:00,26.72,26.77,26.7,26.77,136188.0,26.72,26.77,26.7,26.77,136188.0
2015-12-09 13:00:00,26.78,26.78,26.69,26.76,228984.0,26.78,26.78,26.69,26.76,228984.0
2015-12-09 13:10:00,26.75,26.85,26.72,26.82,167022.0,26.75,26.85,26.72,26.82,167022.0
2015-12-09 13:20:00,26.83,26.85,26.77,26.8,70200.0,26.83,26.85,26.77,26.8,70200.0
2015-12-09 13:30:00,26.79,26.83,26.75,26.8,70200.0,26.79,26.83,26.75,26.8,70200.0
2015-12-09 13:40:00,26.78,26.81,26.72,26.75,145740.0,26.78,26.81,26.72,26.75,145740.0
2015-12-09 13:50:00,26.76,26.81,26.73,26.78,130284.0,26.76,26.81,26.73,26.78,130284.0
2015-12-09 14:00:00,26.76,26.82,26.76,26.77,82398.0,26.76,26.82,26.76,26.77,82398.0
2015-12-09 14:10:00,26.77,26.81,26.73,26.77,78330.0,26.77,26.81,26.73,26.77,78330.0
2015-12-09 14:20:00,26.76,26.83,26.75,26.79,185070.0,26.76,26.83,26.75,26.79,185070.0
2015-12-09 14:30:00,26.78,27.03,26.78,26.97,292710.0,26.78,27.03,26.78,26.97,292710.0
2015-12-09 14:40:00,26.99,27.0,26.9,26.92,148152.0,26.99,27.0,26.9,26.92,148152.0
2015-12-09 14:50:00,26.9,26.96,26.85,26.93,162012.0,26.9,26.96,26.85,26.93,162012.0
2015-12-09 15:00:00,26.93,26.94,26.88,26.91,132456.0,26.93,26.94,26.88,26.91,132456.0
2015-12-09 15:10:00,26.91,26.92,26.85,26.88,151494.0,26.91,26.92,26.85,26.88,151494.0
2015-12-09 15:20:00,26.88,26.99,26.88,26.96,92232.0,26.88,26.99,26.88,26.96,92232.0
2015-12-09 15:30:00,26.96,27.08,26.95,27.0,167304.0,26.96,27.08,26.95,27.0,167304.0
2015-12-09 15:40:00,27.0,27.03,26.92,26.92,239712.0,27.0,27.03,26.92,26.92,239712.0
2015-12-09 15:50:00,26.93,27.02,26.93,27.0,504702.0,26.93,27.02,26.93,27.0,504702.0
2015-12-10 09:30:00,27.07,27.5,26.9,27.46,296004.0,27.07,27.5,26.9,27.46,296004.0
2015-12-10 09:40:00,27.46,27.46,27.09,27.14,140310.0,27.46,27.46,27.09,27.14,140310.0
2015-12-10 09:50:00,27.17,27.25,27.01,27.1,105072.0,27.17,27.25,27.01,27.1,105072.0
2015-12-10 10:00:00,27.08,27.13,27.05,27.11,132504.0,27.08,27.13,27.05,27.11,132504.0
2015-12-10 10:10:00,27.11,27.16,27.05,27.16,159888.0,27.11,27.16,27.05,27.16,159888.0
2015-12-10 10:20:00,27.16,27.19,27.07,27.11,116526.0,27.16,27.19,27.07,27.11,116526.0
2015-12-10 10:30:00,27.11,27.21,27.11,27.2,189912.0,27.11,27.21,27.11,27.2,189912.0
2015-12-10 10:40:00,27.22,27.25,27.13,27.13,122400.0,27.22,27.25,27.13,27.13,122400.0
2015-12-10 10:50:00,27.13,27.14,27.05,27.06,108864.0,27.13,27.14,27.05,27.06,108864.0
2015-12-10 11:00:00,27.06,27.13,27.05,27.11,125100.0,27.06,27.13,27.05,27.11,125100.0
2015-12-10 11:10:00,27.12,27.33,27.12,27.27,197178.0,27.12,27.33,27.12,27.27,197178.0
2015-12-10 11:20:00,27.26,27.26,27.1,27.16,134634.0,27.26,27.26,27.1,27.16,134634.0
2015-12-10 11:30:00,27.16,27.25,27.15,27.25,40200.0,27.16,27.25,27.15,27.25,40200.0
2015-12-10 11:40:00,27.26,27.27,27.15,27.23,64314.0,27.26,27.27,27.15,27.23,64314.0
2015-12-10 11:50:00,27.23,27.31,27.19,27.29,118434.0,27.23,27.31,27.19,27.29,118434.0
2015-12-10 12:00:00,27.29,27.36,27.26,27.33,197844.0,27.29,27.36,27.26,27.33,197844.0
2015-12-10 12:10:00,27.33,27.35,27.27,27.34,197688.0,27.33,27.35,27.27,27.34,197688.0
2015-12-10 12:20:00,27.33,27.38,27.32,27.38,141600.0,27.33,27.38,27.32,27.38,141600.0
2015-12-10 12:30:00,27.37,27.38,27.32,27.34,150750.0,27.37,27.38,27.32,27.34,150750.0
2015-12-10 12:40:00,27.35,27.44,27.34,27.43,125040.0,27.35,27.44,27.34,27.43,125040.0
2015-12-10 12:50:00,27.43,27.5,27.41,27.47,100782.0,27.43,27.5,27.41,27.47,100782.0
2015-12-10 13:00:00,27.45,27.47,27.44,27.45,85404.0,27.45,27.47,27.44,27.45,85404.0
2015-12-10 13:10:00,27.46,27.53,27.43,27.5,107766.0,27.46,27.53,27.43,27.5,107766.0
2015-12-10 13:20:00,27.5,27.52,27.4,27.42,54174.0,27.5,27.52,27.4,27.42,54174.0
2015-12-10 13:30:00,27.42,27.51,27.42,27.47,45000.0,27.42,27.51,27.42,27.47,45000.0
2015-12-10 13:40:00,27.45,27.47,27.39,27.46,145356.0,27.45,27.47,27.39,27.46,145356.0
2015-12-10 13:50:00,27.46,27.62,27.44,27.59,126390.0,27.46,27.62,27.44,27.59,126390.0
2015-12-10 14:00:00,27.58,27.61,27.51,27.54,69042.0,27.58,27.61,27.51,27.54,69042.0
2015-12-10 14:10:00,27.54,27.58,27.52,27.57,74478.0,27.54,27.58,27.52,27.57,74478.0
2015-12-10 14:20:00,27.57,27.63,27.57,27.62,62964.0,27.57,27.63,27.57,27.62,62964.0
2015-12-10 14:30:00,27.62,27.64,27.6,27.64,150414.0,27.62,27.64,27.6,27.64,150414.0
2015-12-10 14:40:00,27.64,27.66,27.58,27.6,164838.0,27.64,27.66,27.58,27.6,164838.0
2015-12-10 14:50:00,27.58,27.58,27.52,27.52,36960.0,27.58,27.58,27.52,27.52,36960.0
2015-12-10 15:00:00,27.51,27.54,27.38,27.38,76284.0,27.51,27.54,27.38,27.38,76284.0
2015-12-10 15:10:00,27.38,27.38,27.32,27.32,65538.0,27.38,27.38,27.32,27.32,65538.0
2015-12-10 15:20:00,27.33,27.33,27.24,27.26,215364.0,27.33,27.33,27.24,27.26,215364.0
2015-12-10 15:30:00,27.25,27.28,27.21,27.28,112800.0,27.25,27.28,27.21,27.28,112800.0
2015-12-10 15:40:00,27.29,27.32,27.22,27.24,126714.0,27.29,27.32,27.22,27.24,126714.0
2015-12-10 15:50:00,27.24,27.29,27.2,27.26,337398.0,27.24,27.29,27.2,27.26,337398.0
2015-12-11 09:30:00,26.93,27.34,26.86,27.22,226926.0,26.93,27.34,26.86,27.22,226926.0
2015-12-11 09:40:00,27.22,27.37,27.19,27.28,197022.0,27.22,27.37,27.19,27.28,197022.0
2015-12-11 09:50:00,27.27,27.32,27.22,27.32,110118.0,27.27,27.32,27.22,27.32,110118.0
2015-12-11 10:00:00,27.33,27.34,27.23,27.24,94134.0,27.33,27.34,27.23,27.24,94134.0
2015-12-11 10:10:00,27.25,27.29,27.2,27.26,133092.0,27.25,27.29,27.2,27.26,133092.0
2015-12-11 10:20:00,27.22,27.22,27.11,27.17,175452.0,27.22,27.22,27.11,27.17,175452.0
2015-12-11 10:30:00,27.17,27.22,27.03,27.03,130686.0,27.17,27.22,27.03,27.03,130686.0
2015-12-11 10:40:00,27.04,27.05,26.97,26.97,110916.0,27.04,27.05,26.97,26.97,110916.0
2015-12-11 10:50:00,26.96,26.97,26.89,26.92,174906.0,26.96,26.97,26.89,26.92,174906.0
2015-12-11 11:00:00,26.91,27.06,26.91,27.06,105858.0,26.91,27.06,26.91,27.06,105858.0
2015-12-11 11:10:00,27.05,27.07,26.96,27.07,195948.0,27.05,27.07,26.96,27.07,195948.0
2015-12-11 11:20:00,27.06,27.08,27.01,27.02,116832.0,27.06,27.08,27.01,27.02,116832.0
2015-12-11 11:30:00,27.0,27.0,26.94,26.96,78774.0,27.0,27.0,26.94,26.96,78774.0
2015-12-11 11:40:00,26.96,27.02,26.95,27.0,72522.0,26.96,27.02,26.95,27.0,72522.0
2015-12-11 11:50:00,27.0,27.0,26.94,26.94,97842.0,27.0,27.0,26.94,26.94,97842.0
2015-12-11 12:00:00,26.93,26.95,26.84,26.84,69360.0,26.93,26.95,26.84,26.84,69360.0
2015-12-11 12:10:00,26.83,26.9,26.79,26.9,158682.0,26.83,26.9,26.79,26.9,158682.0
2015-12-11 12:20:00,26.89,26.93,26.84,26.87,68628.0,26.89,26.93,26.84,26.87,68628.0
2015-12-11 12:30:00,26.87,26.87,26.82,26.83,133374.0,26.87,26.87,26.82,26.83,133374.0
2015-12-11 12:40:00,26.84,26.85,26.81,26.81,51696.0,26.84,26.85,26.81,26.81,51696.0
2015-12-11 12:50:00,26.81,26.9,26.77,26.9,53358.0,26.81,26.9,26.77,26.9,53358.0
2015-12-11 13:00:00,26.88,27.0,26.87,26.96,58800.0,26.88,27.0,26.87,26.96,58800.0
2015-12-11 13:10:00,26.96,26.97,26.85,26.97,104424.0,26.96,26.97,26.85,26.97,104424.0
2015-12-11 13:20:00,26.97,26.97,26.84,26.84,115380.0,26.97,26.97,26.84,26.84,115380.0
2015-12-11 13:30:00,26.86,26.89,26.8,26.88,93516.0,26.86,26.89,26.8,26.88,93516.0
2015-12-11 13:40:00,26.87,26.9,26.84,26.85,97746.0,26.87,26.9,26.84,26.85,97746.0
2015-12-11 13:50:00,26.87,26.89,26.8,26.81,98490.0,26.87,26.89,26.8,26.81,98490.0
2015-12-11 14:00:00,26.8,26.82,26.78,26.79,136800.0,26.8,26.82,26.78,26.79,136800.0
2015-12-11 14:10:00,26.8,26.84,26.78,26.83,173820.0,26.8,26.84,26.78,26.83,173820.0
2015-12-11 14:20:00,26.83,26.84,26.75,26.78,80100.0,26.83,26.84,26.75,26.78,80100.0
2015-12-11 14:30:00,26.78,26.78,26.72,26.74,155628.0,26.78,26.78,26.72,26.74,155628.0
2015-12-11 14:40:00,26.73,26.76,26.71,26.75,77880.0,26.73,26.76,26.71,26.75,77880.0
2015-12-11 14:50:00,26.75,26.75,26.66,26.66,134682.0,26.75,26.75,26.66,26.66,134682.0
2015-12-11 15:00:00,26.65,26.71,26.63,26.65,110676.0,26.65,26.71,26.63,26.65,110676.0
2015-12-11 15:10:00,26.65,26.67,26.59,26.59,108636.0,26.65,26.67,26.59,26.59,108636.0
2015-12-11 15:20:00,26.6,26.61,26.54,26.6,173700.0,26.6,26.61,26.54,26.6,173700.0
2015-12-11 15:30:00,26.6,26.61,26.54,26.58,197598.0,26.6,26.61,26.54,26.58,197598.0
2015-12-11 15:40:00,26.58,26.6,26.54,26.58,167604.0,26.58,26.6,26.54,26.58,167604.0
2015-12-11 15:50:00,26.59,26.63,26.57,26.62,693234.0,26.59,26.63,26.57,26.62,693234.0
2015-12-14 09:30:00,27.04,27.24,26.65,26.79,211158.0,27.04,27.24,26.65,26.79,211158.0
2015-12-14 09:40:00,26.79,26.86,26.66,26.86,117231.0,26.79,26.86,26.66,26.86,117231.0
2015-12-14 09:50:00,26.85,26.96,26.76,26.91,128250.0,26.85,26.96,26.76,26.91,128250.0
2015-12-14 10:00:00,26.9,26.97,26.82,26.86,89412.0,26.9,26.97,26.82,26.86,89412.0
2015-12-14 10:10:00,26.85,26.95,26.58,26.77,221232.0,26.85,26.95,26.58,26.77,221232.0
2015-12-14 10:20:00,26.76,26.84,26.62,26.62,231567.0,26.76,26.84,26.62,26.62,231567.0
2015-12-14 10:30:00,26.66,26.76,26.65,26.76,303642.0,26.66,26.76,26.65,26.76,303642.0
2015-12-14 10:40:00,26.76,26.77,26.67,26.67,80322.0,26.76,26.77,26.67,26.67,80322.0
2015-12-14 10:50:00,26.69,26.77,26.67,26.74,70272.0,26.69,26.77,26.67,26.74,70272.0
2015-12-14 11:00:00,26.73,26.77,26.67,26.73,43500.0,26.73,26.77,26.67,26.73,43500.0
2015-12-14 11:10:00,26.73,26.75,26.63,26.67,65358.0,26.73,26.75,26.63,26.67,65358.0
2015-12-14 11:20:00,26.68,26.69,26.51,26.62,189579.0,26.68,26.69,26.51,26.62,189579.0
2015-12-14 11:30:00,26.63,26.63,26.44,26.53,145557.0,26.63,26.63,26.44,26.53,145557.0
2015-12-14 11:40:00,26.52,26.62,26.48,26.59,63207.0,26.52,26.62,26.48,26.59,63207.0
2015-12-14 11:50:00,26.61,26.73,26.59,26.71,89679.0,26.61,26.73,26.59,26.71,89679.0
2015-12-14 12:00:00,26.7,26.82,26.66,26.8,79779.0,26.7,26.82,26.66,26.8,79779.0
2015-12-14 12:10:00,26.78,26.83,26.71,26.8,92565.0,26.78,26.83,26.71,26.8,92565.0
2015-12-14 12:20:00,26.79,26.86,26.78,26.82,68856.0,26.79,26.86,26.78,26.82,68856.0
2015-12-14 12:30:00,26.82,26.82,26.77,26.79,60795.0,26.82,26.82,26.77,26.79,60795.0
2015-12-14 12:40:00,26.79,26.8,26.73,26.74,67293.0,26.79,26.8,26.73,26.74,67293.0
2015-12-14 12:50:00,26.75,26.84,26.73,26.82,84759.0,26.75,26.84,26.73,26.82,84759.0
2015-12-14 13:00:00,26.83,26.89,26.8,26.85,56877.0,26.83,26.89,26.8,26.85,56877.0
2015-12-14 13:10:00,26.85,26.85,26.75,26.82,101562.0,26.85,26.85,26.75,26.82,101562.0
2015-12-14 13:20:00,26.82,26.82,26.79,26.81,34692.0,26.82,26.82,26.79,26.81,34692.0
2015-12-14 13:30:00,26.81,26.84,26.79,26.8,56388.0,26.81,26.84,26.79,26.8,56388.0
2015-12-14 13:40:00,26.8,26.81,26.73,26.76,40107.0,26.8,26.81,26.73,26.76,40107.0
2015-12-14 13:50:00,26.77,26.77,26.7,26.71,32694.0,26.77,26.77,26.7,26.71,32694.0
2015-12-14 14:00:00,26.72,26.73,26.59,26.67,80685.0,26.72,26.73,26.59,26.67,80685.0
2015-12-14 14:10:00,26.69,26.71,26.64,26.66,75453.0,26.69,26.71,26.64,26.66,75453.0
2015-12-14 14:20:00,26.66,26.68,26.58,26.58,68952.0,26.66,26.68,26.58,26.58,68952.0
2015-12-14 14:30:00,26.6,26.66,26.55,26.65,79599.0,26.6,26.66,26.55,26.65,79599.0
2015-12-14 14:40:00,26.66,26.73,26.59,26.72,55461.0,26.66,26.73,26.59,26.72,55461.0
2015-12-14 14:50:00,26.72,26.77,26.7,26.73,61587.0,26.72,26.77,26.7,26.73,61587.0
2015-12-14 15:00:00,26.73,26.75,26.68,26.7,69330.0,26.73,26.75,26.68,26.7,69330.0
2015-12-14 15:10:00,26.69,26.72,26.65,26.71,74277.0,26.69,26.72,26.65,26.71,74277.0
2015-12-14 15:20:00,26.7,26.75,26.69,26.74,88359.0,26.7,26.75,26.69,26.74,88359.0
2015-12-14 15:30:00,26.74,26.77,26.71,26.75,185901.0,26.74,26.77,26.71,26.75,185901.0
2015-12-14 15:40:00,26.74,26.78,26.7,26.78,204582.0,26.74,26.78,26.7,26.78,204582.0
2015-12-14 15:50:00,26.77,26.86,26.74,26.85,260397.0,26.77,26.86,26.74,26.85,260397.0
2015-12-15 09:30:00,26.96,27.09,26.88,26.96,188601.0,26.96,27.09,26.88,26.96,188601.0
2015-12-15 09:40:00,27.0,27.11,26.89,27.1,135288.0,27.0,27.11,26.89,27.1,135288.0
2015-12-15 09:50:00,27.11,27.12,27.01,27.11,77361.0,27.11,27.12,27.01,27.11,77361.0
2015-12-15 10:00:00,27.09,27.13,27.02,27.02,70635.0,27.09,27.13,27.02,27.02,70635.0
2015-12-15 10:10:00,27.02,27.04,26.88,26.92,129147.0,27.02,27.04,26.88,26.92,129147.0
2015-12-15 10:20:00,26.91,26.91,26.8,26.8,104286.0,26.91,26.91,26.8,26.8,104286.0
2015-12-15 10:30:00,26.79,26.79,26.68,26.71,107541.0,26.79,26.79,26.68,26.71,107541.0
2015-12-15 10:40:00,26.72,26.76,26.7,26.73,82761.0,26.72,26.76,26.7,26.73,82761.0
2015-12-15 10:50:00,26.72,26.77,26.69,26.72,68004.0,26.72,26.77,26.69,26.72,68004.0
2015-12-15 11:00:00,26.72,26.73,26.63,26.64,79824.0,26.72,26.73,26.63,26.64,79824.0
2015-12-15 11:10:00,26.64,26.66,26.6,26.63,66012.0,26.64,26.66,26.6,26.63,66012.0
2015-12-15 11:20:00,26.63,26.66,26.58,26.58,67035.0,26.63,26.66,26.58,26.58,67035.0
2015-12-15 11:30:00,26.59,26.61,26.52,26.55,62661.0,26.59,26.61,26.52,26.55,62661.0
2015-12-15 11:40:00,26.54,26.57,26.51,26.53,68835.0,26.54,26.57,26.51,26.53,68835.0
2015-12-15 11:50:00,26.53,26.63,26.53,26.62,56961.0,26.53,26.63,26.53,26.62,56961.0
2015-12-15 12:00:00,26.6,26.66,26.6,26.64,92547.0,26.6,26.66,26.6,26.64,92547.0
2015-12-15 12:10:00,26.64,26.72,26.63,26.69,115158.0,26.64,26.72,26.63,26.69,115158.0
2015-12-15 12:20:00,26.69,26.72,26.67,26.7,45516.0,26.69,26.72,26.67,26.7,45516.0
2015-12-15 12:30:00,26.71,26.9,26.71,26.9,88578.0,26.71,26.9,26.71,26.9,88578.0
2015-12-15 12:40:00,26.91,26.92,26.86,26.87,53619.0,26.91,26.92,26.86,26.87,53619.0
2015-12-15 12:50:00,26.87,26.88,26.82,26.82,66303.0,26.87,26.88,26.82,26.82,66303.0
2015-12-15 13:00:00,26.82,26.84,26.79,26.82,62655.0,26.82,26.84,26.79,26.82,62655.0
2015-12-15 13:10:00,26.8,26.82,26.79,26.81,114822.0,26.8,26.82,26.79,26.81,114822.0
2015-12-15 13:20:00,26.81,26.82,26.78,26.78,71463.0,26.81,26.82,26.78,26.78,71463.0
2015-12-15 13:30:00,26.77,26.81,26.74,26.8,52959.0,26.77,26.81,26.74,26.8,52959.0
2015-12-15 13:40:00,26.81,26.81,26.79,26.8,163254.0,26.81,26.81,26.79,26.8,163254.0
2015-12-15 13:50:00,26.8,26.84,26.79,26.82,85947.0,26.8,26.84,26.79,26.82,85947.0
2015-12-15 14:00:00,26.81,26.81,26.77,26.77,101124.0,26.81,26.81,26.77,26.77,101124.0
2015-12-15 14:10:00,26.78,26.81,26.77,26.77,81372.0,26.78,26.81,26.77,26.77,81372.0
2015-12-15 14:20:00,26.78,26.81,26.76,26.78,85329.0,26.78,26.81,26.76,26.78,85329.0
2015-12-15 14:30:00,26.78,26.79,26.75,26.77,76950.0,26.78,26.79,26.75,26.77,76950.0
2015-12-15 14:40:00,26.77,26.77,26.7,26.7,91659.0,26.77,26.77,26.7,26.7,91659.0
2015-12-15 14:50:00,26.71,26.72,26.67,26.68,110571.0,26.71,26.72,26.67,26.68,110571.0
2015-12-15 15:00:00,26.69,26.69,26.63,26.67,141228.0,26.69,26.69,26.63,26.67,141228.0
2015-12-15 15:10:00,26.67,26.68,26.62,26.67,122376.0,26.67,26.68,26.62,26.67,122376.0
2015-12-15 15:20:00,26.67,26.67,26.61,26.62,143946.0,26.67,26.67,26.61,26.62,143946.0
2015-12-15 15:30:00,26.62,26.66,26.56,26.65,226455.0,26.62,26.66,26.56,26.65,226455.0
2015-12-15 15:40:00,26.65,26.72,26.62,26.69,230166.0,26.65,26.72,26.62,26.69,230166.0
2015-12-15 15:50:00,26.69,26.69,26.64,26.68,300630.0,26.69,26.69,26.64,26.68,300630.0
2015-12-16 09:30:00,26.96,27.32,26.88,27.27,201771.0,26.96,27.32,26.88,27.27,201771.0
2015-12-16 09:40:00,27.27,27.33,27.21,27.24,76470.0,27.27,27.33,27.21,27.24,76470.0
2015-12-16 09:50:00,27.22,27.25,27.15,27.23,59907.0,27.22,27.25,27.15,27.23,59907.0
2015-12-16 10:00:00,27.23,27.24,27.17,27.18,72891.0,27.23,27.24,27.17,27.18,72891.0
2015-12-16 10:10:00,27.19,27.19,27.11,27.15,51963.0,27.19,27.19,27.11,27.15,51963.0
2015-12-16 10:20:00,27.15,27.16,27.1,27.12,57069.0,27.15,27.16,27.1,27.12,57069.0
2015-12-16 10:30:00,27.11,27.13,27.0,27.03,99888.0,27.11,27.13,27.0,27.03,99888.0
2015-12-16 10:40:00,27.03,27.03,26.94,27.0,50046.0,27.03,27.03,26.94,27.0,50046.0
2015-12-16 10:50:00,26.99,27.02,26.97,27.0,76200.0,26.99,27.02,26.97,27.0,76200.0
2015-12-16 11:00:00,26.98,26.99,26.94,26.97,37302.0,26.98,26.99,26.94,26.97,37302.0
2015-12-16 11:10:00,26.97,27.0,26.91,26.96,70581.0,26.97,27.0,26.91,26.96,70581.0
2015-12-16 11:20:00,26.96,27.0,26.96,26.98,24657.0,26.96,27.0,26.96,26.98,24657.0
2015-12-16 11:30:00,26.97,27.0,26.96,26.98,54288.0,26.97,27.0,26.96,26.98,54288.0
2015-12-16 11:40:00,26.99,27.05,26.97,27.03,32901.0,26.99,27.05,26.97,27.03,32901.0
2015-12-16 11:50:00,27.02,27.05,26.99,27.04,25134.0,27.02,27.05,26.99,27.04,25134.0
2015-12-16 12:00:00,27.05,27.09,26.99,27.0,30474.0,27.05,27.09,26.99,27.0,30474.0
2015-12-16 12:10:00,27.02,27.03,26.97,27.0,25338.0,27.02,27.03,26.97,27.0,25338.0
2015-12-16 12:20:00,26.99,27.02,26.98,27.02,31575.0,26.99,27.02,26.98,27.02,31575.0
2015-12-16 12:30:00,27.01,27.03,26.92,26.92,37530.0,27.01,27.03,26.92,26.92,37530.0
2015-12-16 12:40:00,26.92,26.94,26.82,26.83,46893.0,26.92,26.94,26.82,26.83,46893.0
2015-12-16 12:50:00,26.83,26.86,26.79,26.82,31791.0,26.83,26.86,26.79,26.82,31791.0
2015-12-16 13:00:00,26.82,26.83,26.77,26.8,31776.0,26.82,26.83,26.77,26.8,31776.0
2015-12-16 13:10:00,26.8,26.85,26.8,26.81,54081.0,26.8,26.85,26.8,26.81,54081.0
2015-12-16 13:20:00,26.8,26.9,26.8,26.88,19800.0,26.8,26.9,26.8,26.88,19800.0
2015-12-16 13:30:00,26.89,26.9,26.86,26.86,13500.0,26.89,26.9,26.86,26.86,13500.0
2015-12-16 13:40:00,26.86,26.94,26.85,26.94,26463.0,26.86,26.94,26.85,26.94,26463.0
2015-12-16 13:50:00,26.95,27.0,26.9,26.9,32889.0,26.95,27.0,26.9,26.9,32889.0
2015-12-16 14:00:00,26.9,27.08,26.75,27.04,56388.0,26.9,27.08,26.75,27.04,56388.0
2015-12-16 14:10:00,27.03,27.04,26.92,27.0,40101.0,27.03,27.04,26.92,27.0,40101.0
2015-12-16 14:20:00,26.98,27.04,26.97,26.98,26370.0,26.98,27.04,26.97,26.98,26370.0
2015-12-16 14:30:00,26.96,27.08,26.95,27.06,33882.0,26.96,27.08,26.95,27.06,33882.0
2015-12-16 14:40:00,27.06,27.11,27.04,27.11,29838.0,27.06,27.11,27.04,27.11,29838.0
2015-12-16 14:50:00,27.09,27.22,27.09,27.2,49536.0,27.09,27.22,27.09,27.2,49536.0
2015-12-16 15:00:00,27.2,27.2,27.1,27.1,58743.0,27.2,27.2,27.1,27.1,58743.0
2015-12-16 15:10:00,27.1,27.11,27.05,27.09,112719.0,27.1,27.11,27.05,27.09,112719.0
2015-12-16 15:20:00,27.09,27.14,27.09,27.14,84135.0,27.09,27.14,27.09,27.14,84135.0
2015-12-16 15:30:00,27.15,27.22,27.15,27.22,108534.0,27.15,27.22,27.15,27.22,108534.0
2015-12-16 15:40:00,27.23,27.25,27.2,27.21,87987.0,27.23,27.25,27.2,27.21,87987.0
2015-12-16 15:50:00,27.23,27.24,27.16,27.19,230793.0,27.23,27.24,27.16,27.19,230793.0
2015-12-17 09:30:00,27.47,27.57,27.38,27.53,152061.0,27.47,27.57,27.38,27.53,152061.0
2015-12-17 09:40:00,27.51,27.57,27.43,27.46,103044.0,27.51,27.57,27.43,27.46,103044.0
2015-12-17 09:50:00,27.46,27.49,27.29,27.48,114366.0,27.46,27.49,27.29,27.48,114366.0
2015-12-17 10:00:00,27.48,27.56,27.43,27.5,52068.0,27.48,27.56,27.43,27.5,52068.0
2015-12-17 10:10:00,27.53,27.54,27.37,27.38,104286.0,27.53,27.54,27.37,27.38,104286.0
2015-12-17 10:20:00,27.36,27.53,27.36,27.53,53586.0,27.36,27.53,27.36,27.53,53586.0
2015-12-17 10:30:00,27.51,27.61,27.51,27.58,65478.0,27.51,27.61,27.51,27.58,65478.0
2015-12-17 10:40:00,27.58,27.61,27.54,27.55,52797.0,27.58,27.61,27.54,27.55,52797.0
2015-12-17 10:50:00,27.53,27.56,27.46,27.55,52752.0,27.53,27.56,27.46,27.55,52752.0
2015-12-17 11:00:00,27.55,27.55,27.46,27.46,36093.0,27.55,27.55,27.46,27.46,36093.0
2015-12-17 11:10:00,27.46,27.48,27.32,27.33,64350.0,27.46,27.48,27.32,27.33,64350.0
2015-12-17 11:20:00,27.32,27.32,27.25,27.29,36576.0,27.32,27.32,27.25,27.29,36576.0
2015-12-17 11:30:00,27.3,27.38,27.27,27.35,40698.0,27.3,27.38,27.27,27.35,40698.0
2015-12-17 11:40:00,27.35,27.4,27.33,27.39,41643.0,27.35,27.4,27.33,27.39,41643.0
2015-12-17 11:50:00,27.4,27.42,27.36,27.36,30246.0,27.4,27.42,27.36,27.36,30246.0
2015-12-17 12:00:00,27.36,27.37,27.23,27.24,34335.0,27.36,27.37,27.23,27.24,34335.0
2015-12-17 12:10:00,27.26,27.33,27.26,27.32,29559.0,27.26,27.33,27.26,27.32,29559.0
2015-12-17 12:20:00,27.32,27.32,27.23,27.25,21300.0,27.32,27.32,27.23,27.25,21300.0
2015-12-17 12:30:00,27.25,27.27,27.17,27.17,25179.0,27.25,27.27,27.17,27.17,25179.0
2015-12-17 12:40:00,27.17,27.21,27.14,27.18,28413.0,27.17,27.21,27.14,27.18,28413.0
2015-12-17 12:50:00,27.19,27.21,27.15,27.19,31254.0,27.19,27.21,27.15,27.19,31254.0
2015-12-17 13:00:00,27.22,27.25,27.2,27.23,29535.0,27.22,27.25,27.2,27.23,29535.0
2015-12-17 13:10:00,27.21,27.23,27.2,27.21,16050.0,27.21,27.23,27.2,27.21,16050.0
2015-12-17 13:20:00,27.21,27.25,27.15,27.15,20265.0,27.21,27.25,27.15,27.15,20265.0
2015-12-17 13:30:00,27.15,27.26,27.15,27.23,30771.0,27.15,27.26,27.15,27.23,30771.0
2015-12-17 13:40:00,27.22,27.29,27.21,27.29,26124.0,27.22,27.29,27.21,27.29,26124.0
2015-12-17 13:50:00,27.29,27.29,27.19,27.19,46311.0,27.29,27.29,27.19,27.19,46311.0
2015-12-17 14:00:00,27.21,27.22,27.17,27.19,33363.0,27.21,27.22,27.17,27.19,33363.0
2015-12-17 14:10:00,27.17,27.18,27.14,27.17,53718.0,27.17,27.18,27.14,27.17,53718.0
2015-12-17 14:20:00,27.16,27.18,27.13,27.14,27576.0,27.16,27.18,27.13,27.14,27576.0
2015-12-17 14:30:00,27.14,27.2,27.12,27.18,30369.0,27.14,27.2,27.12,27.18,30369.0
2015-12-17 14:40:00,27.18,27.18,27.11,27.12,39594.0,27.18,27.18,27.11,27.12,39594.0
2015-12-17 14:50:00,27.12,27.16,27.11,27.14,17586.0,27.12,27.16,27.11,27.14,17586.0
2015-12-17 15:00:00,27.14,27.2,27.14,27.19,31821.0,27.14,27.2,27.14,27.19,31821.0
2015-12-17 15:10:00,27.17,27.2,27.14,27.14,36267.0,27.17,27.2,27.14,27.14,36267.0
2015-12-17 15:20:00,27.13,27.17,27.11,27.15,47604.0,27.13,27.17,27.11,27.15,47604.0
2015-12-17 15:30:00,27.15,27.2,27.14,27.18,59685.0,27.15,27.2,27.14,27.18,59685.0
2015-12-17 15:40:00,27.17,27.2,27.13,27.14,79476.0,27.17,27.2,27.13,27.14,79476.0
2015-12-17 15:50:00,27.15,27.16,26.98,26.99,201684.0,27.15,27.16,26.98,26.99,201684.0
2015-12-18 09:30:00,26.8,26.8,26.54,26.59,606654.0,26.8,26.8,26.54,26.59,606654.0
2015-12-18 09:40:00,26.58,26.61,26.44,26.56,181917.0,26.58,26.61,26.44,26.56,181917.0
2015-12-18 09:50:00,26.56,26.75,26.56,26.73,148014.0,26.56,26.75,26.56,26.73,148014.0
2015-12-18 10:00:00,26.73,26.75,26.63,26.63,116436.0,26.73,26.75,26.63,26.63,116436.0
2015-12-18 10:10:00,26.65,26.69,26.61,26.62,94692.0,26.65,26.69,26.61,26.62,94692.0
2015-12-18 10:20:00,26.62,26.74,26.57,26.58,221355.0,26.62,26.74,26.57,26.58,221355.0
2015-12-18 10:30:00,26.57,26.61,26.52,26.58,82851.0,26.57,26.61,26.52,26.58,82851.0
2015-12-18 10:40:00,26.59,26.63,26.53,26.55,44661.0,26.59,26.63,26.53,26.55,44661.0
2015-12-18 10:50:00,26.56,26.66,26.56,26.63,51216.0,26.56,26.66,26.56,26.63,51216.0
2015-12-18 11:00:00,26.63,26.66,26.6,26.66,36861.0,26.63,26.66,26.6,26.66,36861.0
2015-12-18 11:10:00,26.67,26.73,26.66,26.68,54033.0,26.67,26.73,26.66,26.68,54033.0
2015-12-18 11:20:00,26.66,26.7,26.64,26.66,38040.0,26.66,26.7,26.64,26.66,38040.0
2015-12-18 11:30:00,26.67,26.71,26.66,26.71,34128.0,26.67,26.71,26.66,26.71,34128.0
2015-12-18 11:40:00,26.72,26.74,26.67,26.67,45933.0,26.72,26.74,26.67,26.67,45933.0
2015-12-18 11:50:00,26.68,26.71,26.64,26.69,43740.0,26.68,26.71,26.64,26.69,43740.0
2015-12-18 12:00:00,26.69,26.7,26.63,26.67,41679.0,26.69,26.7,26.63,26.67,41679.0
2015-12-18 12:10:00,26.67,26.72,26.61,26.61,29094.0,26.67,26.72,26.61,26.61,29094.0
2015-12-18 12:20:00,26.6,26.61,26.56,26.61,29100.0,26.6,26.61,26.56,26.61,29100.0
2015-12-18 12:30:00,26.6,26.6,26.55,26.57,20802.0,26.6,26.6,26.55,26.57,20802.0
2015-12-18 12:40:00,26.56,26.6,26.56,26.58,13086.0,26.56,26.6,26.56,26.58,13086.0
2015-12-18 12:50:00,26.57,26.59,26.54,26.54,24828.0,26.57,26.59,26.54,26.54,24828.0
2015-12-18 13:00:00,26.57,26.63,26.56,26.63,26391.0,26.57,26.63,26.56,26.63,26391.0
2015-12-18 13:10:00,26.61,26.65,26.58,26.63,40716.0,26.61,26.65,26.58,26.63,40716.0
2015-12-18 13:20:00,26.62,26.62,26.58,26.59,30834.0,26.62,26.62,26.58,26.59,30834.0
2015-12-18 13:30:00,26.58,26.59,26.56,26.56,15708.0,26.58,26.59,26.56,26.56,15708.0
2015-12-18 13:40:00,26.56,26.63,26.56,26.6,38517.0,26.56,26.63,26.56,26.6,38517.0
2015-12-18 13:50:00,26.61,26.65,26.59,26.62,61056.0,26.61,26.65,26.59,26.62,61056.0
2015-12-18 14:00:00,26.61,26.66,26.58,26.6,121563.0,26.61,26.66,26.58,26.6,121563.0
2015-12-18 14:10:00,26.59,26.6,26.53,26.53,49947.0,26.59,26.6,26.53,26.53,49947.0
2015-12-18 14:20:00,26.53,26.61,26.53,26.58,43611.0,26.53,26.61,26.53,26.58,43611.0
2015-12-18 14:30:00,26.58,26.58,26.52,26.52,41703.0,26.58,26.58,26.52,26.52,41703.0
2015-12-18 14:40:00,26.53,26.54,26.44,26.44,68079.0,26.53,26.54,26.44,26.44,68079.0
2015-12-18 14:50:00,26.43,26.49,26.37,26.37,113721.0,26.43,26.49,26.37,26.37,113721.0
2015-12-18 15:00:00,26.37,26.44,26.37,26.41,102045.0,26.37,26.44,26.37,26.41,102045.0
2015-12-18 15:10:00,26.42,26.42,26.28,26.28,95934.0,26.42,26.42,26.28,26.28,95934.0
2015-12-18 15:20:00,26.28,26.34,26.25,26.31,92154.0,26.28,26.34,26.25,26.31,92154.0
2015-12-18 15:30:00,26.31,26.37,26.29,26.3,147873.0,26.31,26.37,26.29,26.3,147873.0
2015-12-18 15:40:00,26.3,26.31,26.22,26.22,362541.0,26.3,26.31,26.22,26.22,362541.0
2015-12-18 15:50:00,26.22,26.25,26.07,26.07,830433.0,26.22,26.25,26.07,26.07,830433.0
2015-12-21 09:30:00,26.29,26.56,26.18,26.5,156417.0,26.29,26.56,26.18,26.5,156417.0
2015-12-21 09:40:00,26.49,26.52,26.39,26.42,44670.0,26.49,26.52,26.39,26.42,44670.0
2015-12-21 09:50:00,26.42,26.42,26.34,26.39,27924.0,26.42,26.42,26.34,26.39,27924.0
2015-12-21 10:00:00,26.39,26.41,26.31,26.31,52536.0,26.39,26.41,26.31,26.31,52536.0
2015-12-21 10:10:00,26.3,26.31,26.23,26.29,34758.0,26.3,26.31,26.23,26.29,34758.0
2015-12-21 10:20:00,26.32,26.38,26.3,26.36,44136.0,26.32,26.38,26.3,26.36,44136.0
2015-12-21 10:30:00,26.35,26.39,26.31,26.31,48258.0,26.35,26.39,26.31,26.31,48258.0
2015-12-21 10:40:00,26.3,26.35,26.25,26.27,42165.0,26.3,26.35,26.25,26.27,42165.0
2015-12-21 10:50:00,26.26,26.29,26.13,26.16,66291.0,26.26,26.29,26.13,26.16,66291.0
2015-12-21 11:00:00,26.16,26.16,26.04,26.04,49929.0,26.16,26.16,26.04,26.04,49929.0
2015-12-21 11:10:00,26.04,26.06,26.01,26.03,112902.0,26.04,26.06,26.01,26.03,112902.0
2015-12-21 11:20:00,26.03,26.11,26.03,26.11,37056.0,26.03,26.11,26.03,26.11,37056.0
2015-12-21 11:30:00,26.09,26.1,26.0,26.06,67014.0,26.09,26.1,26.0,26.06,67014.0
2015-12-21 11:40:00,26.05,26.17,26.04,26.15,31257.0,26.05,26.17,26.04,26.15,31257.0
2015-12-21 11:50:00,26.15,26.23,26.09,26.21,112734.0,26.15,26.23,26.09,26.21,112734.0
2015-12-21 12:00:00,26.21,26.24,26.2,26.22,24894.0,26.21,26.24,26.2,26.22,24894.0
2015-12-21 12:10:00,26.23,26.24,26.18,26.18,25881.0,26.23,26.24,26.18,26.18,25881.0
2015-12-21 12:20:00,26.19,26.29,26.19,26.27,35961.0,26.19,26.29,26.19,26.27,35961.0
2015-12-21 12:30:00,26.25,26.27,26.22,26.24,20736.0,26.25,26.27,26.22,26.24,20736.0
2015-12-21 12:40:00,26.24,26.26,26.22,26.24,21816.0,26.24,26.26,26.22,26.24,21816.0
2015-12-21 12:50:00,26.24,26.33,26.23,26.32,23400.0,26.24,26.33,26.23,26.32,23400.0
2015-12-21 13:00:00,26.32,26.35,26.3,26.31,21072.0,26.32,26.35,26.3,26.31,21072.0
2015-12-21 13:10:00,26.31,26.36,26.3,26.34,16431.0,26.31,26.36,26.3,26.34,16431.0
2015-12-21 13:20:00,26.33,26.36,26.33,26.34,34869.0,26.33,26.36,26.33,26.34,34869.0
2015-12-21 13:30:00,26.35,26.42,26.34,26.41,44331.0,26.35,26.42,26.34,26.41,44331.0
2015-12-21 13:40:00,26.4,26.41,26.38,26.4,18768.0,26.4,26.41,26.38,26.4,18768.0
2015-12-21 13:50:00,26.41,26.42,26.38,26.38,21000.0,26.41,26.42,26.38,26.38,21000.0
2015-12-21 14:00:00,26.38,26.4,26.35,26.35,41862.0,26.38,26.4,26.35,26.35,41862.0
2015-12-21 14:10:00,26.35,26.36,26.33,26.33,47316.0,26.35,26.36,26.33,26.33,47316.0
2015-12-21 14:20:00,26.33,26.33,26.25,26.27,44535.0,26.33,26.33,26.25,26.27,44535.0
2015-12-21 14:30:00,26.28,26.3,26.27,26.3,38973.0,26.28,26.3,26.27,26.3,38973.0
2015-12-21 14:40:00,26.29,26.3,26.26,26.29,41754.0,26.29,26.3,26.26,26.29,41754.0
2015-12-21 14:50:00,26.29,26.29,26.23,26.25,51705.0,26.29,26.29,26.23,26.25,51705.0
2015-12-21 15:00:00,26.24,26.28,26.17,26.17,80022.0,26.24,26.28,26.17,26.17,80022.0
2015-12-21 15:10:00,26.17,26.2,26.14,26.14,79341.0,26.17,26.2,26.14,26.14,79341.0
2015-12-21 15:20:00,26.14,26.16,26.1,26.15,78459.0,26.14,26.16,26.1,26.15,78459.0
2015-12-21 15:30:00,26.14,26.2,26.14,26.19,84651.0,26.14,26.2,26.14,26.19,84651.0
2015-12-21 15:40:00,26.18,26.24,26.18,26.22,136386.0,26.18,26.24,26.18,26.22,136386.0
2015-12-21 15:50:00,26.21,26.33,26.21,26.32,270582.0,26.21,26.33,26.21,26.32,270582.0
2015-12-22 09:30:00,26.48,26.55,26.42,26.46,100086.0,26.48,26.55,26.42,26.46,100086.0
2015-12-22 09:40:00,26.44,26.48,26.33,26.36,83289.0,26.44,26.48,26.33,26.36,83289.0
2015-12-22 09:50:00,26.35,26.36,26.19,26.32,74007.0,26.35,26.36,26.19,26.32,74007.0
2015-12-22 10:00:00,26.32,26.38,26.27,26.28,22281.0,26.32,26.38,26.27,26.28,22281.0
2015-12-22 10:10:00,26.28,26.33,26.22,26.31,51627.0,26.28,26.33,26.22,26.31,51627.0
2015-12-22 10:20:00,26.31,26.43,26.31,26.4,42852.0,26.31,26.43,26.31,26.4,42852.0
2015-12-22 10:30:00,26.38,26.39,26.34,26.37,40392.0,26.38,26.39,26.34,26.37,40392.0
2015-12-22 10:40:00,26.37,26.38,26.3,26.31,30120.0,26.37,26.38,26.3,26.31,30120.0
2015-12-22 10:50:00,26.31,26.35,26.24,26.24,160590.0,26.31,26.35,26.24,26.24,160590.0
2015-12-22 11:00:00,26.25,26.31,26.22,26.3,41949.0,26.25,26.31,26.22,26.3,41949.0
2015-12-22 11:10:00,26.29,26.3,26.24,26.27,28002.0,26.29,26.3,26.24,26.27,28002.0
2015-12-22 11:20:00,26.27,26.28,26.2,26.24,86376.0,26.27,26.28,26.2,26.24,86376.0
2015-12-22 11:30:00,26.23,26.32,26.22,26.28,87072.0,26.23,26.32,26.22,26.28,87072.0
2015-12-22 11:40:00,26.3,26.3,26.24,26.25,51624.0,26.3,26.3,26.24,26.25,51624.0
2015-12-22 11:50:00,26.24,26.25,26.15,26.24,43074.0,26.24,26.25,26.15,26.24,43074.0
2015-12-22 12:00:00,26.23,26.23,26.19,26.23,34980.0,26.23,26.23,26.19,26.23,34980.0
2015-12-22 12:10:00,26.22,26.32,26.2,26.31,41016.0,26.22,26.32,26.2,26.31,41016.0
2015-12-22 12:20:00,26.31,26.37,26.3,26.37,17976.0,26.31,26.37,26.3,26.37,17976.0
2015-12-22 12:30:00,26.36,26.37,26.3,26.31,34881.0,26.36,26.37,26.3,26.31,34881.0
2015-12-22 12:40:00,26.3,26.32,26.21,26.23,50421.0,26.3,26.32,26.21,26.23,50421.0
2015-12-22 12:50:00,26.22,26.29,26.22,26.27,62682.0,26.22,26.29,26.22,26.27,62682.0
2015-12-22 13:00:00,26.28,26.3,26.26,26.27,58305.0,26.28,26.3,26.26,26.27,58305.0
2015-12-22 13:10:00,26.27,26.28,26.24,26.27,56241.0,26.27,26.28,26.24,26.27,56241.0
2015-12-22 13:20:00,26.27,26.27,26.23,26.26,65280.0,26.27,26.27,26.23,26.26,65280.0
2015-12-22 13:30:00,26.27,26.27,26.24,26.26,47250.0,26.27,26.27,26.24,26.26,47250.0
2015-12-22 13:40:00,26.27,26.32,26.25,26.3,109998.0,26.27,26.32,26.25,26.3,109998.0
2015-12-22 13:50:00,26.3,26.4,26.29,26.37,40065.0,26.3,26.4,26.29,26.37,40065.0
2015-12-22 14:00:00,26.38,26.42,26.36,26.41,44067.0,26.38,26.42,26.36,26.41,44067.0
2015-12-22 14:10:00,26.41,26.49,26.41,26.49,23736.0,26.41,26.49,26.41,26.49,23736.0
2015-12-22 14:20:00,26.49,26.5,26.4,26.4,50844.0,26.49,26.5,26.4,26.4,50844.0
2015-12-22 14:30:00,26.41,26.46,26.39,26.45,27336.0,26.41,26.46,26.39,26.45,27336.0
2015-12-22 14:40:00,26.46,26.53,26.46,26.5,33741.0,26.46,26.53,26.46,26.5,33741.0
2015-12-22 14:50:00,26.49,26.51,26.47,26.48,34734.0,26.49,26.51,26.47,26.48,34734.0
2015-12-22 15:00:00,26.48,26.52,26.46,26.5,45786.0,26.48,26.52,26.46,26.5,45786.0
2015-12-22 15:10:00,26.49,26.53,26.47,26.51,84108.0,26.49,26.53,26.47,26.51,84108.0
2015-12-22 15:20:00,26.51,26.54,26.49,26.5,99702.0,26.51,26.54,26.49,26.5,99702.0
2015-12-22 15:30:00,26.51,26.55,26.48,26.5,89022.0,26.51,26.55,26.48,26.5,89022.0
2015-12-22 15:40:00,26.5,26.5,26.37,26.4,150219.0,26.5,26.5,26.37,26.4,150219.0
2015-12-22 15:50:00,26.41,26.46,26.39,26.45,324414.0,26.41,26.46,26.39,26.45,324414.0
2015-12-23 09:30:00,26.65,26.74,26.47,26.47,83475.0,26.65,26.74,26.47,26.47,83475.0
2015-12-23 09:40:00,26.49,26.51,26.25,26.33,107796.0,26.49,26.51,26.25,26.33,107796.0
2015-12-23 09:50:00,26.33,26.38,26.31,26.37,24702.0,26.33,26.38,26.31,26.37,24702.0
2015-12-23 10:00:00,26.38,26.43,26.27,26.34,72939.0,26.38,26.43,26.27,26.34,72939.0
2015-12-23 10:10:00,26.34,26.37,26.28,26.29,84765.0,26.34,26.37,26.28,26.29,84765.0
2015-12-23 10:20:00,26.28,26.29,26.19,26.21,63201.0,26.28,26.29,26.19,26.21,63201.0
2015-12-23 10:30:00,26.22,26.37,26.2,26.37,32793.0,26.22,26.37,26.2,26.37,32793.0
2015-12-23 10:40:00,26.39,26.43,26.39,26.4,28683.0,26.39,26.43,26.39,26.4,28683.0
2015-12-23 10:50:00,26.41,26.45,26.41,26.44,27801.0,26.41,26.45,26.41,26.44,27801.0
2015-12-23 11:00:00,26.45,26.47,26.38,26.38,40674.0,26.45,26.47,26.38,26.38,40674.0
2015-12-23 11:10:00,26.39,26.41,26.34,26.35,30537.0,26.39,26.41,26.34,26.35,30537.0
2015-12-23 11:20:00,26.36,26.39,26.33,26.37,33144.0,26.36,26.39,26.33,26.37,33144.0
2015-12-23 11:30:00,26.38,26.39,26.31,26.34,118626.0,26.38,26.39,26.31,26.34,118626.0
2015-12-23 11:40:00,26.34,26.41,26.33,26.37,27081.0,26.34,26.41,26.33,26.37,27081.0
2015-12-23 11:50:00,26.37,26.42,26.37,26.39,11406.0,26.37,26.42,26.37,26.39,11406.0
2015-12-23 12:00:00,26.41,26.47,26.41,26.45,19086.0,26.41,26.47,26.41,26.45,19086.0
2015-12-23 12:10:00,26.47,26.48,26.42,26.45,24141.0,26.47,26.48,26.42,26.45,24141.0
2015-12-23 12:20:00,26.46,26.47,26.43,26.43,14745.0,26.46,26.47,26.43,26.43,14745.0
2015-12-23 12:30:00,26.43,26.45,26.41,26.43,24291.0,26.43,26.45,26.41,26.43,24291.0
2015-12-23 12:40:00,26.42,26.44,26.39,26.4,40095.0,26.42,26.44,26.39,26.4,40095.0
2015-12-23 12:50:00,26.4,26.44,26.38,26.41,19578.0,26.4,26.44,26.38,26.41,19578.0
2015-12-23 13:00:00,26.42,26.43,26.41,26.43,11400.0,26.42,26.43,26.41,26.43,11400.0
2015-12-23 13:10:00,26.42,26.45,26.38,26.38,10593.0,26.42,26.45,26.38,26.38,10593.0
2015-12-23 13:20:00,26.38,26.39,26.36,26.38,17100.0,26.38,26.39,26.36,26.38,17100.0
2015-12-23 13:30:00,26.38,26.42,26.36,26.38,22845.0,26.38,26.42,26.36,26.38,22845.0
2015-12-23 13:40:00,26.38,26.41,26.37,26.39,17805.0,26.38,26.41,26.37,26.39,17805.0
2015-12-23 13:50:00,26.38,26.4,26.37,26.38,37419.0,26.38,26.4,26.37,26.38,37419.0
2015-12-23 14:00:00,26.37,26.38,26.35,26.37,47451.0,26.37,26.38,26.35,26.37,47451.0
2015-12-23 14:10:00,26.36,26.39,26.34,26.36,31842.0,26.36,26.39,26.34,26.36,31842.0
2015-12-23 14:20:00,26.37,26.4,26.37,26.39,22200.0,26.37,26.4,26.37,26.39,22200.0
2015-12-23 14:30:00,26.39,26.41,26.37,26.4,64233.0,26.39,26.41,26.37,26.4,64233.0
2015-12-23 14:40:00,26.4,26.4,26.36,26.4,29193.0,26.4,26.4,26.36,26.4,29193.0
2015-12-23 14:50:00,26.4,26.41,26.35,26.36,43026.0,26.4,26.41,26.35,26.36,43026.0
2015-12-23 15:00:00,26.36,26.38,26.34,26.34,31200.0,26.36,26.38,26.34,26.34,31200.0
2015-12-23 15:10:00,26.34,26.36,26.34,26.36,58029.0,26.34,26.36,26.34,26.36,58029.0
2015-12-23 15:20:00,26.35,26.37,26.34,26.35,41805.0,26.35,26.37,26.34,26.35,41805.0
2015-12-23 15:30:00,26.34,26.35,26.27,26.28,71883.0,26.34,26.35,26.27,26.28,71883.0
2015-12-23 15:40:00,26.29,26.34,26.29,26.31,129750.0,26.29,26.34,26.29,26.31,129750.0
2015-12-23 15:50:00,26.31,26.39,26.31,26.37,151962.0,26.31,26.39,26.31,26.37,151962.0
2015-12-24 09:30:00,26.35,26.58,26.33,26.55,87273.0,26.35,26.58,26.33,26.55,87273.0
2015-12-24 09:40:00,26.55,26.69,26.52,26.67,76674.0,26.55,26.69,26.52,26.67,76674.0
2015-12-24 09:50:00,26.66,26.67,26.5,26.57,32832.0,26.66,26.67,26.5,26.57,32832.0
2015-12-24 10:00:00,26.57,26.6,26.47,26.49,33282.0,26.57,26.6,26.47,26.49,33282.0
2015-12-24 10:10:00,26.52,26.54,26.41,26.41,27627.0,26.52,26.54,26.41,26.41,27627.0
2015-12-24 10:20:00,26.41,26.54,26.39,26.54,28929.0,26.41,26.54,26.39,26.54,28929.0
2015-12-24 10:30:00,26.53,26.53,26.44,26.44,27645.0,26.53,26.53,26.44,26.44,27645.0
2015-12-24 10:40:00,26.43,26.45,26.41,26.43,24237.0,26.43,26.45,26.41,26.43,24237.0
2015-12-24 10:50:00,26.41,26.42,26.36,26.42,27504.0,26.41,26.42,26.36,26.42,27504.0
2015-12-24 11:00:00,26.42,26.47,26.37,26.44,141537.0,26.42,26.47,26.37,26.44,141537.0
2015-12-24 11:10:00,26.44,26.48,26.44,26.47,38340.0,26.44,26.48,26.44,26.47,38340.0
2015-12-24 11:20:00,26.45,26.47,26.38,26.42,111291.0,26.45,26.47,26.38,26.42,111291.0
2015-12-24 11:30:00,26.42,26.44,26.34,26.34,51144.0,26.42,26.44,26.34,26.34,51144.0
2015-12-24 11:40:00,26.34,26.44,26.34,26.44,33924.0,26.34,26.44,26.34,26.44,33924.0
2015-12-24 11:50:00,26.43,26.45,26.41,26.44,27684.0,26.43,26.45,26.41,26.44,27684.0
2015-12-24 12:00:00,26.44,26.44,26.39,26.41,18816.0,26.44,26.44,26.39,26.41,18816.0
2015-12-24 12:10:00,26.42,26.44,26.42,26.43,24993.0,26.42,26.44,26.42,26.43,24993.0
2015-12-24 12:20:00,26.43,26.45,26.43,26.43,58740.0,26.43,26.45,26.43,26.43,58740.0
2015-12-24 12:30:00,26.43,26.47,26.42,26.43,158658.0,26.43,26.47,26.42,26.43,158658.0
2015-12-24 12:40:00,26.43,26.45,26.42,26.43,53676.0,26.43,26.45,26.42,26.43,53676.0
2015-12-24 12:50:00,26.43,26.44,26.38,26.38,81450.0,26.43,26.44,26.38,26.38,81450.0
2015-12-28 09:30:00,26.33,26.71,26.33,26.53,176643.0,26.33,26.71,26.33,26.53,176643.0
2015-12-28 09:40:00,26.52,26.6,26.48,26.56,62511.0,26.52,26.6,26.48,26.56,62511.0
2015-12-28 09:50:00,26.52,26.63,26.52,26.54,37200.0,26.52,26.63,26.52,26.54,37200.0
2015-12-28 10:00:00,26.55,26.6,26.46,26.51,34650.0,26.55,26.6,26.46,26.51,34650.0
2015-12-28 10:10:00,26.51,26.53,26.48,26.49,26775.0,26.51,26.53,26.48,26.49,26775.0
2015-12-28 10:20:00,26.49,26.49,26.39,26.41,31845.0,26.49,26.49,26.39,26.41,31845.0
2015-12-28 10:30:00,26.42,26.48,26.41,26.48,40296.0,26.42,26.48,26.41,26.48,40296.0
2015-12-28 10:40:00,26.48,26.52,26.46,26.46,57834.0,26.48,26.52,26.46,26.46,57834.0
2015-12-28 10:50:00,26.47,26.48,26.39,26.47,42702.0,26.47,26.48,26.39,26.47,42702.0
2015-12-28 11:00:00,26.47,26.54,26.47,26.49,63039.0,26.47,26.54,26.47,26.49,63039.0
2015-12-28 11:10:00,26.48,26.55,26.48,26.51,26874.0,26.48,26.55,26.48,26.51,26874.0
2015-12-28 11:20:00,26.5,26.55,26.48,26.51,54855.0,26.5,26.55,26.48,26.51,54855.0
2015-12-28 11:30:00,26.51,26.57,26.51,26.53,33777.0,26.51,26.57,26.51,26.53,33777.0
2015-12-28 11:40:00,26.54,26.54,26.5,26.51,56913.0,26.54,26.54,26.5,26.51,56913.0
2015-12-28 11:50:00,26.51,26.56,26.5,26.51,36225.0,26.51,26.56,26.5,26.51,36225.0
2015-12-28 12:00:00,26.51,26.54,26.49,26.5,24465.0,26.51,26.54,26.49,26.5,24465.0
2015-12-28 12:10:00,26.49,26.51,26.47,26.47,46200.0,26.49,26.51,26.47,26.47,46200.0
2015-12-28 12:20:00,26.46,26.5,26.44,26.5,26508.0,26.46,26.5,26.44,26.5,26508.0
2015-12-28 12:30:00,26.5,26.53,26.47,26.51,24024.0,26.5,26.53,26.47,26.51,24024.0
2015-12-28 12:40:00,26.52,26.54,26.5,26.54,22800.0,26.52,26.54,26.5,26.54,22800.0
2015-12-28 12:50:00,26.54,26.56,26.51,26.52,60300.0,26.54,26.56,26.51,26.52,60300.0
2015-12-28 13:00:00,26.51,26.53,26.49,26.49,23316.0,26.51,26.53,26.49,26.49,23316.0
2015-12-28 13:10:00,26.49,26.56,26.48,26.56,22707.0,26.49,26.56,26.48,26.56,22707.0
2015-12-28 13:20:00,26.57,26.58,26.55,26.56,31146.0,26.57,26.58,26.55,26.56,31146.0
2015-12-28 13:30:00,26.57,26.59,26.56,26.57,31755.0,26.57,26.59,26.56,26.57,31755.0
2015-12-28 13:40:00,26.57,26.58,26.54,26.54,22818.0,26.57,26.58,26.54,26.54,22818.0
2015-12-28 13:50:00,26.55,26.55,26.46,26.49,26595.0,26.55,26.55,26.46,26.49,26595.0
2015-12-28 14:00:00,26.48,26.53,26.48,26.52,27537.0,26.48,26.53,26.48,26.52,27537.0
2015-12-28 14:10:00,26.52,26.53,26.5,26.52,28956.0,26.52,26.53,26.5,26.52,28956.0
2015-12-28 14:20:00,26.52,26.53,26.5,26.5,22020.0,26.52,26.53,26.5,26.5,22020.0
2015-12-28 14:30:00,26.5,26.57,26.5,26.57,31110.0,26.5,26.57,26.5,26.57,31110.0
2015-12-28 14:40:00,26.58,26.6,26.56,26.6,31500.0,26.58,26.6,26.56,26.6,31500.0
2015-12-28 14:50:00,26.6,26.63,26.57,26.58,30753.0,26.6,26.63,26.57,26.58,30753.0
2015-12-28 15:00:00,26.59,26.61,26.57,26.58,41535.0,26.59,26.61,26.57,26.58,41535.0
2015-12-28 15:10:00,26.58,26.59,26.53,26.53,66492.0,26.58,26.59,26.53,26.53,66492.0
2015-12-28 15:20:00,26.54,26.57,26.53,26.56,44853.0,26.54,26.57,26.53,26.56,44853.0
2015-12-28 15:30:00,26.57,26.64,26.57,26.61,114174.0,26.57,26.64,26.57,26.61,114174.0
2015-12-28 15:40:00,26.61,26.63,26.59,26.6,87114.0,26.61,26.63,26.59,26.6,87114.0
2015-12-28 15:50:00,26.6,26.61,26.6,26.61,213978.0,26.6,26.61,26.6,26.61,213978.0
2015-12-29 09:30:00,26.65,26.81,26.64,26.78,110100.0,26.65,26.81,26.64,26.78,110100.0
2015-12-29 09:40:00,26.8,26.8,26.65,26.66,52863.0,26.8,26.8,26.65,26.66,52863.0
2015-12-29 09:50:00,26.66,26.69,26.61,26.62,29682.0,26.66,26.69,26.61,26.62,29682.0
2015-12-29 10:00:00,26.64,26.66,26.61,26.63,44820.0,26.64,26.66,26.61,26.63,44820.0
2015-12-29 10:10:00,26.66,26.66,26.61,26.65,55920.0,26.66,26.66,26.61,26.65,55920.0
2015-12-29 10:20:00,26.65,26.66,26.63,26.63,52572.0,26.65,26.66,26.63,26.63,52572.0
2015-12-29 10:30:00,26.64,26.66,26.63,26.66,76410.0,26.64,26.66,26.63,26.66,76410.0
2015-12-29 10:40:00,26.66,26.66,26.65,26.65,99393.0,26.66,26.66,26.65,26.65,99393.0
2015-12-29 10:50:00,26.65,26.65,26.63,26.64,114225.0,26.65,26.65,26.63,26.64,114225.0
2015-12-29 11:00:00,26.65,26.67,26.64,26.65,241482.0,26.65,26.67,26.64,26.65,241482.0
2015-12-29 11:10:00,26.65,26.65,26.63,26.65,54354.0,26.65,26.65,26.63,26.65,54354.0
2015-12-29 11:20:00,26.65,26.65,26.61,26.62,24777.0,26.65,26.65,26.61,26.62,24777.0
2015-12-29 11:30:00,26.62,26.63,26.6,26.6,36705.0,26.62,26.63,26.6,26.6,36705.0
2015-12-29 11:40:00,26.61,26.62,26.57,26.57,18747.0,26.61,26.62,26.57,26.57,18747.0
2015-12-29 11:50:00,26.57,26.6,26.55,26.6,37431.0,26.57,26.6,26.55,26.6,37431.0
2015-12-29 12:00:00,26.6,26.62,26.56,26.57,24990.0,26.6,26.62,26.56,26.57,24990.0
2015-12-29 12:10:00,26.56,26.56,26.51,26.54,17172.0,26.56,26.56,26.51,26.54,17172.0
2015-12-29 12:20:00,26.54,26.58,26.52,26.56,17778.0,26.54,26.58,26.52,26.56,17778.0
2015-12-29 12:30:00,26.55,26.56,26.52,26.54,23106.0,26.55,26.56,26.52,26.54,23106.0
2015-12-29 12:40:00,26.54,26.58,26.54,26.56,9960.0,26.54,26.58,26.54,26.56,9960.0
2015-12-29 12:50:00,26.55,26.56,26.53,26.55,25815.0,26.55,26.56,26.53,26.55,25815.0
2015-12-29 13:00:00,26.55,26.59,26.54,26.58,31485.0,26.55,26.59,26.54,26.58,31485.0
2015-12-29 13:10:00,26.57,26.58,26.54,26.58,43362.0,26.57,26.58,26.54,26.58,43362.0
2015-12-29 13:20:00,26.58,26.58,26.56,26.56,27621.0,26.58,26.58,26.56,26.56,27621.0
2015-12-29 13:30:00,26.56,26.57,26.53,26.54,40407.0,26.56,26.57,26.53,26.54,40407.0
2015-12-29 13:40:00,26.54,26.56,26.52,26.54,44460.0,26.54,26.56,26.52,26.54,44460.0
2015-12-29 13:50:00,26.55,26.58,26.53,26.57,97653.0,26.55,26.58,26.53,26.57,97653.0
2015-12-29 14:00:00,26.56,26.57,26.54,26.54,56664.0,26.56,26.57,26.54,26.54,56664.0
2015-12-29 14:10:00,26.54,26.56,26.53,26.55,47943.0,26.54,26.56,26.53,26.55,47943.0
2015-12-29 14:20:00,26.55,26.56,26.53,26.55,39048.0,26.55,26.56,26.53,26.55,39048.0
2015-12-29 14:30:00,26.55,26.57,26.54,26.57,66969.0,26.55,26.57,26.54,26.57,66969.0
2015-12-29 14:40:00,26.57,26.63,26.56,26.63,41253.0,26.57,26.63,26.56,26.63,41253.0
2015-12-29 14:50:00,26.63,26.66,26.63,26.65,52824.0,26.63,26.66,26.63,26.65,52824.0
2015-12-29 15:00:00,26.64,26.64,26.62,26.64,108507.0,26.64,26.64,26.62,26.64,108507.0
2015-12-29 15:10:00,26.63,26.64,26.62,26.63,52170.0,26.63,26.64,26.62,26.63,52170.0
2015-12-29 15:20:00,26.62,26.63,26.61,26.63,50025.0,26.62,26.63,26.61,26.63,50025.0
2015-12-29 15:30:00,26.62,26.63,26.62,26.62,62892.0,26.62,26.63,26.62,26.62,62892.0
2015-12-29 15:40:00,26.61,26.62,26.59,26.59,123642.0,26.61,26.62,26.59,26.59,123642.0
2015-12-29 15:50:00,26.59,26.62,26.58,26.59,273738.0,26.59,26.62,26.58,26.59,273738.0
2015-12-30 09:30:00,26.66,26.73,26.63,26.66,83202.0,26.66,26.73,26.63,26.66,83202.0
2015-12-30 09:40:00,26.63,26.74,26.63,26.68,40707.0,26.63,26.74,26.63,26.68,40707.0
2015-12-30 09:50:00,26.67,26.67,26.6,26.63,57501.0,26.67,26.67,26.6,26.63,57501.0
2015-12-30 10:00:00,26.64,26.67,26.61,26.61,22626.0,26.64,26.67,26.61,26.61,22626.0
2015-12-30 10:10:00,26.62,26.66,26.62,26.64,25563.0,26.62,26.66,26.62,26.64,25563.0
2015-12-30 10:20:00,26.64,26.64,26.55,26.55,27267.0,26.64,26.64,26.55,26.55,27267.0
2015-12-30 10:30:00,26.55,26.58,26.54,26.58,43371.0,26.55,26.58,26.54,26.58,43371.0
2015-12-30 10:40:00,26.57,26.6,26.55,26.57,37833.0,26.57,26.6,26.55,26.57,37833.0
2015-12-30 10:50:00,26.57,26.65,26.57,26.65,66558.0,26.57,26.65,26.57,26.65,66558.0
2015-12-30 11:00:00,26.65,26.66,26.64,26.64,40377.0,26.65,26.66,26.64,26.64,40377.0
2015-12-30 11:10:00,26.64,26.69,26.63,26.66,52563.0,26.64,26.69,26.63,26.66,52563.0
2015-12-30 11:20:00,26.66,26.66,26.54,26.55,49650.0,26.66,26.66,26.54,26.55,49650.0
2015-12-30 11:30:00,26.56,26.6,26.54,26.58,37584.0,26.56,26.6,26.54,26.58,37584.0
2015-12-30 11:40:00,26.57,26.57,26.55,26.57,23865.0,26.57,26.57,26.55,26.57,23865.0
2015-12-30 11:50:00,26.57,26.63,26.57,26.58,69162.0,26.57,26.63,26.57,26.58,69162.0
2015-12-30 12:00:00,26.58,26.59,26.57,26.59,11913.0,26.58,26.59,26.57,26.59,11913.0
2015-12-30 12:10:00,26.58,26.58,26.53,26.54,18747.0,26.58,26.58,26.53,26.54,18747.0
2015-12-30 12:20:00,26.53,26.56,26.52,26.53,70965.0,26.53,26.56,26.52,26.53,70965.0
2015-12-30 12:30:00,26.54,26.54,26.52,26.54,20529.0,26.54,26.54,26.52,26.54,20529.0
2015-12-30 12:40:00,26.54,26.55,26.47,26.47,59961.0,26.54,26.55,26.47,26.47,59961.0
2015-12-30 12:50:00,26.47,26.48,26.45,26.46,42717.0,26.47,26.48,26.45,26.46,42717.0
2015-12-30 13:00:00,26.47,26.48,26.45,26.48,36966.0,26.47,26.48,26.45,26.48,36966.0
2015-12-30 13:10:00,26.48,26.51,26.47,26.48,31569.0,26.48,26.51,26.47,26.48,31569.0
2015-12-30 13:20:00,26.48,26.49,26.46,26.49,46494.0,26.48,26.49,26.46,26.49,46494.0
2015-12-30 13:30:00,26.49,26.54,26.49,26.54,18546.0,26.49,26.54,26.49,26.54,18546.0
2015-12-30 13:40:00,26.54,26.55,26.53,26.53,31737.0,26.54,26.55,26.53,26.53,31737.0
2015-12-30 13:50:00,26.53,26.54,26.5,26.51,15735.0,26.53,26.54,26.5,26.51,15735.0
2015-12-30 14:00:00,26.5,26.53,26.5,26.51,23331.0,26.5,26.53,26.5,26.51,23331.0
2015-12-30 14:10:00,26.5,26.54,26.5,26.51,18447.0,26.5,26.54,26.5,26.51,18447.0
2015-12-30 14:20:00,26.5,26.52,26.47,26.5,31743.0,26.5,26.52,26.47,26.5,31743.0
2015-12-30 14:30:00,26.52,26.52,26.49,26.52,17850.0,26.52,26.52,26.49,26.52,17850.0
2015-12-30 14:40:00,26.53,26.53,26.48,26.49,23421.0,26.53,26.53,26.48,26.49,23421.0
2015-12-30 14:50:00,26.49,26.5,26.47,26.48,19743.0,26.49,26.5,26.47,26.48,19743.0
2015-12-30 15:00:00,26.48,26.5,26.47,26.48,35400.0,26.48,26.5,26.47,26.48,35400.0
2015-12-30 15:10:00,26.49,26.5,26.47,26.5,36069.0,26.49,26.5,26.47,26.5,36069.0
2015-12-30 15:20:00,26.5,26.53,26.49,26.53,26364.0,26.5,26.53,26.49,26.53,26364.0
2015-12-30 15:30:00,26.53,26.53,26.37,26.43,55428.0,26.53,26.53,26.37,26.43,55428.0
2015-12-30 15:40:00,26.43,26.47,26.42,26.46,71715.0,26.43,26.47,26.42,26.46,71715.0
2015-12-30 15:50:00,26.45,26.45,26.4,26.41,121614.0,26.45,26.45,26.4,26.41,121614.0
2015-12-31 09:30:00,26.27,26.35,26.14,26.34,137589.0,26.27,26.35,26.14,26.34,137589.0
2015-12-31 09:40:00,26.35,26.39,26.3,26.38,58935.0,26.35,26.39,26.3,26.38,58935.0
2015-12-31 09:50:00,26.37,26.42,26.36,26.4,49407.0,26.37,26.42,26.36,26.4,49407.0
2015-12-31 10:00:00,26.42,26.46,26.39,26.4,34428.0,26.42,26.46,26.39,26.4,34428.0
2015-12-31 10:10:00,26.4,26.41,26.35,26.35,19311.0,26.4,26.41,26.35,26.35,19311.0
2015-12-31 10:20:00,26.35,26.35,26.32,26.33,45525.0,26.35,26.35,26.32,26.33,45525.0
2015-12-31 10:30:00,26.33,26.34,26.28,26.28,48549.0,26.33,26.34,26.28,26.28,48549.0
2015-12-31 10:40:00,26.27,26.28,26.23,26.28,54543.0,26.27,26.28,26.23,26.28,54543.0
2015-12-31 10:50:00,26.3,26.38,26.3,26.38,37932.0,26.3,26.38,26.3,26.38,37932.0
2015-12-31 11:00:00,26.37,26.47,26.37,26.47,39426.0,26.37,26.47,26.37,26.47,39426.0
2015-12-31 11:10:00,26.47,26.47,26.42,26.42,31146.0,26.47,26.47,26.42,26.42,31146.0
2015-12-31 11:20:00,26.41,26.43,26.38,26.38,190503.0,26.41,26.43,26.38,26.38,190503.0
2015-12-31 11:30:00,26.37,26.41,26.35,26.39,17547.0,26.37,26.41,26.35,26.39,17547.0
2015-12-31 11:40:00,26.39,26.41,26.36,26.39,34623.0,26.39,26.41,26.36,26.39,34623.0
2015-12-31 11:50:00,26.38,26.39,26.38,26.39,17082.0,26.38,26.39,26.38,26.39,17082.0
2015-12-31 12:00:00,26.38,26.42,26.38,26.42,44082.0,26.38,26.42,26.38,26.42,44082.0
2015-12-31 12:10:00,26.42,26.47,26.41,26.46,128391.0,26.42,26.47,26.41,26.46,128391.0
2015-12-31 12:20:00,26.46,26.5,26.46,26.5,293136.0,26.46,26.5,26.46,26.5,293136.0
2015-12-31 12:30:00,26.5,26.5,26.47,26.49,131226.0,26.5,26.5,26.47,26.49,131226.0
2015-12-31 12:40:00,26.49,26.5,26.48,26.5,79818.0,26.49,26.5,26.48,26.5,79818.0
2015-12-31 12:50:00,26.5,26.53,26.49,26.49,43650.0,26.5,26.53,26.49,26.49,43650.0
2015-12-31 13:00:00,26.49,26.5,26.45,26.46,25446.0,26.49,26.5,26.45,26.46,25446.0
2015-12-31 13:10:00,26.46,26.47,26.44,26.46,50616.0,26.46,26.47,26.44,26.46,50616.0
2015-12-31 13:20:00,26.46,26.49,26.44,26.48,150033.0,26.46,26.49,26.44,26.48,150033.0
2015-12-31 13:30:00,26.48,26.5,26.45,26.5,42708.0,26.48,26.5,26.45,26.5,42708.0
2015-12-31 13:40:00,26.5,26.51,26.49,26.51,43797.0,26.5,26.51,26.49,26.51,43797.0
2015-12-31 13:50:00,26.52,26.55,26.51,26.54,51711.0,26.52,26.55,26.51,26.54,51711.0
2015-12-31 14:00:00,26.53,26.58,26.52,26.53,55443.0,26.53,26.58,26.52,26.53,55443.0
2015-12-31 14:10:00,26.54,26.59,26.53,26.57,50235.0,26.54,26.59,26.53,26.57,50235.0
2015-12-31 14:20:00,26.57,26.58,26.46,26.48,70710.0,26.57,26.58,26.46,26.48,70710.0
2015-12-31 14:30:00,26.48,26.5,26.47,26.47,46980.0,26.48,26.5,26.47,26.47,46980.0
2015-12-31 14:40:00,26.46,26.51,26.46,26.5,32364.0,26.46,26.51,26.46,26.5,32364.0
2015-12-31 14:50:00,26.51,26.51,26.45,26.45,53136.0,26.51,26.51,26.45,26.45,53136.0
2015-12-31 15:00:00,26.44,26.44,26.39,26.39,39198.0,26.44,26.44,26.39,26.39,39198.0
2015-12-31 15:10:00,26.39,26.44,26.35,26.43,41130.0,26.39,26.44,26.35,26.43,41130.0
2015-12-31 15:20:00,26.43,26.46,26.43,26.43,123240.0,26.43,26.46,26.43,26.43,123240.0
2015-12-31 15:30:00,26.44,26.48,26.44,26.46,96144.0,26.44,26.48,26.44,26.46,96144.0
2015-12-31 15:40:00,26.46,26.46,26.42,26.45,140274.0,26.46,26.46,26.42,26.45,140274.0
2015-12-31 15:50:00,26.45,26.45,26.33,26.33,354723.0,26.45,26.45,26.33,26.33,354723.0
2016-01-04 09:30:00,26.03,26.13,25.5,25.82,586500.0,26.03,26.13,25.5,25.82,586500.0
2016-01-04 09:40:00,25.83,25.95,25.78,25.9,542505.0,25.83,25.95,25.78,25.9,542505.0
2016-01-04 09:50:00,25.94,26.14,25.92,26.01,152130.0,25.94,26.14,25.92,26.01,152130.0
2016-01-04 10:00:00,26.0,26.08,25.81,25.83,146634.0,26.0,26.08,25.81,25.83,146634.0
2016-01-04 10:10:00,25.84,25.91,25.78,25.88,172863.0,25.84,25.91,25.78,25.88,172863.0
2016-01-04 10:20:00,25.87,25.96,25.86,25.93,193416.0,25.87,25.96,25.86,25.93,193416.0
2016-01-04 10:30:00,25.93,25.98,25.92,25.98,139566.0,25.93,25.98,25.92,25.98,139566.0
2016-01-04 10:40:00,25.97,25.98,25.94,25.97,132720.0,25.97,25.98,25.94,25.97,132720.0
2016-01-04 10:50:00,25.97,25.99,25.94,25.99,137061.0,25.97,25.99,25.94,25.99,137061.0
2016-01-04 11:00:00,25.99,25.99,25.91,25.94,105381.0,25.99,25.99,25.91,25.94,105381.0
2016-01-04 11:10:00,25.93,26.08,25.9,26.08,83883.0,25.93,26.08,25.9,26.08,83883.0
2016-01-04 11:20:00,26.08,26.2,26.08,26.17,120861.0,26.08,26.2,26.08,26.17,120861.0
2016-01-04 11:30:00,26.2,26.28,26.18,26.22,108078.0,26.2,26.28,26.18,26.22,108078.0
2016-01-04 11:40:00,26.21,26.22,26.11,26.16,136278.0,26.21,26.22,26.11,26.16,136278.0
2016-01-04 11:50:00,26.16,26.19,26.1,26.13,72486.0,26.16,26.19,26.1,26.13,72486.0
2016-01-04 12:00:00,26.13,26.15,26.09,26.1,67758.0,26.13,26.15,26.09,26.1,67758.0
2016-01-04 12:10:00,26.09,26.18,26.08,26.15,67851.0,26.09,26.18,26.08,26.15,67851.0
2016-01-04 12:20:00,26.15,26.16,26.09,26.09,45564.0,26.15,26.16,26.09,26.09,45564.0
2016-01-04 12:30:00,26.09,26.17,26.06,26.16,67050.0,26.09,26.17,26.06,26.16,67050.0
2016-01-04 12:40:00,26.17,26.21,26.12,26.14,69801.0,26.17,26.21,26.12,26.14,69801.0
2016-01-04 12:50:00,26.15,26.19,26.13,26.15,72855.0,26.15,26.19,26.13,26.15,72855.0
2016-01-04 13:00:00,26.16,26.18,26.14,26.16,127695.0,26.16,26.18,26.14,26.16,127695.0
2016-01-04 13:10:00,26.16,26.21,26.14,26.14,116973.0,26.16,26.21,26.14,26.14,116973.0
2016-01-04 13:20:00,26.14,26.15,26.07,26.14,59679.0,26.14,26.15,26.07,26.14,59679.0
2016-01-04 13:30:00,26.13,26.19,26.1,26.17,128319.0,26.13,26.19,26.1,26.17,128319.0
2016-01-04 13:40:00,26.17,26.19,26.14,26.17,91236.0,26.17,26.19,26.14,26.17,91236.0
2016-01-04 13:50:00,26.17,26.19,26.17,26.17,123219.0,26.17,26.19,26.17,26.17,123219.0
2016-01-04 14:00:00,26.17,26.23,26.14,26.22,216576.0,26.17,26.23,26.14,26.22,216576.0
2016-01-04 14:10:00,26.21,26.31,26.2,26.31,172311.0,26.21,26.31,26.2,26.31,172311.0
2016-01-04 14:20:00,26.32,26.34,26.26,26.28,85605.0,26.32,26.34,26.26,26.28,85605.0
2016-01-04 14:30:00,26.26,26.27,26.12,26.17,126681.0,26.26,26.27,26.12,26.17,126681.0
2016-01-04 14:40:00,26.18,26.23,26.17,26.21,118554.0,26.18,26.23,26.17,26.21,118554.0
2016-01-04 14:50:00,26.2,26.24,26.18,26.2,121608.0,26.2,26.24,26.18,26.2,121608.0
2016-01-04 15:00:00,26.21,26.21,26.16,26.19,153300.0,26.21,26.21,26.16,26.19,153300.0
2016-01-04 15:10:00,26.19,26.2,26.16,26.18,186162.0,26.19,26.2,26.16,26.18,186162.0
2016-01-04 15:20:00,26.18,26.18,26.12,26.12,184962.0,26.18,26.18,26.12,26.12,184962.0
2016-01-04 15:30:00,26.11,26.19,26.11,26.16,193176.0,26.11,26.19,26.11,26.16,193176.0
2016-01-04 15:40:00,26.16,26.26,26.15,26.26,284322.0,26.16,26.26,26.15,26.26,284322.0
2016-01-04 15:50:00,26.26,26.29,26.22,26.29,515052.0,26.26,26.29,26.22,26.29,515052.0
2016-01-05 09:30:00,26.22,26.41,26.14,26.3,211566.0,26.22,26.41,26.14,26.3,211566.0
2016-01-05 09:40:00,26.33,26.61,26.29,26.61,95487.0,26.33,26.61,26.29,26.61,95487.0
2016-01-05 09:50:00,26.63,26.64,26.48,26.58,63456.0,26.63,26.64,26.48,26.58,63456.0
2016-01-05 10:00:00,26.55,26.57,26.4,26.4,90693.0,26.55,26.57,26.4,26.4,90693.0
2016-01-05 10:10:00,26.4,26.46,26.39,26.43,56736.0,26.4,26.46,26.39,26.43,56736.0
2016-01-05 10:20:00,26.43,26.44,26.36,26.42,58935.0,26.43,26.44,26.36,26.42,58935.0
2016-01-05 10:30:00,26.42,26.47,26.39,26.47,71430.0,26.42,26.47,26.39,26.47,71430.0
2016-01-05 10:40:00,26.47,26.54,26.47,26.52,57321.0,26.47,26.54,26.47,26.52,57321.0
2016-01-05 10:50:00,26.53,26.61,26.52,26.6,69033.0,26.53,26.61,26.52,26.6,69033.0
2016-01-05 11:00:00,26.59,26.62,26.57,26.6,53631.0,26.59,26.62,26.57,26.6,53631.0
2016-01-05 11:10:00,26.6,26.6,26.49,26.52,49590.0,26.6,26.6,26.49,26.52,49590.0
2016-01-05 11:20:00,26.52,26.6,26.51,26.59,66342.0,26.52,26.6,26.51,26.59,66342.0
2016-01-05 11:30:00,26.59,26.72,26.59,26.69,77757.0,26.59,26.72,26.59,26.69,77757.0
2016-01-05 11:40:00,26.68,26.72,26.6,26.65,48231.0,26.68,26.72,26.6,26.65,48231.0
2016-01-05 11:50:00,26.66,26.67,26.64,26.65,54099.0,26.66,26.67,26.64,26.65,54099.0
2016-01-05 12:00:00,26.66,26.66,26.57,26.6,91836.0,26.66,26.66,26.57,26.6,91836.0
2016-01-05 12:10:00,26.61,26.63,26.51,26.53,75510.0,26.61,26.63,26.51,26.53,75510.0
2016-01-05 12:20:00,26.53,26.6,26.53,26.59,62403.0,26.53,26.6,26.53,26.59,62403.0
2016-01-05 12:30:00,26.58,26.61,26.57,26.6,58851.0,26.58,26.61,26.57,26.6,58851.0
2016-01-05 12:40:00,26.61,26.62,26.59,26.61,50502.0,26.61,26.62,26.59,26.61,50502.0
2016-01-05 12:50:00,26.61,26.68,26.61,26.67,67221.0,26.61,26.68,26.61,26.67,67221.0
2016-01-05 13:00:00,26.68,26.71,26.66,26.68,69804.0,26.68,26.71,26.66,26.68,69804.0
2016-01-05 13:10:00,26.67,26.69,26.62,26.62,54654.0,26.67,26.69,26.62,26.62,54654.0
2016-01-05 13:20:00,26.61,26.61,26.57,26.57,49038.0,26.61,26.61,26.57,26.57,49038.0
2016-01-05 13:30:00,26.58,26.61,26.57,26.6,52530.0,26.58,26.61,26.57,26.6,52530.0
2016-01-05 13:40:00,26.6,26.74,26.6,26.74,71067.0,26.6,26.74,26.6,26.74,71067.0
2016-01-05 13:50:00,26.74,26.78,26.72,26.73,65022.0,26.74,26.78,26.72,26.73,65022.0
2016-01-05 14:00:00,26.72,26.73,26.67,26.68,73101.0,26.72,26.73,26.67,26.68,73101.0
2016-01-05 14:10:00,26.68,26.75,26.68,26.75,58125.0,26.68,26.75,26.68,26.75,58125.0
2016-01-05 14:20:00,26.75,26.82,26.73,26.74,94992.0,26.75,26.82,26.73,26.74,94992.0
2016-01-05 14:30:00,26.74,26.76,26.7,26.71,89352.0,26.74,26.76,26.7,26.71,89352.0
2016-01-05 14:40:00,26.71,26.73,26.67,26.73,63489.0,26.71,26.73,26.67,26.73,63489.0
2016-01-05 14:50:00,26.73,26.77,26.69,26.7,105978.0,26.73,26.77,26.69,26.7,105978.0
2016-01-05 15:00:00,26.71,26.71,26.65,26.66,114183.0,26.71,26.71,26.65,26.66,114183.0
2016-01-05 15:10:00,26.66,26.71,26.66,26.68,124875.0,26.66,26.71,26.66,26.68,124875.0
2016-01-05 15:20:00,26.67,26.68,26.6,26.67,127290.0,26.67,26.68,26.6,26.67,127290.0
2016-01-05 15:30:00,26.67,26.71,26.62,26.65,163221.0,26.67,26.71,26.62,26.65,163221.0
2016-01-05 15:40:00,26.65,26.77,26.65,26.74,343983.0,26.65,26.77,26.65,26.74,343983.0
2016-01-05 15:50:00,26.74,26.75,26.64,26.68,511113.0,26.74,26.75,26.64,26.68,511113.0
2016-01-06 09:30:00,26.43,26.71,26.28,26.64,257517.0,26.43,26.71,26.28,26.64,257517.0
2016-01-06 09:40:00,26.63,26.69,26.57,26.67,141507.0,26.63,26.69,26.57,26.67,141507.0
2016-01-06 09:50:00,26.68,26.72,26.6,26.71,132024.0,26.68,26.72,26.6,26.71,132024.0
2016-01-06 10:00:00,26.71,26.72,26.57,26.62,110085.0,26.71,26.72,26.57,26.62,110085.0
2016-01-06 10:10:00,26.62,26.71,26.56,26.69,101286.0,26.62,26.71,26.56,26.69,101286.0
2016-01-06 10:20:00,26.69,26.83,26.69,26.81,74646.0,26.69,26.83,26.69,26.81,74646.0
2016-01-06 10:30:00,26.8,26.81,26.62,26.66,67500.0,26.8,26.81,26.62,26.66,67500.0
2016-01-06 10:40:00,26.66,26.8,26.64,26.79,87222.0,26.66,26.8,26.64,26.79,87222.0
2016-01-06 10:50:00,26.8,26.83,26.75,26.82,49479.0,26.8,26.83,26.75,26.82,49479.0
2016-01-06 11:00:00,26.82,26.88,26.81,26.85,75906.0,26.82,26.88,26.81,26.85,75906.0
2016-01-06 11:10:00,26.84,26.86,26.7,26.7,135069.0,26.84,26.86,26.7,26.7,135069.0
2016-01-06 11:20:00,26.71,26.82,26.7,26.82,160929.0,26.71,26.82,26.7,26.82,160929.0
2016-01-06 11:30:00,26.81,26.82,26.76,26.8,39231.0,26.81,26.82,26.76,26.8,39231.0
2016-01-06 11:40:00,26.82,26.84,26.74,26.76,28887.0,26.82,26.84,26.74,26.76,28887.0
2016-01-06 11:50:00,26.77,26.78,26.7,26.7,36138.0,26.77,26.78,26.7,26.7,36138.0
2016-01-06 12:00:00,26.69,26.72,26.66,26.72,46296.0,26.69,26.72,26.66,26.72,46296.0
2016-01-06 12:10:00,26.73,26.78,26.71,26.73,49809.0,26.73,26.78,26.71,26.73,49809.0
2016-01-06 12:20:00,26.72,26.75,26.69,26.74,38550.0,26.72,26.75,26.69,26.74,38550.0
2016-01-06 12:30:00,26.74,26.93,26.71,26.92,180984.0,26.74,26.93,26.71,26.92,180984.0
2016-01-06 12:40:00,26.92,27.0,26.85,26.94,115512.0,26.92,27.0,26.85,26.94,115512.0
2016-01-06 12:50:00,26.95,26.99,26.85,26.85,81735.0,26.95,26.99,26.85,26.85,81735.0
2016-01-06 13:00:00,26.85,26.92,26.81,26.81,78774.0,26.85,26.92,26.81,26.81,78774.0
2016-01-06 13:10:00,26.8,26.8,26.73,26.77,56496.0,26.8,26.8,26.73,26.77,56496.0
2016-01-06 13:20:00,26.76,26.81,26.76,26.8,76575.0,26.76,26.81,26.76,26.8,76575.0
2016-01-06 13:30:00,26.8,26.88,26.78,26.88,62220.0,26.8,26.88,26.78,26.88,62220.0
2016-01-06 13:40:00,26.87,26.93,26.85,26.85,105054.0,26.87,26.93,26.85,26.85,105054.0
2016-01-06 13:50:00,26.86,26.9,26.8,26.8,66843.0,26.86,26.9,26.8,26.8,66843.0
2016-01-06 14:00:00,26.79,26.87,26.77,26.86,90366.0,26.79,26.87,26.77,26.86,90366.0
2016-01-06 14:10:00,26.85,26.93,26.81,26.93,91236.0,26.85,26.93,26.81,26.93,91236.0
2016-01-06 14:20:00,26.93,26.97,26.84,26.9,86988.0,26.93,26.97,26.84,26.9,86988.0
2016-01-06 14:30:00,26.91,26.92,26.84,26.85,85659.0,26.91,26.92,26.84,26.85,85659.0
2016-01-06 14:40:00,26.85,26.85,26.7,26.71,119478.0,26.85,26.85,26.7,26.71,119478.0
2016-01-06 14:50:00,26.71,26.75,26.68,26.73,111747.0,26.71,26.75,26.68,26.73,111747.0
2016-01-06 15:00:00,26.72,26.79,26.67,26.74,117006.0,26.72,26.79,26.67,26.74,117006.0
2016-01-06 15:10:00,26.74,26.76,26.68,26.72,110487.0,26.74,26.76,26.68,26.72,110487.0
2016-01-06 15:20:00,26.72,26.84,26.7,26.81,135918.0,26.72,26.84,26.7,26.81,135918.0
2016-01-06 15:30:00,26.81,26.85,26.79,26.84,158070.0,26.81,26.85,26.79,26.84,158070.0
2016-01-06 15:40:00,26.83,26.84,26.77,26.8,218253.0,26.83,26.84,26.77,26.8,218253.0
2016-01-06 15:50:00,26.81,26.83,26.72,26.81,372645.0,26.81,26.83,26.72,26.81,372645.0
2016-01-07 09:30:00,26.46,26.46,26.27,26.37,142218.0,26.46,26.46,26.27,26.37,142218.0
2016-01-07 09:40:00,26.38,26.38,26.23,26.27,115596.0,26.38,26.38,26.23,26.27,115596.0
2016-01-07 09:50:00,26.33,26.36,26.22,26.24,98598.0,26.33,26.36,26.22,26.24,98598.0
2016-01-07 10:00:00,26.24,26.29,26.15,26.16,133494.0,26.24,26.29,26.15,26.16,133494.0
2016-01-07 10:10:00,26.16,26.29,26.16,26.28,80274.0,26.16,26.29,26.16,26.28,80274.0
2016-01-07 10:20:00,26.29,26.3,26.17,26.25,102870.0,26.29,26.3,26.17,26.25,102870.0
2016-01-07 10:30:00,26.25,26.3,26.23,26.29,75444.0,26.25,26.3,26.23,26.29,75444.0
2016-01-07 10:40:00,26.28,26.29,26.22,26.24,44661.0,26.28,26.29,26.22,26.24,44661.0
2016-01-07 10:50:00,26.25,26.26,26.2,26.23,93705.0,26.25,26.26,26.2,26.23,93705.0
2016-01-07 11:00:00,26.23,26.27,26.14,26.15,77799.0,26.23,26.27,26.14,26.15,77799.0
2016-01-07 11:10:00,26.14,26.28,26.13,26.14,113007.0,26.14,26.28,26.13,26.14,113007.0
2016-01-07 11:20:00,26.15,26.2,26.09,26.18,96555.0,26.15,26.2,26.09,26.18,96555.0
2016-01-07 11:30:00,26.17,26.23,26.15,26.17,66015.0,26.17,26.23,26.15,26.17,66015.0
2016-01-07 11:40:00,26.17,26.28,26.15,26.2,87921.0,26.17,26.28,26.15,26.2,87921.0
2016-01-07 11:50:00,26.2,26.27,26.16,26.18,97962.0,26.2,26.27,26.16,26.18,97962.0
2016-01-07 12:00:00,26.16,26.25,26.15,26.17,40299.0,26.16,26.25,26.15,26.17,40299.0
2016-01-07 12:10:00,26.18,26.19,26.13,26.16,44991.0,26.18,26.19,26.13,26.16,44991.0
2016-01-07 12:20:00,26.16,26.17,26.05,26.08,41634.0,26.16,26.17,26.05,26.08,41634.0
2016-01-07 12:30:00,26.07,26.12,26.02,26.02,47925.0,26.07,26.12,26.02,26.02,47925.0
2016-01-07 12:40:00,26.02,26.09,26.02,26.08,43545.0,26.02,26.09,26.02,26.08,43545.0
2016-01-07 12:50:00,26.08,26.12,26.05,26.11,64338.0,26.08,26.12,26.05,26.11,64338.0
2016-01-07 13:00:00,26.09,26.11,25.99,26.01,106794.0,26.09,26.11,25.99,26.01,106794.0
2016-01-07 13:10:00,25.99,25.99,25.91,25.92,69063.0,25.99,25.99,25.91,25.92,69063.0
2016-01-07 13:20:00,25.91,25.91,25.83,25.87,69183.0,25.91,25.91,25.83,25.87,69183.0
2016-01-07 13:30:00,25.86,25.87,25.77,25.8,71505.0,25.86,25.87,25.77,25.8,71505.0
2016-01-07 13:40:00,25.8,25.92,25.77,25.79,84171.0,25.8,25.92,25.77,25.79,84171.0
2016-01-07 13:50:00,25.79,25.88,25.76,25.76,150078.0,25.79,25.88,25.76,25.76,150078.0
2016-01-07 14:00:00,25.76,25.78,25.68,25.7,138111.0,25.76,25.78,25.68,25.7,138111.0
2016-01-07 14:10:00,25.71,25.75,25.66,25.73,148140.0,25.71,25.75,25.66,25.73,148140.0
2016-01-07 14:20:00,25.73,25.77,25.7,25.7,156765.0,25.73,25.77,25.7,25.7,156765.0
2016-01-07 14:30:00,25.7,25.73,25.6,25.71,172572.0,25.7,25.73,25.6,25.71,172572.0
2016-01-07 14:40:00,25.71,25.86,25.7,25.86,183615.0,25.71,25.86,25.7,25.86,183615.0
2016-01-07 14:50:00,25.87,25.89,25.75,25.75,145569.0,25.87,25.89,25.75,25.75,145569.0
2016-01-07 15:00:00,25.75,25.85,25.75,25.85,281919.0,25.75,25.85,25.75,25.85,281919.0
2016-01-07 15:10:00,25.84,25.88,25.82,25.87,195126.0,25.84,25.88,25.82,25.87,195126.0
2016-01-07 15:20:00,25.87,25.91,25.76,25.79,212262.0,25.87,25.91,25.76,25.79,212262.0
2016-01-07 15:30:00,25.79,25.95,25.79,25.93,289020.0,25.79,25.95,25.79,25.93,289020.0
2016-01-07 15:40:00,25.93,25.98,25.84,25.97,484545.0,25.93,25.98,25.84,25.97,484545.0
2016-01-07 15:50:00,25.97,25.97,25.85,25.85,855003.0,25.97,25.97,25.85,25.85,855003.0
2016-01-08 09:30:00,25.77,26.19,25.67,26.13,236217.0,25.77,26.19,25.67,26.13,236217.0
2016-01-08 09:40:00,26.12,26.14,25.95,25.95,64725.0,26.12,26.14,25.95,25.95,64725.0
2016-01-08 09:50:00,25.94,25.99,25.88,25.94,61779.0,25.94,25.99,25.88,25.94,61779.0
2016-01-08 10:00:00,25.94,25.94,25.83,25.86,80604.0,25.94,25.94,25.83,25.86,80604.0
2016-01-08 10:10:00,25.85,25.86,25.73,25.75,92352.0,25.85,25.86,25.73,25.75,92352.0
2016-01-08 10:20:00,25.76,25.81,25.73,25.79,83712.0,25.76,25.81,25.73,25.79,83712.0
2016-01-08 10:30:00,25.79,25.82,25.7,25.71,101103.0,25.79,25.82,25.7,25.71,101103.0
2016-01-08 10:40:00,25.7,25.71,25.63,25.68,93333.0,25.7,25.71,25.63,25.68,93333.0
2016-01-08 10:50:00,25.68,25.68,25.53,25.61,75801.0,25.68,25.68,25.53,25.61,75801.0
2016-01-08 11:00:00,25.62,25.69,25.61,25.69,72885.0,25.62,25.69,25.61,25.69,72885.0
2016-01-08 11:10:00,25.69,25.69,25.56,25.56,54504.0,25.69,25.69,25.56,25.56,54504.0
2016-01-08 11:20:00,25.58,25.59,25.48,25.48,57063.0,25.58,25.59,25.48,25.48,57063.0
2016-01-08 11:30:00,25.48,25.49,25.4,25.44,90192.0,25.48,25.49,25.4,25.44,90192.0
2016-01-08 11:40:00,25.44,25.46,25.39,25.42,50574.0,25.44,25.46,25.39,25.42,50574.0
2016-01-08 11:50:00,25.42,25.46,25.36,25.44,162297.0,25.42,25.46,25.36,25.44,162297.0
2016-01-08 12:00:00,25.45,25.57,25.44,25.56,59556.0,25.45,25.57,25.44,25.56,59556.0
2016-01-08 12:10:00,25.56,25.58,25.51,25.56,100932.0,25.56,25.58,25.51,25.56,100932.0
2016-01-08 12:20:00,25.56,25.61,25.54,25.6,48936.0,25.56,25.61,25.54,25.6,48936.0
2016-01-08 12:30:00,25.59,25.59,25.48,25.49,76938.0,25.59,25.59,25.48,25.49,76938.0
2016-01-08 12:40:00,25.49,25.52,25.43,25.44,63144.0,25.49,25.52,25.43,25.44,63144.0
2016-01-08 12:50:00,25.44,25.5,25.4,25.46,46074.0,25.44,25.5,25.4,25.46,46074.0
2016-01-08 13:00:00,25.46,25.5,25.4,25.43,66726.0,25.46,25.5,25.4,25.43,66726.0
2016-01-08 13:10:00,25.42,25.44,25.39,25.41,58392.0,25.42,25.44,25.39,25.41,58392.0
2016-01-08 13:20:00,25.41,25.41,25.31,25.36,84249.0,25.41,25.41,25.31,25.36,84249.0
2016-01-08 13:30:00,25.36,25.45,25.36,25.45,61407.0,25.36,25.45,25.36,25.45,61407.0
2016-01-08 13:40:00,25.45,25.53,25.45,25.48,90837.0,25.45,25.53,25.45,25.48,90837.0
2016-01-08 13:50:00,25.48,25.49,25.42,25.42,41739.0,25.48,25.49,25.42,25.42,41739.0
2016-01-08 14:00:00,25.42,25.45,25.4,25.4,43320.0,25.42,25.45,25.4,25.4,43320.0
2016-01-08 14:10:00,25.39,25.39,25.33,25.36,88704.0,25.39,25.39,25.33,25.36,88704.0
2016-01-08 14:20:00,25.35,25.36,25.27,25.34,109059.0,25.35,25.36,25.27,25.34,109059.0
2016-01-08 14:30:00,25.33,25.42,25.32,25.39,85656.0,25.33,25.42,25.32,25.39,85656.0
2016-01-08 14:40:00,25.39,25.55,25.36,25.55,89781.0,25.39,25.55,25.36,25.55,89781.0
2016-01-08 14:50:00,25.55,25.56,25.45,25.47,68823.0,25.55,25.56,25.45,25.47,68823.0
2016-01-08 15:00:00,25.47,25.5,25.44,25.48,58689.0,25.47,25.5,25.44,25.48,58689.0
2016-01-08 15:10:00,25.48,25.49,25.43,25.44,88692.0,25.48,25.49,25.43,25.44,88692.0
2016-01-08 15:20:00,25.44,25.47,25.37,25.39,136989.0,25.44,25.47,25.37,25.39,136989.0
2016-01-08 15:30:00,25.38,25.42,25.32,25.38,213810.0,25.38,25.42,25.32,25.38,213810.0
2016-01-08 15:40:00,25.37,25.41,25.32,25.35,300201.0,25.37,25.41,25.32,25.35,300201.0
2016-01-08 15:50:00,25.35,25.39,25.3,25.35,639777.0,25.35,25.39,25.3,25.35,639777.0
2016-01-11 09:30:00,25.55,25.79,25.39,25.56,188394.0,25.55,25.79,25.39,25.56,188394.0
2016-01-11 09:40:00,25.58,25.65,25.42,25.44,32400.0,25.58,25.65,25.42,25.44,32400.0
2016-01-11 09:50:00,25.41,25.41,25.28,25.3,45522.0,25.41,25.41,25.28,25.3,45522.0
2016-01-11 10:00:00,25.3,25.46,25.28,25.45,116454.0,25.3,25.46,25.28,25.45,116454.0
2016-01-11 10:10:00,25.46,25.47,25.39,25.43,182259.0,25.46,25.47,25.39,25.43,182259.0
2016-01-11 10:20:00,25.43,25.53,25.41,25.5,126981.0,25.43,25.53,25.41,25.5,126981.0
2016-01-11 10:30:00,25.51,25.61,25.48,25.6,97788.0,25.51,25.61,25.48,25.6,97788.0
2016-01-11 10:40:00,25.6,25.67,25.57,25.63,222894.0,25.6,25.67,25.57,25.63,222894.0
2016-01-11 10:50:00,25.64,25.64,25.46,25.5,93066.0,25.64,25.64,25.46,25.5,93066.0
2016-01-11 11:00:00,25.49,25.52,25.45,25.46,127758.0,25.49,25.52,25.45,25.46,127758.0
2016-01-11 11:10:00,25.46,25.55,25.42,25.53,76494.0,25.46,25.55,25.42,25.53,76494.0
2016-01-11 11:20:00,25.52,25.52,25.46,25.48,98805.0,25.52,25.52,25.46,25.48,98805.0
2016-01-11 11:30:00,25.48,25.54,25.43,25.52,108135.0,25.48,25.54,25.43,25.52,108135.0
2016-01-11 11:40:00,25.54,25.63,25.54,25.56,49608.0,25.54,25.63,25.54,25.56,49608.0
2016-01-11 11:50:00,25.56,25.59,25.53,25.53,43023.0,25.56,25.59,25.53,25.53,43023.0
2016-01-11 12:00:00,25.54,25.54,25.49,25.51,50949.0,25.54,25.54,25.49,25.51,50949.0
2016-01-11 12:10:00,25.5,25.54,25.49,25.5,76689.0,25.5,25.54,25.49,25.5,76689.0
2016-01-11 12:20:00,25.5,25.52,25.48,25.5,165564.0,25.5,25.52,25.48,25.5,165564.0
2016-01-11 12:30:00,25.5,25.55,25.47,25.47,67689.0,25.5,25.55,25.47,25.47,67689.0
2016-01-11 12:40:00,25.45,25.51,25.42,25.47,36816.0,25.45,25.51,25.42,25.47,36816.0
2016-01-11 12:50:00,25.46,25.5,25.44,25.47,53364.0,25.46,25.5,25.44,25.47,53364.0
2016-01-11 13:00:00,25.47,25.52,25.44,25.46,45399.0,25.47,25.52,25.44,25.46,45399.0
2016-01-11 13:10:00,25.46,25.47,25.41,25.42,118584.0,25.46,25.47,25.41,25.42,118584.0
2016-01-11 13:20:00,25.42,25.46,25.31,25.32,91986.0,25.42,25.46,25.31,25.32,91986.0
2016-01-11 13:30:00,25.31,25.36,25.27,25.31,40713.0,25.31,25.36,25.27,25.31,40713.0
2016-01-11 13:40:00,25.31,25.34,25.18,25.2,78231.0,25.31,25.34,25.18,25.2,78231.0
2016-01-11 13:50:00,25.2,25.27,25.18,25.23,131796.0,25.2,25.27,25.18,25.23,131796.0
2016-01-11 14:00:00,25.24,25.4,25.21,25.38,69957.0,25.24,25.4,25.21,25.38,69957.0
2016-01-11 14:10:00,25.38,25.45,25.38,25.44,150924.0,25.38,25.45,25.38,25.44,150924.0
2016-01-11 14:20:00,25.42,25.47,25.41,25.46,68847.0,25.42,25.47,25.41,25.46,68847.0
2016-01-11 14:30:00,25.47,25.5,25.42,25.47,82497.0,25.47,25.5,25.42,25.47,82497.0
2016-01-11 14:40:00,25.47,25.5,25.42,25.44,74535.0,25.47,25.5,25.42,25.44,74535.0
2016-01-11 14:50:00,25.42,25.44,25.37,25.42,173331.0,25.42,25.44,25.37,25.42,173331.0
2016-01-11 15:00:00,25.43,25.46,25.41,25.42,171645.0,25.43,25.46,25.41,25.42,171645.0
2016-01-11 15:10:00,25.41,25.41,25.29,25.31,315186.0,25.41,25.41,25.29,25.31,315186.0
2016-01-11 15:20:00,25.31,25.48,25.3,25.42,334155.0,25.31,25.48,25.3,25.42,334155.0
2016-01-11 15:30:00,25.42,25.46,25.38,25.41,312483.0,25.42,25.46,25.38,25.41,312483.0
2016-01-11 15:40:00,25.42,25.45,25.35,25.38,222051.0,25.42,25.45,25.35,25.38,222051.0
2016-01-11 15:50:00,25.38,25.4,25.3,25.31,719316.0,25.38,25.4,25.3,25.31,719316.0
2016-01-12 09:30:00,25.5,25.64,25.44,25.64,543720.0,25.5,25.64,25.44,25.64,543720.0
2016-01-12 09:40:00,25.64,25.84,25.61,25.73,250740.0,25.64,25.84,25.61,25.73,250740.0
2016-01-12 09:50:00,25.73,25.77,25.64,25.65,48726.0,25.73,25.77,25.64,25.65,48726.0
2016-01-12 10:00:00,25.64,25.73,25.61,25.67,240252.0,25.64,25.73,25.61,25.67,240252.0
2016-01-12 10:10:00,25.68,25.78,25.64,25.7,99810.0,25.68,25.78,25.64,25.7,99810.0
2016-01-12 10:20:00,25.69,25.71,25.62,25.65,80955.0,25.69,25.71,25.62,25.65,80955.0
2016-01-12 10:30:00,25.63,25.76,25.63,25.7,32172.0,25.63,25.76,25.63,25.7,32172.0
2016-01-12 10:40:00,25.72,25.75,25.66,25.7,311019.0,25.72,25.75,25.66,25.7,311019.0
2016-01-12 10:50:00,25.71,25.77,25.71,25.75,35985.0,25.71,25.77,25.71,25.75,35985.0
2016-01-12 11:00:00,25.75,25.77,25.69,25.69,32463.0,25.75,25.77,25.69,25.69,32463.0
2016-01-12 11:10:00,25.69,25.7,25.64,25.67,43479.0,25.69,25.7,25.64,25.67,43479.0
2016-01-12 11:20:00,25.67,25.69,25.63,25.66,47913.0,25.67,25.69,25.63,25.66,47913.0
2016-01-12 11:30:00,25.66,25.67,25.59,25.59,31917.0,25.66,25.67,25.59,25.59,31917.0
2016-01-12 11:40:00,25.58,25.68,25.58,25.68,82104.0,25.58,25.68,25.58,25.68,82104.0
2016-01-12 11:50:00,25.67,25.7,25.64,25.67,55719.0,25.67,25.7,25.64,25.67,55719.0
2016-01-12 12:00:00,25.67,25.73,25.66,25.7,19350.0,25.67,25.73,25.66,25.7,19350.0
2016-01-12 12:10:00,25.69,25.7,25.65,25.65,57564.0,25.69,25.7,25.65,25.65,57564.0
2016-01-12 12:20:00,25.65,25.69,25.61,25.64,30390.0,25.65,25.69,25.61,25.64,30390.0
2016-01-12 12:30:00,25.65,25.66,25.6,25.63,110418.0,25.65,25.66,25.6,25.63,110418.0
2016-01-12 12:40:00,25.63,25.67,25.6,25.65,55710.0,25.63,25.67,25.6,25.65,55710.0
2016-01-12 12:50:00,25.66,25.7,25.63,25.63,33087.0,25.66,25.7,25.63,25.63,33087.0
2016-01-12 13:00:00,25.65,25.74,25.65,25.72,34809.0,25.65,25.74,25.65,25.72,34809.0
2016-01-12 13:10:00,25.73,25.75,25.69,25.71,24897.0,25.73,25.75,25.69,25.71,24897.0
2016-01-12 13:20:00,25.7,25.7,25.62,25.66,13800.0,25.7,25.7,25.62,25.66,13800.0
2016-01-12 13:30:00,25.64,25.7,25.62,25.64,36474.0,25.64,25.7,25.62,25.64,36474.0
2016-01-12 13:40:00,25.65,25.71,25.64,25.71,26853.0,25.65,25.71,25.64,25.71,26853.0
2016-01-12 13:50:00,25.72,25.75,25.66,25.66,15138.0,25.72,25.75,25.66,25.66,15138.0
2016-01-12 14:00:00,25.64,25.67,25.61,25.62,207714.0,25.64,25.67,25.61,25.62,207714.0
2016-01-12 14:10:00,25.62,25.64,25.56,25.59,97905.0,25.62,25.64,25.56,25.59,97905.0
2016-01-12 14:20:00,25.58,25.73,25.57,25.72,54060.0,25.58,25.73,25.57,25.72,54060.0
2016-01-12 14:30:00,25.72,25.79,25.68,25.78,35643.0,25.72,25.79,25.68,25.78,35643.0
2016-01-12 14:40:00,25.8,25.8,25.73,25.77,29928.0,25.8,25.8,25.73,25.77,29928.0
2016-01-12 14:50:00,25.76,25.85,25.75,25.82,29919.0,25.76,25.85,25.75,25.82,29919.0
2016-01-12 15:00:00,25.82,25.83,25.74,25.74,74772.0,25.82,25.83,25.74,25.74,74772.0
2016-01-12 15:10:00,25.74,25.86,25.72,25.86,88233.0,25.74,25.86,25.72,25.86,88233.0
2016-01-12 15:20:00,25.85,25.92,25.83,25.86,91353.0,25.85,25.92,25.83,25.86,91353.0
2016-01-12 15:30:00,25.86,25.89,25.82,25.83,138570.0,25.86,25.89,25.82,25.83,138570.0
2016-01-12 15:40:00,25.83,25.96,25.82,25.93,139287.0,25.83,25.96,25.82,25.93,139287.0
2016-01-12 15:50:00,25.93,25.94,25.9,25.91,207093.0,25.93,25.94,25.9,25.91,207093.0
2016-01-13 09:30:00,26.05,26.16,25.93,26.15,89049.0,26.05,26.16,25.93,26.15,89049.0
2016-01-13 09:40:00,26.16,26.18,26.06,26.13,98721.0,26.16,26.18,26.06,26.13,98721.0
2016-01-13 09:50:00,26.16,26.16,25.98,26.03,86325.0,26.16,26.16,25.98,26.03,86325.0
2016-01-13 10:00:00,26.04,26.05,25.98,26.01,95445.0,26.04,26.05,25.98,26.01,95445.0
2016-01-13 10:10:00,26.01,26.05,25.94,26.0,54948.0,26.01,26.05,25.94,26.0,54948.0
2016-01-13 10:20:00,26.01,26.08,26.01,26.08,61734.0,26.01,26.08,26.01,26.08,61734.0
2016-01-13 10:30:00,26.07,26.07,25.93,25.93,129096.0,26.07,26.07,25.93,25.93,129096.0
2016-01-13 10:40:00,25.93,26.0,25.92,25.95,64194.0,25.93,26.0,25.92,25.95,64194.0
2016-01-13 10:50:00,25.94,25.99,25.91,25.99,60195.0,25.94,25.99,25.91,25.99,60195.0
2016-01-13 11:00:00,25.98,25.98,25.9,25.92,75450.0,25.98,25.98,25.9,25.92,75450.0
2016-01-13 11:10:00,25.93,26.06,25.93,26.06,43854.0,25.93,26.06,25.93,26.06,43854.0
2016-01-13 11:20:00,26.07,26.07,25.95,25.98,33432.0,26.07,26.07,25.95,25.98,33432.0
2016-01-13 11:30:00,25.99,26.06,25.97,25.97,44616.0,25.99,26.06,25.97,25.97,44616.0
2016-01-13 11:40:00,25.91,25.93,25.91,25.92,121701.0,25.91,25.93,25.91,25.92,121701.0
2016-01-13 11:50:00,25.93,25.95,25.82,25.85,148623.0,25.93,25.95,25.82,25.85,148623.0
2016-01-13 12:00:00,25.86,25.89,25.83,25.86,67512.0,25.86,25.89,25.83,25.86,67512.0
2016-01-13 12:10:00,25.87,25.89,25.78,25.81,82467.0,25.87,25.89,25.78,25.81,82467.0
2016-01-13 12:20:00,25.81,25.88,25.79,25.86,57615.0,25.81,25.88,25.79,25.86,57615.0
2016-01-13 12:30:00,25.86,25.87,25.82,25.83,89175.0,25.86,25.87,25.82,25.83,89175.0
2016-01-13 12:40:00,25.83,25.86,25.81,25.85,83607.0,25.83,25.86,25.81,25.85,83607.0
2016-01-13 12:50:00,25.86,25.86,25.71,25.73,88572.0,25.86,25.86,25.71,25.73,88572.0
2016-01-13 13:00:00,25.73,25.76,25.71,25.74,415314.0,25.73,25.76,25.71,25.74,415314.0
2016-01-13 13:10:00,25.74,25.76,25.66,25.68,57834.0,25.74,25.76,25.66,25.68,57834.0
2016-01-13 13:20:00,25.67,25.68,25.57,25.61,84390.0,25.67,25.68,25.57,25.61,84390.0
2016-01-13 13:30:00,25.62,25.65,25.51,25.51,59844.0,25.62,25.65,25.51,25.51,59844.0
2016-01-13 13:40:00,25.51,25.52,25.39,25.41,93579.0,25.51,25.52,25.39,25.41,93579.0
2016-01-13 13:50:00,25.38,25.44,25.34,25.34,43698.0,25.38,25.44,25.34,25.34,43698.0
2016-01-13 14:00:00,25.34,25.41,25.32,25.38,64764.0,25.34,25.41,25.32,25.38,64764.0
2016-01-13 14:10:00,25.38,25.4,25.27,25.3,183792.0,25.38,25.4,25.27,25.3,183792.0
2016-01-13 14:20:00,25.29,25.33,25.26,25.32,45684.0,25.29,25.33,25.26,25.32,45684.0
2016-01-13 14:30:00,25.31,25.31,25.08,25.18,56607.0,25.31,25.31,25.08,25.18,56607.0
2016-01-13 14:40:00,25.18,25.18,25.0,25.08,119856.0,25.18,25.18,25.0,25.08,119856.0
2016-01-13 14:50:00,25.08,25.18,25.07,25.13,57315.0,25.08,25.18,25.07,25.13,57315.0
2016-01-13 15:00:00,25.15,25.17,25.06,25.12,87024.0,25.15,25.17,25.06,25.12,87024.0
2016-01-13 15:10:00,25.12,25.17,25.08,25.16,92325.0,25.12,25.17,25.08,25.16,92325.0
2016-01-13 15:20:00,25.15,25.18,25.11,25.13,112401.0,25.15,25.18,25.11,25.13,112401.0
2016-01-13 15:30:00,25.14,25.14,24.98,25.02,160773.0,25.14,25.14,24.98,25.02,160773.0
2016-01-13 15:40:00,25.02,25.05,24.9,24.9,207060.0,25.02,25.05,24.9,24.9,207060.0
2016-01-13 15:50:00,24.9,25.01,24.87,24.94,567513.0,24.9,25.01,24.87,24.94,567513.0
2016-01-14 09:30:00,24.94,25.02,24.68,24.97,174915.0,24.94,25.02,24.68,24.97,174915.0
2016-01-14 09:40:00,24.97,25.07,24.92,24.94,58497.0,24.97,25.07,24.92,24.94,58497.0
2016-01-14 09:50:00,24.94,24.94,24.76,24.78,107097.0,24.94,24.94,24.76,24.78,107097.0
2016-01-14 10:00:00,24.78,24.85,24.64,24.8,383499.0,24.78,24.85,24.64,24.8,383499.0
2016-01-14 10:10:00,24.78,24.93,24.64,24.93,117858.0,24.78,24.93,24.64,24.93,117858.0
2016-01-14 10:20:00,24.94,25.08,24.94,25.08,89571.0,24.94,25.08,24.94,25.08,89571.0
2016-01-14 10:30:00,25.08,25.19,25.01,25.16,168831.0,25.08,25.19,25.01,25.16,168831.0
2016-01-14 10:40:00,25.15,25.16,25.08,25.15,141741.0,25.15,25.16,25.08,25.15,141741.0
2016-01-14 10:50:00,25.17,25.23,25.12,25.2,248214.0,25.17,25.23,25.12,25.2,248214.0
2016-01-14 11:00:00,25.21,25.23,25.14,25.16,85938.0,25.21,25.23,25.14,25.16,85938.0
2016-01-14 11:10:00,25.16,25.17,25.07,25.07,67500.0,25.16,25.17,25.07,25.07,67500.0
2016-01-14 11:20:00,25.07,25.09,24.98,25.0,77241.0,25.07,25.09,24.98,25.0,77241.0
2016-01-14 11:30:00,25.01,25.01,24.93,24.98,51087.0,25.01,25.01,24.93,24.98,51087.0
2016-01-14 11:40:00,24.97,25.0,24.94,24.97,161190.0,24.97,25.0,24.94,24.97,161190.0
2016-01-14 11:50:00,24.97,25.0,24.89,24.99,73698.0,24.97,25.0,24.89,24.99,73698.0
2016-01-14 12:00:00,25.01,25.12,25.0,25.1,122355.0,25.01,25.12,25.0,25.1,122355.0
2016-01-14 12:10:00,25.1,25.18,25.08,25.16,51672.0,25.1,25.18,25.08,25.16,51672.0
2016-01-14 12:20:00,25.18,25.19,25.1,25.15,38193.0,25.18,25.19,25.1,25.15,38193.0
2016-01-14 12:30:00,25.16,25.26,25.11,25.24,24267.0,25.16,25.26,25.11,25.24,24267.0
2016-01-14 12:40:00,25.23,25.28,25.19,25.24,59070.0,25.23,25.28,25.19,25.24,59070.0
2016-01-14 12:50:00,25.24,25.28,25.2,25.21,95076.0,25.24,25.28,25.2,25.21,95076.0
2016-01-14 13:00:00,25.22,25.34,25.21,25.32,53634.0,25.22,25.34,25.21,25.32,53634.0
2016-01-14 13:10:00,25.33,25.35,25.25,25.31,69288.0,25.33,25.35,25.25,25.31,69288.0
2016-01-14 13:20:00,25.3,25.37,25.3,25.37,354582.0,25.3,25.37,25.3,25.37,354582.0
2016-01-14 13:30:00,25.38,25.41,25.36,25.37,57156.0,25.38,25.41,25.36,25.37,57156.0
2016-01-14 13:40:00,25.37,25.4,25.36,25.39,78216.0,25.37,25.4,25.36,25.39,78216.0
2016-01-14 13:50:00,25.39,25.46,25.36,25.46,86736.0,25.39,25.46,25.36,25.46,86736.0
2016-01-14 14:00:00,25.47,25.51,25.44,25.47,232284.0,25.47,25.51,25.44,25.47,232284.0
2016-01-14 14:10:00,25.48,25.56,25.44,25.51,64845.0,25.48,25.56,25.44,25.51,64845.0
2016-01-14 14:20:00,25.5,25.56,25.48,25.54,58137.0,25.5,25.56,25.48,25.54,58137.0
2016-01-14 14:30:00,25.54,25.58,25.46,25.47,73203.0,25.54,25.58,25.46,25.47,73203.0
2016-01-14 14:40:00,25.47,25.58,25.47,25.57,73776.0,25.47,25.58,25.47,25.57,73776.0
2016-01-14 14:50:00,25.57,25.63,25.56,25.63,72072.0,25.57,25.63,25.56,25.63,72072.0
2016-01-14 15:00:00,25.63,25.68,25.59,25.68,145284.0,25.63,25.68,25.59,25.68,145284.0
2016-01-14 15:10:00,25.69,25.77,25.68,25.77,173151.0,25.69,25.77,25.68,25.77,173151.0
2016-01-14 15:20:00,25.78,25.78,25.69,25.69,177933.0,25.78,25.78,25.69,25.69,177933.0
2016-01-14 15:30:00,25.7,25.7,25.56,25.64,340593.0,25.7,25.7,25.56,25.64,340593.0
2016-01-14 15:40:00,25.64,25.77,25.62,25.72,468249.0,25.64,25.77,25.62,25.72,468249.0
2016-01-14 15:50:00,25.72,25.75,25.66,25.7,590865.0,25.72,25.75,25.66,25.7,590865.0
2016-01-15 09:30:00,24.95,25.51,24.95,25.33,465432.0,24.95,25.51,24.95,25.33,465432.0
2016-01-15 09:40:00,25.37,25.53,25.27,25.45,164187.0,25.37,25.53,25.27,25.45,164187.0
2016-01-15 09:50:00,25.43,25.44,24.96,24.96,686739.0,25.43,25.44,24.96,24.96,686739.0
2016-01-15 10:00:00,24.96,25.23,24.92,25.09,102180.0,24.96,25.23,24.92,25.09,102180.0
2016-01-15 10:10:00,25.08,25.19,24.97,25.03,225369.0,25.08,25.19,24.97,25.03,225369.0
2016-01-15 10:20:00,25.04,25.29,24.99,25.28,188862.0,25.04,25.29,24.99,25.28,188862.0
2016-01-15 10:30:00,25.27,25.31,25.22,25.27,127098.0,25.27,25.31,25.22,25.27,127098.0
2016-01-15 10:40:00,25.27,25.28,25.08,25.08,118353.0,25.27,25.28,25.08,25.08,118353.0
2016-01-15 10:50:00,25.07,25.08,24.85,24.86,119043.0,25.07,25.08,24.85,24.86,119043.0
2016-01-15 11:00:00,24.85,24.89,24.8,24.88,106350.0,24.85,24.89,24.8,24.88,106350.0
2016-01-15 11:10:00,24.87,24.94,24.8,24.91,73818.0,24.87,24.94,24.8,24.91,73818.0
2016-01-15 11:20:00,24.91,25.04,24.9,25.03,92397.0,24.91,25.04,24.9,25.03,92397.0
2016-01-15 11:30:00,25.02,25.13,25.01,25.07,199371.0,25.02,25.13,25.01,25.07,199371.0
2016-01-15 11:40:00,25.07,25.13,25.02,25.07,212520.0,25.07,25.13,25.02,25.07,212520.0
2016-01-15 11:50:00,25.07,25.11,25.02,25.08,102567.0,25.07,25.11,25.02,25.08,102567.0
2016-01-15 12:00:00,25.07,25.08,25.0,25.08,83148.0,25.07,25.08,25.0,25.08,83148.0
2016-01-15 12:10:00,25.08,25.1,24.97,24.97,58854.0,25.08,25.1,24.97,24.97,58854.0
2016-01-15 12:20:00,24.97,24.99,24.85,24.9,75576.0,24.97,24.99,24.85,24.9,75576.0
2016-01-15 12:30:00,24.87,24.93,24.82,24.86,97233.0,24.87,24.93,24.82,24.86,97233.0
2016-01-15 12:40:00,24.86,25.08,24.85,25.04,89289.0,24.86,25.08,24.85,25.04,89289.0
2016-01-15 12:50:00,25.05,25.07,24.98,24.99,93261.0,25.05,25.07,24.98,24.99,93261.0
2016-01-15 13:00:00,24.99,25.01,24.84,24.86,65826.0,24.99,25.01,24.84,24.86,65826.0
2016-01-15 13:10:00,24.85,24.89,24.85,24.88,101166.0,24.85,24.89,24.85,24.88,101166.0
2016-01-15 13:20:00,24.89,24.92,24.82,24.82,102681.0,24.89,24.92,24.82,24.82,102681.0
2016-01-15 13:30:00,24.82,24.85,24.7,24.7,189669.0,24.82,24.85,24.7,24.7,189669.0
2016-01-15 13:40:00,24.7,24.85,24.65,24.8,116292.0,24.7,24.85,24.65,24.8,116292.0
2016-01-15 13:50:00,24.78,24.87,24.74,24.74,60021.0,24.78,24.87,24.74,24.74,60021.0
2016-01-15 14:00:00,24.75,24.83,24.71,24.83,130161.0,24.75,24.83,24.71,24.83,130161.0
2016-01-15 14:10:00,24.84,24.96,24.82,24.95,535593.0,24.84,24.96,24.82,24.95,535593.0
2016-01-15 14:20:00,24.96,24.96,24.82,24.83,207369.0,24.96,24.96,24.82,24.83,207369.0
2016-01-15 14:30:00,24.83,24.87,24.81,24.85,101247.0,24.83,24.87,24.81,24.85,101247.0
2016-01-15 14:40:00,24.85,24.88,24.82,24.84,174705.0,24.85,24.88,24.82,24.84,174705.0
2016-01-15 14:50:00,24.84,24.95,24.82,24.95,180141.0,24.84,24.95,24.82,24.95,180141.0
2016-01-15 15:00:00,24.95,24.96,24.89,24.9,158016.0,24.95,24.96,24.89,24.9,158016.0
2016-01-15 15:10:00,24.91,24.92,24.75,24.81,199974.0,24.91,24.92,24.75,24.81,199974.0
2016-01-15 15:20:00,24.82,25.0,24.82,25.0,199434.0,24.82,25.0,24.82,25.0,199434.0
2016-01-15 15:30:00,24.99,25.03,24.95,24.99,400428.0,24.99,25.03,24.95,24.99,400428.0
2016-01-15 15:40:00,24.98,25.02,24.93,25.02,423273.0,24.98,25.02,24.93,25.02,423273.0
2016-01-15 15:50:00,25.01,25.02,24.89,24.9,831870.0,25.01,25.02,24.89,24.9,831870.0
2016-01-19 09:30:00,25.21,25.23,24.98,25.0,185016.0,25.21,25.23,24.98,25.0,185016.0
2016-01-19 09:40:00,25.01,25.16,24.94,25.06,261924.0,25.01,25.16,24.94,25.06,261924.0
2016-01-19 09:50:00,25.05,25.07,24.89,24.89,562608.0,25.05,25.07,24.89,24.89,562608.0
2016-01-19 10:00:00,24.91,25.15,24.89,25.07,198543.0,24.91,25.15,24.89,25.07,198543.0
2016-01-19 10:10:00,25.07,25.23,25.04,25.21,149442.0,25.07,25.23,25.04,25.21,149442.0
2016-01-19 10:20:00,25.22,25.32,25.21,25.31,72519.0,25.22,25.32,25.21,25.31,72519.0
2016-01-19 10:30:00,25.31,25.37,25.22,25.22,74859.0,25.31,25.37,25.22,25.22,74859.0
2016-01-19 10:40:00,25.21,25.26,25.16,25.25,94974.0,25.21,25.26,25.16,25.25,94974.0
2016-01-19 10:50:00,25.27,25.31,25.11,25.11,83514.0,25.27,25.31,25.11,25.11,83514.0
2016-01-19 11:00:00,25.12,25.22,25.11,25.17,54612.0,25.12,25.22,25.11,25.17,54612.0
2016-01-19 11:10:00,25.14,25.16,25.05,25.07,52509.0,25.14,25.16,25.05,25.07,52509.0
2016-01-19 11:20:00,25.08,25.16,25.03,25.16,59928.0,25.08,25.16,25.03,25.16,59928.0
2016-01-19 11:30:00,25.17,25.26,25.12,25.25,45312.0,25.17,25.26,25.12,25.25,45312.0
2016-01-19 11:40:00,25.25,25.31,25.23,25.25,72609.0,25.25,25.31,25.23,25.25,72609.0
2016-01-19 11:50:00,25.25,25.34,25.23,25.25,59940.0,25.25,25.34,25.23,25.25,59940.0
2016-01-19 12:00:00,25.27,25.27,25.19,25.19,44268.0,25.27,25.27,25.19,25.19,44268.0
2016-01-19 12:10:00,25.18,25.22,25.07,25.11,90903.0,25.18,25.22,25.07,25.11,90903.0
2016-01-19 12:20:00,25.12,25.12,25.01,25.1,56283.0,25.12,25.12,25.01,25.1,56283.0
2016-01-19 12:30:00,25.09,25.16,25.09,25.11,115230.0,25.09,25.16,25.09,25.11,115230.0
2016-01-19 12:40:00,25.12,25.17,25.04,25.04,187497.0,25.12,25.17,25.04,25.04,187497.0
2016-01-19 12:50:00,25.06,25.1,25.0,25.1,44637.0,25.06,25.1,25.0,25.1,44637.0
2016-01-19 13:00:00,25.12,25.15,25.03,25.08,30294.0,25.12,25.15,25.03,25.08,30294.0
2016-01-19 13:10:00,25.08,25.1,25.03,25.09,55728.0,25.08,25.1,25.03,25.09,55728.0
2016-01-19 13:20:00,25.09,25.11,24.93,24.95,52485.0,25.09,25.11,24.93,24.95,52485.0
2016-01-19 13:30:00,24.97,25.02,24.92,25.02,95439.0,24.97,25.02,24.92,25.02,95439.0
2016-01-19 13:40:00,25.02,25.06,24.91,24.95,52161.0,25.02,25.06,24.91,24.95,52161.0
2016-01-19 13:50:00,24.93,24.93,24.87,24.89,51771.0,24.93,24.93,24.87,24.89,51771.0
2016-01-19 14:00:00,24.89,24.89,24.79,24.8,66639.0,24.89,24.89,24.79,24.8,66639.0
2016-01-19 14:10:00,24.79,24.8,24.73,24.78,62586.0,24.79,24.8,24.73,24.78,62586.0
2016-01-19 14:20:00,24.77,24.84,24.72,24.84,56187.0,24.77,24.84,24.72,24.84,56187.0
2016-01-19 14:30:00,24.83,24.87,24.81,24.83,52086.0,24.83,24.87,24.81,24.83,52086.0
2016-01-19 14:40:00,24.84,24.86,24.72,24.75,69582.0,24.84,24.86,24.72,24.75,69582.0
2016-01-19 14:50:00,24.75,24.81,24.72,24.78,104934.0,24.75,24.81,24.72,24.78,104934.0
2016-01-19 15:00:00,24.79,24.84,24.76,24.79,197553.0,24.79,24.84,24.76,24.79,197553.0
2016-01-19 15:10:00,24.79,24.81,24.67,24.67,127200.0,24.79,24.81,24.67,24.67,127200.0
2016-01-19 15:20:00,24.68,24.86,24.68,24.85,137310.0,24.68,24.86,24.68,24.85,137310.0
2016-01-19 15:30:00,24.86,24.91,24.82,24.84,102750.0,24.86,24.91,24.82,24.84,102750.0
2016-01-19 15:40:00,24.85,24.97,24.79,24.96,146589.0,24.85,24.97,24.79,24.96,146589.0
2016-01-19 15:50:00,24.96,24.96,24.83,24.84,239457.0,24.96,24.96,24.83,24.84,239457.0
2016-01-20 09:30:00,24.49,24.66,24.39,24.62,234849.0,24.49,24.66,24.39,24.62,234849.0
2016-01-20 09:40:00,24.61,24.75,24.49,24.64,85440.0,24.61,24.75,24.49,24.64,85440.0
2016-01-20 09:50:00,24.6,24.61,24.48,24.54,56067.0,24.6,24.61,24.48,24.54,56067.0
2016-01-20 10:00:00,24.54,24.61,24.46,24.51,179262.0,24.54,24.61,24.46,24.51,179262.0
2016-01-20 10:10:00,24.48,24.57,24.39,24.39,121110.0,24.48,24.57,24.39,24.39,121110.0
2016-01-20 10:20:00,24.38,24.44,24.3,24.34,114699.0,24.38,24.44,24.3,24.34,114699.0
2016-01-20 10:30:00,24.33,24.36,24.21,24.21,94614.0,24.33,24.36,24.21,24.21,94614.0
2016-01-20 10:40:00,24.22,24.27,24.15,24.17,116937.0,24.22,24.27,24.15,24.17,116937.0
2016-01-20 10:50:00,24.19,24.21,24.12,24.13,58749.0,24.19,24.21,24.12,24.13,58749.0
2016-01-20 11:00:00,24.12,24.25,24.07,24.16,144627.0,24.12,24.25,24.07,24.16,144627.0
2016-01-20 11:10:00,24.16,24.37,24.15,24.32,191601.0,24.16,24.37,24.15,24.32,191601.0
2016-01-20 11:20:00,24.31,24.38,24.28,24.36,57363.0,24.31,24.38,24.28,24.36,57363.0
2016-01-20 11:30:00,24.37,24.45,24.31,24.42,59292.0,24.37,24.45,24.31,24.42,59292.0
2016-01-20 11:40:00,24.44,24.45,24.38,24.39,101847.0,24.44,24.45,24.38,24.39,101847.0
2016-01-20 11:50:00,24.37,24.37,24.22,24.24,92391.0,24.37,24.37,24.22,24.24,92391.0
2016-01-20 12:00:00,24.24,24.33,24.17,24.2,66102.0,24.24,24.33,24.17,24.2,66102.0
2016-01-20 12:10:00,24.19,24.22,24.17,24.19,70014.0,24.19,24.22,24.17,24.19,70014.0
2016-01-20 12:20:00,24.19,24.2,24.07,24.09,90309.0,24.19,24.2,24.07,24.09,90309.0
2016-01-20 12:30:00,24.1,24.18,24.09,24.12,85566.0,24.1,24.18,24.09,24.12,85566.0
2016-01-20 12:40:00,24.12,24.17,24.07,24.11,52158.0,24.12,24.17,24.07,24.11,52158.0
2016-01-20 12:50:00,24.1,24.37,24.1,24.36,70215.0,24.1,24.37,24.1,24.36,70215.0
2016-01-20 13:00:00,24.36,24.39,24.25,24.27,135504.0,24.36,24.39,24.25,24.27,135504.0
2016-01-20 13:10:00,24.27,24.27,24.16,24.18,67506.0,24.27,24.27,24.16,24.18,67506.0
2016-01-20 13:20:00,24.17,24.25,24.15,24.21,87138.0,24.17,24.25,24.15,24.21,87138.0
2016-01-20 13:30:00,24.21,24.4,24.21,24.4,112602.0,24.21,24.4,24.21,24.4,112602.0
2016-01-20 13:40:00,24.39,24.57,24.39,24.55,66387.0,24.39,24.57,24.39,24.55,66387.0
2016-01-20 13:50:00,24.53,24.61,24.52,24.56,77007.0,24.53,24.61,24.52,24.56,77007.0
2016-01-20 14:00:00,24.53,24.63,24.52,24.63,105480.0,24.53,24.63,24.52,24.63,105480.0
2016-01-20 14:10:00,24.63,24.75,24.63,24.73,83235.0,24.63,24.75,24.63,24.73,83235.0
2016-01-20 14:20:00,24.72,24.82,24.7,24.8,212970.0,24.72,24.82,24.7,24.8,212970.0
2016-01-20 14:30:00,24.8,24.83,24.72,24.8,154482.0,24.8,24.83,24.72,24.8,154482.0
2016-01-20 14:40:00,24.82,24.88,24.78,24.83,104616.0,24.82,24.88,24.78,24.83,104616.0
2016-01-20 14:50:00,24.83,25.0,24.82,24.95,182007.0,24.83,25.0,24.82,24.95,182007.0
2016-01-20 15:00:00,24.94,25.01,24.87,24.99,133581.0,24.94,25.01,24.87,24.99,133581.0
2016-01-20 15:10:00,24.99,25.25,24.99,25.23,146637.0,24.99,25.25,24.99,25.23,146637.0
2016-01-20 15:20:00,25.24,25.32,25.2,25.29,231015.0,25.24,25.32,25.2,25.29,231015.0
2016-01-20 15:30:00,25.28,25.34,25.25,25.33,309159.0,25.28,25.34,25.25,25.33,309159.0
2016-01-20 15:40:00,25.32,25.34,25.14,25.21,310275.0,25.32,25.34,25.14,25.21,310275.0
2016-01-20 15:50:00,25.21,25.25,25.15,25.17,523560.0,25.21,25.25,25.15,25.17,523560.0
2016-01-21 09:30:00,25.54,25.87,25.52,25.73,300261.0,25.54,25.87,25.52,25.73,300261.0
2016-01-21 09:40:00,25.69,25.84,25.45,25.47,310392.0,25.69,25.84,25.45,25.47,310392.0
2016-01-21 09:50:00,25.49,25.69,25.44,25.63,192675.0,25.49,25.69,25.44,25.63,192675.0
2016-01-21 10:00:00,25.64,25.91,25.61,25.91,239994.0,25.64,25.91,25.61,25.91,239994.0
2016-01-21 10:10:00,25.91,26.03,25.78,26.0,442533.0,25.91,26.03,25.78,26.0,442533.0
2016-01-21 10:20:00,26.01,26.08,25.94,26.02,402453.0,26.01,26.08,25.94,26.02,402453.0
2016-01-21 10:30:00,26.01,26.02,25.83,25.89,234126.0,26.01,26.02,25.83,25.89,234126.0
2016-01-21 10:40:00,25.89,26.06,25.87,26.0,326337.0,25.89,26.06,25.87,26.0,326337.0
2016-01-21 10:50:00,26.0,26.13,25.95,25.96,230991.0,26.0,26.13,25.95,25.96,230991.0
2016-01-21 11:00:00,25.97,26.11,25.9,25.99,329097.0,25.97,26.11,25.9,25.99,329097.0
2016-01-21 11:10:00,26.01,26.03,25.97,26.0,157191.0,26.01,26.03,25.97,26.0,157191.0
2016-01-21 11:20:00,26.01,26.13,25.95,26.03,618897.0,26.01,26.13,25.95,26.03,618897.0
2016-01-21 11:30:00,26.02,26.13,25.95,26.11,185619.0,26.02,26.13,25.95,26.11,185619.0
2016-01-21 11:40:00,26.11,26.24,26.08,26.23,339510.0,26.11,26.24,26.08,26.23,339510.0
2016-01-21 11:50:00,26.23,26.37,26.22,26.36,437574.0,26.23,26.37,26.22,26.36,437574.0
2016-01-21 12:00:00,26.37,26.55,26.36,26.36,223530.0,26.37,26.55,26.36,26.36,223530.0
2016-01-21 12:10:00,26.36,26.36,26.19,26.21,101250.0,26.36,26.36,26.19,26.21,101250.0
2016-01-21 12:20:00,26.2,26.21,26.14,26.19,53058.0,26.2,26.21,26.14,26.19,53058.0
2016-01-21 12:30:00,26.19,26.21,26.15,26.16,45159.0,26.19,26.21,26.15,26.16,45159.0
2016-01-21 12:40:00,26.16,26.18,26.08,26.11,44961.0,26.16,26.18,26.08,26.11,44961.0
2016-01-21 12:50:00,26.1,26.18,26.09,26.17,73383.0,26.1,26.18,26.09,26.17,73383.0
2016-01-21 13:00:00,26.18,26.29,26.17,26.29,132654.0,26.18,26.29,26.17,26.29,132654.0
2016-01-21 13:10:00,26.3,26.3,26.2,26.25,169191.0,26.3,26.3,26.2,26.25,169191.0
2016-01-21 13:20:00,26.26,26.29,26.2,26.22,177873.0,26.26,26.29,26.2,26.22,177873.0
2016-01-21 13:30:00,26.23,26.28,26.18,26.27,280980.0,26.23,26.28,26.18,26.27,280980.0
2016-01-21 13:40:00,26.27,26.29,26.23,26.29,102714.0,26.27,26.29,26.23,26.29,102714.0
2016-01-21 13:50:00,26.29,26.3,26.21,26.22,220095.0,26.29,26.3,26.21,26.22,220095.0
2016-01-21 14:00:00,26.23,26.26,26.2,26.24,198411.0,26.23,26.26,26.2,26.24,198411.0
2016-01-21 14:10:00,26.23,26.24,26.02,26.02,329811.0,26.23,26.24,26.02,26.02,329811.0
2016-01-21 14:20:00,26.03,26.18,26.03,26.16,260886.0,26.03,26.18,26.03,26.16,260886.0
2016-01-21 14:30:00,26.15,26.25,26.15,26.22,70206.0,26.15,26.25,26.15,26.22,70206.0
2016-01-21 14:40:00,26.2,26.23,26.09,26.1,64650.0,26.2,26.23,26.09,26.1,64650.0
2016-01-21 14:50:00,26.1,26.25,26.1,26.18,99324.0,26.1,26.25,26.1,26.18,99324.0
2016-01-21 15:00:00,26.16,26.19,26.06,26.1,114246.0,26.16,26.19,26.06,26.1,114246.0
2016-01-21 15:10:00,26.1,26.16,26.07,26.1,149079.0,26.1,26.16,26.07,26.1,149079.0
2016-01-21 15:20:00,26.1,26.1,25.98,26.0,461280.0,26.1,26.1,25.98,26.0,461280.0
2016-01-21 15:30:00,25.99,26.11,25.99,26.09,154761.0,25.99,26.11,25.99,26.09,154761.0
2016-01-21 15:40:00,26.08,26.09,25.92,25.93,372498.0,26.08,26.09,25.92,25.93,372498.0
2016-01-21 15:50:00,25.93,26.0,25.92,25.94,730515.0,25.93,26.0,25.92,25.94,730515.0
2016-01-22 09:30:00,26.26,26.3,26.11,26.19,305385.0,26.26,26.3,26.11,26.19,305385.0
2016-01-22 09:40:00,26.17,26.4,26.14,26.29,309711.0,26.17,26.4,26.14,26.29,309711.0
2016-01-22 09:50:00,26.29,26.38,26.22,26.37,406665.0,26.29,26.38,26.22,26.37,406665.0
2016-01-22 10:00:00,26.38,26.41,26.27,26.35,178005.0,26.38,26.41,26.27,26.35,178005.0
2016-01-22 10:10:00,26.35,26.43,26.35,26.36,143847.0,26.35,26.43,26.35,26.36,143847.0
2016-01-22 10:20:00,26.35,26.39,26.32,26.34,102324.0,26.35,26.39,26.32,26.34,102324.0
2016-01-22 10:30:00,26.35,26.39,26.3,26.34,103497.0,26.35,26.39,26.3,26.34,103497.0
2016-01-22 10:40:00,26.33,26.37,26.3,26.33,67029.0,26.33,26.37,26.3,26.33,67029.0
2016-01-22 10:50:00,26.32,26.37,26.32,26.36,75738.0,26.32,26.37,26.32,26.36,75738.0
2016-01-22 11:00:00,26.35,26.38,26.32,26.35,61728.0,26.35,26.38,26.32,26.35,61728.0
2016-01-22 11:10:00,26.33,26.38,26.32,26.38,61182.0,26.33,26.38,26.32,26.38,61182.0
2016-01-22 11:20:00,26.37,26.43,26.37,26.42,32076.0,26.37,26.43,26.37,26.42,32076.0
2016-01-22 11:30:00,26.43,26.45,26.36,26.37,90915.0,26.43,26.45,26.36,26.37,90915.0
2016-01-22 11:40:00,26.37,26.39,26.31,26.33,47994.0,26.37,26.39,26.31,26.33,47994.0
2016-01-22 11:50:00,26.32,26.41,26.32,26.34,39204.0,26.32,26.41,26.32,26.34,39204.0
2016-01-22 12:00:00,26.35,26.39,26.33,26.38,55617.0,26.35,26.39,26.33,26.38,55617.0
2016-01-22 12:10:00,26.39,26.47,26.37,26.47,89484.0,26.39,26.47,26.37,26.47,89484.0
2016-01-22 12:20:00,26.47,26.59,26.47,26.52,275307.0,26.47,26.59,26.47,26.52,275307.0
2016-01-22 12:30:00,26.51,26.51,26.42,26.43,74649.0,26.51,26.51,26.42,26.43,74649.0
2016-01-22 12:40:00,26.43,26.43,26.35,26.36,79101.0,26.43,26.43,26.35,26.36,79101.0
2016-01-22 12:50:00,26.36,26.38,26.34,26.38,59586.0,26.36,26.38,26.34,26.38,59586.0
2016-01-22 13:00:00,26.38,26.4,26.34,26.38,122118.0,26.38,26.4,26.34,26.38,122118.0
2016-01-22 13:10:00,26.39,26.42,26.36,26.37,103329.0,26.39,26.42,26.36,26.37,103329.0
2016-01-22 13:20:00,26.37,26.38,26.33,26.34,111279.0,26.37,26.38,26.33,26.34,111279.0
2016-01-22 13:30:00,26.35,26.36,26.29,26.33,355974.0,26.35,26.36,26.29,26.33,355974.0
2016-01-22 13:40:00,26.33,26.39,26.33,26.38,88803.0,26.33,26.39,26.33,26.38,88803.0
2016-01-22 13:50:00,26.38,26.39,26.37,26.38,56121.0,26.38,26.39,26.37,26.38,56121.0
2016-01-22 14:00:00,26.38,26.39,26.36,26.38,337380.0,26.38,26.39,26.36,26.38,337380.0
2016-01-22 14:10:00,26.39,26.45,26.39,26.42,33606.0,26.39,26.45,26.39,26.42,33606.0
2016-01-22 14:20:00,26.43,26.43,26.39,26.4,46158.0,26.43,26.43,26.39,26.4,46158.0
2016-01-22 14:30:00,26.39,26.42,26.31,26.32,149793.0,26.39,26.42,26.31,26.32,149793.0
2016-01-22 14:40:00,26.32,26.32,26.27,26.3,39492.0,26.32,26.32,26.27,26.3,39492.0
2016-01-22 14:50:00,26.28,26.3,26.26,26.28,35568.0,26.28,26.3,26.26,26.28,35568.0
2016-01-22 15:00:00,26.28,26.3,26.25,26.25,38319.0,26.28,26.3,26.25,26.25,38319.0
2016-01-22 15:10:00,26.25,26.25,26.21,26.21,45876.0,26.25,26.25,26.21,26.21,45876.0
2016-01-22 15:20:00,26.21,26.28,26.21,26.27,149610.0,26.21,26.28,26.21,26.27,149610.0
2016-01-22 15:30:00,26.27,26.29,26.21,26.29,72507.0,26.27,26.29,26.21,26.29,72507.0
2016-01-22 15:40:00,26.3,26.31,26.26,26.31,236961.0,26.3,26.31,26.26,26.31,236961.0
2016-01-22 15:50:00,26.3,26.31,26.25,26.28,462360.0,26.3,26.31,26.25,26.28,462360.0
2016-01-25 09:30:00,26.37,26.57,26.36,26.52,89136.0,26.37,26.57,26.36,26.52,89136.0
2016-01-25 09:40:00,26.47,26.57,26.42,26.57,24333.0,26.47,26.57,26.42,26.57,24333.0
2016-01-25 09:50:00,26.58,26.65,26.48,26.59,172848.0,26.58,26.65,26.48,26.59,172848.0
2016-01-25 10:00:00,26.59,26.64,26.56,26.63,62169.0,26.59,26.64,26.56,26.63,62169.0
2016-01-25 10:10:00,26.61,26.7,26.59,26.66,212892.0,26.61,26.7,26.59,26.66,212892.0
2016-01-25 10:20:00,26.64,26.73,26.63,26.69,29169.0,26.64,26.73,26.63,26.69,29169.0
2016-01-25 10:30:00,26.7,26.74,26.66,26.68,69474.0,26.7,26.74,26.66,26.68,69474.0
2016-01-25 10:40:00,26.68,26.73,26.63,26.7,38025.0,26.68,26.73,26.63,26.7,38025.0
2016-01-25 10:50:00,26.7,26.74,26.67,26.67,27039.0,26.7,26.74,26.67,26.67,27039.0
2016-01-25 11:00:00,26.67,26.7,26.63,26.68,48546.0,26.67,26.7,26.63,26.68,48546.0
2016-01-25 11:10:00,26.67,26.71,26.65,26.67,58779.0,26.67,26.71,26.65,26.67,58779.0
2016-01-25 11:20:00,26.67,26.69,26.64,26.68,64899.0,26.67,26.69,26.64,26.68,64899.0
2016-01-25 11:30:00,26.66,26.73,26.65,26.73,37623.0,26.66,26.73,26.65,26.73,37623.0
2016-01-25 11:40:00,26.72,26.74,26.64,26.68,59724.0,26.72,26.74,26.64,26.68,59724.0
2016-01-25 11:50:00,26.68,26.75,26.68,26.72,37296.0,26.68,26.75,26.68,26.72,37296.0
2016-01-25 12:00:00,26.72,26.78,26.71,26.77,46620.0,26.72,26.78,26.71,26.77,46620.0
2016-01-25 12:10:00,26.78,26.81,26.69,26.76,79185.0,26.78,26.81,26.69,26.76,79185.0
2016-01-25 12:20:00,26.75,26.82,26.74,26.8,30150.0,26.75,26.82,26.74,26.8,30150.0
2016-01-25 12:30:00,26.79,26.8,26.75,26.79,39105.0,26.79,26.8,26.75,26.79,39105.0
2016-01-25 12:40:00,26.79,26.8,26.73,26.77,29988.0,26.79,26.8,26.73,26.77,29988.0
2016-01-25 12:50:00,26.78,26.86,26.78,26.85,39087.0,26.78,26.86,26.78,26.85,39087.0
2016-01-25 13:00:00,26.85,26.9,26.84,26.87,49665.0,26.85,26.9,26.84,26.87,49665.0
2016-01-25 13:10:00,26.88,26.88,26.8,26.86,36150.0,26.88,26.88,26.8,26.86,36150.0
2016-01-25 13:20:00,26.87,26.89,26.85,26.85,35730.0,26.87,26.89,26.85,26.85,35730.0
2016-01-25 13:30:00,26.84,26.86,26.8,26.8,43539.0,26.84,26.86,26.8,26.8,43539.0
2016-01-25 13:40:00,26.81,26.81,26.76,26.76,43008.0,26.81,26.81,26.76,26.76,43008.0
2016-01-25 13:50:00,26.76,26.77,26.71,26.72,44343.0,26.76,26.77,26.71,26.72,44343.0
2016-01-25 14:00:00,26.69,26.73,26.64,26.73,42840.0,26.69,26.73,26.64,26.73,42840.0
2016-01-25 14:10:00,26.71,26.74,26.68,26.71,71376.0,26.71,26.74,26.68,26.71,71376.0
2016-01-25 14:20:00,26.72,26.73,26.66,26.7,90981.0,26.72,26.73,26.66,26.7,90981.0
2016-01-25 14:30:00,26.7,26.75,26.69,26.74,109554.0,26.7,26.75,26.69,26.74,109554.0
2016-01-25 14:40:00,26.74,26.76,26.7,26.74,64752.0,26.74,26.76,26.7,26.74,64752.0
2016-01-25 14:50:00,26.74,26.82,26.74,26.82,95739.0,26.74,26.82,26.74,26.82,95739.0
2016-01-25 15:00:00,26.82,26.87,26.8,26.8,96900.0,26.82,26.87,26.8,26.8,96900.0
2016-01-25 15:10:00,26.79,26.81,26.74,26.78,153228.0,26.79,26.81,26.74,26.78,153228.0
2016-01-25 15:20:00,26.78,26.78,26.67,26.71,171423.0,26.78,26.78,26.67,26.71,171423.0
2016-01-25 15:30:00,26.72,26.75,26.66,26.68,230553.0,26.72,26.75,26.66,26.68,230553.0
2016-01-25 15:40:00,26.68,26.72,26.64,26.71,237894.0,26.68,26.72,26.64,26.71,237894.0
2016-01-25 15:50:00,26.71,26.75,26.67,26.73,498702.0,26.71,26.75,26.67,26.73,498702.0
2016-01-26 09:30:00,26.39,26.7,26.3,26.66,287817.0,26.39,26.7,26.3,26.66,287817.0
2016-01-26 09:40:00,26.67,26.77,26.62,26.66,181410.0,26.67,26.77,26.62,26.66,181410.0
2016-01-26 09:50:00,26.65,26.67,26.44,26.55,116673.0,26.65,26.67,26.44,26.55,116673.0
2016-01-26 10:00:00,26.57,26.7,26.56,26.68,156135.0,26.57,26.7,26.56,26.68,156135.0
2016-01-26 10:10:00,26.68,26.76,26.67,26.73,55575.0,26.68,26.76,26.67,26.73,55575.0
2016-01-26 10:20:00,26.73,26.77,26.66,26.7,59952.0,26.73,26.77,26.66,26.7,59952.0
2016-01-26 10:30:00,26.71,26.83,26.65,26.83,95826.0,26.71,26.83,26.65,26.83,95826.0
2016-01-26 10:40:00,26.83,26.84,26.7,26.74,45087.0,26.83,26.84,26.7,26.74,45087.0
2016-01-26 10:50:00,26.72,26.75,26.69,26.73,26409.0,26.72,26.75,26.69,26.73,26409.0
2016-01-26 11:00:00,26.73,26.8,26.67,26.68,67203.0,26.73,26.8,26.67,26.68,67203.0
2016-01-26 11:10:00,26.67,26.68,26.63,26.65,216789.0,26.67,26.68,26.63,26.65,216789.0
2016-01-26 11:20:00,26.65,26.74,26.52,26.72,193830.0,26.65,26.74,26.52,26.72,193830.0
2016-01-26 11:30:00,26.73,26.74,26.69,26.73,101529.0,26.73,26.74,26.69,26.73,101529.0
2016-01-26 11:40:00,26.73,26.78,26.73,26.76,109770.0,26.73,26.78,26.73,26.76,109770.0
2016-01-26 11:50:00,26.74,26.83,26.74,26.77,77187.0,26.74,26.83,26.74,26.77,77187.0
2016-01-26 12:00:00,26.77,26.87,26.77,26.86,62544.0,26.77,26.87,26.77,26.86,62544.0
2016-01-26 12:10:00,26.85,26.95,26.83,26.93,53700.0,26.85,26.95,26.83,26.93,53700.0
2016-01-26 12:20:00,26.93,26.94,26.9,26.92,23907.0,26.93,26.94,26.9,26.92,23907.0
2016-01-26 12:30:00,26.91,26.95,26.91,26.92,37434.0,26.91,26.95,26.91,26.92,37434.0
2016-01-26 12:40:00,26.92,26.93,26.88,26.91,36594.0,26.92,26.93,26.88,26.91,36594.0
2016-01-26 12:50:00,26.91,26.92,26.84,26.84,19008.0,26.91,26.92,26.84,26.84,19008.0
2016-01-26 13:00:00,26.84,26.89,26.82,26.82,28692.0,26.84,26.89,26.82,26.82,28692.0
2016-01-26 13:10:00,26.83,26.86,26.82,26.85,23157.0,26.83,26.86,26.82,26.85,23157.0
2016-01-26 13:20:00,26.85,26.94,26.84,26.92,34737.0,26.85,26.94,26.84,26.92,34737.0
2016-01-26 13:30:00,26.93,26.93,26.88,26.88,22221.0,26.93,26.93,26.88,26.88,22221.0
2016-01-26 13:40:00,26.89,26.9,26.85,26.86,55965.0,26.89,26.9,26.85,26.86,55965.0
2016-01-26 13:50:00,26.86,26.86,26.82,26.83,25644.0,26.86,26.86,26.82,26.83,25644.0
2016-01-26 14:00:00,26.83,26.83,26.75,26.77,48546.0,26.83,26.83,26.75,26.77,48546.0
2016-01-26 14:10:00,26.77,26.77,26.74,26.76,59076.0,26.77,26.77,26.74,26.76,59076.0
2016-01-26 14:20:00,26.75,26.77,26.73,26.74,72399.0,26.75,26.77,26.73,26.74,72399.0
2016-01-26 14:30:00,26.74,26.75,26.68,26.69,46722.0,26.74,26.75,26.68,26.69,46722.0
2016-01-26 14:40:00,26.69,26.72,26.65,26.66,61389.0,26.69,26.72,26.65,26.66,61389.0
2016-01-26 14:50:00,26.66,26.7,26.66,26.67,93669.0,26.66,26.7,26.66,26.67,93669.0
2016-01-26 15:00:00,26.67,26.7,26.65,26.67,99540.0,26.67,26.7,26.65,26.67,99540.0
2016-01-26 15:10:00,26.69,26.74,26.66,26.67,69225.0,26.69,26.74,26.66,26.67,69225.0
2016-01-26 15:20:00,26.69,26.7,26.65,26.66,192216.0,26.69,26.7,26.65,26.66,192216.0
2016-01-26 15:30:00,26.67,26.73,26.66,26.73,166269.0,26.67,26.73,26.66,26.73,166269.0
2016-01-26 15:40:00,26.72,26.76,26.67,26.68,227514.0,26.72,26.76,26.67,26.68,227514.0
2016-01-26 15:50:00,26.68,26.73,26.66,26.72,257292.0,26.68,26.73,26.66,26.72,257292.0
2016-01-27 09:30:00,26.74,26.81,26.7,26.76,159849.0,26.74,26.81,26.7,26.76,159849.0
2016-01-27 09:40:00,26.75,26.86,26.75,26.82,86061.0,26.75,26.86,26.75,26.82,86061.0
2016-01-27 09:50:00,26.81,26.83,26.7,26.72,47226.0,26.81,26.83,26.7,26.72,47226.0
2016-01-27 10:00:00,26.7,26.77,26.66,26.66,198138.0,26.7,26.77,26.66,26.66,198138.0
2016-01-27 10:10:00,26.66,26.7,26.62,26.68,202515.0,26.66,26.7,26.62,26.68,202515.0
2016-01-27 10:20:00,26.68,26.7,26.59,26.59,133305.0,26.68,26.7,26.59,26.59,133305.0
2016-01-27 10:30:00,26.6,26.68,26.57,26.65,198243.0,26.6,26.68,26.57,26.65,198243.0
2016-01-27 10:40:00,26.65,26.66,26.54,26.54,91998.0,26.65,26.66,26.54,26.54,91998.0
2016-01-27 10:50:00,26.54,26.55,26.46,26.52,334029.0,26.54,26.55,26.46,26.52,334029.0
2016-01-27 11:00:00,26.52,26.53,26.48,26.51,329742.0,26.52,26.53,26.48,26.51,329742.0
2016-01-27 11:10:00,26.51,26.52,26.45,26.47,173139.0,26.51,26.52,26.45,26.47,173139.0
2016-01-27 11:20:00,26.48,26.49,26.35,26.43,180606.0,26.48,26.49,26.35,26.43,180606.0
2016-01-27 11:30:00,26.44,26.52,26.43,26.47,386556.0,26.44,26.52,26.43,26.47,386556.0
2016-01-27 11:40:00,26.46,26.53,26.39,26.46,661026.0,26.46,26.53,26.39,26.46,661026.0
2016-01-27 11:50:00,26.46,26.46,26.4,26.42,275889.0,26.46,26.46,26.4,26.42,275889.0
2016-01-27 12:00:00,26.42,26.44,26.39,26.42,190380.0,26.42,26.44,26.39,26.42,190380.0
2016-01-27 12:10:00,26.41,26.67,26.41,26.62,267342.0,26.41,26.67,26.41,26.62,267342.0
2016-01-27 12:20:00,26.61,26.66,26.6,26.62,84060.0,26.61,26.66,26.6,26.62,84060.0
2016-01-27 12:30:00,26.61,26.66,26.56,26.63,327582.0,26.61,26.66,26.56,26.63,327582.0
2016-01-27 12:40:00,26.64,26.67,26.62,26.65,54708.0,26.64,26.67,26.62,26.65,54708.0
2016-01-27 12:50:00,26.68,26.68,26.59,26.59,123195.0,26.68,26.68,26.59,26.59,123195.0
2016-01-27 13:00:00,26.59,26.61,26.55,26.57,128268.0,26.59,26.61,26.55,26.57,128268.0
2016-01-27 13:10:00,26.57,26.6,26.52,26.55,110283.0,26.57,26.6,26.52,26.55,110283.0
2016-01-27 13:20:00,26.57,26.63,26.54,26.58,97569.0,26.57,26.63,26.54,26.58,97569.0
2016-01-27 13:30:00,26.57,26.62,26.54,26.6,64542.0,26.57,26.62,26.54,26.6,64542.0
2016-01-27 13:40:00,26.6,26.62,26.57,26.61,72075.0,26.6,26.62,26.57,26.61,72075.0
2016-01-27 13:50:00,26.61,26.62,26.54,26.6,74991.0,26.61,26.62,26.54,26.6,74991.0
2016-01-27 14:00:00,26.6,26.65,26.39,26.41,200229.0,26.6,26.65,26.39,26.41,200229.0
2016-01-27 14:10:00,26.38,26.41,26.25,26.39,200058.0,26.38,26.41,26.25,26.39,200058.0
2016-01-27 14:20:00,26.38,26.4,26.3,26.32,135756.0,26.38,26.4,26.3,26.32,135756.0
2016-01-27 14:30:00,26.31,26.35,26.17,26.17,110625.0,26.31,26.35,26.17,26.17,110625.0
2016-01-27 14:40:00,26.16,26.19,26.11,26.11,192717.0,26.16,26.19,26.11,26.11,192717.0
2016-01-27 14:50:00,26.12,26.17,26.01,26.04,137397.0,26.12,26.17,26.01,26.04,137397.0
2016-01-27 15:00:00,26.05,26.06,25.83,25.92,266178.0,26.05,26.06,25.83,25.92,266178.0
2016-01-27 15:10:00,25.91,25.91,25.75,25.8,155586.0,25.91,25.91,25.75,25.8,155586.0
2016-01-27 15:20:00,25.81,25.98,25.79,25.94,120456.0,25.81,25.98,25.79,25.94,120456.0
2016-01-27 15:30:00,25.93,25.99,25.9,25.93,166515.0,25.93,25.99,25.9,25.93,166515.0
2016-01-27 15:40:00,25.92,25.98,25.84,25.94,297312.0,25.92,25.98,25.84,25.94,297312.0
2016-01-27 15:50:00,25.93,25.98,25.91,25.97,511299.0,25.93,25.98,25.91,25.97,511299.0
2016-01-28 09:30:00,26.06,26.06,25.82,25.85,78906.0,26.06,26.06,25.82,25.85,78906.0
2016-01-28 09:40:00,25.84,25.96,25.82,25.87,68745.0,25.84,25.96,25.82,25.87,68745.0
2016-01-28 09:50:00,25.86,25.88,25.74,25.76,63285.0,25.86,25.88,25.74,25.76,63285.0
2016-01-28 10:00:00,25.76,25.77,25.58,25.58,87780.0,25.76,25.77,25.58,25.58,87780.0
2016-01-28 10:10:00,25.59,25.59,25.35,25.37,281793.0,25.59,25.59,25.35,25.37,281793.0
2016-01-28 10:20:00,25.36,25.39,25.19,25.21,171471.0,25.36,25.39,25.19,25.21,171471.0
2016-01-28 10:30:00,25.21,25.24,25.13,25.15,181812.0,25.21,25.24,25.13,25.15,181812.0
2016-01-28 10:40:00,25.16,25.34,25.16,25.3,93099.0,25.16,25.34,25.16,25.3,93099.0
2016-01-28 10:50:00,25.3,25.36,25.22,25.29,100923.0,25.3,25.36,25.22,25.29,100923.0
2016-01-28 11:00:00,25.29,25.61,25.29,25.56,91446.0,25.29,25.61,25.29,25.56,91446.0
2016-01-28 11:10:00,25.55,25.59,25.5,25.53,76920.0,25.55,25.59,25.5,25.53,76920.0
2016-01-28 11:20:00,25.54,25.55,25.4,25.41,161988.0,25.54,25.55,25.4,25.41,161988.0
2016-01-28 11:30:00,25.4,25.42,25.3,25.36,88398.0,25.4,25.42,25.3,25.36,88398.0
2016-01-28 11:40:00,25.35,25.36,25.29,25.33,170757.0,25.35,25.36,25.29,25.33,170757.0
2016-01-28 11:50:00,25.33,25.34,25.2,25.2,108339.0,25.33,25.34,25.2,25.2,108339.0
2016-01-28 12:00:00,25.19,25.23,25.13,25.13,148038.0,25.19,25.23,25.13,25.13,148038.0
2016-01-28 12:10:00,25.13,25.19,25.08,25.09,147090.0,25.13,25.19,25.08,25.09,147090.0
2016-01-28 12:20:00,25.09,25.23,25.09,25.22,93162.0,25.09,25.23,25.09,25.22,93162.0
2016-01-28 12:30:00,25.22,25.4,25.21,25.35,94437.0,25.22,25.4,25.21,25.35,94437.0
2016-01-28 12:40:00,25.34,25.36,25.3,25.31,99936.0,25.34,25.36,25.3,25.31,99936.0
2016-01-28 12:50:00,25.32,25.32,25.23,25.24,59793.0,25.32,25.32,25.23,25.24,59793.0
2016-01-28 13:00:00,25.24,25.31,25.18,25.3,145314.0,25.24,25.31,25.18,25.3,145314.0
2016-01-28 13:10:00,25.28,25.3,25.16,25.16,107832.0,25.28,25.3,25.16,25.16,107832.0
2016-01-28 13:20:00,25.16,25.17,25.08,25.15,92001.0,25.16,25.17,25.08,25.15,92001.0
2016-01-28 13:30:00,25.16,25.21,25.14,25.18,95319.0,25.16,25.21,25.14,25.18,95319.0
2016-01-28 13:40:00,25.19,25.25,25.16,25.19,112983.0,25.19,25.25,25.16,25.19,112983.0
2016-01-28 13:50:00,25.22,25.28,25.18,25.18,80697.0,25.22,25.28,25.18,25.18,80697.0
2016-01-28 14:00:00,25.18,25.35,25.18,25.34,89523.0,25.18,25.35,25.18,25.34,89523.0
2016-01-28 14:10:00,25.34,25.37,25.29,25.29,100797.0,25.34,25.37,25.29,25.29,100797.0
2016-01-28 14:20:00,25.3,25.33,25.25,25.32,104757.0,25.3,25.33,25.25,25.32,104757.0
2016-01-28 14:30:00,25.34,25.39,25.31,25.32,144537.0,25.34,25.39,25.31,25.32,144537.0
2016-01-28 14:40:00,25.32,25.33,25.2,25.22,76686.0,25.32,25.33,25.2,25.22,76686.0
2016-01-28 14:50:00,25.22,25.25,25.2,25.23,88641.0,25.22,25.25,25.2,25.23,88641.0
2016-01-28 15:00:00,25.24,25.27,25.19,25.23,112572.0,25.24,25.27,25.19,25.23,112572.0
2016-01-28 15:10:00,25.24,25.29,25.23,25.27,155214.0,25.24,25.29,25.23,25.27,155214.0
2016-01-28 15:20:00,25.28,25.28,25.17,25.18,125823.0,25.28,25.28,25.17,25.18,125823.0
2016-01-28 15:30:00,25.17,25.25,25.16,25.23,156495.0,25.17,25.25,25.16,25.23,156495.0
2016-01-28 15:40:00,25.23,25.28,25.16,25.26,294543.0,25.23,25.28,25.16,25.26,294543.0
2016-01-28 15:50:00,25.26,25.33,25.26,25.3,731955.0,25.26,25.33,25.26,25.3,731955.0
2016-01-29 09:30:00,25.32,25.58,25.32,25.43,258330.0,25.32,25.58,25.32,25.43,258330.0
2016-01-29 09:40:00,25.43,25.84,25.43,25.81,98397.0,25.43,25.84,25.43,25.81,98397.0
2016-01-29 09:50:00,25.81,26.0,25.78,25.91,405240.0,25.81,26.0,25.78,25.91,405240.0
2016-01-29 10:00:00,25.9,26.0,25.81,25.84,433389.0,25.9,26.0,25.81,25.84,433389.0
2016-01-29 10:10:00,25.85,25.99,25.83,25.92,140199.0,25.85,25.99,25.83,25.92,140199.0
2016-01-29 10:20:00,25.91,25.92,25.82,25.9,133089.0,25.91,25.92,25.82,25.9,133089.0
2016-01-29 10:30:00,25.9,25.94,25.86,25.86,208959.0,25.9,25.94,25.86,25.86,208959.0
2016-01-29 10:40:00,25.86,25.88,25.79,25.86,75714.0,25.86,25.88,25.79,25.86,75714.0
2016-01-29 10:50:00,25.87,25.89,25.8,25.8,99711.0,25.87,25.89,25.8,25.8,99711.0
2016-01-29 11:00:00,25.81,25.98,25.74,25.96,162993.0,25.81,25.98,25.74,25.96,162993.0
2016-01-29 11:10:00,25.95,25.95,25.76,25.82,143895.0,25.95,25.95,25.76,25.82,143895.0
2016-01-29 11:20:00,25.82,25.87,25.75,25.77,122604.0,25.82,25.87,25.75,25.77,122604.0
2016-01-29 11:30:00,25.77,25.83,25.77,25.81,74040.0,25.77,25.83,25.77,25.81,74040.0
2016-01-29 11:40:00,25.81,25.83,25.73,25.73,66057.0,25.81,25.83,25.73,25.73,66057.0
2016-01-29 11:50:00,25.73,25.9,25.71,25.89,197580.0,25.73,25.9,25.71,25.89,197580.0
2016-01-29 12:00:00,25.88,26.05,25.87,25.99,77370.0,25.88,26.05,25.87,25.99,77370.0
2016-01-29 12:10:00,25.98,26.08,25.97,26.05,40854.0,25.98,26.08,25.97,26.05,40854.0
2016-01-29 12:20:00,26.05,26.1,25.97,25.99,81147.0,26.05,26.1,25.97,25.99,81147.0
2016-01-29 12:30:00,25.98,26.02,25.94,25.97,84738.0,25.98,26.02,25.94,25.97,84738.0
2016-01-29 12:40:00,25.97,26.1,25.97,26.07,263265.0,25.97,26.1,25.97,26.07,263265.0
2016-01-29 12:50:00,26.06,26.09,25.98,25.98,37479.0,26.06,26.09,25.98,25.98,37479.0
2016-01-29 13:00:00,25.97,26.02,25.91,25.91,42231.0,25.97,26.02,25.91,25.91,42231.0
2016-01-29 13:10:00,25.93,25.99,25.93,25.94,56139.0,25.93,25.99,25.93,25.94,56139.0
2016-01-29 13:20:00,25.93,25.96,25.85,25.9,51024.0,25.93,25.96,25.85,25.9,51024.0
2016-01-29 13:30:00,25.89,25.91,25.79,25.86,88920.0,25.89,25.91,25.79,25.86,88920.0
2016-01-29 13:40:00,25.87,25.95,25.86,25.95,67548.0,25.87,25.95,25.86,25.95,67548.0
2016-01-29 13:50:00,25.94,25.96,25.88,25.93,71010.0,25.94,25.96,25.88,25.93,71010.0
2016-01-29 14:00:00,25.91,26.0,25.91,25.97,88638.0,25.91,26.0,25.91,25.97,88638.0
2016-01-29 14:10:00,25.96,26.0,25.91,25.97,76776.0,25.96,26.0,25.91,25.97,76776.0
2016-01-29 14:20:00,25.97,26.0,25.96,25.98,137484.0,25.97,26.0,25.96,25.98,137484.0
2016-01-29 14:30:00,25.98,25.98,25.93,25.94,64008.0,25.98,25.98,25.93,25.94,64008.0
2016-01-29 14:40:00,25.95,25.97,25.92,25.92,95187.0,25.95,25.97,25.92,25.92,95187.0
2016-01-29 14:50:00,25.93,25.95,25.86,25.88,145722.0,25.93,25.95,25.86,25.88,145722.0
2016-01-29 15:00:00,25.89,25.95,25.89,25.9,138108.0,25.89,25.95,25.89,25.9,138108.0
2016-01-29 15:10:00,25.91,25.96,25.91,25.93,112437.0,25.91,25.96,25.91,25.93,112437.0
2016-01-29 15:20:00,25.93,26.01,25.92,26.0,88287.0,25.93,26.01,25.92,26.0,88287.0
2016-01-29 15:30:00,26.0,26.01,25.95,25.95,123654.0,26.0,26.01,25.95,25.95,123654.0
2016-01-29 15:40:00,25.95,26.05,25.94,26.03,299769.0,25.95,26.05,25.94,26.03,299769.0
2016-01-29 15:50:00,26.03,26.09,26.0,26.05,402846.0,26.03,26.09,26.0,26.05,402846.0
2016-02-01 09:30:00,25.96,26.17,25.88,26.13,114477.0,25.96,26.17,25.88,26.13,114477.0
2016-02-01 09:40:00,26.15,26.18,26.04,26.08,89217.0,26.15,26.18,26.04,26.08,89217.0
2016-02-01 09:50:00,26.09,26.21,26.07,26.18,87198.0,26.09,26.21,26.07,26.18,87198.0
2016-02-01 10:00:00,26.19,26.25,26.12,26.25,52152.0,26.19,26.25,26.12,26.25,52152.0
2016-02-01 10:10:00,26.25,26.38,26.24,26.36,108471.0,26.25,26.38,26.24,26.36,108471.0
2016-02-01 10:20:00,26.36,26.38,26.13,26.17,173886.0,26.36,26.38,26.13,26.17,173886.0
2016-02-01 10:30:00,26.16,26.22,26.15,26.16,119151.0,26.16,26.22,26.15,26.16,119151.0
2016-02-01 10:40:00,26.15,26.25,26.15,26.2,101547.0,26.15,26.25,26.15,26.2,101547.0
2016-02-01 10:50:00,26.2,26.32,26.2,26.32,88158.0,26.2,26.32,26.2,26.32,88158.0
2016-02-01 11:00:00,26.32,26.36,26.29,26.31,77217.0,26.32,26.36,26.29,26.31,77217.0
2016-02-01 11:10:00,26.31,26.37,26.25,26.28,60510.0,26.31,26.37,26.25,26.28,60510.0
2016-02-01 11:20:00,26.28,26.4,26.25,26.4,78702.0,26.28,26.4,26.25,26.4,78702.0
2016-02-01 11:30:00,26.41,26.44,26.37,26.42,78807.0,26.41,26.44,26.37,26.42,78807.0
2016-02-01 11:40:00,26.42,26.53,26.42,26.48,93963.0,26.42,26.53,26.42,26.48,93963.0
2016-02-01 11:50:00,26.47,26.47,26.39,26.45,86574.0,26.47,26.47,26.39,26.45,86574.0
2016-02-01 12:00:00,26.44,26.45,26.29,26.3,80628.0,26.44,26.45,26.29,26.3,80628.0
2016-02-01 12:10:00,26.3,26.34,26.27,26.34,68367.0,26.3,26.34,26.27,26.34,68367.0
2016-02-01 12:20:00,26.34,26.37,26.31,26.33,47100.0,26.34,26.37,26.31,26.33,47100.0
2016-02-01 12:30:00,26.34,26.37,26.32,26.34,44547.0,26.34,26.37,26.32,26.34,44547.0
2016-02-01 12:40:00,26.34,26.35,26.23,26.25,94584.0,26.34,26.35,26.23,26.25,94584.0
2016-02-01 12:50:00,26.25,26.26,26.19,26.19,84951.0,26.25,26.26,26.19,26.19,84951.0
2016-02-01 13:00:00,26.2,26.23,26.17,26.2,82263.0,26.2,26.23,26.17,26.2,82263.0
2016-02-01 13:10:00,26.21,26.31,26.2,26.31,33006.0,26.21,26.31,26.2,26.31,33006.0
2016-02-01 13:20:00,26.31,26.43,26.31,26.43,27198.0,26.31,26.43,26.31,26.43,27198.0
2016-02-01 13:30:00,26.42,26.43,26.31,26.33,157368.0,26.42,26.43,26.31,26.33,157368.0
2016-02-01 13:40:00,26.33,26.34,26.25,26.28,100107.0,26.33,26.34,26.25,26.28,100107.0
2016-02-01 13:50:00,26.27,26.37,26.24,26.37,82725.0,26.27,26.37,26.24,26.37,82725.0
2016-02-01 14:00:00,26.39,26.43,26.31,26.31,169497.0,26.39,26.43,26.31,26.31,169497.0
2016-02-01 14:10:00,26.31,26.35,26.27,26.33,123261.0,26.31,26.35,26.27,26.33,123261.0
2016-02-01 14:20:00,26.33,26.38,26.28,26.34,326622.0,26.33,26.38,26.28,26.34,326622.0
2016-02-01 14:30:00,26.35,26.36,26.29,26.32,298161.0,26.35,26.36,26.29,26.32,298161.0
2016-02-01 14:40:00,26.33,26.39,26.3,26.33,171549.0,26.33,26.39,26.3,26.33,171549.0
2016-02-01 14:50:00,26.33,26.34,26.26,26.26,238344.0,26.33,26.34,26.26,26.26,238344.0
2016-02-01 15:00:00,26.26,26.29,26.24,26.26,317331.0,26.26,26.29,26.24,26.26,317331.0
2016-02-01 15:10:00,26.26,26.32,26.24,26.3,261252.0,26.26,26.32,26.24,26.3,261252.0
2016-02-01 15:20:00,26.3,26.38,26.26,26.37,432189.0,26.3,26.38,26.26,26.37,432189.0
2016-02-01 15:30:00,26.37,26.38,26.29,26.3,185607.0,26.37,26.38,26.29,26.3,185607.0
2016-02-01 15:40:00,26.3,26.43,26.3,26.33,197865.0,26.3,26.43,26.3,26.33,197865.0
2016-02-01 15:50:00,26.33,26.34,26.26,26.27,441207.0,26.33,26.34,26.26,26.27,441207.0
2016-02-02 09:30:00,25.87,26.06,25.73,25.9,284517.0,25.87,26.06,25.73,25.9,284517.0
2016-02-02 09:40:00,25.91,25.92,25.69,25.79,73287.0,25.91,25.92,25.69,25.79,73287.0
2016-02-02 09:50:00,25.78,25.82,25.72,25.82,160707.0,25.78,25.82,25.72,25.82,160707.0
2016-02-02 10:00:00,25.82,25.99,25.8,25.92,223374.0,25.82,25.99,25.8,25.92,223374.0
2016-02-02 10:10:00,25.9,25.94,25.75,25.89,156297.0,25.9,25.94,25.75,25.89,156297.0
2016-02-02 10:20:00,25.89,26.0,25.86,25.95,102540.0,25.89,26.0,25.86,25.95,102540.0
2016-02-02 10:30:00,25.94,26.0,25.88,25.96,81045.0,25.94,26.0,25.88,25.96,81045.0
2016-02-02 10:40:00,25.95,26.01,25.9,25.97,162240.0,25.95,26.01,25.9,25.97,162240.0
2016-02-02 10:50:00,25.97,26.0,25.89,25.89,148914.0,25.97,26.0,25.89,25.89,148914.0
2016-02-02 11:00:00,25.89,25.95,25.83,25.92,95745.0,25.89,25.95,25.83,25.92,95745.0
2016-02-02 11:10:00,25.9,25.94,25.84,25.91,113334.0,25.9,25.94,25.84,25.91,113334.0
2016-02-02 11:20:00,25.9,26.0,25.9,25.96,241056.0,25.9,26.0,25.9,25.96,241056.0
2016-02-02 11:30:00,25.95,25.98,25.87,25.93,180006.0,25.95,25.98,25.87,25.93,180006.0
2016-02-02 11:40:00,25.93,25.96,25.88,25.94,141951.0,25.93,25.96,25.88,25.94,141951.0
2016-02-02 11:50:00,25.94,25.98,25.89,25.93,114105.0,25.94,25.98,25.89,25.93,114105.0
2016-02-02 12:00:00,25.92,25.95,25.86,25.86,101205.0,25.92,25.95,25.86,25.86,101205.0
2016-02-02 12:10:00,25.87,25.88,25.78,25.83,91977.0,25.87,25.88,25.78,25.83,91977.0
2016-02-02 12:20:00,25.81,25.9,25.78,25.82,93630.0,25.81,25.9,25.78,25.82,93630.0
2016-02-02 12:30:00,25.81,25.86,25.73,25.74,98364.0,25.81,25.86,25.73,25.74,98364.0
2016-02-02 12:40:00,25.74,25.86,25.73,25.85,120627.0,25.74,25.86,25.73,25.85,120627.0
2016-02-02 12:50:00,25.83,25.83,25.69,25.69,75216.0,25.83,25.83,25.69,25.69,75216.0
2016-02-02 13:00:00,25.7,25.78,25.65,25.71,59487.0,25.7,25.78,25.65,25.71,59487.0
2016-02-02 13:10:00,25.72,25.84,25.71,25.75,88287.0,25.72,25.84,25.71,25.75,88287.0
2016-02-02 13:20:00,25.75,25.89,25.72,25.85,66024.0,25.75,25.89,25.72,25.85,66024.0
2016-02-02 13:30:00,25.83,25.83,25.72,25.78,90258.0,25.83,25.83,25.72,25.78,90258.0
2016-02-02 13:40:00,25.78,25.8,25.73,25.75,82710.0,25.78,25.8,25.73,25.75,82710.0
2016-02-02 13:50:00,25.75,25.77,25.59,25.68,120420.0,25.75,25.77,25.59,25.68,120420.0
2016-02-02 14:00:00,25.69,25.73,25.66,25.66,88785.0,25.69,25.73,25.66,25.66,88785.0
2016-02-02 14:10:00,25.65,25.65,25.61,25.61,297618.0,25.65,25.65,25.61,25.61,297618.0
2016-02-02 14:20:00,25.6,25.66,25.55,25.57,176490.0,25.6,25.66,25.55,25.57,176490.0
2016-02-02 14:30:00,25.58,25.64,25.58,25.62,177870.0,25.58,25.64,25.58,25.62,177870.0
2016-02-02 14:40:00,25.62,25.65,25.59,25.62,163941.0,25.62,25.65,25.59,25.62,163941.0
2016-02-02 14:50:00,25.62,25.76,25.61,25.72,135675.0,25.62,25.76,25.61,25.72,135675.0
2016-02-02 15:00:00,25.72,25.76,25.54,25.56,245265.0,25.72,25.76,25.54,25.56,245265.0
2016-02-02 15:10:00,25.56,25.66,25.53,25.65,278091.0,25.56,25.66,25.53,25.65,278091.0
2016-02-02 15:20:00,25.66,25.66,25.57,25.63,248127.0,25.66,25.66,25.57,25.63,248127.0
2016-02-02 15:30:00,25.64,25.68,25.62,25.63,567678.0,25.64,25.68,25.62,25.63,567678.0
2016-02-02 15:40:00,25.64,25.67,25.6,25.63,326298.0,25.64,25.67,25.6,25.63,326298.0
2016-02-02 15:50:00,25.63,25.66,25.6,25.64,732762.0,25.63,25.66,25.6,25.64,732762.0
2016-02-03 09:30:00,27.54,27.8,27.13,27.27,1277556.0,27.54,27.8,27.13,27.27,1277556.0
2016-02-03 09:40:00,27.29,27.33,27.11,27.29,960984.0,27.29,27.33,27.11,27.29,960984.0
2016-02-03 09:50:00,27.28,27.58,27.08,27.39,903465.0,27.28,27.58,27.08,27.39,903465.0
2016-02-03 10:00:00,27.45,27.55,27.22,27.28,291369.0,27.45,27.55,27.22,27.28,291369.0
2016-02-03 10:10:00,27.29,27.44,27.26,27.4,295389.0,27.29,27.44,27.26,27.4,295389.0
2016-02-03 10:20:00,27.39,27.42,27.25,27.37,467109.0,27.39,27.42,27.25,27.37,467109.0
2016-02-03 10:30:00,27.36,27.37,27.19,27.27,255306.0,27.36,27.37,27.19,27.27,255306.0
2016-02-03 10:40:00,27.26,27.45,27.26,27.39,466638.0,27.26,27.45,27.26,27.39,466638.0
2016-02-03 10:50:00,27.36,27.46,27.15,27.34,322413.0,27.36,27.46,27.15,27.34,322413.0
2016-02-03 11:00:00,27.34,27.34,27.12,27.29,207477.0,27.34,27.34,27.12,27.29,207477.0
2016-02-03 11:10:00,27.28,27.36,27.24,27.34,262485.0,27.28,27.36,27.24,27.34,262485.0
2016-02-03 11:20:00,27.32,27.35,27.12,27.29,157176.0,27.32,27.35,27.12,27.29,157176.0
2016-02-03 11:30:00,27.28,27.4,27.21,27.34,371043.0,27.28,27.4,27.21,27.34,371043.0
2016-02-03 11:40:00,27.33,27.61,27.32,27.58,374247.0,27.33,27.61,27.32,27.58,374247.0
2016-02-03 11:50:00,27.58,27.64,27.45,27.63,120261.0,27.58,27.64,27.45,27.63,120261.0
2016-02-03 12:00:00,27.64,27.67,27.46,27.54,184209.0,27.64,27.67,27.46,27.54,184209.0
2016-02-03 12:10:00,27.55,27.59,27.41,27.46,105612.0,27.55,27.59,27.41,27.46,105612.0
2016-02-03 12:20:00,27.46,27.61,27.44,27.55,98811.0,27.46,27.61,27.44,27.55,98811.0
2016-02-03 12:30:00,27.55,27.71,27.51,27.65,392397.0,27.55,27.71,27.51,27.65,392397.0
2016-02-03 12:40:00,27.66,27.71,27.56,27.7,279075.0,27.66,27.71,27.56,27.7,279075.0
2016-02-03 12:50:00,27.7,27.75,27.51,27.53,168420.0,27.7,27.75,27.51,27.53,168420.0
2016-02-03 13:00:00,27.55,27.59,27.25,27.32,185928.0,27.55,27.59,27.25,27.32,185928.0
2016-02-03 13:10:00,27.31,27.42,26.98,27.16,433683.0,27.31,27.42,26.98,27.16,433683.0
2016-02-03 13:20:00,27.17,27.29,27.11,27.21,109167.0,27.17,27.29,27.11,27.21,109167.0
2016-02-03 13:30:00,27.22,27.36,27.22,27.29,242628.0,27.22,27.36,27.22,27.29,242628.0
2016-02-03 13:40:00,27.28,27.35,27.21,27.32,142740.0,27.28,27.35,27.21,27.32,142740.0
2016-02-03 13:50:00,27.32,27.35,27.28,27.29,125532.0,27.32,27.35,27.28,27.29,125532.0
2016-02-03 14:00:00,27.29,27.53,27.27,27.5,192168.0,27.29,27.53,27.27,27.5,192168.0
2016-02-03 14:10:00,27.5,27.62,27.44,27.45,195330.0,27.5,27.62,27.44,27.45,195330.0
2016-02-03 14:20:00,27.45,27.67,27.44,27.63,168636.0,27.45,27.67,27.44,27.63,168636.0
2016-02-03 14:30:00,27.63,27.64,27.49,27.56,152340.0,27.63,27.64,27.49,27.56,152340.0
2016-02-03 14:40:00,27.57,27.75,27.56,27.69,167442.0,27.57,27.75,27.56,27.69,167442.0
2016-02-03 14:50:00,27.67,27.7,27.54,27.62,226818.0,27.67,27.7,27.54,27.62,226818.0
2016-02-03 15:00:00,27.63,27.73,27.58,27.71,157896.0,27.63,27.73,27.58,27.71,157896.0
2016-02-03 15:10:00,27.73,27.76,27.6,27.62,428568.0,27.73,27.76,27.6,27.62,428568.0
2016-02-03 15:20:00,27.62,27.72,27.59,27.71,445248.0,27.62,27.72,27.59,27.71,445248.0
2016-02-03 15:30:00,27.72,27.79,27.69,27.7,255870.0,27.72,27.79,27.69,27.7,255870.0
2016-02-03 15:40:00,27.7,27.82,27.68,27.73,468177.0,27.7,27.82,27.68,27.73,468177.0
2016-02-03 15:50:00,27.73,27.8,27.71,27.78,700836.0,27.73,27.8,27.71,27.78,700836.0
2016-02-04 09:30:00,27.73,27.79,27.49,27.59,280995.0,27.73,27.79,27.49,27.59,280995.0
2016-02-04 09:40:00,27.57,27.74,27.53,27.63,116916.0,27.57,27.74,27.53,27.63,116916.0
2016-02-04 09:50:00,27.63,27.86,27.63,27.85,149121.0,27.63,27.86,27.63,27.85,149121.0
2016-02-04 10:00:00,27.81,27.81,27.49,27.58,237240.0,27.81,27.81,27.49,27.58,237240.0
2016-02-04 10:10:00,27.59,27.83,27.57,27.73,326478.0,27.59,27.83,27.57,27.73,326478.0
2016-02-04 10:20:00,27.71,27.88,27.68,27.86,400977.0,27.71,27.88,27.68,27.86,400977.0
2016-02-04 10:30:00,27.86,28.06,27.84,28.0,556188.0,27.86,28.06,27.84,28.0,556188.0
2016-02-04 10:40:00,28.0,28.07,27.93,27.99,211329.0,28.0,28.07,27.93,27.99,211329.0
2016-02-04 10:50:00,28.0,28.03,27.91,27.96,250620.0,28.0,28.03,27.91,27.96,250620.0
2016-02-04 11:00:00,27.97,27.98,27.83,27.83,198579.0,27.97,27.98,27.83,27.83,198579.0
2016-02-04 11:10:00,27.83,27.86,27.74,27.75,150693.0,27.83,27.86,27.74,27.75,150693.0
2016-02-04 11:20:00,27.76,27.77,27.68,27.72,198525.0,27.76,27.77,27.68,27.72,198525.0
2016-02-04 11:30:00,27.72,27.84,27.7,27.84,122937.0,27.72,27.84,27.7,27.84,122937.0
2016-02-04 11:40:00,27.84,27.91,27.81,27.85,156465.0,27.84,27.91,27.81,27.85,156465.0
2016-02-04 11:50:00,27.83,27.91,27.83,27.84,162582.0,27.83,27.91,27.83,27.84,162582.0
2016-02-04 12:00:00,27.86,27.92,27.83,27.91,124791.0,27.86,27.92,27.83,27.91,124791.0
2016-02-04 12:10:00,27.9,27.92,27.82,27.89,120810.0,27.9,27.92,27.82,27.89,120810.0
2016-02-04 12:20:00,27.9,27.91,27.84,27.9,149868.0,27.9,27.91,27.84,27.9,149868.0
2016-02-04 12:30:00,27.9,27.92,27.83,27.87,115671.0,27.9,27.92,27.83,27.87,115671.0
2016-02-04 12:40:00,27.88,27.9,27.8,27.83,138351.0,27.88,27.9,27.8,27.83,138351.0
2016-02-04 12:50:00,27.84,27.92,27.82,27.87,218400.0,27.84,27.92,27.82,27.87,218400.0
2016-02-04 13:00:00,27.88,28.01,27.88,28.01,117378.0,27.88,28.01,27.88,28.01,117378.0
2016-02-04 13:10:00,28.01,28.13,28.0,28.11,126741.0,28.01,28.13,28.0,28.11,126741.0
2016-02-04 13:20:00,28.11,28.16,28.09,28.12,114135.0,28.11,28.16,28.09,28.12,114135.0
2016-02-04 13:30:00,28.14,28.16,28.11,28.15,173199.0,28.14,28.16,28.11,28.15,173199.0
2016-02-04 13:40:00,28.14,28.14,27.91,27.92,107949.0,28.14,28.14,27.91,27.92,107949.0
2016-02-04 13:50:00,27.92,27.93,27.84,27.86,152385.0,27.92,27.93,27.84,27.86,152385.0
2016-02-04 14:00:00,27.86,27.86,27.78,27.81,133689.0,27.86,27.86,27.78,27.81,133689.0
2016-02-04 14:10:00,27.81,27.83,27.72,27.79,155295.0,27.81,27.83,27.72,27.79,155295.0
2016-02-04 14:20:00,27.8,27.8,27.72,27.73,141270.0,27.8,27.8,27.72,27.73,141270.0
2016-02-04 14:30:00,27.73,27.79,27.71,27.72,150234.0,27.73,27.79,27.71,27.72,150234.0
2016-02-04 14:40:00,27.72,27.8,27.68,27.76,139401.0,27.72,27.8,27.68,27.76,139401.0
2016-02-04 14:50:00,27.76,27.77,27.72,27.76,162813.0,27.76,27.77,27.72,27.76,162813.0
2016-02-04 15:00:00,27.76,27.83,27.73,27.78,741468.0,27.76,27.83,27.73,27.78,741468.0
2016-02-04 15:10:00,27.78,27.89,27.75,27.83,197187.0,27.78,27.89,27.75,27.83,197187.0
2016-02-04 15:20:00,27.83,27.88,27.83,27.84,106944.0,27.83,27.88,27.83,27.84,106944.0
2016-02-04 15:30:00,27.85,27.86,27.8,27.85,177195.0,27.85,27.86,27.8,27.85,177195.0
2016-02-04 15:40:00,27.84,27.91,27.83,27.85,237066.0,27.84,27.91,27.83,27.85,237066.0
2016-02-04 15:50:00,27.86,27.93,27.84,27.86,682821.0,27.86,27.93,27.84,27.86,682821.0
2016-02-05 09:30:00,27.82,28.17,27.82,28.06,215859.0,27.82,28.17,27.82,28.06,215859.0
2016-02-05 09:40:00,28.05,28.28,28.04,28.17,261174.0,28.05,28.28,28.04,28.17,261174.0
2016-02-05 09:50:00,28.17,28.18,28.01,28.01,243279.0,28.17,28.18,28.01,28.01,243279.0
2016-02-05 10:00:00,28.02,28.17,28.0,28.06,188460.0,28.02,28.17,28.0,28.06,188460.0
2016-02-05 10:10:00,28.05,28.13,28.01,28.05,166887.0,28.05,28.13,28.01,28.05,166887.0
2016-02-05 10:20:00,28.04,28.07,27.88,27.94,184440.0,28.04,28.07,27.88,27.94,184440.0
2016-02-05 10:30:00,27.93,27.98,27.89,27.94,135228.0,27.93,27.98,27.89,27.94,135228.0
2016-02-05 10:40:00,27.93,28.04,27.84,27.86,106371.0,27.93,28.04,27.84,27.86,106371.0
2016-02-05 10:50:00,27.87,27.87,27.78,27.85,245358.0,27.87,27.87,27.78,27.85,245358.0
2016-02-05 11:00:00,27.86,27.88,27.73,27.74,88113.0,27.86,27.88,27.73,27.74,88113.0
2016-02-05 11:10:00,27.74,27.79,27.7,27.75,77037.0,27.74,27.79,27.7,27.75,77037.0
2016-02-05 11:20:00,27.74,27.78,27.58,27.7,94884.0,27.74,27.78,27.58,27.7,94884.0
2016-02-05 11:30:00,27.71,27.83,27.7,27.81,68478.0,27.71,27.83,27.7,27.81,68478.0
2016-02-05 11:40:00,27.81,27.84,27.72,27.8,85110.0,27.81,27.84,27.72,27.8,85110.0
2016-02-05 11:50:00,27.79,27.89,27.79,27.83,77901.0,27.79,27.89,27.79,27.83,77901.0
2016-02-05 12:00:00,27.83,27.91,27.72,27.73,70803.0,27.83,27.91,27.72,27.73,70803.0
2016-02-05 12:10:00,27.74,27.8,27.65,27.79,132297.0,27.74,27.8,27.65,27.79,132297.0
2016-02-05 12:20:00,27.79,27.83,27.73,27.77,96672.0,27.79,27.83,27.73,27.77,96672.0
2016-02-05 12:30:00,27.77,27.86,27.77,27.83,86478.0,27.77,27.86,27.77,27.83,86478.0
2016-02-05 12:40:00,27.83,27.85,27.77,27.81,52590.0,27.83,27.85,27.77,27.81,52590.0
2016-02-05 12:50:00,27.81,27.83,27.76,27.81,100509.0,27.81,27.83,27.76,27.81,100509.0
2016-02-05 13:00:00,27.81,27.91,27.8,27.9,144636.0,27.81,27.91,27.8,27.9,144636.0
2016-02-05 13:10:00,27.9,27.91,27.86,27.87,55539.0,27.9,27.91,27.86,27.87,55539.0
2016-02-05 13:20:00,27.87,27.97,27.84,27.96,55800.0,27.87,27.97,27.84,27.96,55800.0
2016-02-05 13:30:00,27.97,27.97,27.81,27.81,77010.0,27.97,27.97,27.81,27.81,77010.0
2016-02-05 13:40:00,27.81,27.81,27.62,27.62,57090.0,27.81,27.81,27.62,27.62,57090.0
2016-02-05 13:50:00,27.62,27.65,27.53,27.53,89589.0,27.62,27.65,27.53,27.53,89589.0
2016-02-05 14:00:00,27.55,27.58,27.5,27.52,86715.0,27.55,27.58,27.5,27.52,86715.0
2016-02-05 14:10:00,27.51,27.52,27.4,27.43,114681.0,27.51,27.52,27.4,27.43,114681.0
2016-02-05 14:20:00,27.43,27.43,27.33,27.34,191970.0,27.43,27.43,27.33,27.34,191970.0
2016-02-05 14:30:00,27.34,27.41,27.33,27.4,123702.0,27.34,27.41,27.33,27.4,123702.0
2016-02-05 14:40:00,27.4,27.41,27.34,27.41,125232.0,27.4,27.41,27.34,27.41,125232.0
2016-02-05 14:50:00,27.4,27.4,27.3,27.31,77640.0,27.4,27.4,27.3,27.31,77640.0
2016-02-05 15:00:00,27.31,27.33,27.22,27.31,86061.0,27.31,27.33,27.22,27.31,86061.0
2016-02-05 15:10:00,27.3,27.41,27.3,27.4,69378.0,27.3,27.41,27.3,27.4,69378.0
2016-02-05 15:20:00,27.4,27.4,27.32,27.32,98271.0,27.4,27.4,27.32,27.32,98271.0
2016-02-05 15:30:00,27.32,27.33,27.23,27.25,154509.0,27.32,27.33,27.23,27.25,154509.0
2016-02-05 15:40:00,27.26,27.32,27.22,27.29,172209.0,27.26,27.32,27.22,27.29,172209.0
2016-02-05 15:50:00,27.3,27.34,27.27,27.34,456666.0,27.3,27.34,27.27,27.34,456666.0
2016-02-08 09:30:00,27.05,27.12,26.97,27.01,265077.0,27.05,27.12,26.97,27.01,265077.0
2016-02-08 09:40:00,27.02,27.23,27.02,27.1,121041.0,27.02,27.23,27.02,27.1,121041.0
2016-02-08 09:50:00,27.07,27.11,26.97,27.07,109161.0,27.07,27.11,26.97,27.07,109161.0
2016-02-08 10:00:00,27.05,27.2,27.0,27.0,106443.0,27.05,27.2,27.0,27.0,106443.0
2016-02-08 10:10:00,27.02,27.16,26.99,27.06,106977.0,27.02,27.16,26.99,27.06,106977.0
2016-02-08 10:20:00,27.07,27.07,26.85,26.85,142143.0,27.07,27.07,26.85,26.85,142143.0
2016-02-08 10:30:00,26.85,27.13,26.85,27.02,200022.0,26.85,27.13,26.85,27.02,200022.0
2016-02-08 10:40:00,27.03,27.03,26.85,26.85,84306.0,27.03,27.03,26.85,26.85,84306.0
2016-02-08 10:50:00,26.86,26.89,26.65,26.71,197307.0,26.86,26.89,26.65,26.71,197307.0
2016-02-08 11:00:00,26.71,26.76,26.57,26.58,242700.0,26.71,26.76,26.57,26.58,242700.0
2016-02-08 11:10:00,26.58,26.59,26.44,26.46,134574.0,26.58,26.59,26.44,26.46,134574.0
2016-02-08 11:20:00,26.47,26.48,26.41,26.46,136314.0,26.47,26.48,26.41,26.46,136314.0
2016-02-08 11:30:00,26.47,26.53,26.44,26.51,514620.0,26.47,26.53,26.44,26.51,514620.0
2016-02-08 11:40:00,26.5,26.54,26.44,26.52,420576.0,26.5,26.54,26.44,26.52,420576.0
2016-02-08 11:50:00,26.51,26.6,26.47,26.58,202716.0,26.51,26.6,26.47,26.58,202716.0
2016-02-08 12:00:00,26.59,26.69,26.59,26.69,133587.0,26.59,26.69,26.59,26.69,133587.0
2016-02-08 12:10:00,26.69,26.73,26.59,26.71,93075.0,26.69,26.73,26.59,26.71,93075.0
2016-02-08 12:20:00,26.72,26.79,26.67,26.75,50541.0,26.72,26.79,26.67,26.75,50541.0
2016-02-08 12:30:00,26.77,26.83,26.63,26.63,119634.0,26.77,26.83,26.63,26.63,119634.0
2016-02-08 12:40:00,26.64,26.67,26.39,26.46,420690.0,26.64,26.67,26.39,26.46,420690.0
2016-02-08 12:50:00,26.47,26.49,26.32,26.33,293652.0,26.47,26.49,26.32,26.33,293652.0
2016-02-08 13:00:00,26.33,26.33,26.15,26.16,172305.0,26.33,26.33,26.15,26.16,172305.0
2016-02-08 13:10:00,26.16,26.21,26.06,26.1,216609.0,26.16,26.21,26.06,26.1,216609.0
2016-02-08 13:20:00,26.09,26.11,25.9,25.91,156720.0,26.09,26.11,25.9,25.91,156720.0
2016-02-08 13:30:00,25.91,25.99,25.88,25.91,135765.0,25.91,25.99,25.88,25.91,135765.0
2016-02-08 13:40:00,25.91,25.92,25.65,25.66,420882.0,25.91,25.92,25.65,25.66,420882.0
2016-02-08 13:50:00,25.67,25.69,25.44,25.49,314679.0,25.67,25.69,25.44,25.49,314679.0
2016-02-08 14:00:00,25.5,25.67,25.48,25.59,172215.0,25.5,25.67,25.48,25.59,172215.0
2016-02-08 14:10:00,25.6,25.61,25.34,25.36,232377.0,25.6,25.61,25.34,25.36,232377.0
2016-02-08 14:20:00,25.36,25.38,25.21,25.25,302721.0,25.36,25.38,25.21,25.25,302721.0
2016-02-08 14:30:00,25.25,25.33,25.13,25.28,196263.0,25.25,25.33,25.13,25.28,196263.0
2016-02-08 14:40:00,25.28,25.37,25.25,25.35,194766.0,25.28,25.37,25.25,25.35,194766.0
2016-02-08 14:50:00,25.35,25.39,25.25,25.29,149757.0,25.35,25.39,25.25,25.29,149757.0
2016-02-08 15:00:00,25.29,25.32,25.16,25.16,288261.0,25.29,25.32,25.16,25.16,288261.0
2016-02-08 15:10:00,25.15,25.35,25.1,25.31,496914.0,25.15,25.35,25.1,25.31,496914.0
2016-02-08 15:20:00,25.3,25.39,25.28,25.36,295887.0,25.3,25.39,25.28,25.36,295887.0
2016-02-08 15:30:00,25.37,25.56,25.37,25.55,303453.0,25.37,25.56,25.37,25.55,303453.0
2016-02-08 15:40:00,25.55,25.81,25.53,25.76,571227.0,25.55,25.81,25.53,25.76,571227.0
2016-02-08 15:50:00,25.75,25.76,25.61,25.66,731952.0,25.75,25.76,25.61,25.66,731952.0
2016-02-09 09:30:00,25.21,25.46,25.21,25.46,323220.0,25.21,25.46,25.21,25.46,323220.0
2016-02-09 09:40:00,25.47,25.82,25.44,25.77,176796.0,25.47,25.82,25.44,25.77,176796.0
2016-02-09 09:50:00,25.75,25.87,25.71,25.83,318363.0,25.75,25.87,25.71,25.83,318363.0
2016-02-09 10:00:00,25.82,26.04,25.81,25.98,175116.0,25.82,26.04,25.81,25.98,175116.0
2016-02-09 10:10:00,25.98,25.98,25.67,25.68,145872.0,25.98,25.98,25.67,25.68,145872.0
2016-02-09 10:20:00,25.69,25.8,25.58,25.59,176412.0,25.69,25.8,25.58,25.59,176412.0
2016-02-09 10:30:00,25.59,25.63,25.51,25.53,172374.0,25.59,25.63,25.51,25.53,172374.0
2016-02-09 10:40:00,25.53,25.54,25.45,25.49,173589.0,25.53,25.54,25.45,25.49,173589.0
2016-02-09 10:50:00,25.48,25.48,25.32,25.35,123714.0,25.48,25.48,25.32,25.35,123714.0
2016-02-09 11:00:00,25.34,25.47,25.3,25.46,226371.0,25.34,25.47,25.3,25.46,226371.0
2016-02-09 11:10:00,25.48,25.53,25.36,25.42,205734.0,25.48,25.53,25.36,25.42,205734.0
2016-02-09 11:20:00,25.42,25.62,25.42,25.55,89028.0,25.42,25.62,25.42,25.55,89028.0
2016-02-09 11:30:00,25.54,25.57,25.41,25.45,96639.0,25.54,25.57,25.41,25.45,96639.0
2016-02-09 11:40:00,25.45,25.51,25.41,25.42,86775.0,25.45,25.51,25.41,25.42,86775.0
2016-02-09 11:50:00,25.41,25.42,25.29,25.34,110814.0,25.41,25.42,25.29,25.34,110814.0
2016-02-09 12:00:00,25.34,25.42,25.34,25.4,101622.0,25.34,25.42,25.34,25.4,101622.0
2016-02-09 12:10:00,25.39,25.42,25.28,25.28,104556.0,25.39,25.42,25.28,25.28,104556.0
2016-02-09 12:20:00,25.29,25.43,25.28,25.35,87963.0,25.29,25.43,25.28,25.35,87963.0
2016-02-09 12:30:00,25.33,25.39,25.31,25.32,100806.0,25.33,25.39,25.31,25.32,100806.0
2016-02-09 12:40:00,25.34,25.4,25.28,25.28,74292.0,25.34,25.4,25.28,25.28,74292.0
2016-02-09 12:50:00,25.28,25.34,25.27,25.34,75927.0,25.28,25.34,25.27,25.34,75927.0
2016-02-09 13:00:00,25.34,25.37,25.28,25.29,89052.0,25.34,25.37,25.28,25.29,89052.0
2016-02-09 13:10:00,25.28,25.3,25.26,25.29,86088.0,25.28,25.3,25.26,25.29,86088.0
2016-02-09 13:20:00,25.28,25.33,25.25,25.26,62703.0,25.28,25.33,25.25,25.26,62703.0
2016-02-09 13:30:00,25.26,25.36,25.26,25.27,77328.0,25.26,25.36,25.26,25.27,77328.0
2016-02-09 13:40:00,25.28,25.4,25.27,25.36,71067.0,25.28,25.4,25.27,25.36,71067.0
2016-02-09 13:50:00,25.35,25.42,25.33,25.4,76749.0,25.35,25.42,25.33,25.4,76749.0
2016-02-09 14:00:00,25.41,25.54,25.39,25.53,81900.0,25.41,25.54,25.39,25.53,81900.0
2016-02-09 14:10:00,25.53,25.56,25.51,25.52,116610.0,25.53,25.56,25.51,25.52,116610.0
2016-02-09 14:20:00,25.53,25.55,25.39,25.39,89985.0,25.53,25.55,25.39,25.39,89985.0
2016-02-09 14:30:00,25.38,25.49,25.38,25.46,134565.0,25.38,25.49,25.38,25.46,134565.0
2016-02-09 14:40:00,25.45,25.52,25.4,25.41,122115.0,25.45,25.52,25.4,25.41,122115.0
2016-02-09 14:50:00,25.41,25.53,25.39,25.52,163458.0,25.41,25.53,25.39,25.52,163458.0
2016-02-09 15:00:00,25.52,25.78,25.5,25.72,177552.0,25.52,25.78,25.5,25.72,177552.0
2016-02-09 15:10:00,25.71,25.71,25.62,25.66,121575.0,25.71,25.71,25.62,25.66,121575.0
2016-02-09 15:20:00,25.65,25.67,25.48,25.52,139806.0,25.65,25.67,25.48,25.52,139806.0
2016-02-09 15:30:00,25.53,25.58,25.49,25.56,173481.0,25.53,25.58,25.49,25.56,173481.0
2016-02-09 15:40:00,25.55,25.57,25.42,25.45,315645.0,25.55,25.57,25.42,25.45,315645.0
2016-02-09 15:50:00,25.45,25.47,25.41,25.44,622458.0,25.45,25.47,25.41,25.44,622458.0
2016-02-10 09:30:00,25.81,26.34,25.74,26.3,344847.0,25.81,26.34,25.74,26.3,344847.0
2016-02-10 09:40:00,26.29,26.4,26.17,26.4,195939.0,26.29,26.4,26.17,26.4,195939.0
2016-02-10 09:50:00,26.39,26.61,26.31,26.61,417279.0,26.39,26.61,26.31,26.61,417279.0
2016-02-10 10:00:00,26.61,26.86,26.48,26.55,354327.0,26.61,26.86,26.48,26.55,354327.0
2016-02-10 10:10:00,26.55,26.74,26.5,26.73,132954.0,26.55,26.74,26.5,26.73,132954.0
2016-02-10 10:20:00,26.71,26.83,26.67,26.78,264441.0,26.71,26.83,26.67,26.78,264441.0
2016-02-10 10:30:00,26.79,26.87,26.68,26.7,268785.0,26.79,26.87,26.68,26.7,268785.0
2016-02-10 10:40:00,26.68,26.7,26.58,26.64,196302.0,26.68,26.7,26.58,26.64,196302.0
2016-02-10 10:50:00,26.63,26.66,26.52,26.53,94941.0,26.63,26.66,26.52,26.53,94941.0
2016-02-10 11:00:00,26.53,26.53,26.37,26.42,94338.0,26.53,26.53,26.37,26.42,94338.0
2016-02-10 11:10:00,26.43,26.57,26.39,26.55,94326.0,26.43,26.57,26.39,26.55,94326.0
2016-02-10 11:20:00,26.55,26.55,26.47,26.49,50559.0,26.55,26.55,26.47,26.49,50559.0
2016-02-10 11:30:00,26.49,26.6,26.46,26.46,247395.0,26.49,26.6,26.46,26.46,247395.0
2016-02-10 11:40:00,26.46,26.62,26.42,26.62,100359.0,26.46,26.62,26.42,26.62,100359.0
2016-02-10 11:50:00,26.62,26.65,26.57,26.61,82212.0,26.62,26.65,26.57,26.61,82212.0
2016-02-10 12:00:00,26.61,26.65,26.54,26.65,79485.0,26.61,26.65,26.54,26.65,79485.0
2016-02-10 12:10:00,26.63,26.66,26.6,26.64,46602.0,26.63,26.66,26.6,26.64,46602.0
2016-02-10 12:20:00,26.63,26.79,26.63,26.78,89277.0,26.63,26.79,26.63,26.78,89277.0
2016-02-10 12:30:00,26.78,26.81,26.71,26.8,79128.0,26.78,26.81,26.71,26.8,79128.0
2016-02-10 12:40:00,26.8,26.82,26.56,26.58,204705.0,26.8,26.82,26.56,26.58,204705.0
2016-02-10 12:50:00,26.59,26.74,26.57,26.74,140373.0,26.59,26.74,26.57,26.74,140373.0
2016-02-10 13:00:00,26.73,26.74,26.61,26.61,118461.0,26.73,26.74,26.61,26.61,118461.0
2016-02-10 13:10:00,26.58,26.61,26.54,26.54,57729.0,26.58,26.61,26.54,26.54,57729.0
2016-02-10 13:20:00,26.55,26.6,26.52,26.54,64554.0,26.55,26.6,26.52,26.54,64554.0
2016-02-10 13:30:00,26.54,26.58,26.5,26.57,54732.0,26.54,26.58,26.5,26.57,54732.0
2016-02-10 13:40:00,26.57,26.61,26.56,26.6,58539.0,26.57,26.61,26.56,26.6,58539.0
2016-02-10 13:50:00,26.59,26.59,26.51,26.53,57303.0,26.59,26.59,26.51,26.53,57303.0
2016-02-10 14:00:00,26.53,26.56,26.51,26.52,73599.0,26.53,26.56,26.51,26.52,73599.0
2016-02-10 14:10:00,26.51,26.54,26.44,26.47,178917.0,26.51,26.54,26.44,26.47,178917.0
2016-02-10 14:20:00,26.47,26.48,26.4,26.46,84846.0,26.47,26.48,26.4,26.46,84846.0
2016-02-10 14:30:00,26.44,26.49,26.42,26.42,146070.0,26.44,26.49,26.42,26.42,146070.0
2016-02-10 14:40:00,26.41,26.42,26.25,26.26,151707.0,26.41,26.42,26.25,26.26,151707.0
2016-02-10 14:50:00,26.27,26.27,26.23,26.25,144465.0,26.27,26.27,26.23,26.25,144465.0
2016-02-10 15:00:00,26.25,26.47,26.25,26.42,235848.0,26.25,26.47,26.25,26.42,235848.0
2016-02-10 15:10:00,26.42,26.43,26.19,26.24,113925.0,26.42,26.43,26.19,26.24,113925.0
2016-02-10 15:20:00,26.25,26.32,26.2,26.2,121062.0,26.25,26.32,26.2,26.2,121062.0
2016-02-10 15:30:00,26.21,26.27,26.15,26.21,318810.0,26.21,26.27,26.15,26.21,318810.0
2016-02-10 15:40:00,26.2,26.33,26.18,26.31,241548.0,26.2,26.33,26.18,26.31,241548.0
2016-02-10 15:50:00,26.31,26.37,26.26,26.33,559290.0,26.31,26.37,26.26,26.33,559290.0
2016-02-11 09:30:00,25.85,26.22,25.83,26.06,177948.0,25.85,26.22,25.83,26.06,177948.0
2016-02-11 09:40:00,26.05,26.06,25.85,25.85,52038.0,26.05,26.06,25.85,25.85,52038.0
2016-02-11 09:50:00,25.83,26.05,25.78,25.99,57216.0,25.83,26.05,25.78,25.99,57216.0
2016-02-11 10:00:00,26.0,26.01,25.78,25.87,71304.0,26.0,26.01,25.78,25.87,71304.0
2016-02-11 10:10:00,25.87,25.95,25.79,25.89,84396.0,25.87,25.95,25.79,25.89,84396.0
2016-02-11 10:20:00,25.89,25.92,25.82,25.83,71277.0,25.89,25.92,25.82,25.83,71277.0
2016-02-11 10:30:00,25.83,26.02,25.79,25.95,100323.0,25.83,26.02,25.79,25.95,100323.0
2016-02-11 10:40:00,25.94,26.04,25.89,26.0,32673.0,25.94,26.04,25.89,26.0,32673.0
2016-02-11 10:50:00,26.02,26.02,25.81,25.83,43503.0,26.02,26.02,25.81,25.83,43503.0
2016-02-11 11:00:00,25.83,25.85,25.74,25.76,88740.0,25.83,25.85,25.74,25.76,88740.0
2016-02-11 11:10:00,25.74,25.78,25.63,25.78,137754.0,25.74,25.78,25.63,25.78,137754.0
2016-02-11 11:20:00,25.79,25.84,25.69,25.7,55020.0,25.79,25.84,25.69,25.7,55020.0
2016-02-11 11:30:00,25.68,25.79,25.63,25.79,68094.0,25.68,25.79,25.63,25.79,68094.0
2016-02-11 11:40:00,25.78,25.82,25.74,25.74,120444.0,25.78,25.82,25.74,25.74,120444.0
2016-02-11 11:50:00,25.74,25.91,25.74,25.85,146250.0,25.74,25.91,25.74,25.85,146250.0
2016-02-11 12:00:00,25.84,25.93,25.83,25.89,56277.0,25.84,25.93,25.83,25.89,56277.0
2016-02-11 12:10:00,25.87,25.93,25.8,25.81,42417.0,25.87,25.93,25.8,25.81,42417.0
2016-02-11 12:20:00,25.83,25.99,25.83,25.92,81645.0,25.83,25.99,25.83,25.92,81645.0
2016-02-11 12:30:00,25.91,25.94,25.84,25.93,57483.0,25.91,25.94,25.84,25.93,57483.0
2016-02-11 12:40:00,25.93,26.0,25.89,25.95,89688.0,25.93,26.0,25.89,25.95,89688.0
2016-02-11 12:50:00,25.96,26.08,25.96,26.04,30687.0,25.96,26.08,25.96,26.04,30687.0
2016-02-11 13:00:00,26.05,26.1,25.98,26.0,36000.0,26.05,26.1,25.98,26.0,36000.0
2016-02-11 13:10:00,26.0,26.05,25.96,26.05,55977.0,26.0,26.05,25.96,26.05,55977.0
2016-02-11 13:20:00,26.07,26.1,26.01,26.03,261993.0,26.07,26.1,26.01,26.03,261993.0
2016-02-11 13:30:00,26.02,26.07,25.83,25.87,79116.0,26.02,26.07,25.83,25.87,79116.0
2016-02-11 13:40:00,25.87,25.97,25.87,25.97,49677.0,25.87,25.97,25.87,25.97,49677.0
2016-02-11 13:50:00,25.97,25.99,25.92,25.99,78147.0,25.97,25.99,25.92,25.99,78147.0
2016-02-11 14:00:00,25.98,26.06,25.96,26.05,168492.0,25.98,26.06,25.96,26.05,168492.0
2016-02-11 14:10:00,26.05,26.06,25.95,25.95,136815.0,26.05,26.06,25.95,25.95,136815.0
2016-02-11 14:20:00,25.95,26.02,25.92,25.94,277077.0,25.95,26.02,25.92,25.94,277077.0
2016-02-11 14:30:00,25.93,26.14,25.92,26.14,205275.0,25.93,26.14,25.92,26.14,205275.0
2016-02-11 14:40:00,26.15,26.3,26.07,26.3,181089.0,26.15,26.3,26.07,26.3,181089.0
2016-02-11 14:50:00,26.27,26.47,26.25,26.27,240756.0,26.27,26.47,26.25,26.27,240756.0
2016-02-11 15:00:00,26.27,26.33,26.18,26.25,348855.0,26.27,26.33,26.18,26.25,348855.0
2016-02-11 15:10:00,26.27,26.39,26.2,26.22,113640.0,26.27,26.39,26.2,26.22,113640.0
2016-02-11 15:20:00,26.22,26.39,26.22,26.38,189999.0,26.22,26.39,26.22,26.38,189999.0
2016-02-11 15:30:00,26.39,26.51,26.31,26.48,226737.0,26.39,26.51,26.31,26.48,226737.0
2016-02-11 15:40:00,26.48,26.59,26.46,26.5,468027.0,26.48,26.59,26.46,26.5,468027.0
2016-02-11 15:50:00,26.51,26.52,26.34,26.34,466821.0,26.51,26.52,26.34,26.34,466821.0
2016-02-12 09:30:00,26.54,26.67,26.3,26.47,274347.0,26.54,26.67,26.3,26.47,274347.0
2016-02-12 09:40:00,26.45,26.62,26.39,26.42,105990.0,26.45,26.62,26.39,26.42,105990.0
2016-02-12 09:50:00,26.47,26.51,26.3,26.39,121359.0,26.47,26.51,26.3,26.39,121359.0
2016-02-12 10:00:00,26.37,26.4,26.29,26.33,376554.0,26.37,26.4,26.29,26.33,376554.0
2016-02-12 10:10:00,26.34,26.4,26.21,26.36,178974.0,26.34,26.4,26.21,26.36,178974.0
2016-02-12 10:20:00,26.4,26.41,26.22,26.35,98889.0,26.4,26.41,26.22,26.35,98889.0
2016-02-12 10:30:00,26.36,26.44,26.32,26.4,79002.0,26.36,26.44,26.32,26.4,79002.0
2016-02-12 10:40:00,26.39,26.46,26.32,26.34,129978.0,26.39,26.46,26.32,26.34,129978.0
2016-02-12 10:50:00,26.34,26.44,26.25,26.27,139524.0,26.34,26.44,26.25,26.27,139524.0
2016-02-12 11:00:00,26.27,26.38,26.2,26.34,186573.0,26.27,26.38,26.2,26.34,186573.0
2016-02-12 11:10:00,26.34,26.51,26.32,26.5,206691.0,26.34,26.51,26.32,26.5,206691.0
2016-02-12 11:20:00,26.49,26.5,26.3,26.35,159120.0,26.49,26.5,26.3,26.35,159120.0
2016-02-12 11:30:00,26.35,26.44,26.32,26.39,137712.0,26.35,26.44,26.32,26.39,137712.0
2016-02-12 11:40:00,26.4,26.42,26.33,26.42,74154.0,26.4,26.42,26.33,26.42,74154.0
2016-02-12 11:50:00,26.42,26.42,26.27,26.33,66504.0,26.42,26.42,26.27,26.33,66504.0
2016-02-12 12:00:00,26.33,26.36,26.27,26.34,49080.0,26.33,26.36,26.27,26.34,49080.0
2016-02-12 12:10:00,26.35,26.4,26.33,26.39,63777.0,26.35,26.4,26.33,26.39,63777.0
2016-02-12 12:20:00,26.39,26.47,26.39,26.43,43059.0,26.39,26.47,26.39,26.43,43059.0
2016-02-12 12:30:00,26.42,26.51,26.37,26.49,75570.0,26.42,26.51,26.37,26.49,75570.0
2016-02-12 12:40:00,26.5,26.6,26.48,26.57,103389.0,26.5,26.6,26.48,26.57,103389.0
2016-02-12 12:50:00,26.58,26.64,26.55,26.56,81846.0,26.58,26.64,26.55,26.56,81846.0
2016-02-12 13:00:00,26.56,26.6,26.53,26.55,105789.0,26.56,26.6,26.53,26.55,105789.0
2016-02-12 13:10:00,26.55,26.62,26.55,26.58,73086.0,26.55,26.62,26.55,26.58,73086.0
2016-02-12 13:20:00,26.58,26.66,26.55,26.65,95574.0,26.58,26.66,26.55,26.65,95574.0
2016-02-12 13:30:00,26.66,26.73,26.63,26.68,114648.0,26.66,26.73,26.63,26.68,114648.0
2016-02-12 13:40:00,26.68,26.78,26.66,26.74,94098.0,26.68,26.78,26.66,26.74,94098.0
2016-02-12 13:50:00,26.74,26.75,26.67,26.71,67872.0,26.74,26.75,26.67,26.71,67872.0
2016-02-12 14:00:00,26.71,26.82,26.68,26.81,83088.0,26.71,26.82,26.68,26.81,83088.0
2016-02-12 14:10:00,26.81,26.86,26.74,26.75,62544.0,26.81,26.86,26.74,26.75,62544.0
2016-02-12 14:20:00,26.76,26.84,26.73,26.81,65442.0,26.76,26.84,26.73,26.81,65442.0
2016-02-12 14:30:00,26.81,26.87,26.8,26.83,154881.0,26.81,26.87,26.8,26.83,154881.0
2016-02-12 14:40:00,26.83,26.88,26.82,26.86,81606.0,26.83,26.88,26.82,26.86,81606.0
2016-02-12 14:50:00,26.86,26.93,26.83,26.84,112269.0,26.86,26.93,26.83,26.84,112269.0
2016-02-12 15:00:00,26.84,26.91,26.83,26.88,147954.0,26.84,26.91,26.83,26.88,147954.0
2016-02-12 15:10:00,26.88,26.94,26.88,26.94,81783.0,26.88,26.94,26.88,26.94,81783.0
2016-02-12 15:20:00,26.95,26.98,26.93,26.96,153738.0,26.95,26.98,26.93,26.96,153738.0
2016-02-12 15:30:00,26.98,26.98,26.92,26.92,357651.0,26.98,26.98,26.92,26.92,357651.0
2016-02-12 15:40:00,26.93,27.04,26.92,27.02,440058.0,26.93,27.04,26.92,27.02,440058.0
2016-02-12 15:50:00,27.02,27.03,26.96,27.01,516867.0,27.02,27.03,26.96,27.01,516867.0
2016-02-16 09:30:00,27.13,27.56,27.04,27.56,270219.0,27.13,27.56,27.04,27.56,270219.0
2016-02-16 09:40:00,27.56,27.56,27.39,27.49,90000.0,27.56,27.56,27.39,27.49,90000.0
2016-02-16 09:50:00,27.49,27.52,27.38,27.48,99954.0,27.49,27.52,27.38,27.48,99954.0
2016-02-16 10:00:00,27.49,27.49,27.33,27.37,109374.0,27.49,27.49,27.33,27.37,109374.0
2016-02-16 10:10:00,27.37,27.55,27.35,27.49,131202.0,27.37,27.55,27.35,27.49,131202.0
2016-02-16 10:20:00,27.49,27.53,27.42,27.46,111186.0,27.49,27.53,27.42,27.46,111186.0
2016-02-16 10:30:00,27.45,27.48,27.33,27.48,75018.0,27.45,27.48,27.33,27.48,75018.0
2016-02-16 10:40:00,27.47,27.55,27.46,27.52,69234.0,27.47,27.55,27.46,27.52,69234.0
2016-02-16 10:50:00,27.52,27.52,27.43,27.43,62496.0,27.52,27.52,27.43,27.43,62496.0
2016-02-16 11:00:00,27.42,27.44,27.36,27.39,118725.0,27.42,27.44,27.36,27.39,118725.0
2016-02-16 11:10:00,27.39,27.45,27.34,27.44,91536.0,27.39,27.45,27.34,27.44,91536.0
2016-02-16 11:20:00,27.43,27.53,27.43,27.48,106251.0,27.43,27.53,27.43,27.48,106251.0
2016-02-16 11:30:00,27.48,27.53,27.47,27.52,200619.0,27.48,27.53,27.47,27.52,200619.0
2016-02-16 11:40:00,27.51,27.64,27.5,27.6,107628.0,27.51,27.64,27.5,27.6,107628.0
2016-02-16 11:50:00,27.6,27.72,27.56,27.68,124776.0,27.6,27.72,27.56,27.68,124776.0
2016-02-16 12:00:00,27.69,27.76,27.67,27.69,98904.0,27.69,27.76,27.67,27.69,98904.0
2016-02-16 12:10:00,27.7,27.74,27.66,27.72,67707.0,27.7,27.74,27.66,27.72,67707.0
2016-02-16 12:20:00,27.72,27.81,27.72,27.77,63399.0,27.72,27.81,27.72,27.77,63399.0
2016-02-16 12:30:00,27.79,27.86,27.78,27.83,141633.0,27.79,27.86,27.78,27.83,141633.0
2016-02-16 12:40:00,27.83,27.86,27.82,27.83,97776.0,27.83,27.86,27.82,27.83,97776.0
2016-02-16 12:50:00,27.83,27.93,27.82,27.91,59610.0,27.83,27.93,27.82,27.91,59610.0
2016-02-16 13:00:00,27.92,27.94,27.85,27.86,77046.0,27.92,27.94,27.85,27.86,77046.0
2016-02-16 13:10:00,27.87,27.92,27.86,27.9,72690.0,27.87,27.92,27.86,27.9,72690.0
2016-02-16 13:20:00,27.89,27.91,27.87,27.89,80559.0,27.89,27.91,27.87,27.89,80559.0
2016-02-16 13:30:00,27.89,27.97,27.87,27.94,140097.0,27.89,27.97,27.87,27.94,140097.0
2016-02-16 13:40:00,27.94,28.03,27.93,28.01,288903.0,27.94,28.03,27.93,28.01,288903.0
2016-02-16 13:50:00,28.0,28.04,28.0,28.01,124098.0,28.0,28.04,28.0,28.01,124098.0
2016-02-16 14:00:00,28.01,28.07,28.0,28.0,127185.0,28.01,28.07,28.0,28.0,127185.0
2016-02-16 14:10:00,28.01,28.09,28.0,28.06,111084.0,28.01,28.09,28.0,28.06,111084.0
2016-02-16 14:20:00,28.07,28.1,28.04,28.09,174885.0,28.07,28.1,28.04,28.09,174885.0
2016-02-16 14:30:00,28.09,28.11,28.05,28.06,100143.0,28.09,28.11,28.05,28.06,100143.0
2016-02-16 14:40:00,28.06,28.1,28.06,28.08,76209.0,28.06,28.1,28.06,28.08,76209.0
2016-02-16 14:50:00,28.09,28.1,28.06,28.1,116382.0,28.09,28.1,28.06,28.1,116382.0
2016-02-16 15:00:00,28.1,28.13,28.06,28.06,114714.0,28.1,28.13,28.06,28.06,114714.0
2016-02-16 15:10:00,28.06,28.1,28.03,28.06,246678.0,28.06,28.1,28.03,28.06,246678.0
2016-02-16 15:20:00,28.05,28.07,28.02,28.07,207387.0,28.05,28.07,28.02,28.07,207387.0
2016-02-16 15:30:00,28.07,28.08,28.06,28.08,237609.0,28.07,28.08,28.06,28.08,237609.0
2016-02-16 15:40:00,28.07,28.09,28.03,28.05,412194.0,28.07,28.09,28.03,28.05,412194.0
2016-02-16 15:50:00,28.05,28.16,28.03,28.15,748536.0,28.05,28.16,28.03,28.15,748536.0
2016-02-17 09:30:00,28.39,28.42,28.15,28.26,186321.0,28.39,28.42,28.15,28.26,186321.0
2016-02-17 09:40:00,28.26,28.38,28.19,28.36,156660.0,28.26,28.38,28.19,28.36,156660.0
2016-02-17 09:50:00,28.35,28.55,28.32,28.52,175710.0,28.35,28.55,28.32,28.52,175710.0
2016-02-17 10:00:00,28.56,28.6,28.48,28.51,198246.0,28.56,28.6,28.48,28.51,198246.0
2016-02-17 10:10:00,28.5,28.67,28.49,28.5,232554.0,28.5,28.67,28.49,28.5,232554.0
2016-02-17 10:20:00,28.52,28.6,28.49,28.59,142821.0,28.52,28.6,28.49,28.59,142821.0
2016-02-17 10:30:00,28.6,28.6,28.5,28.51,84534.0,28.6,28.6,28.5,28.51,84534.0
2016-02-17 10:40:00,28.51,28.54,28.47,28.52,106635.0,28.51,28.54,28.47,28.52,106635.0
2016-02-17 10:50:00,28.52,28.56,28.48,28.52,98220.0,28.52,28.56,28.48,28.52,98220.0
2016-02-17 11:00:00,28.52,28.59,28.47,28.49,129501.0,28.52,28.59,28.47,28.49,129501.0
2016-02-17 11:10:00,28.5,28.54,28.47,28.48,162273.0,28.5,28.54,28.47,28.48,162273.0
2016-02-17 11:20:00,28.48,28.59,28.48,28.57,125211.0,28.48,28.59,28.48,28.57,125211.0
2016-02-17 11:30:00,28.57,28.6,28.47,28.5,77268.0,28.57,28.6,28.47,28.5,77268.0
2016-02-17 11:40:00,28.51,28.59,28.5,28.58,132051.0,28.51,28.59,28.5,28.58,132051.0
2016-02-17 11:50:00,28.58,28.61,28.5,28.58,74247.0,28.58,28.61,28.5,28.58,74247.0
2016-02-17 12:00:00,28.59,28.61,28.51,28.56,57912.0,28.59,28.61,28.51,28.56,57912.0
2016-02-17 12:10:00,28.55,28.6,28.55,28.57,55518.0,28.55,28.6,28.55,28.57,55518.0
2016-02-17 12:20:00,28.58,28.64,28.53,28.61,88389.0,28.58,28.64,28.53,28.61,88389.0
2016-02-17 12:30:00,28.61,28.65,28.58,28.63,66360.0,28.61,28.65,28.58,28.63,66360.0
2016-02-17 12:40:00,28.62,28.67,28.62,28.64,45273.0,28.62,28.67,28.62,28.64,45273.0
2016-02-17 12:50:00,28.64,28.64,28.51,28.52,71352.0,28.64,28.64,28.51,28.52,71352.0
2016-02-17 13:00:00,28.52,28.57,28.51,28.54,53865.0,28.52,28.57,28.51,28.54,53865.0
2016-02-17 13:10:00,28.55,28.59,28.51,28.59,61752.0,28.55,28.59,28.51,28.59,61752.0
2016-02-17 13:20:00,28.59,28.64,28.57,28.62,154251.0,28.59,28.64,28.57,28.62,154251.0
2016-02-17 13:30:00,28.6,28.62,28.57,28.59,108705.0,28.6,28.62,28.57,28.59,108705.0
2016-02-17 13:40:00,28.59,28.6,28.53,28.53,76314.0,28.59,28.6,28.53,28.53,76314.0
2016-02-17 13:50:00,28.53,28.6,28.53,28.55,172482.0,28.53,28.6,28.53,28.55,172482.0
2016-02-17 14:00:00,28.55,28.62,28.54,28.6,97776.0,28.55,28.62,28.54,28.6,97776.0
2016-02-17 14:10:00,28.6,28.65,28.56,28.65,46830.0,28.6,28.65,28.56,28.65,46830.0
2016-02-17 14:20:00,28.65,28.67,28.63,28.65,111327.0,28.65,28.67,28.63,28.65,111327.0
2016-02-17 14:30:00,28.65,28.75,28.65,28.73,159414.0,28.65,28.75,28.65,28.73,159414.0
2016-02-17 14:40:00,28.74,28.83,28.74,28.8,101136.0,28.74,28.83,28.74,28.8,101136.0
2016-02-17 14:50:00,28.79,28.8,28.72,28.76,140376.0,28.79,28.8,28.72,28.76,140376.0
2016-02-17 15:00:00,28.76,28.82,28.75,28.79,110274.0,28.76,28.82,28.75,28.79,110274.0
2016-02-17 15:10:00,28.79,28.84,28.77,28.82,104847.0,28.79,28.84,28.77,28.82,104847.0
2016-02-17 15:20:00,28.83,28.83,28.77,28.82,173289.0,28.83,28.83,28.77,28.82,173289.0
2016-02-17 15:30:00,28.82,28.87,28.81,28.87,212112.0,28.82,28.87,28.81,28.87,212112.0
2016-02-17 15:40:00,28.87,28.87,28.82,28.86,552159.0,28.87,28.87,28.82,28.86,552159.0
2016-02-17 15:50:00,28.86,28.9,28.85,28.87,740472.0,28.86,28.9,28.85,28.87,740472.0
2016-02-18 09:30:00,28.91,29.0,28.9,28.97,194589.0,28.91,29.0,28.9,28.97,194589.0
2016-02-18 09:40:00,28.99,29.16,28.99,29.14,262230.0,28.99,29.16,28.99,29.14,262230.0
2016-02-18 09:50:00,29.16,29.32,29.15,29.32,184101.0,29.16,29.32,29.15,29.32,184101.0
2016-02-18 10:00:00,29.32,29.43,29.24,29.36,313962.0,29.32,29.43,29.24,29.36,313962.0
2016-02-18 10:10:00,29.35,29.46,29.34,29.4,262251.0,29.35,29.46,29.34,29.4,262251.0
2016-02-18 10:20:00,29.39,29.51,29.36,29.47,197085.0,29.39,29.51,29.36,29.47,197085.0
2016-02-18 10:30:00,29.49,29.49,29.3,29.31,228651.0,29.49,29.49,29.3,29.31,228651.0
2016-02-18 10:40:00,29.3,29.31,29.22,29.25,126153.0,29.3,29.31,29.22,29.25,126153.0
2016-02-18 10:50:00,29.27,29.32,29.25,29.26,125703.0,29.27,29.32,29.25,29.26,125703.0
2016-02-18 11:00:00,29.25,29.28,29.16,29.2,164841.0,29.25,29.28,29.16,29.2,164841.0
2016-02-18 11:10:00,29.2,29.26,29.13,29.14,186996.0,29.2,29.26,29.13,29.14,186996.0
2016-02-18 11:20:00,29.13,29.13,28.97,29.1,178983.0,29.13,29.13,28.97,29.1,178983.0
2016-02-18 11:30:00,29.11,29.13,29.04,29.09,148926.0,29.11,29.13,29.04,29.09,148926.0
2016-02-18 11:40:00,29.08,29.1,29.05,29.08,123039.0,29.08,29.1,29.05,29.08,123039.0
2016-02-18 11:50:00,29.07,29.09,29.0,29.06,88818.0,29.07,29.09,29.0,29.06,88818.0
2016-02-18 12:00:00,29.07,29.08,28.95,28.96,283137.0,29.07,29.08,28.95,28.96,283137.0
2016-02-18 12:10:00,28.95,29.05,28.88,29.01,197997.0,28.95,29.05,28.88,29.01,197997.0
2016-02-18 12:20:00,29.02,29.04,28.99,29.01,135981.0,29.02,29.04,28.99,29.01,135981.0
2016-02-18 12:30:00,29.01,29.04,28.93,28.93,60843.0,29.01,29.04,28.93,28.93,60843.0
2016-02-18 12:40:00,28.93,28.93,28.88,28.93,72726.0,28.93,28.93,28.88,28.93,72726.0
2016-02-18 12:50:00,28.93,28.94,28.86,28.86,46707.0,28.93,28.94,28.86,28.86,46707.0
2016-02-18 13:00:00,28.85,28.89,28.84,28.89,127116.0,28.85,28.89,28.84,28.89,127116.0
2016-02-18 13:10:00,28.9,28.9,28.84,28.86,98133.0,28.9,28.9,28.84,28.86,98133.0
2016-02-18 13:20:00,28.86,28.91,28.85,28.85,115449.0,28.86,28.91,28.85,28.85,115449.0
2016-02-18 13:30:00,28.86,28.87,28.79,28.79,112032.0,28.86,28.87,28.79,28.79,112032.0
2016-02-18 13:40:00,28.8,28.84,28.79,28.81,65499.0,28.8,28.84,28.79,28.81,65499.0
2016-02-18 13:50:00,28.82,28.83,28.77,28.79,58179.0,28.82,28.83,28.77,28.79,58179.0
2016-02-18 14:00:00,28.79,28.8,28.73,28.75,143160.0,28.79,28.8,28.73,28.75,143160.0
2016-02-18 14:10:00,28.75,28.84,28.74,28.82,70953.0,28.75,28.84,28.74,28.82,70953.0
2016-02-18 14:20:00,28.81,28.82,28.78,28.81,86463.0,28.81,28.82,28.78,28.81,86463.0
2016-02-18 14:30:00,28.81,28.87,28.79,28.79,139785.0,28.81,28.87,28.79,28.79,139785.0
2016-02-18 14:40:00,28.8,28.81,28.75,28.77,50463.0,28.8,28.81,28.75,28.77,50463.0
2016-02-18 14:50:00,28.78,28.84,28.77,28.83,112911.0,28.78,28.84,28.77,28.83,112911.0
2016-02-18 15:00:00,28.83,28.86,28.82,28.83,100068.0,28.83,28.86,28.82,28.83,100068.0
2016-02-18 15:10:00,28.83,28.85,28.8,28.82,86295.0,28.83,28.85,28.8,28.82,86295.0
2016-02-18 15:20:00,28.83,28.83,28.72,28.76,129243.0,28.83,28.83,28.72,28.76,129243.0
2016-02-18 15:30:00,28.75,28.78,28.71,28.77,177612.0,28.75,28.78,28.71,28.77,177612.0
2016-02-18 15:40:00,28.76,28.77,28.68,28.71,294435.0,28.76,28.77,28.68,28.71,294435.0
2016-02-18 15:50:00,28.72,28.78,28.7,28.75,401229.0,28.72,28.78,28.7,28.75,401229.0
2016-02-19 09:30:00,28.76,28.86,28.48,28.5,318315.0,28.76,28.86,28.48,28.5,318315.0
2016-02-19 09:40:00,28.56,28.65,28.49,28.53,125544.0,28.56,28.65,28.49,28.53,125544.0
2016-02-19 09:50:00,28.53,28.67,28.51,28.53,82803.0,28.53,28.67,28.51,28.53,82803.0
2016-02-19 10:00:00,28.53,28.57,28.36,28.41,162873.0,28.53,28.57,28.36,28.41,162873.0
2016-02-19 10:10:00,28.42,28.67,28.35,28.65,155256.0,28.42,28.67,28.35,28.65,155256.0
2016-02-19 10:20:00,28.63,28.67,28.55,28.63,72048.0,28.63,28.67,28.55,28.63,72048.0
2016-02-19 10:30:00,28.62,28.67,28.56,28.57,68940.0,28.62,28.67,28.56,28.57,68940.0
2016-02-19 10:40:00,28.57,28.63,28.54,28.62,63087.0,28.57,28.63,28.54,28.62,63087.0
2016-02-19 10:50:00,28.61,28.62,28.56,28.58,97128.0,28.61,28.62,28.56,28.58,97128.0
2016-02-19 11:00:00,28.57,28.59,28.49,28.57,44262.0,28.57,28.59,28.49,28.57,44262.0
2016-02-19 11:10:00,28.57,28.64,28.54,28.59,159648.0,28.57,28.64,28.54,28.59,159648.0
2016-02-19 11:20:00,28.6,28.65,28.57,28.63,81318.0,28.6,28.65,28.57,28.63,81318.0
2016-02-19 11:30:00,28.63,28.67,28.59,28.62,88626.0,28.63,28.67,28.59,28.62,88626.0
2016-02-19 11:40:00,28.62,28.65,28.56,28.57,65799.0,28.62,28.65,28.56,28.57,65799.0
2016-02-19 11:50:00,28.56,28.62,28.54,28.54,28566.0,28.56,28.62,28.54,28.54,28566.0
2016-02-19 12:00:00,28.54,28.58,28.51,28.56,31740.0,28.54,28.58,28.51,28.56,31740.0
2016-02-19 12:10:00,28.55,28.63,28.54,28.6,52560.0,28.55,28.63,28.54,28.6,52560.0
2016-02-19 12:20:00,28.62,28.62,28.53,28.53,64542.0,28.62,28.62,28.53,28.53,64542.0
2016-02-19 12:30:00,28.53,28.56,28.52,28.54,64572.0,28.53,28.56,28.52,28.54,64572.0
2016-02-19 12:40:00,28.54,28.57,28.53,28.53,169215.0,28.54,28.57,28.53,28.53,169215.0
2016-02-19 12:50:00,28.53,28.55,28.51,28.55,50481.0,28.53,28.55,28.51,28.55,50481.0
2016-02-19 13:00:00,28.54,28.55,28.48,28.49,46230.0,28.54,28.55,28.48,28.49,46230.0
2016-02-19 13:10:00,28.49,28.5,28.44,28.45,67674.0,28.49,28.5,28.44,28.45,67674.0
2016-02-19 13:20:00,28.45,28.5,28.43,28.47,63576.0,28.45,28.5,28.43,28.47,63576.0
2016-02-19 13:30:00,28.49,28.52,28.47,28.47,30267.0,28.49,28.52,28.47,28.47,30267.0
2016-02-19 13:40:00,28.48,28.54,28.47,28.53,171597.0,28.48,28.54,28.47,28.53,171597.0
2016-02-19 13:50:00,28.53,28.6,28.52,28.59,113625.0,28.53,28.6,28.52,28.59,113625.0
2016-02-19 14:00:00,28.59,28.64,28.59,28.63,162702.0,28.59,28.64,28.59,28.63,162702.0
2016-02-19 14:10:00,28.64,28.7,28.62,28.69,114021.0,28.64,28.7,28.62,28.69,114021.0
2016-02-19 14:20:00,28.7,28.78,28.7,28.74,139290.0,28.7,28.78,28.7,28.74,139290.0
2016-02-19 14:30:00,28.73,28.79,28.68,28.71,67941.0,28.73,28.79,28.68,28.71,67941.0
2016-02-19 14:40:00,28.71,28.71,28.68,28.71,47715.0,28.71,28.71,28.68,28.71,47715.0
2016-02-19 14:50:00,28.7,28.7,28.64,28.68,46317.0,28.7,28.7,28.64,28.68,46317.0
2016-02-19 15:00:00,28.67,28.7,28.65,28.7,69270.0,28.67,28.7,28.65,28.7,69270.0
2016-02-19 15:10:00,28.7,28.72,28.69,28.72,51099.0,28.7,28.72,28.69,28.72,51099.0
2016-02-19 15:20:00,28.72,28.87,28.72,28.87,150555.0,28.72,28.87,28.72,28.87,150555.0
2016-02-19 15:30:00,28.87,28.87,28.77,28.81,95868.0,28.87,28.87,28.77,28.81,95868.0
2016-02-19 15:40:00,28.81,28.82,28.78,28.79,88119.0,28.81,28.82,28.78,28.79,88119.0
2016-02-19 15:50:00,28.79,28.8,28.73,28.74,244023.0,28.79,28.8,28.73,28.74,244023.0
2016-02-22 09:30:00,28.97,29.08,28.79,29.04,137547.0,28.97,29.08,28.79,29.04,137547.0
2016-02-22 09:40:00,29.02,29.1,28.97,29.03,126717.0,29.02,29.1,28.97,29.03,126717.0
2016-02-22 09:50:00,29.04,29.07,28.92,29.07,229602.0,29.04,29.07,28.92,29.07,229602.0
2016-02-22 10:00:00,29.08,29.08,28.89,28.91,266085.0,29.08,29.08,28.89,28.91,266085.0
2016-02-22 10:10:00,28.91,28.91,28.74,28.88,98556.0,28.91,28.91,28.74,28.88,98556.0
2016-02-22 10:20:00,28.89,28.97,28.89,28.93,89157.0,28.89,28.97,28.89,28.93,89157.0
2016-02-22 10:30:00,28.94,28.98,28.92,28.93,64332.0,28.94,28.98,28.92,28.93,64332.0
2016-02-22 10:40:00,28.91,28.97,28.89,28.96,86865.0,28.91,28.97,28.89,28.96,86865.0
2016-02-22 10:50:00,28.94,28.94,28.87,28.9,31086.0,28.94,28.94,28.87,28.9,31086.0
2016-02-22 11:00:00,28.91,28.92,28.79,28.8,72894.0,28.91,28.92,28.79,28.8,72894.0
2016-02-22 11:10:00,28.8,28.84,28.74,28.77,51936.0,28.8,28.84,28.74,28.77,51936.0
2016-02-22 11:20:00,28.78,28.85,28.78,28.82,65559.0,28.78,28.85,28.78,28.82,65559.0
2016-02-22 11:30:00,28.82,28.83,28.74,28.77,71172.0,28.82,28.83,28.74,28.77,71172.0
2016-02-22 11:40:00,28.77,28.83,28.73,28.8,83682.0,28.77,28.83,28.73,28.8,83682.0
2016-02-22 11:50:00,28.81,28.82,28.73,28.82,114921.0,28.81,28.82,28.73,28.82,114921.0
2016-02-22 12:00:00,28.82,28.84,28.74,28.74,56412.0,28.82,28.84,28.74,28.74,56412.0
2016-02-22 12:10:00,28.75,28.8,28.73,28.74,48033.0,28.75,28.8,28.73,28.74,48033.0
2016-02-22 12:20:00,28.73,28.75,28.73,28.74,144441.0,28.73,28.75,28.73,28.74,144441.0
2016-02-22 12:30:00,28.74,28.76,28.71,28.72,112677.0,28.74,28.76,28.71,28.72,112677.0
2016-02-22 12:40:00,28.74,28.76,28.68,28.7,68226.0,28.74,28.76,28.68,28.7,68226.0
2016-02-22 12:50:00,28.69,28.71,28.68,28.7,50694.0,28.69,28.71,28.68,28.7,50694.0
2016-02-22 13:00:00,28.71,28.78,28.7,28.73,102435.0,28.71,28.78,28.7,28.73,102435.0
2016-02-22 13:10:00,28.74,28.76,28.72,28.74,71340.0,28.74,28.76,28.72,28.74,71340.0
2016-02-22 13:20:00,28.74,28.77,28.72,28.73,89310.0,28.74,28.77,28.72,28.73,89310.0
2016-02-22 13:30:00,28.73,28.79,28.72,28.78,98742.0,28.73,28.79,28.72,28.78,98742.0
2016-02-22 13:40:00,28.78,28.82,28.74,28.75,68850.0,28.78,28.82,28.74,28.75,68850.0
2016-02-22 13:50:00,28.74,28.75,28.72,28.73,65967.0,28.74,28.75,28.72,28.73,65967.0
2016-02-22 14:00:00,28.73,28.74,28.65,28.67,63849.0,28.73,28.74,28.65,28.67,63849.0
2016-02-22 14:10:00,28.67,28.71,28.63,28.63,81897.0,28.67,28.71,28.63,28.63,81897.0
2016-02-22 14:20:00,28.61,28.66,28.61,28.63,81090.0,28.61,28.66,28.61,28.63,81090.0
2016-02-22 14:30:00,28.65,28.66,28.6,28.61,85521.0,28.65,28.66,28.6,28.61,85521.0
2016-02-22 14:40:00,28.61,28.62,28.59,28.62,61602.0,28.61,28.62,28.59,28.62,61602.0
2016-02-22 14:50:00,28.63,28.7,28.62,28.68,79233.0,28.63,28.7,28.62,28.68,79233.0
2016-02-22 15:00:00,28.69,28.69,28.63,28.69,87582.0,28.69,28.69,28.63,28.69,87582.0
2016-02-22 15:10:00,28.68,28.72,28.66,28.68,86991.0,28.68,28.72,28.66,28.68,86991.0
2016-02-22 15:20:00,28.68,28.78,28.67,28.75,100332.0,28.68,28.78,28.67,28.75,100332.0
2016-02-22 15:30:00,28.75,28.77,28.73,28.76,100629.0,28.75,28.77,28.73,28.76,100629.0
2016-02-22 15:40:00,28.75,28.85,28.75,28.8,182352.0,28.75,28.85,28.75,28.8,182352.0
2016-02-22 15:50:00,28.8,28.88,28.8,28.87,374616.0,28.8,28.88,28.8,28.87,374616.0
2016-02-23 09:30:00,28.83,28.96,28.67,28.77,231051.0,28.83,28.96,28.67,28.77,231051.0
2016-02-23 09:40:00,28.74,28.92,28.73,28.89,112047.0,28.74,28.92,28.73,28.89,112047.0
2016-02-23 09:50:00,28.86,28.9,28.81,28.84,135708.0,28.86,28.9,28.81,28.84,135708.0
2016-02-23 10:00:00,28.83,28.86,28.65,28.7,121497.0,28.83,28.86,28.65,28.7,121497.0
2016-02-23 10:10:00,28.67,29.0,28.66,28.92,165417.0,28.67,29.0,28.66,28.92,165417.0
2016-02-23 10:20:00,28.92,29.08,28.9,29.04,314919.0,28.92,29.08,28.9,29.04,314919.0
2016-02-23 10:30:00,29.02,29.12,28.97,28.97,156885.0,29.02,29.12,28.97,28.97,156885.0
2016-02-23 10:40:00,28.97,29.05,28.9,28.9,91431.0,28.97,29.05,28.9,28.9,91431.0
2016-02-23 10:50:00,28.87,28.87,28.79,28.85,141609.0,28.87,28.87,28.79,28.85,141609.0
2016-02-23 11:00:00,28.86,28.95,28.8,28.81,63963.0,28.86,28.95,28.8,28.81,63963.0
2016-02-23 11:10:00,28.8,28.92,28.8,28.9,56748.0,28.8,28.92,28.8,28.9,56748.0
2016-02-23 11:20:00,28.91,28.92,28.83,28.87,143313.0,28.91,28.92,28.83,28.87,143313.0
2016-02-23 11:30:00,28.88,28.94,28.81,28.91,81819.0,28.88,28.94,28.81,28.91,81819.0
2016-02-23 11:40:00,28.9,28.99,28.88,28.94,65259.0,28.9,28.99,28.88,28.94,65259.0
2016-02-23 11:50:00,28.94,29.02,28.94,29.02,148734.0,28.94,29.02,28.94,29.02,148734.0
2016-02-23 12:00:00,29.02,29.12,29.02,29.08,65271.0,29.02,29.12,29.02,29.08,65271.0
2016-02-23 12:10:00,29.08,29.1,29.05,29.07,43662.0,29.08,29.1,29.05,29.07,43662.0
2016-02-23 12:20:00,29.06,29.09,28.97,28.99,81306.0,29.06,29.09,28.97,28.99,81306.0
2016-02-23 12:30:00,28.99,28.99,28.9,28.93,37539.0,28.99,28.99,28.9,28.93,37539.0
2016-02-23 12:40:00,28.9,28.92,28.84,28.87,56541.0,28.9,28.92,28.84,28.87,56541.0
2016-02-23 12:50:00,28.86,28.86,28.81,28.85,44871.0,28.86,28.86,28.81,28.85,44871.0
2016-02-23 13:00:00,28.84,28.88,28.83,28.87,37866.0,28.84,28.88,28.83,28.87,37866.0
2016-02-23 13:10:00,28.87,28.87,28.81,28.81,39129.0,28.87,28.87,28.81,28.81,39129.0
2016-02-23 13:20:00,28.82,28.82,28.76,28.76,45651.0,28.82,28.82,28.76,28.76,45651.0
2016-02-23 13:30:00,28.76,28.77,28.72,28.75,59283.0,28.76,28.77,28.72,28.75,59283.0
2016-02-23 13:40:00,28.75,28.75,28.67,28.7,55827.0,28.75,28.75,28.67,28.7,55827.0
2016-02-23 13:50:00,28.69,28.75,28.68,28.75,46161.0,28.69,28.75,28.68,28.75,46161.0
2016-02-23 14:00:00,28.77,28.86,28.76,28.86,99279.0,28.77,28.86,28.76,28.86,99279.0
2016-02-23 14:10:00,28.86,28.95,28.86,28.93,106554.0,28.86,28.95,28.86,28.93,106554.0
2016-02-23 14:20:00,28.94,28.99,28.92,28.94,65955.0,28.94,28.99,28.92,28.94,65955.0
2016-02-23 14:30:00,28.94,29.0,28.93,28.93,59790.0,28.94,29.0,28.93,28.93,59790.0
2016-02-23 14:40:00,28.93,28.96,28.85,28.93,110691.0,28.93,28.96,28.85,28.93,110691.0
2016-02-23 14:50:00,28.94,28.95,28.91,28.92,80544.0,28.94,28.95,28.91,28.92,80544.0
2016-02-23 15:00:00,28.92,28.95,28.87,28.93,113805.0,28.92,28.95,28.87,28.93,113805.0
2016-02-23 15:10:00,28.93,28.94,28.87,28.88,105024.0,28.93,28.94,28.87,28.88,105024.0
2016-02-23 15:20:00,28.89,28.94,28.88,28.91,91050.0,28.89,28.94,28.88,28.91,91050.0
2016-02-23 15:30:00,28.92,28.97,28.91,28.97,167445.0,28.92,28.97,28.91,28.97,167445.0
2016-02-23 15:40:00,28.98,29.03,28.97,28.98,182175.0,28.98,29.03,28.97,28.98,182175.0
2016-02-23 15:50:00,28.98,29.0,28.94,28.95,259233.0,28.98,29.0,28.94,28.95,259233.0
2016-02-24 09:30:00,28.78,29.09,28.67,28.92,140442.0,28.78,29.09,28.67,28.92,140442.0
2016-02-24 09:40:00,28.88,29.09,28.73,28.8,131490.0,28.88,29.09,28.73,28.8,131490.0
2016-02-24 09:50:00,28.77,28.88,28.67,28.7,103833.0,28.77,28.88,28.67,28.7,103833.0
2016-02-24 10:00:00,28.69,28.76,28.63,28.74,96006.0,28.69,28.76,28.63,28.74,96006.0
2016-02-24 10:10:00,28.75,28.79,28.65,28.73,124299.0,28.75,28.79,28.65,28.73,124299.0
2016-02-24 10:20:00,28.72,28.73,28.47,28.56,192690.0,28.72,28.73,28.47,28.56,192690.0
2016-02-24 10:30:00,28.56,28.71,28.47,28.65,90105.0,28.56,28.71,28.47,28.65,90105.0
2016-02-24 10:40:00,28.65,28.75,28.59,28.73,177183.0,28.65,28.75,28.59,28.73,177183.0
2016-02-24 10:50:00,28.73,28.75,28.63,28.67,45294.0,28.73,28.75,28.63,28.67,45294.0
2016-02-24 11:00:00,28.69,28.75,28.63,28.7,51210.0,28.69,28.75,28.63,28.7,51210.0
2016-02-24 11:10:00,28.72,28.73,28.65,28.67,30477.0,28.72,28.73,28.65,28.67,30477.0
2016-02-24 11:20:00,28.68,28.76,28.68,28.74,107808.0,28.68,28.76,28.68,28.74,107808.0
2016-02-24 11:30:00,28.74,28.81,28.71,28.81,121161.0,28.74,28.81,28.71,28.81,121161.0
2016-02-24 11:40:00,28.81,28.87,28.79,28.85,31524.0,28.81,28.87,28.79,28.85,31524.0
2016-02-24 11:50:00,28.87,28.9,28.85,28.89,39114.0,28.87,28.9,28.85,28.89,39114.0
2016-02-24 12:00:00,28.89,28.98,28.86,28.97,34209.0,28.89,28.98,28.86,28.97,34209.0
2016-02-24 12:10:00,28.97,29.01,28.95,29.01,58440.0,28.97,29.01,28.95,29.01,58440.0
2016-02-24 12:20:00,29.01,29.04,28.99,29.01,87486.0,29.01,29.04,28.99,29.01,87486.0
2016-02-24 12:30:00,29.01,29.04,28.87,28.88,125364.0,29.01,29.04,28.87,28.88,125364.0
2016-02-24 12:40:00,28.87,28.92,28.85,28.91,45663.0,28.87,28.92,28.85,28.91,45663.0
2016-02-24 12:50:00,28.92,28.96,28.91,28.93,26340.0,28.92,28.96,28.91,28.93,26340.0
2016-02-24 13:00:00,28.93,29.03,28.93,29.01,30366.0,28.93,29.03,28.93,29.01,30366.0
2016-02-24 13:10:00,29.01,29.01,28.91,28.93,40650.0,29.01,29.01,28.91,28.93,40650.0
2016-02-24 13:20:00,28.95,28.99,28.93,28.99,39360.0,28.95,28.99,28.93,28.99,39360.0
2016-02-24 13:30:00,28.99,28.99,28.93,28.98,62232.0,28.99,28.99,28.93,28.98,62232.0
2016-02-24 13:40:00,28.99,28.99,28.91,28.98,57684.0,28.99,28.99,28.91,28.98,57684.0
2016-02-24 13:50:00,28.99,29.04,28.97,29.01,37278.0,28.99,29.04,28.97,29.01,37278.0
2016-02-24 14:00:00,29.03,29.15,29.01,29.15,68721.0,29.03,29.15,29.01,29.15,68721.0
2016-02-24 14:10:00,29.15,29.18,29.09,29.18,89481.0,29.15,29.18,29.09,29.18,89481.0
2016-02-24 14:20:00,29.19,29.29,29.18,29.27,96105.0,29.19,29.29,29.18,29.27,96105.0
2016-02-24 14:30:00,29.28,29.33,29.26,29.29,122223.0,29.28,29.33,29.26,29.29,122223.0
2016-02-24 14:40:00,29.29,29.35,29.28,29.31,131415.0,29.29,29.35,29.28,29.31,131415.0
2016-02-24 14:50:00,29.3,29.31,29.2,29.21,53199.0,29.3,29.31,29.2,29.21,53199.0
2016-02-24 15:00:00,29.22,29.32,29.18,29.31,77889.0,29.22,29.32,29.18,29.31,77889.0
2016-02-24 15:10:00,29.32,29.36,29.28,29.36,61299.0,29.32,29.36,29.28,29.36,61299.0
2016-02-24 15:20:00,29.37,29.37,29.26,29.26,114828.0,29.37,29.37,29.26,29.26,114828.0
2016-02-24 15:30:00,29.26,29.33,29.26,29.32,123966.0,29.26,29.33,29.26,29.32,123966.0
2016-02-24 15:40:00,29.32,29.33,29.26,29.28,264135.0,29.32,29.33,29.26,29.28,264135.0
2016-02-24 15:50:00,29.28,29.31,29.26,29.26,335559.0,29.28,29.31,29.26,29.26,335559.0
2016-02-25 09:30:00,29.36,29.63,29.35,29.41,199125.0,29.36,29.63,29.35,29.41,199125.0
2016-02-25 09:40:00,29.42,29.63,29.31,29.48,184491.0,29.42,29.63,29.31,29.48,184491.0
2016-02-25 09:50:00,29.47,29.6,29.45,29.56,107715.0,29.47,29.6,29.45,29.56,107715.0
2016-02-25 10:00:00,29.54,29.58,29.39,29.4,103812.0,29.54,29.58,29.39,29.4,103812.0
2016-02-25 10:10:00,29.4,29.52,29.37,29.5,81504.0,29.4,29.52,29.37,29.5,81504.0
2016-02-25 10:20:00,29.5,29.59,29.45,29.57,76719.0,29.5,29.59,29.45,29.57,76719.0
2016-02-25 10:30:00,29.57,29.59,29.49,29.52,54633.0,29.57,29.59,29.49,29.52,54633.0
2016-02-25 10:40:00,29.54,29.67,29.5,29.55,85248.0,29.54,29.67,29.5,29.55,85248.0
2016-02-25 10:50:00,29.54,29.57,29.42,29.42,62343.0,29.54,29.57,29.42,29.42,62343.0
2016-02-25 11:00:00,29.42,29.5,29.39,29.49,88623.0,29.42,29.5,29.39,29.49,88623.0
2016-02-25 11:10:00,29.49,29.61,29.46,29.56,100173.0,29.49,29.61,29.46,29.56,100173.0
2016-02-25 11:20:00,29.55,29.66,29.52,29.66,106980.0,29.55,29.66,29.52,29.66,106980.0
2016-02-25 11:30:00,29.64,29.67,29.6,29.62,140814.0,29.64,29.67,29.6,29.62,140814.0
2016-02-25 11:40:00,29.62,29.66,29.6,29.62,58452.0,29.62,29.66,29.6,29.62,58452.0
2016-02-25 11:50:00,29.64,29.67,29.62,29.65,44697.0,29.64,29.67,29.62,29.65,44697.0
2016-02-25 12:00:00,29.65,29.74,29.63,29.73,82161.0,29.65,29.74,29.63,29.73,82161.0
2016-02-25 12:10:00,29.73,29.79,29.7,29.73,79929.0,29.73,29.79,29.7,29.73,79929.0
2016-02-25 12:20:00,29.71,29.76,29.68,29.7,61932.0,29.71,29.76,29.68,29.7,61932.0
2016-02-25 12:30:00,29.71,29.71,29.64,29.64,32415.0,29.71,29.71,29.64,29.64,32415.0
2016-02-25 12:40:00,29.65,29.67,29.61,29.62,28719.0,29.65,29.67,29.61,29.62,28719.0
2016-02-25 12:50:00,29.63,29.7,29.63,29.69,38271.0,29.63,29.7,29.63,29.69,38271.0
2016-02-25 13:00:00,29.69,29.7,29.64,29.65,71946.0,29.69,29.7,29.64,29.65,71946.0
2016-02-25 13:10:00,29.65,29.78,29.63,29.77,85353.0,29.65,29.78,29.63,29.77,85353.0
2016-02-25 13:20:00,29.78,29.8,29.72,29.74,96897.0,29.78,29.8,29.72,29.74,96897.0
2016-02-25 13:30:00,29.74,29.75,29.65,29.69,59064.0,29.74,29.75,29.65,29.69,59064.0
2016-02-25 13:40:00,29.72,29.76,29.7,29.71,109569.0,29.72,29.76,29.7,29.71,109569.0
2016-02-25 13:50:00,29.72,29.75,29.64,29.68,105459.0,29.72,29.75,29.64,29.68,105459.0
2016-02-25 14:00:00,29.68,29.71,29.67,29.67,44391.0,29.68,29.71,29.67,29.67,44391.0
2016-02-25 14:10:00,29.66,29.69,29.62,29.66,25035.0,29.66,29.69,29.62,29.66,25035.0
2016-02-25 14:20:00,29.65,29.65,29.59,29.6,64101.0,29.65,29.65,29.59,29.6,64101.0
2016-02-25 14:30:00,29.61,29.64,29.59,29.64,64092.0,29.61,29.64,29.59,29.64,64092.0
2016-02-25 14:40:00,29.64,29.67,29.63,29.63,55770.0,29.64,29.67,29.63,29.63,55770.0
2016-02-25 14:50:00,29.63,29.63,29.59,29.62,38520.0,29.63,29.63,29.59,29.62,38520.0
2016-02-25 15:00:00,29.61,29.71,29.61,29.71,98331.0,29.61,29.71,29.61,29.71,98331.0
2016-02-25 15:10:00,29.71,29.75,29.66,29.67,75429.0,29.71,29.75,29.66,29.67,75429.0
2016-02-25 15:20:00,29.68,29.73,29.66,29.7,78276.0,29.68,29.73,29.66,29.7,78276.0
2016-02-25 15:30:00,29.71,29.76,29.69,29.76,85410.0,29.71,29.76,29.69,29.76,85410.0
2016-02-25 15:40:00,29.75,29.83,29.75,29.82,229728.0,29.75,29.83,29.75,29.82,229728.0
2016-02-25 15:50:00,29.82,29.86,29.8,29.86,286476.0,29.82,29.86,29.8,29.86,286476.0
2016-02-26 09:30:00,29.88,29.98,29.82,29.95,239274.0,29.88,29.98,29.82,29.95,239274.0
2016-02-26 09:40:00,29.95,29.95,29.83,29.89,220497.0,29.95,29.95,29.83,29.89,220497.0
2016-02-26 09:50:00,29.87,29.9,29.85,29.87,107766.0,29.87,29.9,29.85,29.87,107766.0
2016-02-26 10:00:00,29.86,29.91,29.81,29.81,141915.0,29.86,29.91,29.81,29.81,141915.0
2016-02-26 10:10:00,29.8,29.86,29.74,29.77,169104.0,29.8,29.86,29.74,29.77,169104.0
2016-02-26 10:20:00,29.77,29.79,29.6,29.72,125685.0,29.77,29.79,29.6,29.72,125685.0
2016-02-26 10:30:00,29.7,29.79,29.7,29.75,45768.0,29.7,29.79,29.7,29.75,45768.0
2016-02-26 10:40:00,29.75,29.75,29.58,29.58,66885.0,29.75,29.75,29.58,29.58,66885.0
2016-02-26 10:50:00,29.59,29.66,29.55,29.66,61932.0,29.59,29.66,29.55,29.66,61932.0
2016-02-26 11:00:00,29.66,29.68,29.61,29.62,41400.0,29.66,29.68,29.61,29.62,41400.0
2016-02-26 11:10:00,29.61,29.7,29.61,29.61,61161.0,29.61,29.7,29.61,29.61,61161.0
2016-02-26 11:20:00,29.61,29.71,29.61,29.69,81372.0,29.61,29.71,29.61,29.69,81372.0
2016-02-26 11:30:00,29.69,29.8,29.66,29.75,81387.0,29.69,29.8,29.66,29.75,81387.0
2016-02-26 11:40:00,29.72,29.83,29.72,29.78,80124.0,29.72,29.83,29.72,29.78,80124.0
2016-02-26 11:50:00,29.78,29.8,29.7,29.7,55473.0,29.78,29.8,29.7,29.7,55473.0
2016-02-26 12:00:00,29.7,29.7,29.61,29.61,50787.0,29.7,29.7,29.61,29.61,50787.0
2016-02-26 12:10:00,29.62,29.64,29.58,29.59,56658.0,29.62,29.64,29.58,29.59,56658.0
2016-02-26 12:20:00,29.6,29.68,29.59,29.65,31785.0,29.6,29.68,29.59,29.65,31785.0
2016-02-26 12:30:00,29.67,29.73,29.67,29.69,41109.0,29.67,29.73,29.67,29.69,41109.0
2016-02-26 12:40:00,29.7,29.74,29.67,29.73,52395.0,29.7,29.74,29.67,29.73,52395.0
2016-02-26 12:50:00,29.72,29.78,29.71,29.72,61233.0,29.72,29.78,29.71,29.72,61233.0
2016-02-26 13:00:00,29.73,29.75,29.7,29.75,50592.0,29.73,29.75,29.7,29.75,50592.0
2016-02-26 13:10:00,29.74,29.76,29.65,29.67,35310.0,29.74,29.76,29.65,29.67,35310.0
2016-02-26 13:20:00,29.66,29.67,29.63,29.63,73443.0,29.66,29.67,29.63,29.63,73443.0
2016-02-26 13:30:00,29.64,29.66,29.58,29.58,124074.0,29.64,29.66,29.58,29.58,124074.0
2016-02-26 13:40:00,29.58,29.61,29.48,29.52,541941.0,29.58,29.61,29.48,29.52,541941.0
2016-02-26 13:50:00,29.52,29.53,29.46,29.48,72165.0,29.52,29.53,29.46,29.48,72165.0
2016-02-26 14:00:00,29.49,29.51,29.41,29.41,116448.0,29.49,29.51,29.41,29.41,116448.0
2016-02-26 14:10:00,29.43,29.44,29.36,29.37,89004.0,29.43,29.44,29.36,29.37,89004.0
2016-02-26 14:20:00,29.36,29.37,29.31,29.31,142068.0,29.36,29.37,29.31,29.31,142068.0
2016-02-26 14:30:00,29.31,29.34,29.27,29.28,96033.0,29.31,29.34,29.27,29.28,96033.0
2016-02-26 14:40:00,29.27,29.28,29.25,29.25,87414.0,29.27,29.28,29.25,29.25,87414.0
2016-02-26 14:50:00,29.25,29.35,29.25,29.31,154437.0,29.25,29.35,29.25,29.31,154437.0
2016-02-26 15:00:00,29.31,29.33,29.3,29.31,340353.0,29.31,29.33,29.3,29.31,340353.0
2016-02-26 15:10:00,29.31,29.31,29.27,29.29,164784.0,29.31,29.31,29.27,29.29,164784.0
2016-02-26 15:20:00,29.29,29.29,29.21,29.24,214929.0,29.29,29.29,29.21,29.24,214929.0
2016-02-26 15:30:00,29.24,29.34,29.24,29.33,281412.0,29.24,29.34,29.24,29.33,281412.0
2016-02-26 15:40:00,29.34,29.37,29.32,29.32,312285.0,29.34,29.37,29.32,29.32,312285.0
2016-02-26 15:50:00,29.32,29.33,29.29,29.31,453528.0,29.32,29.33,29.29,29.31,453528.0
2016-02-29 09:30:00,29.2,29.43,29.2,29.39,235734.0,29.2,29.43,29.2,29.39,235734.0
2016-02-29 09:40:00,29.39,29.39,29.26,29.26,86175.0,29.39,29.39,29.26,29.26,86175.0
2016-02-29 09:50:00,29.24,29.35,29.23,29.26,75804.0,29.24,29.35,29.23,29.26,75804.0
2016-02-29 10:00:00,29.24,29.25,29.04,29.05,102309.0,29.24,29.25,29.04,29.05,102309.0
2016-02-29 10:10:00,29.06,29.06,29.0,29.0,101991.0,29.06,29.06,29.0,29.0,101991.0
2016-02-29 10:20:00,29.0,29.03,28.96,28.97,175755.0,29.0,29.03,28.96,28.97,175755.0
2016-02-29 10:30:00,28.96,28.97,28.91,28.94,149844.0,28.96,28.97,28.91,28.94,149844.0
2016-02-29 10:40:00,28.94,29.11,28.92,29.1,68373.0,28.94,29.11,28.92,29.1,68373.0
2016-02-29 10:50:00,29.1,29.1,29.06,29.07,94320.0,29.1,29.1,29.06,29.07,94320.0
2016-02-29 11:00:00,29.07,29.08,29.04,29.07,86940.0,29.07,29.08,29.04,29.07,86940.0
2016-02-29 11:10:00,29.07,29.11,29.01,29.01,106308.0,29.07,29.11,29.01,29.01,106308.0
2016-02-29 11:20:00,29.01,29.07,29.01,29.07,71235.0,29.01,29.07,29.01,29.07,71235.0
2016-02-29 11:30:00,29.09,29.15,29.07,29.1,135885.0,29.09,29.15,29.07,29.1,135885.0
2016-02-29 11:40:00,29.1,29.11,29.06,29.08,126243.0,29.1,29.11,29.06,29.08,126243.0
2016-02-29 11:50:00,29.08,29.09,29.02,29.07,148962.0,29.08,29.09,29.02,29.07,148962.0
2016-02-29 12:00:00,29.06,29.18,29.06,29.17,228111.0,29.06,29.18,29.06,29.17,228111.0
2016-02-29 12:10:00,29.16,29.24,29.15,29.24,125703.0,29.16,29.24,29.15,29.24,125703.0
2016-02-29 12:20:00,29.25,29.25,29.12,29.15,75279.0,29.25,29.25,29.12,29.15,75279.0
2016-02-29 12:30:00,29.15,29.16,29.1,29.1,122871.0,29.15,29.16,29.1,29.1,122871.0
2016-02-29 12:40:00,29.12,29.2,29.12,29.17,39228.0,29.12,29.2,29.12,29.17,39228.0
2016-02-29 12:50:00,29.18,29.24,29.17,29.24,97440.0,29.18,29.24,29.17,29.24,97440.0
2016-02-29 13:00:00,29.25,29.28,29.15,29.18,60651.0,29.25,29.28,29.15,29.18,60651.0
2016-02-29 13:10:00,29.18,29.23,29.17,29.22,48777.0,29.18,29.23,29.17,29.22,48777.0
2016-02-29 13:20:00,29.22,29.27,29.19,29.21,55971.0,29.22,29.27,29.19,29.21,55971.0
2016-02-29 13:30:00,29.19,29.24,29.16,29.21,37230.0,29.19,29.24,29.16,29.21,37230.0
2016-02-29 13:40:00,29.23,29.28,29.21,29.22,112623.0,29.23,29.28,29.21,29.22,112623.0
2016-02-29 13:50:00,29.23,29.26,29.2,29.21,36486.0,29.23,29.26,29.2,29.21,36486.0
2016-02-29 14:00:00,29.21,29.24,29.16,29.17,62073.0,29.21,29.24,29.16,29.17,62073.0
2016-02-29 14:10:00,29.18,29.19,29.1,29.15,116985.0,29.18,29.19,29.1,29.15,116985.0
2016-02-29 14:20:00,29.14,29.18,29.08,29.18,98565.0,29.14,29.18,29.08,29.18,98565.0
2016-02-29 14:30:00,29.17,29.26,29.16,29.24,113838.0,29.17,29.26,29.16,29.24,113838.0
2016-02-29 14:40:00,29.24,29.25,29.17,29.22,106851.0,29.24,29.25,29.17,29.22,106851.0
2016-02-29 14:50:00,29.22,29.26,29.2,29.22,44532.0,29.22,29.26,29.2,29.22,44532.0
2016-02-29 15:00:00,29.22,29.23,29.15,29.22,51972.0,29.22,29.23,29.15,29.22,51972.0
2016-02-29 15:10:00,29.22,29.22,29.12,29.12,50754.0,29.22,29.22,29.12,29.12,50754.0
2016-02-29 15:20:00,29.12,29.22,29.12,29.21,56493.0,29.12,29.22,29.12,29.21,56493.0
2016-02-29 15:30:00,29.2,29.2,29.12,29.14,154335.0,29.2,29.2,29.12,29.14,154335.0
2016-02-29 15:40:00,29.14,29.18,29.11,29.13,189135.0,29.14,29.18,29.11,29.13,189135.0
2016-02-29 15:50:00,29.14,29.14,29.0,29.0,496956.0,29.14,29.14,29.0,29.0,496956.0
2016-03-01 09:30:00,29.09,29.17,29.0,29.03,186771.0,29.09,29.17,29.0,29.03,186771.0
2016-03-01 09:40:00,28.99,29.05,28.85,28.93,106338.0,28.99,29.05,28.85,28.93,106338.0
2016-03-01 09:50:00,28.95,29.03,28.86,28.89,81786.0,28.95,29.03,28.86,28.89,81786.0
2016-03-01 10:00:00,28.88,29.01,28.86,28.87,89274.0,28.88,29.01,28.86,28.87,89274.0
2016-03-01 10:10:00,28.87,28.9,28.7,28.76,116196.0,28.87,28.9,28.7,28.76,116196.0
2016-03-01 10:20:00,28.75,28.92,28.72,28.9,78978.0,28.75,28.92,28.72,28.9,78978.0
2016-03-01 10:30:00,28.9,29.0,28.89,28.96,93405.0,28.9,29.0,28.89,28.96,93405.0
2016-03-01 10:40:00,28.95,29.1,28.95,28.99,80463.0,28.95,29.1,28.95,28.99,80463.0
2016-03-01 10:50:00,29.0,29.04,28.92,28.94,75960.0,29.0,29.04,28.92,28.94,75960.0
2016-03-01 11:00:00,28.95,28.98,28.93,28.95,82017.0,28.95,28.98,28.93,28.95,82017.0
2016-03-01 11:10:00,28.96,29.07,28.95,29.07,453573.0,28.96,29.07,28.95,29.07,453573.0
2016-03-01 11:20:00,29.07,29.07,28.99,28.99,48270.0,29.07,29.07,28.99,28.99,48270.0
2016-03-01 11:30:00,28.99,29.05,28.98,29.04,74664.0,28.99,29.05,28.98,29.04,74664.0
2016-03-01 11:40:00,29.05,29.16,29.04,29.15,77964.0,29.05,29.16,29.04,29.15,77964.0
2016-03-01 11:50:00,29.12,29.17,29.11,29.17,56346.0,29.12,29.17,29.11,29.17,56346.0
2016-03-01 12:00:00,29.17,29.24,29.16,29.22,65181.0,29.17,29.24,29.16,29.22,65181.0
2016-03-01 12:10:00,29.23,29.29,29.14,29.14,117483.0,29.23,29.29,29.14,29.14,117483.0
2016-03-01 12:20:00,29.14,29.17,29.06,29.09,73920.0,29.14,29.17,29.06,29.09,73920.0
2016-03-01 12:30:00,29.1,29.14,29.06,29.12,38358.0,29.1,29.14,29.06,29.12,38358.0
2016-03-01 12:40:00,29.13,29.14,29.05,29.07,76125.0,29.13,29.14,29.05,29.07,76125.0
2016-03-01 12:50:00,29.07,29.07,29.0,29.03,49011.0,29.07,29.07,29.0,29.03,49011.0
2016-03-01 13:00:00,29.03,29.05,29.0,29.04,37440.0,29.03,29.05,29.0,29.04,37440.0
2016-03-01 13:10:00,29.04,29.05,29.0,29.02,58962.0,29.04,29.05,29.0,29.02,58962.0
2016-03-01 13:20:00,29.03,29.12,29.01,29.12,51882.0,29.03,29.12,29.01,29.12,51882.0
2016-03-01 13:30:00,29.12,29.16,29.12,29.12,42444.0,29.12,29.16,29.12,29.12,42444.0
2016-03-01 13:40:00,29.12,29.19,29.12,29.17,57324.0,29.12,29.19,29.12,29.17,57324.0
2016-03-01 13:50:00,29.17,29.17,29.1,29.15,48930.0,29.17,29.17,29.1,29.15,48930.0
2016-03-01 14:00:00,29.15,29.18,29.12,29.17,42921.0,29.15,29.18,29.12,29.17,42921.0
2016-03-01 14:10:00,29.18,29.24,29.16,29.2,196248.0,29.18,29.24,29.16,29.2,196248.0
2016-03-01 14:20:00,29.22,29.22,29.15,29.2,168828.0,29.22,29.22,29.15,29.2,168828.0
2016-03-01 14:30:00,29.19,29.22,29.15,29.17,59829.0,29.19,29.22,29.15,29.17,59829.0
2016-03-01 14:40:00,29.16,29.26,29.16,29.24,154761.0,29.16,29.26,29.16,29.24,154761.0
2016-03-01 14:50:00,29.24,29.27,29.22,29.23,45471.0,29.24,29.27,29.22,29.23,45471.0
2016-03-01 15:00:00,29.22,29.28,29.21,29.26,163548.0,29.22,29.28,29.21,29.26,163548.0
2016-03-01 15:10:00,29.26,29.27,29.2,29.2,64602.0,29.26,29.27,29.2,29.2,64602.0
2016-03-01 15:20:00,29.2,29.22,29.18,29.19,78744.0,29.2,29.22,29.18,29.19,78744.0
2016-03-01 15:30:00,29.18,29.23,29.16,29.17,153129.0,29.18,29.23,29.16,29.17,153129.0
2016-03-01 15:40:00,29.17,29.22,29.13,29.18,229260.0,29.17,29.22,29.13,29.18,229260.0
2016-03-01 15:50:00,29.18,29.3,29.18,29.29,274896.0,29.18,29.3,29.18,29.29,274896.0
2016-03-02 09:30:00,29.5,29.54,29.36,29.38,193650.0,29.5,29.54,29.36,29.38,193650.0
2016-03-02 09:40:00,29.39,29.45,29.28,29.3,154263.0,29.39,29.45,29.28,29.3,154263.0
2016-03-02 09:50:00,29.31,29.32,29.16,29.27,128868.0,29.31,29.32,29.16,29.27,128868.0
2016-03-02 10:00:00,29.24,29.36,29.23,29.34,57132.0,29.24,29.36,29.23,29.34,57132.0
2016-03-02 10:10:00,29.34,29.43,29.29,29.43,102408.0,29.34,29.43,29.29,29.43,102408.0
2016-03-02 10:20:00,29.43,29.5,29.42,29.46,91347.0,29.43,29.5,29.42,29.46,91347.0
2016-03-02 10:30:00,29.44,29.45,29.3,29.32,39150.0,29.44,29.45,29.3,29.32,39150.0
2016-03-02 10:40:00,29.32,29.33,29.29,29.33,37086.0,29.32,29.33,29.29,29.33,37086.0
2016-03-02 10:50:00,29.34,29.41,29.32,29.41,38334.0,29.34,29.41,29.32,29.41,38334.0
2016-03-02 11:00:00,29.4,29.41,29.34,29.34,91401.0,29.4,29.41,29.34,29.34,91401.0
2016-03-02 11:10:00,29.33,29.34,29.28,29.3,66717.0,29.33,29.34,29.28,29.3,66717.0
2016-03-02 11:20:00,29.31,29.33,29.3,29.33,58443.0,29.31,29.33,29.3,29.33,58443.0
2016-03-02 11:30:00,29.33,29.4,29.31,29.39,91920.0,29.33,29.4,29.31,29.39,91920.0
2016-03-02 11:40:00,29.39,29.44,29.33,29.34,99168.0,29.39,29.44,29.33,29.34,99168.0
2016-03-02 11:50:00,29.34,29.35,29.26,29.32,47334.0,29.34,29.35,29.26,29.32,47334.0
2016-03-02 12:00:00,29.32,29.33,29.24,29.24,41499.0,29.32,29.33,29.24,29.24,41499.0
2016-03-02 12:10:00,29.23,29.28,29.23,29.23,14655.0,29.23,29.28,29.23,29.23,14655.0
2016-03-02 12:20:00,29.22,29.31,29.22,29.29,38889.0,29.22,29.31,29.22,29.29,38889.0
2016-03-02 12:30:00,29.29,29.35,29.28,29.32,53889.0,29.29,29.35,29.28,29.32,53889.0
2016-03-02 12:40:00,29.32,29.34,29.31,29.34,68301.0,29.32,29.34,29.31,29.34,68301.0
2016-03-02 12:50:00,29.33,29.36,29.32,29.36,18600.0,29.33,29.36,29.32,29.36,18600.0
2016-03-02 13:00:00,29.36,29.38,29.34,29.34,51603.0,29.36,29.38,29.34,29.34,51603.0
2016-03-02 13:10:00,29.35,29.42,29.32,29.4,42648.0,29.35,29.42,29.32,29.4,42648.0
2016-03-02 13:20:00,29.39,29.47,29.38,29.47,48312.0,29.39,29.47,29.38,29.47,48312.0
2016-03-02 13:30:00,29.48,29.49,29.43,29.47,31647.0,29.48,29.49,29.43,29.47,31647.0
2016-03-02 13:40:00,29.47,29.53,29.47,29.52,39684.0,29.47,29.53,29.47,29.52,39684.0
2016-03-02 13:50:00,29.5,29.51,29.36,29.36,47382.0,29.5,29.51,29.36,29.36,47382.0
2016-03-02 14:00:00,29.38,29.43,29.37,29.38,44142.0,29.38,29.43,29.37,29.38,44142.0
2016-03-02 14:10:00,29.37,29.41,29.35,29.37,39297.0,29.37,29.41,29.35,29.37,39297.0
2016-03-02 14:20:00,29.37,29.42,29.36,29.37,62832.0,29.37,29.42,29.36,29.37,62832.0
2016-03-02 14:30:00,29.38,29.43,29.36,29.36,89949.0,29.38,29.43,29.36,29.36,89949.0
2016-03-02 14:40:00,29.38,29.42,29.37,29.39,41754.0,29.38,29.42,29.37,29.39,41754.0
2016-03-02 14:50:00,29.39,29.4,29.37,29.38,34560.0,29.39,29.4,29.37,29.38,34560.0
2016-03-02 15:00:00,29.38,29.39,29.35,29.36,52659.0,29.38,29.39,29.35,29.36,52659.0
2016-03-02 15:10:00,29.36,29.42,29.36,29.37,58680.0,29.36,29.42,29.36,29.37,58680.0
2016-03-02 15:20:00,29.37,29.41,29.35,29.37,43023.0,29.37,29.41,29.35,29.37,43023.0
2016-03-02 15:30:00,29.37,29.4,29.34,29.39,59781.0,29.37,29.4,29.34,29.39,59781.0
2016-03-02 15:40:00,29.38,29.41,29.38,29.38,91905.0,29.38,29.41,29.38,29.38,91905.0
2016-03-02 15:50:00,29.39,29.44,29.38,29.44,251091.0,29.39,29.44,29.38,29.44,251091.0
2016-03-03 09:30:00,29.36,29.43,29.22,29.22,66084.0,29.36,29.43,29.22,29.22,66084.0
2016-03-03 09:40:00,29.24,29.32,29.2,29.27,62232.0,29.24,29.32,29.2,29.27,62232.0
2016-03-03 09:50:00,29.3,29.3,29.17,29.21,44901.0,29.3,29.3,29.17,29.21,44901.0
2016-03-03 10:00:00,29.22,29.25,29.09,29.12,69162.0,29.22,29.25,29.09,29.12,69162.0
2016-03-03 10:10:00,29.13,29.14,28.98,29.1,92886.0,29.13,29.14,28.98,29.1,92886.0
2016-03-03 10:20:00,29.1,29.11,29.03,29.03,56439.0,29.1,29.11,29.03,29.03,56439.0
2016-03-03 10:30:00,29.02,29.11,29.02,29.09,34023.0,29.02,29.11,29.02,29.09,34023.0
2016-03-03 10:40:00,29.1,29.1,29.05,29.08,61365.0,29.1,29.1,29.05,29.08,61365.0
2016-03-03 10:50:00,29.08,29.09,29.0,29.03,60144.0,29.08,29.09,29.0,29.03,60144.0
2016-03-03 11:00:00,29.03,29.03,28.91,29.0,54435.0,29.03,29.03,28.91,29.0,54435.0
2016-03-03 11:10:00,28.99,29.03,28.97,28.97,66360.0,28.99,29.03,28.97,28.97,66360.0
2016-03-03 11:20:00,28.98,28.99,28.91,28.91,79752.0,28.98,28.99,28.91,28.91,79752.0
2016-03-03 11:30:00,28.91,28.93,28.83,28.91,47796.0,28.91,28.93,28.83,28.91,47796.0
2016-03-03 11:40:00,28.92,28.93,28.87,28.92,64287.0,28.92,28.93,28.87,28.92,64287.0
2016-03-03 11:50:00,28.91,29.02,28.9,29.02,29208.0,28.91,29.02,28.9,29.02,29208.0
2016-03-03 12:00:00,29.01,29.02,28.91,28.93,62391.0,29.01,29.02,28.91,28.93,62391.0
2016-03-03 12:10:00,28.93,28.96,28.89,28.89,59022.0,28.93,28.96,28.89,28.89,59022.0
2016-03-03 12:20:00,28.89,28.95,28.87,28.9,30690.0,28.89,28.95,28.87,28.9,30690.0
2016-03-03 12:30:00,28.9,28.93,28.83,28.9,91344.0,28.9,28.93,28.83,28.9,91344.0
2016-03-03 12:40:00,28.89,28.94,28.89,28.91,36297.0,28.89,28.94,28.89,28.91,36297.0
2016-03-03 12:50:00,28.91,28.93,28.84,28.88,52944.0,28.91,28.93,28.84,28.88,52944.0
2016-03-03 13:00:00,28.88,28.89,28.84,28.87,34716.0,28.88,28.89,28.84,28.87,34716.0
2016-03-03 13:10:00,28.89,28.95,28.89,28.91,39537.0,28.89,28.95,28.89,28.91,39537.0
2016-03-03 13:20:00,28.91,28.94,28.85,28.87,51123.0,28.91,28.94,28.85,28.87,51123.0
2016-03-03 13:30:00,28.87,29.03,28.87,29.02,42696.0,28.87,29.03,28.87,29.02,42696.0
2016-03-03 13:40:00,29.02,29.02,28.99,28.99,35427.0,29.02,29.02,28.99,28.99,35427.0
2016-03-03 13:50:00,28.99,28.99,28.95,28.99,40206.0,28.99,28.99,28.95,28.99,40206.0
2016-03-03 14:00:00,29.0,29.0,28.91,28.91,51735.0,29.0,29.0,28.91,28.91,51735.0
2016-03-03 14:10:00,28.91,28.95,28.9,28.93,41487.0,28.91,28.95,28.9,28.93,41487.0
2016-03-03 14:20:00,28.92,28.95,28.91,28.92,41514.0,28.92,28.95,28.91,28.92,41514.0
2016-03-03 14:30:00,28.92,28.94,28.87,28.94,87978.0,28.92,28.94,28.87,28.94,87978.0
2016-03-03 14:40:00,28.94,28.97,28.93,28.93,58287.0,28.94,28.97,28.93,28.93,58287.0
2016-03-03 14:50:00,28.94,28.97,28.91,28.92,92541.0,28.94,28.97,28.91,28.92,92541.0
2016-03-03 15:00:00,28.93,28.97,28.92,28.96,127143.0,28.93,28.97,28.92,28.96,127143.0
2016-03-03 15:10:00,28.96,28.97,28.91,28.93,96726.0,28.96,28.97,28.91,28.93,96726.0
2016-03-03 15:20:00,28.92,28.97,28.91,28.93,125256.0,28.92,28.97,28.91,28.93,125256.0
2016-03-03 15:30:00,28.93,29.01,28.93,28.99,109167.0,28.93,29.01,28.93,28.99,109167.0
2016-03-03 15:40:00,28.99,29.05,28.99,29.02,174648.0,28.99,29.05,28.99,29.02,174648.0
2016-03-03 15:50:00,29.02,29.06,29.0,29.04,463908.0,29.02,29.06,29.0,29.04,463908.0
2016-03-04 09:30:00,28.97,29.07,28.88,29.01,104628.0,28.97,29.07,28.88,29.01,104628.0
2016-03-04 09:40:00,28.98,29.09,28.97,29.01,71916.0,28.98,29.09,28.97,29.01,71916.0
2016-03-04 09:50:00,28.99,28.99,28.92,28.92,61962.0,28.99,28.99,28.92,28.92,61962.0
2016-03-04 10:00:00,28.92,28.93,28.88,28.9,78849.0,28.92,28.93,28.88,28.9,78849.0
2016-03-04 10:10:00,28.89,28.94,28.83,28.89,101949.0,28.89,28.94,28.83,28.89,101949.0
2016-03-04 10:20:00,28.89,28.91,28.88,28.88,101418.0,28.89,28.91,28.88,28.88,101418.0
2016-03-04 10:30:00,28.88,28.9,28.83,28.87,114009.0,28.88,28.9,28.83,28.87,114009.0
2016-03-04 10:40:00,28.87,28.91,28.87,28.89,63195.0,28.87,28.91,28.87,28.89,63195.0
2016-03-04 10:50:00,28.9,28.91,28.87,28.87,50787.0,28.9,28.91,28.87,28.87,50787.0
2016-03-04 11:00:00,28.87,28.91,28.82,28.88,68937.0,28.87,28.91,28.82,28.88,68937.0
2016-03-04 11:10:00,28.89,29.03,28.89,29.03,65736.0,28.89,29.03,28.89,29.03,65736.0
2016-03-04 11:20:00,29.05,29.05,28.96,28.96,41493.0,29.05,29.05,28.96,28.96,41493.0
2016-03-04 11:30:00,28.96,28.97,28.89,28.89,61239.0,28.96,28.97,28.89,28.89,61239.0
2016-03-04 11:40:00,28.9,28.94,28.87,28.91,33876.0,28.9,28.94,28.87,28.91,33876.0
2016-03-04 11:50:00,28.91,28.93,28.89,28.93,48012.0,28.91,28.93,28.89,28.93,48012.0
2016-03-04 12:00:00,28.95,28.97,28.91,28.97,35700.0,28.95,28.97,28.91,28.97,35700.0
2016-03-04 12:10:00,28.97,29.0,28.96,28.98,109500.0,28.97,29.0,28.96,28.98,109500.0
2016-03-04 12:20:00,28.98,29.0,28.95,28.97,34164.0,28.98,29.0,28.95,28.97,34164.0
2016-03-04 12:30:00,28.98,29.06,28.98,29.04,34638.0,28.98,29.06,28.98,29.04,34638.0
2016-03-04 12:40:00,29.06,29.15,29.06,29.15,33684.0,29.06,29.15,29.06,29.15,33684.0
2016-03-04 12:50:00,29.14,29.22,29.14,29.19,63369.0,29.14,29.22,29.14,29.19,63369.0
2016-03-04 13:00:00,29.19,29.19,29.1,29.12,45618.0,29.19,29.19,29.1,29.12,45618.0
2016-03-04 13:10:00,29.13,29.18,29.12,29.14,28161.0,29.13,29.18,29.12,29.14,28161.0
2016-03-04 13:20:00,29.15,29.15,29.09,29.12,77196.0,29.15,29.15,29.09,29.12,77196.0
2016-03-04 13:30:00,29.12,29.14,29.11,29.13,84777.0,29.12,29.14,29.11,29.13,84777.0
2016-03-04 13:40:00,29.13,29.2,29.12,29.2,139368.0,29.13,29.2,29.12,29.2,139368.0
2016-03-04 13:50:00,29.2,29.29,29.19,29.25,61950.0,29.2,29.29,29.19,29.25,61950.0
2016-03-04 14:00:00,29.26,29.28,29.21,29.22,68601.0,29.26,29.28,29.21,29.22,68601.0
2016-03-04 14:10:00,29.21,29.23,29.18,29.19,72669.0,29.21,29.23,29.18,29.19,72669.0
2016-03-04 14:20:00,29.2,29.23,29.19,29.23,29271.0,29.2,29.23,29.19,29.23,29271.0
2016-03-04 14:30:00,29.2,29.22,29.18,29.2,33477.0,29.2,29.22,29.18,29.2,33477.0
2016-03-04 14:40:00,29.19,29.23,29.16,29.22,45660.0,29.19,29.23,29.16,29.22,45660.0
2016-03-04 14:50:00,29.21,29.21,29.08,29.11,60162.0,29.21,29.21,29.08,29.11,60162.0
2016-03-04 15:00:00,29.11,29.12,29.07,29.12,32178.0,29.11,29.12,29.07,29.12,32178.0
2016-03-04 15:10:00,29.11,29.15,29.07,29.14,42516.0,29.11,29.15,29.07,29.14,42516.0
2016-03-04 15:20:00,29.15,29.19,29.12,29.16,32241.0,29.15,29.19,29.12,29.16,32241.0
2016-03-04 15:30:00,29.17,29.17,29.12,29.14,47820.0,29.17,29.17,29.12,29.14,47820.0
2016-03-04 15:40:00,29.13,29.17,29.1,29.1,56172.0,29.13,29.17,29.1,29.1,56172.0
2016-03-04 15:50:00,29.11,29.15,29.09,29.12,204459.0,29.11,29.15,29.09,29.12,204459.0
2016-03-07 09:30:00,29.12,29.23,29.01,29.17,238941.0,29.12,29.23,29.01,29.17,238941.0
2016-03-07 09:40:00,29.14,29.23,29.09,29.12,108342.0,29.14,29.23,29.09,29.12,108342.0
2016-03-07 09:50:00,29.09,29.16,28.99,29.04,106107.0,29.09,29.16,28.99,29.04,106107.0
2016-03-07 10:00:00,29.04,29.17,29.01,29.14,100749.0,29.04,29.17,29.01,29.14,100749.0
2016-03-07 10:10:00,29.14,29.22,29.13,29.21,67479.0,29.14,29.22,29.13,29.21,67479.0
2016-03-07 10:20:00,29.2,29.2,29.09,29.13,64269.0,29.2,29.2,29.09,29.13,64269.0
2016-03-07 10:30:00,29.12,29.21,29.12,29.12,72066.0,29.12,29.21,29.12,29.12,72066.0
2016-03-07 10:40:00,29.11,29.16,29.08,29.09,67353.0,29.11,29.16,29.08,29.09,67353.0
2016-03-07 10:50:00,29.09,29.13,29.05,29.13,55512.0,29.09,29.13,29.05,29.13,55512.0
2016-03-07 11:00:00,29.12,29.15,29.09,29.12,40932.0,29.12,29.15,29.09,29.12,40932.0
2016-03-07 11:10:00,29.14,29.21,29.13,29.17,55149.0,29.14,29.21,29.13,29.17,55149.0
2016-03-07 11:20:00,29.17,29.21,29.16,29.18,85770.0,29.17,29.21,29.16,29.18,85770.0
2016-03-07 11:30:00,29.19,29.27,29.16,29.24,72687.0,29.19,29.27,29.16,29.24,72687.0
2016-03-07 11:40:00,29.24,29.27,29.21,29.22,81438.0,29.24,29.27,29.21,29.22,81438.0
2016-03-07 11:50:00,29.24,29.25,29.16,29.16,38928.0,29.24,29.25,29.16,29.16,38928.0
2016-03-07 12:00:00,29.17,29.19,29.14,29.19,74832.0,29.17,29.19,29.14,29.19,74832.0
2016-03-07 12:10:00,29.19,29.23,29.17,29.2,39561.0,29.19,29.23,29.17,29.2,39561.0
2016-03-07 12:20:00,29.2,29.28,29.2,29.26,43779.0,29.2,29.28,29.2,29.26,43779.0
2016-03-07 12:30:00,29.25,29.29,29.25,29.27,27654.0,29.25,29.29,29.25,29.27,27654.0
2016-03-07 12:40:00,29.27,29.3,29.25,29.27,31245.0,29.27,29.3,29.25,29.27,31245.0
2016-03-07 12:50:00,29.27,29.3,29.24,29.29,33699.0,29.27,29.3,29.24,29.29,33699.0
2016-03-07 13:00:00,29.28,29.33,29.28,29.33,48474.0,29.28,29.33,29.28,29.33,48474.0
2016-03-07 13:10:00,29.33,29.37,29.31,29.31,88890.0,29.33,29.37,29.31,29.31,88890.0
2016-03-07 13:20:00,29.33,29.33,29.25,29.27,61881.0,29.33,29.33,29.25,29.27,61881.0
2016-03-07 13:30:00,29.26,29.27,29.15,29.16,34245.0,29.26,29.27,29.15,29.16,34245.0
2016-03-07 13:40:00,29.17,29.2,29.16,29.2,48411.0,29.17,29.2,29.16,29.2,48411.0
2016-03-07 13:50:00,29.2,29.23,29.18,29.22,63360.0,29.2,29.23,29.18,29.22,63360.0
2016-03-07 14:00:00,29.22,29.24,29.15,29.15,67032.0,29.22,29.24,29.15,29.15,67032.0
2016-03-07 14:10:00,29.15,29.17,29.08,29.08,31062.0,29.15,29.17,29.08,29.08,31062.0
2016-03-07 14:20:00,29.07,29.13,29.04,29.09,84897.0,29.07,29.13,29.04,29.09,84897.0
2016-03-07 14:30:00,29.09,29.09,28.99,29.01,93450.0,29.09,29.09,28.99,29.01,93450.0
2016-03-07 14:40:00,29.0,29.06,28.97,29.03,63903.0,29.0,29.06,28.97,29.03,63903.0
2016-03-07 14:50:00,29.02,29.09,29.02,29.04,96069.0,29.02,29.09,29.02,29.04,96069.0
2016-03-07 15:00:00,29.05,29.05,28.98,28.98,43647.0,29.05,29.05,28.98,28.98,43647.0
2016-03-07 15:10:00,28.99,29.01,28.96,29.0,94083.0,28.99,29.01,28.96,29.0,94083.0
2016-03-07 15:20:00,28.99,29.0,28.97,29.0,43413.0,28.99,29.0,28.97,29.0,43413.0
2016-03-07 15:30:00,29.0,29.13,29.0,29.12,108573.0,29.0,29.13,29.0,29.12,108573.0
2016-03-07 15:40:00,29.12,29.16,29.03,29.03,173481.0,29.12,29.16,29.03,29.03,173481.0
2016-03-07 15:50:00,29.04,29.08,29.0,29.08,309717.0,29.04,29.08,29.0,29.08,309717.0
2016-03-08 09:30:00,28.98,29.04,28.84,28.93,157089.0,28.98,29.04,28.84,28.93,157089.0
2016-03-08 09:40:00,28.94,29.0,28.83,28.9,296967.0,28.94,29.0,28.83,28.9,296967.0
2016-03-08 09:50:00,28.93,28.94,28.88,28.88,89757.0,28.93,28.94,28.88,28.88,89757.0
2016-03-08 10:00:00,28.91,28.93,28.81,28.85,127587.0,28.91,28.93,28.81,28.85,127587.0
2016-03-08 10:10:00,28.84,28.87,28.79,28.82,71403.0,28.84,28.87,28.79,28.82,71403.0
2016-03-08 10:20:00,28.81,28.88,28.79,28.82,69228.0,28.81,28.88,28.79,28.82,69228.0
2016-03-08 10:30:00,28.82,28.82,28.69,28.71,90783.0,28.82,28.82,28.69,28.71,90783.0
2016-03-08 10:40:00,28.71,28.75,28.67,28.7,78765.0,28.71,28.75,28.67,28.7,78765.0
2016-03-08 10:50:00,28.7,28.82,28.69,28.82,74613.0,28.7,28.82,28.69,28.82,74613.0
2016-03-08 11:00:00,28.83,28.85,28.77,28.79,58929.0,28.83,28.85,28.77,28.79,58929.0
2016-03-08 11:10:00,28.79,28.79,28.69,28.7,147651.0,28.79,28.79,28.69,28.7,147651.0
2016-03-08 11:20:00,28.7,28.7,28.64,28.66,130608.0,28.7,28.7,28.64,28.66,130608.0
2016-03-08 11:30:00,28.66,28.66,28.63,28.64,73332.0,28.66,28.66,28.63,28.64,73332.0
2016-03-08 11:40:00,28.64,28.65,28.58,28.59,192990.0,28.64,28.65,28.58,28.59,192990.0
2016-03-08 11:50:00,28.59,28.69,28.59,28.63,81480.0,28.59,28.69,28.59,28.63,81480.0
2016-03-08 12:00:00,28.63,28.65,28.59,28.61,87390.0,28.63,28.65,28.59,28.61,87390.0
2016-03-08 12:10:00,28.62,28.65,28.6,28.65,53967.0,28.62,28.65,28.6,28.65,53967.0
2016-03-08 12:20:00,28.65,28.69,28.65,28.67,54675.0,28.65,28.69,28.65,28.67,54675.0
2016-03-08 12:30:00,28.67,28.68,28.52,28.53,420138.0,28.67,28.68,28.52,28.53,420138.0
2016-03-08 12:40:00,28.53,28.6,28.52,28.54,76848.0,28.53,28.6,28.52,28.54,76848.0
2016-03-08 12:50:00,28.54,28.59,28.52,28.55,82974.0,28.54,28.59,28.52,28.55,82974.0
2016-03-08 13:00:00,28.55,28.59,28.54,28.56,86991.0,28.55,28.59,28.54,28.56,86991.0
2016-03-08 13:10:00,28.56,28.57,28.49,28.55,176295.0,28.56,28.57,28.49,28.55,176295.0
2016-03-08 13:20:00,28.56,28.58,28.54,28.57,97086.0,28.56,28.58,28.54,28.57,97086.0
2016-03-08 13:30:00,28.58,28.65,28.58,28.61,97935.0,28.58,28.65,28.58,28.61,97935.0
2016-03-08 13:40:00,28.61,28.61,28.5,28.5,75684.0,28.61,28.61,28.5,28.5,75684.0
2016-03-08 13:50:00,28.51,28.56,28.5,28.55,44172.0,28.51,28.56,28.5,28.55,44172.0
2016-03-08 14:00:00,28.55,28.56,28.48,28.53,128967.0,28.55,28.56,28.48,28.53,128967.0
2016-03-08 14:10:00,28.53,28.58,28.53,28.56,57102.0,28.53,28.58,28.53,28.56,57102.0
2016-03-08 14:20:00,28.56,28.57,28.44,28.47,105276.0,28.56,28.57,28.44,28.47,105276.0
2016-03-08 14:30:00,28.49,28.53,28.44,28.45,100587.0,28.49,28.53,28.44,28.45,100587.0
2016-03-08 14:40:00,28.44,28.45,28.39,28.41,97065.0,28.44,28.45,28.39,28.41,97065.0
2016-03-08 14:50:00,28.41,28.41,28.38,28.39,174333.0,28.41,28.41,28.38,28.39,174333.0
2016-03-08 15:00:00,28.39,28.44,28.38,28.41,120849.0,28.39,28.44,28.38,28.41,120849.0
2016-03-08 15:10:00,28.42,28.45,28.4,28.41,106908.0,28.42,28.45,28.4,28.41,106908.0
2016-03-08 15:20:00,28.41,28.45,28.39,28.39,131124.0,28.41,28.45,28.39,28.39,131124.0
2016-03-08 15:30:00,28.39,28.44,28.39,28.41,174303.0,28.39,28.44,28.39,28.41,174303.0
2016-03-08 15:40:00,28.41,28.46,28.4,28.43,268947.0,28.41,28.46,28.4,28.43,268947.0
2016-03-08 15:50:00,28.43,28.43,28.34,28.38,600432.0,28.43,28.43,28.34,28.38,600432.0
2016-03-09 09:30:00,28.44,28.66,28.4,28.63,227550.0,28.44,28.66,28.4,28.63,227550.0
2016-03-09 09:40:00,28.62,28.62,28.4,28.58,123303.0,28.62,28.62,28.4,28.58,123303.0
2016-03-09 09:50:00,28.57,28.73,28.55,28.7,109305.0,28.57,28.73,28.55,28.7,109305.0
2016-03-09 10:00:00,28.7,28.73,28.56,28.57,109785.0,28.7,28.73,28.56,28.57,109785.0
2016-03-09 10:10:00,28.55,28.65,28.52,28.6,177429.0,28.55,28.65,28.52,28.6,177429.0
2016-03-09 10:20:00,28.61,28.66,28.6,28.63,87381.0,28.61,28.66,28.6,28.63,87381.0
2016-03-09 10:30:00,28.64,28.78,28.62,28.73,83355.0,28.64,28.78,28.62,28.73,83355.0
2016-03-09 10:40:00,28.73,28.73,28.63,28.64,107754.0,28.73,28.73,28.63,28.64,107754.0
2016-03-09 10:50:00,28.64,28.64,28.43,28.43,64242.0,28.64,28.64,28.43,28.43,64242.0
2016-03-09 11:00:00,28.42,28.44,28.4,28.41,57096.0,28.42,28.44,28.4,28.41,57096.0
2016-03-09 11:10:00,28.42,28.43,28.4,28.42,47229.0,28.42,28.43,28.4,28.42,47229.0
2016-03-09 11:20:00,28.42,28.42,28.35,28.38,31122.0,28.42,28.42,28.35,28.38,31122.0
2016-03-09 11:30:00,28.38,28.42,28.36,28.39,70233.0,28.38,28.42,28.36,28.39,70233.0
2016-03-09 11:40:00,28.38,28.42,28.37,28.38,43854.0,28.38,28.42,28.37,28.38,43854.0
2016-03-09 11:50:00,28.37,28.46,28.36,28.46,63918.0,28.37,28.46,28.36,28.46,63918.0
2016-03-09 12:00:00,28.46,28.53,28.45,28.51,82470.0,28.46,28.53,28.45,28.51,82470.0
2016-03-09 12:10:00,28.5,28.52,28.47,28.49,85560.0,28.5,28.52,28.47,28.49,85560.0
2016-03-09 12:20:00,28.47,28.55,28.47,28.48,50940.0,28.47,28.55,28.47,28.48,50940.0
2016-03-09 12:30:00,28.49,28.49,28.37,28.39,53115.0,28.49,28.49,28.37,28.39,53115.0
2016-03-09 12:40:00,28.4,28.43,28.34,28.34,42015.0,28.4,28.43,28.34,28.34,42015.0
2016-03-09 12:50:00,28.35,28.38,28.22,28.38,182358.0,28.35,28.38,28.22,28.38,182358.0
2016-03-09 13:00:00,28.37,28.43,28.36,28.4,35589.0,28.37,28.43,28.36,28.4,35589.0
2016-03-09 13:10:00,28.41,28.48,28.41,28.46,49029.0,28.41,28.48,28.41,28.46,49029.0
2016-03-09 13:20:00,28.46,28.47,28.42,28.45,36816.0,28.46,28.47,28.42,28.45,36816.0
2016-03-09 13:30:00,28.47,28.49,28.44,28.47,38625.0,28.47,28.49,28.44,28.47,38625.0
2016-03-09 13:40:00,28.47,28.5,28.43,28.5,27717.0,28.47,28.5,28.43,28.5,27717.0
2016-03-09 13:50:00,28.51,28.55,28.51,28.53,35076.0,28.51,28.55,28.51,28.53,35076.0
2016-03-09 14:00:00,28.53,28.55,28.52,28.55,42849.0,28.53,28.55,28.52,28.55,42849.0
2016-03-09 14:10:00,28.54,28.54,28.49,28.51,32043.0,28.54,28.54,28.49,28.51,32043.0
2016-03-09 14:20:00,28.5,28.55,28.48,28.54,55965.0,28.5,28.55,28.48,28.54,55965.0
2016-03-09 14:30:00,28.53,28.55,28.5,28.55,46374.0,28.53,28.55,28.5,28.55,46374.0
2016-03-09 14:40:00,28.55,28.61,28.55,28.59,65724.0,28.55,28.61,28.55,28.59,65724.0
2016-03-09 14:50:00,28.6,28.62,28.53,28.54,103083.0,28.6,28.62,28.53,28.54,103083.0
2016-03-09 15:00:00,28.54,28.56,28.48,28.48,85986.0,28.54,28.56,28.48,28.48,85986.0
2016-03-09 15:10:00,28.48,28.51,28.46,28.49,43380.0,28.48,28.51,28.46,28.49,43380.0
2016-03-09 15:20:00,28.49,28.55,28.45,28.55,71190.0,28.49,28.55,28.45,28.55,71190.0
2016-03-09 15:30:00,28.54,28.57,28.52,28.53,108117.0,28.54,28.57,28.52,28.53,108117.0
2016-03-09 15:40:00,28.53,28.57,28.49,28.54,190647.0,28.53,28.57,28.49,28.54,190647.0
2016-03-09 15:50:00,28.55,28.58,28.5,28.58,362871.0,28.55,28.58,28.5,28.58,362871.0
2016-03-10 09:30:00,28.7,28.84,28.59,28.81,73014.0,28.7,28.84,28.59,28.81,73014.0
2016-03-10 09:40:00,28.84,28.88,28.77,28.86,57507.0,28.84,28.88,28.77,28.86,57507.0
2016-03-10 09:50:00,28.85,28.92,28.79,28.89,108984.0,28.85,28.92,28.79,28.89,108984.0
2016-03-10 10:00:00,28.9,28.99,28.85,28.85,64788.0,28.9,28.99,28.85,28.85,64788.0
2016-03-10 10:10:00,28.85,29.0,28.81,28.9,157926.0,28.85,29.0,28.81,28.9,157926.0
2016-03-10 10:20:00,28.9,28.94,28.87,28.87,99561.0,28.9,28.94,28.87,28.87,99561.0
2016-03-10 10:30:00,28.87,28.87,28.69,28.73,79455.0,28.87,28.87,28.69,28.73,79455.0
2016-03-10 10:40:00,28.72,28.86,28.7,28.76,59907.0,28.72,28.86,28.7,28.76,59907.0
2016-03-10 10:50:00,28.76,28.8,28.67,28.67,46065.0,28.76,28.8,28.67,28.67,46065.0
2016-03-10 11:00:00,28.67,28.78,28.64,28.76,56124.0,28.67,28.78,28.64,28.76,56124.0
2016-03-10 11:10:00,28.76,28.77,28.69,28.69,63063.0,28.76,28.77,28.69,28.69,63063.0
2016-03-10 11:20:00,28.67,28.73,28.64,28.72,76923.0,28.67,28.73,28.64,28.72,76923.0
2016-03-10 11:30:00,28.71,28.79,28.67,28.76,74991.0,28.71,28.79,28.67,28.76,74991.0
2016-03-10 11:40:00,28.75,28.87,28.74,28.84,89586.0,28.75,28.87,28.74,28.84,89586.0
2016-03-10 11:50:00,28.85,28.85,28.78,28.8,32565.0,28.85,28.85,28.78,28.8,32565.0
2016-03-10 12:00:00,28.79,28.92,28.79,28.86,184773.0,28.79,28.92,28.79,28.86,184773.0
2016-03-10 12:10:00,28.86,28.91,28.82,28.84,131904.0,28.86,28.91,28.82,28.84,131904.0
2016-03-10 12:20:00,28.84,28.85,28.76,28.76,40659.0,28.84,28.85,28.76,28.76,40659.0
2016-03-10 12:30:00,28.76,28.77,28.61,28.62,38739.0,28.76,28.77,28.61,28.62,38739.0
2016-03-10 12:40:00,28.63,28.68,28.61,28.65,44961.0,28.63,28.68,28.61,28.65,44961.0
2016-03-10 12:50:00,28.64,28.71,28.64,28.67,40149.0,28.64,28.71,28.64,28.67,40149.0
2016-03-10 13:00:00,28.67,28.7,28.6,28.6,38952.0,28.67,28.7,28.6,28.6,38952.0
2016-03-10 13:10:00,28.6,28.64,28.55,28.6,40215.0,28.6,28.64,28.55,28.6,40215.0
2016-03-10 13:20:00,28.61,28.73,28.6,28.71,50577.0,28.61,28.73,28.6,28.71,50577.0
2016-03-10 13:30:00,28.71,28.74,28.66,28.69,33780.0,28.71,28.74,28.66,28.69,33780.0
2016-03-10 13:40:00,28.7,28.74,28.65,28.67,41733.0,28.7,28.74,28.65,28.67,41733.0
2016-03-10 13:50:00,28.67,28.73,28.65,28.65,30903.0,28.67,28.73,28.65,28.65,30903.0
2016-03-10 14:00:00,28.66,28.73,28.65,28.66,27834.0,28.66,28.73,28.65,28.66,27834.0
2016-03-10 14:10:00,28.67,28.76,28.66,28.76,32538.0,28.67,28.76,28.66,28.76,32538.0
2016-03-10 14:20:00,28.75,28.79,28.74,28.77,59418.0,28.75,28.79,28.74,28.77,59418.0
2016-03-10 14:30:00,28.77,28.79,28.73,28.75,33078.0,28.77,28.79,28.73,28.75,33078.0
2016-03-10 14:40:00,28.75,28.9,28.75,28.87,48963.0,28.75,28.9,28.75,28.87,48963.0
2016-03-10 14:50:00,28.87,28.9,28.83,28.84,40728.0,28.87,28.9,28.83,28.84,40728.0
2016-03-10 15:00:00,28.83,28.86,28.75,28.79,56823.0,28.83,28.86,28.75,28.79,56823.0
2016-03-10 15:10:00,28.78,28.85,28.76,28.82,35709.0,28.78,28.85,28.76,28.82,35709.0
2016-03-10 15:20:00,28.82,28.89,28.74,28.87,75705.0,28.82,28.89,28.74,28.87,75705.0
2016-03-10 15:30:00,28.86,28.88,28.83,28.84,127875.0,28.86,28.88,28.83,28.84,127875.0
2016-03-10 15:40:00,28.84,28.85,28.79,28.79,109143.0,28.84,28.85,28.79,28.79,109143.0
2016-03-10 15:50:00,28.79,28.84,28.77,28.83,279078.0,28.79,28.84,28.77,28.83,279078.0
2016-03-11 09:30:00,28.95,29.09,28.89,29.0,119460.0,28.95,29.09,28.89,29.0,119460.0
2016-03-11 09:40:00,29.0,29.06,28.94,29.04,45336.0,29.0,29.06,28.94,29.04,45336.0
2016-03-11 09:50:00,29.04,29.06,28.98,29.0,49125.0,29.04,29.06,28.98,29.0,49125.0
2016-03-11 10:00:00,28.99,29.03,28.91,28.91,61683.0,28.99,29.03,28.91,28.91,61683.0
2016-03-11 10:10:00,28.91,29.05,28.91,29.04,44886.0,28.91,29.05,28.91,29.04,44886.0
2016-03-11 10:20:00,29.03,29.04,28.97,29.02,64326.0,29.03,29.04,28.97,29.02,64326.0
2016-03-11 10:30:00,29.03,29.21,29.03,29.21,68199.0,29.03,29.21,29.03,29.21,68199.0
2016-03-11 10:40:00,29.22,29.26,29.2,29.24,63483.0,29.22,29.26,29.2,29.24,63483.0
2016-03-11 10:50:00,29.24,29.29,29.13,29.13,96660.0,29.24,29.29,29.13,29.13,96660.0
2016-03-11 11:00:00,29.13,29.14,29.1,29.1,75990.0,29.13,29.14,29.1,29.1,75990.0
2016-03-11 11:10:00,29.1,29.22,29.06,29.22,85803.0,29.1,29.22,29.06,29.22,85803.0
2016-03-11 11:20:00,29.22,29.28,29.22,29.28,23973.0,29.22,29.28,29.22,29.28,23973.0
2016-03-11 11:30:00,29.26,29.29,29.21,29.25,61185.0,29.26,29.29,29.21,29.25,61185.0
2016-03-11 11:40:00,29.24,29.24,29.14,29.14,58290.0,29.24,29.24,29.14,29.14,58290.0
2016-03-11 11:50:00,29.14,29.2,29.11,29.18,85560.0,29.14,29.2,29.11,29.18,85560.0
2016-03-11 12:00:00,29.19,29.26,29.19,29.21,400230.0,29.19,29.26,29.19,29.21,400230.0
2016-03-11 12:10:00,29.22,29.22,29.13,29.18,35946.0,29.22,29.22,29.13,29.18,35946.0
2016-03-11 12:20:00,29.18,29.22,29.13,29.16,62463.0,29.18,29.22,29.13,29.16,62463.0
2016-03-11 12:30:00,29.17,29.18,29.14,29.16,60762.0,29.17,29.18,29.14,29.16,60762.0
2016-03-11 12:40:00,29.17,29.17,29.11,29.11,43401.0,29.17,29.17,29.11,29.11,43401.0
2016-03-11 12:50:00,29.11,29.14,29.09,29.11,40860.0,29.11,29.14,29.09,29.11,40860.0
2016-03-11 13:00:00,29.11,29.13,29.09,29.11,22485.0,29.11,29.13,29.09,29.11,22485.0
2016-03-11 13:10:00,29.12,29.15,29.12,29.15,18366.0,29.12,29.15,29.12,29.15,18366.0
2016-03-11 13:20:00,29.15,29.19,29.12,29.18,28659.0,29.15,29.19,29.12,29.18,28659.0
2016-03-11 13:30:00,29.19,29.26,29.17,29.18,238359.0,29.19,29.26,29.17,29.18,238359.0
2016-03-11 13:40:00,29.17,29.17,29.12,29.14,75525.0,29.17,29.17,29.12,29.14,75525.0
2016-03-11 13:50:00,29.15,29.21,29.12,29.2,64512.0,29.15,29.21,29.12,29.2,64512.0
2016-03-11 14:00:00,29.2,29.22,29.17,29.17,36957.0,29.2,29.22,29.17,29.17,36957.0
2016-03-11 14:10:00,29.18,29.18,29.12,29.14,21843.0,29.18,29.18,29.12,29.14,21843.0
2016-03-11 14:20:00,29.13,29.18,29.11,29.18,194358.0,29.13,29.18,29.11,29.18,194358.0
2016-03-11 14:30:00,29.17,29.18,29.14,29.14,40251.0,29.17,29.18,29.14,29.14,40251.0
2016-03-11 14:40:00,29.14,29.2,29.11,29.2,37248.0,29.14,29.2,29.11,29.2,37248.0
2016-03-11 14:50:00,29.19,29.2,29.13,29.14,53088.0,29.19,29.2,29.13,29.14,53088.0
2016-03-11 15:00:00,29.14,29.19,29.13,29.17,72063.0,29.14,29.19,29.13,29.17,72063.0
2016-03-11 15:10:00,29.17,29.18,29.14,29.15,53994.0,29.17,29.18,29.14,29.15,53994.0
2016-03-11 15:20:00,29.15,29.17,29.14,29.15,87552.0,29.15,29.17,29.14,29.15,87552.0
2016-03-11 15:30:00,29.15,29.16,29.12,29.14,64200.0,29.15,29.16,29.12,29.14,64200.0
2016-03-11 15:40:00,29.13,29.2,29.13,29.16,128565.0,29.13,29.2,29.13,29.16,128565.0
2016-03-11 15:50:00,29.16,29.22,29.16,29.21,228579.0,29.16,29.22,29.16,29.21,228579.0
2016-03-14 09:30:00,29.07,29.56,29.01,29.44,140406.0,29.07,29.56,29.01,29.44,140406.0
2016-03-14 09:40:00,29.44,29.54,29.4,29.47,39720.0,29.44,29.54,29.4,29.47,39720.0
2016-03-14 09:50:00,29.5,29.52,29.32,29.32,48375.0,29.5,29.52,29.32,29.32,48375.0
2016-03-14 10:00:00,29.31,29.49,29.31,29.49,58890.0,29.31,29.49,29.31,29.49,58890.0
2016-03-14 10:10:00,29.49,29.54,29.39,29.44,95880.0,29.49,29.54,29.39,29.44,95880.0
2016-03-14 10:20:00,29.46,29.5,29.43,29.5,37413.0,29.46,29.5,29.43,29.5,37413.0
2016-03-14 10:30:00,29.53,29.54,29.49,29.51,37620.0,29.53,29.54,29.49,29.51,37620.0
2016-03-14 10:40:00,29.5,29.53,29.45,29.46,67518.0,29.5,29.53,29.45,29.46,67518.0
2016-03-14 10:50:00,29.45,29.47,29.34,29.39,112569.0,29.45,29.47,29.34,29.39,112569.0
2016-03-14 11:00:00,29.39,29.41,29.33,29.37,35121.0,29.39,29.41,29.33,29.37,35121.0
2016-03-14 11:10:00,29.38,29.48,29.37,29.48,29571.0,29.38,29.48,29.37,29.48,29571.0
2016-03-14 11:20:00,29.47,29.49,29.37,29.38,86352.0,29.47,29.49,29.37,29.38,86352.0
2016-03-14 11:30:00,29.39,29.41,29.33,29.35,54474.0,29.39,29.41,29.33,29.35,54474.0
2016-03-14 11:40:00,29.34,29.41,29.34,29.38,42099.0,29.34,29.41,29.34,29.38,42099.0
2016-03-14 11:50:00,29.39,29.4,29.33,29.37,24294.0,29.39,29.4,29.33,29.37,24294.0
2016-03-14 12:00:00,29.36,29.39,29.35,29.37,55092.0,29.36,29.39,29.35,29.37,55092.0
2016-03-14 12:10:00,29.37,29.39,29.35,29.36,53478.0,29.37,29.39,29.35,29.36,53478.0
2016-03-14 12:20:00,29.35,29.39,29.33,29.38,24765.0,29.35,29.39,29.33,29.38,24765.0
2016-03-14 12:30:00,29.38,29.39,29.33,29.38,57786.0,29.38,29.39,29.33,29.38,57786.0
2016-03-14 12:40:00,29.38,29.39,29.34,29.39,53178.0,29.38,29.39,29.34,29.39,53178.0
2016-03-14 12:50:00,29.39,29.45,29.36,29.38,39720.0,29.39,29.45,29.36,29.38,39720.0
2016-03-14 13:00:00,29.39,29.4,29.36,29.36,20400.0,29.39,29.4,29.36,29.36,20400.0
2016-03-14 13:10:00,29.37,29.38,29.34,29.37,31956.0,29.37,29.38,29.34,29.37,31956.0
2016-03-14 13:20:00,29.35,29.37,29.33,29.37,20988.0,29.35,29.37,29.33,29.37,20988.0
2016-03-14 13:30:00,29.36,29.42,29.36,29.41,81876.0,29.36,29.42,29.36,29.41,81876.0
2016-03-14 13:40:00,29.41,29.47,29.41,29.47,17142.0,29.41,29.47,29.41,29.47,17142.0
2016-03-14 13:50:00,29.48,29.48,29.38,29.38,35319.0,29.48,29.48,29.38,29.38,35319.0
2016-03-14 14:00:00,29.39,29.42,29.38,29.41,53052.0,29.39,29.42,29.38,29.41,53052.0
2016-03-14 14:10:00,29.41,29.47,29.4,29.47,116178.0,29.41,29.47,29.4,29.47,116178.0
2016-03-14 14:20:00,29.45,29.52,29.45,29.49,56664.0,29.45,29.52,29.45,29.49,56664.0
2016-03-14 14:30:00,29.49,29.49,29.43,29.45,70104.0,29.49,29.49,29.43,29.45,70104.0
2016-03-14 14:40:00,29.46,29.48,29.43,29.45,81459.0,29.46,29.48,29.43,29.45,81459.0
2016-03-14 14:50:00,29.46,29.46,29.4,29.41,27726.0,29.46,29.46,29.4,29.41,27726.0
2016-03-14 15:00:00,29.42,29.43,29.34,29.35,107607.0,29.42,29.43,29.34,29.35,107607.0
2016-03-14 15:10:00,29.35,29.41,29.35,29.39,140076.0,29.35,29.41,29.35,29.39,140076.0
2016-03-14 15:20:00,29.4,29.48,29.4,29.43,62766.0,29.4,29.48,29.4,29.43,62766.0
2016-03-14 15:30:00,29.43,29.46,29.39,29.44,61170.0,29.43,29.46,29.39,29.44,61170.0
2016-03-14 15:40:00,29.44,29.44,29.34,29.34,217428.0,29.44,29.44,29.34,29.34,217428.0
2016-03-14 15:50:00,29.35,29.36,29.31,29.31,408105.0,29.35,29.36,29.31,29.31,408105.0
2016-03-15 09:30:00,29.25,29.29,29.07,29.17,130956.0,29.25,29.29,29.07,29.17,130956.0
2016-03-15 09:40:00,29.17,29.24,29.05,29.06,89430.0,29.17,29.24,29.05,29.06,89430.0
2016-03-15 09:50:00,29.07,29.08,29.0,29.01,45561.0,29.07,29.08,29.0,29.01,45561.0
2016-03-15 10:00:00,29.04,29.07,28.91,28.91,92631.0,29.04,29.07,28.91,28.91,92631.0
2016-03-15 10:10:00,28.91,28.95,28.87,28.9,93510.0,28.91,28.95,28.87,28.9,93510.0
2016-03-15 10:20:00,28.89,28.94,28.82,28.85,159090.0,28.89,28.94,28.82,28.85,159090.0
2016-03-15 10:30:00,28.85,28.9,28.81,28.88,139983.0,28.85,28.9,28.81,28.88,139983.0
2016-03-15 10:40:00,28.88,28.89,28.81,28.81,72453.0,28.88,28.89,28.81,28.81,72453.0
2016-03-15 10:50:00,28.81,28.87,28.77,28.86,47064.0,28.81,28.87,28.77,28.86,47064.0
2016-03-15 11:00:00,28.88,28.9,28.83,28.88,95871.0,28.88,28.9,28.83,28.88,95871.0
2016-03-15 11:10:00,28.91,28.92,28.84,28.85,46863.0,28.91,28.92,28.84,28.85,46863.0
2016-03-15 11:20:00,28.86,28.88,28.83,28.88,57966.0,28.86,28.88,28.83,28.88,57966.0
2016-03-15 11:30:00,28.87,28.94,28.86,28.87,292560.0,28.87,28.94,28.86,28.87,292560.0
2016-03-15 11:40:00,28.88,28.9,28.86,28.87,88254.0,28.88,28.9,28.86,28.87,88254.0
2016-03-15 11:50:00,28.87,28.9,28.84,28.84,63024.0,28.87,28.9,28.84,28.84,63024.0
2016-03-15 12:00:00,28.84,28.9,28.84,28.88,45960.0,28.84,28.9,28.84,28.88,45960.0
2016-03-15 12:10:00,28.89,28.9,28.87,28.87,59217.0,28.89,28.9,28.87,28.87,59217.0
2016-03-15 12:20:00,28.87,28.95,28.84,28.95,204540.0,28.87,28.95,28.84,28.95,204540.0
2016-03-15 12:30:00,28.94,28.94,28.89,28.89,58044.0,28.94,28.94,28.89,28.89,58044.0
2016-03-15 12:40:00,28.89,28.9,28.86,28.87,44403.0,28.89,28.9,28.86,28.87,44403.0
2016-03-15 12:50:00,28.87,28.87,28.82,28.84,67272.0,28.87,28.87,28.82,28.84,67272.0
2016-03-15 13:00:00,28.84,28.89,28.84,28.85,30036.0,28.84,28.89,28.84,28.85,30036.0
2016-03-15 13:10:00,28.84,28.86,28.82,28.82,77625.0,28.84,28.86,28.82,28.82,77625.0
2016-03-15 13:20:00,28.82,28.86,28.81,28.85,47814.0,28.82,28.86,28.81,28.85,47814.0
2016-03-15 13:30:00,28.85,28.86,28.83,28.84,45783.0,28.85,28.86,28.83,28.84,45783.0
2016-03-15 13:40:00,28.85,28.85,28.82,28.83,24450.0,28.85,28.85,28.82,28.83,24450.0
2016-03-15 13:50:00,28.83,28.84,28.8,28.82,36681.0,28.83,28.84,28.8,28.82,36681.0
2016-03-15 14:00:00,28.82,28.83,28.74,28.79,110940.0,28.82,28.83,28.74,28.79,110940.0
2016-03-15 14:10:00,28.79,28.83,28.77,28.8,59256.0,28.79,28.83,28.77,28.8,59256.0
2016-03-15 14:20:00,28.8,28.81,28.74,28.75,64695.0,28.8,28.81,28.74,28.75,64695.0
2016-03-15 14:30:00,28.75,28.82,28.71,28.73,108087.0,28.75,28.82,28.71,28.73,108087.0
2016-03-15 14:40:00,28.73,28.73,28.65,28.66,199458.0,28.73,28.73,28.65,28.66,199458.0
2016-03-15 14:50:00,28.67,28.72,28.66,28.71,191487.0,28.67,28.72,28.66,28.71,191487.0
2016-03-15 15:00:00,28.71,28.79,28.71,28.77,89928.0,28.71,28.79,28.71,28.77,89928.0
2016-03-15 15:10:00,28.77,28.8,28.76,28.79,71484.0,28.77,28.8,28.76,28.79,71484.0
2016-03-15 15:20:00,28.79,28.8,28.75,28.79,58326.0,28.79,28.8,28.75,28.79,58326.0
2016-03-15 15:30:00,28.78,28.79,28.75,28.76,75477.0,28.78,28.79,28.75,28.76,75477.0
2016-03-15 15:40:00,28.76,28.79,28.74,28.74,95214.0,28.76,28.79,28.74,28.74,95214.0
2016-03-15 15:50:00,28.75,28.76,28.73,28.76,208260.0,28.75,28.76,28.73,28.76,208260.0
2016-03-16 09:30:00,28.59,28.79,28.55,28.79,121812.0,28.59,28.79,28.55,28.79,121812.0
2016-03-16 09:40:00,28.79,28.95,28.77,28.82,96534.0,28.79,28.95,28.77,28.82,96534.0
2016-03-16 09:50:00,28.82,28.85,28.76,28.79,72225.0,28.82,28.85,28.76,28.79,72225.0
2016-03-16 10:00:00,28.77,28.9,28.77,28.9,53112.0,28.77,28.9,28.77,28.9,53112.0
2016-03-16 10:10:00,28.91,28.93,28.82,28.89,182313.0,28.91,28.93,28.82,28.89,182313.0
2016-03-16 10:20:00,28.9,28.9,28.81,28.83,95319.0,28.9,28.9,28.81,28.83,95319.0
2016-03-16 10:30:00,28.85,28.89,28.73,28.73,66657.0,28.85,28.89,28.73,28.73,66657.0
2016-03-16 10:40:00,28.72,28.82,28.67,28.71,99486.0,28.72,28.82,28.67,28.71,99486.0
2016-03-16 10:50:00,28.71,28.71,28.6,28.63,71598.0,28.71,28.71,28.6,28.63,71598.0
2016-03-16 11:00:00,28.63,28.66,28.59,28.66,53949.0,28.63,28.66,28.59,28.66,53949.0
2016-03-16 11:10:00,28.66,28.66,28.59,28.59,79266.0,28.66,28.66,28.59,28.59,79266.0
2016-03-16 11:20:00,28.59,28.6,28.52,28.55,38433.0,28.59,28.6,28.52,28.55,38433.0
2016-03-16 11:30:00,28.55,28.61,28.55,28.58,38460.0,28.55,28.61,28.55,28.58,38460.0
2016-03-16 11:40:00,28.58,28.69,28.57,28.66,50478.0,28.58,28.69,28.57,28.66,50478.0
2016-03-16 11:50:00,28.66,28.68,28.61,28.67,30264.0,28.66,28.68,28.61,28.67,30264.0
2016-03-16 12:00:00,28.67,28.71,28.66,28.67,40206.0,28.67,28.71,28.66,28.67,40206.0
2016-03-16 12:10:00,28.67,28.69,28.66,28.67,43458.0,28.67,28.69,28.66,28.67,43458.0
2016-03-16 12:20:00,28.67,28.7,28.66,28.66,32616.0,28.67,28.7,28.66,28.66,32616.0
2016-03-16 12:30:00,28.66,28.68,28.6,28.6,26787.0,28.66,28.68,28.6,28.6,26787.0
2016-03-16 12:40:00,28.58,28.59,28.52,28.52,86019.0,28.58,28.59,28.52,28.52,86019.0
2016-03-16 12:50:00,28.53,28.55,28.5,28.5,36480.0,28.53,28.55,28.5,28.5,36480.0
2016-03-16 13:00:00,28.5,28.53,28.43,28.43,60393.0,28.5,28.53,28.43,28.43,60393.0
2016-03-16 13:10:00,28.43,28.46,28.36,28.46,79812.0,28.43,28.46,28.36,28.46,79812.0
2016-03-16 13:20:00,28.46,28.51,28.38,28.38,158274.0,28.46,28.51,28.38,28.38,158274.0
2016-03-16 13:30:00,28.37,28.5,28.37,28.49,61548.0,28.37,28.5,28.37,28.49,61548.0
2016-03-16 13:40:00,28.49,28.52,28.39,28.39,35430.0,28.49,28.52,28.39,28.39,35430.0
2016-03-16 13:50:00,28.39,28.42,28.35,28.4,38679.0,28.39,28.42,28.35,28.4,38679.0
2016-03-16 14:00:00,28.4,28.66,28.4,28.53,86208.0,28.4,28.66,28.4,28.53,86208.0
2016-03-16 14:10:00,28.52,28.55,28.38,28.39,89067.0,28.52,28.55,28.38,28.39,89067.0
2016-03-16 14:20:00,28.39,28.56,28.39,28.55,93750.0,28.39,28.56,28.39,28.55,93750.0
2016-03-16 14:30:00,28.56,28.61,28.44,28.47,78126.0,28.56,28.61,28.44,28.47,78126.0
2016-03-16 14:40:00,28.49,28.55,28.48,28.49,76008.0,28.49,28.55,28.48,28.49,76008.0
2016-03-16 14:50:00,28.49,28.53,28.43,28.43,86040.0,28.49,28.53,28.43,28.43,86040.0
2016-03-16 15:00:00,28.44,28.53,28.42,28.52,69360.0,28.44,28.53,28.42,28.52,69360.0
2016-03-16 15:10:00,28.52,28.55,28.5,28.53,81387.0,28.52,28.55,28.5,28.53,81387.0
2016-03-16 15:20:00,28.53,28.56,28.47,28.56,82926.0,28.53,28.56,28.47,28.56,82926.0
2016-03-16 15:30:00,28.56,28.61,28.52,28.61,95082.0,28.56,28.61,28.52,28.61,95082.0
2016-03-16 15:40:00,28.61,28.62,28.56,28.6,160029.0,28.61,28.62,28.56,28.6,160029.0
2016-03-16 15:50:00,28.59,28.61,28.57,28.59,323394.0,28.59,28.61,28.57,28.59,323394.0
2016-03-17 09:30:00,28.54,28.74,28.53,28.66,157875.0,28.54,28.74,28.53,28.66,157875.0
2016-03-17 09:40:00,28.66,28.67,28.36,28.36,99156.0,28.66,28.67,28.36,28.36,99156.0
2016-03-17 09:50:00,28.37,28.37,28.25,28.27,71454.0,28.37,28.37,28.25,28.27,71454.0
2016-03-17 10:00:00,28.27,28.28,28.03,28.05,327567.0,28.27,28.28,28.03,28.05,327567.0
2016-03-17 10:10:00,28.06,28.14,27.97,28.01,324465.0,28.06,28.14,27.97,28.01,324465.0
2016-03-17 10:20:00,28.01,28.07,27.98,28.07,154323.0,28.01,28.07,27.98,28.07,154323.0
2016-03-17 10:30:00,28.07,28.13,27.98,28.05,98325.0,28.07,28.13,27.98,28.05,98325.0
2016-03-17 10:40:00,28.04,28.09,28.02,28.06,67077.0,28.04,28.09,28.02,28.06,67077.0
2016-03-17 10:50:00,28.06,28.09,28.02,28.09,75471.0,28.06,28.09,28.02,28.09,75471.0
2016-03-17 11:00:00,28.1,28.17,28.09,28.14,114189.0,28.1,28.17,28.09,28.14,114189.0
2016-03-17 11:10:00,28.16,28.22,28.11,28.14,92019.0,28.16,28.22,28.11,28.14,92019.0
2016-03-17 11:20:00,28.12,28.12,28.05,28.09,67956.0,28.12,28.12,28.05,28.09,67956.0
2016-03-17 11:30:00,28.08,28.08,27.99,27.99,179757.0,28.08,28.08,27.99,27.99,179757.0
2016-03-17 11:40:00,27.99,28.0,27.97,28.0,94386.0,27.99,28.0,27.97,28.0,94386.0
2016-03-17 11:50:00,27.99,28.01,27.97,27.99,62886.0,27.99,28.01,27.97,27.99,62886.0
2016-03-17 12:00:00,27.98,28.0,27.97,28.0,50940.0,27.98,28.0,27.97,28.0,50940.0
2016-03-17 12:10:00,28.0,28.02,27.99,27.99,116301.0,28.0,28.02,27.99,27.99,116301.0
2016-03-17 12:20:00,28.0,28.16,27.99,28.14,75597.0,28.0,28.16,27.99,28.14,75597.0
2016-03-17 12:30:00,28.14,28.19,28.12,28.15,55314.0,28.14,28.19,28.12,28.15,55314.0
2016-03-17 12:40:00,28.16,28.16,28.06,28.08,75111.0,28.16,28.16,28.06,28.08,75111.0
2016-03-17 12:50:00,28.08,28.16,28.06,28.16,56124.0,28.08,28.16,28.06,28.16,56124.0
2016-03-17 13:00:00,28.16,28.19,28.13,28.14,66360.0,28.16,28.19,28.13,28.14,66360.0
2016-03-17 13:10:00,28.15,28.19,28.14,28.18,58377.0,28.15,28.19,28.14,28.18,58377.0
2016-03-17 13:20:00,28.16,28.19,28.13,28.19,30996.0,28.16,28.19,28.13,28.19,30996.0
2016-03-17 13:30:00,28.19,28.2,28.16,28.18,40611.0,28.19,28.2,28.16,28.18,40611.0
2016-03-17 13:40:00,28.2,28.2,28.16,28.17,45957.0,28.2,28.2,28.16,28.17,45957.0
2016-03-17 13:50:00,28.18,28.19,28.15,28.17,49872.0,28.18,28.19,28.15,28.17,49872.0
2016-03-17 14:00:00,28.17,28.21,28.16,28.18,105375.0,28.17,28.21,28.16,28.18,105375.0
2016-03-17 14:10:00,28.18,28.21,28.17,28.18,118956.0,28.18,28.21,28.17,28.18,118956.0
2016-03-17 14:20:00,28.18,28.19,28.08,28.08,72453.0,28.18,28.19,28.08,28.08,72453.0
2016-03-17 14:30:00,28.09,28.1,28.06,28.07,92697.0,28.09,28.1,28.06,28.07,92697.0
2016-03-17 14:40:00,28.06,28.14,28.05,28.13,83487.0,28.06,28.14,28.05,28.13,83487.0
2016-03-17 14:50:00,28.13,28.17,28.12,28.15,99075.0,28.13,28.17,28.12,28.15,99075.0
2016-03-17 15:00:00,28.15,28.2,28.14,28.16,63843.0,28.15,28.2,28.14,28.16,63843.0
2016-03-17 15:10:00,28.16,28.17,28.1,28.1,118302.0,28.16,28.17,28.1,28.1,118302.0
2016-03-17 15:20:00,28.1,28.14,28.1,28.12,108387.0,28.1,28.14,28.1,28.12,108387.0
2016-03-17 15:30:00,28.12,28.23,28.12,28.23,76638.0,28.12,28.23,28.12,28.23,76638.0
2016-03-17 15:40:00,28.23,28.23,28.14,28.15,142284.0,28.23,28.23,28.14,28.15,142284.0
2016-03-17 15:50:00,28.15,28.16,28.11,28.13,194760.0,28.15,28.16,28.11,28.13,194760.0
2016-03-18 09:30:00,28.23,28.25,28.07,28.12,604092.0,28.23,28.25,28.07,28.12,604092.0
2016-03-18 09:40:00,28.17,28.26,28.13,28.2,97167.0,28.17,28.26,28.13,28.2,97167.0
2016-03-18 09:50:00,28.19,28.22,28.02,28.05,143406.0,28.19,28.22,28.02,28.05,143406.0
2016-03-18 10:00:00,28.09,28.09,28.01,28.04,68526.0,28.09,28.09,28.01,28.04,68526.0
2016-03-18 10:10:00,28.06,28.2,28.06,28.16,43419.0,28.06,28.2,28.06,28.16,43419.0
2016-03-18 10:20:00,28.17,28.19,28.12,28.18,146964.0,28.17,28.19,28.12,28.18,146964.0
2016-03-18 10:30:00,28.18,28.2,28.11,28.12,73188.0,28.18,28.2,28.11,28.12,73188.0
2016-03-18 10:40:00,28.12,28.19,28.1,28.18,61347.0,28.12,28.19,28.1,28.18,61347.0
2016-03-18 10:50:00,28.19,28.26,28.16,28.22,81756.0,28.19,28.26,28.16,28.22,81756.0
2016-03-18 11:00:00,28.22,28.25,28.17,28.24,39411.0,28.22,28.25,28.17,28.24,39411.0
2016-03-18 11:10:00,28.25,28.34,28.22,28.34,68838.0,28.25,28.34,28.22,28.34,68838.0
2016-03-18 11:20:00,28.34,28.39,28.27,28.28,66390.0,28.34,28.39,28.27,28.28,66390.0
2016-03-18 11:30:00,28.29,28.37,28.29,28.34,27378.0,28.29,28.37,28.29,28.34,27378.0
2016-03-18 11:40:00,28.35,28.43,28.34,28.42,45387.0,28.35,28.43,28.34,28.42,45387.0
2016-03-18 11:50:00,28.42,28.5,28.42,28.48,62328.0,28.42,28.5,28.42,28.48,62328.0
2016-03-18 12:00:00,28.47,28.55,28.47,28.52,20823.0,28.47,28.55,28.47,28.52,20823.0
2016-03-18 12:10:00,28.51,28.59,28.5,28.59,28656.0,28.51,28.59,28.5,28.59,28656.0
2016-03-18 12:20:00,28.59,28.61,28.56,28.58,42027.0,28.59,28.61,28.56,28.58,42027.0
2016-03-18 12:30:00,28.58,28.62,28.57,28.61,145101.0,28.58,28.62,28.57,28.61,145101.0
2016-03-18 12:40:00,28.6,28.65,28.57,28.65,68070.0,28.6,28.65,28.57,28.65,68070.0
2016-03-18 12:50:00,28.64,28.65,28.62,28.63,22569.0,28.64,28.65,28.62,28.63,22569.0
2016-03-18 13:00:00,28.62,28.63,28.56,28.57,31779.0,28.62,28.63,28.56,28.57,31779.0
2016-03-18 13:10:00,28.57,28.57,28.45,28.46,40437.0,28.57,28.57,28.45,28.46,40437.0
2016-03-18 13:20:00,28.47,28.53,28.47,28.49,24144.0,28.47,28.53,28.47,28.49,24144.0
2016-03-18 13:30:00,28.5,28.5,28.43,28.44,28365.0,28.5,28.5,28.43,28.44,28365.0
2016-03-18 13:40:00,28.45,28.54,28.45,28.52,49752.0,28.45,28.54,28.45,28.52,49752.0
2016-03-18 13:50:00,28.5,28.52,28.46,28.48,18930.0,28.5,28.52,28.46,28.48,18930.0
2016-03-18 14:00:00,28.48,28.54,28.48,28.48,51858.0,28.48,28.54,28.48,28.48,51858.0
2016-03-18 14:10:00,28.48,28.48,28.43,28.45,31902.0,28.48,28.48,28.43,28.45,31902.0
2016-03-18 14:20:00,28.46,28.52,28.46,28.51,42702.0,28.46,28.52,28.46,28.51,42702.0
2016-03-18 14:30:00,28.51,28.58,28.51,28.55,84204.0,28.51,28.58,28.51,28.55,84204.0
2016-03-18 14:40:00,28.55,28.59,28.54,28.56,44970.0,28.55,28.59,28.54,28.56,44970.0
2016-03-18 14:50:00,28.54,28.59,28.54,28.58,44790.0,28.54,28.59,28.54,28.58,44790.0
2016-03-18 15:00:00,28.58,28.65,28.58,28.63,85533.0,28.58,28.65,28.58,28.63,85533.0
2016-03-18 15:10:00,28.63,28.7,28.63,28.66,90714.0,28.63,28.7,28.63,28.66,90714.0
2016-03-18 15:20:00,28.65,28.66,28.61,28.61,42630.0,28.65,28.66,28.61,28.61,42630.0
2016-03-18 15:30:00,28.61,28.62,28.57,28.62,115263.0,28.61,28.62,28.57,28.62,115263.0
2016-03-18 15:40:00,28.62,28.63,28.6,28.62,244581.0,28.62,28.63,28.6,28.62,244581.0
2016-03-18 15:50:00,28.62,28.65,28.59,28.61,446883.0,28.62,28.65,28.59,28.61,446883.0
2016-03-21 09:30:00,28.52,28.71,28.47,28.59,81198.0,28.52,28.71,28.47,28.59,81198.0
2016-03-21 09:40:00,28.6,28.7,28.55,28.56,91446.0,28.6,28.7,28.55,28.56,91446.0
2016-03-21 09:50:00,28.58,28.62,28.53,28.61,40062.0,28.58,28.62,28.53,28.61,40062.0
2016-03-21 10:00:00,28.64,28.65,28.45,28.47,39006.0,28.64,28.65,28.45,28.47,39006.0
2016-03-21 10:10:00,28.48,28.58,28.43,28.58,67713.0,28.48,28.58,28.43,28.58,67713.0
2016-03-21 10:20:00,28.6,28.66,28.58,28.58,25149.0,28.6,28.66,28.58,28.58,25149.0
2016-03-21 10:30:00,28.57,28.61,28.52,28.58,93924.0,28.57,28.61,28.52,28.58,93924.0
2016-03-21 10:40:00,28.58,28.66,28.58,28.65,48252.0,28.58,28.66,28.58,28.65,48252.0
2016-03-21 10:50:00,28.65,28.65,28.55,28.56,159597.0,28.65,28.65,28.55,28.56,159597.0
2016-03-21 11:00:00,28.56,28.59,28.55,28.55,26355.0,28.56,28.59,28.55,28.55,26355.0
2016-03-21 11:10:00,28.55,28.56,28.5,28.53,55332.0,28.55,28.56,28.5,28.53,55332.0
2016-03-21 11:20:00,28.53,28.55,28.45,28.45,91584.0,28.53,28.55,28.45,28.45,91584.0
2016-03-21 11:30:00,28.46,28.55,28.46,28.55,38745.0,28.46,28.55,28.46,28.55,38745.0
2016-03-21 11:40:00,28.55,28.55,28.49,28.51,32934.0,28.55,28.55,28.49,28.51,32934.0
2016-03-21 11:50:00,28.51,28.51,28.45,28.49,18546.0,28.51,28.51,28.45,28.49,18546.0
2016-03-21 12:00:00,28.48,28.5,28.44,28.45,54645.0,28.48,28.5,28.44,28.45,54645.0
2016-03-21 12:10:00,28.45,28.5,28.44,28.47,26799.0,28.45,28.5,28.44,28.47,26799.0
2016-03-21 12:20:00,28.47,28.48,28.4,28.41,28485.0,28.47,28.48,28.4,28.41,28485.0
2016-03-21 12:30:00,28.43,28.47,28.41,28.47,13560.0,28.43,28.47,28.41,28.47,13560.0
2016-03-21 12:40:00,28.46,28.47,28.43,28.45,31125.0,28.46,28.47,28.43,28.45,31125.0
2016-03-21 12:50:00,28.44,28.46,28.44,28.46,30687.0,28.44,28.46,28.44,28.46,30687.0
2016-03-21 13:00:00,28.46,28.49,28.44,28.47,24600.0,28.46,28.49,28.44,28.47,24600.0
2016-03-21 13:10:00,28.47,28.5,28.47,28.49,31491.0,28.47,28.5,28.47,28.49,31491.0
2016-03-21 13:20:00,28.49,28.5,28.45,28.47,97188.0,28.49,28.5,28.45,28.47,97188.0
2016-03-21 13:30:00,28.48,28.5,28.45,28.5,63606.0,28.48,28.5,28.45,28.5,63606.0
2016-03-21 13:40:00,28.5,28.52,28.46,28.47,92367.0,28.5,28.52,28.46,28.47,92367.0
2016-03-21 13:50:00,28.46,28.47,28.42,28.44,39231.0,28.46,28.47,28.42,28.44,39231.0
2016-03-21 14:00:00,28.44,28.5,28.44,28.49,110631.0,28.44,28.5,28.44,28.49,110631.0
2016-03-21 14:10:00,28.5,28.54,28.5,28.53,29526.0,28.5,28.54,28.5,28.53,29526.0
2016-03-21 14:20:00,28.53,28.56,28.53,28.55,22935.0,28.53,28.56,28.53,28.55,22935.0
2016-03-21 14:30:00,28.55,28.57,28.48,28.51,46965.0,28.55,28.57,28.48,28.51,46965.0
2016-03-21 14:40:00,28.52,28.53,28.49,28.51,39231.0,28.52,28.53,28.49,28.51,39231.0
2016-03-21 14:50:00,28.52,28.55,28.51,28.55,56139.0,28.52,28.55,28.51,28.55,56139.0
2016-03-21 15:00:00,28.54,28.55,28.51,28.54,56751.0,28.54,28.55,28.51,28.54,56751.0
2016-03-21 15:10:00,28.54,28.56,28.53,28.55,36339.0,28.54,28.56,28.53,28.55,36339.0
2016-03-21 15:20:00,28.54,28.58,28.53,28.56,42759.0,28.54,28.58,28.53,28.56,42759.0
2016-03-21 15:30:00,28.55,28.55,28.51,28.54,50736.0,28.55,28.55,28.51,28.54,50736.0
2016-03-21 15:40:00,28.54,28.57,28.53,28.57,70134.0,28.54,28.57,28.53,28.57,70134.0
2016-03-21 15:50:00,28.56,28.57,28.54,28.54,196071.0,28.56,28.57,28.54,28.54,196071.0
2016-03-22 09:30:00,28.37,28.66,28.37,28.54,78921.0,28.37,28.66,28.37,28.54,78921.0
2016-03-22 09:40:00,28.51,28.51,28.38,28.43,27381.0,28.51,28.51,28.38,28.43,27381.0
2016-03-22 09:50:00,28.44,28.5,28.35,28.47,26403.0,28.44,28.5,28.35,28.47,26403.0
2016-03-22 10:00:00,28.5,28.5,28.39,28.48,54636.0,28.5,28.5,28.39,28.48,54636.0
2016-03-22 10:10:00,28.49,28.53,28.39,28.39,31200.0,28.49,28.53,28.39,28.39,31200.0
2016-03-22 10:20:00,28.41,28.53,28.4,28.42,59931.0,28.41,28.53,28.4,28.42,59931.0
2016-03-22 10:30:00,28.43,28.48,28.41,28.48,31803.0,28.43,28.48,28.41,28.48,31803.0
2016-03-22 10:40:00,28.48,28.57,28.48,28.56,117675.0,28.48,28.57,28.48,28.56,117675.0
2016-03-22 10:50:00,28.57,28.6,28.55,28.58,49371.0,28.57,28.6,28.55,28.58,49371.0
2016-03-22 11:00:00,28.57,28.61,28.54,28.61,31962.0,28.57,28.61,28.54,28.61,31962.0
2016-03-22 11:10:00,28.59,28.66,28.59,28.66,35658.0,28.59,28.66,28.59,28.66,35658.0
2016-03-22 11:20:00,28.66,28.67,28.59,28.61,31146.0,28.66,28.67,28.59,28.61,31146.0
2016-03-22 11:30:00,28.59,28.66,28.58,28.65,61011.0,28.59,28.66,28.58,28.65,61011.0
2016-03-22 11:40:00,28.65,28.68,28.62,28.62,33873.0,28.65,28.68,28.62,28.62,33873.0
2016-03-22 11:50:00,28.63,28.65,28.58,28.61,33012.0,28.63,28.65,28.58,28.61,33012.0
2016-03-22 12:00:00,28.6,28.67,28.58,28.66,33024.0,28.6,28.67,28.58,28.66,33024.0
2016-03-22 12:10:00,28.66,28.66,28.61,28.61,26643.0,28.66,28.66,28.61,28.61,26643.0
2016-03-22 12:20:00,28.6,28.66,28.6,28.66,34353.0,28.6,28.66,28.6,28.66,34353.0
2016-03-22 12:30:00,28.65,28.66,28.63,28.63,27237.0,28.65,28.66,28.63,28.63,27237.0
2016-03-22 12:40:00,28.64,28.69,28.64,28.68,32274.0,28.64,28.69,28.64,28.68,32274.0
2016-03-22 12:50:00,28.68,28.76,28.67,28.76,40062.0,28.68,28.76,28.67,28.76,40062.0
2016-03-22 13:00:00,28.76,28.77,28.72,28.72,28146.0,28.76,28.77,28.72,28.72,28146.0
2016-03-22 13:10:00,28.72,28.75,28.69,28.73,26793.0,28.72,28.75,28.69,28.73,26793.0
2016-03-22 13:20:00,28.74,28.79,28.73,28.79,48384.0,28.74,28.79,28.73,28.79,48384.0
2016-03-22 13:30:00,28.78,28.87,28.77,28.85,104253.0,28.78,28.87,28.77,28.85,104253.0
2016-03-22 13:40:00,28.86,28.93,28.83,28.92,113460.0,28.86,28.93,28.83,28.92,113460.0
2016-03-22 13:50:00,28.92,28.94,28.81,28.82,130440.0,28.92,28.94,28.81,28.82,130440.0
2016-03-22 14:00:00,28.83,28.89,28.8,28.81,63291.0,28.83,28.89,28.8,28.81,63291.0
2016-03-22 14:10:00,28.81,28.84,28.78,28.81,67464.0,28.81,28.84,28.78,28.81,67464.0
2016-03-22 14:20:00,28.82,28.84,28.76,28.82,31047.0,28.82,28.84,28.76,28.82,31047.0
2016-03-22 14:30:00,28.82,28.84,28.8,28.82,59949.0,28.82,28.84,28.8,28.82,59949.0
2016-03-22 14:40:00,28.83,28.84,28.79,28.82,35364.0,28.83,28.84,28.79,28.82,35364.0
2016-03-22 14:50:00,28.83,28.84,28.75,28.76,49581.0,28.83,28.84,28.75,28.76,49581.0
2016-03-22 15:00:00,28.74,28.79,28.74,28.75,119748.0,28.74,28.79,28.74,28.75,119748.0
2016-03-22 15:10:00,28.75,28.78,28.68,28.7,78630.0,28.75,28.78,28.68,28.7,78630.0
2016-03-22 15:20:00,28.7,28.76,28.7,28.74,64659.0,28.7,28.76,28.7,28.74,64659.0
2016-03-22 15:30:00,28.74,28.75,28.71,28.72,61164.0,28.74,28.75,28.71,28.72,61164.0
2016-03-22 15:40:00,28.72,28.75,28.69,28.74,125529.0,28.72,28.75,28.69,28.74,125529.0
2016-03-22 15:50:00,28.73,28.77,28.71,28.76,226719.0,28.73,28.77,28.71,28.76,226719.0
2016-03-23 09:30:00,28.71,28.97,28.63,28.81,134187.0,28.71,28.97,28.63,28.81,134187.0
2016-03-23 09:40:00,28.78,28.86,28.76,28.81,41976.0,28.78,28.86,28.76,28.81,41976.0
2016-03-23 09:50:00,28.79,28.83,28.76,28.79,38208.0,28.79,28.83,28.76,28.79,38208.0
2016-03-23 10:00:00,28.77,28.78,28.69,28.7,56790.0,28.77,28.78,28.69,28.7,56790.0
2016-03-23 10:10:00,28.71,28.75,28.69,28.72,41688.0,28.71,28.75,28.69,28.72,41688.0
2016-03-23 10:20:00,28.73,28.75,28.67,28.75,28989.0,28.73,28.75,28.67,28.75,28989.0
2016-03-23 10:30:00,28.73,28.76,28.66,28.74,86598.0,28.73,28.76,28.66,28.74,86598.0
2016-03-23 10:40:00,28.74,28.84,28.7,28.83,58200.0,28.74,28.84,28.7,28.83,58200.0
2016-03-23 10:50:00,28.84,28.86,28.78,28.83,39984.0,28.84,28.86,28.78,28.83,39984.0
2016-03-23 11:00:00,28.83,28.89,28.8,28.89,37839.0,28.83,28.89,28.8,28.89,37839.0
2016-03-23 11:10:00,28.88,28.91,28.82,28.82,43953.0,28.88,28.91,28.82,28.82,43953.0
2016-03-23 11:20:00,28.83,28.87,28.8,28.86,49830.0,28.83,28.87,28.8,28.86,49830.0
2016-03-23 11:30:00,28.85,28.89,28.82,28.87,42477.0,28.85,28.89,28.82,28.87,42477.0
2016-03-23 11:40:00,28.86,28.89,28.78,28.78,38757.0,28.86,28.89,28.78,28.78,38757.0
2016-03-23 11:50:00,28.78,28.8,28.75,28.8,33462.0,28.78,28.8,28.75,28.8,33462.0
2016-03-23 12:00:00,28.79,28.8,28.76,28.8,24981.0,28.79,28.8,28.76,28.8,24981.0
2016-03-23 12:10:00,28.8,28.84,28.79,28.83,48498.0,28.8,28.84,28.79,28.83,48498.0
2016-03-23 12:20:00,28.83,28.83,28.78,28.83,62328.0,28.83,28.83,28.78,28.83,62328.0
2016-03-23 12:30:00,28.84,28.85,28.81,28.82,16317.0,28.84,28.85,28.81,28.82,16317.0
2016-03-23 12:40:00,28.82,28.82,28.74,28.75,54357.0,28.82,28.82,28.74,28.75,54357.0
2016-03-23 12:50:00,28.72,28.75,28.69,28.73,30171.0,28.72,28.75,28.69,28.73,30171.0
2016-03-23 13:00:00,28.71,28.74,28.67,28.72,45981.0,28.71,28.74,28.67,28.72,45981.0
2016-03-23 13:10:00,28.72,28.81,28.72,28.73,75420.0,28.72,28.81,28.72,28.73,75420.0
2016-03-23 13:20:00,28.71,28.78,28.71,28.75,22224.0,28.71,28.78,28.71,28.75,22224.0
2016-03-23 13:30:00,28.77,28.77,28.67,28.7,56640.0,28.77,28.77,28.67,28.7,56640.0
2016-03-23 13:40:00,28.7,28.77,28.7,28.75,35907.0,28.7,28.77,28.7,28.75,35907.0
2016-03-23 13:50:00,28.74,28.77,28.71,28.71,20970.0,28.74,28.77,28.71,28.71,20970.0
2016-03-23 14:00:00,28.71,28.76,28.7,28.76,31728.0,28.71,28.76,28.7,28.76,31728.0
2016-03-23 14:10:00,28.75,28.78,28.74,28.74,30819.0,28.75,28.78,28.74,28.74,30819.0
2016-03-23 14:20:00,28.75,28.76,28.71,28.72,34350.0,28.75,28.76,28.71,28.72,34350.0
2016-03-23 14:30:00,28.73,28.8,28.71,28.71,67926.0,28.73,28.8,28.71,28.71,67926.0
2016-03-23 14:40:00,28.71,28.73,28.67,28.67,21588.0,28.71,28.73,28.67,28.67,21588.0
2016-03-23 14:50:00,28.66,28.67,28.6,28.63,104040.0,28.66,28.67,28.6,28.63,104040.0
2016-03-23 15:00:00,28.63,28.63,28.58,28.63,67794.0,28.63,28.63,28.58,28.63,67794.0
2016-03-23 15:10:00,28.62,28.63,28.59,28.6,50724.0,28.62,28.63,28.59,28.6,50724.0
2016-03-23 15:20:00,28.6,28.6,28.56,28.59,41019.0,28.6,28.6,28.56,28.59,41019.0
2016-03-23 15:30:00,28.59,28.62,28.57,28.62,71955.0,28.59,28.62,28.57,28.62,71955.0
2016-03-23 15:40:00,28.61,28.68,28.6,28.66,132009.0,28.61,28.68,28.6,28.66,132009.0
2016-03-23 15:50:00,28.67,28.67,28.63,28.63,268875.0,28.67,28.67,28.63,28.63,268875.0
2016-03-24 09:30:00,28.41,28.55,28.38,28.52,115134.0,28.41,28.55,28.38,28.52,115134.0
2016-03-24 09:40:00,28.52,28.63,28.51,28.61,33933.0,28.52,28.63,28.51,28.61,33933.0
2016-03-24 09:50:00,28.61,28.7,28.59,28.65,34218.0,28.61,28.7,28.59,28.65,34218.0
2016-03-24 10:00:00,28.65,28.72,28.6,28.71,57489.0,28.65,28.72,28.6,28.71,57489.0
2016-03-24 10:10:00,28.72,28.82,28.72,28.77,49386.0,28.72,28.82,28.72,28.77,49386.0
2016-03-24 10:20:00,28.78,28.79,28.72,28.79,28260.0,28.78,28.79,28.72,28.79,28260.0
2016-03-24 10:30:00,28.78,28.87,28.78,28.82,35982.0,28.78,28.87,28.78,28.82,35982.0
2016-03-24 10:40:00,28.82,28.84,28.78,28.8,56157.0,28.82,28.84,28.78,28.8,56157.0
2016-03-24 10:50:00,28.8,28.83,28.73,28.79,36108.0,28.8,28.83,28.73,28.79,36108.0
2016-03-24 11:00:00,28.8,28.82,28.75,28.78,21342.0,28.8,28.82,28.75,28.78,21342.0
2016-03-24 11:10:00,28.78,28.83,28.76,28.8,159072.0,28.78,28.83,28.76,28.8,159072.0
2016-03-24 11:20:00,28.81,28.86,28.78,28.78,96690.0,28.81,28.86,28.78,28.78,96690.0
2016-03-24 11:30:00,28.79,28.85,28.78,28.81,74154.0,28.79,28.85,28.78,28.81,74154.0
2016-03-24 11:40:00,28.8,28.82,28.73,28.8,104889.0,28.8,28.82,28.73,28.8,104889.0
2016-03-24 11:50:00,28.79,28.84,28.79,28.81,161928.0,28.79,28.84,28.79,28.81,161928.0
2016-03-24 12:00:00,28.81,28.85,28.79,28.82,95985.0,28.81,28.85,28.79,28.82,95985.0
2016-03-24 12:10:00,28.83,28.84,28.79,28.83,109038.0,28.83,28.84,28.79,28.83,109038.0
2016-03-24 12:20:00,28.83,28.86,28.82,28.84,82416.0,28.83,28.86,28.82,28.84,82416.0
2016-03-24 12:30:00,28.84,28.86,28.81,28.83,73119.0,28.84,28.86,28.81,28.83,73119.0
2016-03-24 12:40:00,28.83,28.86,28.82,28.85,54621.0,28.83,28.86,28.82,28.85,54621.0
2016-03-24 12:50:00,28.85,28.89,28.85,28.86,68130.0,28.85,28.89,28.85,28.86,68130.0
2016-03-24 13:00:00,28.87,28.87,28.82,28.83,40728.0,28.87,28.87,28.82,28.83,40728.0
2016-03-24 13:10:00,28.82,28.88,28.82,28.88,51648.0,28.82,28.88,28.82,28.88,51648.0
2016-03-24 13:20:00,28.89,28.95,28.87,28.89,39396.0,28.89,28.95,28.87,28.89,39396.0
2016-03-24 13:30:00,28.9,28.93,28.87,28.91,43578.0,28.9,28.93,28.87,28.91,43578.0
2016-03-24 13:40:00,28.9,28.93,28.89,28.92,57249.0,28.9,28.93,28.89,28.92,57249.0
2016-03-24 13:50:00,28.92,28.94,28.89,28.91,44022.0,28.92,28.94,28.89,28.91,44022.0
2016-03-24 14:00:00,28.92,29.0,28.91,28.99,106737.0,28.92,29.0,28.91,28.99,106737.0
2016-03-24 14:10:00,28.99,29.04,28.97,29.04,93378.0,28.99,29.04,28.97,29.04,93378.0
2016-03-24 14:20:00,29.04,29.1,29.03,29.07,79719.0,29.04,29.1,29.03,29.07,79719.0
2016-03-24 14:30:00,29.06,29.11,29.02,29.09,85101.0,29.06,29.11,29.02,29.09,85101.0
2016-03-24 14:40:00,29.09,29.21,29.06,29.17,226341.0,29.09,29.21,29.06,29.17,226341.0
2016-03-24 14:50:00,29.17,29.18,29.08,29.15,94287.0,29.17,29.18,29.08,29.15,94287.0
2016-03-24 15:00:00,29.14,29.16,29.09,29.09,156096.0,29.14,29.16,29.09,29.09,156096.0
2016-03-24 15:10:00,29.09,29.12,29.08,29.1,117135.0,29.09,29.12,29.08,29.1,117135.0
2016-03-24 15:20:00,29.1,29.12,29.08,29.11,199893.0,29.1,29.12,29.08,29.11,199893.0
2016-03-24 15:30:00,29.11,29.19,29.11,29.14,477402.0,29.11,29.19,29.11,29.14,477402.0
2016-03-24 15:40:00,29.13,29.16,29.09,29.12,368013.0,29.13,29.16,29.09,29.12,368013.0
2016-03-24 15:50:00,29.12,29.14,29.08,29.12,437775.0,29.12,29.14,29.08,29.12,437775.0
2016-03-28 09:30:00,29.09,29.3,29.06,29.18,184074.0,29.09,29.3,29.06,29.18,184074.0
2016-03-28 09:40:00,29.2,29.22,29.11,29.18,119037.0,29.2,29.22,29.11,29.18,119037.0
2016-03-28 09:50:00,29.15,29.19,28.99,29.07,159765.0,29.15,29.19,28.99,29.07,159765.0
2016-03-28 10:00:00,29.09,29.16,29.09,29.15,66276.0,29.09,29.16,29.09,29.15,66276.0
2016-03-28 10:10:00,29.16,29.17,29.07,29.09,108957.0,29.16,29.17,29.07,29.09,108957.0
2016-03-28 10:20:00,29.08,29.15,29.08,29.12,45480.0,29.08,29.15,29.08,29.12,45480.0
2016-03-28 10:30:00,29.1,29.1,28.94,28.96,57759.0,29.1,29.1,28.94,28.96,57759.0
2016-03-28 10:40:00,28.96,28.99,28.9,28.96,111651.0,28.96,28.99,28.9,28.96,111651.0
2016-03-28 10:50:00,28.96,29.02,28.88,28.9,70839.0,28.96,29.02,28.88,28.9,70839.0
2016-03-28 11:00:00,28.89,28.93,28.85,28.86,54012.0,28.89,28.93,28.85,28.86,54012.0
2016-03-28 11:10:00,28.85,28.97,28.85,28.92,67458.0,28.85,28.97,28.85,28.92,67458.0
2016-03-28 11:20:00,28.93,29.04,28.91,29.02,62055.0,28.93,29.04,28.91,29.02,62055.0
2016-03-28 11:30:00,29.02,29.02,28.94,29.0,40236.0,29.02,29.02,28.94,29.0,40236.0
2016-03-28 11:40:00,29.0,29.02,28.97,29.0,25266.0,29.0,29.02,28.97,29.0,25266.0
2016-03-28 11:50:00,29.01,29.03,28.97,29.03,41475.0,29.01,29.03,28.97,29.03,41475.0
2016-03-28 12:00:00,29.03,29.04,28.95,28.97,38223.0,29.03,29.04,28.95,28.97,38223.0
2016-03-28 12:10:00,28.95,29.08,28.95,29.06,30798.0,28.95,29.08,28.95,29.06,30798.0
2016-03-28 12:20:00,29.06,29.11,29.04,29.08,38040.0,29.06,29.11,29.04,29.08,38040.0
2016-03-28 12:30:00,29.09,29.14,29.03,29.11,39399.0,29.09,29.14,29.03,29.11,39399.0
2016-03-28 12:40:00,29.1,29.1,29.06,29.07,41124.0,29.1,29.1,29.06,29.07,41124.0
2016-03-28 12:50:00,29.07,29.12,29.03,29.09,40380.0,29.07,29.12,29.03,29.09,40380.0
2016-03-28 13:00:00,29.08,29.08,29.0,29.02,20211.0,29.08,29.08,29.0,29.02,20211.0
2016-03-28 13:10:00,29.03,29.05,28.99,29.04,29916.0,29.03,29.05,28.99,29.04,29916.0
2016-03-28 13:20:00,29.03,29.06,29.01,29.04,29943.0,29.03,29.06,29.01,29.04,29943.0
2016-03-28 13:30:00,29.04,29.08,29.02,29.03,37641.0,29.04,29.08,29.02,29.03,37641.0
2016-03-28 13:40:00,29.03,29.03,29.0,29.01,51291.0,29.03,29.03,29.0,29.01,51291.0
2016-03-28 13:50:00,29.03,29.07,29.03,29.06,17139.0,29.03,29.07,29.03,29.06,17139.0
2016-03-28 14:00:00,29.06,29.08,29.03,29.07,41514.0,29.06,29.08,29.03,29.07,41514.0
2016-03-28 14:10:00,29.08,29.1,29.03,29.04,50100.0,29.08,29.1,29.03,29.04,50100.0
2016-03-28 14:20:00,29.04,29.05,29.02,29.03,37707.0,29.04,29.05,29.02,29.03,37707.0
2016-03-28 14:30:00,29.02,29.02,28.97,28.99,66402.0,29.02,29.02,28.97,28.99,66402.0
2016-03-28 14:40:00,28.99,28.99,28.94,28.96,60477.0,28.99,28.99,28.94,28.96,60477.0
2016-03-28 14:50:00,28.96,28.99,28.91,28.94,93939.0,28.96,28.99,28.91,28.94,93939.0
2016-03-28 15:00:00,28.94,28.99,28.91,28.99,148299.0,28.94,28.99,28.91,28.99,148299.0
2016-03-28 15:10:00,28.99,29.04,28.98,28.98,59736.0,28.99,29.04,28.98,28.98,59736.0
2016-03-28 15:20:00,28.98,28.99,28.92,28.94,103728.0,28.98,28.99,28.92,28.94,103728.0
2016-03-28 15:30:00,28.94,28.97,28.92,28.97,143880.0,28.94,28.97,28.92,28.97,143880.0
2016-03-28 15:40:00,28.97,29.0,28.95,28.96,136209.0,28.97,29.0,28.95,28.96,136209.0
2016-03-28 15:50:00,28.96,28.96,28.9,28.9,372081.0,28.96,28.96,28.9,28.9,372081.0
2016-03-29 09:30:00,28.84,29.16,28.84,29.02,262143.0,28.84,29.16,28.84,29.02,262143.0
2016-03-29 09:40:00,29.02,29.15,29.02,29.14,64929.0,29.02,29.15,29.02,29.14,64929.0
2016-03-29 09:50:00,29.14,29.19,29.02,29.17,79725.0,29.14,29.19,29.02,29.17,79725.0
2016-03-29 10:00:00,29.19,29.27,29.19,29.27,34308.0,29.19,29.27,29.19,29.27,34308.0
2016-03-29 10:10:00,29.27,29.38,29.22,29.36,81447.0,29.27,29.38,29.22,29.36,81447.0
2016-03-29 10:20:00,29.37,29.41,29.31,29.31,89904.0,29.37,29.41,29.31,29.31,89904.0
2016-03-29 10:30:00,29.32,29.39,29.31,29.34,42924.0,29.32,29.39,29.31,29.34,42924.0
2016-03-29 10:40:00,29.35,29.39,29.33,29.33,59238.0,29.35,29.39,29.33,29.33,59238.0
2016-03-29 10:50:00,29.33,29.36,29.25,29.27,47334.0,29.33,29.36,29.25,29.27,47334.0
2016-03-29 11:00:00,29.27,29.28,29.19,29.21,65217.0,29.27,29.28,29.19,29.21,65217.0
2016-03-29 11:10:00,29.23,29.25,29.17,29.24,63681.0,29.23,29.25,29.17,29.24,63681.0
2016-03-29 11:20:00,29.24,29.28,29.23,29.26,43356.0,29.24,29.28,29.23,29.26,43356.0
2016-03-29 11:30:00,29.29,29.3,29.27,29.3,24033.0,29.29,29.3,29.27,29.3,24033.0
2016-03-29 11:40:00,29.32,29.39,29.32,29.38,26142.0,29.32,29.39,29.32,29.38,26142.0
2016-03-29 11:50:00,29.4,29.41,29.33,29.33,30882.0,29.4,29.41,29.33,29.33,30882.0
2016-03-29 12:00:00,29.31,29.34,29.29,29.3,16305.0,29.31,29.34,29.29,29.3,16305.0
2016-03-29 12:10:00,29.29,29.31,29.27,29.28,50337.0,29.29,29.31,29.27,29.28,50337.0
2016-03-29 12:20:00,29.3,29.42,29.3,29.41,56721.0,29.3,29.42,29.3,29.41,56721.0
2016-03-29 12:30:00,29.42,29.46,29.38,29.46,71223.0,29.42,29.46,29.38,29.46,71223.0
2016-03-29 12:40:00,29.46,29.58,29.46,29.54,38202.0,29.46,29.58,29.46,29.54,38202.0
2016-03-29 12:50:00,29.54,29.6,29.54,29.59,44073.0,29.54,29.6,29.54,29.59,44073.0
2016-03-29 13:00:00,29.59,29.64,29.58,29.63,101151.0,29.59,29.64,29.58,29.63,101151.0
2016-03-29 13:10:00,29.63,29.72,29.62,29.71,58095.0,29.63,29.72,29.62,29.71,58095.0
2016-03-29 13:20:00,29.71,29.77,29.69,29.76,42318.0,29.71,29.77,29.69,29.76,42318.0
2016-03-29 13:30:00,29.75,29.76,29.68,29.72,63216.0,29.75,29.76,29.68,29.72,63216.0
2016-03-29 13:40:00,29.72,29.75,29.69,29.72,43440.0,29.72,29.75,29.69,29.72,43440.0
2016-03-29 13:50:00,29.71,29.72,29.68,29.69,32625.0,29.71,29.72,29.68,29.69,32625.0
2016-03-29 14:00:00,29.68,29.78,29.67,29.77,50607.0,29.68,29.78,29.67,29.77,50607.0
2016-03-29 14:10:00,29.75,29.77,29.72,29.73,47016.0,29.75,29.77,29.72,29.73,47016.0
2016-03-29 14:20:00,29.74,29.79,29.73,29.77,79542.0,29.74,29.79,29.73,29.77,79542.0
2016-03-29 14:30:00,29.76,29.78,29.71,29.78,81555.0,29.76,29.78,29.71,29.78,81555.0
2016-03-29 14:40:00,29.78,29.79,29.7,29.7,61500.0,29.78,29.79,29.7,29.7,61500.0
2016-03-29 14:50:00,29.71,29.75,29.67,29.7,48834.0,29.71,29.75,29.67,29.7,48834.0
2016-03-29 15:00:00,29.7,29.76,29.7,29.76,74862.0,29.7,29.76,29.7,29.76,74862.0
2016-03-29 15:10:00,29.76,29.77,29.73,29.75,64179.0,29.76,29.77,29.73,29.75,64179.0
2016-03-29 15:20:00,29.75,29.76,29.71,29.75,121269.0,29.75,29.76,29.71,29.75,121269.0
2016-03-29 15:30:00,29.74,29.74,29.66,29.68,271782.0,29.74,29.74,29.66,29.68,271782.0
2016-03-29 15:40:00,29.68,29.69,29.59,29.61,384849.0,29.68,29.69,29.59,29.61,384849.0
2016-03-29 15:50:00,29.61,29.64,29.6,29.63,397392.0,29.61,29.64,29.6,29.63,397392.0
2016-03-30 09:30:00,29.79,29.83,29.67,29.82,88815.0,29.79,29.83,29.67,29.82,88815.0
2016-03-30 09:40:00,29.82,29.82,29.73,29.78,49170.0,29.82,29.82,29.73,29.78,49170.0
2016-03-30 09:50:00,29.8,29.8,29.58,29.58,65427.0,29.8,29.8,29.58,29.58,65427.0
2016-03-30 10:00:00,29.6,29.64,29.52,29.63,41106.0,29.6,29.64,29.52,29.63,41106.0
2016-03-30 10:10:00,29.64,29.77,29.64,29.71,49695.0,29.64,29.77,29.64,29.71,49695.0
2016-03-30 10:20:00,29.72,29.78,29.66,29.76,31251.0,29.72,29.78,29.66,29.76,31251.0
2016-03-30 10:30:00,29.75,29.77,29.69,29.7,84285.0,29.75,29.77,29.69,29.7,84285.0
2016-03-30 10:40:00,29.7,29.72,29.64,29.64,43050.0,29.7,29.72,29.64,29.64,43050.0
2016-03-30 10:50:00,29.62,29.71,29.61,29.69,27555.0,29.62,29.71,29.61,29.69,27555.0
2016-03-30 11:00:00,29.69,29.77,29.68,29.71,29286.0,29.69,29.77,29.68,29.71,29286.0
2016-03-30 11:10:00,29.68,29.71,29.64,29.64,33672.0,29.68,29.71,29.64,29.64,33672.0
2016-03-30 11:20:00,29.64,29.68,29.62,29.67,54381.0,29.64,29.68,29.62,29.67,54381.0
2016-03-30 11:30:00,29.66,29.69,29.64,29.69,57732.0,29.66,29.69,29.64,29.69,57732.0
2016-03-30 11:40:00,29.68,29.81,29.68,29.81,39780.0,29.68,29.81,29.68,29.81,39780.0
2016-03-30 11:50:00,29.82,29.86,29.82,29.84,83316.0,29.82,29.86,29.82,29.84,83316.0
2016-03-30 12:00:00,29.85,29.86,29.77,29.77,54423.0,29.85,29.86,29.77,29.77,54423.0
2016-03-30 12:10:00,29.77,29.85,29.76,29.77,31245.0,29.77,29.85,29.76,29.77,31245.0
2016-03-30 12:20:00,29.77,29.78,29.68,29.75,33267.0,29.77,29.78,29.68,29.75,33267.0
2016-03-30 12:30:00,29.75,29.79,29.74,29.75,54144.0,29.75,29.79,29.74,29.75,54144.0
2016-03-30 12:40:00,29.73,29.74,29.67,29.67,37125.0,29.73,29.74,29.67,29.67,37125.0
2016-03-30 12:50:00,29.68,29.76,29.67,29.75,24069.0,29.68,29.76,29.67,29.75,24069.0
2016-03-30 13:00:00,29.75,29.76,29.71,29.71,31962.0,29.75,29.76,29.71,29.71,31962.0
2016-03-30 13:10:00,29.71,29.72,29.67,29.67,48774.0,29.71,29.72,29.67,29.67,48774.0
2016-03-30 13:20:00,29.67,29.71,29.67,29.69,24477.0,29.67,29.71,29.67,29.69,24477.0
2016-03-30 13:30:00,29.69,29.71,29.68,29.7,33600.0,29.69,29.71,29.68,29.7,33600.0
2016-03-30 13:40:00,29.7,29.71,29.68,29.71,29895.0,29.7,29.71,29.68,29.71,29895.0
2016-03-30 13:50:00,29.71,29.71,29.69,29.69,22710.0,29.71,29.71,29.69,29.69,22710.0
2016-03-30 14:00:00,29.71,29.71,29.69,29.7,33621.0,29.71,29.71,29.69,29.7,33621.0
2016-03-30 14:10:00,29.7,29.7,29.61,29.61,52740.0,29.7,29.7,29.61,29.61,52740.0
2016-03-30 14:20:00,29.61,29.62,29.58,29.61,71358.0,29.61,29.62,29.58,29.61,71358.0
2016-03-30 14:30:00,29.61,29.63,29.58,29.61,73992.0,29.61,29.63,29.58,29.61,73992.0
2016-03-30 14:40:00,29.61,29.64,29.56,29.63,87330.0,29.61,29.64,29.56,29.63,87330.0
2016-03-30 14:50:00,29.63,29.72,29.63,29.71,85779.0,29.63,29.72,29.63,29.71,85779.0
2016-03-30 15:00:00,29.71,29.75,29.7,29.74,61788.0,29.71,29.75,29.7,29.74,61788.0
2016-03-30 15:10:00,29.74,29.74,29.71,29.73,67854.0,29.74,29.74,29.71,29.73,67854.0
2016-03-30 15:20:00,29.74,29.76,29.73,29.73,56205.0,29.74,29.76,29.73,29.73,56205.0
2016-03-30 15:30:00,29.74,29.75,29.67,29.68,74253.0,29.74,29.75,29.67,29.68,74253.0
2016-03-30 15:40:00,29.68,29.69,29.63,29.65,180000.0,29.68,29.69,29.63,29.65,180000.0
2016-03-30 15:50:00,29.65,29.67,29.61,29.63,203271.0,29.65,29.67,29.61,29.63,203271.0
2016-03-31 09:30:00,29.61,29.71,29.56,29.61,62895.0,29.61,29.71,29.56,29.61,62895.0
2016-03-31 09:40:00,29.62,29.69,29.59,29.63,55155.0,29.62,29.69,29.59,29.63,55155.0
2016-03-31 09:50:00,29.62,29.63,29.53,29.58,79806.0,29.62,29.63,29.53,29.58,79806.0
2016-03-31 10:00:00,29.58,29.58,29.5,29.5,58089.0,29.58,29.58,29.5,29.5,58089.0
2016-03-31 10:10:00,29.5,29.52,29.42,29.43,118896.0,29.5,29.52,29.42,29.43,118896.0
2016-03-31 10:20:00,29.43,29.5,29.39,29.4,99336.0,29.43,29.5,29.39,29.4,99336.0
2016-03-31 10:30:00,29.41,29.45,29.4,29.41,84636.0,29.41,29.45,29.4,29.41,84636.0
2016-03-31 10:40:00,29.4,29.44,29.38,29.4,156819.0,29.4,29.44,29.38,29.4,156819.0
2016-03-31 10:50:00,29.39,29.46,29.34,29.36,180921.0,29.39,29.46,29.34,29.36,180921.0
2016-03-31 11:00:00,29.36,29.39,29.33,29.36,209346.0,29.36,29.39,29.33,29.36,209346.0
2016-03-31 11:10:00,29.36,29.39,29.34,29.35,167355.0,29.36,29.39,29.34,29.35,167355.0
2016-03-31 11:20:00,29.35,29.38,29.33,29.37,103347.0,29.35,29.38,29.33,29.37,103347.0
2016-03-31 11:30:00,29.37,29.42,29.34,29.38,218835.0,29.37,29.42,29.34,29.38,218835.0
2016-03-31 11:40:00,29.39,29.4,29.35,29.37,165948.0,29.39,29.4,29.35,29.37,165948.0
2016-03-31 11:50:00,29.36,29.42,29.36,29.4,286212.0,29.36,29.42,29.36,29.4,286212.0
2016-03-31 12:00:00,29.4,29.56,29.38,29.44,364695.0,29.4,29.56,29.38,29.44,364695.0
2016-03-31 12:10:00,29.42,29.46,29.4,29.45,110223.0,29.42,29.46,29.4,29.45,110223.0
2016-03-31 12:20:00,29.44,29.53,29.41,29.48,187989.0,29.44,29.53,29.41,29.48,187989.0
2016-03-31 12:30:00,29.48,29.55,29.46,29.55,174981.0,29.48,29.55,29.46,29.55,174981.0
2016-03-31 12:40:00,29.56,29.57,29.51,29.54,241494.0,29.56,29.57,29.51,29.54,241494.0
2016-03-31 12:50:00,29.53,29.56,29.49,29.49,88638.0,29.53,29.56,29.49,29.49,88638.0
2016-03-31 13:00:00,29.49,29.52,29.47,29.51,52587.0,29.49,29.52,29.47,29.51,52587.0
2016-03-31 13:10:00,29.51,29.54,29.47,29.48,88521.0,29.51,29.54,29.47,29.48,88521.0
2016-03-31 13:20:00,29.48,29.5,29.44,29.48,105810.0,29.48,29.5,29.44,29.48,105810.0
2016-03-31 13:30:00,29.48,29.5,29.46,29.49,28869.0,29.48,29.5,29.46,29.49,28869.0
2016-03-31 13:40:00,29.48,29.49,29.44,29.45,38679.0,29.48,29.49,29.44,29.45,38679.0
2016-03-31 13:50:00,29.46,29.5,29.41,29.43,24030.0,29.46,29.5,29.41,29.43,24030.0
2016-03-31 14:00:00,29.43,29.45,29.33,29.35,65307.0,29.43,29.45,29.33,29.35,65307.0
2016-03-31 14:10:00,29.35,29.39,29.33,29.39,77499.0,29.35,29.39,29.33,29.39,77499.0
2016-03-31 14:20:00,29.39,29.4,29.3,29.34,75663.0,29.39,29.4,29.3,29.34,75663.0
2016-03-31 14:30:00,29.34,29.38,29.32,29.34,88422.0,29.34,29.38,29.32,29.34,88422.0
2016-03-31 14:40:00,29.34,29.34,29.3,29.34,76293.0,29.34,29.34,29.3,29.34,76293.0
2016-03-31 14:50:00,29.34,29.41,29.34,29.4,127656.0,29.34,29.41,29.34,29.4,127656.0
2016-03-31 15:00:00,29.4,29.4,29.37,29.39,151809.0,29.4,29.4,29.37,29.39,151809.0
2016-03-31 15:10:00,29.39,29.44,29.39,29.4,57093.0,29.39,29.44,29.39,29.4,57093.0
2016-03-31 15:20:00,29.4,29.49,29.39,29.46,271200.0,29.4,29.49,29.39,29.46,271200.0
2016-03-31 15:30:00,29.47,29.49,29.43,29.45,160347.0,29.47,29.49,29.43,29.45,160347.0
2016-03-31 15:40:00,29.45,29.52,29.43,29.5,139719.0,29.45,29.52,29.43,29.5,139719.0
2016-03-31 15:50:00,29.49,29.51,29.38,29.4,478638.0,29.49,29.51,29.38,29.4,478638.0
2016-04-01 09:30:00,29.34,29.34,28.91,29.08,273804.0,29.34,29.34,28.91,29.08,273804.0
2016-04-01 09:40:00,29.08,29.15,28.98,29.13,161940.0,29.08,29.15,28.98,29.13,161940.0
2016-04-01 09:50:00,29.11,29.33,29.07,29.3,155235.0,29.11,29.33,29.07,29.3,155235.0
2016-04-01 10:00:00,29.31,29.45,29.24,29.42,94806.0,29.31,29.45,29.24,29.42,94806.0
2016-04-01 10:10:00,29.41,29.51,29.41,29.48,133305.0,29.41,29.51,29.41,29.48,133305.0
2016-04-01 10:20:00,29.48,29.52,29.44,29.48,81975.0,29.48,29.52,29.44,29.48,81975.0
2016-04-01 10:30:00,29.49,29.55,29.46,29.52,111285.0,29.49,29.55,29.46,29.52,111285.0
2016-04-01 10:40:00,29.53,29.6,29.48,29.59,231651.0,29.53,29.6,29.48,29.59,231651.0
2016-04-01 10:50:00,29.58,29.72,29.58,29.71,438036.0,29.58,29.72,29.58,29.71,438036.0
2016-04-01 11:00:00,29.71,29.76,29.66,29.76,106899.0,29.71,29.76,29.66,29.76,106899.0
2016-04-01 11:10:00,29.76,29.78,29.7,29.73,81771.0,29.76,29.78,29.7,29.73,81771.0
2016-04-01 11:20:00,29.73,29.73,29.59,29.6,153771.0,29.73,29.73,29.59,29.6,153771.0
2016-04-01 11:30:00,29.59,29.63,29.54,29.54,67740.0,29.59,29.63,29.54,29.54,67740.0
2016-04-01 11:40:00,29.55,29.6,29.52,29.52,92481.0,29.55,29.6,29.52,29.52,92481.0
2016-04-01 11:50:00,29.52,29.52,29.41,29.45,102684.0,29.52,29.52,29.41,29.45,102684.0
2016-04-01 12:00:00,29.46,29.54,29.45,29.51,54693.0,29.46,29.54,29.45,29.51,54693.0
2016-04-01 12:10:00,29.51,29.52,29.47,29.5,36888.0,29.51,29.52,29.47,29.5,36888.0
2016-04-01 12:20:00,29.5,29.54,29.47,29.54,119670.0,29.5,29.54,29.47,29.54,119670.0
2016-04-01 12:30:00,29.53,29.53,29.4,29.43,56760.0,29.53,29.53,29.4,29.43,56760.0
2016-04-01 12:40:00,29.42,29.45,29.4,29.41,57591.0,29.42,29.45,29.4,29.41,57591.0
2016-04-01 12:50:00,29.4,29.45,29.36,29.43,43107.0,29.4,29.45,29.36,29.43,43107.0
2016-04-01 13:00:00,29.43,29.49,29.42,29.49,52089.0,29.43,29.49,29.42,29.49,52089.0
2016-04-01 13:10:00,29.5,29.57,29.5,29.55,54192.0,29.5,29.57,29.5,29.55,54192.0
2016-04-01 13:20:00,29.55,29.6,29.55,29.58,57666.0,29.55,29.6,29.55,29.58,57666.0
2016-04-01 13:30:00,29.58,29.6,29.53,29.53,319254.0,29.58,29.6,29.53,29.53,319254.0
2016-04-01 13:40:00,29.53,29.69,29.52,29.69,84579.0,29.53,29.69,29.52,29.69,84579.0
2016-04-01 13:50:00,29.69,29.72,29.66,29.67,105018.0,29.69,29.72,29.66,29.67,105018.0
2016-04-01 14:00:00,29.67,29.8,29.63,29.77,143499.0,29.67,29.8,29.63,29.77,143499.0
2016-04-01 14:10:00,29.77,29.84,29.77,29.8,72657.0,29.77,29.84,29.77,29.8,72657.0
2016-04-01 14:20:00,29.81,29.83,29.79,29.8,90021.0,29.81,29.83,29.79,29.8,90021.0
2016-04-01 14:30:00,29.81,29.88,29.8,29.87,92547.0,29.81,29.88,29.8,29.87,92547.0
2016-04-01 14:40:00,29.87,29.96,29.83,29.94,143313.0,29.87,29.96,29.83,29.94,143313.0
2016-04-01 14:50:00,29.93,29.98,29.89,29.97,234405.0,29.93,29.98,29.89,29.97,234405.0
2016-04-01 15:00:00,29.97,30.0,29.95,29.99,339441.0,29.97,30.0,29.95,29.99,339441.0
2016-04-01 15:10:00,29.98,30.0,29.92,29.94,162867.0,29.98,30.0,29.92,29.94,162867.0
2016-04-01 15:20:00,29.94,29.98,29.92,29.98,196488.0,29.94,29.98,29.92,29.98,196488.0
2016-04-01 15:30:00,29.98,30.01,29.94,29.95,350952.0,29.98,30.01,29.94,29.95,350952.0
2016-04-01 15:40:00,29.95,30.02,29.94,29.94,507930.0,29.95,30.02,29.94,29.94,507930.0
2016-04-01 15:50:00,29.95,30.02,29.94,29.99,694434.0,29.95,30.02,29.94,29.99,694434.0
2016-04-04 09:30:00,34.07,34.89,33.63,34.83,3008169.0,34.07,34.89,33.63,34.83,3008169.0
2016-04-04 09:40:00,34.85,34.85,34.28,34.35,1130292.0,34.85,34.85,34.28,34.35,1130292.0
2016-04-04 09:50:00,34.34,34.41,34.01,34.32,1741353.0,34.34,34.41,34.01,34.32,1741353.0
2016-04-04 10:00:00,34.32,34.93,34.23,34.88,1389588.0,34.32,34.93,34.23,34.88,1389588.0
2016-04-04 10:10:00,34.9,35.0,34.69,34.96,1075002.0,34.9,35.0,34.69,34.96,1075002.0
2016-04-04 10:20:00,34.97,35.13,34.8,35.05,1022430.0,34.97,35.13,34.8,35.05,1022430.0
2016-04-04 10:30:00,35.05,35.37,35.03,35.28,724416.0,35.05,35.37,35.03,35.28,724416.0
2016-04-04 10:40:00,35.28,35.33,35.22,35.27,341682.0,35.28,35.33,35.22,35.27,341682.0
2016-04-04 10:50:00,35.27,35.27,34.72,34.73,710634.0,35.27,35.27,34.72,34.73,710634.0
2016-04-04 11:00:00,34.75,35.2,34.75,35.07,1114278.0,34.75,35.2,34.75,35.07,1114278.0
2016-04-04 11:10:00,35.1,35.19,34.95,35.0,261669.0,35.1,35.19,34.95,35.0,261669.0
2016-04-04 11:20:00,34.98,35.22,34.95,35.1,551415.0,34.98,35.22,34.95,35.1,551415.0
2016-04-04 11:30:00,35.1,35.16,35.06,35.13,288618.0,35.1,35.16,35.06,35.13,288618.0
2016-04-04 11:40:00,35.13,35.16,35.08,35.15,223695.0,35.13,35.16,35.08,35.15,223695.0
2016-04-04 11:50:00,35.15,35.6,35.13,35.36,621156.0,35.15,35.6,35.13,35.36,621156.0
2016-04-04 12:00:00,35.36,35.6,35.36,35.53,473505.0,35.36,35.6,35.36,35.53,473505.0
2016-04-04 12:10:00,35.56,35.83,35.53,35.8,396810.0,35.56,35.83,35.53,35.8,396810.0
2016-04-04 12:20:00,35.79,35.96,35.67,35.72,565536.0,35.79,35.96,35.67,35.72,565536.0
2016-04-04 12:30:00,35.71,35.93,35.67,35.89,586737.0,35.71,35.93,35.67,35.89,586737.0
2016-04-04 12:40:00,35.88,35.97,35.79,35.85,324213.0,35.88,35.97,35.79,35.85,324213.0
2016-04-04 12:50:00,35.84,35.87,35.68,35.71,258603.0,35.84,35.87,35.68,35.71,258603.0
2016-04-04 13:00:00,35.71,35.76,35.57,35.59,297123.0,35.71,35.76,35.57,35.59,297123.0
2016-04-04 13:10:00,35.57,35.6,35.41,35.48,341922.0,35.57,35.6,35.41,35.48,341922.0
2016-04-04 13:20:00,35.47,35.48,35.38,35.38,114021.0,35.47,35.48,35.38,35.38,114021.0
2016-04-04 13:30:00,35.38,35.38,35.11,35.19,300360.0,35.38,35.38,35.11,35.19,300360.0
2016-04-04 13:40:00,35.21,35.21,35.03,35.11,223284.0,35.21,35.21,35.03,35.11,223284.0
2016-04-04 13:50:00,35.1,35.2,35.0,35.01,178167.0,35.1,35.2,35.0,35.01,178167.0
2016-04-04 14:00:00,35.01,35.06,34.96,35.04,263757.0,35.01,35.06,34.96,35.04,263757.0
2016-04-04 14:10:00,35.05,35.11,35.02,35.09,168372.0,35.05,35.11,35.02,35.09,168372.0
2016-04-04 14:20:00,35.09,35.1,35.01,35.05,116229.0,35.09,35.1,35.01,35.05,116229.0
2016-04-04 14:30:00,35.05,35.08,34.91,34.99,307887.0,35.05,35.08,34.91,34.99,307887.0
2016-04-04 14:40:00,34.99,35.09,34.96,35.08,196305.0,34.99,35.09,34.96,35.08,196305.0
2016-04-04 14:50:00,35.09,35.1,34.95,35.03,252252.0,35.09,35.1,34.95,35.03,252252.0
2016-04-04 15:00:00,35.03,35.17,35.01,35.06,225933.0,35.03,35.17,35.01,35.06,225933.0
2016-04-04 15:10:00,35.07,35.1,34.86,34.88,479178.0,35.07,35.1,34.86,34.88,479178.0
2016-04-04 15:20:00,34.88,34.91,34.75,34.79,378441.0,34.88,34.91,34.75,34.79,378441.0
2016-04-04 15:30:00,34.79,34.99,34.79,34.97,761379.0,34.79,34.99,34.79,34.97,761379.0
2016-04-04 15:40:00,34.97,35.02,34.94,34.99,696183.0,34.97,35.02,34.94,34.99,696183.0
2016-04-04 15:50:00,34.99,35.05,34.99,35.01,1175901.0,34.99,35.05,34.99,35.01,1175901.0
2016-04-05 09:30:00,34.55,34.83,34.46,34.77,442002.0,34.55,34.83,34.46,34.77,442002.0
2016-04-05 09:40:00,34.79,34.81,34.56,34.8,468255.0,34.79,34.81,34.56,34.8,468255.0
2016-04-05 09:50:00,34.81,34.9,34.67,34.82,413751.0,34.81,34.9,34.67,34.82,413751.0
2016-04-05 10:00:00,34.83,34.97,34.68,34.73,308235.0,34.83,34.97,34.68,34.73,308235.0
2016-04-05 10:10:00,34.72,34.75,34.68,34.73,205527.0,34.72,34.75,34.68,34.73,205527.0
2016-04-05 10:20:00,34.72,34.78,34.67,34.78,354270.0,34.72,34.78,34.67,34.78,354270.0
2016-04-05 10:30:00,34.79,34.82,34.7,34.72,166959.0,34.79,34.82,34.7,34.72,166959.0
2016-04-05 10:40:00,34.72,34.76,34.7,34.73,213843.0,34.72,34.76,34.7,34.73,213843.0
2016-04-05 10:50:00,34.72,34.8,34.7,34.79,533706.0,34.72,34.8,34.7,34.79,533706.0
2016-04-05 11:00:00,34.8,34.82,34.75,34.76,693957.0,34.8,34.82,34.75,34.76,693957.0
2016-04-05 11:10:00,34.75,34.79,34.73,34.79,649275.0,34.75,34.79,34.73,34.79,649275.0
2016-04-05 11:20:00,34.79,34.93,34.79,34.93,167097.0,34.79,34.93,34.79,34.93,167097.0
2016-04-05 11:30:00,34.93,34.96,34.74,34.77,134136.0,34.93,34.96,34.74,34.77,134136.0
2016-04-05 11:40:00,34.76,34.81,34.74,34.8,268398.0,34.76,34.81,34.74,34.8,268398.0
2016-04-05 11:50:00,34.8,34.82,34.76,34.77,196971.0,34.8,34.82,34.76,34.77,196971.0
2016-04-05 12:00:00,34.76,34.81,34.75,34.77,203226.0,34.76,34.81,34.75,34.77,203226.0
2016-04-05 12:10:00,34.76,34.8,34.57,34.59,442113.0,34.76,34.8,34.57,34.59,442113.0
2016-04-05 12:20:00,34.59,34.64,34.48,34.55,232908.0,34.59,34.64,34.48,34.55,232908.0
2016-04-05 12:30:00,34.54,34.74,34.54,34.71,276270.0,34.54,34.74,34.54,34.71,276270.0
2016-04-05 12:40:00,34.69,34.7,34.66,34.68,160686.0,34.69,34.7,34.66,34.68,160686.0
2016-04-05 12:50:00,34.68,34.69,34.56,34.57,196578.0,34.68,34.69,34.56,34.57,196578.0
2016-04-05 13:00:00,34.56,34.57,34.45,34.46,144363.0,34.56,34.57,34.45,34.46,144363.0
2016-04-05 13:10:00,34.45,34.45,34.28,34.35,100161.0,34.45,34.45,34.28,34.35,100161.0
2016-04-05 13:20:00,34.35,34.44,34.35,34.41,68799.0,34.35,34.44,34.35,34.41,68799.0
2016-04-05 13:30:00,34.41,34.45,34.3,34.33,129237.0,34.41,34.45,34.3,34.33,129237.0
2016-04-05 13:40:00,34.33,34.38,34.32,34.33,84951.0,34.33,34.38,34.32,34.33,84951.0
2016-04-05 13:50:00,34.31,34.42,34.3,34.37,179574.0,34.31,34.42,34.3,34.37,179574.0
2016-04-05 14:00:00,34.35,34.36,34.25,34.25,177663.0,34.35,34.36,34.25,34.25,177663.0
2016-04-05 14:10:00,34.26,34.32,34.24,34.29,150591.0,34.26,34.32,34.24,34.29,150591.0
2016-04-05 14:20:00,34.31,34.48,34.25,34.47,159984.0,34.31,34.48,34.25,34.47,159984.0
2016-04-05 14:30:00,34.47,34.59,34.44,34.59,170208.0,34.47,34.59,34.44,34.59,170208.0
2016-04-05 14:40:00,34.58,34.87,34.58,34.79,292134.0,34.58,34.87,34.58,34.79,292134.0
2016-04-05 14:50:00,34.8,34.93,34.76,34.86,198723.0,34.8,34.93,34.76,34.86,198723.0
2016-04-05 15:00:00,34.86,34.89,34.76,34.8,232425.0,34.86,34.89,34.76,34.8,232425.0
2016-04-05 15:10:00,34.81,34.82,34.64,34.64,203760.0,34.81,34.82,34.64,34.64,203760.0
2016-04-05 15:20:00,34.65,34.68,34.59,34.6,113592.0,34.65,34.68,34.59,34.6,113592.0
2016-04-05 15:30:00,34.6,34.62,34.52,34.56,207753.0,34.6,34.62,34.52,34.56,207753.0
2016-04-05 15:40:00,34.56,34.63,34.53,34.63,344820.0,34.56,34.63,34.53,34.63,344820.0
2016-04-05 15:50:00,34.63,34.63,34.47,34.51,491424.0,34.63,34.63,34.47,34.51,491424.0
2016-04-06 09:30:00,34.54,34.89,34.44,34.86,166764.0,34.54,34.89,34.44,34.86,166764.0
2016-04-06 09:40:00,34.89,35.17,34.88,35.0,207120.0,34.89,35.17,34.88,35.0,207120.0
2016-04-06 09:50:00,34.99,35.32,34.99,35.21,222750.0,34.99,35.32,34.99,35.21,222750.0
2016-04-06 10:00:00,35.21,35.28,35.11,35.21,224406.0,35.21,35.28,35.11,35.21,224406.0
2016-04-06 10:10:00,35.19,35.42,35.19,35.42,217167.0,35.19,35.42,35.19,35.42,217167.0
2016-04-06 10:20:00,35.41,35.43,35.28,35.33,229053.0,35.41,35.43,35.28,35.33,229053.0
2016-04-06 10:30:00,35.35,35.56,35.33,35.47,181134.0,35.35,35.56,35.33,35.47,181134.0
2016-04-06 10:40:00,35.51,35.56,35.48,35.55,77850.0,35.51,35.56,35.48,35.55,77850.0
2016-04-06 10:50:00,35.55,35.62,35.53,35.61,82440.0,35.55,35.62,35.53,35.61,82440.0
2016-04-06 11:00:00,35.59,35.63,35.53,35.54,73032.0,35.59,35.63,35.53,35.54,73032.0
2016-04-06 11:10:00,35.54,35.56,35.48,35.52,108702.0,35.54,35.56,35.48,35.52,108702.0
2016-04-06 11:20:00,35.53,35.53,35.44,35.49,64455.0,35.53,35.53,35.44,35.49,64455.0
2016-04-06 11:30:00,35.51,35.62,35.51,35.58,79263.0,35.51,35.62,35.51,35.58,79263.0
2016-04-06 11:40:00,35.58,35.7,35.57,35.63,121221.0,35.58,35.7,35.57,35.63,121221.0
2016-04-06 11:50:00,35.64,35.67,35.58,35.66,57285.0,35.64,35.67,35.58,35.66,57285.0
2016-04-06 12:00:00,35.67,35.72,35.58,35.58,109878.0,35.67,35.72,35.58,35.58,109878.0
2016-04-06 12:10:00,35.58,35.63,35.58,35.62,60288.0,35.58,35.63,35.58,35.62,60288.0
2016-04-06 12:20:00,35.63,35.66,35.61,35.61,69357.0,35.63,35.66,35.61,35.61,69357.0
2016-04-06 12:30:00,35.62,35.64,35.6,35.62,62988.0,35.62,35.64,35.6,35.62,62988.0
2016-04-06 12:40:00,35.6,35.63,35.59,35.6,126240.0,35.6,35.63,35.59,35.6,126240.0
2016-04-06 12:50:00,35.59,35.62,35.57,35.6,186606.0,35.59,35.62,35.57,35.6,186606.0
2016-04-06 13:00:00,35.61,35.68,35.57,35.66,103707.0,35.61,35.68,35.57,35.66,103707.0
2016-04-06 13:10:00,35.67,35.72,35.59,35.62,66012.0,35.67,35.72,35.59,35.62,66012.0
2016-04-06 13:20:00,35.62,35.67,35.61,35.64,32325.0,35.62,35.67,35.61,35.64,32325.0
2016-04-06 13:30:00,35.64,35.65,35.6,35.64,58056.0,35.64,35.65,35.6,35.64,58056.0
2016-04-06 13:40:00,35.65,35.71,35.64,35.69,58077.0,35.65,35.71,35.64,35.69,58077.0
2016-04-06 13:50:00,35.68,35.69,35.58,35.59,58869.0,35.68,35.69,35.58,35.59,58869.0
2016-04-06 14:00:00,35.6,35.62,35.53,35.58,94080.0,35.6,35.62,35.53,35.58,94080.0
2016-04-06 14:10:00,35.58,35.6,35.53,35.6,71361.0,35.58,35.6,35.53,35.6,71361.0
2016-04-06 14:20:00,35.6,35.66,35.6,35.65,74853.0,35.6,35.66,35.6,35.65,74853.0
2016-04-06 14:30:00,35.65,35.72,35.64,35.67,146670.0,35.65,35.72,35.64,35.67,146670.0
2016-04-06 14:40:00,35.67,35.7,35.65,35.69,81888.0,35.67,35.7,35.65,35.69,81888.0
2016-04-06 14:50:00,35.7,35.76,35.68,35.74,116193.0,35.7,35.76,35.68,35.74,116193.0
2016-04-06 15:00:00,35.74,35.83,35.74,35.83,139269.0,35.74,35.83,35.74,35.83,139269.0
2016-04-06 15:10:00,35.82,35.88,35.79,35.88,143418.0,35.82,35.88,35.79,35.88,143418.0
2016-04-06 15:20:00,35.87,35.9,35.73,35.74,275331.0,35.87,35.9,35.73,35.74,275331.0
2016-04-06 15:30:00,35.74,35.77,35.7,35.75,252486.0,35.74,35.77,35.7,35.75,252486.0
2016-04-06 15:40:00,35.76,35.81,35.75,35.8,208659.0,35.76,35.81,35.75,35.8,208659.0
2016-04-06 15:50:00,35.8,35.84,35.78,35.82,391347.0,35.8,35.84,35.78,35.82,391347.0
2016-04-07 09:30:00,35.85,35.88,35.6,35.74,182148.0,35.85,35.88,35.6,35.74,182148.0
2016-04-07 09:40:00,35.72,35.75,35.34,35.34,331371.0,35.72,35.75,35.34,35.34,331371.0
2016-04-07 09:50:00,35.34,35.59,35.31,35.5,121338.0,35.34,35.59,35.31,35.5,121338.0
2016-04-07 10:00:00,35.52,35.53,35.26,35.27,117585.0,35.52,35.53,35.26,35.27,117585.0
2016-04-07 10:10:00,35.27,35.28,35.13,35.18,83583.0,35.27,35.28,35.13,35.18,83583.0
2016-04-07 10:20:00,35.17,35.27,35.11,35.14,143316.0,35.17,35.27,35.11,35.14,143316.0
2016-04-07 10:30:00,35.14,35.18,34.95,34.95,154143.0,35.14,35.18,34.95,34.95,154143.0
2016-04-07 10:40:00,34.96,34.99,34.85,34.95,160890.0,34.96,34.99,34.85,34.95,160890.0
2016-04-07 10:50:00,34.96,35.1,34.94,35.03,88158.0,34.96,35.1,34.94,35.03,88158.0
2016-04-07 11:00:00,35.04,35.19,35.03,35.17,100605.0,35.04,35.19,35.03,35.17,100605.0
2016-04-07 11:10:00,35.19,35.26,35.18,35.19,54288.0,35.19,35.26,35.18,35.19,54288.0
2016-04-07 11:20:00,35.2,35.24,35.16,35.2,99129.0,35.2,35.24,35.16,35.2,99129.0
2016-04-07 11:30:00,35.22,35.24,35.18,35.21,20805.0,35.22,35.24,35.18,35.21,20805.0
2016-04-07 11:40:00,35.2,35.25,35.17,35.24,70005.0,35.2,35.25,35.17,35.24,70005.0
2016-04-07 11:50:00,35.24,35.25,35.17,35.18,32457.0,35.24,35.25,35.17,35.18,32457.0
2016-04-07 12:00:00,35.2,35.2,35.08,35.13,41832.0,35.2,35.2,35.08,35.13,41832.0
2016-04-07 12:10:00,35.13,35.19,35.03,35.05,55086.0,35.13,35.19,35.03,35.05,55086.0
2016-04-07 12:20:00,35.05,35.09,35.03,35.06,26295.0,35.05,35.09,35.03,35.06,26295.0
2016-04-07 12:30:00,35.05,35.06,34.85,34.96,103308.0,35.05,35.06,34.85,34.96,103308.0
2016-04-07 12:40:00,34.96,35.0,34.92,34.97,38361.0,34.96,35.0,34.92,34.97,38361.0
2016-04-07 12:50:00,34.96,35.1,34.95,35.07,28422.0,34.96,35.1,34.95,35.07,28422.0
2016-04-07 13:00:00,35.06,35.15,35.05,35.13,23235.0,35.06,35.15,35.05,35.13,23235.0
2016-04-07 13:10:00,35.13,35.2,35.11,35.11,22350.0,35.13,35.2,35.11,35.11,22350.0
2016-04-07 13:20:00,35.1,35.12,35.03,35.03,38790.0,35.1,35.12,35.03,35.03,38790.0
2016-04-07 13:30:00,35.02,35.08,34.97,35.01,63906.0,35.02,35.08,34.97,35.01,63906.0
2016-04-07 13:40:00,35.02,35.05,34.92,34.93,31674.0,35.02,35.05,34.92,34.93,31674.0
2016-04-07 13:50:00,34.93,34.94,34.84,34.93,31524.0,34.93,34.94,34.84,34.93,31524.0
2016-04-07 14:00:00,34.93,34.94,34.88,34.89,76695.0,34.93,34.94,34.88,34.89,76695.0
2016-04-07 14:10:00,34.9,34.95,34.82,34.83,74712.0,34.9,34.95,34.82,34.83,74712.0
2016-04-07 14:20:00,34.82,34.86,34.78,34.82,83028.0,34.82,34.86,34.78,34.82,83028.0
2016-04-07 14:30:00,34.83,34.93,34.81,34.9,124785.0,34.83,34.93,34.81,34.9,124785.0
2016-04-07 14:40:00,34.91,34.91,34.83,34.84,51927.0,34.91,34.91,34.83,34.84,51927.0
2016-04-07 14:50:00,34.83,34.84,34.78,34.78,51435.0,34.83,34.84,34.78,34.78,51435.0
2016-04-07 15:00:00,34.78,34.94,34.76,34.92,87108.0,34.78,34.94,34.76,34.92,87108.0
2016-04-07 15:10:00,34.94,35.04,34.94,35.0,118674.0,34.94,35.04,34.94,35.0,118674.0
2016-04-07 15:20:00,35.0,35.06,35.0,35.04,68052.0,35.0,35.06,35.0,35.04,68052.0
2016-04-07 15:30:00,35.05,35.07,34.99,35.02,164508.0,35.05,35.07,34.99,35.02,164508.0
2016-04-07 15:40:00,35.03,35.09,35.02,35.09,157746.0,35.03,35.09,35.02,35.09,157746.0
2016-04-07 15:50:00,35.08,35.11,35.04,35.09,282663.0,35.08,35.11,35.04,35.09,282663.0
2016-04-08 09:30:00,35.44,35.59,35.28,35.4,122481.0,35.44,35.59,35.28,35.4,122481.0
2016-04-08 09:40:00,35.39,35.49,35.14,35.19,133638.0,35.39,35.49,35.14,35.19,133638.0
2016-04-08 09:50:00,35.22,35.26,35.15,35.24,56364.0,35.22,35.26,35.15,35.24,56364.0
2016-04-08 10:00:00,35.24,35.43,35.22,35.27,42954.0,35.24,35.43,35.22,35.27,42954.0
2016-04-08 10:10:00,35.29,35.33,35.23,35.27,60090.0,35.29,35.33,35.23,35.27,60090.0
2016-04-08 10:20:00,35.31,35.31,35.04,35.06,91236.0,35.31,35.31,35.04,35.06,91236.0
2016-04-08 10:30:00,35.07,35.09,35.02,35.03,32601.0,35.07,35.09,35.02,35.03,32601.0
2016-04-08 10:40:00,35.03,35.09,35.03,35.04,57756.0,35.03,35.09,35.03,35.04,57756.0
2016-04-08 10:50:00,35.06,35.07,34.93,34.93,54300.0,35.06,35.07,34.93,34.93,54300.0
2016-04-08 11:00:00,34.95,35.08,34.94,34.99,69180.0,34.95,35.08,34.94,34.99,69180.0
2016-04-08 11:10:00,34.98,34.98,34.77,34.8,76929.0,34.98,34.98,34.77,34.8,76929.0
2016-04-08 11:20:00,34.78,34.84,34.77,34.81,46521.0,34.78,34.84,34.77,34.81,46521.0
2016-04-08 11:30:00,34.8,34.81,34.7,34.72,48909.0,34.8,34.81,34.7,34.72,48909.0
2016-04-08 11:40:00,34.72,34.79,34.69,34.69,42666.0,34.72,34.79,34.69,34.69,42666.0
2016-04-08 11:50:00,34.69,34.9,34.69,34.89,63108.0,34.69,34.9,34.69,34.89,63108.0
2016-04-08 12:00:00,34.88,34.9,34.76,34.84,37296.0,34.88,34.9,34.76,34.84,37296.0
2016-04-08 12:10:00,34.85,34.88,34.8,34.81,61293.0,34.85,34.88,34.8,34.81,61293.0
2016-04-08 12:20:00,34.81,34.9,34.81,34.83,27333.0,34.81,34.9,34.81,34.83,27333.0
2016-04-08 12:30:00,34.84,34.91,34.79,34.91,32898.0,34.84,34.91,34.79,34.91,32898.0
2016-04-08 12:40:00,34.91,34.93,34.88,34.92,52488.0,34.91,34.93,34.88,34.92,52488.0
2016-04-08 12:50:00,34.94,34.95,34.91,34.94,18996.0,34.94,34.95,34.91,34.94,18996.0
2016-04-08 13:00:00,34.93,34.94,34.89,34.91,51927.0,34.93,34.94,34.89,34.91,51927.0
2016-04-08 13:10:00,34.91,34.92,34.83,34.83,25749.0,34.91,34.92,34.83,34.83,25749.0
2016-04-08 13:20:00,34.83,34.88,34.83,34.87,23766.0,34.83,34.88,34.83,34.87,23766.0
2016-04-08 13:30:00,34.86,34.94,34.86,34.92,25500.0,34.86,34.94,34.86,34.92,25500.0
2016-04-08 13:40:00,34.93,34.93,34.86,34.86,30489.0,34.93,34.93,34.86,34.86,30489.0
2016-04-08 13:50:00,34.88,34.92,34.88,34.92,18900.0,34.88,34.92,34.88,34.92,18900.0
2016-04-08 14:00:00,34.92,34.94,34.88,34.93,46617.0,34.92,34.94,34.88,34.93,46617.0
2016-04-08 14:10:00,34.92,35.01,34.92,34.96,44415.0,34.92,35.01,34.92,34.96,44415.0
2016-04-08 14:20:00,34.95,34.96,34.89,34.89,31680.0,34.95,34.96,34.89,34.89,31680.0
2016-04-08 14:30:00,34.91,34.92,34.81,34.84,48402.0,34.91,34.92,34.81,34.84,48402.0
2016-04-08 14:40:00,34.85,34.86,34.82,34.83,54045.0,34.85,34.86,34.82,34.83,54045.0
2016-04-08 14:50:00,34.83,34.83,34.76,34.82,58797.0,34.83,34.83,34.76,34.82,58797.0
2016-04-08 15:00:00,34.83,34.86,34.75,34.75,57303.0,34.83,34.86,34.75,34.75,57303.0
2016-04-08 15:10:00,34.75,34.82,34.74,34.79,69708.0,34.75,34.82,34.74,34.79,69708.0
2016-04-08 15:20:00,34.79,34.81,34.75,34.76,83727.0,34.79,34.81,34.75,34.76,83727.0
2016-04-08 15:30:00,34.76,34.81,34.73,34.8,75231.0,34.76,34.81,34.73,34.8,75231.0
2016-04-08 15:40:00,34.81,34.81,34.76,34.79,172485.0,34.81,34.81,34.76,34.79,172485.0
2016-04-08 15:50:00,34.8,34.83,34.77,34.83,293328.0,34.8,34.83,34.77,34.83,293328.0
2016-04-11 09:30:00,35.06,35.48,34.94,35.31,380871.0,35.06,35.48,34.94,35.31,380871.0
2016-04-11 09:40:00,35.28,35.32,35.08,35.21,154005.0,35.28,35.32,35.08,35.21,154005.0
2016-04-11 09:50:00,35.22,35.23,35.07,35.2,72426.0,35.22,35.23,35.07,35.2,72426.0
2016-04-11 10:00:00,35.23,35.63,35.23,35.53,286632.0,35.23,35.63,35.23,35.53,286632.0
2016-04-11 10:10:00,35.53,35.55,35.4,35.41,105138.0,35.53,35.55,35.4,35.41,105138.0
2016-04-11 10:20:00,35.42,35.59,35.37,35.52,93078.0,35.42,35.59,35.37,35.52,93078.0
2016-04-11 10:30:00,35.49,35.86,35.49,35.66,425025.0,35.49,35.86,35.49,35.66,425025.0
2016-04-11 10:40:00,35.66,35.68,35.42,35.58,50658.0,35.66,35.68,35.42,35.58,50658.0
2016-04-11 10:50:00,35.56,35.6,35.51,35.51,85758.0,35.56,35.6,35.51,35.51,85758.0
2016-04-11 11:00:00,35.5,35.52,35.47,35.48,38775.0,35.5,35.52,35.47,35.48,38775.0
2016-04-11 11:10:00,35.48,35.51,35.42,35.48,34995.0,35.48,35.51,35.42,35.48,34995.0
2016-04-11 11:20:00,35.46,35.53,35.45,35.49,41997.0,35.46,35.53,35.45,35.49,41997.0
2016-04-11 11:30:00,35.49,35.49,35.3,35.41,51450.0,35.49,35.49,35.3,35.41,51450.0
2016-04-11 11:40:00,35.39,35.45,35.35,35.42,46050.0,35.39,35.45,35.35,35.42,46050.0
2016-04-11 11:50:00,35.42,35.51,35.38,35.48,45054.0,35.42,35.51,35.38,35.48,45054.0
2016-04-11 12:00:00,35.48,35.53,35.46,35.52,37776.0,35.48,35.53,35.46,35.52,37776.0
2016-04-11 12:10:00,35.51,35.57,35.51,35.57,57678.0,35.51,35.57,35.51,35.57,57678.0
2016-04-11 12:20:00,35.58,35.61,35.49,35.52,73698.0,35.58,35.61,35.49,35.52,73698.0
2016-04-11 12:30:00,35.52,35.57,35.5,35.56,49278.0,35.52,35.57,35.5,35.56,49278.0
2016-04-11 12:40:00,35.54,35.64,35.52,35.64,67494.0,35.54,35.64,35.52,35.64,67494.0
2016-04-11 12:50:00,35.63,35.67,35.59,35.63,41646.0,35.63,35.67,35.59,35.63,41646.0
2016-04-11 13:00:00,35.64,35.66,35.61,35.64,38010.0,35.64,35.66,35.61,35.64,38010.0
2016-04-11 13:10:00,35.64,35.68,35.6,35.63,23250.0,35.64,35.68,35.6,35.63,23250.0
2016-04-11 13:20:00,35.62,35.63,35.51,35.53,17808.0,35.62,35.63,35.51,35.53,17808.0
2016-04-11 13:30:00,35.54,35.61,35.49,35.57,63939.0,35.54,35.61,35.49,35.57,63939.0
2016-04-11 13:40:00,35.55,35.58,35.47,35.52,29109.0,35.55,35.58,35.47,35.52,29109.0
2016-04-11 13:50:00,35.54,35.54,35.47,35.49,32730.0,35.54,35.54,35.47,35.49,32730.0
2016-04-11 14:00:00,35.49,35.55,35.43,35.44,49392.0,35.49,35.55,35.43,35.44,49392.0
2016-04-11 14:10:00,35.45,35.5,35.44,35.48,68211.0,35.45,35.5,35.44,35.48,68211.0
2016-04-11 14:20:00,35.5,35.63,35.47,35.53,65307.0,35.5,35.63,35.47,35.53,65307.0
2016-04-11 14:30:00,35.53,35.57,35.5,35.55,33618.0,35.53,35.57,35.5,35.55,33618.0
2016-04-11 14:40:00,35.55,35.58,35.5,35.55,40077.0,35.55,35.58,35.5,35.55,40077.0
2016-04-11 14:50:00,35.55,35.57,35.5,35.54,63471.0,35.55,35.57,35.5,35.54,63471.0
2016-04-11 15:00:00,35.55,35.55,35.47,35.47,59100.0,35.55,35.55,35.47,35.47,59100.0
2016-04-11 15:10:00,35.46,35.48,35.35,35.38,55611.0,35.46,35.48,35.35,35.38,55611.0
2016-04-11 15:20:00,35.37,35.42,35.33,35.34,94827.0,35.37,35.42,35.33,35.34,94827.0
2016-04-11 15:30:00,35.34,35.39,35.28,35.28,97332.0,35.34,35.39,35.28,35.28,97332.0
2016-04-11 15:40:00,35.28,35.32,35.23,35.31,124194.0,35.28,35.32,35.23,35.31,124194.0
2016-04-11 15:50:00,35.31,35.4,35.3,35.34,359727.0,35.31,35.4,35.3,35.34,359727.0
2016-04-12 09:30:00,35.33,35.55,35.28,35.37,160956.0,35.33,35.55,35.28,35.37,160956.0
2016-04-12 09:40:00,35.34,35.37,35.08,35.08,114573.0,35.34,35.37,35.08,35.08,114573.0
2016-04-12 09:50:00,35.1,35.12,34.91,34.92,89583.0,35.1,35.12,34.91,34.92,89583.0
2016-04-12 10:00:00,34.92,35.03,34.83,34.94,140976.0,34.92,35.03,34.83,34.94,140976.0
2016-04-12 10:10:00,34.94,34.98,34.78,34.84,182829.0,34.94,34.98,34.78,34.84,182829.0
2016-04-12 10:20:00,34.85,34.9,34.79,34.9,84354.0,34.85,34.9,34.79,34.9,84354.0
2016-04-12 10:30:00,34.9,35.14,34.89,35.08,87588.0,34.9,35.14,34.89,35.08,87588.0
2016-04-12 10:40:00,35.08,35.14,35.03,35.13,76419.0,35.08,35.14,35.03,35.13,76419.0
2016-04-12 10:50:00,35.11,35.44,35.09,35.38,92400.0,35.11,35.44,35.09,35.38,92400.0
2016-04-12 11:00:00,35.41,35.44,35.2,35.24,77910.0,35.41,35.44,35.2,35.24,77910.0
2016-04-12 11:10:00,35.25,35.25,35.1,35.18,64380.0,35.25,35.25,35.1,35.18,64380.0
2016-04-12 11:20:00,35.18,35.26,35.15,35.17,111672.0,35.18,35.26,35.15,35.17,111672.0
2016-04-12 11:30:00,35.19,35.21,35.01,35.02,75528.0,35.19,35.21,35.01,35.02,75528.0
2016-04-12 11:40:00,35.03,35.05,34.98,34.98,51429.0,35.03,35.05,34.98,34.98,51429.0
2016-04-12 11:50:00,34.96,35.0,34.93,34.94,55686.0,34.96,35.0,34.93,34.94,55686.0
2016-04-12 12:00:00,34.95,34.99,34.93,34.93,40080.0,34.95,34.99,34.93,34.93,40080.0
2016-04-12 12:10:00,34.94,34.98,34.92,34.93,48198.0,34.94,34.98,34.92,34.93,48198.0
2016-04-12 12:20:00,34.93,35.02,34.93,34.99,107889.0,34.93,35.02,34.93,34.99,107889.0
2016-04-12 12:30:00,35.0,35.04,34.99,35.01,25863.0,35.0,35.04,34.99,35.01,25863.0
2016-04-12 12:40:00,35.02,35.03,34.95,34.95,29316.0,35.02,35.03,34.95,34.95,29316.0
2016-04-12 12:50:00,34.94,35.03,34.93,34.97,50730.0,34.94,35.03,34.93,34.97,50730.0
2016-04-12 13:00:00,34.97,34.97,34.93,34.95,55101.0,34.97,34.97,34.93,34.95,55101.0
2016-04-12 13:10:00,34.96,34.97,34.93,34.94,38802.0,34.96,34.97,34.93,34.94,38802.0
2016-04-12 13:20:00,34.94,34.96,34.92,34.95,68097.0,34.94,34.96,34.92,34.95,68097.0
2016-04-12 13:30:00,34.94,35.04,34.94,35.02,47244.0,34.94,35.04,34.94,35.02,47244.0
2016-04-12 13:40:00,35.02,35.11,35.0,35.09,188790.0,35.02,35.11,35.0,35.09,188790.0
2016-04-12 13:50:00,35.1,35.13,35.08,35.11,33030.0,35.1,35.13,35.08,35.11,33030.0
2016-04-12 14:00:00,35.11,35.14,35.1,35.1,46635.0,35.11,35.14,35.1,35.1,46635.0
2016-04-12 14:10:00,35.11,35.15,35.09,35.1,22731.0,35.11,35.15,35.09,35.1,22731.0
2016-04-12 14:20:00,35.1,35.12,35.08,35.1,51015.0,35.1,35.12,35.08,35.1,51015.0
2016-04-12 14:30:00,35.09,35.13,35.08,35.1,47790.0,35.09,35.13,35.08,35.1,47790.0
2016-04-12 14:40:00,35.11,35.14,35.09,35.13,53400.0,35.11,35.14,35.09,35.13,53400.0
2016-04-12 14:50:00,35.13,35.18,35.12,35.18,82125.0,35.13,35.18,35.12,35.18,82125.0
2016-04-12 15:00:00,35.17,35.3,35.17,35.26,92538.0,35.17,35.3,35.17,35.26,92538.0
2016-04-12 15:10:00,35.26,35.27,35.19,35.21,47247.0,35.26,35.27,35.19,35.21,47247.0
2016-04-12 15:20:00,35.21,35.21,35.16,35.21,95382.0,35.21,35.21,35.16,35.21,95382.0
2016-04-12 15:30:00,35.21,35.24,35.19,35.19,165615.0,35.21,35.24,35.19,35.19,165615.0
2016-04-12 15:40:00,35.19,35.25,35.19,35.19,181212.0,35.19,35.25,35.19,35.19,181212.0
2016-04-12 15:50:00,35.19,35.28,35.19,35.26,361962.0,35.19,35.28,35.19,35.26,361962.0
2016-04-13 09:30:00,35.42,36.17,35.41,35.98,473622.0,35.42,36.17,35.41,35.98,473622.0
2016-04-13 09:40:00,35.98,36.11,35.77,35.95,153180.0,35.98,36.11,35.77,35.95,153180.0
2016-04-13 09:50:00,35.95,36.13,35.89,36.04,196407.0,35.95,36.13,35.89,36.04,196407.0
2016-04-13 10:00:00,35.96,36.06,35.94,36.01,140028.0,35.96,36.06,35.94,36.01,140028.0
2016-04-13 10:10:00,35.99,36.01,35.89,35.9,93174.0,35.99,36.01,35.89,35.9,93174.0
2016-04-13 10:20:00,35.92,35.98,35.89,35.93,116421.0,35.92,35.98,35.89,35.93,116421.0
2016-04-13 10:30:00,35.92,35.97,35.69,35.74,211275.0,35.92,35.97,35.69,35.74,211275.0
2016-04-13 10:40:00,35.72,35.83,35.7,35.81,67752.0,35.72,35.83,35.7,35.81,67752.0
2016-04-13 10:50:00,35.82,35.94,35.77,35.87,79320.0,35.82,35.94,35.77,35.87,79320.0
2016-04-13 11:00:00,35.89,35.9,35.72,35.75,45087.0,35.89,35.9,35.72,35.75,45087.0
2016-04-13 11:10:00,35.74,35.81,35.73,35.81,44943.0,35.74,35.81,35.73,35.81,44943.0
2016-04-13 11:20:00,35.79,35.93,35.77,35.93,80730.0,35.79,35.93,35.77,35.93,80730.0
2016-04-13 11:30:00,35.93,36.02,35.88,36.02,105933.0,35.93,36.02,35.88,36.02,105933.0
2016-04-13 11:40:00,36.02,36.02,35.93,35.96,76926.0,36.02,36.02,35.93,35.96,76926.0
2016-04-13 11:50:00,35.98,35.99,35.85,35.94,54846.0,35.98,35.99,35.85,35.94,54846.0
2016-04-13 12:00:00,35.95,35.98,35.89,35.96,59403.0,35.95,35.98,35.89,35.96,59403.0
2016-04-13 12:10:00,35.97,36.02,35.91,35.97,74310.0,35.97,36.02,35.91,35.97,74310.0
2016-04-13 12:20:00,35.96,35.99,35.92,35.97,50124.0,35.96,35.99,35.92,35.97,50124.0
2016-04-13 12:30:00,35.96,35.96,35.89,35.89,31350.0,35.96,35.96,35.89,35.89,31350.0
2016-04-13 12:40:00,35.89,35.97,35.88,35.94,52035.0,35.89,35.97,35.88,35.94,52035.0
2016-04-13 12:50:00,35.94,35.97,35.9,35.9,61998.0,35.94,35.97,35.9,35.9,61998.0
2016-04-13 13:00:00,35.9,35.93,35.78,35.82,74187.0,35.9,35.93,35.78,35.82,74187.0
2016-04-13 13:10:00,35.82,35.9,35.77,35.86,70488.0,35.82,35.9,35.77,35.86,70488.0
2016-04-13 13:20:00,35.85,35.96,35.84,35.94,69867.0,35.85,35.96,35.84,35.94,69867.0
2016-04-13 13:30:00,35.94,35.99,35.89,35.98,71592.0,35.94,35.99,35.89,35.98,71592.0
2016-04-13 13:40:00,35.99,36.1,35.95,36.07,139692.0,35.99,36.1,35.95,36.07,139692.0
2016-04-13 13:50:00,36.1,36.13,36.06,36.13,107697.0,36.1,36.13,36.06,36.13,107697.0
2016-04-13 14:00:00,36.13,36.14,36.06,36.13,100773.0,36.13,36.14,36.06,36.13,100773.0
2016-04-13 14:10:00,36.13,36.24,36.12,36.21,136032.0,36.13,36.24,36.12,36.21,136032.0
2016-04-13 14:20:00,36.23,36.28,36.18,36.2,110487.0,36.23,36.28,36.18,36.2,110487.0
2016-04-13 14:30:00,36.2,36.33,36.17,36.32,195480.0,36.2,36.33,36.17,36.32,195480.0
2016-04-13 14:40:00,36.31,36.33,36.26,36.3,120810.0,36.31,36.33,36.26,36.3,120810.0
2016-04-13 14:50:00,36.3,36.33,36.22,36.24,104556.0,36.3,36.33,36.22,36.24,104556.0
2016-04-13 15:00:00,36.24,36.25,36.19,36.2,67629.0,36.24,36.25,36.19,36.2,67629.0
2016-04-13 15:10:00,36.21,36.22,36.13,36.14,141456.0,36.21,36.22,36.13,36.14,141456.0
2016-04-13 15:20:00,36.13,36.14,36.08,36.12,123141.0,36.13,36.14,36.08,36.12,123141.0
2016-04-13 15:30:00,36.11,36.15,36.06,36.07,147780.0,36.11,36.15,36.06,36.07,147780.0
2016-04-13 15:40:00,36.06,36.08,36.01,36.03,307998.0,36.06,36.08,36.01,36.03,307998.0
2016-04-13 15:50:00,36.03,36.11,36.02,36.11,251082.0,36.03,36.11,36.02,36.11,251082.0
2016-04-14 09:30:00,35.97,36.24,35.9,36.21,163191.0,35.97,36.24,35.9,36.21,163191.0
2016-04-14 09:40:00,36.19,36.24,36.08,36.08,90324.0,36.19,36.24,36.08,36.08,90324.0
2016-04-14 09:50:00,36.01,36.05,35.76,35.86,60279.0,36.01,36.05,35.76,35.86,60279.0
2016-04-14 10:00:00,35.84,35.95,35.81,35.83,49896.0,35.84,35.95,35.81,35.83,49896.0
2016-04-14 10:10:00,35.82,36.01,35.81,35.82,50289.0,35.82,36.01,35.81,35.82,50289.0
2016-04-14 10:20:00,35.84,35.92,35.76,35.9,136116.0,35.84,35.92,35.76,35.9,136116.0
2016-04-14 10:30:00,35.91,35.96,35.82,35.86,44094.0,35.91,35.96,35.82,35.86,44094.0
2016-04-14 10:40:00,35.85,36.0,35.83,35.94,36123.0,35.85,36.0,35.83,35.94,36123.0
2016-04-14 10:50:00,35.94,36.05,35.92,36.01,34809.0,35.94,36.05,35.92,36.01,34809.0
2016-04-14 11:00:00,35.99,36.08,35.98,36.01,45909.0,35.99,36.08,35.98,36.01,45909.0
2016-04-14 11:10:00,36.03,36.03,35.92,36.02,41181.0,36.03,36.03,35.92,36.02,41181.0
2016-04-14 11:20:00,36.0,36.02,35.91,35.99,134229.0,36.0,36.02,35.91,35.99,134229.0
2016-04-14 11:30:00,35.96,36.12,35.96,36.05,20814.0,35.96,36.12,35.96,36.05,20814.0
2016-04-14 11:40:00,36.05,36.08,35.98,36.07,44418.0,36.05,36.08,35.98,36.07,44418.0
2016-04-14 11:50:00,36.05,36.12,36.05,36.09,28086.0,36.05,36.12,36.05,36.09,28086.0
2016-04-14 12:00:00,36.11,36.14,36.02,36.06,39201.0,36.11,36.14,36.02,36.06,39201.0
2016-04-14 12:10:00,36.06,36.14,36.06,36.11,21000.0,36.06,36.14,36.06,36.11,21000.0
2016-04-14 12:20:00,36.13,36.17,36.07,36.17,55122.0,36.13,36.17,36.07,36.17,55122.0
2016-04-14 12:30:00,36.15,36.15,36.05,36.12,22278.0,36.15,36.15,36.05,36.12,22278.0
2016-04-14 12:40:00,36.13,36.13,36.0,36.01,43302.0,36.13,36.13,36.0,36.01,43302.0
2016-04-14 12:50:00,36.02,36.02,35.88,35.88,67638.0,36.02,36.02,35.88,35.88,67638.0
2016-04-14 13:00:00,35.87,35.99,35.85,35.95,74850.0,35.87,35.99,35.85,35.95,74850.0
2016-04-14 13:10:00,35.96,36.02,35.96,35.96,26754.0,35.96,36.02,35.96,35.96,26754.0
2016-04-14 13:20:00,35.98,36.0,35.88,35.9,35721.0,35.98,36.0,35.88,35.9,35721.0
2016-04-14 13:30:00,35.9,35.95,35.86,35.91,58323.0,35.9,35.95,35.86,35.91,58323.0
2016-04-14 13:40:00,35.91,35.95,35.89,35.94,33618.0,35.91,35.95,35.89,35.94,33618.0
2016-04-14 13:50:00,35.94,35.94,35.86,35.91,151602.0,35.94,35.94,35.86,35.91,151602.0
2016-04-14 14:00:00,35.91,35.92,35.85,35.89,35304.0,35.91,35.92,35.85,35.89,35304.0
2016-04-14 14:10:00,35.9,35.91,35.79,35.79,41472.0,35.9,35.91,35.79,35.79,41472.0
2016-04-14 14:20:00,35.79,35.83,35.78,35.82,26508.0,35.79,35.83,35.78,35.82,26508.0
2016-04-14 14:30:00,35.82,35.84,35.76,35.79,55761.0,35.82,35.84,35.76,35.79,55761.0
2016-04-14 14:40:00,35.79,35.86,35.79,35.84,47967.0,35.79,35.86,35.79,35.84,47967.0
2016-04-14 14:50:00,35.84,35.88,35.83,35.86,64188.0,35.84,35.88,35.83,35.86,64188.0
2016-04-14 15:00:00,35.87,35.88,35.84,35.84,76695.0,35.87,35.88,35.84,35.84,76695.0
2016-04-14 15:10:00,35.84,35.88,35.82,35.87,79008.0,35.84,35.88,35.82,35.87,79008.0
2016-04-14 15:20:00,35.86,35.89,35.84,35.87,65775.0,35.86,35.89,35.84,35.87,65775.0
2016-04-14 15:30:00,35.86,35.92,35.86,35.91,70926.0,35.86,35.92,35.86,35.91,70926.0
2016-04-14 15:40:00,35.91,35.91,35.83,35.84,107475.0,35.91,35.91,35.83,35.84,107475.0
2016-04-14 15:50:00,35.83,35.85,35.8,35.83,272091.0,35.83,35.85,35.8,35.83,272091.0
2016-04-15 09:30:00,35.75,35.8,35.54,35.61,386814.0,35.75,35.8,35.54,35.61,386814.0
2016-04-15 09:40:00,35.62,35.66,35.39,35.45,142830.0,35.62,35.66,35.39,35.45,142830.0
2016-04-15 09:50:00,35.48,35.59,35.39,35.44,68673.0,35.48,35.59,35.39,35.44,68673.0
2016-04-15 10:00:00,35.43,35.49,35.41,35.48,82479.0,35.43,35.49,35.41,35.48,82479.0
2016-04-15 10:10:00,35.49,35.52,35.46,35.48,88125.0,35.49,35.52,35.46,35.48,88125.0
2016-04-15 10:20:00,35.5,35.57,35.49,35.54,73164.0,35.5,35.57,35.49,35.54,73164.0
2016-04-15 10:30:00,35.56,35.69,35.55,35.61,48069.0,35.56,35.69,35.55,35.61,48069.0
2016-04-15 10:40:00,35.63,35.63,35.51,35.52,63918.0,35.63,35.63,35.51,35.52,63918.0
2016-04-15 10:50:00,35.53,35.54,35.43,35.43,61395.0,35.53,35.54,35.43,35.43,61395.0
2016-04-15 11:00:00,35.43,35.46,35.39,35.39,51678.0,35.43,35.46,35.39,35.39,51678.0
2016-04-15 11:10:00,35.41,35.44,35.34,35.35,103377.0,35.41,35.44,35.34,35.35,103377.0
2016-04-15 11:20:00,35.37,35.5,35.32,35.5,246630.0,35.37,35.5,35.32,35.5,246630.0
2016-04-15 11:30:00,35.5,35.58,35.5,35.5,56430.0,35.5,35.58,35.5,35.5,56430.0
2016-04-15 11:40:00,35.5,35.5,35.41,35.42,66858.0,35.5,35.5,35.41,35.42,66858.0
2016-04-15 11:50:00,35.41,35.43,35.36,35.37,44223.0,35.41,35.43,35.36,35.37,44223.0
2016-04-15 12:00:00,35.38,35.42,35.37,35.41,52668.0,35.38,35.42,35.37,35.41,52668.0
2016-04-15 12:10:00,35.41,35.44,35.4,35.44,23517.0,35.41,35.44,35.4,35.44,23517.0
2016-04-15 12:20:00,35.44,35.51,35.43,35.43,29403.0,35.44,35.51,35.43,35.43,29403.0
2016-04-15 12:30:00,35.43,35.45,35.42,35.44,20844.0,35.43,35.45,35.42,35.44,20844.0
2016-04-15 12:40:00,35.43,35.44,35.36,35.37,42549.0,35.43,35.44,35.36,35.37,42549.0
2016-04-15 12:50:00,35.39,35.42,35.38,35.41,32850.0,35.39,35.42,35.38,35.41,32850.0
2016-04-15 13:00:00,35.41,35.43,35.38,35.42,32973.0,35.41,35.43,35.38,35.42,32973.0
2016-04-15 13:10:00,35.41,35.44,35.4,35.41,26913.0,35.41,35.44,35.4,35.41,26913.0
2016-04-15 13:20:00,35.41,35.48,35.41,35.47,24132.0,35.41,35.48,35.41,35.47,24132.0
2016-04-15 13:30:00,35.49,35.49,35.44,35.44,34992.0,35.49,35.49,35.44,35.44,34992.0
2016-04-15 13:40:00,35.44,35.45,35.39,35.4,42435.0,35.44,35.45,35.39,35.4,42435.0
2016-04-15 13:50:00,35.4,35.43,35.39,35.4,58392.0,35.4,35.43,35.39,35.4,58392.0
2016-04-15 14:00:00,35.4,35.47,35.4,35.42,151143.0,35.4,35.47,35.4,35.42,151143.0
2016-04-15 14:10:00,35.4,35.44,35.34,35.4,77037.0,35.4,35.44,35.34,35.4,77037.0
2016-04-15 14:20:00,35.39,35.48,35.39,35.47,43581.0,35.39,35.48,35.39,35.47,43581.0
2016-04-15 14:30:00,35.47,35.47,35.4,35.43,47580.0,35.47,35.47,35.4,35.43,47580.0
2016-04-15 14:40:00,35.45,35.48,35.43,35.47,33420.0,35.45,35.48,35.43,35.47,33420.0
2016-04-15 14:50:00,35.47,35.5,35.46,35.49,47802.0,35.47,35.5,35.46,35.49,47802.0
2016-04-15 15:00:00,35.5,35.51,35.46,35.48,79128.0,35.5,35.51,35.46,35.48,79128.0
2016-04-15 15:10:00,35.48,35.55,35.46,35.53,68667.0,35.48,35.55,35.46,35.53,68667.0
2016-04-15 15:20:00,35.53,35.55,35.49,35.5,71865.0,35.53,35.55,35.49,35.5,71865.0
2016-04-15 15:30:00,35.5,35.53,35.46,35.47,123696.0,35.5,35.53,35.46,35.47,123696.0
2016-04-15 15:40:00,35.47,35.52,35.46,35.51,116829.0,35.47,35.52,35.46,35.51,116829.0
2016-04-15 15:50:00,35.51,35.54,35.5,35.51,518688.0,35.51,35.54,35.5,35.51,518688.0
2016-04-18 09:30:00,35.52,35.53,35.31,35.49,119259.0,35.52,35.53,35.31,35.49,119259.0
2016-04-18 09:40:00,35.55,35.66,35.28,35.33,88878.0,35.55,35.66,35.28,35.33,88878.0
2016-04-18 09:50:00,35.33,35.45,35.26,35.45,49200.0,35.33,35.45,35.26,35.45,49200.0
2016-04-18 10:00:00,35.48,35.54,35.44,35.5,40509.0,35.48,35.54,35.44,35.5,40509.0
2016-04-18 10:10:00,35.49,35.55,35.38,35.5,65103.0,35.49,35.55,35.38,35.5,65103.0
2016-04-18 10:20:00,35.49,35.52,35.47,35.5,122556.0,35.49,35.52,35.47,35.5,122556.0
2016-04-18 10:30:00,35.51,35.55,35.47,35.52,123219.0,35.51,35.55,35.47,35.52,123219.0
2016-04-18 10:40:00,35.51,35.65,35.5,35.54,171519.0,35.51,35.65,35.5,35.54,171519.0
2016-04-18 10:50:00,35.56,35.6,35.52,35.55,153705.0,35.56,35.6,35.52,35.55,153705.0
2016-04-18 11:00:00,35.56,35.64,35.53,35.61,65403.0,35.56,35.64,35.53,35.61,65403.0
2016-04-18 11:10:00,35.63,35.67,35.6,35.6,42798.0,35.63,35.67,35.6,35.6,42798.0
2016-04-18 11:20:00,35.61,35.73,35.61,35.7,37593.0,35.61,35.73,35.61,35.7,37593.0
2016-04-18 11:30:00,35.71,35.77,35.7,35.76,29367.0,35.71,35.77,35.7,35.76,29367.0
2016-04-18 11:40:00,35.77,35.82,35.73,35.73,38934.0,35.77,35.82,35.73,35.73,38934.0
2016-04-18 11:50:00,35.71,35.73,35.6,35.6,36363.0,35.71,35.73,35.6,35.6,36363.0
2016-04-18 12:00:00,35.58,35.65,35.58,35.64,28041.0,35.58,35.65,35.58,35.64,28041.0
2016-04-18 12:10:00,35.63,35.73,35.62,35.67,33822.0,35.63,35.73,35.62,35.67,33822.0
2016-04-18 12:20:00,35.68,35.78,35.68,35.7,182412.0,35.68,35.78,35.68,35.7,182412.0
2016-04-18 12:30:00,35.7,35.8,35.7,35.79,39153.0,35.7,35.8,35.7,35.79,39153.0
2016-04-18 12:40:00,35.77,35.89,35.76,35.89,35967.0,35.77,35.89,35.76,35.89,35967.0
2016-04-18 12:50:00,35.89,35.9,35.84,35.87,15810.0,35.89,35.9,35.84,35.87,15810.0
2016-04-18 13:00:00,35.87,35.88,35.81,35.87,26661.0,35.87,35.88,35.81,35.87,26661.0
2016-04-18 13:10:00,35.89,35.9,35.85,35.88,26514.0,35.89,35.9,35.85,35.88,26514.0
2016-04-18 13:20:00,35.89,35.95,35.87,35.92,36900.0,35.89,35.95,35.87,35.92,36900.0
2016-04-18 13:30:00,35.92,35.95,35.9,35.92,37200.0,35.92,35.95,35.9,35.92,37200.0
2016-04-18 13:40:00,35.93,36.09,35.93,36.03,62841.0,35.93,36.09,35.93,36.03,62841.0
2016-04-18 13:50:00,36.05,36.08,36.02,36.06,35007.0,36.05,36.08,36.02,36.06,35007.0
2016-04-18 14:00:00,36.04,36.07,35.99,36.02,81411.0,36.04,36.07,35.99,36.02,81411.0
2016-04-18 14:10:00,36.04,36.07,36.0,36.07,75552.0,36.04,36.07,36.0,36.07,75552.0
2016-04-18 14:20:00,36.06,36.08,36.04,36.05,51642.0,36.06,36.08,36.04,36.05,51642.0
2016-04-18 14:30:00,36.04,36.07,36.03,36.05,46233.0,36.04,36.07,36.03,36.05,46233.0
2016-04-18 14:40:00,36.06,36.1,36.06,36.09,37314.0,36.06,36.1,36.06,36.09,37314.0
2016-04-18 14:50:00,36.09,36.11,36.05,36.07,68355.0,36.09,36.11,36.05,36.07,68355.0
2016-04-18 15:00:00,36.06,36.1,36.04,36.1,120336.0,36.06,36.1,36.04,36.1,120336.0
2016-04-18 15:10:00,36.1,36.12,35.99,35.99,109356.0,36.1,36.12,35.99,35.99,109356.0
2016-04-18 15:20:00,36.0,36.04,35.98,36.0,40887.0,36.0,36.04,35.98,36.0,40887.0
2016-04-18 15:30:00,36.0,36.05,36.0,36.03,56634.0,36.0,36.05,36.0,36.03,56634.0
2016-04-18 15:40:00,36.03,36.06,36.02,36.03,76569.0,36.03,36.06,36.02,36.03,76569.0
2016-04-18 15:50:00,36.04,36.04,35.96,36.0,223041.0,36.04,36.04,35.96,36.0,223041.0
2016-04-19 09:30:00,35.96,36.03,35.86,35.96,116217.0,35.96,36.03,35.86,35.96,116217.0
2016-04-19 09:40:00,35.94,35.96,35.84,35.92,51276.0,35.94,35.96,35.84,35.92,51276.0
2016-04-19 09:50:00,35.93,35.93,35.72,35.74,96297.0,35.93,35.93,35.72,35.74,96297.0
2016-04-19 10:00:00,35.75,35.77,35.66,35.66,45102.0,35.75,35.77,35.66,35.66,45102.0
2016-04-19 10:10:00,35.65,35.69,35.54,35.54,155112.0,35.65,35.69,35.54,35.54,155112.0
2016-04-19 10:20:00,35.57,35.66,35.54,35.55,62802.0,35.57,35.66,35.54,35.55,62802.0
2016-04-19 10:30:00,35.54,35.56,35.43,35.45,156729.0,35.54,35.56,35.43,35.45,156729.0
2016-04-19 10:40:00,35.45,35.49,35.4,35.47,47634.0,35.45,35.49,35.4,35.47,47634.0
2016-04-19 10:50:00,35.48,35.61,35.43,35.6,96108.0,35.48,35.61,35.43,35.6,96108.0
2016-04-19 11:00:00,35.6,35.61,35.49,35.52,62640.0,35.6,35.61,35.49,35.52,62640.0
2016-04-19 11:10:00,35.5,35.52,35.4,35.41,25410.0,35.5,35.52,35.4,35.41,25410.0
2016-04-19 11:20:00,35.4,35.42,35.37,35.38,26391.0,35.4,35.42,35.37,35.38,26391.0
2016-04-19 11:30:00,35.38,35.4,35.36,35.39,46056.0,35.38,35.4,35.36,35.39,46056.0
2016-04-19 11:40:00,35.4,35.41,35.33,35.33,35760.0,35.4,35.41,35.33,35.33,35760.0
2016-04-19 11:50:00,35.34,35.36,35.19,35.2,79947.0,35.34,35.36,35.19,35.2,79947.0
2016-04-19 12:00:00,35.2,35.25,35.18,35.22,68997.0,35.2,35.25,35.18,35.22,68997.0
2016-04-19 12:10:00,35.23,35.27,35.22,35.23,106023.0,35.23,35.27,35.22,35.23,106023.0
2016-04-19 12:20:00,35.24,35.26,35.2,35.21,50127.0,35.24,35.26,35.2,35.21,50127.0
2016-04-19 12:30:00,35.21,35.27,35.2,35.27,52746.0,35.21,35.27,35.2,35.27,52746.0
2016-04-19 12:40:00,35.26,35.29,35.24,35.27,43041.0,35.26,35.29,35.24,35.27,43041.0
2016-04-19 12:50:00,35.27,35.4,35.27,35.34,73476.0,35.27,35.4,35.27,35.34,73476.0
2016-04-19 13:00:00,35.35,35.4,35.33,35.36,50433.0,35.35,35.4,35.33,35.36,50433.0
2016-04-19 13:10:00,35.36,35.42,35.36,35.41,37230.0,35.36,35.42,35.36,35.41,37230.0
2016-04-19 13:20:00,35.41,35.52,35.41,35.47,22056.0,35.41,35.52,35.41,35.47,22056.0
2016-04-19 13:30:00,35.48,35.49,35.41,35.42,132225.0,35.48,35.49,35.41,35.42,132225.0
2016-04-19 13:40:00,35.42,35.42,35.39,35.41,33255.0,35.42,35.42,35.39,35.41,33255.0
2016-04-19 13:50:00,35.42,35.42,35.39,35.41,34659.0,35.42,35.42,35.39,35.41,34659.0
2016-04-19 14:00:00,35.41,35.41,35.38,35.39,34953.0,35.41,35.41,35.38,35.39,34953.0
2016-04-19 14:10:00,35.38,35.38,35.29,35.31,73392.0,35.38,35.38,35.29,35.31,73392.0
2016-04-19 14:20:00,35.3,35.36,35.3,35.34,47259.0,35.3,35.36,35.3,35.34,47259.0
2016-04-19 14:30:00,35.34,35.38,35.32,35.33,53748.0,35.34,35.38,35.32,35.33,53748.0
2016-04-19 14:40:00,35.34,35.37,35.32,35.34,45120.0,35.34,35.37,35.32,35.34,45120.0
2016-04-19 14:50:00,35.34,35.34,35.27,35.27,93660.0,35.34,35.34,35.27,35.27,93660.0
2016-04-19 15:00:00,35.27,35.27,35.22,35.23,163998.0,35.27,35.27,35.22,35.23,163998.0
2016-04-19 15:10:00,35.22,35.28,35.22,35.27,150222.0,35.22,35.28,35.22,35.27,150222.0
2016-04-19 15:20:00,35.28,35.39,35.28,35.35,89715.0,35.28,35.39,35.28,35.35,89715.0
2016-04-19 15:30:00,35.35,35.4,35.34,35.4,96156.0,35.35,35.4,35.34,35.4,96156.0
2016-04-19 15:40:00,35.4,35.41,35.38,35.39,199527.0,35.4,35.41,35.38,35.39,199527.0
2016-04-19 15:50:00,35.4,35.42,35.35,35.41,693189.0,35.4,35.42,35.35,35.41,693189.0
2016-04-20 09:30:00,35.45,36.08,35.33,36.07,242346.0,35.45,36.08,35.33,36.07,242346.0
2016-04-20 09:40:00,36.03,36.23,35.89,35.99,220245.0,36.03,36.23,35.89,35.99,220245.0
2016-04-20 09:50:00,35.97,36.1,35.91,35.91,100173.0,35.97,36.1,35.91,35.91,100173.0
2016-04-20 10:00:00,35.89,35.96,35.82,35.88,56745.0,35.89,35.96,35.82,35.88,56745.0
2016-04-20 10:10:00,35.86,35.95,35.7,35.87,106293.0,35.86,35.95,35.7,35.87,106293.0
2016-04-20 10:20:00,35.86,35.86,35.71,35.82,81006.0,35.86,35.86,35.71,35.82,81006.0
2016-04-20 10:30:00,35.83,35.89,35.73,35.73,100398.0,35.83,35.89,35.73,35.73,100398.0
2016-04-20 10:40:00,35.72,35.77,35.66,35.69,44274.0,35.72,35.77,35.66,35.69,44274.0
2016-04-20 10:50:00,35.67,35.74,35.56,35.71,88353.0,35.67,35.74,35.56,35.71,88353.0
2016-04-20 11:00:00,35.71,35.71,35.59,35.63,50490.0,35.71,35.71,35.59,35.63,50490.0
2016-04-20 11:10:00,35.63,35.7,35.63,35.67,38301.0,35.63,35.7,35.63,35.67,38301.0
2016-04-20 11:20:00,35.68,35.74,35.65,35.74,36726.0,35.68,35.74,35.65,35.74,36726.0
2016-04-20 11:30:00,35.72,35.81,35.7,35.78,39777.0,35.72,35.81,35.7,35.78,39777.0
2016-04-20 11:40:00,35.82,35.84,35.71,35.78,53910.0,35.82,35.84,35.71,35.78,53910.0
2016-04-20 11:50:00,35.75,35.83,35.67,35.83,36867.0,35.75,35.83,35.67,35.83,36867.0
2016-04-20 12:00:00,35.84,35.84,35.73,35.73,40125.0,35.84,35.84,35.73,35.73,40125.0
2016-04-20 12:10:00,35.73,35.82,35.72,35.8,36702.0,35.73,35.82,35.72,35.8,36702.0
2016-04-20 12:20:00,35.78,35.83,35.75,35.8,29577.0,35.78,35.83,35.75,35.8,29577.0
2016-04-20 12:30:00,35.79,35.8,35.74,35.8,27642.0,35.79,35.8,35.74,35.8,27642.0
2016-04-20 12:40:00,35.81,35.85,35.77,35.85,41817.0,35.81,35.85,35.77,35.85,41817.0
2016-04-20 12:50:00,35.83,35.89,35.75,35.87,132987.0,35.83,35.89,35.75,35.87,132987.0
2016-04-20 13:00:00,35.88,35.91,35.83,35.85,71205.0,35.88,35.91,35.83,35.85,71205.0
2016-04-20 13:10:00,35.86,35.96,35.85,35.95,119379.0,35.86,35.96,35.85,35.95,119379.0
2016-04-20 13:20:00,35.97,36.01,35.95,35.98,38247.0,35.97,36.01,35.95,35.98,38247.0
2016-04-20 13:30:00,35.99,36.04,35.99,36.03,33459.0,35.99,36.04,35.99,36.03,33459.0
2016-04-20 13:40:00,36.05,36.07,36.01,36.04,27378.0,36.05,36.07,36.01,36.04,27378.0
2016-04-20 13:50:00,36.06,36.13,36.05,36.09,44082.0,36.06,36.13,36.05,36.09,44082.0
2016-04-20 14:00:00,36.08,36.08,35.99,36.03,28290.0,36.08,36.08,35.99,36.03,28290.0
2016-04-20 14:10:00,36.02,36.04,35.97,36.01,77088.0,36.02,36.04,35.97,36.01,77088.0
2016-04-20 14:20:00,36.0,36.04,35.98,36.01,33882.0,36.0,36.04,35.98,36.01,33882.0
2016-04-20 14:30:00,36.01,36.04,35.96,36.0,37230.0,36.01,36.04,35.96,36.0,37230.0
2016-04-20 14:40:00,36.01,36.06,36.0,36.03,29802.0,36.01,36.06,36.0,36.03,29802.0
2016-04-20 14:50:00,36.05,36.13,36.05,36.09,42357.0,36.05,36.13,36.05,36.09,42357.0
2016-04-20 15:00:00,36.1,36.15,36.08,36.09,39417.0,36.1,36.15,36.08,36.09,39417.0
2016-04-20 15:10:00,36.08,36.11,36.05,36.06,34698.0,36.08,36.11,36.05,36.06,34698.0
2016-04-20 15:20:00,36.07,36.09,36.03,36.04,61383.0,36.07,36.09,36.03,36.04,61383.0
2016-04-20 15:30:00,36.04,36.05,36.0,36.04,63396.0,36.04,36.05,36.0,36.04,63396.0
2016-04-20 15:40:00,36.04,36.04,35.99,36.0,101862.0,36.04,36.04,35.99,36.0,101862.0
2016-04-20 15:50:00,36.0,36.01,35.93,35.96,239112.0,36.0,36.01,35.93,35.96,239112.0
2016-04-21 09:30:00,36.01,36.12,35.73,36.07,87819.0,36.01,36.12,35.73,36.07,87819.0
2016-04-21 09:40:00,36.07,36.1,35.93,35.99,35502.0,36.07,36.1,35.93,35.99,35502.0
2016-04-21 09:50:00,36.02,36.12,35.93,36.03,43053.0,36.02,36.12,35.93,36.03,43053.0
2016-04-21 10:00:00,36.0,36.07,35.86,35.9,54513.0,36.0,36.07,35.86,35.9,54513.0
2016-04-21 10:10:00,35.9,35.95,35.78,35.95,57957.0,35.9,35.95,35.78,35.95,57957.0
2016-04-21 10:20:00,35.97,36.05,35.89,36.01,54495.0,35.97,36.05,35.89,36.01,54495.0
2016-04-21 10:30:00,36.03,36.17,36.03,36.17,43410.0,36.03,36.17,36.03,36.17,43410.0
2016-04-21 10:40:00,36.17,36.22,36.13,36.19,56817.0,36.17,36.22,36.13,36.19,56817.0
2016-04-21 10:50:00,36.18,36.25,36.17,36.2,52875.0,36.18,36.25,36.17,36.2,52875.0
2016-04-21 11:00:00,36.22,36.23,36.08,36.11,31746.0,36.22,36.23,36.08,36.11,31746.0
2016-04-21 11:10:00,36.1,36.14,36.07,36.11,42030.0,36.1,36.14,36.07,36.11,42030.0
2016-04-21 11:20:00,36.11,36.2,36.06,36.16,86802.0,36.11,36.2,36.06,36.16,86802.0
2016-04-21 11:30:00,36.16,36.19,36.13,36.13,88635.0,36.16,36.19,36.13,36.13,88635.0
2016-04-21 11:40:00,36.13,36.18,36.11,36.18,69354.0,36.13,36.18,36.11,36.18,69354.0
2016-04-21 11:50:00,36.18,36.19,36.12,36.14,63387.0,36.18,36.19,36.12,36.14,63387.0
2016-04-21 12:00:00,36.14,36.18,36.13,36.17,48051.0,36.14,36.18,36.13,36.17,48051.0
2016-04-21 12:10:00,36.18,36.22,36.13,36.22,43410.0,36.18,36.22,36.13,36.22,43410.0
2016-04-21 12:20:00,36.22,36.25,36.18,36.18,61422.0,36.22,36.25,36.18,36.18,61422.0
2016-04-21 12:30:00,36.19,36.28,36.18,36.28,110058.0,36.19,36.28,36.18,36.28,110058.0
2016-04-21 12:40:00,36.28,36.31,36.21,36.22,33675.0,36.28,36.31,36.21,36.22,33675.0
2016-04-21 12:50:00,36.19,36.25,36.18,36.21,96864.0,36.19,36.25,36.18,36.21,96864.0
2016-04-21 13:00:00,36.21,36.28,36.19,36.21,120249.0,36.21,36.28,36.19,36.21,120249.0
2016-04-21 13:10:00,36.23,36.28,36.17,36.19,27066.0,36.23,36.28,36.17,36.19,27066.0
2016-04-21 13:20:00,36.2,36.23,36.12,36.12,19170.0,36.2,36.23,36.12,36.12,19170.0
2016-04-21 13:30:00,36.11,36.17,36.09,36.14,41481.0,36.11,36.17,36.09,36.14,41481.0
2016-04-21 13:40:00,36.14,36.17,36.07,36.08,23001.0,36.14,36.17,36.07,36.08,23001.0
2016-04-21 13:50:00,36.06,36.08,35.97,35.98,28668.0,36.06,36.08,35.97,35.98,28668.0
2016-04-21 14:00:00,35.98,36.06,35.97,36.05,32439.0,35.98,36.06,35.97,36.05,32439.0
2016-04-21 14:10:00,36.05,36.12,36.03,36.04,25527.0,36.05,36.12,36.03,36.04,25527.0
2016-04-21 14:20:00,36.02,36.08,36.01,36.07,19263.0,36.02,36.08,36.01,36.07,19263.0
2016-04-21 14:30:00,36.07,36.08,35.99,36.01,41592.0,36.07,36.08,35.99,36.01,41592.0
2016-04-21 14:40:00,36.01,36.03,35.98,36.03,18807.0,36.01,36.03,35.98,36.03,18807.0
2016-04-21 14:50:00,36.03,36.04,35.98,36.01,57672.0,36.03,36.04,35.98,36.01,57672.0
2016-04-21 15:00:00,36.0,36.08,36.0,36.02,49482.0,36.0,36.08,36.0,36.02,49482.0
2016-04-21 15:10:00,36.02,36.05,36.0,36.0,33000.0,36.02,36.05,36.0,36.0,33000.0
2016-04-21 15:20:00,36.02,36.03,35.97,35.97,42891.0,36.02,36.03,35.97,35.97,42891.0
2016-04-21 15:30:00,35.98,35.99,35.96,35.97,75894.0,35.98,35.99,35.96,35.97,75894.0
2016-04-21 15:40:00,35.97,36.0,35.96,35.98,125010.0,35.97,36.0,35.96,35.98,125010.0
2016-04-21 15:50:00,35.97,36.06,35.96,36.03,255270.0,35.97,36.06,35.96,36.03,255270.0
2016-04-22 09:30:00,36.0,36.43,35.93,36.43,81888.0,36.0,36.43,35.93,36.43,81888.0
2016-04-22 09:40:00,36.43,36.44,36.2,36.22,56103.0,36.43,36.44,36.2,36.22,56103.0
2016-04-22 09:50:00,36.19,36.2,35.94,36.11,82293.0,36.19,36.2,35.94,36.11,82293.0
2016-04-22 10:00:00,36.09,36.12,35.98,36.1,51237.0,36.09,36.12,35.98,36.1,51237.0
2016-04-22 10:10:00,36.08,36.14,36.06,36.08,95193.0,36.08,36.14,36.06,36.08,95193.0
2016-04-22 10:20:00,36.06,36.1,35.94,36.03,31005.0,36.06,36.1,35.94,36.03,31005.0
2016-04-22 10:30:00,36.01,36.09,35.94,35.94,55437.0,36.01,36.09,35.94,35.94,55437.0
2016-04-22 10:40:00,35.94,36.0,35.84,35.85,51264.0,35.94,36.0,35.84,35.85,51264.0
2016-04-22 10:50:00,35.87,35.92,35.81,35.87,30315.0,35.87,35.92,35.81,35.87,30315.0
2016-04-22 11:00:00,35.91,35.99,35.87,35.93,35736.0,35.91,35.99,35.87,35.93,35736.0
2016-04-22 11:10:00,35.92,36.03,35.86,36.03,34629.0,35.92,36.03,35.86,36.03,34629.0
2016-04-22 11:20:00,36.03,36.03,35.9,35.92,53133.0,36.03,36.03,35.9,35.92,53133.0
2016-04-22 11:30:00,35.91,36.11,35.91,36.06,24939.0,35.91,36.11,35.91,36.06,24939.0
2016-04-22 11:40:00,36.06,36.06,35.97,36.03,21423.0,36.06,36.06,35.97,36.03,21423.0
2016-04-22 11:50:00,36.02,36.04,36.0,36.01,11631.0,36.02,36.04,36.0,36.01,11631.0
2016-04-22 12:00:00,36.03,36.07,36.0,36.02,15858.0,36.03,36.07,36.0,36.02,15858.0
2016-04-22 12:10:00,36.03,36.06,36.0,36.06,15315.0,36.03,36.06,36.0,36.06,15315.0
2016-04-22 12:20:00,36.05,36.05,35.98,35.98,18102.0,36.05,36.05,35.98,35.98,18102.0
2016-04-22 12:30:00,36.01,36.02,35.98,36.01,11166.0,36.01,36.02,35.98,36.01,11166.0
2016-04-22 12:40:00,36.02,36.02,35.96,35.98,36702.0,36.02,36.02,35.96,35.98,36702.0
2016-04-22 12:50:00,35.98,36.0,35.93,35.98,34137.0,35.98,36.0,35.93,35.98,34137.0
2016-04-22 13:00:00,35.99,36.1,35.99,36.1,23850.0,35.99,36.1,35.99,36.1,23850.0
2016-04-22 13:10:00,36.08,36.14,36.08,36.1,22425.0,36.08,36.14,36.08,36.1,22425.0
2016-04-22 13:20:00,36.07,36.11,36.06,36.09,22971.0,36.07,36.11,36.06,36.09,22971.0
2016-04-22 13:30:00,36.09,36.09,36.06,36.07,17994.0,36.09,36.09,36.06,36.07,17994.0
2016-04-22 13:40:00,36.08,36.2,36.06,36.14,29979.0,36.08,36.2,36.06,36.14,29979.0
2016-04-22 13:50:00,36.11,36.18,36.09,36.09,23562.0,36.11,36.18,36.09,36.09,23562.0
2016-04-22 14:00:00,36.11,36.19,36.11,36.11,30822.0,36.11,36.19,36.11,36.11,30822.0
2016-04-22 14:10:00,36.11,36.15,36.05,36.13,27801.0,36.11,36.15,36.05,36.13,27801.0
2016-04-22 14:20:00,36.13,36.2,36.12,36.19,15828.0,36.13,36.2,36.12,36.19,15828.0
2016-04-22 14:30:00,36.18,36.2,36.15,36.18,67242.0,36.18,36.2,36.15,36.18,67242.0
2016-04-22 14:40:00,36.17,36.23,36.16,36.2,38709.0,36.17,36.23,36.16,36.2,38709.0
2016-04-22 14:50:00,36.2,36.23,36.17,36.2,50502.0,36.2,36.23,36.17,36.2,50502.0
2016-04-22 15:00:00,36.2,36.2,36.15,36.19,37824.0,36.2,36.2,36.15,36.19,37824.0
2016-04-22 15:10:00,36.19,36.23,36.12,36.14,30489.0,36.19,36.23,36.12,36.14,30489.0
2016-04-22 15:20:00,36.13,36.19,36.11,36.18,48918.0,36.13,36.19,36.11,36.18,48918.0
2016-04-22 15:30:00,36.18,36.18,36.08,36.08,54831.0,36.18,36.18,36.08,36.08,54831.0
2016-04-22 15:40:00,36.08,36.11,36.05,36.06,94854.0,36.08,36.11,36.05,36.06,94854.0
2016-04-22 15:50:00,36.06,36.13,36.06,36.12,165201.0,36.06,36.13,36.06,36.12,165201.0
2016-04-25 09:30:00,35.95,36.2,35.87,36.12,93675.0,35.95,36.2,35.87,36.12,93675.0
2016-04-25 09:40:00,36.12,36.12,35.87,35.98,93831.0,36.12,36.12,35.87,35.98,93831.0
2016-04-25 09:50:00,35.95,35.97,35.82,35.88,111027.0,35.95,35.97,35.82,35.88,111027.0
2016-04-25 10:00:00,35.89,36.04,35.89,35.99,69273.0,35.89,36.04,35.89,35.99,69273.0
2016-04-25 10:10:00,35.97,36.02,35.94,35.97,41865.0,35.97,36.02,35.94,35.97,41865.0
2016-04-25 10:20:00,35.95,36.04,35.94,36.03,49425.0,35.95,36.04,35.94,36.03,49425.0
2016-04-25 10:30:00,36.03,36.03,35.93,35.94,62898.0,36.03,36.03,35.93,35.94,62898.0
2016-04-25 10:40:00,35.94,35.98,35.83,35.91,154350.0,35.94,35.98,35.83,35.91,154350.0
2016-04-25 10:50:00,35.9,35.98,35.89,35.94,53025.0,35.9,35.98,35.89,35.94,53025.0
2016-04-25 11:00:00,35.95,35.99,35.95,35.95,63195.0,35.95,35.99,35.95,35.95,63195.0
2016-04-25 11:10:00,35.95,36.01,35.95,35.98,29943.0,35.95,36.01,35.95,35.98,29943.0
2016-04-25 11:20:00,35.98,36.07,35.98,36.06,150726.0,35.98,36.07,35.98,36.06,150726.0
2016-04-25 11:30:00,36.05,36.11,36.05,36.07,31935.0,36.05,36.11,36.05,36.07,31935.0
2016-04-25 11:40:00,36.07,36.1,36.01,36.03,35118.0,36.07,36.1,36.01,36.03,35118.0
2016-04-25 11:50:00,36.03,36.08,35.99,36.05,24003.0,36.03,36.08,35.99,36.05,24003.0
2016-04-25 12:00:00,36.06,36.07,36.02,36.05,72627.0,36.06,36.07,36.02,36.05,72627.0
2016-04-25 12:10:00,36.02,36.04,35.98,36.01,64347.0,36.02,36.04,35.98,36.01,64347.0
2016-04-25 12:20:00,36.02,36.03,35.97,35.97,36591.0,36.02,36.03,35.97,35.97,36591.0
2016-04-25 12:30:00,35.97,36.01,35.92,35.92,33975.0,35.97,36.01,35.92,35.92,33975.0
2016-04-25 12:40:00,35.94,35.97,35.92,35.92,75147.0,35.94,35.97,35.92,35.92,75147.0
2016-04-25 12:50:00,35.93,35.97,35.87,35.87,136899.0,35.93,35.97,35.87,35.87,136899.0
2016-04-25 13:00:00,35.87,35.89,35.85,35.86,121170.0,35.87,35.89,35.85,35.86,121170.0
2016-04-25 13:10:00,35.87,35.95,35.84,35.92,67776.0,35.87,35.95,35.84,35.92,67776.0
2016-04-25 13:20:00,35.93,35.97,35.91,35.92,132498.0,35.93,35.97,35.91,35.92,132498.0
2016-04-25 13:30:00,35.93,35.95,35.88,35.9,47697.0,35.93,35.95,35.88,35.9,47697.0
2016-04-25 13:40:00,35.89,35.92,35.85,35.88,22785.0,35.89,35.92,35.85,35.88,22785.0
2016-04-25 13:50:00,35.87,35.93,35.86,35.93,44757.0,35.87,35.93,35.86,35.93,44757.0
2016-04-25 14:00:00,35.93,36.02,35.91,36.02,133398.0,35.93,36.02,35.91,36.02,133398.0
2016-04-25 14:10:00,36.02,36.02,35.99,35.99,117405.0,36.02,36.02,35.99,35.99,117405.0
2016-04-25 14:20:00,35.99,36.02,35.98,36.01,95832.0,35.99,36.02,35.98,36.01,95832.0
2016-04-25 14:30:00,36.0,36.01,35.98,35.99,45525.0,36.0,36.01,35.98,35.99,45525.0
2016-04-25 14:40:00,35.98,36.01,35.94,35.94,47010.0,35.98,36.01,35.94,35.94,47010.0
2016-04-25 14:50:00,35.95,36.02,35.92,36.0,107508.0,35.95,36.02,35.92,36.0,107508.0
2016-04-25 15:00:00,36.0,36.01,35.95,35.99,52758.0,36.0,36.01,35.95,35.99,52758.0
2016-04-25 15:10:00,35.98,36.0,35.9,35.91,137817.0,35.98,36.0,35.9,35.91,137817.0
2016-04-25 15:20:00,35.92,35.98,35.9,35.93,140904.0,35.92,35.98,35.9,35.93,140904.0
2016-04-25 15:30:00,35.93,36.01,35.93,36.01,115116.0,35.93,36.01,35.93,36.01,115116.0
2016-04-25 15:40:00,36.0,36.0,35.97,35.97,176877.0,36.0,36.0,35.97,35.97,176877.0
2016-04-25 15:50:00,35.97,36.0,35.93,36.0,474846.0,35.97,36.0,35.93,36.0,474846.0
2016-04-26 09:30:00,36.0,36.13,35.85,35.98,81036.0,36.0,36.13,35.85,35.98,81036.0
2016-04-26 09:40:00,35.91,36.0,35.8,35.9,119697.0,35.91,36.0,35.8,35.9,119697.0
2016-04-26 09:50:00,35.92,36.04,35.87,35.93,81327.0,35.92,36.04,35.87,35.93,81327.0
2016-04-26 10:00:00,35.95,36.01,35.91,36.0,100206.0,35.95,36.01,35.91,36.0,100206.0
2016-04-26 10:10:00,36.0,36.03,35.96,35.99,85971.0,36.0,36.03,35.96,35.99,85971.0
2016-04-26 10:20:00,36.0,36.11,36.0,36.06,54876.0,36.0,36.11,36.0,36.06,54876.0
2016-04-26 10:30:00,36.06,36.09,35.85,35.88,31998.0,36.06,36.09,35.85,35.88,31998.0
2016-04-26 10:40:00,35.89,36.06,35.88,36.02,44220.0,35.89,36.06,35.88,36.02,44220.0
2016-04-26 10:50:00,35.99,36.04,35.93,35.95,148044.0,35.99,36.04,35.93,35.95,148044.0
2016-04-26 11:00:00,35.96,36.04,35.87,36.02,81639.0,35.96,36.04,35.87,36.02,81639.0
2016-04-26 11:10:00,36.01,36.08,36.0,36.07,81543.0,36.01,36.08,36.0,36.07,81543.0
2016-04-26 11:20:00,36.08,36.11,36.02,36.04,104691.0,36.08,36.11,36.02,36.04,104691.0
2016-04-26 11:30:00,36.05,36.23,36.02,36.23,85524.0,36.05,36.23,36.02,36.23,85524.0
2016-04-26 11:40:00,36.22,36.3,36.15,36.27,175380.0,36.22,36.3,36.15,36.27,175380.0
2016-04-26 11:50:00,36.28,36.29,36.22,36.25,64221.0,36.28,36.29,36.22,36.25,64221.0
2016-04-26 12:00:00,36.24,36.37,36.24,36.33,104169.0,36.24,36.37,36.24,36.33,104169.0
2016-04-26 12:10:00,36.35,36.53,36.35,36.5,131274.0,36.35,36.53,36.35,36.5,131274.0
2016-04-26 12:20:00,36.5,36.51,36.36,36.37,41292.0,36.5,36.51,36.36,36.37,41292.0
2016-04-26 12:30:00,36.38,36.42,36.33,36.34,42660.0,36.38,36.42,36.33,36.34,42660.0
2016-04-26 12:40:00,36.37,36.41,36.33,36.33,29877.0,36.37,36.41,36.33,36.33,29877.0
2016-04-26 12:50:00,36.35,36.37,36.33,36.33,25569.0,36.35,36.37,36.33,36.33,25569.0
2016-04-26 13:00:00,36.34,36.38,36.32,36.34,41835.0,36.34,36.38,36.32,36.34,41835.0
2016-04-26 13:10:00,36.35,36.36,36.29,36.36,60777.0,36.35,36.36,36.29,36.36,60777.0
2016-04-26 13:20:00,36.37,36.37,36.3,36.31,29466.0,36.37,36.37,36.3,36.31,29466.0
2016-04-26 13:30:00,36.3,36.31,36.23,36.26,95277.0,36.3,36.31,36.23,36.26,95277.0
2016-04-26 13:40:00,36.26,36.36,36.26,36.28,138546.0,36.26,36.36,36.26,36.28,138546.0
2016-04-26 13:50:00,36.29,36.32,36.23,36.29,75732.0,36.29,36.32,36.23,36.29,75732.0
2016-04-26 14:00:00,36.29,36.39,36.29,36.37,104838.0,36.29,36.39,36.29,36.37,104838.0
2016-04-26 14:10:00,36.36,36.47,36.35,36.45,100089.0,36.36,36.47,36.35,36.45,100089.0
2016-04-26 14:20:00,36.45,36.51,36.39,36.44,109068.0,36.45,36.51,36.39,36.44,109068.0
2016-04-26 14:30:00,36.42,36.5,36.39,36.48,113088.0,36.42,36.5,36.39,36.48,113088.0
2016-04-26 14:40:00,36.48,36.52,36.45,36.49,79248.0,36.48,36.52,36.45,36.49,79248.0
2016-04-26 14:50:00,36.47,36.52,36.45,36.51,75864.0,36.47,36.52,36.45,36.51,75864.0
2016-04-26 15:00:00,36.51,36.51,36.34,36.34,165423.0,36.51,36.51,36.34,36.34,165423.0
2016-04-26 15:10:00,36.34,36.42,36.33,36.4,174399.0,36.34,36.42,36.33,36.4,174399.0
2016-04-26 15:20:00,36.4,36.53,36.38,36.53,167034.0,36.4,36.53,36.38,36.53,167034.0
2016-04-26 15:30:00,36.53,36.57,36.44,36.44,364833.0,36.53,36.57,36.44,36.44,364833.0
2016-04-26 15:40:00,36.43,36.43,36.24,36.24,289098.0,36.43,36.43,36.24,36.24,289098.0
2016-04-26 15:50:00,36.24,36.37,36.24,36.29,407781.0,36.24,36.37,36.24,36.29,407781.0
2016-04-27 09:30:00,37.26,37.33,36.55,36.96,667791.0,37.26,37.33,36.55,36.96,667791.0
2016-04-27 09:40:00,36.98,37.13,36.67,36.75,306345.0,36.98,37.13,36.67,36.75,306345.0
2016-04-27 09:50:00,36.79,36.89,36.43,36.43,352296.0,36.79,36.89,36.43,36.43,352296.0
2016-04-27 10:00:00,36.47,36.71,36.2,36.37,303612.0,36.47,36.71,36.2,36.37,303612.0
2016-04-27 10:10:00,36.4,36.45,36.18,36.34,267126.0,36.4,36.45,36.18,36.34,267126.0
2016-04-27 10:20:00,36.34,36.39,36.17,36.25,255900.0,36.34,36.39,36.17,36.25,255900.0
2016-04-27 10:30:00,36.25,36.38,36.17,36.19,215190.0,36.25,36.38,36.17,36.19,215190.0
2016-04-27 10:40:00,36.19,36.36,36.17,36.32,141522.0,36.19,36.36,36.17,36.32,141522.0
2016-04-27 10:50:00,36.31,36.36,36.2,36.32,93375.0,36.31,36.36,36.2,36.32,93375.0
2016-04-27 11:00:00,36.32,36.55,36.26,36.47,181905.0,36.32,36.55,36.26,36.47,181905.0
2016-04-27 11:10:00,36.44,36.45,36.28,36.37,115245.0,36.44,36.45,36.28,36.37,115245.0
2016-04-27 11:20:00,36.39,36.4,36.25,36.35,96393.0,36.39,36.4,36.25,36.35,96393.0
2016-04-27 11:30:00,36.34,36.42,36.32,36.4,113157.0,36.34,36.42,36.32,36.4,113157.0
2016-04-27 11:40:00,36.4,36.47,36.28,36.35,86070.0,36.4,36.47,36.28,36.35,86070.0
2016-04-27 11:50:00,36.32,36.36,36.28,36.31,46455.0,36.32,36.36,36.28,36.31,46455.0
2016-04-27 12:00:00,36.31,36.35,36.27,36.31,63135.0,36.31,36.35,36.27,36.31,63135.0
2016-04-27 12:10:00,36.32,36.34,36.29,36.31,48702.0,36.32,36.34,36.29,36.31,48702.0
2016-04-27 12:20:00,36.31,36.35,36.29,36.3,94350.0,36.31,36.35,36.29,36.3,94350.0
2016-04-27 12:30:00,36.32,36.34,36.29,36.33,57783.0,36.32,36.34,36.29,36.33,57783.0
2016-04-27 12:40:00,36.31,36.34,36.28,36.28,63579.0,36.31,36.34,36.28,36.28,63579.0
2016-04-27 12:50:00,36.28,36.28,36.01,36.07,171069.0,36.28,36.28,36.01,36.07,171069.0
2016-04-27 13:00:00,36.08,36.16,35.92,35.93,144045.0,36.08,36.16,35.92,35.93,144045.0
2016-04-27 13:10:00,35.94,36.05,35.93,35.97,94497.0,35.94,36.05,35.93,35.97,94497.0
2016-04-27 13:20:00,36.01,36.15,35.96,36.14,137025.0,36.01,36.15,35.96,36.14,137025.0
2016-04-27 13:30:00,36.14,36.18,36.1,36.17,71043.0,36.14,36.18,36.1,36.17,71043.0
2016-04-27 13:40:00,36.18,36.22,36.14,36.21,85923.0,36.18,36.22,36.14,36.21,85923.0
2016-04-27 13:50:00,36.21,36.3,36.2,36.28,71625.0,36.21,36.3,36.2,36.28,71625.0
2016-04-27 14:00:00,36.26,36.27,36.09,36.23,156270.0,36.26,36.27,36.09,36.23,156270.0
2016-04-27 14:10:00,36.22,36.28,36.19,36.22,109581.0,36.22,36.28,36.19,36.22,109581.0
2016-04-27 14:20:00,36.22,36.22,36.06,36.06,112761.0,36.22,36.22,36.06,36.06,112761.0
2016-04-27 14:30:00,36.08,36.24,36.07,36.16,148182.0,36.08,36.24,36.07,36.16,148182.0
2016-04-27 14:40:00,36.15,36.23,36.13,36.15,171951.0,36.15,36.23,36.13,36.15,171951.0
2016-04-27 14:50:00,36.16,36.3,36.14,36.14,94668.0,36.16,36.3,36.14,36.14,94668.0
2016-04-27 15:00:00,36.16,36.29,36.16,36.27,146286.0,36.16,36.29,36.16,36.27,146286.0
2016-04-27 15:10:00,36.27,36.33,36.24,36.33,166038.0,36.27,36.33,36.24,36.33,166038.0
2016-04-27 15:20:00,36.33,36.33,36.29,36.31,157488.0,36.33,36.33,36.29,36.31,157488.0
2016-04-27 15:30:00,36.31,36.35,36.29,36.32,313203.0,36.31,36.35,36.29,36.32,313203.0
2016-04-27 15:40:00,36.32,36.39,36.28,36.34,388677.0,36.32,36.39,36.28,36.34,388677.0
2016-04-27 15:50:00,36.34,36.34,36.27,36.31,535818.0,36.34,36.34,36.27,36.31,535818.0
2016-04-28 09:30:00,36.43,36.47,36.0,36.24,299013.0,36.43,36.47,36.0,36.24,299013.0
2016-04-28 09:40:00,36.24,36.41,36.06,36.28,95196.0,36.24,36.41,36.06,36.28,95196.0
2016-04-28 09:50:00,36.27,36.45,36.19,36.4,99393.0,36.27,36.45,36.19,36.4,99393.0
2016-04-28 10:00:00,36.46,36.55,36.44,36.47,38520.0,36.46,36.55,36.44,36.47,38520.0
2016-04-28 10:10:00,36.49,36.61,36.44,36.49,64566.0,36.49,36.61,36.44,36.49,64566.0
2016-04-28 10:20:00,36.46,36.56,36.46,36.5,55152.0,36.46,36.56,36.46,36.5,55152.0
2016-04-28 10:30:00,36.5,36.54,36.35,36.35,84678.0,36.5,36.54,36.35,36.35,84678.0
2016-04-28 10:40:00,36.35,36.47,36.31,36.42,87495.0,36.35,36.47,36.31,36.42,87495.0
2016-04-28 10:50:00,36.43,36.43,36.34,36.38,35277.0,36.43,36.43,36.34,36.38,35277.0
2016-04-28 11:00:00,36.38,36.45,36.34,36.34,51834.0,36.38,36.45,36.34,36.34,51834.0
2016-04-28 11:10:00,36.33,36.45,36.33,36.45,63921.0,36.33,36.45,36.33,36.45,63921.0
2016-04-28 11:20:00,36.46,36.46,36.3,36.3,49752.0,36.46,36.46,36.3,36.3,49752.0
2016-04-28 11:30:00,36.3,36.41,36.27,36.27,35160.0,36.3,36.41,36.27,36.27,35160.0
2016-04-28 11:40:00,36.27,36.33,36.27,36.3,25707.0,36.27,36.33,36.27,36.3,25707.0
2016-04-28 11:50:00,36.3,36.33,36.2,36.2,31914.0,36.3,36.33,36.2,36.2,31914.0
2016-04-28 12:00:00,36.21,36.27,36.21,36.24,21744.0,36.21,36.27,36.21,36.24,21744.0
2016-04-28 12:10:00,36.27,36.27,36.18,36.18,30672.0,36.27,36.27,36.18,36.18,30672.0
2016-04-28 12:20:00,36.19,36.2,36.12,36.13,43971.0,36.19,36.2,36.12,36.13,43971.0
2016-04-28 12:30:00,36.12,36.22,36.1,36.22,101850.0,36.12,36.22,36.1,36.22,101850.0
2016-04-28 12:40:00,36.22,36.25,36.18,36.23,15924.0,36.22,36.25,36.18,36.23,15924.0
2016-04-28 12:50:00,36.24,36.29,36.22,36.22,15102.0,36.24,36.29,36.22,36.22,15102.0
2016-04-28 13:00:00,36.25,36.26,36.13,36.18,64278.0,36.25,36.26,36.13,36.18,64278.0
2016-04-28 13:10:00,36.18,36.24,36.14,36.16,16779.0,36.18,36.24,36.14,36.16,16779.0
2016-04-28 13:20:00,36.16,36.24,36.15,36.23,48705.0,36.16,36.24,36.15,36.23,48705.0
2016-04-28 13:30:00,36.23,36.23,36.17,36.19,26376.0,36.23,36.23,36.17,36.19,26376.0
2016-04-28 13:40:00,36.23,36.28,36.21,36.23,32520.0,36.23,36.28,36.21,36.23,32520.0
2016-04-28 13:50:00,36.24,36.29,36.19,36.19,38220.0,36.24,36.29,36.19,36.19,38220.0
2016-04-28 14:00:00,36.21,36.24,36.17,36.21,30729.0,36.21,36.24,36.17,36.21,30729.0
2016-04-28 14:10:00,36.21,36.25,36.18,36.25,26790.0,36.21,36.25,36.18,36.25,26790.0
2016-04-28 14:20:00,36.23,36.23,36.17,36.22,24999.0,36.23,36.23,36.17,36.22,24999.0
2016-04-28 14:30:00,36.23,36.25,36.18,36.18,32331.0,36.23,36.25,36.18,36.18,32331.0
2016-04-28 14:40:00,36.17,36.2,36.05,36.06,34605.0,36.17,36.2,36.05,36.06,34605.0
2016-04-28 14:50:00,36.1,36.1,36.01,36.03,17442.0,36.1,36.1,36.01,36.03,17442.0
2016-04-28 15:00:00,36.02,36.07,35.96,35.97,43626.0,36.02,36.07,35.96,35.97,43626.0
2016-04-28 15:10:00,35.96,35.97,35.86,35.89,93948.0,35.96,35.97,35.86,35.89,93948.0
2016-04-28 15:20:00,35.87,35.9,35.74,35.75,72516.0,35.87,35.9,35.74,35.75,72516.0
2016-04-28 15:30:00,35.74,35.84,35.74,35.79,71550.0,35.74,35.84,35.74,35.79,71550.0
2016-04-28 15:40:00,35.8,35.81,35.72,35.73,113643.0,35.8,35.81,35.72,35.73,113643.0
2016-04-28 15:50:00,35.72,35.76,35.66,35.75,239862.0,35.72,35.76,35.66,35.75,239862.0
2016-04-29 09:30:00,35.67,35.67,35.32,35.5,123618.0,35.67,35.67,35.32,35.5,123618.0
2016-04-29 09:40:00,35.51,35.55,35.38,35.39,114051.0,35.51,35.55,35.38,35.39,114051.0
2016-04-29 09:50:00,35.39,35.63,35.37,35.63,70731.0,35.39,35.63,35.37,35.63,70731.0
2016-04-29 10:00:00,35.61,35.63,35.52,35.61,106737.0,35.61,35.63,35.52,35.61,106737.0
2016-04-29 10:10:00,35.6,35.73,35.6,35.7,46968.0,35.6,35.73,35.6,35.7,46968.0
2016-04-29 10:20:00,35.72,35.78,35.62,35.7,95988.0,35.72,35.78,35.62,35.7,95988.0
2016-04-29 10:30:00,35.68,35.72,35.6,35.6,73266.0,35.68,35.72,35.6,35.6,73266.0
2016-04-29 10:40:00,35.62,35.63,35.52,35.58,49512.0,35.62,35.63,35.52,35.58,49512.0
2016-04-29 10:50:00,35.58,35.61,35.53,35.6,35931.0,35.58,35.61,35.53,35.6,35931.0
2016-04-29 11:00:00,35.6,35.61,35.54,35.59,96432.0,35.6,35.61,35.54,35.59,96432.0
2016-04-29 11:10:00,35.59,35.66,35.54,35.59,63966.0,35.59,35.66,35.54,35.59,63966.0
2016-04-29 11:20:00,35.59,35.65,35.56,35.56,39564.0,35.59,35.65,35.56,35.56,39564.0
2016-04-29 11:30:00,35.56,35.57,35.49,35.57,46884.0,35.56,35.57,35.49,35.57,46884.0
2016-04-29 11:40:00,35.56,35.57,35.44,35.49,101367.0,35.56,35.57,35.44,35.49,101367.0
2016-04-29 11:50:00,35.48,35.49,35.38,35.42,97959.0,35.48,35.49,35.38,35.42,97959.0
2016-04-29 12:00:00,35.42,35.46,35.4,35.45,37491.0,35.42,35.46,35.4,35.45,37491.0
2016-04-29 12:10:00,35.46,35.48,35.4,35.44,61242.0,35.46,35.48,35.4,35.44,61242.0
2016-04-29 12:20:00,35.44,35.48,35.35,35.36,174690.0,35.44,35.48,35.35,35.36,174690.0
2016-04-29 12:30:00,35.37,35.43,35.35,35.43,68109.0,35.37,35.43,35.35,35.43,68109.0
2016-04-29 12:40:00,35.43,35.44,35.36,35.41,57735.0,35.43,35.44,35.36,35.41,57735.0
2016-04-29 12:50:00,35.4,35.41,35.35,35.36,54153.0,35.4,35.41,35.35,35.36,54153.0
2016-04-29 13:00:00,35.36,35.42,35.32,35.37,89979.0,35.36,35.42,35.32,35.37,89979.0
2016-04-29 13:10:00,35.4,35.4,35.34,35.38,24006.0,35.4,35.4,35.34,35.38,24006.0
2016-04-29 13:20:00,35.38,35.42,35.34,35.36,49362.0,35.38,35.42,35.34,35.36,49362.0
2016-04-29 13:30:00,35.37,35.37,35.3,35.32,54201.0,35.37,35.37,35.3,35.32,54201.0
2016-04-29 13:40:00,35.32,35.34,35.23,35.25,60264.0,35.32,35.34,35.23,35.25,60264.0
2016-04-29 13:50:00,35.25,35.29,35.21,35.24,51405.0,35.25,35.29,35.21,35.24,51405.0
2016-04-29 14:00:00,35.24,35.3,35.22,35.22,58854.0,35.24,35.3,35.22,35.22,58854.0
2016-04-29 14:10:00,35.22,35.22,35.08,35.13,108906.0,35.22,35.22,35.08,35.13,108906.0
2016-04-29 14:20:00,35.13,35.14,35.05,35.1,98511.0,35.13,35.14,35.05,35.1,98511.0
2016-04-29 14:30:00,35.09,35.12,35.01,35.01,88701.0,35.09,35.12,35.01,35.01,88701.0
2016-04-29 14:40:00,35.0,35.08,34.97,35.07,106797.0,35.0,35.08,34.97,35.07,106797.0
2016-04-29 14:50:00,35.08,35.09,34.97,34.98,83586.0,35.08,35.09,34.97,34.98,83586.0
2016-04-29 15:00:00,35.0,35.11,34.98,35.08,91509.0,35.0,35.11,34.98,35.08,91509.0
2016-04-29 15:10:00,35.09,35.24,35.08,35.23,85953.0,35.09,35.24,35.08,35.23,85953.0
2016-04-29 15:20:00,35.23,35.33,35.2,35.24,157332.0,35.23,35.33,35.2,35.24,157332.0
2016-04-29 15:30:00,35.25,35.4,35.23,35.38,135303.0,35.25,35.4,35.23,35.38,135303.0
2016-04-29 15:40:00,35.38,35.52,35.37,35.47,140136.0,35.38,35.52,35.37,35.47,140136.0
2016-04-29 15:50:00,35.47,35.47,35.38,35.4,363681.0,35.47,35.47,35.38,35.4,363681.0
2016-05-02 09:30:00,35.57,35.67,35.45,35.64,261669.0,35.57,35.67,35.45,35.64,261669.0
2016-05-02 09:40:00,35.6,35.8,35.52,35.61,289746.0,35.6,35.8,35.52,35.61,289746.0
2016-05-02 09:50:00,35.59,35.93,35.59,35.83,140829.0,35.59,35.93,35.59,35.83,140829.0
2016-05-02 10:00:00,35.81,35.88,35.63,35.66,179106.0,35.81,35.88,35.63,35.66,179106.0
2016-05-02 10:10:00,35.67,35.79,35.62,35.77,96147.0,35.67,35.79,35.62,35.77,96147.0
2016-05-02 10:20:00,35.77,35.78,35.57,35.58,67320.0,35.77,35.78,35.57,35.58,67320.0
2016-05-02 10:30:00,35.55,35.67,35.54,35.54,32568.0,35.55,35.67,35.54,35.54,32568.0
2016-05-02 10:40:00,35.54,35.65,35.53,35.64,61902.0,35.54,35.65,35.53,35.64,61902.0
2016-05-02 10:50:00,35.64,35.64,35.5,35.52,31743.0,35.64,35.64,35.5,35.52,31743.0
2016-05-02 11:00:00,35.52,35.59,35.52,35.59,26775.0,35.52,35.59,35.52,35.59,26775.0
2016-05-02 11:10:00,35.59,35.66,35.55,35.56,30774.0,35.59,35.66,35.55,35.56,30774.0
2016-05-02 11:20:00,35.56,35.58,35.51,35.58,76806.0,35.56,35.58,35.51,35.58,76806.0
2016-05-02 11:30:00,35.58,35.63,35.53,35.63,26685.0,35.58,35.63,35.53,35.63,26685.0
2016-05-02 11:40:00,35.61,35.63,35.54,35.54,49941.0,35.61,35.63,35.54,35.54,49941.0
2016-05-02 11:50:00,35.56,35.57,35.5,35.52,61641.0,35.56,35.57,35.5,35.52,61641.0
2016-05-02 12:00:00,35.49,35.55,35.47,35.5,35694.0,35.49,35.55,35.47,35.5,35694.0
2016-05-02 12:10:00,35.51,35.53,35.48,35.51,25218.0,35.51,35.53,35.48,35.51,25218.0
2016-05-02 12:20:00,35.51,35.56,35.51,35.54,27756.0,35.51,35.56,35.51,35.54,27756.0
2016-05-02 12:30:00,35.54,35.59,35.51,35.52,40305.0,35.54,35.59,35.51,35.52,40305.0
2016-05-02 12:40:00,35.5,35.55,35.47,35.53,30288.0,35.5,35.55,35.47,35.53,30288.0
2016-05-02 12:50:00,35.51,35.51,35.45,35.49,30321.0,35.51,35.51,35.45,35.49,30321.0
2016-05-02 13:00:00,35.5,35.53,35.5,35.52,35772.0,35.5,35.53,35.5,35.52,35772.0
2016-05-02 13:10:00,35.52,35.56,35.5,35.5,43740.0,35.52,35.56,35.5,35.5,43740.0
2016-05-02 13:20:00,35.52,35.54,35.5,35.51,33399.0,35.52,35.54,35.5,35.51,33399.0
2016-05-02 13:30:00,35.54,35.55,35.5,35.51,30762.0,35.54,35.55,35.5,35.51,30762.0
2016-05-02 13:40:00,35.5,35.55,35.49,35.55,41895.0,35.5,35.55,35.49,35.55,41895.0
2016-05-02 13:50:00,35.55,35.55,35.52,35.53,64140.0,35.55,35.55,35.52,35.53,64140.0
2016-05-02 14:00:00,35.53,35.54,35.45,35.46,149508.0,35.53,35.54,35.45,35.46,149508.0
2016-05-02 14:10:00,35.45,35.48,35.38,35.4,151323.0,35.45,35.48,35.38,35.4,151323.0
2016-05-02 14:20:00,35.4,35.52,35.39,35.48,58641.0,35.4,35.52,35.39,35.48,58641.0
2016-05-02 14:30:00,35.48,35.53,35.48,35.5,37875.0,35.48,35.53,35.48,35.5,37875.0
2016-05-02 14:40:00,35.51,35.52,35.46,35.49,86406.0,35.51,35.52,35.46,35.49,86406.0
2016-05-02 14:50:00,35.49,35.52,35.45,35.51,77820.0,35.49,35.52,35.45,35.51,77820.0
2016-05-02 15:00:00,35.51,35.56,35.49,35.53,53862.0,35.51,35.56,35.49,35.53,53862.0
2016-05-02 15:10:00,35.54,35.56,35.52,35.54,69027.0,35.54,35.56,35.52,35.54,69027.0
2016-05-02 15:20:00,35.53,35.61,35.53,35.6,43842.0,35.53,35.61,35.53,35.6,43842.0
2016-05-02 15:30:00,35.6,35.68,35.59,35.68,107496.0,35.6,35.68,35.59,35.68,107496.0
2016-05-02 15:40:00,35.68,35.72,35.66,35.66,110490.0,35.68,35.72,35.66,35.66,110490.0
2016-05-02 15:50:00,35.66,35.67,35.61,35.62,283767.0,35.66,35.67,35.61,35.62,283767.0
2016-05-03 09:30:00,35.36,35.78,35.34,35.6,179505.0,35.36,35.78,35.34,35.6,179505.0
2016-05-03 09:40:00,35.56,35.72,35.4,35.44,112209.0,35.56,35.72,35.4,35.44,112209.0
2016-05-03 09:50:00,35.39,35.5,35.34,35.4,43821.0,35.39,35.5,35.34,35.4,43821.0
2016-05-03 10:00:00,35.46,35.49,35.35,35.38,63339.0,35.46,35.49,35.35,35.38,63339.0
2016-05-03 10:10:00,35.38,35.43,35.29,35.33,57909.0,35.38,35.43,35.29,35.33,57909.0
2016-05-03 10:20:00,35.31,35.38,35.27,35.37,41964.0,35.31,35.38,35.27,35.37,41964.0
2016-05-03 10:30:00,35.37,35.37,35.24,35.3,78870.0,35.37,35.37,35.24,35.3,78870.0
2016-05-03 10:40:00,35.29,35.3,35.15,35.16,83982.0,35.29,35.3,35.15,35.16,83982.0
2016-05-03 10:50:00,35.17,35.21,35.11,35.11,38571.0,35.17,35.21,35.11,35.11,38571.0
2016-05-03 11:00:00,35.11,35.14,35.07,35.09,89859.0,35.11,35.14,35.07,35.09,89859.0
2016-05-03 11:10:00,35.07,35.08,34.9,34.93,200541.0,35.07,35.08,34.9,34.93,200541.0
2016-05-03 11:20:00,34.93,34.94,34.81,34.84,192195.0,34.93,34.94,34.81,34.84,192195.0
2016-05-03 11:30:00,34.85,34.91,34.82,34.84,65817.0,34.85,34.91,34.82,34.84,65817.0
2016-05-03 11:40:00,34.84,34.92,34.83,34.92,87309.0,34.84,34.92,34.83,34.92,87309.0
2016-05-03 11:50:00,34.91,34.94,34.84,34.92,60345.0,34.91,34.94,34.84,34.92,60345.0
2016-05-03 12:00:00,34.92,35.0,34.92,34.94,56625.0,34.92,35.0,34.92,34.94,56625.0
2016-05-03 12:10:00,34.94,34.96,34.86,34.96,40020.0,34.94,34.96,34.86,34.96,40020.0
2016-05-03 12:20:00,34.97,35.05,34.97,35.05,22536.0,34.97,35.05,34.97,35.05,22536.0
2016-05-03 12:30:00,35.06,35.15,35.05,35.09,37503.0,35.06,35.15,35.05,35.09,37503.0
2016-05-03 12:40:00,35.09,35.14,35.08,35.14,58581.0,35.09,35.14,35.08,35.14,58581.0
2016-05-03 12:50:00,35.15,35.15,35.11,35.12,36579.0,35.15,35.15,35.11,35.12,36579.0
2016-05-03 13:00:00,35.13,35.18,35.12,35.18,33687.0,35.13,35.18,35.12,35.18,33687.0
2016-05-03 13:10:00,35.19,35.19,35.12,35.13,48237.0,35.19,35.19,35.12,35.13,48237.0
2016-05-03 13:20:00,35.14,35.14,35.11,35.14,72591.0,35.14,35.14,35.11,35.14,72591.0
2016-05-03 13:30:00,35.14,35.17,35.1,35.17,43284.0,35.14,35.17,35.1,35.17,43284.0
2016-05-03 13:40:00,35.17,35.21,35.15,35.21,54714.0,35.17,35.21,35.15,35.21,54714.0
2016-05-03 13:50:00,35.21,35.26,35.16,35.19,68169.0,35.21,35.26,35.16,35.19,68169.0
2016-05-03 14:00:00,35.19,35.42,35.19,35.4,166890.0,35.19,35.42,35.19,35.4,166890.0
2016-05-03 14:10:00,35.4,35.41,35.24,35.24,62562.0,35.4,35.41,35.24,35.24,62562.0
2016-05-03 14:20:00,35.24,35.26,35.22,35.23,49200.0,35.24,35.26,35.22,35.23,49200.0
2016-05-03 14:30:00,35.25,35.37,35.25,35.36,33786.0,35.25,35.37,35.25,35.36,33786.0
2016-05-03 14:40:00,35.36,35.36,35.23,35.23,70173.0,35.36,35.36,35.23,35.23,70173.0
2016-05-03 14:50:00,35.22,35.3,35.22,35.29,55068.0,35.22,35.3,35.22,35.29,55068.0
2016-05-03 15:00:00,35.29,35.29,35.23,35.27,49416.0,35.29,35.29,35.23,35.27,49416.0
2016-05-03 15:10:00,35.27,35.29,35.17,35.22,44799.0,35.27,35.29,35.17,35.22,44799.0
2016-05-03 15:20:00,35.22,35.23,35.13,35.14,93039.0,35.22,35.23,35.13,35.14,93039.0
2016-05-03 15:30:00,35.14,35.16,35.08,35.09,90351.0,35.14,35.16,35.08,35.09,90351.0
2016-05-03 15:40:00,35.09,35.17,35.06,35.17,98073.0,35.09,35.17,35.06,35.17,98073.0
2016-05-03 15:50:00,35.16,35.17,35.12,35.16,252129.0,35.16,35.17,35.12,35.16,252129.0
2016-05-04 09:30:00,35.03,35.21,34.76,34.79,226431.0,35.03,35.21,34.76,34.79,226431.0
2016-05-04 09:40:00,34.79,34.81,34.58,34.69,102573.0,34.79,34.81,34.58,34.69,102573.0
2016-05-04 09:50:00,34.7,34.86,34.7,34.83,55881.0,34.7,34.86,34.7,34.83,55881.0
2016-05-04 10:00:00,34.87,34.92,34.76,34.76,105345.0,34.87,34.92,34.76,34.76,105345.0
2016-05-04 10:10:00,34.78,34.91,34.78,34.89,93708.0,34.78,34.91,34.78,34.89,93708.0
2016-05-04 10:20:00,34.92,34.98,34.89,34.94,33579.0,34.92,34.98,34.89,34.94,33579.0
2016-05-04 10:30:00,34.92,34.97,34.88,34.92,47385.0,34.92,34.97,34.88,34.92,47385.0
2016-05-04 10:40:00,34.91,34.94,34.86,34.94,30918.0,34.91,34.94,34.86,34.94,30918.0
2016-05-04 10:50:00,34.94,34.95,34.84,34.86,44781.0,34.94,34.95,34.84,34.86,44781.0
2016-05-04 11:00:00,34.86,34.91,34.78,34.81,59406.0,34.86,34.91,34.78,34.81,59406.0
2016-05-04 11:10:00,34.81,34.92,34.81,34.87,31176.0,34.81,34.92,34.81,34.87,31176.0
2016-05-04 11:20:00,34.86,34.87,34.79,34.83,40557.0,34.86,34.87,34.79,34.83,40557.0
2016-05-04 11:30:00,34.83,34.86,34.77,34.82,45108.0,34.83,34.86,34.77,34.82,45108.0
2016-05-04 11:40:00,34.82,34.82,34.75,34.76,62331.0,34.82,34.82,34.75,34.76,62331.0
2016-05-04 11:50:00,34.76,34.78,34.69,34.71,61023.0,34.76,34.78,34.69,34.71,61023.0
2016-05-04 12:00:00,34.73,34.78,34.71,34.75,51498.0,34.73,34.78,34.71,34.75,51498.0
2016-05-04 12:10:00,34.75,34.79,34.71,34.72,71016.0,34.75,34.79,34.71,34.72,71016.0
2016-05-04 12:20:00,34.73,34.76,34.69,34.71,71622.0,34.73,34.76,34.69,34.71,71622.0
2016-05-04 12:30:00,34.72,34.76,34.65,34.67,109905.0,34.72,34.76,34.65,34.67,109905.0
2016-05-04 12:40:00,34.67,34.68,34.64,34.67,64203.0,34.67,34.68,34.64,34.67,64203.0
2016-05-04 12:50:00,34.66,34.72,34.65,34.69,17940.0,34.66,34.72,34.65,34.69,17940.0
2016-05-04 13:00:00,34.67,34.76,34.67,34.68,31848.0,34.67,34.76,34.67,34.68,31848.0
2016-05-04 13:10:00,34.67,34.72,34.67,34.7,69399.0,34.67,34.72,34.67,34.7,69399.0
2016-05-04 13:20:00,34.7,34.73,34.69,34.71,66888.0,34.7,34.73,34.69,34.71,66888.0
2016-05-04 13:30:00,34.7,34.75,34.69,34.7,47742.0,34.7,34.75,34.69,34.7,47742.0
2016-05-04 13:40:00,34.71,34.71,34.64,34.67,67221.0,34.71,34.71,34.64,34.67,67221.0
2016-05-04 13:50:00,34.67,34.7,34.64,34.65,47394.0,34.67,34.7,34.64,34.65,47394.0
2016-05-04 14:00:00,34.65,34.65,34.52,34.62,231300.0,34.65,34.65,34.52,34.62,231300.0
2016-05-04 14:10:00,34.62,34.68,34.62,34.67,56679.0,34.62,34.68,34.62,34.67,56679.0
2016-05-04 14:20:00,34.67,34.68,34.63,34.64,83070.0,34.67,34.68,34.63,34.64,83070.0
2016-05-04 14:30:00,34.65,34.68,34.64,34.66,46779.0,34.65,34.68,34.64,34.66,46779.0
2016-05-04 14:40:00,34.65,34.67,34.57,34.57,60012.0,34.65,34.67,34.57,34.57,60012.0
2016-05-04 14:50:00,34.58,34.6,34.54,34.55,69948.0,34.58,34.6,34.54,34.55,69948.0
2016-05-04 15:00:00,34.56,34.58,34.55,34.57,67176.0,34.56,34.58,34.55,34.57,67176.0
2016-05-04 15:10:00,34.57,34.6,34.55,34.58,120546.0,34.57,34.6,34.55,34.58,120546.0
2016-05-04 15:20:00,34.58,34.6,34.55,34.6,106182.0,34.58,34.6,34.55,34.6,106182.0
2016-05-04 15:30:00,34.6,34.61,34.57,34.6,159066.0,34.6,34.61,34.57,34.6,159066.0
2016-05-04 15:40:00,34.6,34.64,34.59,34.62,229248.0,34.6,34.64,34.59,34.62,229248.0
2016-05-04 15:50:00,34.61,34.63,34.59,34.59,348336.0,34.61,34.63,34.59,34.59,348336.0
2016-05-05 09:30:00,34.38,34.7,34.31,34.67,308205.0,34.38,34.7,34.31,34.67,308205.0
2016-05-05 09:40:00,34.67,34.68,34.51,34.53,135465.0,34.67,34.68,34.51,34.53,135465.0
2016-05-05 09:50:00,34.5,34.55,34.34,34.39,164397.0,34.5,34.55,34.34,34.39,164397.0
2016-05-05 10:00:00,34.39,34.53,34.38,34.48,148701.0,34.39,34.53,34.38,34.48,148701.0
2016-05-05 10:10:00,34.48,34.65,34.48,34.61,148929.0,34.48,34.65,34.48,34.61,148929.0
2016-05-05 10:20:00,34.61,34.61,34.51,34.53,127530.0,34.61,34.61,34.51,34.53,127530.0
2016-05-05 10:30:00,34.52,34.6,34.51,34.59,85083.0,34.52,34.6,34.51,34.59,85083.0
2016-05-05 10:40:00,34.59,34.61,34.49,34.6,120537.0,34.59,34.61,34.49,34.6,120537.0
2016-05-05 10:50:00,34.6,34.65,34.58,34.62,56082.0,34.6,34.65,34.58,34.62,56082.0
2016-05-05 11:00:00,34.62,34.66,34.56,34.63,104247.0,34.62,34.66,34.56,34.63,104247.0
2016-05-05 11:10:00,34.65,34.65,34.55,34.65,150246.0,34.65,34.65,34.55,34.65,150246.0
2016-05-05 11:20:00,34.65,34.66,34.52,34.57,67803.0,34.65,34.66,34.52,34.57,67803.0
2016-05-05 11:30:00,34.59,34.69,34.58,34.67,83730.0,34.59,34.69,34.58,34.67,83730.0
2016-05-05 11:40:00,34.68,34.74,34.66,34.69,137535.0,34.68,34.74,34.66,34.69,137535.0
2016-05-05 11:50:00,34.69,34.77,34.65,34.76,236247.0,34.69,34.77,34.65,34.76,236247.0
2016-05-05 12:00:00,34.77,34.83,34.74,34.79,62697.0,34.77,34.83,34.74,34.79,62697.0
2016-05-05 12:10:00,34.79,34.86,34.78,34.79,79092.0,34.79,34.86,34.78,34.79,79092.0
2016-05-05 12:20:00,34.79,34.84,34.76,34.8,48576.0,34.79,34.84,34.76,34.8,48576.0
2016-05-05 12:30:00,34.81,34.82,34.78,34.79,66750.0,34.81,34.82,34.78,34.79,66750.0
2016-05-05 12:40:00,34.8,34.82,34.74,34.75,57891.0,34.8,34.82,34.74,34.75,57891.0
2016-05-05 12:50:00,34.75,34.79,34.75,34.78,193584.0,34.75,34.79,34.75,34.78,193584.0
2016-05-05 13:00:00,34.8,34.89,34.77,34.87,56799.0,34.8,34.89,34.77,34.87,56799.0
2016-05-05 13:10:00,34.86,34.88,34.79,34.8,79179.0,34.86,34.88,34.79,34.8,79179.0
2016-05-05 13:20:00,34.81,34.81,34.7,34.73,76020.0,34.81,34.81,34.7,34.73,76020.0
2016-05-05 13:30:00,34.72,34.79,34.72,34.75,76026.0,34.72,34.79,34.72,34.75,76026.0
2016-05-05 13:40:00,34.75,34.79,34.74,34.75,92190.0,34.75,34.79,34.74,34.75,92190.0
2016-05-05 13:50:00,34.76,34.79,34.74,34.78,55338.0,34.76,34.79,34.74,34.78,55338.0
2016-05-05 14:00:00,34.78,34.81,34.76,34.8,90324.0,34.78,34.81,34.76,34.8,90324.0
2016-05-05 14:10:00,34.8,34.84,34.79,34.79,65700.0,34.8,34.84,34.79,34.79,65700.0
2016-05-05 14:20:00,34.8,34.84,34.76,34.79,102561.0,34.8,34.84,34.76,34.79,102561.0
2016-05-05 14:30:00,34.8,34.86,34.79,34.81,59343.0,34.8,34.86,34.79,34.81,59343.0
2016-05-05 14:40:00,34.81,34.89,34.8,34.87,92283.0,34.81,34.89,34.8,34.87,92283.0
2016-05-05 14:50:00,34.87,34.89,34.83,34.83,64539.0,34.87,34.89,34.83,34.83,64539.0
2016-05-05 15:00:00,34.83,34.84,34.77,34.8,99363.0,34.83,34.84,34.77,34.8,99363.0
2016-05-05 15:10:00,34.8,34.82,34.76,34.78,153855.0,34.8,34.82,34.76,34.78,153855.0
2016-05-05 15:20:00,34.8,34.83,34.77,34.79,122772.0,34.8,34.83,34.77,34.79,122772.0
2016-05-05 15:30:00,34.79,34.81,34.78,34.79,89832.0,34.79,34.81,34.78,34.79,89832.0
2016-05-05 15:40:00,34.79,34.81,34.73,34.73,241740.0,34.79,34.81,34.73,34.73,241740.0
2016-05-05 15:50:00,34.73,34.81,34.7,34.79,357570.0,34.73,34.81,34.7,34.79,357570.0
2016-05-06 09:30:00,34.71,34.96,34.69,34.96,92766.0,34.71,34.96,34.69,34.96,92766.0
2016-05-06 09:40:00,35.0,35.04,34.83,34.91,48225.0,35.0,35.04,34.83,34.91,48225.0
2016-05-06 09:50:00,34.89,34.93,34.71,34.75,45393.0,34.89,34.93,34.71,34.75,45393.0
2016-05-06 10:00:00,34.77,34.96,34.75,34.96,50709.0,34.77,34.96,34.75,34.96,50709.0
2016-05-06 10:10:00,34.96,35.02,34.9,34.92,206493.0,34.96,35.02,34.9,34.92,206493.0
2016-05-06 10:20:00,34.92,34.98,34.89,34.92,52242.0,34.92,34.98,34.89,34.92,52242.0
2016-05-06 10:30:00,34.92,34.93,34.72,34.76,63420.0,34.92,34.93,34.72,34.76,63420.0
2016-05-06 10:40:00,34.75,34.77,34.66,34.66,48399.0,34.75,34.77,34.66,34.66,48399.0
2016-05-06 10:50:00,34.65,34.73,34.65,34.69,400878.0,34.65,34.73,34.65,34.69,400878.0
2016-05-06 11:00:00,34.72,34.75,34.66,34.67,40602.0,34.72,34.75,34.66,34.67,40602.0
2016-05-06 11:10:00,34.67,34.78,34.66,34.77,45237.0,34.67,34.78,34.66,34.77,45237.0
2016-05-06 11:20:00,34.77,34.9,34.75,34.83,54108.0,34.77,34.9,34.75,34.83,54108.0
2016-05-06 11:30:00,34.82,34.89,34.81,34.86,64158.0,34.82,34.89,34.81,34.86,64158.0
2016-05-06 11:40:00,34.86,34.97,34.83,34.96,89319.0,34.86,34.97,34.83,34.96,89319.0
2016-05-06 11:50:00,34.95,34.97,34.88,34.89,136344.0,34.95,34.97,34.88,34.89,136344.0
2016-05-06 12:00:00,34.91,34.92,34.83,34.85,40485.0,34.91,34.92,34.83,34.85,40485.0
2016-05-06 12:10:00,34.86,34.93,34.86,34.93,54981.0,34.86,34.93,34.86,34.93,54981.0
2016-05-06 12:20:00,34.91,34.94,34.89,34.93,30441.0,34.91,34.94,34.89,34.93,30441.0
2016-05-06 12:30:00,34.93,34.99,34.92,34.96,65880.0,34.93,34.99,34.92,34.96,65880.0
2016-05-06 12:40:00,34.97,35.01,34.97,35.01,30969.0,34.97,35.01,34.97,35.01,30969.0
2016-05-06 12:50:00,35.0,35.06,34.98,35.06,34011.0,35.0,35.06,34.98,35.06,34011.0
2016-05-06 13:00:00,35.06,35.13,35.03,35.12,86595.0,35.06,35.13,35.03,35.12,86595.0
2016-05-06 13:10:00,35.12,35.17,35.11,35.14,21486.0,35.12,35.17,35.11,35.14,21486.0
2016-05-06 13:20:00,35.13,35.24,35.12,35.21,106575.0,35.13,35.24,35.12,35.21,106575.0
2016-05-06 13:30:00,35.21,35.21,35.17,35.2,38397.0,35.21,35.21,35.17,35.2,38397.0
2016-05-06 13:40:00,35.19,35.23,35.17,35.19,40149.0,35.19,35.23,35.17,35.19,40149.0
2016-05-06 13:50:00,35.18,35.22,35.13,35.22,28059.0,35.18,35.22,35.13,35.22,28059.0
2016-05-06 14:00:00,35.23,35.33,35.19,35.33,79200.0,35.23,35.33,35.19,35.33,79200.0
2016-05-06 14:10:00,35.33,35.35,35.3,35.35,67272.0,35.33,35.35,35.3,35.35,67272.0
2016-05-06 14:20:00,35.33,35.36,35.29,35.29,82458.0,35.33,35.36,35.29,35.29,82458.0
2016-05-06 14:30:00,35.3,35.37,35.27,35.29,203622.0,35.3,35.37,35.27,35.29,203622.0
2016-05-06 14:40:00,35.28,35.34,35.27,35.31,46599.0,35.28,35.34,35.27,35.31,46599.0
2016-05-06 14:50:00,35.3,35.38,35.3,35.31,72609.0,35.3,35.38,35.3,35.31,72609.0
2016-05-06 15:00:00,35.31,35.32,35.26,35.26,201699.0,35.31,35.32,35.26,35.26,201699.0
2016-05-06 15:10:00,35.26,35.28,35.2,35.23,34473.0,35.26,35.28,35.2,35.23,34473.0
2016-05-06 15:20:00,35.22,35.31,35.22,35.27,38097.0,35.22,35.31,35.22,35.27,38097.0
2016-05-06 15:30:00,35.26,35.28,35.21,35.22,91962.0,35.26,35.28,35.21,35.22,91962.0
2016-05-06 15:40:00,35.21,35.22,35.15,35.16,164463.0,35.21,35.22,35.15,35.16,164463.0
2016-05-06 15:50:00,35.17,35.25,35.16,35.25,299301.0,35.17,35.25,35.16,35.25,299301.0
2016-05-09 09:30:00,35.25,35.44,35.15,35.36,149787.0,35.25,35.44,35.15,35.36,149787.0
2016-05-09 09:40:00,35.36,35.59,35.34,35.41,103242.0,35.36,35.59,35.34,35.41,103242.0
2016-05-09 09:50:00,35.36,35.52,35.31,35.51,51696.0,35.36,35.52,35.31,35.51,51696.0
2016-05-09 10:00:00,35.48,35.53,35.36,35.37,29181.0,35.48,35.53,35.36,35.37,29181.0
2016-05-09 10:10:00,35.37,35.49,35.37,35.48,44544.0,35.37,35.49,35.37,35.48,44544.0
2016-05-09 10:20:00,35.48,35.49,35.39,35.4,87921.0,35.48,35.49,35.39,35.4,87921.0
2016-05-09 10:30:00,35.43,35.43,35.36,35.42,28230.0,35.43,35.43,35.36,35.42,28230.0
2016-05-09 10:40:00,35.43,35.49,35.42,35.47,22425.0,35.43,35.49,35.42,35.47,22425.0
2016-05-09 10:50:00,35.49,35.54,35.45,35.53,35439.0,35.49,35.54,35.45,35.53,35439.0
2016-05-09 11:00:00,35.53,35.61,35.53,35.56,44871.0,35.53,35.61,35.53,35.56,44871.0
2016-05-09 11:10:00,35.56,35.56,35.45,35.47,33918.0,35.56,35.56,35.45,35.47,33918.0
2016-05-09 11:20:00,35.47,35.49,35.44,35.47,26670.0,35.47,35.49,35.44,35.47,26670.0
2016-05-09 11:30:00,35.46,35.48,35.41,35.48,19917.0,35.46,35.48,35.41,35.48,19917.0
2016-05-09 11:40:00,35.45,35.57,35.44,35.54,62913.0,35.45,35.57,35.44,35.54,62913.0
2016-05-09 11:50:00,35.52,35.57,35.49,35.49,61437.0,35.52,35.57,35.49,35.49,61437.0
2016-05-09 12:00:00,35.48,35.53,35.48,35.5,30264.0,35.48,35.53,35.48,35.5,30264.0
2016-05-09 12:10:00,35.52,35.58,35.5,35.5,39063.0,35.52,35.58,35.5,35.5,39063.0
2016-05-09 12:20:00,35.52,35.58,35.51,35.51,25002.0,35.52,35.58,35.51,35.51,25002.0
2016-05-09 12:30:00,35.52,35.57,35.5,35.55,50898.0,35.52,35.57,35.5,35.55,50898.0
2016-05-09 12:40:00,35.56,35.58,35.52,35.55,32538.0,35.56,35.58,35.52,35.55,32538.0
2016-05-09 12:50:00,35.53,35.53,35.47,35.47,26628.0,35.53,35.53,35.47,35.47,26628.0
2016-05-09 13:00:00,35.46,35.57,35.45,35.56,60591.0,35.46,35.57,35.45,35.56,60591.0
2016-05-09 13:10:00,35.57,35.6,35.55,35.59,47076.0,35.57,35.6,35.55,35.59,47076.0
2016-05-09 13:20:00,35.59,35.6,35.56,35.6,20178.0,35.59,35.6,35.56,35.6,20178.0
2016-05-09 13:30:00,35.6,35.62,35.59,35.59,23706.0,35.6,35.62,35.59,35.59,23706.0
2016-05-09 13:40:00,35.59,35.64,35.59,35.6,34341.0,35.59,35.64,35.59,35.6,34341.0
2016-05-09 13:50:00,35.62,35.65,35.51,35.52,31911.0,35.62,35.65,35.51,35.52,31911.0
2016-05-09 14:00:00,35.52,35.55,35.48,35.55,29730.0,35.52,35.55,35.48,35.55,29730.0
2016-05-09 14:10:00,35.54,35.57,35.52,35.57,29724.0,35.54,35.57,35.52,35.57,29724.0
2016-05-09 14:20:00,35.57,35.62,35.54,35.58,41352.0,35.57,35.62,35.54,35.58,41352.0
2016-05-09 14:30:00,35.59,35.62,35.57,35.62,54870.0,35.59,35.62,35.57,35.62,54870.0
2016-05-09 14:40:00,35.61,35.65,35.6,35.62,31581.0,35.61,35.65,35.6,35.62,31581.0
2016-05-09 14:50:00,35.63,35.66,35.61,35.65,33216.0,35.63,35.66,35.61,35.65,33216.0
2016-05-09 15:00:00,35.65,35.65,35.57,35.57,64788.0,35.65,35.65,35.57,35.57,64788.0
2016-05-09 15:10:00,35.56,35.57,35.51,35.53,93576.0,35.56,35.57,35.51,35.53,93576.0
2016-05-09 15:20:00,35.54,35.58,35.53,35.56,62985.0,35.54,35.58,35.53,35.56,62985.0
2016-05-09 15:30:00,35.56,35.57,35.48,35.48,68448.0,35.56,35.57,35.48,35.48,68448.0
2016-05-09 15:40:00,35.47,35.52,35.45,35.46,99030.0,35.47,35.52,35.45,35.46,99030.0
2016-05-09 15:50:00,35.45,35.48,35.43,35.46,160185.0,35.45,35.48,35.43,35.46,160185.0
2016-05-10 09:30:00,35.57,35.74,35.57,35.59,142533.0,35.57,35.74,35.57,35.59,142533.0
2016-05-10 09:40:00,35.6,35.61,35.4,35.42,112299.0,35.6,35.61,35.4,35.42,112299.0
2016-05-10 09:50:00,35.42,35.49,35.22,35.22,44442.0,35.42,35.49,35.22,35.22,44442.0
2016-05-10 10:00:00,35.26,35.39,35.25,35.32,32004.0,35.26,35.39,35.25,35.32,32004.0
2016-05-10 10:10:00,35.3,35.43,35.29,35.37,87459.0,35.3,35.43,35.29,35.37,87459.0
2016-05-10 10:20:00,35.36,35.44,35.32,35.42,31686.0,35.36,35.44,35.32,35.42,31686.0
2016-05-10 10:30:00,35.42,35.45,35.38,35.42,36612.0,35.42,35.45,35.38,35.42,36612.0
2016-05-10 10:40:00,35.42,35.5,35.4,35.48,47325.0,35.42,35.5,35.4,35.48,47325.0
2016-05-10 10:50:00,35.48,35.48,35.32,35.38,36831.0,35.48,35.48,35.32,35.38,36831.0
2016-05-10 11:00:00,35.38,35.43,35.37,35.42,72528.0,35.38,35.43,35.37,35.42,72528.0
2016-05-10 11:10:00,35.41,35.43,35.36,35.39,30888.0,35.41,35.43,35.36,35.39,30888.0
2016-05-10 11:20:00,35.4,35.48,35.4,35.44,52833.0,35.4,35.48,35.4,35.44,52833.0
2016-05-10 11:30:00,35.44,35.49,35.43,35.44,25812.0,35.44,35.49,35.43,35.44,25812.0
2016-05-10 11:40:00,35.44,35.44,35.38,35.44,32319.0,35.44,35.44,35.38,35.44,32319.0
2016-05-10 11:50:00,35.43,35.49,35.42,35.47,35619.0,35.43,35.49,35.42,35.47,35619.0
2016-05-10 12:00:00,35.47,35.48,35.43,35.44,39192.0,35.47,35.48,35.43,35.44,39192.0
2016-05-10 12:10:00,35.45,35.47,35.42,35.42,55608.0,35.45,35.47,35.42,35.42,55608.0
2016-05-10 12:20:00,35.41,35.46,35.4,35.44,42795.0,35.41,35.46,35.4,35.44,42795.0
2016-05-10 12:30:00,35.44,35.49,35.43,35.44,21135.0,35.44,35.49,35.43,35.44,21135.0
2016-05-10 12:40:00,35.45,35.48,35.43,35.48,26460.0,35.45,35.48,35.43,35.48,26460.0
2016-05-10 12:50:00,35.45,35.49,35.43,35.46,31692.0,35.45,35.49,35.43,35.46,31692.0
2016-05-10 13:00:00,35.45,35.46,35.4,35.41,14739.0,35.45,35.46,35.4,35.41,14739.0
2016-05-10 13:10:00,35.4,35.45,35.39,35.44,26373.0,35.4,35.45,35.39,35.44,26373.0
2016-05-10 13:20:00,35.45,35.46,35.41,35.46,24828.0,35.45,35.46,35.41,35.46,24828.0
2016-05-10 13:30:00,35.45,35.45,35.4,35.42,37467.0,35.45,35.45,35.4,35.42,37467.0
2016-05-10 13:40:00,35.42,35.47,35.42,35.47,30507.0,35.42,35.47,35.42,35.47,30507.0
2016-05-10 13:50:00,35.47,35.48,35.44,35.45,20682.0,35.47,35.48,35.44,35.45,20682.0
2016-05-10 14:00:00,35.46,35.46,35.41,35.44,32856.0,35.46,35.46,35.41,35.44,32856.0
2016-05-10 14:10:00,35.43,35.47,35.43,35.47,20619.0,35.43,35.47,35.43,35.47,20619.0
2016-05-10 14:20:00,35.47,35.48,35.45,35.46,29760.0,35.47,35.48,35.45,35.46,29760.0
2016-05-10 14:30:00,35.46,35.48,35.45,35.45,52029.0,35.46,35.48,35.45,35.45,52029.0
2016-05-10 14:40:00,35.46,35.46,35.38,35.39,64797.0,35.46,35.46,35.38,35.39,64797.0
2016-05-10 14:50:00,35.38,35.44,35.38,35.42,38667.0,35.38,35.44,35.38,35.42,38667.0
2016-05-10 15:00:00,35.43,35.48,35.41,35.46,57621.0,35.43,35.48,35.41,35.46,57621.0
2016-05-10 15:10:00,35.46,35.46,35.41,35.42,59925.0,35.46,35.46,35.41,35.42,59925.0
2016-05-10 15:20:00,35.41,35.46,35.41,35.43,68376.0,35.41,35.46,35.41,35.43,68376.0
2016-05-10 15:30:00,35.44,35.46,35.44,35.45,39420.0,35.44,35.46,35.44,35.45,39420.0
2016-05-10 15:40:00,35.44,35.51,35.43,35.5,75408.0,35.44,35.51,35.43,35.5,75408.0
2016-05-10 15:50:00,35.51,35.53,35.48,35.53,142221.0,35.51,35.53,35.48,35.53,142221.0
2016-05-11 09:30:00,35.52,35.67,35.42,35.54,157470.0,35.52,35.67,35.42,35.54,157470.0
2016-05-11 09:40:00,35.58,35.75,35.58,35.73,18231.0,35.58,35.75,35.58,35.73,18231.0
2016-05-11 09:50:00,35.7,35.76,35.6,35.6,75915.0,35.7,35.76,35.6,35.6,75915.0
2016-05-11 10:00:00,35.63,35.73,35.62,35.64,63243.0,35.63,35.73,35.62,35.64,63243.0
2016-05-11 10:10:00,35.63,35.73,35.59,35.67,47313.0,35.63,35.73,35.59,35.67,47313.0
2016-05-11 10:20:00,35.67,35.7,35.62,35.64,30555.0,35.67,35.7,35.62,35.64,30555.0
2016-05-11 10:30:00,35.67,35.7,35.45,35.46,32016.0,35.67,35.7,35.45,35.46,32016.0
2016-05-11 10:40:00,35.48,35.48,35.32,35.32,74814.0,35.48,35.48,35.32,35.32,74814.0
2016-05-11 10:50:00,35.32,35.33,35.26,35.29,22806.0,35.32,35.33,35.26,35.29,22806.0
2016-05-11 11:00:00,35.29,35.29,35.18,35.22,39216.0,35.29,35.29,35.18,35.22,39216.0
2016-05-11 11:10:00,35.23,35.31,35.22,35.3,25395.0,35.23,35.31,35.22,35.3,25395.0
2016-05-11 11:20:00,35.3,35.33,35.25,35.26,10503.0,35.3,35.33,35.25,35.26,10503.0
2016-05-11 11:30:00,35.25,35.28,35.22,35.25,21504.0,35.25,35.28,35.22,35.25,21504.0
2016-05-11 11:40:00,35.25,35.31,35.23,35.27,23691.0,35.25,35.31,35.23,35.27,23691.0
2016-05-11 11:50:00,35.26,35.32,35.26,35.27,18492.0,35.26,35.32,35.26,35.27,18492.0
2016-05-11 12:00:00,35.25,35.31,35.25,35.31,13188.0,35.25,35.31,35.25,35.31,13188.0
2016-05-11 12:10:00,35.33,35.33,35.15,35.15,83052.0,35.33,35.33,35.15,35.15,83052.0
2016-05-11 12:20:00,35.16,35.21,35.14,35.16,27540.0,35.16,35.21,35.14,35.16,27540.0
2016-05-11 12:30:00,35.16,35.28,35.16,35.24,28473.0,35.16,35.28,35.16,35.24,28473.0
2016-05-11 12:40:00,35.27,35.31,35.24,35.29,31023.0,35.27,35.31,35.24,35.29,31023.0
2016-05-11 12:50:00,35.28,35.28,35.21,35.21,46149.0,35.28,35.28,35.21,35.21,46149.0
2016-05-11 13:00:00,35.19,35.27,35.19,35.24,17124.0,35.19,35.27,35.19,35.24,17124.0
2016-05-11 13:10:00,35.25,35.29,35.25,35.27,12774.0,35.25,35.29,35.25,35.27,12774.0
2016-05-11 13:20:00,35.27,35.28,35.2,35.26,32700.0,35.27,35.28,35.2,35.26,32700.0
2016-05-11 13:30:00,35.26,35.27,35.23,35.24,27993.0,35.26,35.27,35.23,35.24,27993.0
2016-05-11 13:40:00,35.25,35.33,35.24,35.32,20304.0,35.25,35.33,35.24,35.32,20304.0
2016-05-11 13:50:00,35.32,35.33,35.23,35.23,28608.0,35.32,35.33,35.23,35.23,28608.0
2016-05-11 14:00:00,35.22,35.22,35.17,35.17,34917.0,35.22,35.22,35.17,35.17,34917.0
2016-05-11 14:10:00,35.16,35.18,35.13,35.15,22098.0,35.16,35.18,35.13,35.15,22098.0
2016-05-11 14:20:00,35.15,35.16,35.12,35.12,35451.0,35.15,35.16,35.12,35.12,35451.0
2016-05-11 14:30:00,35.13,35.14,35.08,35.13,137685.0,35.13,35.14,35.08,35.13,137685.0
2016-05-11 14:40:00,35.12,35.15,35.09,35.15,32322.0,35.12,35.15,35.09,35.15,32322.0
2016-05-11 14:50:00,35.15,35.16,35.12,35.14,24078.0,35.15,35.16,35.12,35.14,24078.0
2016-05-11 15:00:00,35.15,35.2,35.13,35.19,24927.0,35.15,35.2,35.13,35.19,24927.0
2016-05-11 15:10:00,35.2,35.2,35.11,35.14,67356.0,35.2,35.2,35.11,35.14,67356.0
2016-05-11 15:20:00,35.13,35.17,35.1,35.15,39528.0,35.13,35.17,35.1,35.15,39528.0
2016-05-11 15:30:00,35.15,35.18,35.11,35.13,68361.0,35.15,35.18,35.11,35.13,68361.0
2016-05-11 15:40:00,35.13,35.13,35.06,35.07,101586.0,35.13,35.13,35.06,35.07,101586.0
2016-05-11 15:50:00,35.07,35.07,35.01,35.03,220002.0,35.07,35.07,35.01,35.03,220002.0
2016-05-12 09:30:00,35.03,35.03,34.59,34.67,134055.0,35.03,35.03,34.59,34.67,134055.0
2016-05-12 09:40:00,34.67,34.71,34.5,34.57,137385.0,34.67,34.71,34.5,34.57,137385.0
2016-05-12 09:50:00,34.56,34.7,34.55,34.63,132651.0,34.56,34.7,34.55,34.63,132651.0
2016-05-12 10:00:00,34.64,34.72,34.57,34.72,57084.0,34.64,34.72,34.57,34.72,57084.0
2016-05-12 10:10:00,34.74,34.85,34.69,34.71,135513.0,34.74,34.85,34.69,34.71,135513.0
2016-05-12 10:20:00,34.73,34.91,34.73,34.88,40800.0,34.73,34.91,34.73,34.88,40800.0
2016-05-12 10:30:00,34.84,34.87,34.7,34.71,113439.0,34.84,34.87,34.7,34.71,113439.0
2016-05-12 10:40:00,34.69,34.7,34.63,34.65,41625.0,34.69,34.7,34.63,34.65,41625.0
2016-05-12 10:50:00,34.66,34.75,34.63,34.74,72138.0,34.66,34.75,34.63,34.74,72138.0
2016-05-12 11:00:00,34.74,34.74,34.66,34.66,35463.0,34.74,34.74,34.66,34.66,35463.0
2016-05-12 11:10:00,34.65,34.77,34.65,34.75,28008.0,34.65,34.77,34.65,34.75,28008.0
2016-05-12 11:20:00,34.76,34.87,34.75,34.82,27114.0,34.76,34.87,34.75,34.82,27114.0
2016-05-12 11:30:00,34.81,34.81,34.76,34.76,16326.0,34.81,34.81,34.76,34.76,16326.0
2016-05-12 11:40:00,34.76,34.78,34.72,34.76,17439.0,34.76,34.78,34.72,34.76,17439.0
2016-05-12 11:50:00,34.76,34.78,34.74,34.76,21558.0,34.76,34.78,34.74,34.76,21558.0
2016-05-12 12:00:00,34.76,34.78,34.7,34.71,23682.0,34.76,34.78,34.7,34.71,23682.0
2016-05-12 12:10:00,34.71,34.75,34.7,34.74,23046.0,34.71,34.75,34.7,34.74,23046.0
2016-05-12 12:20:00,34.74,34.78,34.73,34.74,16668.0,34.74,34.78,34.73,34.74,16668.0
2016-05-12 12:30:00,34.75,34.75,34.63,34.66,24570.0,34.75,34.75,34.63,34.66,24570.0
2016-05-12 12:40:00,34.67,34.8,34.67,34.77,18597.0,34.67,34.8,34.67,34.77,18597.0
2016-05-12 12:50:00,34.77,34.78,34.71,34.74,20184.0,34.77,34.78,34.71,34.74,20184.0
2016-05-12 13:00:00,34.74,34.79,34.68,34.73,28032.0,34.74,34.79,34.68,34.73,28032.0
2016-05-12 13:10:00,34.73,34.77,34.69,34.73,34956.0,34.73,34.77,34.69,34.73,34956.0
2016-05-12 13:20:00,34.74,34.77,34.73,34.76,16179.0,34.74,34.77,34.73,34.76,16179.0
2016-05-12 13:30:00,34.77,34.77,34.69,34.7,35232.0,34.77,34.77,34.69,34.7,35232.0
2016-05-12 13:40:00,34.7,34.82,34.68,34.81,85929.0,34.7,34.82,34.68,34.81,85929.0
2016-05-12 13:50:00,34.81,34.89,34.8,34.89,33570.0,34.81,34.89,34.8,34.89,33570.0
2016-05-12 14:00:00,34.88,34.93,34.87,34.92,69201.0,34.88,34.93,34.87,34.92,69201.0
2016-05-12 14:10:00,34.92,35.08,34.92,35.08,55422.0,34.92,35.08,34.92,35.08,55422.0
2016-05-12 14:20:00,35.09,35.1,35.03,35.05,64212.0,35.09,35.1,35.03,35.05,64212.0
2016-05-12 14:30:00,35.05,35.08,35.04,35.06,66660.0,35.05,35.08,35.04,35.06,66660.0
2016-05-12 14:40:00,35.06,35.17,35.04,35.17,34887.0,35.06,35.17,35.04,35.17,34887.0
2016-05-12 14:50:00,35.17,35.21,35.17,35.17,53268.0,35.17,35.21,35.17,35.17,53268.0
2016-05-12 15:00:00,35.16,35.16,35.11,35.14,49176.0,35.16,35.16,35.11,35.14,49176.0
2016-05-12 15:10:00,35.14,35.25,35.14,35.24,112812.0,35.14,35.25,35.14,35.24,112812.0
2016-05-12 15:20:00,35.23,35.26,35.22,35.24,111540.0,35.23,35.26,35.22,35.24,111540.0
2016-05-12 15:30:00,35.24,35.27,35.21,35.22,284673.0,35.24,35.27,35.21,35.22,284673.0
2016-05-12 15:40:00,35.23,35.26,35.18,35.23,116169.0,35.23,35.26,35.18,35.23,116169.0
2016-05-12 15:50:00,35.23,35.23,35.16,35.2,244857.0,35.23,35.23,35.16,35.2,244857.0
2016-05-13 09:30:00,35.17,35.22,35.01,35.2,90879.0,35.17,35.22,35.01,35.2,90879.0
2016-05-13 09:40:00,35.18,35.33,35.18,35.23,61323.0,35.18,35.33,35.18,35.23,61323.0
2016-05-13 09:50:00,35.25,35.26,34.92,35.06,75060.0,35.25,35.26,34.92,35.06,75060.0
2016-05-13 10:00:00,35.06,35.08,34.73,34.77,125637.0,35.06,35.08,34.73,34.77,125637.0
2016-05-13 10:10:00,34.8,34.89,34.77,34.88,79101.0,34.8,34.89,34.77,34.88,79101.0
2016-05-13 10:20:00,34.85,34.96,34.8,34.87,93852.0,34.85,34.96,34.8,34.87,93852.0
2016-05-13 10:30:00,34.85,34.95,34.79,34.79,52401.0,34.85,34.95,34.79,34.79,52401.0
2016-05-13 10:40:00,34.78,34.79,34.68,34.69,71916.0,34.78,34.79,34.68,34.69,71916.0
2016-05-13 10:50:00,34.7,34.83,34.65,34.65,61812.0,34.7,34.83,34.65,34.65,61812.0
2016-05-13 11:00:00,34.66,34.66,34.57,34.61,100914.0,34.66,34.66,34.57,34.61,100914.0
2016-05-13 11:10:00,34.6,34.64,34.47,34.51,305481.0,34.6,34.64,34.47,34.51,305481.0
2016-05-13 11:20:00,34.52,34.58,34.48,34.58,91221.0,34.52,34.58,34.48,34.58,91221.0
2016-05-13 11:30:00,34.59,34.64,34.53,34.54,62607.0,34.59,34.64,34.53,34.54,62607.0
2016-05-13 11:40:00,34.54,34.62,34.52,34.61,63183.0,34.54,34.62,34.52,34.61,63183.0
2016-05-13 11:50:00,34.59,34.62,34.54,34.54,65412.0,34.59,34.62,34.54,34.54,65412.0
2016-05-13 12:00:00,34.53,34.53,34.44,34.49,162291.0,34.53,34.53,34.44,34.49,162291.0
2016-05-13 12:10:00,34.49,34.51,34.46,34.49,41922.0,34.49,34.51,34.46,34.49,41922.0
2016-05-13 12:20:00,34.49,34.54,34.46,34.48,90216.0,34.49,34.54,34.46,34.48,90216.0
2016-05-13 12:30:00,34.48,34.54,34.48,34.5,49365.0,34.48,34.54,34.48,34.5,49365.0
2016-05-13 12:40:00,34.51,34.52,34.41,34.5,137754.0,34.51,34.52,34.41,34.5,137754.0
2016-05-13 12:50:00,34.48,34.5,34.43,34.44,80811.0,34.48,34.5,34.43,34.44,80811.0
2016-05-13 13:00:00,34.44,34.5,34.4,34.49,86802.0,34.44,34.5,34.4,34.49,86802.0
2016-05-13 13:10:00,34.5,34.53,34.46,34.48,53862.0,34.5,34.53,34.46,34.48,53862.0
2016-05-13 13:20:00,34.49,34.5,34.44,34.46,79857.0,34.49,34.5,34.44,34.46,79857.0
2016-05-13 13:30:00,34.48,34.51,34.41,34.41,72336.0,34.48,34.51,34.41,34.41,72336.0
2016-05-13 13:40:00,34.4,34.42,34.35,34.37,138138.0,34.4,34.42,34.35,34.37,138138.0
2016-05-13 13:50:00,34.38,34.4,34.35,34.4,44922.0,34.38,34.4,34.35,34.4,44922.0
2016-05-13 14:00:00,34.4,34.41,34.34,34.37,48993.0,34.4,34.41,34.34,34.37,48993.0
2016-05-13 14:10:00,34.36,34.45,34.35,34.45,28584.0,34.36,34.45,34.35,34.45,28584.0
2016-05-13 14:20:00,34.44,34.44,34.38,34.41,67944.0,34.44,34.44,34.38,34.41,67944.0
2016-05-13 14:30:00,34.4,34.41,34.36,34.38,56652.0,34.4,34.41,34.36,34.38,56652.0
2016-05-13 14:40:00,34.37,34.43,34.36,34.4,67881.0,34.37,34.43,34.36,34.4,67881.0
2016-05-13 14:50:00,34.39,34.45,34.34,34.42,80571.0,34.39,34.45,34.34,34.42,80571.0
2016-05-13 15:00:00,34.41,34.43,34.38,34.38,66930.0,34.41,34.43,34.38,34.38,66930.0
2016-05-13 15:10:00,34.4,34.43,34.37,34.43,126801.0,34.4,34.43,34.37,34.43,126801.0
2016-05-13 15:20:00,34.43,34.45,34.35,34.38,145041.0,34.43,34.45,34.35,34.38,145041.0
2016-05-13 15:30:00,34.36,34.43,34.36,34.43,124512.0,34.36,34.43,34.36,34.43,124512.0
2016-05-13 15:40:00,34.44,34.45,34.39,34.42,223593.0,34.44,34.45,34.39,34.42,223593.0
2016-05-13 15:50:00,34.42,34.42,34.31,34.33,636156.0,34.42,34.42,34.31,34.33,636156.0
2016-05-16 09:30:00,34.45,34.54,34.44,34.45,81504.0,34.45,34.54,34.44,34.45,81504.0
2016-05-16 09:40:00,34.49,34.57,34.46,34.54,40047.0,34.49,34.57,34.46,34.54,40047.0
2016-05-16 09:50:00,34.49,34.54,34.38,34.43,264063.0,34.49,34.54,34.38,34.43,264063.0
2016-05-16 10:00:00,34.45,34.47,34.39,34.42,222654.0,34.45,34.47,34.39,34.42,222654.0
2016-05-16 10:10:00,34.42,34.45,34.38,34.38,189264.0,34.42,34.45,34.38,34.38,189264.0
2016-05-16 10:20:00,34.39,34.46,34.39,34.42,131070.0,34.39,34.46,34.39,34.42,131070.0
2016-05-16 10:30:00,34.42,34.49,34.42,34.45,121170.0,34.42,34.49,34.42,34.45,121170.0
2016-05-16 10:40:00,34.46,34.47,34.43,34.46,92625.0,34.46,34.47,34.43,34.46,92625.0
2016-05-16 10:50:00,34.46,34.52,34.44,34.45,129471.0,34.46,34.52,34.44,34.45,129471.0
2016-05-16 11:00:00,34.48,34.5,34.45,34.48,93273.0,34.48,34.5,34.45,34.48,93273.0
2016-05-16 11:10:00,34.49,34.59,34.49,34.56,121704.0,34.49,34.59,34.49,34.56,121704.0
2016-05-16 11:20:00,34.56,34.66,34.55,34.63,121155.0,34.56,34.66,34.55,34.63,121155.0
2016-05-16 11:30:00,34.64,34.7,34.63,34.68,131709.0,34.64,34.7,34.63,34.68,131709.0
2016-05-16 11:40:00,34.68,34.75,34.67,34.73,72108.0,34.68,34.75,34.67,34.73,72108.0
2016-05-16 11:50:00,34.73,34.82,34.73,34.82,45726.0,34.73,34.82,34.73,34.82,45726.0
2016-05-16 12:00:00,34.8,34.83,34.76,34.8,77850.0,34.8,34.83,34.76,34.8,77850.0
2016-05-16 12:10:00,34.82,34.86,34.81,34.84,111804.0,34.82,34.86,34.81,34.84,111804.0
2016-05-16 12:20:00,34.84,34.88,34.83,34.85,94353.0,34.84,34.88,34.83,34.85,94353.0
2016-05-16 12:30:00,34.83,34.87,34.82,34.85,55656.0,34.83,34.87,34.82,34.85,55656.0
2016-05-16 12:40:00,34.85,34.92,34.85,34.89,104901.0,34.85,34.92,34.85,34.89,104901.0
2016-05-16 12:50:00,34.9,34.93,34.88,34.9,79326.0,34.9,34.93,34.88,34.9,79326.0
2016-05-16 13:00:00,34.9,34.97,34.9,34.96,100902.0,34.9,34.97,34.9,34.96,100902.0
2016-05-16 13:10:00,34.95,34.97,34.94,34.97,56061.0,34.95,34.97,34.94,34.97,56061.0
2016-05-16 13:20:00,34.96,34.97,34.94,34.95,56175.0,34.96,34.97,34.94,34.95,56175.0
2016-05-16 13:30:00,34.96,34.96,34.91,34.93,60678.0,34.96,34.96,34.91,34.93,60678.0
2016-05-16 13:40:00,34.92,34.94,34.87,34.88,71820.0,34.92,34.94,34.87,34.88,71820.0
2016-05-16 13:50:00,34.87,34.9,34.84,34.84,76860.0,34.87,34.9,34.84,34.84,76860.0
2016-05-16 14:00:00,34.84,34.86,34.8,34.82,59340.0,34.84,34.86,34.8,34.82,59340.0
2016-05-16 14:10:00,34.83,34.86,34.71,34.73,266598.0,34.83,34.86,34.71,34.73,266598.0
2016-05-16 14:20:00,34.73,34.77,34.66,34.69,326889.0,34.73,34.77,34.66,34.69,326889.0
2016-05-16 14:30:00,34.69,34.76,34.68,34.71,203646.0,34.69,34.76,34.68,34.71,203646.0
2016-05-16 14:40:00,34.71,34.74,34.66,34.73,278304.0,34.71,34.74,34.66,34.73,278304.0
2016-05-16 14:50:00,34.74,34.75,34.67,34.67,290964.0,34.74,34.75,34.67,34.67,290964.0
2016-05-16 15:00:00,34.67,34.73,34.67,34.67,342306.0,34.67,34.73,34.67,34.67,342306.0
2016-05-16 15:10:00,34.67,34.68,34.61,34.66,212262.0,34.67,34.68,34.61,34.66,212262.0
2016-05-16 15:20:00,34.66,34.73,34.65,34.69,300585.0,34.66,34.73,34.65,34.69,300585.0
2016-05-16 15:30:00,34.69,34.7,34.66,34.68,468768.0,34.69,34.7,34.66,34.68,468768.0
2016-05-16 15:40:00,34.68,34.68,34.65,34.66,408141.0,34.68,34.68,34.65,34.66,408141.0
2016-05-16 15:50:00,34.66,34.73,34.65,34.67,757785.0,34.66,34.73,34.65,34.67,757785.0
2016-05-17 09:30:00,34.56,35.0,34.5,34.9,230235.0,34.56,35.0,34.5,34.9,230235.0
2016-05-17 09:40:00,34.96,35.07,34.79,34.86,290856.0,34.96,35.07,34.79,34.86,290856.0
2016-05-17 09:50:00,34.87,34.88,34.7,34.75,118848.0,34.87,34.88,34.7,34.75,118848.0
2016-05-17 10:00:00,34.74,34.88,34.63,34.85,126474.0,34.74,34.88,34.63,34.85,126474.0
2016-05-17 10:10:00,34.83,34.88,34.74,34.77,91782.0,34.83,34.88,34.74,34.77,91782.0
2016-05-17 10:20:00,34.77,34.84,34.71,34.71,76443.0,34.77,34.84,34.71,34.71,76443.0
2016-05-17 10:30:00,34.72,34.74,34.65,34.7,91086.0,34.72,34.74,34.65,34.7,91086.0
2016-05-17 10:40:00,34.7,34.73,34.68,34.68,47202.0,34.7,34.73,34.68,34.68,47202.0
2016-05-17 10:50:00,34.67,34.71,34.64,34.64,113925.0,34.67,34.71,34.64,34.64,113925.0
2016-05-17 11:00:00,34.63,34.67,34.6,34.61,77850.0,34.63,34.67,34.6,34.61,77850.0
2016-05-17 11:10:00,34.63,34.7,34.63,34.67,63030.0,34.63,34.7,34.63,34.67,63030.0
2016-05-17 11:20:00,34.68,34.79,34.67,34.7,80253.0,34.68,34.79,34.67,34.7,80253.0
2016-05-17 11:30:00,34.7,34.8,34.69,34.76,76056.0,34.7,34.8,34.69,34.76,76056.0
2016-05-17 11:40:00,34.76,34.78,34.63,34.67,103725.0,34.76,34.78,34.63,34.67,103725.0
2016-05-17 11:50:00,34.68,34.73,34.66,34.67,107520.0,34.68,34.73,34.66,34.67,107520.0
2016-05-17 12:00:00,34.66,34.67,34.45,34.49,267063.0,34.66,34.67,34.45,34.49,267063.0
2016-05-17 12:10:00,34.5,34.5,34.05,34.16,527484.0,34.5,34.5,34.05,34.16,527484.0
2016-05-17 12:20:00,34.14,34.31,34.14,34.17,176253.0,34.14,34.31,34.14,34.17,176253.0
2016-05-17 12:30:00,34.23,34.33,34.18,34.31,209241.0,34.23,34.33,34.18,34.31,209241.0
2016-05-17 12:40:00,34.3,34.31,34.21,34.23,101943.0,34.3,34.31,34.21,34.23,101943.0
2016-05-17 12:50:00,34.22,34.22,33.87,34.08,262977.0,34.22,34.22,33.87,34.08,262977.0
2016-05-17 13:00:00,34.08,34.14,34.07,34.09,118992.0,34.08,34.14,34.07,34.09,118992.0
2016-05-17 13:10:00,34.09,34.11,34.03,34.03,111477.0,34.09,34.11,34.03,34.03,111477.0
2016-05-17 13:20:00,34.05,34.05,33.96,33.96,156513.0,34.05,34.05,33.96,33.96,156513.0
2016-05-17 13:30:00,33.97,34.0,33.92,33.93,286872.0,33.97,34.0,33.92,33.93,286872.0
2016-05-17 13:40:00,33.94,33.95,33.81,33.91,280593.0,33.94,33.95,33.81,33.91,280593.0
2016-05-17 13:50:00,33.9,34.0,33.85,33.9,130026.0,33.9,34.0,33.85,33.9,130026.0
2016-05-17 14:00:00,33.91,33.97,33.89,33.91,129813.0,33.91,33.97,33.89,33.91,129813.0
2016-05-17 14:10:00,33.9,33.91,33.71,33.73,150960.0,33.9,33.91,33.71,33.73,150960.0
2016-05-17 14:20:00,33.74,33.76,33.45,33.55,575217.0,33.74,33.76,33.45,33.55,575217.0
2016-05-17 14:30:00,33.55,33.58,33.45,33.48,382842.0,33.55,33.58,33.45,33.48,382842.0
2016-05-17 14:40:00,33.48,33.51,33.44,33.49,266304.0,33.48,33.51,33.44,33.49,266304.0
2016-05-17 14:50:00,33.48,33.53,33.35,33.44,282792.0,33.48,33.53,33.35,33.44,282792.0
2016-05-17 15:00:00,33.45,33.5,33.4,33.46,301287.0,33.45,33.5,33.4,33.46,301287.0
2016-05-17 15:10:00,33.47,33.53,33.42,33.51,277011.0,33.47,33.53,33.42,33.51,277011.0
2016-05-17 15:20:00,33.5,33.55,33.46,33.52,170346.0,33.5,33.55,33.46,33.52,170346.0
2016-05-17 15:30:00,33.52,33.53,33.44,33.5,281856.0,33.52,33.53,33.44,33.5,281856.0
2016-05-17 15:40:00,33.51,33.51,33.45,33.5,350715.0,33.51,33.51,33.45,33.5,350715.0
2016-05-17 15:50:00,33.5,33.63,33.49,33.61,726708.0,33.5,33.63,33.49,33.61,726708.0
2016-05-18 09:30:00,33.59,33.8,33.34,33.35,322554.0,33.59,33.8,33.34,33.35,322554.0
2016-05-18 09:40:00,33.35,33.4,33.17,33.26,276945.0,33.35,33.4,33.17,33.26,276945.0
2016-05-18 09:50:00,33.28,33.4,33.25,33.3,291702.0,33.28,33.4,33.25,33.3,291702.0
2016-05-18 10:00:00,33.32,33.33,33.14,33.28,481335.0,33.32,33.33,33.14,33.28,481335.0
2016-05-18 10:10:00,33.27,33.36,33.24,33.31,201921.0,33.27,33.36,33.24,33.31,201921.0
2016-05-18 10:20:00,33.31,33.32,33.19,33.23,269808.0,33.31,33.32,33.19,33.23,269808.0
2016-05-18 10:30:00,33.24,33.32,33.2,33.23,128931.0,33.24,33.32,33.2,33.23,128931.0
2016-05-18 10:40:00,33.25,33.31,33.21,33.27,137268.0,33.25,33.31,33.21,33.27,137268.0
2016-05-18 10:50:00,33.28,33.3,33.24,33.26,296253.0,33.28,33.3,33.24,33.26,296253.0
2016-05-18 11:00:00,33.28,33.3,33.25,33.26,101610.0,33.28,33.3,33.25,33.26,101610.0
2016-05-18 11:10:00,33.25,33.3,33.24,33.26,127599.0,33.25,33.3,33.24,33.26,127599.0
2016-05-18 11:20:00,33.26,33.31,33.24,33.29,180591.0,33.26,33.31,33.24,33.29,180591.0
2016-05-18 11:30:00,33.29,33.33,33.27,33.28,127845.0,33.29,33.33,33.27,33.28,127845.0
2016-05-18 11:40:00,33.27,33.28,33.14,33.17,128970.0,33.27,33.28,33.14,33.17,128970.0
2016-05-18 11:50:00,33.16,33.19,33.11,33.14,196161.0,33.16,33.19,33.11,33.14,196161.0
2016-05-18 12:00:00,33.14,33.18,33.12,33.16,141522.0,33.14,33.18,33.12,33.16,141522.0
2016-05-18 12:10:00,33.16,33.18,33.12,33.14,150228.0,33.16,33.18,33.12,33.14,150228.0
2016-05-18 12:20:00,33.15,33.16,33.12,33.15,183630.0,33.15,33.16,33.12,33.15,183630.0
2016-05-18 12:30:00,33.15,33.18,33.14,33.14,232905.0,33.15,33.18,33.14,33.14,232905.0
2016-05-18 12:40:00,33.15,33.16,33.11,33.14,169731.0,33.15,33.16,33.11,33.14,169731.0
2016-05-18 12:50:00,33.15,33.33,33.14,33.33,272988.0,33.15,33.33,33.14,33.33,272988.0
2016-05-18 13:00:00,33.33,33.43,33.26,33.27,245850.0,33.33,33.43,33.26,33.27,245850.0
2016-05-18 13:10:00,33.27,33.34,33.24,33.32,176028.0,33.27,33.34,33.24,33.32,176028.0
2016-05-18 13:20:00,33.35,33.4,33.32,33.39,178590.0,33.35,33.4,33.32,33.39,178590.0
2016-05-18 13:30:00,33.4,33.48,33.39,33.47,126543.0,33.4,33.48,33.39,33.47,126543.0
2016-05-18 13:40:00,33.47,33.54,33.44,33.5,158427.0,33.47,33.54,33.44,33.5,158427.0
2016-05-18 13:50:00,33.5,33.51,33.45,33.46,89364.0,33.5,33.51,33.45,33.46,89364.0
2016-05-18 14:00:00,33.46,33.46,33.13,33.17,185859.0,33.46,33.46,33.13,33.17,185859.0
2016-05-18 14:10:00,33.18,33.23,33.16,33.17,112938.0,33.18,33.23,33.16,33.17,112938.0
2016-05-18 14:20:00,33.2,33.21,33.02,33.04,146157.0,33.2,33.21,33.02,33.04,146157.0
2016-05-18 14:30:00,33.07,33.1,32.94,33.08,136119.0,33.07,33.1,32.94,33.08,136119.0
2016-05-18 14:40:00,33.1,33.14,33.06,33.1,128253.0,33.1,33.14,33.06,33.1,128253.0
2016-05-18 14:50:00,33.1,33.27,33.09,33.24,178800.0,33.1,33.27,33.09,33.24,178800.0
2016-05-18 15:00:00,33.25,33.32,33.24,33.28,159459.0,33.25,33.32,33.24,33.28,159459.0
2016-05-18 15:10:00,33.27,33.27,33.19,33.26,95943.0,33.27,33.27,33.19,33.26,95943.0
2016-05-18 15:20:00,33.25,33.25,33.17,33.17,107982.0,33.25,33.25,33.17,33.17,107982.0
2016-05-18 15:30:00,33.16,33.25,33.16,33.17,220437.0,33.16,33.25,33.16,33.17,220437.0
2016-05-18 15:40:00,33.15,33.25,33.15,33.19,382503.0,33.15,33.25,33.15,33.19,382503.0
2016-05-18 15:50:00,33.2,33.28,33.18,33.27,414477.0,33.2,33.28,33.18,33.27,414477.0
2016-05-19 09:30:00,33.27,33.27,33.0,33.14,102324.0,33.27,33.27,33.0,33.14,102324.0
2016-05-19 09:40:00,33.14,33.15,32.86,32.86,266148.0,33.14,33.15,32.86,32.86,266148.0
2016-05-19 09:50:00,32.87,32.88,32.63,32.67,316590.0,32.87,32.88,32.63,32.67,316590.0
2016-05-19 10:00:00,32.68,32.68,32.44,32.63,522924.0,32.68,32.68,32.44,32.63,522924.0
2016-05-19 10:10:00,32.63,32.7,32.55,32.59,373677.0,32.63,32.7,32.55,32.59,373677.0
2016-05-19 10:20:00,32.58,32.62,32.44,32.53,213372.0,32.58,32.62,32.44,32.53,213372.0
2016-05-19 10:30:00,32.52,32.63,32.4,32.46,3150213.0,32.52,32.63,32.4,32.46,3150213.0
2016-05-19 10:40:00,32.46,32.62,32.43,32.58,495294.0,32.46,32.62,32.43,32.58,495294.0
2016-05-19 10:50:00,32.59,32.7,32.54,32.67,276021.0,32.59,32.7,32.54,32.67,276021.0
2016-05-19 11:00:00,32.68,32.68,32.57,32.66,302970.0,32.68,32.68,32.57,32.66,302970.0
2016-05-19 11:10:00,32.65,32.89,32.64,32.89,501006.0,32.65,32.89,32.64,32.89,501006.0
2016-05-19 11:20:00,32.89,32.96,32.81,32.85,173250.0,32.89,32.96,32.81,32.85,173250.0
2016-05-19 11:30:00,32.83,32.92,32.82,32.86,125760.0,32.83,32.92,32.82,32.86,125760.0
2016-05-19 11:40:00,32.86,32.91,32.82,32.83,110271.0,32.86,32.91,32.82,32.83,110271.0
2016-05-19 11:50:00,32.83,32.91,32.77,32.87,139059.0,32.83,32.91,32.77,32.87,139059.0
2016-05-19 12:00:00,32.86,33.0,32.86,32.98,86097.0,32.86,33.0,32.86,32.98,86097.0
2016-05-19 12:10:00,32.98,33.07,32.96,33.05,203085.0,32.98,33.07,32.96,33.05,203085.0
2016-05-19 12:20:00,33.02,33.02,32.9,33.02,117159.0,33.02,33.02,32.9,33.02,117159.0
2016-05-19 12:30:00,33.01,33.05,32.98,33.03,166722.0,33.01,33.05,32.98,33.03,166722.0
2016-05-19 12:40:00,33.05,33.05,32.84,32.86,163884.0,33.05,33.05,32.84,32.86,163884.0
2016-05-19 12:50:00,32.87,32.87,32.78,32.81,143391.0,32.87,32.87,32.78,32.81,143391.0
2016-05-19 13:00:00,32.81,32.93,32.8,32.84,135381.0,32.81,32.93,32.8,32.84,135381.0
2016-05-19 13:10:00,32.83,32.86,32.77,32.81,144732.0,32.83,32.86,32.77,32.81,144732.0
2016-05-19 13:20:00,32.82,32.82,32.75,32.77,154308.0,32.82,32.82,32.75,32.77,154308.0
2016-05-19 13:30:00,32.77,32.82,32.75,32.78,258981.0,32.77,32.82,32.75,32.78,258981.0
2016-05-19 13:40:00,32.79,32.79,32.74,32.75,157143.0,32.79,32.79,32.74,32.75,157143.0
2016-05-19 13:50:00,32.75,32.77,32.68,32.69,182265.0,32.75,32.77,32.68,32.69,182265.0
2016-05-19 14:00:00,32.69,32.86,32.69,32.85,140067.0,32.69,32.86,32.69,32.85,140067.0
2016-05-19 14:10:00,32.85,32.97,32.84,32.94,87141.0,32.85,32.97,32.84,32.94,87141.0
2016-05-19 14:20:00,32.93,32.97,32.86,32.96,199914.0,32.93,32.97,32.86,32.96,199914.0
2016-05-19 14:30:00,32.96,32.97,32.77,32.79,161667.0,32.96,32.97,32.77,32.79,161667.0
2016-05-19 14:40:00,32.79,32.8,32.73,32.74,145320.0,32.79,32.8,32.73,32.74,145320.0
2016-05-19 14:50:00,32.74,32.75,32.7,32.7,171861.0,32.74,32.75,32.7,32.7,171861.0
2016-05-19 15:00:00,32.7,32.75,32.68,32.69,313545.0,32.7,32.75,32.68,32.69,313545.0
2016-05-19 15:10:00,32.69,32.69,32.66,32.68,353196.0,32.69,32.69,32.66,32.68,353196.0
2016-05-19 15:20:00,32.67,32.71,32.66,32.67,359298.0,32.67,32.71,32.66,32.67,359298.0
2016-05-19 15:30:00,32.67,32.72,32.65,32.68,537042.0,32.67,32.72,32.65,32.68,537042.0
2016-05-19 15:40:00,32.68,32.68,32.64,32.67,395181.0,32.68,32.68,32.64,32.67,395181.0
2016-05-19 15:50:00,32.66,32.68,32.56,32.61,1138044.0,32.66,32.68,32.56,32.61,1138044.0
2016-05-20 09:30:00,33.04,33.32,32.9,33.28,764760.0,33.04,33.32,32.9,33.28,764760.0
2016-05-20 09:40:00,33.27,33.5,33.17,33.24,322986.0,33.27,33.5,33.17,33.24,322986.0
2016-05-20 09:50:00,33.25,33.3,33.07,33.23,153009.0,33.25,33.3,33.07,33.23,153009.0
2016-05-20 10:00:00,33.28,33.49,33.26,33.46,518061.0,33.28,33.49,33.26,33.46,518061.0
2016-05-20 10:10:00,33.45,33.47,33.24,33.27,219051.0,33.45,33.47,33.24,33.27,219051.0
2016-05-20 10:20:00,33.26,33.26,33.1,33.16,148131.0,33.26,33.26,33.1,33.16,148131.0
2016-05-20 10:30:00,33.16,33.23,33.15,33.19,204546.0,33.16,33.23,33.15,33.19,204546.0
2016-05-20 10:40:00,33.19,33.33,33.18,33.3,97320.0,33.19,33.33,33.18,33.3,97320.0
2016-05-20 10:50:00,33.29,33.33,33.14,33.18,70059.0,33.29,33.33,33.14,33.18,70059.0
2016-05-20 11:00:00,33.18,33.22,33.15,33.19,133905.0,33.18,33.22,33.15,33.19,133905.0
2016-05-20 11:10:00,33.19,33.23,33.14,33.2,188280.0,33.19,33.23,33.14,33.2,188280.0
2016-05-20 11:20:00,33.21,33.22,33.05,33.07,128079.0,33.21,33.22,33.05,33.07,128079.0
2016-05-20 11:30:00,33.09,33.11,33.02,33.03,81942.0,33.09,33.11,33.02,33.03,81942.0
2016-05-20 11:40:00,33.02,33.07,33.02,33.03,115692.0,33.02,33.07,33.02,33.03,115692.0
2016-05-20 11:50:00,33.04,33.09,33.02,33.08,121347.0,33.04,33.09,33.02,33.08,121347.0
2016-05-20 12:00:00,33.08,33.09,33.05,33.07,141984.0,33.08,33.09,33.05,33.07,141984.0
2016-05-20 12:10:00,33.07,33.09,33.04,33.08,105255.0,33.07,33.09,33.04,33.08,105255.0
2016-05-20 12:20:00,33.08,33.1,33.05,33.1,55803.0,33.08,33.1,33.05,33.1,55803.0
2016-05-20 12:30:00,33.1,33.13,33.07,33.1,71328.0,33.1,33.13,33.07,33.1,71328.0
2016-05-20 12:40:00,33.1,33.12,33.06,33.09,93015.0,33.1,33.12,33.06,33.09,93015.0
2016-05-20 12:50:00,33.08,33.13,33.06,33.13,93138.0,33.08,33.13,33.06,33.13,93138.0
2016-05-20 13:00:00,33.12,33.2,33.1,33.12,133056.0,33.12,33.2,33.1,33.12,133056.0
2016-05-20 13:10:00,33.12,33.13,33.06,33.08,83664.0,33.12,33.13,33.06,33.08,83664.0
2016-05-20 13:20:00,33.07,33.1,32.99,33.0,121539.0,33.07,33.1,32.99,33.0,121539.0
2016-05-20 13:30:00,33.0,33.03,32.98,33.03,80178.0,33.0,33.03,32.98,33.03,80178.0
2016-05-20 13:40:00,33.02,33.13,33.02,33.1,130749.0,33.02,33.13,33.02,33.1,130749.0
2016-05-20 13:50:00,33.09,33.1,33.01,33.03,76572.0,33.09,33.1,33.01,33.03,76572.0
2016-05-20 14:00:00,33.03,33.03,33.0,33.0,109236.0,33.03,33.03,33.0,33.0,109236.0
2016-05-20 14:10:00,33.0,33.14,33.0,33.09,182841.0,33.0,33.14,33.0,33.09,182841.0
2016-05-20 14:20:00,33.08,33.1,33.04,33.08,68571.0,33.08,33.1,33.04,33.08,68571.0
2016-05-20 14:30:00,33.08,33.11,33.01,33.02,115428.0,33.08,33.11,33.01,33.02,115428.0
2016-05-20 14:40:00,33.03,33.04,32.99,33.0,148890.0,33.03,33.04,32.99,33.0,148890.0
2016-05-20 14:50:00,33.0,33.05,32.99,33.0,144045.0,33.0,33.05,32.99,33.0,144045.0
2016-05-20 15:00:00,33.01,33.03,32.95,32.97,170280.0,33.01,33.03,32.95,32.97,170280.0
2016-05-20 15:10:00,32.96,33.03,32.94,33.02,132948.0,32.96,33.03,32.94,33.02,132948.0
2016-05-20 15:20:00,33.02,33.06,33.01,33.02,122088.0,33.02,33.06,33.01,33.02,122088.0
2016-05-20 15:30:00,33.02,33.06,33.01,33.03,151425.0,33.02,33.06,33.01,33.03,151425.0
2016-05-20 15:40:00,33.03,33.06,32.98,33.02,264084.0,33.03,33.06,32.98,33.02,264084.0
2016-05-20 15:50:00,33.02,33.07,33.01,33.04,377412.0,33.02,33.07,33.01,33.04,377412.0
2016-05-23 09:30:00,33.21,33.5,33.2,33.45,196008.0,33.21,33.5,33.2,33.45,196008.0
2016-05-23 09:40:00,33.45,33.57,33.36,33.45,199743.0,33.45,33.57,33.36,33.45,199743.0
2016-05-23 09:50:00,33.41,33.66,33.31,33.6,193806.0,33.41,33.66,33.31,33.6,193806.0
2016-05-23 10:00:00,33.63,33.66,33.5,33.54,163455.0,33.63,33.66,33.5,33.54,163455.0
2016-05-23 10:10:00,33.56,33.59,33.52,33.59,161295.0,33.56,33.59,33.52,33.59,161295.0
2016-05-23 10:20:00,33.59,33.62,33.57,33.59,156603.0,33.59,33.62,33.57,33.59,156603.0
2016-05-23 10:30:00,33.6,33.63,33.52,33.52,80010.0,33.6,33.63,33.52,33.52,80010.0
2016-05-23 10:40:00,33.5,33.51,33.35,33.49,95637.0,33.5,33.51,33.35,33.49,95637.0
2016-05-23 10:50:00,33.5,33.52,33.42,33.43,157320.0,33.5,33.52,33.42,33.43,157320.0
2016-05-23 11:00:00,33.42,33.53,33.39,33.51,74007.0,33.42,33.53,33.39,33.51,74007.0
2016-05-23 11:10:00,33.53,33.56,33.46,33.47,50793.0,33.53,33.56,33.46,33.47,50793.0
2016-05-23 11:20:00,33.48,33.51,33.39,33.46,63747.0,33.48,33.51,33.39,33.46,63747.0
2016-05-23 11:30:00,33.47,33.48,33.33,33.36,51357.0,33.47,33.48,33.33,33.36,51357.0
2016-05-23 11:40:00,33.36,33.47,33.36,33.41,83301.0,33.36,33.47,33.36,33.41,83301.0
2016-05-23 11:50:00,33.4,33.44,33.36,33.4,49782.0,33.4,33.44,33.36,33.4,49782.0
2016-05-23 12:00:00,33.39,33.4,33.34,33.4,66945.0,33.39,33.4,33.34,33.4,66945.0
2016-05-23 12:10:00,33.41,33.49,33.4,33.41,266880.0,33.41,33.49,33.4,33.41,266880.0
2016-05-23 12:20:00,33.41,33.51,33.41,33.51,109821.0,33.41,33.51,33.41,33.51,109821.0
2016-05-23 12:30:00,33.52,33.54,33.47,33.54,73953.0,33.52,33.54,33.47,33.54,73953.0
2016-05-23 12:40:00,33.54,33.56,33.53,33.53,62463.0,33.54,33.56,33.53,33.53,62463.0
2016-05-23 12:50:00,33.54,33.59,33.54,33.56,56028.0,33.54,33.59,33.54,33.56,56028.0
2016-05-23 13:00:00,33.57,33.6,33.5,33.53,129129.0,33.57,33.6,33.5,33.53,129129.0
2016-05-23 13:10:00,33.53,33.61,33.51,33.6,64260.0,33.53,33.61,33.51,33.6,64260.0
2016-05-23 13:20:00,33.59,33.59,33.52,33.55,33051.0,33.59,33.59,33.52,33.55,33051.0
2016-05-23 13:30:00,33.55,33.55,33.46,33.46,41202.0,33.55,33.55,33.46,33.46,41202.0
2016-05-23 13:40:00,33.46,33.48,33.38,33.45,181509.0,33.46,33.48,33.38,33.45,181509.0
2016-05-23 13:50:00,33.45,33.46,33.36,33.38,183534.0,33.45,33.46,33.36,33.38,183534.0
2016-05-23 14:00:00,33.38,33.42,33.34,33.4,82089.0,33.38,33.42,33.34,33.4,82089.0
2016-05-23 14:10:00,33.4,33.51,33.4,33.49,218661.0,33.4,33.51,33.4,33.49,218661.0
2016-05-23 14:20:00,33.49,33.5,33.43,33.47,81582.0,33.49,33.5,33.43,33.47,81582.0
2016-05-23 14:30:00,33.47,33.49,33.41,33.43,91584.0,33.47,33.49,33.41,33.43,91584.0
2016-05-23 14:40:00,33.42,33.47,33.37,33.4,112029.0,33.42,33.47,33.37,33.4,112029.0
2016-05-23 14:50:00,33.4,33.42,33.35,33.37,81258.0,33.4,33.42,33.35,33.37,81258.0
2016-05-23 15:00:00,33.36,33.4,33.33,33.37,87648.0,33.36,33.4,33.33,33.37,87648.0
2016-05-23 15:10:00,33.37,33.37,33.34,33.35,97713.0,33.37,33.37,33.34,33.35,97713.0
2016-05-23 15:20:00,33.35,33.41,33.34,33.41,123081.0,33.35,33.41,33.34,33.41,123081.0
2016-05-23 15:30:00,33.41,33.42,33.39,33.42,198987.0,33.41,33.42,33.39,33.42,198987.0
2016-05-23 15:40:00,33.42,33.42,33.38,33.41,202122.0,33.42,33.42,33.38,33.41,202122.0
2016-05-23 15:50:00,33.41,33.41,33.31,33.35,383412.0,33.41,33.41,33.31,33.35,383412.0
2016-05-24 09:30:00,33.48,33.65,33.48,33.55,166629.0,33.48,33.65,33.48,33.55,166629.0
2016-05-24 09:40:00,33.54,33.64,33.42,33.62,129756.0,33.54,33.64,33.42,33.62,129756.0
2016-05-24 09:50:00,33.64,33.7,33.55,33.59,100971.0,33.64,33.7,33.55,33.59,100971.0
2016-05-24 10:00:00,33.6,33.62,33.5,33.53,45501.0,33.6,33.62,33.5,33.53,45501.0
2016-05-24 10:10:00,33.52,33.57,33.47,33.56,31701.0,33.52,33.57,33.47,33.56,31701.0
2016-05-24 10:20:00,33.57,33.7,33.56,33.6,82578.0,33.57,33.7,33.56,33.6,82578.0
2016-05-24 10:30:00,33.61,33.72,33.6,33.71,62478.0,33.61,33.72,33.6,33.71,62478.0
2016-05-24 10:40:00,33.72,33.8,33.69,33.79,71208.0,33.72,33.8,33.69,33.79,71208.0
2016-05-24 10:50:00,33.79,33.81,33.73,33.77,46950.0,33.79,33.81,33.73,33.77,46950.0
2016-05-24 11:00:00,33.77,33.81,33.71,33.71,50781.0,33.77,33.81,33.71,33.71,50781.0
2016-05-24 11:10:00,33.71,33.71,33.59,33.64,67776.0,33.71,33.71,33.59,33.64,67776.0
2016-05-24 11:20:00,33.65,33.67,33.62,33.64,29892.0,33.65,33.67,33.62,33.64,29892.0
2016-05-24 11:30:00,33.63,33.73,33.63,33.72,44160.0,33.63,33.73,33.63,33.72,44160.0
2016-05-24 11:40:00,33.69,33.71,33.63,33.63,90771.0,33.69,33.71,33.63,33.63,90771.0
2016-05-24 11:50:00,33.63,33.7,33.62,33.69,46917.0,33.63,33.7,33.62,33.69,46917.0
2016-05-24 12:00:00,33.68,33.7,33.66,33.69,37314.0,33.68,33.7,33.66,33.69,37314.0
2016-05-24 12:10:00,33.7,33.7,33.65,33.66,18834.0,33.7,33.7,33.65,33.66,18834.0
2016-05-24 12:20:00,33.66,33.68,33.61,33.66,52983.0,33.66,33.68,33.61,33.66,52983.0
2016-05-24 12:30:00,33.66,33.7,33.66,33.7,36225.0,33.66,33.7,33.66,33.7,36225.0
2016-05-24 12:40:00,33.7,33.73,33.68,33.69,43176.0,33.7,33.73,33.68,33.69,43176.0
2016-05-24 12:50:00,33.69,33.73,33.68,33.72,46710.0,33.69,33.73,33.68,33.72,46710.0
2016-05-24 13:00:00,33.72,33.75,33.67,33.69,32403.0,33.72,33.75,33.67,33.69,32403.0
2016-05-24 13:10:00,33.7,33.76,33.69,33.72,65781.0,33.7,33.76,33.69,33.72,65781.0
2016-05-24 13:20:00,33.73,33.75,33.69,33.72,57483.0,33.73,33.75,33.69,33.72,57483.0
2016-05-24 13:30:00,33.71,33.75,33.7,33.74,29397.0,33.71,33.75,33.7,33.74,29397.0
2016-05-24 13:40:00,33.74,33.77,33.72,33.77,65838.0,33.74,33.77,33.72,33.77,65838.0
2016-05-24 13:50:00,33.77,33.81,33.76,33.8,60966.0,33.77,33.81,33.76,33.8,60966.0
2016-05-24 14:00:00,33.8,33.81,33.76,33.8,45936.0,33.8,33.81,33.76,33.8,45936.0
2016-05-24 14:10:00,33.8,33.84,33.79,33.82,83190.0,33.8,33.84,33.79,33.82,83190.0
2016-05-24 14:20:00,33.82,33.85,33.79,33.85,75675.0,33.82,33.85,33.79,33.85,75675.0
2016-05-24 14:30:00,33.85,33.88,33.8,33.83,103437.0,33.85,33.88,33.8,33.83,103437.0
2016-05-24 14:40:00,33.83,33.89,33.82,33.88,71346.0,33.83,33.89,33.82,33.88,71346.0
2016-05-24 14:50:00,33.88,33.92,33.86,33.87,124842.0,33.88,33.92,33.86,33.87,124842.0
2016-05-24 15:00:00,33.87,33.94,33.87,33.93,136047.0,33.87,33.94,33.87,33.93,136047.0
2016-05-24 15:10:00,33.93,33.95,33.91,33.93,120093.0,33.93,33.95,33.91,33.93,120093.0
2016-05-24 15:20:00,33.93,33.95,33.9,33.93,100395.0,33.93,33.95,33.9,33.93,100395.0
2016-05-24 15:30:00,33.92,33.92,33.85,33.85,184272.0,33.92,33.92,33.85,33.85,184272.0
2016-05-24 15:40:00,33.85,33.87,33.8,33.8,217314.0,33.85,33.87,33.8,33.8,217314.0
2016-05-24 15:50:00,33.8,33.87,33.8,33.83,508878.0,33.8,33.87,33.8,33.83,508878.0
2016-05-25 09:30:00,33.93,33.99,33.75,33.78,126039.0,33.93,33.99,33.75,33.78,126039.0
2016-05-25 09:40:00,33.79,33.79,33.61,33.61,85638.0,33.79,33.79,33.61,33.61,85638.0
2016-05-25 09:50:00,33.61,33.69,33.6,33.6,91683.0,33.61,33.69,33.6,33.6,91683.0
2016-05-25 10:00:00,33.6,33.7,33.6,33.69,70356.0,33.6,33.7,33.6,33.69,70356.0
2016-05-25 10:10:00,33.7,33.79,33.69,33.71,68928.0,33.7,33.79,33.69,33.71,68928.0
2016-05-25 10:20:00,33.72,33.72,33.63,33.65,54990.0,33.72,33.72,33.63,33.65,54990.0
2016-05-25 10:30:00,33.67,33.67,33.56,33.56,67422.0,33.67,33.67,33.56,33.56,67422.0
2016-05-25 10:40:00,33.57,33.69,33.57,33.67,25758.0,33.57,33.69,33.57,33.67,25758.0
2016-05-25 10:50:00,33.68,33.71,33.58,33.58,28812.0,33.68,33.71,33.58,33.58,28812.0
2016-05-25 11:00:00,33.61,33.65,33.54,33.54,57666.0,33.61,33.65,33.54,33.54,57666.0
2016-05-25 11:10:00,33.54,33.56,33.48,33.48,76548.0,33.54,33.56,33.48,33.48,76548.0
2016-05-25 11:20:00,33.48,33.48,33.41,33.43,122049.0,33.48,33.48,33.41,33.43,122049.0
2016-05-25 11:30:00,33.41,33.45,33.36,33.36,80943.0,33.41,33.45,33.36,33.36,80943.0
2016-05-25 11:40:00,33.36,33.41,33.35,33.39,85359.0,33.36,33.41,33.35,33.39,85359.0
2016-05-25 11:50:00,33.39,33.42,33.37,33.4,94908.0,33.39,33.42,33.37,33.4,94908.0
2016-05-25 12:00:00,33.4,33.41,33.32,33.35,76878.0,33.4,33.41,33.32,33.35,76878.0
2016-05-25 12:10:00,33.36,33.43,33.34,33.34,168966.0,33.36,33.43,33.34,33.34,168966.0
2016-05-25 12:20:00,33.36,33.43,33.32,33.41,55461.0,33.36,33.43,33.32,33.41,55461.0
2016-05-25 12:30:00,33.4,33.43,33.4,33.41,35286.0,33.4,33.43,33.4,33.41,35286.0
2016-05-25 12:40:00,33.41,33.43,33.4,33.41,18102.0,33.41,33.43,33.4,33.41,18102.0
2016-05-25 12:50:00,33.41,33.42,33.34,33.38,39504.0,33.41,33.42,33.34,33.38,39504.0
2016-05-25 13:00:00,33.38,33.42,33.38,33.38,38685.0,33.38,33.42,33.38,33.38,38685.0
2016-05-25 13:10:00,33.38,33.42,33.38,33.4,41760.0,33.38,33.42,33.38,33.4,41760.0
2016-05-25 13:20:00,33.41,33.46,33.39,33.44,153501.0,33.41,33.46,33.39,33.44,153501.0
2016-05-25 13:30:00,33.45,33.46,33.43,33.45,54936.0,33.45,33.46,33.43,33.45,54936.0
2016-05-25 13:40:00,33.44,33.45,33.43,33.43,58704.0,33.44,33.45,33.43,33.43,58704.0
2016-05-25 13:50:00,33.44,33.48,33.43,33.47,112722.0,33.44,33.48,33.43,33.47,112722.0
2016-05-25 14:00:00,33.46,33.47,33.43,33.43,80856.0,33.46,33.47,33.43,33.43,80856.0
2016-05-25 14:10:00,33.44,33.44,33.4,33.41,61056.0,33.44,33.44,33.4,33.41,61056.0
2016-05-25 14:20:00,33.42,33.42,33.37,33.41,79146.0,33.42,33.42,33.37,33.41,79146.0
2016-05-25 14:30:00,33.42,33.42,33.38,33.4,71406.0,33.42,33.42,33.38,33.4,71406.0
2016-05-25 14:40:00,33.4,33.41,33.35,33.36,47616.0,33.4,33.41,33.35,33.36,47616.0
2016-05-25 14:50:00,33.35,33.35,33.29,33.3,123288.0,33.35,33.35,33.29,33.3,123288.0
2016-05-25 15:00:00,33.3,33.3,33.25,33.3,94176.0,33.3,33.3,33.25,33.3,94176.0
2016-05-25 15:10:00,33.29,33.29,33.23,33.24,167643.0,33.29,33.29,33.23,33.24,167643.0
2016-05-25 15:20:00,33.24,33.35,33.23,33.35,178560.0,33.24,33.35,33.23,33.35,178560.0
2016-05-25 15:30:00,33.35,33.35,33.27,33.3,185016.0,33.35,33.35,33.27,33.3,185016.0
2016-05-25 15:40:00,33.3,33.3,33.24,33.27,197028.0,33.3,33.3,33.24,33.27,197028.0
2016-05-25 15:50:00,33.27,33.34,33.26,33.3,354318.0,33.27,33.34,33.26,33.3,354318.0
2016-05-26 09:30:00,33.33,33.46,33.29,33.36,179649.0,33.33,33.46,33.29,33.36,179649.0
2016-05-26 09:40:00,33.4,33.43,33.19,33.27,217476.0,33.4,33.43,33.19,33.27,217476.0
2016-05-26 09:50:00,33.25,33.29,33.09,33.2,111522.0,33.25,33.29,33.09,33.2,111522.0
2016-05-26 10:00:00,33.21,33.3,33.18,33.22,71019.0,33.21,33.3,33.18,33.22,71019.0
2016-05-26 10:10:00,33.23,33.36,33.23,33.3,63219.0,33.23,33.36,33.23,33.3,63219.0
2016-05-26 10:20:00,33.32,33.35,33.24,33.26,58305.0,33.32,33.35,33.24,33.26,58305.0
2016-05-26 10:30:00,33.25,33.36,33.25,33.32,61401.0,33.25,33.36,33.25,33.32,61401.0
2016-05-26 10:40:00,33.32,33.42,33.3,33.42,58848.0,33.32,33.42,33.3,33.42,58848.0
2016-05-26 10:50:00,33.42,33.47,33.36,33.36,43248.0,33.42,33.47,33.36,33.36,43248.0
2016-05-26 11:00:00,33.36,33.36,33.29,33.34,38139.0,33.36,33.36,33.29,33.34,38139.0
2016-05-26 11:10:00,33.33,33.36,33.31,33.31,30117.0,33.33,33.36,33.31,33.31,30117.0
2016-05-26 11:20:00,33.32,33.36,33.3,33.35,25365.0,33.32,33.36,33.3,33.35,25365.0
2016-05-26 11:30:00,33.35,33.36,33.32,33.35,24660.0,33.35,33.36,33.32,33.35,24660.0
2016-05-26 11:40:00,33.34,33.35,33.29,33.3,29985.0,33.34,33.35,33.29,33.3,29985.0
2016-05-26 11:50:00,33.31,33.33,33.2,33.22,145788.0,33.31,33.33,33.2,33.22,145788.0
2016-05-26 12:00:00,33.23,33.24,33.2,33.21,54129.0,33.23,33.24,33.2,33.21,54129.0
2016-05-26 12:10:00,33.22,33.24,33.19,33.24,50475.0,33.22,33.24,33.19,33.24,50475.0
2016-05-26 12:20:00,33.25,33.26,33.19,33.22,23712.0,33.25,33.26,33.19,33.22,23712.0
2016-05-26 12:30:00,33.22,33.23,33.19,33.2,31509.0,33.22,33.23,33.19,33.2,31509.0
2016-05-26 12:40:00,33.2,33.23,33.18,33.23,14850.0,33.2,33.23,33.18,33.23,14850.0
2016-05-26 12:50:00,33.23,33.27,33.17,33.21,54120.0,33.23,33.27,33.17,33.21,54120.0
2016-05-26 13:00:00,33.19,33.21,33.16,33.2,36402.0,33.19,33.21,33.16,33.2,36402.0
2016-05-26 13:10:00,33.19,33.23,33.16,33.22,58347.0,33.19,33.23,33.16,33.22,58347.0
2016-05-26 13:20:00,33.22,33.22,33.16,33.18,79647.0,33.22,33.22,33.16,33.18,79647.0
2016-05-26 13:30:00,33.18,33.23,33.16,33.17,80676.0,33.18,33.23,33.16,33.17,80676.0
2016-05-26 13:40:00,33.16,33.21,33.15,33.18,110949.0,33.16,33.21,33.15,33.18,110949.0
2016-05-26 13:50:00,33.17,33.2,33.15,33.19,38235.0,33.17,33.2,33.15,33.19,38235.0
2016-05-26 14:00:00,33.18,33.21,33.18,33.19,39948.0,33.18,33.21,33.18,33.19,39948.0
2016-05-26 14:10:00,33.19,33.21,33.16,33.18,93747.0,33.19,33.21,33.16,33.18,93747.0
2016-05-26 14:20:00,33.18,33.21,33.17,33.19,106830.0,33.18,33.21,33.17,33.19,106830.0
2016-05-26 14:30:00,33.19,33.21,33.18,33.19,42993.0,33.19,33.21,33.18,33.19,42993.0
2016-05-26 14:40:00,33.2,33.22,33.18,33.19,64512.0,33.2,33.22,33.18,33.19,64512.0
2016-05-26 14:50:00,33.19,33.22,33.18,33.2,113244.0,33.19,33.22,33.18,33.2,113244.0
2016-05-26 15:00:00,33.2,33.23,33.19,33.21,124338.0,33.2,33.23,33.19,33.21,124338.0
2016-05-26 15:10:00,33.22,33.22,33.18,33.2,129444.0,33.22,33.22,33.18,33.2,129444.0
2016-05-26 15:20:00,33.2,33.2,33.15,33.17,235617.0,33.2,33.2,33.15,33.17,235617.0
2016-05-26 15:30:00,33.17,33.18,33.13,33.17,136344.0,33.17,33.18,33.13,33.17,136344.0
2016-05-26 15:40:00,33.18,33.2,33.15,33.17,171540.0,33.18,33.2,33.15,33.17,171540.0
2016-05-26 15:50:00,33.17,33.18,33.11,33.15,521298.0,33.17,33.18,33.11,33.15,521298.0
2016-05-27 09:30:00,33.31,33.35,33.09,33.13,195102.0,33.31,33.35,33.09,33.13,195102.0
2016-05-27 09:40:00,33.15,33.25,33.12,33.2,189558.0,33.15,33.25,33.12,33.2,189558.0
2016-05-27 09:50:00,33.18,33.21,33.14,33.14,165606.0,33.18,33.21,33.14,33.14,165606.0
2016-05-27 10:00:00,33.17,33.17,33.09,33.13,137295.0,33.17,33.17,33.09,33.13,137295.0
2016-05-27 10:10:00,33.12,33.15,33.05,33.05,190134.0,33.12,33.15,33.05,33.05,190134.0
2016-05-27 10:20:00,33.04,33.12,33.03,33.03,355104.0,33.04,33.12,33.03,33.03,355104.0
2016-05-27 10:30:00,33.05,33.12,32.99,33.11,433137.0,33.05,33.12,32.99,33.11,433137.0
2016-05-27 10:40:00,33.11,33.17,33.06,33.08,141432.0,33.11,33.17,33.06,33.08,141432.0
2016-05-27 10:50:00,33.08,33.17,33.05,33.09,290109.0,33.08,33.17,33.05,33.09,290109.0
2016-05-27 11:00:00,33.1,33.27,33.09,33.27,126513.0,33.1,33.27,33.09,33.27,126513.0
2016-05-27 11:10:00,33.25,33.32,33.23,33.3,65007.0,33.25,33.32,33.23,33.3,65007.0
2016-05-27 11:20:00,33.3,33.42,33.3,33.41,90762.0,33.3,33.42,33.3,33.41,90762.0
2016-05-27 11:30:00,33.41,33.48,33.38,33.46,38274.0,33.41,33.48,33.38,33.46,38274.0
2016-05-27 11:40:00,33.46,33.46,33.39,33.45,53346.0,33.46,33.46,33.39,33.45,53346.0
2016-05-27 11:50:00,33.45,33.53,33.45,33.52,92907.0,33.45,33.53,33.45,33.52,92907.0
2016-05-27 12:00:00,33.52,33.53,33.47,33.47,45315.0,33.52,33.53,33.47,33.47,45315.0
2016-05-27 12:10:00,33.47,33.47,33.41,33.42,53391.0,33.47,33.47,33.41,33.42,53391.0
2016-05-27 12:20:00,33.42,33.42,33.39,33.4,57918.0,33.42,33.42,33.39,33.4,57918.0
2016-05-27 12:30:00,33.4,33.42,33.37,33.38,32874.0,33.4,33.42,33.37,33.38,32874.0
2016-05-27 12:40:00,33.39,33.42,33.38,33.38,40611.0,33.39,33.42,33.38,33.38,40611.0
2016-05-27 12:50:00,33.39,33.42,33.38,33.4,26727.0,33.39,33.42,33.38,33.4,26727.0
2016-05-27 13:00:00,33.4,33.43,33.39,33.41,29133.0,33.4,33.43,33.39,33.41,29133.0
2016-05-27 13:10:00,33.41,33.43,33.34,33.35,43536.0,33.41,33.43,33.34,33.35,43536.0
2016-05-27 13:20:00,33.34,33.35,33.28,33.29,76284.0,33.34,33.35,33.28,33.29,76284.0
2016-05-27 13:30:00,33.3,33.32,33.26,33.27,49875.0,33.3,33.32,33.26,33.27,49875.0
2016-05-27 13:40:00,33.27,33.34,33.25,33.33,46359.0,33.27,33.34,33.25,33.33,46359.0
2016-05-27 13:50:00,33.3,33.32,33.26,33.28,46992.0,33.3,33.32,33.26,33.28,46992.0
2016-05-27 14:00:00,33.28,33.29,33.21,33.26,77514.0,33.28,33.29,33.21,33.26,77514.0
2016-05-27 14:10:00,33.25,33.3,33.25,33.3,52314.0,33.25,33.3,33.25,33.3,52314.0
2016-05-27 14:20:00,33.3,33.36,33.3,33.34,78621.0,33.3,33.36,33.3,33.34,78621.0
2016-05-27 14:30:00,33.34,33.34,33.28,33.28,40077.0,33.34,33.34,33.28,33.28,40077.0
2016-05-27 14:40:00,33.28,33.36,33.28,33.36,31719.0,33.28,33.36,33.28,33.36,31719.0
2016-05-27 14:50:00,33.36,33.37,33.32,33.32,54690.0,33.36,33.37,33.32,33.32,54690.0
2016-05-27 15:00:00,33.32,33.33,33.31,33.33,47370.0,33.32,33.33,33.31,33.33,47370.0
2016-05-27 15:10:00,33.33,33.33,33.28,33.32,65610.0,33.33,33.33,33.28,33.32,65610.0
2016-05-27 15:20:00,33.32,33.33,33.28,33.29,64980.0,33.32,33.33,33.28,33.29,64980.0
2016-05-27 15:30:00,33.29,33.33,33.28,33.3,69330.0,33.29,33.33,33.28,33.3,69330.0
2016-05-27 15:40:00,33.31,33.34,33.3,33.32,167541.0,33.31,33.34,33.3,33.32,167541.0
2016-05-27 15:50:00,33.32,33.37,33.32,33.34,278451.0,33.32,33.37,33.32,33.34,278451.0
2016-05-31 09:30:00,33.44,33.55,33.34,33.39,214524.0,33.44,33.55,33.34,33.39,214524.0
2016-05-31 09:40:00,33.39,33.41,33.19,33.3,87066.0,33.39,33.41,33.19,33.3,87066.0
2016-05-31 09:50:00,33.33,33.33,33.19,33.19,55791.0,33.33,33.33,33.19,33.19,55791.0
2016-05-31 10:00:00,33.21,33.37,33.21,33.26,45960.0,33.21,33.37,33.21,33.26,45960.0
2016-05-31 10:10:00,33.3,33.32,33.13,33.13,88572.0,33.3,33.32,33.13,33.13,88572.0
2016-05-31 10:20:00,33.13,33.24,33.12,33.14,49389.0,33.13,33.24,33.12,33.14,49389.0
2016-05-31 10:30:00,33.14,33.18,33.02,33.03,67281.0,33.14,33.18,33.02,33.03,67281.0
2016-05-31 10:40:00,33.04,33.06,33.0,33.04,76608.0,33.04,33.06,33.0,33.04,76608.0
2016-05-31 10:50:00,33.06,33.09,33.01,33.01,132171.0,33.06,33.09,33.01,33.01,132171.0
2016-05-31 11:00:00,33.02,33.02,32.95,32.96,108921.0,33.02,33.02,32.95,32.96,108921.0
2016-05-31 11:10:00,32.95,32.95,32.88,32.9,93219.0,32.95,32.95,32.88,32.9,93219.0
2016-05-31 11:20:00,32.89,32.93,32.88,32.93,79362.0,32.89,32.93,32.88,32.93,79362.0
2016-05-31 11:30:00,32.94,33.08,32.92,33.08,227121.0,32.94,33.08,32.92,33.08,227121.0
2016-05-31 11:40:00,33.07,33.13,33.04,33.1,134487.0,33.07,33.13,33.04,33.1,134487.0
2016-05-31 11:50:00,33.1,33.11,33.05,33.08,109023.0,33.1,33.11,33.05,33.08,109023.0
2016-05-31 12:00:00,33.08,33.11,33.06,33.06,45753.0,33.08,33.11,33.06,33.06,45753.0
2016-05-31 12:10:00,33.06,33.08,33.01,33.03,46740.0,33.06,33.08,33.01,33.03,46740.0
2016-05-31 12:20:00,33.03,33.08,33.01,33.01,34074.0,33.03,33.08,33.01,33.01,34074.0
2016-05-31 12:30:00,33.0,33.04,32.95,32.95,38625.0,33.0,33.04,32.95,32.95,38625.0
2016-05-31 12:40:00,32.96,33.01,32.91,32.96,69132.0,32.96,33.01,32.91,32.96,69132.0
2016-05-31 12:50:00,32.94,32.98,32.91,32.96,251220.0,32.94,32.98,32.91,32.96,251220.0
2016-05-31 13:00:00,32.98,33.03,32.96,33.0,52014.0,32.98,33.03,32.96,33.0,52014.0
2016-05-31 13:10:00,33.0,33.06,32.99,33.06,41787.0,33.0,33.06,32.99,33.06,41787.0
2016-05-31 13:20:00,33.06,33.1,33.05,33.07,31980.0,33.06,33.1,33.05,33.07,31980.0
2016-05-31 13:30:00,33.06,33.06,33.0,33.02,70923.0,33.06,33.06,33.0,33.02,70923.0
2016-05-31 13:40:00,33.0,33.02,32.95,32.96,62469.0,33.0,33.02,32.95,32.96,62469.0
2016-05-31 13:50:00,32.96,33.01,32.95,32.98,54420.0,32.96,33.01,32.95,32.98,54420.0
2016-05-31 14:00:00,32.98,32.98,32.89,32.89,61185.0,32.98,32.98,32.89,32.89,61185.0
2016-05-31 14:10:00,32.89,32.9,32.87,32.89,65811.0,32.89,32.9,32.87,32.89,65811.0
2016-05-31 14:20:00,32.88,32.92,32.88,32.92,83889.0,32.88,32.92,32.88,32.92,83889.0
2016-05-31 14:30:00,32.93,32.93,32.86,32.92,91359.0,32.93,32.93,32.86,32.92,91359.0
2016-05-31 14:40:00,32.92,32.97,32.88,32.97,94962.0,32.92,32.97,32.88,32.97,94962.0
2016-05-31 14:50:00,32.97,32.97,32.88,32.93,84207.0,32.97,32.97,32.88,32.93,84207.0
2016-05-31 15:00:00,32.93,32.94,32.9,32.93,121209.0,32.93,32.94,32.9,32.93,121209.0
2016-05-31 15:10:00,32.93,32.97,32.9,32.95,137766.0,32.93,32.97,32.9,32.95,137766.0
2016-05-31 15:20:00,32.95,32.98,32.92,32.95,185403.0,32.95,32.98,32.92,32.95,185403.0
2016-05-31 15:30:00,32.96,32.97,32.89,32.91,229023.0,32.96,32.97,32.89,32.91,229023.0
2016-05-31 15:40:00,32.91,32.96,32.89,32.9,367617.0,32.91,32.96,32.89,32.9,367617.0
2016-05-31 15:50:00,32.91,32.93,32.83,32.84,1146720.0,32.91,32.93,32.83,32.84,1146720.0
2016-06-01 09:30:00,32.85,33.09,32.8,32.98,207552.0,32.85,33.09,32.8,32.98,207552.0
2016-06-01 09:40:00,33.01,33.13,32.96,33.02,105612.0,33.01,33.13,32.96,33.02,105612.0
2016-06-01 09:50:00,33.03,33.03,32.85,32.9,99927.0,33.03,33.03,32.85,32.9,99927.0
2016-06-01 10:00:00,32.92,33.02,32.87,32.98,80712.0,32.92,33.02,32.87,32.98,80712.0
2016-06-01 10:10:00,32.99,33.02,32.91,32.92,68343.0,32.99,33.02,32.91,32.92,68343.0
2016-06-01 10:20:00,32.9,32.95,32.85,32.91,53883.0,32.9,32.95,32.85,32.91,53883.0
2016-06-01 10:30:00,32.91,33.06,32.9,33.05,45261.0,32.91,33.06,32.9,33.05,45261.0
2016-06-01 10:40:00,33.05,33.12,33.0,33.08,73287.0,33.05,33.12,33.0,33.08,73287.0
2016-06-01 10:50:00,33.07,33.13,33.03,33.13,64155.0,33.07,33.13,33.03,33.13,64155.0
2016-06-01 11:00:00,33.12,33.13,33.08,33.12,74604.0,33.12,33.13,33.08,33.12,74604.0
2016-06-01 11:10:00,33.13,33.21,33.12,33.16,49239.0,33.13,33.21,33.12,33.16,49239.0
2016-06-01 11:20:00,33.16,33.23,33.14,33.14,39954.0,33.16,33.23,33.14,33.14,39954.0
2016-06-01 11:30:00,33.15,33.16,33.06,33.15,88986.0,33.15,33.16,33.06,33.15,88986.0
2016-06-01 11:40:00,33.15,33.21,33.12,33.19,97581.0,33.15,33.21,33.12,33.19,97581.0
2016-06-01 11:50:00,33.18,33.21,33.14,33.2,62601.0,33.18,33.21,33.14,33.2,62601.0
2016-06-01 12:00:00,33.18,33.25,33.18,33.22,56421.0,33.18,33.25,33.18,33.22,56421.0
2016-06-01 12:10:00,33.23,33.24,33.18,33.22,55206.0,33.23,33.24,33.18,33.22,55206.0
2016-06-01 12:20:00,33.23,33.23,33.16,33.18,47877.0,33.23,33.23,33.16,33.18,47877.0
2016-06-01 12:30:00,33.16,33.21,33.15,33.17,42960.0,33.16,33.21,33.15,33.17,42960.0
2016-06-01 12:40:00,33.17,33.21,33.16,33.19,41901.0,33.17,33.21,33.16,33.19,41901.0
2016-06-01 12:50:00,33.19,33.26,33.19,33.26,31083.0,33.19,33.26,33.19,33.26,31083.0
2016-06-01 13:00:00,33.25,33.32,33.23,33.31,89604.0,33.25,33.32,33.23,33.31,89604.0
2016-06-01 13:10:00,33.31,33.32,33.23,33.26,40569.0,33.31,33.32,33.23,33.26,40569.0
2016-06-01 13:20:00,33.26,33.3,33.24,33.3,94662.0,33.26,33.3,33.24,33.3,94662.0
2016-06-01 13:30:00,33.28,33.3,33.2,33.21,41370.0,33.28,33.3,33.2,33.21,41370.0
2016-06-01 13:40:00,33.2,33.24,33.12,33.24,75501.0,33.2,33.24,33.12,33.24,75501.0
2016-06-01 13:50:00,33.24,33.25,33.18,33.22,39132.0,33.24,33.25,33.18,33.22,39132.0
2016-06-01 14:00:00,33.22,33.27,33.2,33.24,98799.0,33.22,33.27,33.2,33.24,98799.0
2016-06-01 14:10:00,33.23,33.27,33.21,33.22,155562.0,33.23,33.27,33.21,33.22,155562.0
2016-06-01 14:20:00,33.22,33.29,33.22,33.27,75522.0,33.22,33.29,33.22,33.27,75522.0
2016-06-01 14:30:00,33.25,33.26,33.18,33.24,65298.0,33.25,33.26,33.18,33.24,65298.0
2016-06-01 14:40:00,33.23,33.27,33.21,33.23,40152.0,33.23,33.27,33.21,33.23,40152.0
2016-06-01 14:50:00,33.24,33.3,33.22,33.3,43368.0,33.24,33.3,33.22,33.3,43368.0
2016-06-01 15:00:00,33.29,33.31,33.26,33.29,42120.0,33.29,33.31,33.26,33.29,42120.0
2016-06-01 15:10:00,33.28,33.31,33.25,33.3,52845.0,33.28,33.31,33.25,33.3,52845.0
2016-06-01 15:20:00,33.3,33.33,33.29,33.31,91467.0,33.3,33.33,33.29,33.31,91467.0
2016-06-01 15:30:00,33.31,33.32,33.25,33.32,117618.0,33.31,33.32,33.25,33.32,117618.0
2016-06-01 15:40:00,33.32,33.33,33.25,33.26,133074.0,33.32,33.33,33.25,33.26,133074.0
2016-06-01 15:50:00,33.26,33.3,33.24,33.29,407103.0,33.26,33.3,33.24,33.29,407103.0
2016-06-02 09:30:00,33.33,33.55,33.28,33.47,164148.0,33.33,33.55,33.28,33.47,164148.0
2016-06-02 09:40:00,33.5,33.55,33.45,33.48,99699.0,33.5,33.55,33.45,33.48,99699.0
2016-06-02 09:50:00,33.5,33.55,33.45,33.51,44682.0,33.5,33.55,33.45,33.51,44682.0
2016-06-02 10:00:00,33.5,33.63,33.49,33.63,90897.0,33.5,33.63,33.49,33.63,90897.0
2016-06-02 10:10:00,33.63,33.64,33.53,33.57,41313.0,33.63,33.64,33.53,33.57,41313.0
2016-06-02 10:20:00,33.57,33.61,33.53,33.55,40668.0,33.57,33.61,33.53,33.55,40668.0
2016-06-02 10:30:00,33.54,33.66,33.53,33.66,82083.0,33.54,33.66,33.53,33.66,82083.0
2016-06-02 10:40:00,33.65,33.74,33.64,33.73,143004.0,33.65,33.74,33.64,33.73,143004.0
2016-06-02 10:50:00,33.73,33.79,33.73,33.76,137430.0,33.73,33.79,33.73,33.76,137430.0
2016-06-02 11:00:00,33.76,33.77,33.67,33.71,82986.0,33.76,33.77,33.67,33.71,82986.0
2016-06-02 11:10:00,33.72,33.76,33.66,33.73,73788.0,33.72,33.76,33.66,33.73,73788.0
2016-06-02 11:20:00,33.75,33.77,33.7,33.76,48078.0,33.75,33.77,33.7,33.76,48078.0
2016-06-02 11:30:00,33.76,33.78,33.72,33.77,75582.0,33.76,33.78,33.72,33.77,75582.0
2016-06-02 11:40:00,33.76,33.78,33.75,33.78,78489.0,33.76,33.78,33.75,33.78,78489.0
2016-06-02 11:50:00,33.77,33.81,33.73,33.73,90564.0,33.77,33.81,33.73,33.73,90564.0
2016-06-02 12:00:00,33.73,33.75,33.71,33.73,107319.0,33.73,33.75,33.71,33.73,107319.0
2016-06-02 12:10:00,33.73,33.76,33.72,33.73,102792.0,33.73,33.76,33.72,33.73,102792.0
2016-06-02 12:20:00,33.73,33.75,33.72,33.74,74811.0,33.73,33.75,33.72,33.74,74811.0
2016-06-02 12:30:00,33.75,33.76,33.71,33.74,86667.0,33.75,33.76,33.71,33.74,86667.0
2016-06-02 12:40:00,33.74,33.75,33.71,33.75,60414.0,33.74,33.75,33.71,33.75,60414.0
2016-06-02 12:50:00,33.75,33.75,33.72,33.74,49197.0,33.75,33.75,33.72,33.74,49197.0
2016-06-02 13:00:00,33.74,33.81,33.72,33.79,110214.0,33.74,33.81,33.72,33.79,110214.0
2016-06-02 13:10:00,33.78,33.81,33.76,33.77,82659.0,33.78,33.81,33.76,33.77,82659.0
2016-06-02 13:20:00,33.77,33.8,33.72,33.73,70428.0,33.77,33.8,33.72,33.73,70428.0
2016-06-02 13:30:00,33.74,33.82,33.73,33.81,73773.0,33.74,33.82,33.73,33.81,73773.0
2016-06-02 13:40:00,33.81,33.88,33.8,33.86,111621.0,33.81,33.88,33.8,33.86,111621.0
2016-06-02 13:50:00,33.86,33.92,33.84,33.9,59535.0,33.86,33.92,33.84,33.9,59535.0
2016-06-02 14:00:00,33.9,33.92,33.84,33.88,73869.0,33.9,33.92,33.84,33.88,73869.0
2016-06-02 14:10:00,33.88,33.88,33.84,33.88,87984.0,33.88,33.88,33.84,33.88,87984.0
2016-06-02 14:20:00,33.88,33.98,33.87,33.96,143604.0,33.88,33.98,33.87,33.96,143604.0
2016-06-02 14:30:00,33.96,33.99,33.88,33.99,129747.0,33.96,33.99,33.88,33.99,129747.0
2016-06-02 14:40:00,33.99,34.01,33.95,33.99,195987.0,33.99,34.01,33.95,33.99,195987.0
2016-06-02 14:50:00,33.99,34.09,33.99,34.04,173592.0,33.99,34.09,33.99,34.04,173592.0
2016-06-02 15:00:00,34.04,34.05,33.95,33.98,146508.0,34.04,34.05,33.95,33.98,146508.0
2016-06-02 15:10:00,33.97,34.02,33.96,33.98,135864.0,33.97,34.02,33.96,33.98,135864.0
2016-06-02 15:20:00,33.98,34.0,33.95,33.98,129540.0,33.98,34.0,33.95,33.98,129540.0
2016-06-02 15:30:00,33.98,34.02,33.96,33.98,199752.0,33.98,34.02,33.96,33.98,199752.0
2016-06-02 15:40:00,33.97,33.98,33.92,33.93,282768.0,33.97,33.98,33.92,33.93,282768.0
2016-06-02 15:50:00,33.93,34.02,33.93,34.01,780051.0,33.93,34.02,33.93,34.01,780051.0
2016-06-03 09:30:00,34.03,34.06,33.72,33.74,110445.0,34.03,34.06,33.72,33.74,110445.0
2016-06-03 09:40:00,33.74,33.8,33.6,33.66,87630.0,33.74,33.8,33.6,33.66,87630.0
2016-06-03 09:50:00,33.62,33.78,33.62,33.75,43512.0,33.62,33.78,33.62,33.75,43512.0
2016-06-03 10:00:00,33.74,33.74,33.57,33.58,77760.0,33.74,33.74,33.57,33.58,77760.0
2016-06-03 10:10:00,33.58,33.7,33.52,33.58,91050.0,33.58,33.7,33.52,33.58,91050.0
2016-06-03 10:20:00,33.57,33.59,33.52,33.56,68502.0,33.57,33.59,33.52,33.56,68502.0
2016-06-03 10:30:00,33.54,33.6,33.46,33.59,132129.0,33.54,33.6,33.46,33.59,132129.0
2016-06-03 10:40:00,33.57,33.68,33.55,33.68,81591.0,33.57,33.68,33.55,33.68,81591.0
2016-06-03 10:50:00,33.68,33.76,33.64,33.66,113526.0,33.68,33.76,33.64,33.66,113526.0
2016-06-03 11:00:00,33.68,33.76,33.64,33.66,69885.0,33.68,33.76,33.64,33.66,69885.0
2016-06-03 11:10:00,33.67,33.68,33.63,33.68,41760.0,33.67,33.68,33.63,33.68,41760.0
2016-06-03 11:20:00,33.68,33.7,33.62,33.65,64989.0,33.68,33.7,33.62,33.65,64989.0
2016-06-03 11:30:00,33.66,33.78,33.65,33.77,106146.0,33.66,33.78,33.65,33.77,106146.0
2016-06-03 11:40:00,33.78,33.8,33.71,33.73,56751.0,33.78,33.8,33.71,33.73,56751.0
2016-06-03 11:50:00,33.73,33.8,33.68,33.79,94725.0,33.73,33.8,33.68,33.79,94725.0
2016-06-03 12:00:00,33.79,33.82,33.75,33.82,81153.0,33.79,33.82,33.75,33.82,81153.0
2016-06-03 12:10:00,33.8,33.86,33.8,33.8,64929.0,33.8,33.86,33.8,33.8,64929.0
2016-06-03 12:20:00,33.8,33.88,33.8,33.87,48099.0,33.8,33.88,33.8,33.87,48099.0
2016-06-03 12:30:00,33.87,33.92,33.86,33.89,81297.0,33.87,33.92,33.86,33.89,81297.0
2016-06-03 12:40:00,33.89,33.89,33.76,33.78,51621.0,33.89,33.89,33.76,33.78,51621.0
2016-06-03 12:50:00,33.78,33.85,33.78,33.8,38547.0,33.78,33.85,33.78,33.8,38547.0
2016-06-03 13:00:00,33.81,33.83,33.78,33.8,30738.0,33.81,33.83,33.78,33.8,30738.0
2016-06-03 13:10:00,33.79,33.88,33.78,33.87,72435.0,33.79,33.88,33.78,33.87,72435.0
2016-06-03 13:20:00,33.88,33.91,33.84,33.85,89931.0,33.88,33.91,33.84,33.85,89931.0
2016-06-03 13:30:00,33.85,33.89,33.84,33.88,71067.0,33.85,33.89,33.84,33.88,71067.0
2016-06-03 13:40:00,33.87,33.9,33.84,33.87,42156.0,33.87,33.9,33.84,33.87,42156.0
2016-06-03 13:50:00,33.87,33.91,33.84,33.91,38664.0,33.87,33.91,33.84,33.91,38664.0
2016-06-03 14:00:00,33.9,33.9,33.85,33.89,69651.0,33.9,33.9,33.85,33.89,69651.0
2016-06-03 14:10:00,33.9,33.92,33.88,33.92,77001.0,33.9,33.92,33.88,33.92,77001.0
2016-06-03 14:20:00,33.92,33.97,33.89,33.97,56769.0,33.92,33.97,33.89,33.97,56769.0
2016-06-03 14:30:00,33.96,33.97,33.93,33.95,59781.0,33.96,33.97,33.93,33.95,59781.0
2016-06-03 14:40:00,33.95,33.95,33.88,33.91,54198.0,33.95,33.95,33.88,33.91,54198.0
2016-06-03 14:50:00,33.91,33.94,33.88,33.89,43821.0,33.91,33.94,33.88,33.89,43821.0
2016-06-03 15:00:00,33.89,33.89,33.84,33.86,56850.0,33.89,33.89,33.84,33.86,56850.0
2016-06-03 15:10:00,33.86,33.86,33.83,33.83,54264.0,33.86,33.86,33.83,33.83,54264.0
2016-06-03 15:20:00,33.83,33.86,33.82,33.86,63036.0,33.83,33.86,33.82,33.86,63036.0
2016-06-03 15:30:00,33.86,33.86,33.81,33.85,101376.0,33.86,33.86,33.81,33.85,101376.0
2016-06-03 15:40:00,33.85,33.85,33.81,33.84,121512.0,33.85,33.85,33.81,33.84,121512.0
2016-06-03 15:50:00,33.84,33.87,33.81,33.84,205380.0,33.84,33.87,33.81,33.84,205380.0
2016-06-06 09:30:00,33.77,33.87,33.61,33.65,106113.0,33.77,33.87,33.61,33.65,106113.0
2016-06-06 09:40:00,33.61,33.69,33.53,33.59,98280.0,33.61,33.69,33.53,33.59,98280.0
2016-06-06 09:50:00,33.58,33.65,33.53,33.65,78582.0,33.58,33.65,33.53,33.65,78582.0
2016-06-06 10:00:00,33.63,33.69,33.59,33.65,60768.0,33.63,33.69,33.59,33.65,60768.0
2016-06-06 10:10:00,33.64,33.73,33.62,33.68,65472.0,33.64,33.73,33.62,33.68,65472.0
2016-06-06 10:20:00,33.68,33.77,33.67,33.69,41388.0,33.68,33.77,33.67,33.69,41388.0
2016-06-06 10:30:00,33.71,33.75,33.62,33.62,32316.0,33.71,33.75,33.62,33.62,32316.0
2016-06-06 10:40:00,33.63,33.72,33.63,33.65,62622.0,33.63,33.72,33.63,33.65,62622.0
2016-06-06 10:50:00,33.64,33.67,33.59,33.64,199872.0,33.64,33.67,33.59,33.64,199872.0
2016-06-06 11:00:00,33.61,33.71,33.61,33.71,45576.0,33.61,33.71,33.61,33.71,45576.0
2016-06-06 11:10:00,33.71,33.72,33.68,33.69,28332.0,33.71,33.72,33.68,33.69,28332.0
2016-06-06 11:20:00,33.7,33.7,33.6,33.61,73812.0,33.7,33.7,33.6,33.61,73812.0
2016-06-06 11:30:00,33.62,33.66,33.62,33.66,36612.0,33.62,33.66,33.62,33.66,36612.0
2016-06-06 11:40:00,33.67,33.74,33.66,33.71,52986.0,33.67,33.74,33.66,33.71,52986.0
2016-06-06 11:50:00,33.71,33.71,33.67,33.68,52605.0,33.71,33.71,33.67,33.68,52605.0
2016-06-06 12:00:00,33.68,33.71,33.65,33.66,35157.0,33.68,33.71,33.65,33.66,35157.0
2016-06-06 12:10:00,33.66,33.71,33.66,33.69,30240.0,33.66,33.71,33.66,33.69,30240.0
2016-06-06 12:20:00,33.7,33.73,33.66,33.71,20955.0,33.7,33.73,33.66,33.71,20955.0
2016-06-06 12:30:00,33.71,33.76,33.68,33.74,34881.0,33.71,33.76,33.68,33.74,34881.0
2016-06-06 12:40:00,33.74,33.81,33.73,33.75,76656.0,33.74,33.81,33.73,33.75,76656.0
2016-06-06 12:50:00,33.75,33.76,33.69,33.74,26319.0,33.75,33.76,33.69,33.74,26319.0
2016-06-06 13:00:00,33.75,33.8,33.72,33.79,25179.0,33.75,33.8,33.72,33.79,25179.0
2016-06-06 13:10:00,33.79,33.82,33.77,33.8,39690.0,33.79,33.82,33.77,33.8,39690.0
2016-06-06 13:20:00,33.79,33.83,33.77,33.8,27165.0,33.79,33.83,33.77,33.8,27165.0
2016-06-06 13:30:00,33.79,33.83,33.78,33.81,32658.0,33.79,33.83,33.78,33.81,32658.0
2016-06-06 13:40:00,33.8,33.83,33.78,33.83,27420.0,33.8,33.83,33.78,33.83,27420.0
2016-06-06 13:50:00,33.82,33.9,33.82,33.9,44457.0,33.82,33.9,33.82,33.9,44457.0
2016-06-06 14:00:00,33.9,33.95,33.9,33.93,66453.0,33.9,33.95,33.9,33.93,66453.0
2016-06-06 14:10:00,33.94,33.94,33.9,33.92,34050.0,33.94,33.94,33.9,33.92,34050.0
2016-06-06 14:20:00,33.91,33.93,33.89,33.92,33135.0,33.91,33.93,33.89,33.92,33135.0
2016-06-06 14:30:00,33.91,33.92,33.89,33.9,28431.0,33.91,33.92,33.89,33.9,28431.0
2016-06-06 14:40:00,33.91,33.92,33.86,33.86,36312.0,33.91,33.92,33.86,33.86,36312.0
2016-06-06 14:50:00,33.86,33.9,33.84,33.84,37611.0,33.86,33.9,33.84,33.84,37611.0
2016-06-06 15:00:00,33.84,33.86,33.83,33.84,54498.0,33.84,33.86,33.83,33.84,54498.0
2016-06-06 15:10:00,33.84,33.87,33.84,33.87,53400.0,33.84,33.87,33.84,33.87,53400.0
2016-06-06 15:20:00,33.85,33.87,33.83,33.85,58014.0,33.85,33.87,33.83,33.85,58014.0
2016-06-06 15:30:00,33.84,33.9,33.83,33.86,93780.0,33.84,33.9,33.83,33.86,93780.0
2016-06-06 15:40:00,33.86,33.89,33.85,33.85,122631.0,33.86,33.89,33.85,33.85,122631.0
2016-06-06 15:50:00,33.85,33.86,33.81,33.83,251862.0,33.85,33.86,33.81,33.83,251862.0
2016-06-07 09:30:00,33.8,33.9,33.62,33.67,104103.0,33.8,33.9,33.62,33.67,104103.0
2016-06-07 09:40:00,33.65,33.68,33.56,33.67,53574.0,33.65,33.68,33.56,33.67,53574.0
2016-06-07 09:50:00,33.67,33.67,33.59,33.6,32364.0,33.67,33.67,33.59,33.6,32364.0
2016-06-07 10:00:00,33.61,33.66,33.58,33.64,31239.0,33.61,33.66,33.58,33.64,31239.0
2016-06-07 10:10:00,33.65,33.69,33.61,33.61,26106.0,33.65,33.69,33.61,33.61,26106.0
2016-06-07 10:20:00,33.62,33.64,33.57,33.58,52440.0,33.62,33.64,33.57,33.58,52440.0
2016-06-07 10:30:00,33.6,33.64,33.55,33.63,36873.0,33.6,33.64,33.55,33.63,36873.0
2016-06-07 10:40:00,33.64,33.65,33.6,33.63,36765.0,33.64,33.65,33.6,33.63,36765.0
2016-06-07 10:50:00,33.63,33.68,33.6,33.68,29979.0,33.63,33.68,33.6,33.68,29979.0
2016-06-07 11:00:00,33.68,33.74,33.67,33.74,34206.0,33.68,33.74,33.67,33.74,34206.0
2016-06-07 11:10:00,33.73,33.73,33.67,33.69,42891.0,33.73,33.73,33.67,33.69,42891.0
2016-06-07 11:20:00,33.7,33.71,33.67,33.69,34557.0,33.7,33.71,33.67,33.69,34557.0
2016-06-07 11:30:00,33.69,33.7,33.65,33.67,29355.0,33.69,33.7,33.65,33.67,29355.0
2016-06-07 11:40:00,33.67,33.68,33.61,33.61,49470.0,33.67,33.68,33.61,33.61,49470.0
2016-06-07 11:50:00,33.62,33.63,33.59,33.6,39324.0,33.62,33.63,33.59,33.6,39324.0
2016-06-07 12:00:00,33.6,33.61,33.58,33.61,31494.0,33.6,33.61,33.58,33.61,31494.0
2016-06-07 12:10:00,33.61,33.7,33.6,33.7,42651.0,33.61,33.7,33.6,33.7,42651.0
2016-06-07 12:20:00,33.7,33.72,33.68,33.69,20994.0,33.7,33.72,33.68,33.69,20994.0
2016-06-07 12:30:00,33.7,33.76,33.69,33.74,60663.0,33.7,33.76,33.69,33.74,60663.0
2016-06-07 12:40:00,33.76,33.86,33.74,33.83,73938.0,33.76,33.86,33.74,33.83,73938.0
2016-06-07 12:50:00,33.83,33.87,33.82,33.84,27585.0,33.83,33.87,33.82,33.84,27585.0
2016-06-07 13:00:00,33.83,33.92,33.82,33.91,58779.0,33.83,33.92,33.82,33.91,58779.0
2016-06-07 13:10:00,33.92,33.92,33.84,33.87,54216.0,33.92,33.92,33.84,33.87,54216.0
2016-06-07 13:20:00,33.87,33.94,33.87,33.91,32709.0,33.87,33.94,33.87,33.91,32709.0
2016-06-07 13:30:00,33.9,33.96,33.89,33.96,74817.0,33.9,33.96,33.89,33.96,74817.0
2016-06-07 13:40:00,33.96,33.97,33.9,33.9,45123.0,33.96,33.97,33.9,33.9,45123.0
2016-06-07 13:50:00,33.9,33.92,33.82,33.85,72801.0,33.9,33.92,33.82,33.85,72801.0
2016-06-07 14:00:00,33.82,33.91,33.82,33.88,25782.0,33.82,33.91,33.82,33.88,25782.0
2016-06-07 14:10:00,33.87,33.9,33.85,33.86,32589.0,33.87,33.9,33.85,33.86,32589.0
2016-06-07 14:20:00,33.87,33.9,33.86,33.87,24051.0,33.87,33.9,33.86,33.87,24051.0
2016-06-07 14:30:00,33.87,33.87,33.8,33.83,39444.0,33.87,33.87,33.8,33.83,39444.0
2016-06-07 14:40:00,33.83,33.84,33.8,33.83,32883.0,33.83,33.84,33.8,33.83,32883.0
2016-06-07 14:50:00,33.83,33.87,33.82,33.87,49326.0,33.83,33.87,33.82,33.87,49326.0
2016-06-07 15:00:00,33.87,33.92,33.86,33.89,116742.0,33.87,33.92,33.86,33.89,116742.0
2016-06-07 15:10:00,33.88,33.9,33.86,33.9,96003.0,33.88,33.9,33.86,33.9,96003.0
2016-06-07 15:20:00,33.89,33.92,33.89,33.9,85344.0,33.89,33.92,33.89,33.9,85344.0
2016-06-07 15:30:00,33.9,33.93,33.89,33.9,100545.0,33.9,33.93,33.89,33.9,100545.0
2016-06-07 15:40:00,33.9,33.91,33.86,33.88,152826.0,33.9,33.91,33.86,33.88,152826.0
2016-06-07 15:50:00,33.88,33.89,33.83,33.84,197865.0,33.88,33.89,33.83,33.84,197865.0
2016-06-08 09:30:00,33.67,33.77,33.62,33.76,106338.0,33.67,33.77,33.62,33.76,106338.0
2016-06-08 09:40:00,33.74,34.08,33.74,34.07,148824.0,33.74,34.08,33.74,34.07,148824.0
2016-06-08 09:50:00,34.03,34.17,33.95,34.13,144255.0,34.03,34.17,33.95,34.13,144255.0
2016-06-08 10:00:00,34.09,34.13,34.01,34.08,89433.0,34.09,34.13,34.01,34.08,89433.0
2016-06-08 10:10:00,34.09,34.13,34.04,34.09,75117.0,34.09,34.13,34.04,34.09,75117.0
2016-06-08 10:20:00,34.11,34.13,34.05,34.1,40860.0,34.11,34.13,34.05,34.1,40860.0
2016-06-08 10:30:00,34.11,34.16,34.09,34.15,96786.0,34.11,34.16,34.09,34.15,96786.0
2016-06-08 10:40:00,34.13,34.21,34.1,34.2,59013.0,34.13,34.21,34.1,34.2,59013.0
2016-06-08 10:50:00,34.19,34.22,34.15,34.22,49206.0,34.19,34.22,34.15,34.22,49206.0
2016-06-08 11:00:00,34.2,34.33,34.19,34.29,190740.0,34.2,34.33,34.19,34.29,190740.0
2016-06-08 11:10:00,34.29,34.32,34.26,34.32,92256.0,34.29,34.32,34.26,34.32,92256.0
2016-06-08 11:20:00,34.32,34.36,34.3,34.34,70518.0,34.32,34.36,34.3,34.34,70518.0
2016-06-08 11:30:00,34.34,34.37,34.33,34.35,41469.0,34.34,34.37,34.33,34.35,41469.0
2016-06-08 11:40:00,34.35,34.4,34.32,34.39,61335.0,34.35,34.4,34.32,34.39,61335.0
2016-06-08 11:50:00,34.4,34.41,34.37,34.39,28635.0,34.4,34.41,34.37,34.39,28635.0
2016-06-08 12:00:00,34.39,34.43,34.37,34.38,44163.0,34.39,34.43,34.37,34.38,44163.0
2016-06-08 12:10:00,34.37,34.38,34.3,34.32,35421.0,34.37,34.38,34.3,34.32,35421.0
2016-06-08 12:20:00,34.32,34.38,34.31,34.35,37446.0,34.32,34.38,34.31,34.35,37446.0
2016-06-08 12:30:00,34.35,34.38,34.28,34.29,19803.0,34.35,34.38,34.28,34.29,19803.0
2016-06-08 12:40:00,34.27,34.35,34.27,34.33,34080.0,34.27,34.35,34.27,34.33,34080.0
2016-06-08 12:50:00,34.32,34.4,34.32,34.38,78609.0,34.32,34.4,34.32,34.38,78609.0
2016-06-08 13:00:00,34.38,34.4,34.32,34.35,38889.0,34.38,34.4,34.32,34.35,38889.0
2016-06-08 13:10:00,34.34,34.37,34.33,34.36,116808.0,34.34,34.37,34.33,34.36,116808.0
2016-06-08 13:20:00,34.36,34.36,34.3,34.31,75282.0,34.36,34.36,34.3,34.31,75282.0
2016-06-08 13:30:00,34.3,34.35,34.3,34.34,32238.0,34.3,34.35,34.3,34.34,32238.0
2016-06-08 13:40:00,34.34,34.35,34.31,34.35,29028.0,34.34,34.35,34.31,34.35,29028.0
2016-06-08 13:50:00,34.33,34.35,34.31,34.31,56223.0,34.33,34.35,34.31,34.31,56223.0
2016-06-08 14:00:00,34.32,34.36,34.28,34.35,71880.0,34.32,34.36,34.28,34.35,71880.0
2016-06-08 14:10:00,34.34,34.34,34.28,34.34,43404.0,34.34,34.34,34.28,34.34,43404.0
2016-06-08 14:20:00,34.33,34.36,34.3,34.31,48516.0,34.33,34.36,34.3,34.31,48516.0
2016-06-08 14:30:00,34.29,34.33,34.27,34.31,49335.0,34.29,34.33,34.27,34.31,49335.0
2016-06-08 14:40:00,34.3,34.31,34.25,34.26,32082.0,34.3,34.31,34.25,34.26,32082.0
2016-06-08 14:50:00,34.26,34.36,34.26,34.32,124410.0,34.26,34.36,34.26,34.32,124410.0
2016-06-08 15:00:00,34.31,34.32,34.29,34.31,23094.0,34.31,34.32,34.29,34.31,23094.0
2016-06-08 15:10:00,34.31,34.32,34.29,34.3,48789.0,34.31,34.32,34.29,34.3,48789.0
2016-06-08 15:20:00,34.29,34.29,34.25,34.26,104352.0,34.29,34.29,34.25,34.26,104352.0
2016-06-08 15:30:00,34.25,34.26,34.23,34.25,60294.0,34.25,34.26,34.23,34.25,60294.0
2016-06-08 15:40:00,34.25,34.26,34.23,34.24,75273.0,34.25,34.26,34.23,34.24,75273.0
2016-06-08 15:50:00,34.25,34.27,34.22,34.22,182148.0,34.25,34.27,34.22,34.22,182148.0
2016-06-09 09:30:00,34.13,34.48,34.07,34.45,139377.0,34.13,34.48,34.07,34.45,139377.0
2016-06-09 09:40:00,34.42,34.62,34.41,34.53,135117.0,34.42,34.62,34.41,34.53,135117.0
2016-06-09 09:50:00,34.53,34.58,34.47,34.55,57891.0,34.53,34.58,34.47,34.55,57891.0
2016-06-09 10:00:00,34.55,34.55,34.27,34.29,137577.0,34.55,34.55,34.27,34.29,137577.0
2016-06-09 10:10:00,34.29,34.39,34.28,34.32,110067.0,34.29,34.39,34.28,34.32,110067.0
2016-06-09 10:20:00,34.29,34.38,34.28,34.32,29589.0,34.29,34.38,34.28,34.32,29589.0
2016-06-09 10:30:00,34.33,34.34,34.25,34.31,40806.0,34.33,34.34,34.25,34.31,40806.0
2016-06-09 10:40:00,34.31,34.36,34.29,34.34,28197.0,34.31,34.36,34.29,34.34,28197.0
2016-06-09 10:50:00,34.34,34.4,34.32,34.34,29841.0,34.34,34.4,34.32,34.34,29841.0
2016-06-09 11:00:00,34.35,34.39,34.33,34.38,49056.0,34.35,34.39,34.33,34.38,49056.0
2016-06-09 11:10:00,34.35,34.41,34.34,34.36,28746.0,34.35,34.41,34.34,34.36,28746.0
2016-06-09 11:20:00,34.36,34.36,34.26,34.29,40197.0,34.36,34.36,34.26,34.29,40197.0
2016-06-09 11:30:00,34.28,34.32,34.21,34.22,28062.0,34.28,34.32,34.21,34.22,28062.0
2016-06-09 11:40:00,34.23,34.26,34.21,34.23,40068.0,34.23,34.26,34.21,34.23,40068.0
2016-06-09 11:50:00,34.24,34.25,34.2,34.22,41841.0,34.24,34.25,34.2,34.22,41841.0
2016-06-09 12:00:00,34.21,34.29,34.2,34.28,29700.0,34.21,34.29,34.2,34.28,29700.0
2016-06-09 12:10:00,34.27,34.27,34.2,34.2,28311.0,34.27,34.27,34.2,34.2,28311.0
2016-06-09 12:20:00,34.2,34.25,34.19,34.22,25779.0,34.2,34.25,34.19,34.22,25779.0
2016-06-09 12:30:00,34.24,34.27,34.21,34.23,25185.0,34.24,34.27,34.21,34.23,25185.0
2016-06-09 12:40:00,34.22,34.25,34.2,34.23,36552.0,34.22,34.25,34.2,34.23,36552.0
2016-06-09 12:50:00,34.24,34.3,34.24,34.28,35568.0,34.24,34.3,34.24,34.28,35568.0
2016-06-09 13:00:00,34.28,34.3,34.25,34.25,26922.0,34.28,34.3,34.25,34.25,26922.0
2016-06-09 13:10:00,34.25,34.29,34.22,34.29,41121.0,34.25,34.29,34.22,34.29,41121.0
2016-06-09 13:20:00,34.28,34.3,34.25,34.28,25386.0,34.28,34.3,34.25,34.28,25386.0
2016-06-09 13:30:00,34.27,34.28,34.24,34.27,17850.0,34.27,34.28,34.24,34.27,17850.0
2016-06-09 13:40:00,34.26,34.29,34.19,34.2,55800.0,34.26,34.29,34.19,34.2,55800.0
2016-06-09 13:50:00,34.19,34.21,34.12,34.19,122286.0,34.19,34.21,34.12,34.19,122286.0
2016-06-09 14:00:00,34.19,34.23,34.18,34.19,30900.0,34.19,34.23,34.18,34.19,30900.0
2016-06-09 14:10:00,34.2,34.25,34.19,34.24,35550.0,34.2,34.25,34.19,34.24,35550.0
2016-06-09 14:20:00,34.22,34.23,34.17,34.19,38139.0,34.22,34.23,34.17,34.19,38139.0
2016-06-09 14:30:00,34.19,34.24,34.19,34.22,36606.0,34.19,34.24,34.19,34.22,36606.0
2016-06-09 14:40:00,34.24,34.27,34.2,34.23,57192.0,34.24,34.27,34.2,34.23,57192.0
2016-06-09 14:50:00,34.25,34.26,34.18,34.2,41004.0,34.25,34.26,34.18,34.2,41004.0
2016-06-09 15:00:00,34.19,34.25,34.19,34.24,40437.0,34.19,34.25,34.19,34.24,40437.0
2016-06-09 15:10:00,34.24,34.24,34.16,34.21,30201.0,34.24,34.24,34.16,34.21,30201.0
2016-06-09 15:20:00,34.2,34.23,34.19,34.2,43200.0,34.2,34.23,34.19,34.2,43200.0
2016-06-09 15:30:00,34.21,34.21,34.16,34.18,97137.0,34.21,34.21,34.16,34.18,97137.0
2016-06-09 15:40:00,34.18,34.2,34.16,34.16,104820.0,34.18,34.2,34.16,34.16,104820.0
2016-06-09 15:50:00,34.17,34.18,34.16,34.17,265782.0,34.17,34.18,34.16,34.17,265782.0
2016-06-10 09:30:00,33.81,33.93,33.7,33.88,171336.0,33.81,33.93,33.7,33.88,171336.0
2016-06-10 09:40:00,33.89,33.94,33.81,33.86,105105.0,33.89,33.94,33.81,33.86,105105.0
2016-06-10 09:50:00,33.86,33.97,33.85,33.97,30300.0,33.86,33.97,33.85,33.97,30300.0
2016-06-10 10:00:00,33.98,34.0,33.88,33.88,36483.0,33.98,34.0,33.88,33.88,36483.0
2016-06-10 10:10:00,33.86,33.91,33.83,33.91,48048.0,33.86,33.91,33.83,33.91,48048.0
2016-06-10 10:20:00,33.9,34.0,33.86,33.92,34305.0,33.9,34.0,33.86,33.92,34305.0
2016-06-10 10:30:00,33.91,34.0,33.89,33.9,28599.0,33.91,34.0,33.89,33.9,28599.0
2016-06-10 10:40:00,33.9,33.92,33.82,33.86,18699.0,33.9,33.92,33.82,33.86,18699.0
2016-06-10 10:50:00,33.86,33.86,33.79,33.86,60312.0,33.86,33.86,33.79,33.86,60312.0
2016-06-10 11:00:00,33.87,33.96,33.85,33.96,54387.0,33.87,33.96,33.85,33.96,54387.0
2016-06-10 11:10:00,33.95,34.0,33.89,33.92,110025.0,33.95,34.0,33.89,33.92,110025.0
2016-06-10 11:20:00,33.92,33.95,33.88,33.93,32949.0,33.92,33.95,33.88,33.93,32949.0
2016-06-10 11:30:00,33.93,33.96,33.91,33.96,24915.0,33.93,33.96,33.91,33.96,24915.0
2016-06-10 11:40:00,33.96,33.96,33.88,33.93,70305.0,33.96,33.96,33.88,33.93,70305.0
2016-06-10 11:50:00,33.9,33.93,33.88,33.93,32796.0,33.9,33.93,33.88,33.93,32796.0
2016-06-10 12:00:00,33.92,33.93,33.82,33.85,13770.0,33.92,33.93,33.82,33.85,13770.0
2016-06-10 12:10:00,33.83,33.86,33.8,33.82,19269.0,33.83,33.86,33.8,33.82,19269.0
2016-06-10 12:20:00,33.79,33.84,33.77,33.81,21255.0,33.79,33.84,33.77,33.81,21255.0
2016-06-10 12:30:00,33.8,33.81,33.74,33.8,21933.0,33.8,33.81,33.74,33.8,21933.0
2016-06-10 12:40:00,33.8,33.85,33.79,33.82,23970.0,33.8,33.85,33.79,33.82,23970.0
2016-06-10 12:50:00,33.83,33.89,33.81,33.87,18645.0,33.83,33.89,33.81,33.87,18645.0
2016-06-10 13:00:00,33.87,33.88,33.82,33.82,14049.0,33.87,33.88,33.82,33.82,14049.0
2016-06-10 13:10:00,33.86,33.87,33.82,33.85,17400.0,33.86,33.87,33.82,33.85,17400.0
2016-06-10 13:20:00,33.85,33.87,33.79,33.81,17979.0,33.85,33.87,33.79,33.81,17979.0
2016-06-10 13:30:00,33.83,33.83,33.78,33.78,23838.0,33.83,33.83,33.78,33.78,23838.0
2016-06-10 13:40:00,33.8,33.82,33.72,33.73,33201.0,33.8,33.82,33.72,33.73,33201.0
2016-06-10 13:50:00,33.73,33.74,33.69,33.72,34491.0,33.73,33.74,33.69,33.72,34491.0
2016-06-10 14:00:00,33.71,33.74,33.69,33.72,44640.0,33.71,33.74,33.69,33.72,44640.0
2016-06-10 14:10:00,33.72,33.74,33.69,33.69,23091.0,33.72,33.74,33.69,33.69,23091.0
2016-06-10 14:20:00,33.69,33.74,33.69,33.71,43695.0,33.69,33.74,33.69,33.71,43695.0
2016-06-10 14:30:00,33.7,33.78,33.69,33.78,44967.0,33.7,33.78,33.69,33.78,44967.0
2016-06-10 14:40:00,33.78,33.8,33.73,33.75,27381.0,33.78,33.8,33.73,33.75,27381.0
2016-06-10 14:50:00,33.76,33.82,33.75,33.82,32769.0,33.76,33.82,33.75,33.82,32769.0
2016-06-10 15:00:00,33.8,33.81,33.78,33.79,51861.0,33.8,33.81,33.78,33.79,51861.0
2016-06-10 15:10:00,33.8,33.8,33.75,33.78,78540.0,33.8,33.8,33.75,33.78,78540.0
2016-06-10 15:20:00,33.78,33.85,33.78,33.83,40719.0,33.78,33.85,33.78,33.83,40719.0
2016-06-10 15:30:00,33.84,33.86,33.81,33.82,64917.0,33.84,33.86,33.81,33.82,64917.0
2016-06-10 15:40:00,33.82,33.89,33.79,33.88,104874.0,33.82,33.89,33.79,33.88,104874.0
2016-06-10 15:50:00,33.88,33.88,33.83,33.85,195240.0,33.88,33.88,33.83,33.85,195240.0
2016-06-13 09:30:00,33.74,34.17,33.64,34.16,148083.0,33.74,34.17,33.64,34.16,148083.0
2016-06-13 09:40:00,34.15,34.18,33.99,34.05,109869.0,34.15,34.18,33.99,34.05,109869.0
2016-06-13 09:50:00,34.03,34.11,33.98,34.09,99546.0,34.03,34.11,33.98,34.09,99546.0
2016-06-13 10:00:00,34.11,34.13,34.03,34.05,36924.0,34.11,34.13,34.03,34.05,36924.0
2016-06-13 10:10:00,34.05,34.12,34.04,34.08,40608.0,34.05,34.12,34.04,34.08,40608.0
2016-06-13 10:20:00,34.05,34.16,34.05,34.15,43878.0,34.05,34.16,34.05,34.15,43878.0
2016-06-13 10:30:00,34.15,34.18,34.04,34.08,42909.0,34.15,34.18,34.04,34.08,42909.0
2016-06-13 10:40:00,34.07,34.12,34.04,34.05,30102.0,34.07,34.12,34.04,34.05,30102.0
2016-06-13 10:50:00,34.04,34.06,33.92,33.92,55020.0,34.04,34.06,33.92,33.92,55020.0
2016-06-13 11:00:00,33.93,33.94,33.89,33.91,41523.0,33.93,33.94,33.89,33.91,41523.0
2016-06-13 11:10:00,33.92,33.93,33.84,33.87,17700.0,33.92,33.93,33.84,33.87,17700.0
2016-06-13 11:20:00,33.84,33.91,33.79,33.86,59175.0,33.84,33.91,33.79,33.86,59175.0
2016-06-13 11:30:00,33.86,33.88,33.81,33.86,51549.0,33.86,33.88,33.81,33.86,51549.0
2016-06-13 11:40:00,33.84,33.89,33.84,33.87,27438.0,33.84,33.89,33.84,33.87,27438.0
2016-06-13 11:50:00,33.86,33.9,33.8,33.8,46665.0,33.86,33.9,33.8,33.8,46665.0
2016-06-13 12:00:00,33.82,33.88,33.8,33.87,27735.0,33.82,33.88,33.8,33.87,27735.0
2016-06-13 12:10:00,33.87,33.92,33.85,33.9,34065.0,33.87,33.92,33.85,33.9,34065.0
2016-06-13 12:20:00,33.89,33.92,33.85,33.89,41847.0,33.89,33.92,33.85,33.89,41847.0
2016-06-13 12:30:00,33.88,33.92,33.86,33.92,17769.0,33.88,33.92,33.86,33.92,17769.0
2016-06-13 12:40:00,33.91,33.92,33.89,33.91,29166.0,33.91,33.92,33.89,33.91,29166.0
2016-06-13 12:50:00,33.91,33.93,33.87,33.9,16932.0,33.91,33.93,33.87,33.9,16932.0
2016-06-13 13:00:00,33.87,33.96,33.87,33.96,36147.0,33.87,33.96,33.87,33.96,36147.0
2016-06-13 13:10:00,33.96,33.96,33.91,33.94,24000.0,33.96,33.96,33.91,33.94,24000.0
2016-06-13 13:20:00,33.92,34.0,33.92,34.0,20634.0,33.92,34.0,33.92,34.0,20634.0
2016-06-13 13:30:00,33.98,34.0,33.88,33.91,35628.0,33.98,34.0,33.88,33.91,35628.0
2016-06-13 13:40:00,33.91,34.02,33.9,34.01,33570.0,33.91,34.02,33.9,34.01,33570.0
2016-06-13 13:50:00,34.0,34.0,33.91,33.97,56895.0,34.0,34.0,33.91,33.97,56895.0
2016-06-13 14:00:00,33.97,33.98,33.93,33.97,20784.0,33.97,33.98,33.93,33.97,20784.0
2016-06-13 14:10:00,33.97,34.02,33.96,33.98,39384.0,33.97,34.02,33.96,33.98,39384.0
2016-06-13 14:20:00,33.98,33.99,33.93,33.95,22764.0,33.98,33.99,33.93,33.95,22764.0
2016-06-13 14:30:00,33.95,34.01,33.92,33.98,41742.0,33.95,34.01,33.92,33.98,41742.0
2016-06-13 14:40:00,33.97,34.01,33.93,33.97,25710.0,33.97,34.01,33.93,33.97,25710.0
2016-06-13 14:50:00,33.94,33.95,33.9,33.92,26310.0,33.94,33.95,33.9,33.92,26310.0
2016-06-13 15:00:00,33.91,33.92,33.83,33.84,32346.0,33.91,33.92,33.83,33.84,32346.0
2016-06-13 15:10:00,33.86,33.86,33.79,33.81,38832.0,33.86,33.86,33.79,33.81,38832.0
2016-06-13 15:20:00,33.82,33.85,33.8,33.82,28536.0,33.82,33.85,33.8,33.82,28536.0
2016-06-13 15:30:00,33.83,33.84,33.76,33.78,43083.0,33.83,33.84,33.76,33.78,43083.0
2016-06-13 15:40:00,33.78,33.78,33.7,33.74,87114.0,33.78,33.78,33.7,33.74,87114.0
2016-06-13 15:50:00,33.73,33.74,33.69,33.71,164058.0,33.73,33.74,33.69,33.71,164058.0
2016-06-14 09:30:00,33.55,33.71,33.44,33.54,166734.0,33.55,33.71,33.44,33.54,166734.0
2016-06-14 09:40:00,33.53,33.71,33.53,33.54,55458.0,33.53,33.71,33.53,33.54,55458.0
2016-06-14 09:50:00,33.53,33.59,33.49,33.54,55107.0,33.53,33.59,33.49,33.54,55107.0
2016-06-14 10:00:00,33.53,33.63,33.49,33.49,90483.0,33.53,33.63,33.49,33.49,90483.0
2016-06-14 10:10:00,33.51,33.51,33.41,33.45,63276.0,33.51,33.51,33.41,33.45,63276.0
2016-06-14 10:20:00,33.46,33.48,33.41,33.44,71433.0,33.46,33.48,33.41,33.44,71433.0
2016-06-14 10:30:00,33.46,33.51,33.39,33.47,47790.0,33.46,33.51,33.39,33.47,47790.0
2016-06-14 10:40:00,33.46,33.47,33.41,33.44,42135.0,33.46,33.47,33.41,33.44,42135.0
2016-06-14 10:50:00,33.43,33.44,33.34,33.35,100986.0,33.43,33.44,33.34,33.35,100986.0
2016-06-14 11:00:00,33.37,33.4,33.33,33.39,89460.0,33.37,33.4,33.33,33.39,89460.0
2016-06-14 11:10:00,33.37,33.38,33.34,33.36,28965.0,33.37,33.38,33.34,33.36,28965.0
2016-06-14 11:20:00,33.36,33.41,33.36,33.36,36072.0,33.36,33.41,33.36,33.36,36072.0
2016-06-14 11:30:00,33.37,33.48,33.36,33.47,44835.0,33.37,33.48,33.36,33.47,44835.0
2016-06-14 11:40:00,33.46,33.52,33.45,33.51,32256.0,33.46,33.52,33.45,33.51,32256.0
2016-06-14 11:50:00,33.5,33.51,33.44,33.45,35625.0,33.5,33.51,33.44,33.45,35625.0
2016-06-14 12:00:00,33.45,33.48,33.42,33.43,35865.0,33.45,33.48,33.42,33.43,35865.0
2016-06-14 12:10:00,33.44,33.5,33.44,33.48,15408.0,33.44,33.5,33.44,33.48,15408.0
2016-06-14 12:20:00,33.49,33.56,33.49,33.54,46944.0,33.49,33.56,33.49,33.54,46944.0
2016-06-14 12:30:00,33.53,33.53,33.45,33.46,34332.0,33.53,33.53,33.45,33.46,34332.0
2016-06-14 12:40:00,33.44,33.48,33.42,33.47,24222.0,33.44,33.48,33.42,33.47,24222.0
2016-06-14 12:50:00,33.46,33.48,33.44,33.48,27036.0,33.46,33.48,33.44,33.48,27036.0
2016-06-14 13:00:00,33.47,33.49,33.44,33.44,18600.0,33.47,33.49,33.44,33.44,18600.0
2016-06-14 13:10:00,33.44,33.46,33.39,33.4,79536.0,33.44,33.46,33.39,33.4,79536.0
2016-06-14 13:20:00,33.4,33.44,33.39,33.43,33915.0,33.4,33.44,33.39,33.43,33915.0
2016-06-14 13:30:00,33.43,33.49,33.41,33.45,33600.0,33.43,33.49,33.41,33.45,33600.0
2016-06-14 13:40:00,33.45,33.48,33.42,33.45,28875.0,33.45,33.48,33.42,33.45,28875.0
2016-06-14 13:50:00,33.43,33.46,33.4,33.41,21153.0,33.43,33.46,33.4,33.41,21153.0
2016-06-14 14:00:00,33.41,33.47,33.41,33.45,26346.0,33.41,33.47,33.41,33.45,26346.0
2016-06-14 14:10:00,33.46,33.52,33.44,33.52,17550.0,33.46,33.52,33.44,33.52,17550.0
2016-06-14 14:20:00,33.51,33.54,33.49,33.54,52416.0,33.51,33.54,33.49,33.54,52416.0
2016-06-14 14:30:00,33.55,33.55,33.46,33.5,58542.0,33.55,33.55,33.46,33.5,58542.0
2016-06-14 14:40:00,33.5,33.51,33.48,33.49,31356.0,33.5,33.51,33.48,33.49,31356.0
2016-06-14 14:50:00,33.48,33.51,33.46,33.5,43569.0,33.48,33.51,33.46,33.5,43569.0
2016-06-14 15:00:00,33.5,33.56,33.45,33.56,60183.0,33.5,33.56,33.45,33.56,60183.0
2016-06-14 15:10:00,33.55,33.6,33.52,33.58,70341.0,33.55,33.6,33.52,33.58,70341.0
2016-06-14 15:20:00,33.58,33.62,33.53,33.62,39093.0,33.58,33.62,33.53,33.62,39093.0
2016-06-14 15:30:00,33.61,33.63,33.59,33.61,51933.0,33.61,33.63,33.59,33.61,51933.0
2016-06-14 15:40:00,33.61,33.66,33.61,33.63,87906.0,33.61,33.66,33.61,33.63,87906.0
2016-06-14 15:50:00,33.63,33.66,33.61,33.65,205068.0,33.63,33.66,33.61,33.65,205068.0
2016-06-15 09:30:00,33.71,33.93,33.54,33.58,164208.0,33.71,33.93,33.54,33.58,164208.0
2016-06-15 09:40:00,33.65,33.71,33.23,33.27,338997.0,33.65,33.71,33.23,33.27,338997.0
2016-06-15 09:50:00,33.28,33.36,33.26,33.3,81225.0,33.28,33.36,33.26,33.3,81225.0
2016-06-15 10:00:00,33.29,33.29,33.13,33.17,209037.0,33.29,33.29,33.13,33.17,209037.0
2016-06-15 10:10:00,33.17,33.19,33.03,33.06,145782.0,33.17,33.19,33.03,33.06,145782.0
2016-06-15 10:20:00,33.03,33.06,32.86,32.88,307194.0,33.03,33.06,32.86,32.88,307194.0
2016-06-15 10:30:00,32.87,32.9,32.72,32.72,440667.0,32.87,32.9,32.72,32.72,440667.0
2016-06-15 10:40:00,32.74,32.74,32.56,32.56,384888.0,32.74,32.74,32.56,32.56,384888.0
2016-06-15 10:50:00,32.57,32.61,32.26,32.42,621561.0,32.57,32.61,32.26,32.42,621561.0
2016-06-15 11:00:00,32.45,32.54,32.36,32.51,630213.0,32.45,32.54,32.36,32.51,630213.0
2016-06-15 11:10:00,32.51,32.61,32.46,32.57,475653.0,32.51,32.61,32.46,32.57,475653.0
2016-06-15 11:20:00,32.56,32.71,32.55,32.64,169170.0,32.56,32.71,32.55,32.64,169170.0
2016-06-15 11:30:00,32.63,32.65,32.55,32.6,124809.0,32.63,32.65,32.55,32.6,124809.0
2016-06-15 11:40:00,32.6,32.63,32.53,32.61,148209.0,32.6,32.63,32.53,32.61,148209.0
2016-06-15 11:50:00,32.62,32.75,32.62,32.66,140898.0,32.62,32.75,32.62,32.66,140898.0
2016-06-15 12:00:00,32.67,32.77,32.67,32.75,59187.0,32.67,32.77,32.67,32.75,59187.0
2016-06-15 12:10:00,32.74,32.77,32.69,32.77,70320.0,32.74,32.77,32.69,32.77,70320.0
2016-06-15 12:20:00,32.77,32.81,32.77,32.8,54933.0,32.77,32.81,32.77,32.8,54933.0
2016-06-15 12:30:00,32.8,32.84,32.72,32.75,116271.0,32.8,32.84,32.72,32.75,116271.0
2016-06-15 12:40:00,32.75,32.77,32.65,32.69,95334.0,32.75,32.77,32.65,32.69,95334.0
2016-06-15 12:50:00,32.68,32.7,32.59,32.69,64806.0,32.68,32.7,32.59,32.69,64806.0
2016-06-15 13:00:00,32.69,32.73,32.66,32.67,124500.0,32.69,32.73,32.66,32.67,124500.0
2016-06-15 13:10:00,32.68,32.74,32.67,32.72,121932.0,32.68,32.74,32.67,32.72,121932.0
2016-06-15 13:20:00,32.73,32.78,32.73,32.74,32259.0,32.73,32.78,32.73,32.74,32259.0
2016-06-15 13:30:00,32.74,32.76,32.73,32.74,50265.0,32.74,32.76,32.73,32.74,50265.0
2016-06-15 13:40:00,32.75,32.76,32.71,32.72,51999.0,32.75,32.76,32.71,32.72,51999.0
2016-06-15 13:50:00,32.72,32.82,32.71,32.82,57000.0,32.72,32.82,32.71,32.82,57000.0
2016-06-15 14:00:00,32.82,32.99,32.81,32.86,126825.0,32.82,32.99,32.81,32.86,126825.0
2016-06-15 14:10:00,32.87,32.88,32.8,32.82,75909.0,32.87,32.88,32.8,32.82,75909.0
2016-06-15 14:20:00,32.82,32.82,32.74,32.75,67494.0,32.82,32.82,32.74,32.75,67494.0
2016-06-15 14:30:00,32.74,32.82,32.72,32.79,91032.0,32.74,32.82,32.72,32.79,91032.0
2016-06-15 14:40:00,32.79,32.81,32.74,32.76,95208.0,32.79,32.81,32.74,32.76,95208.0
2016-06-15 14:50:00,32.77,32.81,32.7,32.78,102975.0,32.77,32.81,32.7,32.78,102975.0
2016-06-15 15:00:00,32.78,32.82,32.76,32.78,85626.0,32.78,32.82,32.76,32.78,85626.0
2016-06-15 15:10:00,32.78,32.78,32.7,32.74,86925.0,32.78,32.78,32.7,32.74,86925.0
2016-06-15 15:20:00,32.74,32.79,32.74,32.78,85119.0,32.74,32.79,32.74,32.78,85119.0
2016-06-15 15:30:00,32.78,32.8,32.69,32.69,122232.0,32.78,32.8,32.69,32.69,122232.0
2016-06-15 15:40:00,32.7,32.72,32.61,32.67,285849.0,32.7,32.72,32.61,32.67,285849.0
2016-06-15 15:50:00,32.67,32.67,32.58,32.65,822342.0,32.67,32.67,32.58,32.65,822342.0
2016-06-16 09:30:00,32.42,32.66,32.28,32.56,111762.0,32.42,32.66,32.28,32.56,111762.0
2016-06-16 09:40:00,32.55,32.72,32.43,32.57,140838.0,32.55,32.72,32.43,32.57,140838.0
2016-06-16 09:50:00,32.58,32.7,32.55,32.57,79890.0,32.58,32.7,32.55,32.57,79890.0
2016-06-16 10:00:00,32.55,32.64,32.51,32.64,103461.0,32.55,32.64,32.51,32.64,103461.0
2016-06-16 10:10:00,32.65,32.66,32.53,32.53,63516.0,32.65,32.66,32.53,32.53,63516.0
2016-06-16 10:20:00,32.53,32.53,32.38,32.42,59988.0,32.53,32.53,32.38,32.42,59988.0
2016-06-16 10:30:00,32.4,32.43,32.33,32.34,107106.0,32.4,32.43,32.33,32.34,107106.0
2016-06-16 10:40:00,32.34,32.42,32.32,32.42,91872.0,32.34,32.42,32.32,32.42,91872.0
2016-06-16 10:50:00,32.42,32.49,32.39,32.45,87255.0,32.42,32.49,32.39,32.45,87255.0
2016-06-16 11:00:00,32.43,32.47,32.38,32.46,78390.0,32.43,32.47,32.38,32.46,78390.0
2016-06-16 11:10:00,32.47,32.52,32.43,32.49,80250.0,32.47,32.52,32.43,32.49,80250.0
2016-06-16 11:20:00,32.51,32.57,32.43,32.57,52791.0,32.51,32.57,32.43,32.57,52791.0
2016-06-16 11:30:00,32.55,32.62,32.51,32.56,102738.0,32.55,32.62,32.51,32.56,102738.0
2016-06-16 11:40:00,32.57,32.6,32.52,32.58,74928.0,32.57,32.6,32.52,32.58,74928.0
2016-06-16 11:50:00,32.6,32.65,32.57,32.63,80214.0,32.6,32.65,32.57,32.63,80214.0
2016-06-16 12:00:00,32.63,32.73,32.59,32.73,80487.0,32.63,32.73,32.59,32.73,80487.0
2016-06-16 12:10:00,32.72,32.82,32.68,32.82,97824.0,32.72,32.82,32.68,32.82,97824.0
2016-06-16 12:20:00,32.81,32.9,32.78,32.87,61452.0,32.81,32.9,32.78,32.87,61452.0
2016-06-16 12:30:00,32.84,32.88,32.8,32.85,67578.0,32.84,32.88,32.8,32.85,67578.0
2016-06-16 12:40:00,32.84,32.95,32.81,32.94,158676.0,32.84,32.95,32.81,32.94,158676.0
2016-06-16 12:50:00,32.95,32.97,32.92,32.96,144516.0,32.95,32.97,32.92,32.96,144516.0
2016-06-16 13:00:00,32.96,33.02,32.91,32.96,43041.0,32.96,33.02,32.91,32.96,43041.0
2016-06-16 13:10:00,32.96,32.98,32.91,32.97,45219.0,32.96,32.98,32.91,32.97,45219.0
2016-06-16 13:20:00,32.97,32.99,32.9,32.94,107664.0,32.97,32.99,32.9,32.94,107664.0
2016-06-16 13:30:00,32.94,32.96,32.91,32.95,57132.0,32.94,32.96,32.91,32.95,57132.0
2016-06-16 13:40:00,32.95,33.0,32.93,32.97,122775.0,32.95,33.0,32.93,32.97,122775.0
2016-06-16 13:50:00,32.97,33.0,32.96,32.99,64434.0,32.97,33.0,32.96,32.99,64434.0
2016-06-16 14:00:00,32.98,33.09,32.97,33.09,118860.0,32.98,33.09,32.97,33.09,118860.0
2016-06-16 14:10:00,33.09,33.18,33.07,33.17,136803.0,33.09,33.18,33.07,33.17,136803.0
2016-06-16 14:20:00,33.17,33.21,33.11,33.15,122991.0,33.17,33.21,33.11,33.15,122991.0
2016-06-16 14:30:00,33.14,33.14,33.07,33.08,91098.0,33.14,33.14,33.07,33.08,91098.0
2016-06-16 14:40:00,33.06,33.11,33.06,33.09,95988.0,33.06,33.11,33.06,33.09,95988.0
2016-06-16 14:50:00,33.12,33.12,33.03,33.04,33999.0,33.12,33.12,33.03,33.04,33999.0
2016-06-16 15:00:00,33.04,33.08,32.99,33.0,62817.0,33.04,33.08,32.99,33.0,62817.0
2016-06-16 15:10:00,32.99,33.09,32.98,33.08,90753.0,32.99,33.09,32.98,33.08,90753.0
2016-06-16 15:20:00,33.08,33.13,33.06,33.1,106311.0,33.08,33.13,33.06,33.1,106311.0
2016-06-16 15:30:00,33.1,33.14,33.08,33.12,132903.0,33.1,33.14,33.08,33.12,132903.0
2016-06-16 15:40:00,33.12,33.15,33.09,33.14,191280.0,33.12,33.15,33.09,33.14,191280.0
2016-06-16 15:50:00,33.14,33.14,33.07,33.11,337611.0,33.14,33.14,33.07,33.11,337611.0
2016-06-17 09:30:00,33.12,33.22,32.73,32.82,417177.0,33.12,33.22,32.73,32.82,417177.0
2016-06-17 09:40:00,32.8,32.86,32.77,32.83,116868.0,32.8,32.86,32.77,32.83,116868.0
2016-06-17 09:50:00,32.83,32.91,32.83,32.89,85998.0,32.83,32.91,32.83,32.89,85998.0
2016-06-17 10:00:00,32.89,32.89,32.78,32.81,67557.0,32.89,32.89,32.78,32.81,67557.0
2016-06-17 10:10:00,32.8,32.86,32.77,32.84,100743.0,32.8,32.86,32.77,32.84,100743.0
2016-06-17 10:20:00,32.83,32.87,32.76,32.78,147150.0,32.83,32.87,32.76,32.78,147150.0
2016-06-17 10:30:00,32.78,32.78,32.67,32.72,61533.0,32.78,32.78,32.67,32.72,61533.0
2016-06-17 10:40:00,32.72,32.79,32.69,32.77,95082.0,32.72,32.79,32.69,32.77,95082.0
2016-06-17 10:50:00,32.77,32.77,32.68,32.7,117918.0,32.77,32.77,32.68,32.7,117918.0
2016-06-17 11:00:00,32.7,32.71,32.59,32.67,117714.0,32.7,32.71,32.59,32.67,117714.0
2016-06-17 11:10:00,32.67,32.68,32.63,32.64,72603.0,32.67,32.68,32.63,32.64,72603.0
2016-06-17 11:20:00,32.65,32.68,32.63,32.63,74259.0,32.65,32.68,32.63,32.63,74259.0
2016-06-17 11:30:00,32.63,32.73,32.61,32.69,83373.0,32.63,32.73,32.61,32.69,83373.0
2016-06-17 11:40:00,32.69,32.72,32.66,32.67,66264.0,32.69,32.72,32.66,32.67,66264.0
2016-06-17 11:50:00,32.67,32.76,32.65,32.75,148854.0,32.67,32.76,32.65,32.75,148854.0
2016-06-17 12:00:00,32.75,32.85,32.75,32.82,114942.0,32.75,32.85,32.75,32.82,114942.0
2016-06-17 12:10:00,32.83,32.86,32.77,32.81,90429.0,32.83,32.86,32.77,32.81,90429.0
2016-06-17 12:20:00,32.81,32.84,32.77,32.79,123189.0,32.81,32.84,32.77,32.79,123189.0
2016-06-17 12:30:00,32.8,32.8,32.74,32.77,81312.0,32.8,32.8,32.74,32.77,81312.0
2016-06-17 12:40:00,32.77,32.79,32.75,32.76,50640.0,32.77,32.79,32.75,32.76,50640.0
2016-06-17 12:50:00,32.77,32.78,32.72,32.75,41088.0,32.77,32.78,32.72,32.75,41088.0
2016-06-17 13:00:00,32.76,32.76,32.67,32.72,45900.0,32.76,32.76,32.67,32.72,45900.0
2016-06-17 13:10:00,32.71,32.75,32.7,32.74,79989.0,32.71,32.75,32.7,32.74,79989.0
2016-06-17 13:20:00,32.75,32.76,32.73,32.76,56160.0,32.75,32.76,32.73,32.76,56160.0
2016-06-17 13:30:00,32.74,32.75,32.69,32.74,34308.0,32.74,32.75,32.69,32.74,34308.0
2016-06-17 13:40:00,32.74,32.74,32.7,32.71,43860.0,32.74,32.74,32.7,32.71,43860.0
2016-06-17 13:50:00,32.7,32.73,32.69,32.71,49050.0,32.7,32.73,32.69,32.71,49050.0
2016-06-17 14:00:00,32.72,32.73,32.66,32.68,49893.0,32.72,32.73,32.66,32.68,49893.0
2016-06-17 14:10:00,32.68,32.69,32.64,32.65,80307.0,32.68,32.69,32.64,32.65,80307.0
2016-06-17 14:20:00,32.64,32.71,32.64,32.69,50181.0,32.64,32.71,32.64,32.69,50181.0
2016-06-17 14:30:00,32.69,32.78,32.66,32.77,60777.0,32.69,32.78,32.66,32.77,60777.0
2016-06-17 14:40:00,32.78,32.85,32.76,32.85,63561.0,32.78,32.85,32.76,32.85,63561.0
2016-06-17 14:50:00,32.85,32.9,32.83,32.83,68238.0,32.85,32.9,32.83,32.83,68238.0
2016-06-17 15:00:00,32.85,32.87,32.81,32.82,78699.0,32.85,32.87,32.81,32.82,78699.0
2016-06-17 15:10:00,32.82,32.86,32.81,32.84,56400.0,32.82,32.86,32.81,32.84,56400.0
2016-06-17 15:20:00,32.85,32.86,32.82,32.84,75483.0,32.85,32.86,32.82,32.84,75483.0
2016-06-17 15:30:00,32.84,32.85,32.81,32.82,93630.0,32.84,32.85,32.81,32.82,93630.0
2016-06-17 15:40:00,32.82,32.87,32.8,32.85,195666.0,32.82,32.87,32.8,32.85,195666.0
2016-06-17 15:50:00,32.85,32.89,32.83,32.85,436287.0,32.85,32.89,32.83,32.85,436287.0
2016-06-20 09:30:00,33.18,33.48,33.17,33.32,225096.0,33.18,33.48,33.17,33.32,225096.0
2016-06-20 09:40:00,33.33,33.43,33.31,33.42,197190.0,33.33,33.43,33.31,33.42,197190.0
2016-06-20 09:50:00,33.42,33.42,33.19,33.23,217011.0,33.42,33.42,33.19,33.23,217011.0
2016-06-20 10:00:00,33.22,33.49,33.22,33.46,152430.0,33.22,33.49,33.22,33.46,152430.0
2016-06-20 10:10:00,33.48,33.49,33.36,33.44,106581.0,33.48,33.49,33.36,33.44,106581.0
2016-06-20 10:20:00,33.45,33.57,33.45,33.56,160224.0,33.45,33.57,33.45,33.56,160224.0
2016-06-20 10:30:00,33.56,33.57,33.42,33.42,194241.0,33.56,33.57,33.42,33.42,194241.0
2016-06-20 10:40:00,33.41,33.44,33.4,33.42,69456.0,33.41,33.44,33.4,33.42,69456.0
2016-06-20 10:50:00,33.42,33.45,33.34,33.34,66606.0,33.42,33.45,33.34,33.34,66606.0
2016-06-20 11:00:00,33.36,33.42,33.35,33.41,80241.0,33.36,33.42,33.35,33.41,80241.0
2016-06-20 11:10:00,33.41,33.41,33.34,33.35,65613.0,33.41,33.41,33.34,33.35,65613.0
2016-06-20 11:20:00,33.35,33.38,33.33,33.37,82602.0,33.35,33.38,33.33,33.37,82602.0
2016-06-20 11:30:00,33.37,33.43,33.35,33.37,95763.0,33.37,33.43,33.35,33.37,95763.0
2016-06-20 11:40:00,33.38,33.38,33.29,33.3,123078.0,33.38,33.38,33.29,33.3,123078.0
2016-06-20 11:50:00,33.3,33.35,33.26,33.35,67566.0,33.3,33.35,33.26,33.35,67566.0
2016-06-20 12:00:00,33.34,33.36,33.32,33.33,61806.0,33.34,33.36,33.32,33.33,61806.0
2016-06-20 12:10:00,33.33,33.35,33.26,33.27,77562.0,33.33,33.35,33.26,33.27,77562.0
2016-06-20 12:20:00,33.27,33.34,33.27,33.33,119931.0,33.27,33.34,33.27,33.33,119931.0
2016-06-20 12:30:00,33.33,33.36,33.33,33.35,89808.0,33.33,33.36,33.33,33.35,89808.0
2016-06-20 12:40:00,33.35,33.37,33.33,33.34,104964.0,33.35,33.37,33.33,33.34,104964.0
2016-06-20 12:50:00,33.34,33.39,33.34,33.35,38478.0,33.34,33.39,33.34,33.35,38478.0
2016-06-20 13:00:00,33.35,33.36,33.33,33.34,43890.0,33.35,33.36,33.33,33.34,43890.0
2016-06-20 13:10:00,33.34,33.36,33.3,33.34,119091.0,33.34,33.36,33.3,33.34,119091.0
2016-06-20 13:20:00,33.34,33.36,33.32,33.33,83241.0,33.34,33.36,33.32,33.33,83241.0
2016-06-20 13:30:00,33.33,33.34,33.31,33.33,82323.0,33.33,33.34,33.31,33.33,82323.0
2016-06-20 13:40:00,33.33,33.38,33.3,33.36,250827.0,33.33,33.38,33.3,33.36,250827.0
2016-06-20 13:50:00,33.38,33.43,33.36,33.37,37302.0,33.38,33.43,33.36,33.37,37302.0
2016-06-20 14:00:00,33.36,33.37,33.3,33.3,41661.0,33.36,33.37,33.3,33.3,41661.0
2016-06-20 14:10:00,33.29,33.32,33.28,33.31,44409.0,33.29,33.32,33.28,33.31,44409.0
2016-06-20 14:20:00,33.3,33.33,33.29,33.3,71289.0,33.3,33.33,33.29,33.3,71289.0
2016-06-20 14:30:00,33.29,33.34,33.29,33.32,107730.0,33.29,33.34,33.29,33.32,107730.0
2016-06-20 14:40:00,33.32,33.35,33.3,33.35,109332.0,33.32,33.35,33.3,33.35,109332.0
2016-06-20 14:50:00,33.35,33.35,33.32,33.32,46308.0,33.35,33.35,33.32,33.32,46308.0
2016-06-20 15:00:00,33.32,33.32,33.25,33.26,71946.0,33.32,33.32,33.25,33.26,71946.0
2016-06-20 15:10:00,33.26,33.26,33.15,33.17,78867.0,33.26,33.26,33.15,33.17,78867.0
2016-06-20 15:20:00,33.17,33.19,33.08,33.1,123165.0,33.17,33.19,33.08,33.1,123165.0
2016-06-20 15:30:00,33.1,33.14,33.09,33.12,96441.0,33.1,33.14,33.09,33.12,96441.0
2016-06-20 15:40:00,33.12,33.15,33.09,33.09,181203.0,33.12,33.15,33.09,33.09,181203.0
2016-06-20 15:50:00,33.09,33.1,33.04,33.06,257241.0,33.09,33.1,33.04,33.06,257241.0
2016-06-21 09:30:00,33.15,33.3,33.11,33.3,77691.0,33.15,33.3,33.11,33.3,77691.0
2016-06-21 09:40:00,33.26,33.3,33.15,33.19,84972.0,33.26,33.3,33.15,33.19,84972.0
2016-06-21 09:50:00,33.19,33.2,33.07,33.15,25398.0,33.19,33.2,33.07,33.15,25398.0
2016-06-21 10:00:00,33.14,33.14,32.93,33.02,44199.0,33.14,33.14,32.93,33.02,44199.0
2016-06-21 10:10:00,33.01,33.1,32.95,32.98,61599.0,33.01,33.1,32.95,32.98,61599.0
2016-06-21 10:20:00,32.96,32.99,32.87,32.92,45603.0,32.96,32.99,32.87,32.92,45603.0
2016-06-21 10:30:00,32.93,32.98,32.9,32.94,26457.0,32.93,32.98,32.9,32.94,26457.0
2016-06-21 10:40:00,32.95,32.98,32.91,32.91,26814.0,32.95,32.98,32.91,32.91,26814.0
2016-06-21 10:50:00,32.91,32.94,32.89,32.9,33645.0,32.91,32.94,32.89,32.9,33645.0
2016-06-21 11:00:00,32.91,33.01,32.91,32.98,35718.0,32.91,33.01,32.91,32.98,35718.0
2016-06-21 11:10:00,32.97,32.99,32.93,32.98,39519.0,32.97,32.99,32.93,32.98,39519.0
2016-06-21 11:20:00,32.98,32.99,32.88,32.88,73653.0,32.98,32.99,32.88,32.88,73653.0
2016-06-21 11:30:00,32.87,32.89,32.81,32.81,54402.0,32.87,32.89,32.81,32.81,54402.0
2016-06-21 11:40:00,32.83,32.85,32.78,32.81,45636.0,32.83,32.85,32.78,32.81,45636.0
2016-06-21 11:50:00,32.81,32.85,32.81,32.82,44157.0,32.81,32.85,32.81,32.82,44157.0
2016-06-21 12:00:00,32.82,32.86,32.79,32.81,61446.0,32.82,32.86,32.79,32.81,61446.0
2016-06-21 12:10:00,32.81,32.86,32.79,32.85,56523.0,32.81,32.86,32.79,32.85,56523.0
2016-06-21 12:20:00,32.86,32.93,32.85,32.91,37188.0,32.86,32.93,32.85,32.91,37188.0
2016-06-21 12:30:00,32.91,32.93,32.87,32.91,20700.0,32.91,32.93,32.87,32.91,20700.0
2016-06-21 12:40:00,32.9,32.9,32.85,32.88,17448.0,32.9,32.9,32.85,32.88,17448.0
2016-06-21 12:50:00,32.87,32.96,32.85,32.96,36849.0,32.87,32.96,32.85,32.96,36849.0
2016-06-21 13:00:00,32.96,32.98,32.93,32.96,73059.0,32.96,32.98,32.93,32.96,73059.0
2016-06-21 13:10:00,32.97,33.0,32.94,32.95,26550.0,32.97,33.0,32.94,32.95,26550.0
2016-06-21 13:20:00,32.95,32.95,32.9,32.92,8073.0,32.95,32.95,32.9,32.92,8073.0
2016-06-21 13:30:00,32.92,32.92,32.83,32.87,16371.0,32.92,32.92,32.83,32.87,16371.0
2016-06-21 13:40:00,32.86,32.89,32.83,32.85,21705.0,32.86,32.89,32.83,32.85,21705.0
2016-06-21 13:50:00,32.84,32.89,32.83,32.86,18024.0,32.84,32.89,32.83,32.86,18024.0
2016-06-21 14:00:00,32.87,32.9,32.84,32.89,35571.0,32.87,32.9,32.84,32.89,35571.0
2016-06-21 14:10:00,32.9,32.93,32.88,32.92,25491.0,32.9,32.93,32.88,32.92,25491.0
2016-06-21 14:20:00,32.93,32.93,32.87,32.91,14100.0,32.93,32.93,32.87,32.91,14100.0
2016-06-21 14:30:00,32.92,32.98,32.9,32.94,28362.0,32.92,32.98,32.9,32.94,28362.0
2016-06-21 14:40:00,32.95,32.95,32.88,32.89,25008.0,32.95,32.95,32.88,32.89,25008.0
2016-06-21 14:50:00,32.88,32.91,32.88,32.89,21831.0,32.88,32.91,32.88,32.89,21831.0
2016-06-21 15:00:00,32.89,32.9,32.84,32.85,33525.0,32.89,32.9,32.84,32.85,33525.0
2016-06-21 15:10:00,32.85,32.91,32.84,32.9,51225.0,32.85,32.91,32.84,32.9,51225.0
2016-06-21 15:20:00,32.91,32.92,32.87,32.91,37239.0,32.91,32.92,32.87,32.91,37239.0
2016-06-21 15:30:00,32.9,32.91,32.86,32.89,52932.0,32.9,32.91,32.86,32.89,52932.0
2016-06-21 15:40:00,32.89,32.91,32.86,32.87,126300.0,32.89,32.91,32.86,32.87,126300.0
2016-06-21 15:50:00,32.87,32.91,32.83,32.86,703776.0,32.87,32.91,32.83,32.86,703776.0
2016-06-22 09:30:00,32.84,32.97,32.79,32.91,57486.0,32.84,32.97,32.79,32.91,57486.0
2016-06-22 09:40:00,32.91,32.93,32.81,32.82,50442.0,32.91,32.93,32.81,32.82,50442.0
2016-06-22 09:50:00,32.82,32.86,32.79,32.81,61875.0,32.82,32.86,32.79,32.81,61875.0
2016-06-22 10:00:00,32.83,32.83,32.74,32.82,88749.0,32.83,32.83,32.74,32.82,88749.0
2016-06-22 10:10:00,32.82,32.87,32.78,32.79,41352.0,32.82,32.87,32.78,32.79,41352.0
2016-06-22 10:20:00,32.78,32.83,32.78,32.8,29343.0,32.78,32.83,32.78,32.8,29343.0
2016-06-22 10:30:00,32.79,32.96,32.78,32.88,82011.0,32.79,32.96,32.78,32.88,82011.0
2016-06-22 10:40:00,32.88,33.0,32.88,32.94,96780.0,32.88,33.0,32.88,32.94,96780.0
2016-06-22 10:50:00,32.94,32.97,32.83,32.83,90555.0,32.94,32.97,32.83,32.83,90555.0
2016-06-22 11:00:00,32.83,32.89,32.82,32.84,49059.0,32.83,32.89,32.82,32.84,49059.0
2016-06-22 11:10:00,32.85,32.87,32.77,32.85,64893.0,32.85,32.87,32.77,32.85,64893.0
2016-06-22 11:20:00,32.84,32.86,32.82,32.84,40431.0,32.84,32.86,32.82,32.84,40431.0
2016-06-22 11:30:00,32.84,32.85,32.7,32.78,78255.0,32.84,32.85,32.7,32.78,78255.0
2016-06-22 11:40:00,32.79,32.79,32.73,32.76,71592.0,32.79,32.79,32.73,32.76,71592.0
2016-06-22 11:50:00,32.76,32.79,32.73,32.78,130299.0,32.76,32.79,32.73,32.78,130299.0
2016-06-22 12:00:00,32.79,32.82,32.78,32.81,60630.0,32.79,32.82,32.78,32.81,60630.0
2016-06-22 12:10:00,32.81,32.85,32.81,32.82,41835.0,32.81,32.85,32.81,32.82,41835.0
2016-06-22 12:20:00,32.81,32.83,32.77,32.8,126342.0,32.81,32.83,32.77,32.8,126342.0
2016-06-22 12:30:00,32.8,32.83,32.79,32.81,17058.0,32.8,32.83,32.79,32.81,17058.0
2016-06-22 12:40:00,32.81,32.84,32.79,32.82,63390.0,32.81,32.84,32.79,32.82,63390.0
2016-06-22 12:50:00,32.82,32.84,32.78,32.81,74112.0,32.82,32.84,32.78,32.81,74112.0
2016-06-22 13:00:00,32.8,32.84,32.78,32.8,114177.0,32.8,32.84,32.78,32.8,114177.0
2016-06-22 13:10:00,32.79,32.82,32.78,32.8,29583.0,32.79,32.82,32.78,32.8,29583.0
2016-06-22 13:20:00,32.81,32.87,32.8,32.87,45993.0,32.81,32.87,32.8,32.87,45993.0
2016-06-22 13:30:00,32.86,32.89,32.85,32.87,56628.0,32.86,32.89,32.85,32.87,56628.0
2016-06-22 13:40:00,32.87,32.87,32.82,32.84,92151.0,32.87,32.87,32.82,32.84,92151.0
2016-06-22 13:50:00,32.85,32.91,32.85,32.9,33636.0,32.85,32.91,32.85,32.9,33636.0
2016-06-22 14:00:00,32.9,32.94,32.87,32.9,32862.0,32.9,32.94,32.87,32.9,32862.0
2016-06-22 14:10:00,32.92,32.92,32.88,32.89,27552.0,32.92,32.92,32.88,32.89,27552.0
2016-06-22 14:20:00,32.89,32.89,32.82,32.85,52332.0,32.89,32.89,32.82,32.85,52332.0
2016-06-22 14:30:00,32.85,32.87,32.78,32.78,35553.0,32.85,32.87,32.78,32.78,35553.0
2016-06-22 14:40:00,32.77,32.79,32.74,32.78,31830.0,32.77,32.79,32.74,32.78,31830.0
2016-06-22 14:50:00,32.78,32.81,32.74,32.81,51066.0,32.78,32.81,32.74,32.81,51066.0
2016-06-22 15:00:00,32.81,32.84,32.75,32.76,64194.0,32.81,32.84,32.75,32.76,64194.0
2016-06-22 15:10:00,32.75,32.79,32.74,32.74,42036.0,32.75,32.79,32.74,32.74,42036.0
2016-06-22 15:20:00,32.74,32.75,32.7,32.71,51879.0,32.74,32.75,32.7,32.71,51879.0
2016-06-22 15:30:00,32.71,32.72,32.67,32.69,215796.0,32.71,32.72,32.67,32.69,215796.0
2016-06-22 15:40:00,32.69,32.7,32.65,32.67,250233.0,32.69,32.7,32.65,32.67,250233.0
2016-06-22 15:50:00,32.67,32.71,32.63,32.69,257811.0,32.67,32.71,32.63,32.69,257811.0
2016-06-23 09:30:00,32.96,33.06,32.86,33.01,139827.0,32.96,33.06,32.86,33.01,139827.0
2016-06-23 09:40:00,33.04,33.04,32.88,32.9,67056.0,33.04,33.04,32.88,32.9,67056.0
2016-06-23 09:50:00,32.92,32.98,32.87,32.98,53583.0,32.92,32.98,32.87,32.98,53583.0
2016-06-23 10:00:00,32.99,33.02,32.95,32.98,47622.0,32.99,33.02,32.95,32.98,47622.0
2016-06-23 10:10:00,32.99,33.0,32.85,32.85,38298.0,32.99,33.0,32.85,32.85,38298.0
2016-06-23 10:20:00,32.85,32.95,32.85,32.86,51807.0,32.85,32.95,32.85,32.86,51807.0
2016-06-23 10:30:00,32.86,32.97,32.85,32.96,47829.0,32.86,32.97,32.85,32.96,47829.0
2016-06-23 10:40:00,32.96,32.97,32.89,32.92,59505.0,32.96,32.97,32.89,32.92,59505.0
2016-06-23 10:50:00,32.94,32.98,32.93,32.95,32499.0,32.94,32.98,32.93,32.95,32499.0
2016-06-23 11:00:00,32.94,32.99,32.93,32.98,39015.0,32.94,32.99,32.93,32.98,39015.0
2016-06-23 11:10:00,32.98,33.01,32.95,33.0,89034.0,32.98,33.01,32.95,33.0,89034.0
2016-06-23 11:20:00,33.01,33.06,33.0,33.05,70653.0,33.01,33.06,33.0,33.05,70653.0
2016-06-23 11:30:00,33.07,33.07,32.99,33.02,67212.0,33.07,33.07,32.99,33.02,67212.0
2016-06-23 11:40:00,33.02,33.02,32.95,33.0,62709.0,33.02,33.02,32.95,33.0,62709.0
2016-06-23 11:50:00,32.99,33.01,32.93,32.96,58680.0,32.99,33.01,32.93,32.96,58680.0
2016-06-23 12:00:00,32.95,32.99,32.93,32.95,77712.0,32.95,32.99,32.93,32.95,77712.0
2016-06-23 12:10:00,32.95,32.98,32.94,32.97,85512.0,32.95,32.98,32.94,32.97,85512.0
2016-06-23 12:20:00,32.97,33.05,32.96,33.03,162318.0,32.97,33.05,32.96,33.03,162318.0
2016-06-23 12:30:00,33.02,33.1,33.02,33.05,78117.0,33.02,33.1,33.02,33.05,78117.0
2016-06-23 12:40:00,33.05,33.08,32.98,33.01,19386.0,33.05,33.08,32.98,33.01,19386.0
2016-06-23 12:50:00,33.01,33.05,33.01,33.04,23604.0,33.01,33.05,33.01,33.04,23604.0
2016-06-23 13:00:00,33.04,33.05,32.99,33.04,27318.0,33.04,33.05,32.99,33.04,27318.0
2016-06-23 13:10:00,33.04,33.09,33.03,33.09,32415.0,33.04,33.09,33.03,33.09,32415.0
2016-06-23 13:20:00,33.09,33.1,33.02,33.04,24198.0,33.09,33.1,33.02,33.04,24198.0
2016-06-23 13:30:00,33.04,33.07,33.02,33.05,100980.0,33.04,33.07,33.02,33.05,100980.0
2016-06-23 13:40:00,33.05,33.07,33.03,33.06,36486.0,33.05,33.07,33.03,33.06,36486.0
2016-06-23 13:50:00,33.05,33.08,33.03,33.06,48486.0,33.05,33.08,33.03,33.06,48486.0
2016-06-23 14:00:00,33.07,33.07,33.0,33.0,32418.0,33.07,33.07,33.0,33.0,32418.0
2016-06-23 14:10:00,33.0,33.04,32.97,32.97,53844.0,33.0,33.04,32.97,32.97,53844.0
2016-06-23 14:20:00,32.98,33.01,32.97,32.99,44274.0,32.98,33.01,32.97,32.99,44274.0
2016-06-23 14:30:00,32.99,33.01,32.96,32.98,43785.0,32.99,33.01,32.96,32.98,43785.0
2016-06-23 14:40:00,32.98,33.0,32.94,32.95,78108.0,32.98,33.0,32.94,32.95,78108.0
2016-06-23 14:50:00,32.96,32.99,32.94,32.95,84552.0,32.96,32.99,32.94,32.95,84552.0
2016-06-23 15:00:00,32.95,32.98,32.93,32.95,46464.0,32.95,32.98,32.93,32.95,46464.0
2016-06-23 15:10:00,32.94,32.95,32.9,32.91,54708.0,32.94,32.95,32.9,32.91,54708.0
2016-06-23 15:20:00,32.91,32.95,32.91,32.95,57630.0,32.91,32.95,32.91,32.95,57630.0
2016-06-23 15:30:00,32.95,32.98,32.95,32.98,93483.0,32.95,32.98,32.95,32.98,93483.0
2016-06-23 15:40:00,32.98,33.04,32.97,33.03,431643.0,32.98,33.04,32.97,33.03,431643.0
2016-06-23 15:50:00,33.03,33.05,33.01,33.03,625527.0,33.03,33.05,33.01,33.03,625527.0
2016-06-24 09:30:00,32.02,32.17,31.92,32.13,269856.0,32.02,32.17,31.92,32.13,269856.0
2016-06-24 09:40:00,32.1,32.21,32.0,32.06,206535.0,32.1,32.21,32.0,32.06,206535.0
2016-06-24 09:50:00,32.06,32.21,31.96,32.15,256059.0,32.06,32.21,31.96,32.15,256059.0
2016-06-24 10:00:00,32.13,32.34,32.13,32.34,219021.0,32.13,32.34,32.13,32.34,219021.0
2016-06-24 10:10:00,32.34,32.37,32.26,32.33,164133.0,32.34,32.37,32.26,32.33,164133.0
2016-06-24 10:20:00,32.33,32.41,32.28,32.38,168048.0,32.33,32.41,32.28,32.38,168048.0
2016-06-24 10:30:00,32.37,32.42,32.3,32.41,189816.0,32.37,32.42,32.3,32.41,189816.0
2016-06-24 10:40:00,32.4,32.43,32.32,32.38,69006.0,32.4,32.43,32.32,32.38,69006.0
2016-06-24 10:50:00,32.38,32.51,32.37,32.46,98628.0,32.38,32.51,32.37,32.46,98628.0
2016-06-24 11:00:00,32.46,32.48,32.37,32.46,89592.0,32.46,32.48,32.37,32.46,89592.0
2016-06-24 11:10:00,32.45,32.51,32.38,32.39,164142.0,32.45,32.51,32.38,32.39,164142.0
2016-06-24 11:20:00,32.39,32.39,32.23,32.34,105957.0,32.39,32.39,32.23,32.34,105957.0
2016-06-24 11:30:00,32.36,32.4,32.31,32.35,165012.0,32.36,32.4,32.31,32.35,165012.0
2016-06-24 11:40:00,32.36,32.43,32.33,32.39,65361.0,32.36,32.43,32.33,32.39,65361.0
2016-06-24 11:50:00,32.38,32.41,32.3,32.39,73425.0,32.38,32.41,32.3,32.39,73425.0
2016-06-24 12:00:00,32.38,32.4,32.23,32.23,51744.0,32.38,32.4,32.23,32.23,51744.0
2016-06-24 12:10:00,32.24,32.24,32.1,32.12,69672.0,32.24,32.24,32.1,32.12,69672.0
2016-06-24 12:20:00,32.11,32.15,32.09,32.11,32034.0,32.11,32.15,32.09,32.11,32034.0
2016-06-24 12:30:00,32.11,32.12,32.04,32.05,51327.0,32.11,32.12,32.04,32.05,51327.0
2016-06-24 12:40:00,32.04,32.05,31.93,31.96,62679.0,32.04,32.05,31.93,31.96,62679.0
2016-06-24 12:50:00,31.95,32.0,31.93,31.99,54861.0,31.95,32.0,31.93,31.99,54861.0
2016-06-24 13:00:00,31.99,32.05,31.98,32.02,68748.0,31.99,32.05,31.98,32.02,68748.0
2016-06-24 13:10:00,32.03,32.07,31.99,32.04,92343.0,32.03,32.07,31.99,32.04,92343.0
2016-06-24 13:20:00,32.05,32.07,31.99,32.03,81105.0,32.05,32.07,31.99,32.03,81105.0
2016-06-24 13:30:00,32.02,32.13,32.02,32.11,65049.0,32.02,32.13,32.02,32.11,65049.0
2016-06-24 13:40:00,32.11,32.12,32.05,32.1,32598.0,32.11,32.12,32.05,32.1,32598.0
2016-06-24 13:50:00,32.11,32.14,32.08,32.13,45621.0,32.11,32.14,32.08,32.13,45621.0
2016-06-24 14:00:00,32.13,32.14,32.04,32.05,75975.0,32.13,32.14,32.04,32.05,75975.0
2016-06-24 14:10:00,32.06,32.09,32.03,32.04,67311.0,32.06,32.09,32.03,32.04,67311.0
2016-06-24 14:20:00,32.04,32.05,31.97,32.01,67500.0,32.04,32.05,31.97,32.01,67500.0
2016-06-24 14:30:00,32.0,32.02,31.92,31.98,106719.0,32.0,32.02,31.92,31.98,106719.0
2016-06-24 14:40:00,31.97,32.0,31.94,31.97,89238.0,31.97,32.0,31.94,31.97,89238.0
2016-06-24 14:50:00,31.98,32.1,31.96,32.05,112326.0,31.98,32.1,31.96,32.05,112326.0
2016-06-24 15:00:00,32.05,32.08,31.99,32.0,98346.0,32.05,32.08,31.99,32.0,98346.0
2016-06-24 15:10:00,32.0,32.01,31.97,31.98,319881.0,32.0,32.01,31.97,31.98,319881.0
2016-06-24 15:20:00,31.98,32.03,31.96,32.02,249000.0,31.98,32.03,31.96,32.02,249000.0
2016-06-24 15:30:00,32.02,32.14,32.01,32.08,254547.0,32.02,32.14,32.01,32.08,254547.0
2016-06-24 15:40:00,32.08,32.2,32.06,32.18,266181.0,32.08,32.2,32.06,32.18,266181.0
2016-06-24 15:50:00,32.17,32.23,32.01,32.02,502371.0,32.17,32.23,32.01,32.02,502371.0
2016-06-27 09:30:00,31.83,31.95,31.7,31.85,124536.0,31.83,31.95,31.7,31.85,124536.0
2016-06-27 09:40:00,31.83,31.9,31.78,31.87,143739.0,31.83,31.9,31.78,31.87,143739.0
2016-06-27 09:50:00,31.89,31.96,31.84,31.93,72291.0,31.89,31.96,31.84,31.93,72291.0
2016-06-27 10:00:00,31.91,31.98,31.81,31.83,69672.0,31.91,31.98,31.81,31.83,69672.0
2016-06-27 10:10:00,31.82,31.88,31.73,31.73,113190.0,31.82,31.88,31.73,31.73,113190.0
2016-06-27 10:20:00,31.74,31.76,31.58,31.58,115236.0,31.74,31.76,31.58,31.58,115236.0
2016-06-27 10:30:00,31.6,31.74,31.58,31.71,122961.0,31.6,31.74,31.58,31.71,122961.0
2016-06-27 10:40:00,31.73,31.75,31.51,31.51,104778.0,31.73,31.75,31.51,31.51,104778.0
2016-06-27 10:50:00,31.5,31.5,31.37,31.39,86091.0,31.5,31.5,31.37,31.39,86091.0
2016-06-27 11:00:00,31.37,31.42,31.34,31.4,57891.0,31.37,31.42,31.34,31.4,57891.0
2016-06-27 11:10:00,31.38,31.4,31.28,31.32,105870.0,31.38,31.4,31.28,31.32,105870.0
2016-06-27 11:20:00,31.32,31.48,31.31,31.48,58458.0,31.32,31.48,31.31,31.48,58458.0
2016-06-27 11:30:00,31.48,31.59,31.47,31.58,43998.0,31.48,31.59,31.47,31.58,43998.0
2016-06-27 11:40:00,31.6,31.66,31.55,31.65,46740.0,31.6,31.66,31.55,31.65,46740.0
2016-06-27 11:50:00,31.66,31.67,31.6,31.64,31065.0,31.66,31.67,31.6,31.64,31065.0
2016-06-27 12:00:00,31.64,31.65,31.58,31.58,24732.0,31.64,31.65,31.58,31.58,24732.0
2016-06-27 12:10:00,31.58,31.7,31.58,31.65,33156.0,31.58,31.7,31.58,31.65,33156.0
2016-06-27 12:20:00,31.67,31.71,31.63,31.71,52581.0,31.67,31.71,31.63,31.71,52581.0
2016-06-27 12:30:00,31.71,31.73,31.63,31.63,32961.0,31.71,31.73,31.63,31.63,32961.0
2016-06-27 12:40:00,31.62,31.62,31.56,31.6,53901.0,31.62,31.62,31.56,31.6,53901.0
2016-06-27 12:50:00,31.59,31.6,31.54,31.56,65385.0,31.59,31.6,31.54,31.56,65385.0
2016-06-27 13:00:00,31.56,31.59,31.53,31.54,109860.0,31.56,31.59,31.53,31.54,109860.0
2016-06-27 13:10:00,31.55,31.63,31.55,31.62,52818.0,31.55,31.63,31.55,31.62,52818.0
2016-06-27 13:20:00,31.63,31.67,31.61,31.63,24249.0,31.63,31.67,31.61,31.63,24249.0
2016-06-27 13:30:00,31.62,31.63,31.53,31.58,38586.0,31.62,31.63,31.53,31.58,38586.0
2016-06-27 13:40:00,31.58,31.58,31.48,31.5,75951.0,31.58,31.58,31.48,31.5,75951.0
2016-06-27 13:50:00,31.5,31.56,31.49,31.52,34677.0,31.5,31.56,31.49,31.52,34677.0
2016-06-27 14:00:00,31.51,31.55,31.47,31.51,32529.0,31.51,31.55,31.47,31.51,32529.0
2016-06-27 14:10:00,31.52,31.54,31.45,31.47,34935.0,31.52,31.54,31.45,31.47,34935.0
2016-06-27 14:20:00,31.48,31.56,31.46,31.55,45453.0,31.48,31.56,31.46,31.55,45453.0
2016-06-27 14:30:00,31.55,31.55,31.49,31.53,55980.0,31.55,31.55,31.49,31.53,55980.0
2016-06-27 14:40:00,31.53,31.54,31.43,31.44,50838.0,31.53,31.54,31.43,31.44,50838.0
2016-06-27 14:50:00,31.45,31.47,31.38,31.41,137484.0,31.45,31.47,31.38,31.41,137484.0
2016-06-27 15:00:00,31.41,31.43,31.38,31.39,227928.0,31.41,31.43,31.38,31.39,227928.0
2016-06-27 15:10:00,31.39,31.48,31.38,31.4,93246.0,31.39,31.48,31.38,31.4,93246.0
2016-06-27 15:20:00,31.39,31.41,31.34,31.4,73890.0,31.39,31.41,31.34,31.4,73890.0
2016-06-27 15:30:00,31.39,31.58,31.38,31.58,145017.0,31.39,31.58,31.38,31.58,145017.0
2016-06-27 15:40:00,31.57,31.6,31.54,31.57,140874.0,31.57,31.6,31.54,31.57,140874.0
2016-06-27 15:50:00,31.57,31.57,31.49,31.51,258144.0,31.57,31.57,31.49,31.51,258144.0
2016-06-28 09:30:00,31.71,31.79,31.54,31.63,253692.0,31.71,31.79,31.54,31.63,253692.0
2016-06-28 09:40:00,31.65,31.73,31.59,31.64,87705.0,31.65,31.73,31.59,31.64,87705.0
2016-06-28 09:50:00,31.63,31.68,31.6,31.65,101373.0,31.63,31.68,31.6,31.65,101373.0
2016-06-28 10:00:00,31.66,31.68,31.58,31.6,115014.0,31.66,31.68,31.58,31.6,115014.0
2016-06-28 10:10:00,31.61,31.65,31.56,31.65,176004.0,31.61,31.65,31.56,31.65,176004.0
2016-06-28 10:20:00,31.64,31.65,31.54,31.54,56799.0,31.64,31.65,31.54,31.54,56799.0
2016-06-28 10:30:00,31.54,31.66,31.54,31.58,118494.0,31.54,31.66,31.54,31.58,118494.0
2016-06-28 10:40:00,31.59,31.64,31.55,31.59,129918.0,31.59,31.64,31.55,31.59,129918.0
2016-06-28 10:50:00,31.59,31.66,31.54,31.56,111456.0,31.59,31.66,31.54,31.56,111456.0
2016-06-28 11:00:00,31.56,31.59,31.4,31.44,110610.0,31.56,31.59,31.4,31.44,110610.0
2016-06-28 11:10:00,31.46,31.55,31.45,31.55,85659.0,31.46,31.55,31.45,31.55,85659.0
2016-06-28 11:20:00,31.54,31.56,31.45,31.47,90570.0,31.54,31.56,31.45,31.47,90570.0
2016-06-28 11:30:00,31.48,31.53,31.47,31.51,49992.0,31.48,31.53,31.47,31.51,49992.0
2016-06-28 11:40:00,31.51,31.59,31.5,31.57,43863.0,31.51,31.59,31.5,31.57,43863.0
2016-06-28 11:50:00,31.58,31.6,31.56,31.59,69402.0,31.58,31.6,31.56,31.59,69402.0
2016-06-28 12:00:00,31.59,31.62,31.57,31.61,63438.0,31.59,31.62,31.57,31.61,63438.0
2016-06-28 12:10:00,31.61,31.62,31.58,31.58,41790.0,31.61,31.62,31.58,31.58,41790.0
2016-06-28 12:20:00,31.58,31.64,31.58,31.64,472392.0,31.58,31.64,31.58,31.64,472392.0
2016-06-28 12:30:00,31.62,31.68,31.62,31.68,94740.0,31.62,31.68,31.62,31.68,94740.0
2016-06-28 12:40:00,31.68,31.71,31.59,31.61,124554.0,31.68,31.71,31.59,31.61,124554.0
2016-06-28 12:50:00,31.61,31.64,31.55,31.57,72033.0,31.61,31.64,31.55,31.57,72033.0
2016-06-28 13:00:00,31.56,31.58,31.46,31.49,110862.0,31.56,31.58,31.46,31.49,110862.0
2016-06-28 13:10:00,31.5,31.54,31.49,31.52,107847.0,31.5,31.54,31.49,31.52,107847.0
2016-06-28 13:20:00,31.51,31.53,31.47,31.47,62280.0,31.51,31.53,31.47,31.47,62280.0
2016-06-28 13:30:00,31.46,31.48,31.44,31.48,37521.0,31.46,31.48,31.44,31.48,37521.0
2016-06-28 13:40:00,31.47,31.51,31.46,31.48,38697.0,31.47,31.51,31.46,31.48,38697.0
2016-06-28 13:50:00,31.47,31.51,31.47,31.49,56775.0,31.47,31.51,31.47,31.49,56775.0
2016-06-28 14:00:00,31.48,31.5,31.41,31.42,74088.0,31.48,31.5,31.41,31.42,74088.0
2016-06-28 14:10:00,31.41,31.44,31.37,31.4,102066.0,31.41,31.44,31.37,31.4,102066.0
2016-06-28 14:20:00,31.41,31.44,31.38,31.4,94206.0,31.41,31.44,31.38,31.4,94206.0
2016-06-28 14:30:00,31.42,31.54,31.42,31.52,150690.0,31.42,31.54,31.42,31.52,150690.0
2016-06-28 14:40:00,31.52,31.53,31.46,31.5,100950.0,31.52,31.53,31.46,31.5,100950.0
2016-06-28 14:50:00,31.51,31.56,31.5,31.53,274203.0,31.51,31.56,31.5,31.53,274203.0
2016-06-28 15:00:00,31.53,31.54,31.5,31.51,248676.0,31.53,31.54,31.5,31.51,248676.0
2016-06-28 15:10:00,31.51,31.59,31.51,31.51,167118.0,31.51,31.59,31.51,31.51,167118.0
2016-06-28 15:20:00,31.52,31.52,31.46,31.5,85854.0,31.52,31.52,31.46,31.5,85854.0
2016-06-28 15:30:00,31.49,31.54,31.49,31.53,214635.0,31.49,31.54,31.49,31.53,214635.0
2016-06-28 15:40:00,31.53,31.63,31.53,31.62,240615.0,31.53,31.63,31.53,31.62,240615.0
2016-06-28 15:50:00,31.63,31.66,31.58,31.65,395691.0,31.63,31.66,31.58,31.65,395691.0
2016-06-29 09:30:00,32.02,32.09,31.92,32.0,242601.0,32.02,32.09,31.92,32.0,242601.0
2016-06-29 09:40:00,32.0,32.08,31.94,32.0,102606.0,32.0,32.08,31.94,32.0,102606.0
2016-06-29 09:50:00,32.01,32.02,31.87,31.87,230733.0,32.01,32.02,31.87,31.87,230733.0
2016-06-29 10:00:00,31.88,31.96,31.83,31.86,342744.0,31.88,31.96,31.83,31.86,342744.0
2016-06-29 10:10:00,31.88,31.95,31.84,31.86,261561.0,31.88,31.95,31.84,31.86,261561.0
2016-06-29 10:20:00,31.86,31.96,31.85,31.93,346038.0,31.86,31.96,31.85,31.93,346038.0
2016-06-29 10:30:00,31.92,31.94,31.87,31.91,339618.0,31.92,31.94,31.87,31.91,339618.0
2016-06-29 10:40:00,31.91,31.92,31.83,31.89,236796.0,31.91,31.92,31.83,31.89,236796.0
2016-06-29 10:50:00,31.89,32.09,31.88,32.09,115404.0,31.89,32.09,31.88,32.09,115404.0
2016-06-29 11:00:00,32.09,32.2,32.08,32.18,61779.0,32.09,32.2,32.08,32.18,61779.0
2016-06-29 11:10:00,32.19,32.23,32.13,32.16,60546.0,32.19,32.23,32.13,32.16,60546.0
2016-06-29 11:20:00,32.16,32.18,32.13,32.17,71490.0,32.16,32.18,32.13,32.17,71490.0
2016-06-29 11:30:00,32.17,32.21,32.15,32.21,41241.0,32.17,32.21,32.15,32.21,41241.0
2016-06-29 11:40:00,32.21,32.23,32.19,32.2,69009.0,32.21,32.23,32.19,32.2,69009.0
2016-06-29 11:50:00,32.19,32.23,32.19,32.21,49761.0,32.19,32.23,32.19,32.21,49761.0
2016-06-29 12:00:00,32.2,32.23,32.13,32.21,186282.0,32.2,32.23,32.13,32.21,186282.0
2016-06-29 12:10:00,32.2,32.22,32.17,32.22,94809.0,32.2,32.22,32.17,32.22,94809.0
2016-06-29 12:20:00,32.21,32.22,32.18,32.21,106698.0,32.21,32.22,32.18,32.21,106698.0
2016-06-29 12:30:00,32.21,32.23,32.18,32.22,233892.0,32.21,32.23,32.18,32.22,233892.0
2016-06-29 12:40:00,32.21,32.23,32.2,32.23,105501.0,32.21,32.23,32.2,32.23,105501.0
2016-06-29 12:50:00,32.23,32.23,32.2,32.23,72459.0,32.23,32.23,32.2,32.23,72459.0
2016-06-29 13:00:00,32.22,32.23,32.2,32.21,205851.0,32.22,32.23,32.2,32.21,205851.0
2016-06-29 13:10:00,32.2,32.27,32.2,32.26,248520.0,32.2,32.27,32.2,32.26,248520.0
2016-06-29 13:20:00,32.27,32.32,32.27,32.29,45840.0,32.27,32.32,32.27,32.29,45840.0
2016-06-29 13:30:00,32.3,32.33,32.28,32.29,68073.0,32.3,32.33,32.28,32.29,68073.0
2016-06-29 13:40:00,32.29,32.33,32.29,32.3,56154.0,32.29,32.33,32.29,32.3,56154.0
2016-06-29 13:50:00,32.3,32.32,32.29,32.32,45387.0,32.3,32.32,32.29,32.32,45387.0
2016-06-29 14:00:00,32.32,32.33,32.28,32.32,102402.0,32.32,32.33,32.28,32.32,102402.0
2016-06-29 14:10:00,32.33,32.36,32.32,32.33,64014.0,32.33,32.36,32.32,32.33,64014.0
2016-06-29 14:20:00,32.33,32.39,32.31,32.32,145224.0,32.33,32.39,32.31,32.32,145224.0
2016-06-29 14:30:00,32.33,32.37,32.29,32.34,88185.0,32.33,32.37,32.29,32.34,88185.0
2016-06-29 14:40:00,32.35,32.36,32.33,32.34,72699.0,32.35,32.36,32.33,32.34,72699.0
2016-06-29 14:50:00,32.33,32.37,32.28,32.36,103803.0,32.33,32.37,32.28,32.36,103803.0
2016-06-29 15:00:00,32.35,32.38,32.34,32.35,71190.0,32.35,32.38,32.34,32.35,71190.0
2016-06-29 15:10:00,32.36,32.38,32.33,32.37,67419.0,32.36,32.38,32.33,32.37,67419.0
2016-06-29 15:20:00,32.36,32.36,32.32,32.36,111342.0,32.36,32.36,32.32,32.36,111342.0
2016-06-29 15:30:00,32.35,32.37,32.32,32.34,243315.0,32.35,32.37,32.32,32.34,243315.0
2016-06-29 15:40:00,32.34,32.37,32.33,32.36,217671.0,32.34,32.37,32.33,32.36,217671.0
2016-06-29 15:50:00,32.37,32.37,32.27,32.29,440679.0,32.37,32.37,32.27,32.29,440679.0
2016-06-30 09:30:00,32.35,32.48,32.31,32.4,112536.0,32.35,32.48,32.31,32.4,112536.0
2016-06-30 09:40:00,32.39,32.58,32.37,32.52,107859.0,32.39,32.58,32.37,32.52,107859.0
2016-06-30 09:50:00,32.52,32.59,32.46,32.58,96837.0,32.52,32.59,32.46,32.58,96837.0
2016-06-30 10:00:00,32.59,32.6,32.53,32.6,100605.0,32.59,32.6,32.53,32.6,100605.0
2016-06-30 10:10:00,32.6,32.68,32.58,32.68,87768.0,32.6,32.68,32.58,32.68,87768.0
2016-06-30 10:20:00,32.67,32.73,32.66,32.72,43629.0,32.67,32.73,32.66,32.72,43629.0
2016-06-30 10:30:00,32.7,32.74,32.67,32.73,49206.0,32.7,32.74,32.67,32.73,49206.0
2016-06-30 10:40:00,32.71,32.75,32.7,32.73,109425.0,32.71,32.75,32.7,32.73,109425.0
2016-06-30 10:50:00,32.72,32.82,32.71,32.8,71097.0,32.72,32.82,32.71,32.8,71097.0
2016-06-30 11:00:00,32.78,32.83,32.77,32.81,78051.0,32.78,32.83,32.77,32.81,78051.0
2016-06-30 11:10:00,32.81,32.89,32.81,32.83,61758.0,32.81,32.89,32.81,32.83,61758.0
2016-06-30 11:20:00,32.83,32.97,32.83,32.93,79971.0,32.83,32.97,32.83,32.93,79971.0
2016-06-30 11:30:00,32.94,32.99,32.87,32.87,72486.0,32.94,32.99,32.87,32.87,72486.0
2016-06-30 11:40:00,32.88,32.94,32.88,32.88,63819.0,32.88,32.94,32.88,32.88,63819.0
2016-06-30 11:50:00,32.88,32.92,32.87,32.92,44625.0,32.88,32.92,32.87,32.92,44625.0
2016-06-30 12:00:00,32.92,32.96,32.92,32.95,41394.0,32.92,32.96,32.92,32.95,41394.0
2016-06-30 12:10:00,32.95,33.04,32.94,33.02,65958.0,32.95,33.04,32.94,33.02,65958.0
2016-06-30 12:20:00,33.01,33.07,32.99,33.05,27318.0,33.01,33.07,32.99,33.05,27318.0
2016-06-30 12:30:00,33.05,33.06,32.99,33.01,52491.0,33.05,33.06,32.99,33.01,52491.0
2016-06-30 12:40:00,33.01,33.11,32.98,33.1,464673.0,33.01,33.11,32.98,33.1,464673.0
2016-06-30 12:50:00,33.11,33.16,33.09,33.14,63987.0,33.11,33.16,33.09,33.14,63987.0
2016-06-30 13:00:00,33.12,33.12,33.07,33.11,73575.0,33.12,33.12,33.07,33.11,73575.0
2016-06-30 13:10:00,33.12,33.16,33.07,33.13,252132.0,33.12,33.16,33.07,33.13,252132.0
2016-06-30 13:20:00,33.14,33.16,33.11,33.15,94530.0,33.14,33.16,33.11,33.15,94530.0
2016-06-30 13:30:00,33.16,33.18,33.09,33.17,143709.0,33.16,33.18,33.09,33.17,143709.0
2016-06-30 13:40:00,33.18,33.2,33.15,33.17,67041.0,33.18,33.2,33.15,33.17,67041.0
2016-06-30 13:50:00,33.17,33.19,33.15,33.19,54069.0,33.17,33.19,33.15,33.19,54069.0
2016-06-30 14:00:00,33.18,33.22,33.14,33.21,143301.0,33.18,33.22,33.14,33.21,143301.0
2016-06-30 14:10:00,33.22,33.23,33.18,33.21,67428.0,33.22,33.23,33.18,33.21,67428.0
2016-06-30 14:20:00,33.2,33.24,33.18,33.18,105606.0,33.2,33.24,33.18,33.18,105606.0
2016-06-30 14:30:00,33.19,33.2,33.15,33.18,130725.0,33.19,33.2,33.15,33.18,130725.0
2016-06-30 14:40:00,33.18,33.22,33.15,33.22,91473.0,33.18,33.22,33.15,33.22,91473.0
2016-06-30 14:50:00,33.22,33.24,33.18,33.21,95406.0,33.22,33.24,33.18,33.21,95406.0
2016-06-30 15:00:00,33.21,33.23,33.19,33.19,57879.0,33.21,33.23,33.19,33.19,57879.0
2016-06-30 15:10:00,33.19,33.19,33.09,33.11,173739.0,33.19,33.19,33.09,33.11,173739.0
2016-06-30 15:20:00,33.11,33.2,33.09,33.17,110682.0,33.11,33.2,33.09,33.17,110682.0
2016-06-30 15:30:00,33.18,33.2,33.15,33.17,160335.0,33.18,33.2,33.15,33.17,160335.0
2016-06-30 15:40:00,33.17,33.19,33.13,33.15,322272.0,33.17,33.19,33.13,33.15,322272.0
2016-06-30 15:50:00,33.15,33.25,33.13,33.25,460833.0,33.15,33.25,33.13,33.25,460833.0
2016-07-01 09:30:00,33.28,33.28,32.97,33.15,143448.0,33.28,33.28,32.97,33.15,143448.0
2016-07-01 09:40:00,33.17,33.17,33.02,33.09,75135.0,33.17,33.17,33.02,33.09,75135.0
2016-07-01 09:50:00,33.08,33.14,33.01,33.01,76107.0,33.08,33.14,33.01,33.01,76107.0
2016-07-01 10:00:00,33.05,33.11,33.0,33.02,140106.0,33.05,33.11,33.0,33.02,140106.0
2016-07-01 10:10:00,33.03,33.1,33.02,33.07,104001.0,33.03,33.1,33.02,33.07,104001.0
2016-07-01 10:20:00,33.07,33.07,33.04,33.06,71163.0,33.07,33.07,33.04,33.06,71163.0
2016-07-01 10:30:00,33.06,33.09,33.03,33.06,139734.0,33.06,33.09,33.03,33.06,139734.0
2016-07-01 10:40:00,33.06,33.07,33.0,33.02,72648.0,33.06,33.07,33.0,33.02,72648.0
2016-07-01 10:50:00,33.02,33.05,33.01,33.04,67077.0,33.02,33.05,33.01,33.04,67077.0
2016-07-01 11:00:00,33.04,33.05,32.94,32.94,56130.0,33.04,33.05,32.94,32.94,56130.0
2016-07-01 11:10:00,32.95,32.96,32.84,32.85,164934.0,32.95,32.96,32.84,32.85,164934.0
2016-07-01 11:20:00,32.85,32.89,32.8,32.89,78339.0,32.85,32.89,32.8,32.89,78339.0
2016-07-01 11:30:00,32.89,32.98,32.89,32.91,59106.0,32.89,32.98,32.89,32.91,59106.0
2016-07-01 11:40:00,32.91,32.93,32.81,32.84,66765.0,32.91,32.93,32.81,32.84,66765.0
2016-07-01 11:50:00,32.83,32.83,32.76,32.76,85161.0,32.83,32.83,32.76,32.76,85161.0
2016-07-01 12:00:00,32.76,32.85,32.76,32.83,63252.0,32.76,32.85,32.76,32.83,63252.0
2016-07-01 12:10:00,32.83,32.96,32.82,32.96,82725.0,32.83,32.96,32.82,32.96,82725.0
2016-07-01 12:20:00,32.96,32.98,32.94,32.95,42699.0,32.96,32.98,32.94,32.95,42699.0
2016-07-01 12:30:00,32.95,32.96,32.92,32.93,33162.0,32.95,32.96,32.92,32.93,33162.0
2016-07-01 12:40:00,32.93,32.96,32.86,32.88,37377.0,32.93,32.96,32.86,32.88,37377.0
2016-07-01 12:50:00,32.87,32.91,32.86,32.89,29538.0,32.87,32.91,32.86,32.89,29538.0
2016-07-01 13:00:00,32.89,32.93,32.88,32.91,35523.0,32.89,32.93,32.88,32.91,35523.0
2016-07-01 13:10:00,32.91,32.92,32.86,32.86,37467.0,32.91,32.92,32.86,32.86,37467.0
2016-07-01 13:20:00,32.86,32.89,32.84,32.87,68976.0,32.86,32.89,32.84,32.87,68976.0
2016-07-01 13:30:00,32.88,32.94,32.87,32.94,40506.0,32.88,32.94,32.87,32.94,40506.0
2016-07-01 13:40:00,32.93,32.99,32.93,32.97,67752.0,32.93,32.99,32.93,32.97,67752.0
2016-07-01 13:50:00,32.96,32.98,32.89,32.89,74637.0,32.96,32.98,32.89,32.89,74637.0
2016-07-01 14:00:00,32.9,32.94,32.88,32.9,61950.0,32.9,32.94,32.88,32.9,61950.0
2016-07-01 14:10:00,32.91,32.92,32.85,32.87,37725.0,32.91,32.92,32.85,32.87,37725.0
2016-07-01 14:20:00,32.86,32.89,32.84,32.86,55053.0,32.86,32.89,32.84,32.86,55053.0
2016-07-01 14:30:00,32.86,32.88,32.82,32.84,42144.0,32.86,32.88,32.82,32.84,42144.0
2016-07-01 14:40:00,32.83,32.84,32.8,32.82,24756.0,32.83,32.84,32.8,32.82,24756.0
2016-07-01 14:50:00,32.81,32.83,32.79,32.83,52596.0,32.81,32.83,32.79,32.83,52596.0
2016-07-01 15:00:00,32.83,32.94,32.82,32.93,45270.0,32.83,32.94,32.82,32.93,45270.0
2016-07-01 15:10:00,32.93,32.94,32.9,32.91,42252.0,32.93,32.94,32.9,32.91,42252.0
2016-07-01 15:20:00,32.92,32.93,32.85,32.86,90561.0,32.92,32.93,32.85,32.86,90561.0
2016-07-01 15:30:00,32.85,32.89,32.81,32.84,111093.0,32.85,32.89,32.81,32.84,111093.0
2016-07-01 15:40:00,32.84,32.86,32.83,32.85,139920.0,32.84,32.86,32.83,32.85,139920.0
2016-07-01 15:50:00,32.85,32.91,32.85,32.85,297591.0,32.85,32.91,32.85,32.85,297591.0
2016-07-05 09:30:00,32.78,32.95,32.67,32.75,153516.0,32.78,32.95,32.67,32.75,153516.0
2016-07-05 09:40:00,32.73,32.97,32.73,32.92,96513.0,32.73,32.97,32.73,32.92,96513.0
2016-07-05 09:50:00,32.9,32.92,32.83,32.89,78627.0,32.9,32.92,32.83,32.89,78627.0
2016-07-05 10:00:00,32.9,33.22,32.9,33.21,89424.0,32.9,33.22,32.9,33.21,89424.0
2016-07-05 10:10:00,33.22,33.37,33.17,33.32,112605.0,33.22,33.37,33.17,33.32,112605.0
2016-07-05 10:20:00,33.32,33.4,33.26,33.33,92814.0,33.32,33.4,33.26,33.33,92814.0
2016-07-05 10:30:00,33.35,33.37,33.25,33.31,88356.0,33.35,33.37,33.25,33.31,88356.0
2016-07-05 10:40:00,33.32,33.32,33.24,33.27,70836.0,33.32,33.32,33.24,33.27,70836.0
2016-07-05 10:50:00,33.28,33.31,33.24,33.25,51441.0,33.28,33.31,33.24,33.25,51441.0
2016-07-05 11:00:00,33.25,33.32,33.23,33.3,106011.0,33.25,33.32,33.23,33.3,106011.0
2016-07-05 11:10:00,33.29,33.37,33.24,33.36,59265.0,33.29,33.37,33.24,33.36,59265.0
2016-07-05 11:20:00,33.34,33.36,33.26,33.26,41631.0,33.34,33.36,33.26,33.26,41631.0
2016-07-05 11:30:00,33.26,33.28,33.22,33.25,52131.0,33.26,33.28,33.22,33.25,52131.0
2016-07-05 11:40:00,33.26,33.28,33.22,33.23,39879.0,33.26,33.28,33.22,33.23,39879.0
2016-07-05 11:50:00,33.23,33.25,33.15,33.25,65286.0,33.23,33.25,33.15,33.25,65286.0
2016-07-05 12:00:00,33.25,33.26,33.16,33.2,58011.0,33.25,33.26,33.16,33.2,58011.0
2016-07-05 12:10:00,33.19,33.24,33.17,33.18,27540.0,33.19,33.24,33.17,33.18,27540.0
2016-07-05 12:20:00,33.17,33.23,33.12,33.22,41106.0,33.17,33.23,33.12,33.22,41106.0
2016-07-05 12:30:00,33.23,33.29,33.19,33.19,42693.0,33.23,33.29,33.19,33.19,42693.0
2016-07-05 12:40:00,33.19,33.2,33.15,33.18,56787.0,33.19,33.2,33.15,33.18,56787.0
2016-07-05 12:50:00,33.18,33.19,33.1,33.19,108498.0,33.18,33.19,33.1,33.19,108498.0
2016-07-05 13:00:00,33.19,33.2,33.15,33.19,51405.0,33.19,33.2,33.15,33.19,51405.0
2016-07-05 13:10:00,33.19,33.2,33.15,33.16,44139.0,33.19,33.2,33.15,33.16,44139.0
2016-07-05 13:20:00,33.16,33.19,33.14,33.15,56796.0,33.16,33.19,33.14,33.15,56796.0
2016-07-05 13:30:00,33.15,33.15,33.07,33.1,60051.0,33.15,33.15,33.07,33.1,60051.0
2016-07-05 13:40:00,33.1,33.14,33.09,33.14,23865.0,33.1,33.14,33.09,33.14,23865.0
2016-07-05 13:50:00,33.15,33.17,33.11,33.14,61896.0,33.15,33.17,33.11,33.14,61896.0
2016-07-05 14:00:00,33.14,33.18,33.13,33.17,42297.0,33.14,33.18,33.13,33.17,42297.0
2016-07-05 14:10:00,33.17,33.27,33.17,33.23,62979.0,33.17,33.27,33.17,33.23,62979.0
2016-07-05 14:20:00,33.21,33.25,33.19,33.23,101460.0,33.21,33.25,33.19,33.23,101460.0
2016-07-05 14:30:00,33.23,33.24,33.16,33.16,45516.0,33.23,33.24,33.16,33.16,45516.0
2016-07-05 14:40:00,33.16,33.2,33.13,33.18,31275.0,33.16,33.2,33.13,33.18,31275.0
2016-07-05 14:50:00,33.19,33.25,33.16,33.25,42255.0,33.19,33.25,33.16,33.25,42255.0
2016-07-05 15:00:00,33.23,33.24,33.19,33.22,54441.0,33.23,33.24,33.19,33.22,54441.0
2016-07-05 15:10:00,33.21,33.31,33.21,33.3,85299.0,33.21,33.31,33.21,33.3,85299.0
2016-07-05 15:20:00,33.28,33.29,33.26,33.28,76593.0,33.28,33.29,33.26,33.28,76593.0
2016-07-05 15:30:00,33.28,33.33,33.26,33.3,106665.0,33.28,33.33,33.26,33.3,106665.0
2016-07-05 15:40:00,33.3,33.33,33.28,33.29,134907.0,33.3,33.33,33.28,33.29,134907.0
2016-07-05 15:50:00,33.29,33.29,33.21,33.21,239904.0,33.29,33.29,33.21,33.21,239904.0
2016-07-06 09:30:00,33.12,33.64,33.12,33.64,149058.0,33.12,33.64,33.12,33.64,149058.0
2016-07-06 09:40:00,33.64,33.94,33.62,33.92,236202.0,33.64,33.94,33.62,33.92,236202.0
2016-07-06 09:50:00,33.91,33.96,33.76,33.85,169791.0,33.91,33.96,33.76,33.85,169791.0
2016-07-06 10:00:00,33.84,33.93,33.82,33.89,107343.0,33.84,33.93,33.82,33.89,107343.0
2016-07-06 10:10:00,33.9,33.98,33.89,33.89,106026.0,33.9,33.98,33.89,33.89,106026.0
2016-07-06 10:20:00,33.87,33.95,33.87,33.87,104646.0,33.87,33.95,33.87,33.87,104646.0
2016-07-06 10:30:00,33.87,33.87,33.77,33.83,90333.0,33.87,33.87,33.77,33.83,90333.0
2016-07-06 10:40:00,33.83,33.9,33.82,33.88,66882.0,33.83,33.9,33.82,33.88,66882.0
2016-07-06 10:50:00,33.9,34.0,33.89,33.97,96813.0,33.9,34.0,33.89,33.97,96813.0
2016-07-06 11:00:00,33.99,34.04,33.94,34.02,72405.0,33.99,34.04,33.94,34.02,72405.0
2016-07-06 11:10:00,34.04,34.11,34.02,34.07,74799.0,34.04,34.11,34.02,34.07,74799.0
2016-07-06 11:20:00,34.08,34.17,34.05,34.15,113016.0,34.08,34.17,34.05,34.15,113016.0
2016-07-06 11:30:00,34.14,34.18,34.12,34.14,106353.0,34.14,34.18,34.12,34.14,106353.0
2016-07-06 11:40:00,34.15,34.18,34.08,34.18,63099.0,34.15,34.18,34.08,34.18,63099.0
2016-07-06 11:50:00,34.18,34.23,34.14,34.17,47457.0,34.18,34.23,34.14,34.17,47457.0
2016-07-06 12:00:00,34.19,34.23,34.16,34.18,36852.0,34.19,34.23,34.16,34.18,36852.0
2016-07-06 12:10:00,34.17,34.26,34.16,34.22,95331.0,34.17,34.26,34.16,34.22,95331.0
2016-07-06 12:20:00,34.23,34.26,34.19,34.21,39561.0,34.23,34.26,34.19,34.21,39561.0
2016-07-06 12:30:00,34.2,34.25,34.19,34.22,48726.0,34.2,34.25,34.19,34.22,48726.0
2016-07-06 12:40:00,34.22,34.26,34.2,34.21,62007.0,34.22,34.26,34.2,34.21,62007.0
2016-07-06 12:50:00,34.21,34.24,34.18,34.23,46191.0,34.21,34.24,34.18,34.23,46191.0
2016-07-06 13:00:00,34.24,34.25,34.17,34.18,50013.0,34.24,34.25,34.17,34.18,50013.0
2016-07-06 13:10:00,34.18,34.2,34.15,34.18,46335.0,34.18,34.2,34.15,34.18,46335.0
2016-07-06 13:20:00,34.17,34.19,34.08,34.15,56037.0,34.17,34.19,34.08,34.15,56037.0
2016-07-06 13:30:00,34.15,34.19,34.14,34.19,62520.0,34.15,34.19,34.14,34.19,62520.0
2016-07-06 13:40:00,34.18,34.24,34.17,34.23,96825.0,34.18,34.24,34.17,34.23,96825.0
2016-07-06 13:50:00,34.24,34.29,34.23,34.24,133422.0,34.24,34.29,34.23,34.24,133422.0
2016-07-06 14:00:00,34.24,34.27,34.2,34.22,66018.0,34.24,34.27,34.2,34.22,66018.0
2016-07-06 14:10:00,34.23,34.28,34.21,34.26,129333.0,34.23,34.28,34.21,34.26,129333.0
2016-07-06 14:20:00,34.28,34.3,34.24,34.26,106839.0,34.28,34.3,34.24,34.26,106839.0
2016-07-06 14:30:00,34.25,34.35,34.25,34.35,169272.0,34.25,34.35,34.25,34.35,169272.0
2016-07-06 14:40:00,34.35,34.4,34.31,34.32,122724.0,34.35,34.4,34.31,34.32,122724.0
2016-07-06 14:50:00,34.32,34.43,34.31,34.39,117225.0,34.32,34.43,34.31,34.39,117225.0
2016-07-06 15:00:00,34.39,34.41,34.38,34.41,98097.0,34.39,34.41,34.38,34.41,98097.0
2016-07-06 15:10:00,34.41,34.42,34.38,34.4,127587.0,34.41,34.42,34.38,34.4,127587.0
2016-07-06 15:20:00,34.4,34.44,34.38,34.42,160053.0,34.4,34.44,34.38,34.42,160053.0
2016-07-06 15:30:00,34.42,34.44,34.4,34.43,149022.0,34.42,34.44,34.4,34.43,149022.0
2016-07-06 15:40:00,34.43,34.47,34.41,34.46,240426.0,34.43,34.47,34.41,34.46,240426.0
2016-07-06 15:50:00,34.46,34.54,34.45,34.49,731187.0,34.46,34.54,34.45,34.49,731187.0
2016-07-07 09:30:00,34.5,34.92,34.5,34.9,232383.0,34.5,34.92,34.5,34.9,232383.0
2016-07-07 09:40:00,34.88,34.9,34.78,34.84,188343.0,34.88,34.9,34.78,34.84,188343.0
2016-07-07 09:50:00,34.83,34.87,34.76,34.86,108018.0,34.83,34.87,34.76,34.86,108018.0
2016-07-07 10:00:00,34.86,34.9,34.75,34.77,166005.0,34.86,34.9,34.75,34.77,166005.0
2016-07-07 10:10:00,34.78,34.97,34.75,34.91,120282.0,34.78,34.97,34.75,34.91,120282.0
2016-07-07 10:20:00,34.89,35.08,34.89,35.06,115665.0,34.89,35.08,34.89,35.06,115665.0
2016-07-07 10:30:00,35.08,35.08,34.99,34.99,130881.0,35.08,35.08,34.99,34.99,130881.0
2016-07-07 10:40:00,35.0,35.01,34.96,35.0,113697.0,35.0,35.01,34.96,35.0,113697.0
2016-07-07 10:50:00,35.0,35.09,34.99,35.08,154137.0,35.0,35.09,34.99,35.08,154137.0
2016-07-07 11:00:00,35.07,35.09,34.99,35.04,132567.0,35.07,35.09,34.99,35.04,132567.0
2016-07-07 11:10:00,35.04,35.08,34.92,34.95,133653.0,35.04,35.08,34.92,34.95,133653.0
2016-07-07 11:20:00,34.94,35.01,34.94,35.0,144285.0,34.94,35.01,34.94,35.0,144285.0
2016-07-07 11:30:00,34.99,35.03,34.96,34.99,66594.0,34.99,35.03,34.96,34.99,66594.0
2016-07-07 11:40:00,34.98,35.04,34.95,34.99,66579.0,34.98,35.04,34.95,34.99,66579.0
2016-07-07 11:50:00,35.0,35.0,34.91,34.91,65295.0,35.0,35.0,34.91,34.91,65295.0
2016-07-07 12:00:00,34.92,34.95,34.82,34.86,129069.0,34.92,34.95,34.82,34.86,129069.0
2016-07-07 12:10:00,34.85,34.89,34.83,34.89,105381.0,34.85,34.89,34.83,34.89,105381.0
2016-07-07 12:20:00,34.9,34.93,34.87,34.87,98331.0,34.9,34.93,34.87,34.87,98331.0
2016-07-07 12:30:00,34.87,34.87,34.78,34.79,85773.0,34.87,34.87,34.78,34.79,85773.0
2016-07-07 12:40:00,34.8,34.81,34.71,34.73,95907.0,34.8,34.81,34.71,34.73,95907.0
2016-07-07 12:50:00,34.73,34.74,34.62,34.62,165849.0,34.73,34.74,34.62,34.62,165849.0
2016-07-07 13:00:00,34.62,34.64,34.56,34.57,107907.0,34.62,34.64,34.56,34.57,107907.0
2016-07-07 13:10:00,34.56,34.59,34.51,34.53,153783.0,34.56,34.59,34.51,34.53,153783.0
2016-07-07 13:20:00,34.52,34.55,34.51,34.51,168807.0,34.52,34.55,34.51,34.51,168807.0
2016-07-07 13:30:00,34.51,34.67,34.51,34.67,121692.0,34.51,34.67,34.51,34.67,121692.0
2016-07-07 13:40:00,34.66,34.67,34.59,34.6,173496.0,34.66,34.67,34.59,34.6,173496.0
2016-07-07 13:50:00,34.6,34.63,34.54,34.58,113235.0,34.6,34.63,34.54,34.58,113235.0
2016-07-07 14:00:00,34.58,34.58,34.49,34.49,112542.0,34.58,34.58,34.49,34.49,112542.0
2016-07-07 14:10:00,34.48,34.51,34.37,34.49,127590.0,34.48,34.51,34.37,34.49,127590.0
2016-07-07 14:20:00,34.47,34.52,34.46,34.49,83619.0,34.47,34.52,34.46,34.49,83619.0
2016-07-07 14:30:00,34.5,34.5,34.43,34.45,101583.0,34.5,34.5,34.43,34.45,101583.0
2016-07-07 14:40:00,34.44,34.46,34.41,34.44,88665.0,34.44,34.46,34.41,34.44,88665.0
2016-07-07 14:50:00,34.45,34.51,34.44,34.49,102954.0,34.45,34.51,34.44,34.49,102954.0
2016-07-07 15:00:00,34.48,34.55,34.47,34.55,80376.0,34.48,34.55,34.47,34.55,80376.0
2016-07-07 15:10:00,34.55,34.56,34.49,34.53,124542.0,34.55,34.56,34.49,34.53,124542.0
2016-07-07 15:20:00,34.53,34.54,34.51,34.53,141957.0,34.53,34.54,34.51,34.53,141957.0
2016-07-07 15:30:00,34.53,34.57,34.5,34.5,230079.0,34.53,34.57,34.5,34.5,230079.0
2016-07-07 15:40:00,34.5,34.55,34.48,34.54,267972.0,34.5,34.55,34.48,34.54,267972.0
2016-07-07 15:50:00,34.55,34.58,34.51,34.58,309747.0,34.55,34.58,34.51,34.58,309747.0
2016-07-08 09:30:00,34.81,34.88,34.6,34.74,115503.0,34.81,34.88,34.6,34.74,115503.0
2016-07-08 09:40:00,34.76,34.76,34.58,34.59,64134.0,34.76,34.76,34.58,34.59,64134.0
2016-07-08 09:50:00,34.58,34.64,34.57,34.59,69153.0,34.58,34.64,34.57,34.59,69153.0
2016-07-08 10:00:00,34.59,34.59,34.5,34.53,60615.0,34.59,34.59,34.5,34.53,60615.0
2016-07-08 10:10:00,34.51,34.58,34.5,34.54,114627.0,34.51,34.58,34.5,34.54,114627.0
2016-07-08 10:20:00,34.56,34.74,34.54,34.72,82689.0,34.56,34.74,34.54,34.72,82689.0
2016-07-08 10:30:00,34.73,34.9,34.72,34.9,82230.0,34.73,34.9,34.72,34.9,82230.0
2016-07-08 10:40:00,34.88,34.96,34.87,34.92,69660.0,34.88,34.96,34.87,34.92,69660.0
2016-07-08 10:50:00,34.92,34.95,34.91,34.94,41217.0,34.92,34.95,34.91,34.94,41217.0
2016-07-08 11:00:00,34.92,34.96,34.9,34.9,53583.0,34.92,34.96,34.9,34.9,53583.0
2016-07-08 11:10:00,34.89,34.9,34.83,34.84,33147.0,34.89,34.9,34.83,34.84,33147.0
2016-07-08 11:20:00,34.87,34.91,34.86,34.86,48990.0,34.87,34.91,34.86,34.86,48990.0
2016-07-08 11:30:00,34.85,34.86,34.81,34.82,44664.0,34.85,34.86,34.81,34.82,44664.0
2016-07-08 11:40:00,34.84,34.91,34.81,34.9,51546.0,34.84,34.91,34.81,34.9,51546.0
2016-07-08 11:50:00,34.91,35.0,34.88,34.94,69396.0,34.91,35.0,34.88,34.94,69396.0
2016-07-08 12:00:00,34.95,34.97,34.92,34.97,37161.0,34.95,34.97,34.92,34.97,37161.0
2016-07-08 12:10:00,34.96,34.98,34.94,34.97,47931.0,34.96,34.98,34.94,34.97,47931.0
2016-07-08 12:20:00,34.97,34.98,34.94,34.96,77280.0,34.97,34.98,34.94,34.96,77280.0
2016-07-08 12:30:00,34.97,35.03,34.95,34.99,59553.0,34.97,35.03,34.95,34.99,59553.0
2016-07-08 12:40:00,35.0,35.07,34.99,35.04,134463.0,35.0,35.07,34.99,35.04,134463.0
2016-07-08 12:50:00,35.04,35.06,35.02,35.02,55341.0,35.04,35.06,35.02,35.02,55341.0
2016-07-08 13:00:00,35.03,35.1,35.02,35.08,63540.0,35.03,35.1,35.02,35.08,63540.0
2016-07-08 13:10:00,35.07,35.1,35.06,35.09,33636.0,35.07,35.1,35.06,35.09,33636.0
2016-07-08 13:20:00,35.08,35.14,35.08,35.13,34893.0,35.08,35.14,35.08,35.13,34893.0
2016-07-08 13:30:00,35.12,35.14,35.07,35.07,32124.0,35.12,35.14,35.07,35.07,32124.0
2016-07-08 13:40:00,35.08,35.1,35.04,35.08,67755.0,35.08,35.1,35.04,35.08,67755.0
2016-07-08 13:50:00,35.08,35.08,35.01,35.04,33390.0,35.08,35.08,35.01,35.04,33390.0
2016-07-08 14:00:00,35.04,35.04,35.0,35.0,40881.0,35.04,35.04,35.0,35.0,40881.0
2016-07-08 14:10:00,35.01,35.02,34.98,35.0,52131.0,35.01,35.02,34.98,35.0,52131.0
2016-07-08 14:20:00,34.99,35.05,34.99,35.03,36450.0,34.99,35.05,34.99,35.03,36450.0
2016-07-08 14:30:00,35.05,35.06,35.01,35.03,55398.0,35.05,35.06,35.01,35.03,55398.0
2016-07-08 14:40:00,35.04,35.05,34.99,35.02,28635.0,35.04,35.05,34.99,35.02,28635.0
2016-07-08 14:50:00,35.03,35.04,34.99,35.01,28116.0,35.03,35.04,34.99,35.01,28116.0
2016-07-08 15:00:00,35.02,35.03,35.0,35.02,61467.0,35.02,35.03,35.0,35.02,61467.0
2016-07-08 15:10:00,35.03,35.03,34.99,35.0,43197.0,35.03,35.03,34.99,35.0,43197.0
2016-07-08 15:20:00,34.99,35.0,34.93,34.93,67419.0,34.99,35.0,34.93,34.93,67419.0
2016-07-08 15:30:00,34.93,34.93,34.89,34.92,84840.0,34.93,34.93,34.89,34.92,84840.0
2016-07-08 15:40:00,34.91,34.92,34.86,34.89,154995.0,34.91,34.92,34.86,34.89,154995.0
2016-07-08 15:50:00,34.89,34.93,34.89,34.91,384405.0,34.89,34.93,34.89,34.91,384405.0
2016-07-11 09:30:00,34.94,35.16,34.92,35.15,148851.0,34.94,35.16,34.92,35.15,148851.0
2016-07-11 09:40:00,35.14,35.17,35.07,35.11,80982.0,35.14,35.17,35.07,35.11,80982.0
2016-07-11 09:50:00,35.09,35.23,35.07,35.22,114948.0,35.09,35.23,35.07,35.22,114948.0
2016-07-11 10:00:00,35.25,35.27,35.19,35.24,65328.0,35.25,35.27,35.19,35.24,65328.0
2016-07-11 10:10:00,35.24,35.25,35.12,35.12,47823.0,35.24,35.25,35.12,35.12,47823.0
2016-07-11 10:20:00,35.13,35.15,35.03,35.13,33981.0,35.13,35.15,35.03,35.13,33981.0
2016-07-11 10:30:00,35.14,35.15,35.07,35.08,78915.0,35.14,35.15,35.07,35.08,78915.0
2016-07-11 10:40:00,35.09,35.17,35.06,35.17,158148.0,35.09,35.17,35.06,35.17,158148.0
2016-07-11 10:50:00,35.17,35.2,35.12,35.13,69318.0,35.17,35.2,35.12,35.13,69318.0
2016-07-11 11:00:00,35.13,35.17,35.12,35.16,46191.0,35.13,35.17,35.12,35.16,46191.0
2016-07-11 11:10:00,35.14,35.19,35.12,35.14,74292.0,35.14,35.19,35.12,35.14,74292.0
2016-07-11 11:20:00,35.14,35.15,35.07,35.07,35220.0,35.14,35.15,35.07,35.07,35220.0
2016-07-11 11:30:00,35.08,35.09,35.05,35.05,15180.0,35.08,35.09,35.05,35.05,15180.0
2016-07-11 11:40:00,35.06,35.09,35.05,35.06,31734.0,35.06,35.09,35.05,35.06,31734.0
2016-07-11 11:50:00,35.06,35.07,35.02,35.02,35703.0,35.06,35.07,35.02,35.02,35703.0
2016-07-11 12:00:00,35.0,35.01,34.95,34.96,45270.0,35.0,35.01,34.95,34.96,45270.0
2016-07-11 12:10:00,34.95,34.97,34.92,34.96,53226.0,34.95,34.97,34.92,34.96,53226.0
2016-07-11 12:20:00,34.96,34.96,34.93,34.95,28668.0,34.96,34.96,34.93,34.95,28668.0
2016-07-11 12:30:00,34.95,35.0,34.94,35.0,31995.0,34.95,35.0,34.94,35.0,31995.0
2016-07-11 12:40:00,34.99,35.0,34.97,34.97,34458.0,34.99,35.0,34.97,34.97,34458.0
2016-07-11 12:50:00,34.96,35.01,34.96,35.0,32736.0,34.96,35.01,34.96,35.0,32736.0
2016-07-11 13:00:00,35.01,35.05,35.0,35.04,81930.0,35.01,35.05,35.0,35.04,81930.0
2016-07-11 13:10:00,35.04,35.04,34.99,34.99,32985.0,35.04,35.04,34.99,34.99,32985.0
2016-07-11 13:20:00,35.0,35.05,34.99,35.01,45921.0,35.0,35.05,34.99,35.01,45921.0
2016-07-11 13:30:00,35.0,35.01,34.97,35.0,36687.0,35.0,35.01,34.97,35.0,36687.0
2016-07-11 13:40:00,34.99,35.02,34.97,35.02,35844.0,34.99,35.02,34.97,35.02,35844.0
2016-07-11 13:50:00,35.02,35.02,34.98,34.98,31230.0,35.02,35.02,34.98,34.98,31230.0
2016-07-11 14:00:00,34.98,34.98,34.95,34.98,44439.0,34.98,34.98,34.95,34.98,44439.0
2016-07-11 14:10:00,34.98,35.0,34.94,34.95,70017.0,34.98,35.0,34.94,34.95,70017.0
2016-07-11 14:20:00,34.94,34.95,34.91,34.91,53334.0,34.94,34.95,34.91,34.91,53334.0
2016-07-11 14:30:00,34.91,34.94,34.91,34.92,47901.0,34.91,34.94,34.91,34.92,47901.0
2016-07-11 14:40:00,34.92,34.92,34.87,34.87,34977.0,34.92,34.92,34.87,34.87,34977.0
2016-07-11 14:50:00,34.88,34.88,34.86,34.86,39345.0,34.88,34.88,34.86,34.86,39345.0
2016-07-11 15:00:00,34.86,34.89,34.86,34.89,51276.0,34.86,34.89,34.86,34.89,51276.0
2016-07-11 15:10:00,34.88,34.93,34.87,34.92,61446.0,34.88,34.93,34.87,34.92,61446.0
2016-07-11 15:20:00,34.92,34.93,34.89,34.89,100293.0,34.92,34.93,34.89,34.89,100293.0
2016-07-11 15:30:00,34.89,34.89,34.85,34.85,103968.0,34.89,34.89,34.85,34.85,103968.0
2016-07-11 15:40:00,34.85,34.87,34.84,34.85,152376.0,34.85,34.87,34.84,34.85,152376.0
2016-07-11 15:50:00,34.85,34.87,34.82,34.82,178542.0,34.85,34.87,34.82,34.82,178542.0
2016-07-12 09:30:00,34.98,35.23,34.98,35.14,172395.0,34.98,35.23,34.98,35.14,172395.0
2016-07-12 09:40:00,35.12,35.16,35.02,35.03,222351.0,35.12,35.16,35.02,35.03,222351.0
2016-07-12 09:50:00,35.03,35.04,34.87,34.87,98709.0,35.03,35.04,34.87,34.87,98709.0
2016-07-12 10:00:00,34.88,34.96,34.88,34.9,104367.0,34.88,34.96,34.88,34.9,104367.0
2016-07-12 10:10:00,34.9,34.99,34.89,34.91,39624.0,34.9,34.99,34.89,34.91,39624.0
2016-07-12 10:20:00,34.92,34.99,34.91,34.96,39639.0,34.92,34.99,34.91,34.96,39639.0
2016-07-12 10:30:00,34.97,35.0,34.96,34.99,47058.0,34.97,35.0,34.96,34.99,47058.0
2016-07-12 10:40:00,35.0,35.04,34.99,35.02,39879.0,35.0,35.04,34.99,35.02,39879.0
2016-07-12 10:50:00,35.02,35.18,35.02,35.17,295749.0,35.02,35.18,35.02,35.17,295749.0
2016-07-12 11:00:00,35.17,35.17,35.1,35.11,57855.0,35.17,35.17,35.1,35.11,57855.0
2016-07-12 11:10:00,35.11,35.16,35.1,35.15,37575.0,35.11,35.16,35.1,35.15,37575.0
2016-07-12 11:20:00,35.16,35.18,35.13,35.15,76536.0,35.16,35.18,35.13,35.15,76536.0
2016-07-12 11:30:00,35.17,35.27,35.17,35.26,146508.0,35.17,35.27,35.17,35.26,146508.0
2016-07-12 11:40:00,35.27,35.27,35.21,35.22,181434.0,35.27,35.27,35.21,35.22,181434.0
2016-07-12 11:50:00,35.24,35.28,35.22,35.26,152313.0,35.24,35.28,35.22,35.26,152313.0
2016-07-12 12:00:00,35.25,35.28,35.24,35.27,86295.0,35.25,35.28,35.24,35.27,86295.0
2016-07-12 12:10:00,35.27,35.28,35.25,35.26,50883.0,35.27,35.28,35.25,35.26,50883.0
2016-07-12 12:20:00,35.27,35.28,35.26,35.27,41322.0,35.27,35.28,35.26,35.27,41322.0
2016-07-12 12:30:00,35.28,35.3,35.28,35.3,103320.0,35.28,35.3,35.28,35.3,103320.0
2016-07-12 12:40:00,35.3,35.36,35.29,35.3,141423.0,35.3,35.36,35.29,35.3,141423.0
2016-07-12 12:50:00,35.29,35.31,35.27,35.29,40335.0,35.29,35.31,35.27,35.29,40335.0
2016-07-12 13:00:00,35.3,35.31,35.28,35.29,72711.0,35.3,35.31,35.28,35.29,72711.0
2016-07-12 13:10:00,35.29,35.36,35.27,35.35,126078.0,35.29,35.36,35.27,35.35,126078.0
2016-07-12 13:20:00,35.35,35.35,35.32,35.33,29436.0,35.35,35.35,35.32,35.33,29436.0
2016-07-12 13:30:00,35.34,35.35,35.33,35.34,70029.0,35.34,35.35,35.33,35.34,70029.0
2016-07-12 13:40:00,35.35,35.35,35.33,35.33,60336.0,35.35,35.35,35.33,35.33,60336.0
2016-07-12 13:50:00,35.33,35.34,35.29,35.29,61035.0,35.33,35.34,35.29,35.29,61035.0
2016-07-12 14:00:00,35.29,35.3,35.26,35.27,41817.0,35.29,35.3,35.26,35.27,41817.0
2016-07-12 14:10:00,35.27,35.34,35.25,35.33,83634.0,35.27,35.34,35.25,35.33,83634.0
2016-07-12 14:20:00,35.33,35.36,35.33,35.34,53883.0,35.33,35.36,35.33,35.34,53883.0
2016-07-12 14:30:00,35.33,35.35,35.33,35.34,116964.0,35.33,35.35,35.33,35.34,116964.0
2016-07-12 14:40:00,35.34,35.43,35.34,35.43,202557.0,35.34,35.43,35.34,35.43,202557.0
2016-07-12 14:50:00,35.43,35.47,35.43,35.47,149307.0,35.43,35.47,35.43,35.47,149307.0
2016-07-12 15:00:00,35.47,35.49,35.45,35.46,129615.0,35.47,35.49,35.45,35.46,129615.0
2016-07-12 15:10:00,35.45,35.47,35.41,35.42,164592.0,35.45,35.47,35.41,35.42,164592.0
2016-07-12 15:20:00,35.43,35.46,35.41,35.43,167451.0,35.43,35.46,35.41,35.43,167451.0
2016-07-12 15:30:00,35.43,35.51,35.43,35.51,241776.0,35.43,35.51,35.43,35.51,241776.0
2016-07-12 15:40:00,35.51,35.52,35.44,35.47,332151.0,35.51,35.52,35.44,35.47,332151.0
2016-07-12 15:50:00,35.47,35.47,35.41,35.42,495030.0,35.47,35.47,35.41,35.42,495030.0
2016-07-13 09:30:00,35.61,35.79,35.41,35.42,364932.0,35.61,35.79,35.41,35.42,364932.0
2016-07-13 09:40:00,35.43,35.61,35.37,35.61,356535.0,35.43,35.61,35.37,35.61,356535.0
2016-07-13 09:50:00,35.6,35.67,35.54,35.62,137190.0,35.6,35.67,35.54,35.62,137190.0
2016-07-13 10:00:00,35.62,35.62,35.53,35.55,76929.0,35.62,35.62,35.53,35.55,76929.0
2016-07-13 10:10:00,35.54,35.56,35.47,35.53,191352.0,35.54,35.56,35.47,35.53,191352.0
2016-07-13 10:20:00,35.51,35.53,35.48,35.48,80085.0,35.51,35.53,35.48,35.48,80085.0
2016-07-13 10:30:00,35.48,35.64,35.45,35.62,172290.0,35.48,35.64,35.45,35.62,172290.0
2016-07-13 10:40:00,35.62,35.7,35.61,35.7,72390.0,35.62,35.7,35.61,35.7,72390.0
2016-07-13 10:50:00,35.7,35.7,35.59,35.59,68886.0,35.7,35.7,35.59,35.59,68886.0
2016-07-13 11:00:00,35.6,35.6,35.53,35.57,118491.0,35.6,35.6,35.53,35.57,118491.0
2016-07-13 11:10:00,35.57,35.58,35.49,35.51,62592.0,35.57,35.58,35.49,35.51,62592.0
2016-07-13 11:20:00,35.51,35.53,35.48,35.51,126498.0,35.51,35.53,35.48,35.51,126498.0
2016-07-13 11:30:00,35.51,35.54,35.47,35.47,107604.0,35.51,35.54,35.47,35.47,107604.0
2016-07-13 11:40:00,35.47,35.47,35.37,35.44,245097.0,35.47,35.47,35.37,35.44,245097.0
2016-07-13 11:50:00,35.44,35.54,35.43,35.53,65115.0,35.44,35.54,35.43,35.53,65115.0
2016-07-13 12:00:00,35.53,35.56,35.52,35.53,51558.0,35.53,35.56,35.52,35.53,51558.0
2016-07-13 12:10:00,35.53,35.62,35.5,35.62,114615.0,35.53,35.62,35.5,35.62,114615.0
2016-07-13 12:20:00,35.62,35.62,35.58,35.58,37527.0,35.62,35.62,35.58,35.58,37527.0
2016-07-13 12:30:00,35.58,35.6,35.57,35.59,74952.0,35.58,35.6,35.57,35.59,74952.0
2016-07-13 12:40:00,35.59,35.6,35.57,35.59,55815.0,35.59,35.6,35.57,35.59,55815.0
2016-07-13 12:50:00,35.58,35.59,35.57,35.58,63309.0,35.58,35.59,35.57,35.58,63309.0
2016-07-13 13:00:00,35.58,35.59,35.56,35.56,82173.0,35.58,35.59,35.56,35.56,82173.0
2016-07-13 13:10:00,35.55,35.55,35.47,35.47,65757.0,35.55,35.55,35.47,35.47,65757.0
2016-07-13 13:20:00,35.47,35.5,35.45,35.49,69867.0,35.47,35.5,35.45,35.49,69867.0
2016-07-13 13:30:00,35.49,35.51,35.45,35.51,67623.0,35.49,35.51,35.45,35.51,67623.0
2016-07-13 13:40:00,35.51,35.58,35.51,35.57,56772.0,35.51,35.58,35.51,35.57,56772.0
2016-07-13 13:50:00,35.57,35.58,35.54,35.55,54930.0,35.57,35.58,35.54,35.55,54930.0
2016-07-13 14:00:00,35.55,35.55,35.47,35.48,55656.0,35.55,35.55,35.47,35.48,55656.0
2016-07-13 14:10:00,35.49,35.53,35.48,35.53,58143.0,35.49,35.53,35.48,35.53,58143.0
2016-07-13 14:20:00,35.53,35.58,35.53,35.57,46350.0,35.53,35.58,35.53,35.57,46350.0
2016-07-13 14:30:00,35.58,35.6,35.55,35.55,114126.0,35.58,35.6,35.55,35.55,114126.0
2016-07-13 14:40:00,35.55,35.56,35.51,35.56,72807.0,35.55,35.56,35.51,35.56,72807.0
2016-07-13 14:50:00,35.56,35.56,35.51,35.54,61074.0,35.56,35.56,35.51,35.54,61074.0
2016-07-13 15:00:00,35.54,35.58,35.53,35.57,96393.0,35.54,35.58,35.53,35.57,96393.0
2016-07-13 15:10:00,35.57,35.58,35.49,35.5,113115.0,35.57,35.58,35.49,35.5,113115.0
2016-07-13 15:20:00,35.5,35.5,35.46,35.46,100311.0,35.5,35.5,35.46,35.46,100311.0
2016-07-13 15:30:00,35.46,35.52,35.46,35.51,130485.0,35.46,35.52,35.46,35.51,130485.0
2016-07-13 15:40:00,35.51,35.51,35.45,35.46,234666.0,35.51,35.51,35.45,35.46,234666.0
2016-07-13 15:50:00,35.46,35.51,35.46,35.5,306264.0,35.46,35.51,35.46,35.5,306264.0
2016-07-14 09:30:00,35.69,35.79,35.63,35.75,74268.0,35.69,35.79,35.63,35.75,74268.0
2016-07-14 09:40:00,35.74,35.75,35.64,35.67,56223.0,35.74,35.75,35.64,35.67,56223.0
2016-07-14 09:50:00,35.67,35.67,35.61,35.64,138822.0,35.67,35.67,35.61,35.64,138822.0
2016-07-14 10:00:00,35.63,35.69,35.61,35.68,56292.0,35.63,35.69,35.61,35.68,56292.0
2016-07-14 10:10:00,35.67,35.72,35.65,35.66,37233.0,35.67,35.72,35.65,35.66,37233.0
2016-07-14 10:20:00,35.66,35.68,35.62,35.63,46974.0,35.66,35.68,35.62,35.63,46974.0
2016-07-14 10:30:00,35.63,35.69,35.63,35.66,50832.0,35.63,35.69,35.63,35.66,50832.0
2016-07-14 10:40:00,35.65,35.66,35.58,35.59,96393.0,35.65,35.66,35.58,35.59,96393.0
2016-07-14 10:50:00,35.6,35.66,35.56,35.65,56157.0,35.6,35.66,35.56,35.65,56157.0
2016-07-14 11:00:00,35.65,35.75,35.65,35.75,52125.0,35.65,35.75,35.65,35.75,52125.0
2016-07-14 11:10:00,35.75,35.8,35.74,35.76,149616.0,35.75,35.8,35.74,35.76,149616.0
2016-07-14 11:20:00,35.76,35.85,35.74,35.83,235161.0,35.76,35.85,35.74,35.83,235161.0
2016-07-14 11:30:00,35.83,35.83,35.7,35.71,89124.0,35.83,35.83,35.7,35.71,89124.0
2016-07-14 11:40:00,35.72,35.75,35.7,35.7,96408.0,35.72,35.75,35.7,35.7,96408.0
2016-07-14 11:50:00,35.69,35.75,35.67,35.69,42336.0,35.69,35.75,35.67,35.69,42336.0
2016-07-14 12:00:00,35.7,35.7,35.66,35.66,40266.0,35.7,35.7,35.66,35.66,40266.0
2016-07-14 12:10:00,35.66,35.67,35.56,35.56,33978.0,35.66,35.67,35.56,35.56,33978.0
2016-07-14 12:20:00,35.57,35.58,35.54,35.57,74262.0,35.57,35.58,35.54,35.57,74262.0
2016-07-14 12:30:00,35.57,35.63,35.57,35.61,28062.0,35.57,35.63,35.57,35.61,28062.0
2016-07-14 12:40:00,35.62,35.69,35.61,35.69,59304.0,35.62,35.69,35.61,35.69,59304.0
2016-07-14 12:50:00,35.69,35.69,35.64,35.66,94050.0,35.69,35.69,35.64,35.66,94050.0
2016-07-14 13:00:00,35.66,35.67,35.63,35.66,212664.0,35.66,35.67,35.63,35.66,212664.0
2016-07-14 13:10:00,35.66,35.66,35.63,35.65,190752.0,35.66,35.66,35.63,35.65,190752.0
2016-07-14 13:20:00,35.65,35.66,35.65,35.66,46074.0,35.65,35.66,35.65,35.66,46074.0
2016-07-14 13:30:00,35.65,35.68,35.65,35.68,30534.0,35.65,35.68,35.65,35.68,30534.0
2016-07-14 13:40:00,35.68,35.72,35.67,35.71,38511.0,35.68,35.72,35.67,35.71,38511.0
2016-07-14 13:50:00,35.71,35.72,35.68,35.7,37236.0,35.71,35.72,35.68,35.7,37236.0
2016-07-14 14:00:00,35.7,35.71,35.68,35.71,49263.0,35.7,35.71,35.68,35.71,49263.0
2016-07-14 14:10:00,35.7,35.76,35.7,35.75,37362.0,35.7,35.76,35.7,35.75,37362.0
2016-07-14 14:20:00,35.75,35.76,35.72,35.72,56682.0,35.75,35.76,35.72,35.72,56682.0
2016-07-14 14:30:00,35.72,35.72,35.68,35.71,37788.0,35.72,35.72,35.68,35.71,37788.0
2016-07-14 14:40:00,35.71,35.72,35.69,35.7,61596.0,35.71,35.72,35.69,35.7,61596.0
2016-07-14 14:50:00,35.7,35.72,35.69,35.72,40362.0,35.7,35.72,35.69,35.72,40362.0
2016-07-14 15:00:00,35.72,35.73,35.67,35.73,75201.0,35.72,35.73,35.67,35.73,75201.0
2016-07-14 15:10:00,35.73,35.73,35.69,35.7,55014.0,35.73,35.73,35.69,35.7,55014.0
2016-07-14 15:20:00,35.7,35.8,35.7,35.79,126453.0,35.7,35.8,35.7,35.79,126453.0
2016-07-14 15:30:00,35.79,35.79,35.73,35.73,116568.0,35.79,35.79,35.73,35.73,116568.0
2016-07-14 15:40:00,35.73,35.73,35.67,35.69,168912.0,35.73,35.73,35.67,35.69,168912.0
2016-07-14 15:50:00,35.69,35.7,35.67,35.67,235356.0,35.69,35.7,35.67,35.67,235356.0
2016-07-15 09:30:00,35.79,35.87,35.67,35.83,305391.0,35.79,35.87,35.67,35.83,305391.0
2016-07-15 09:40:00,35.85,35.86,35.72,35.72,54768.0,35.85,35.86,35.72,35.72,54768.0
2016-07-15 09:50:00,35.73,35.74,35.5,35.51,276459.0,35.73,35.74,35.5,35.51,276459.0
2016-07-15 10:00:00,35.51,35.64,35.5,35.61,109188.0,35.51,35.64,35.5,35.61,109188.0
2016-07-15 10:10:00,35.62,35.62,35.53,35.53,91071.0,35.62,35.62,35.53,35.53,91071.0
2016-07-15 10:20:00,35.52,35.59,35.52,35.57,41496.0,35.52,35.59,35.52,35.57,41496.0
2016-07-15 10:30:00,35.57,35.6,35.55,35.56,49407.0,35.57,35.6,35.55,35.56,49407.0
2016-07-15 10:40:00,35.55,35.55,35.43,35.45,83475.0,35.55,35.55,35.43,35.45,83475.0
2016-07-15 10:50:00,35.44,35.45,35.37,35.42,144603.0,35.44,35.45,35.37,35.42,144603.0
2016-07-15 11:00:00,35.42,35.47,35.38,35.41,87735.0,35.42,35.47,35.38,35.41,87735.0
2016-07-15 11:10:00,35.41,35.43,35.36,35.36,65175.0,35.41,35.43,35.36,35.36,65175.0
2016-07-15 11:20:00,35.36,35.38,35.35,35.35,52659.0,35.36,35.38,35.35,35.35,52659.0
2016-07-15 11:30:00,35.35,35.36,35.25,35.26,67854.0,35.35,35.36,35.25,35.26,67854.0
2016-07-15 11:40:00,35.25,35.28,35.23,35.28,88926.0,35.25,35.28,35.23,35.28,88926.0
2016-07-15 11:50:00,35.27,35.28,35.2,35.25,497907.0,35.27,35.28,35.2,35.25,497907.0
2016-07-15 12:00:00,35.25,35.3,35.24,35.29,66684.0,35.25,35.3,35.24,35.29,66684.0
2016-07-15 12:10:00,35.3,35.31,35.23,35.23,47226.0,35.3,35.31,35.23,35.23,47226.0
2016-07-15 12:20:00,35.24,35.3,35.19,35.3,118989.0,35.24,35.3,35.19,35.3,118989.0
2016-07-15 12:30:00,35.29,35.29,35.18,35.21,53232.0,35.29,35.29,35.18,35.21,53232.0
2016-07-15 12:40:00,35.2,35.22,35.16,35.16,47112.0,35.2,35.22,35.16,35.16,47112.0
2016-07-15 12:50:00,35.16,35.16,35.07,35.07,51930.0,35.16,35.16,35.07,35.07,51930.0
2016-07-15 13:00:00,35.08,35.12,35.08,35.11,56364.0,35.08,35.12,35.08,35.11,56364.0
2016-07-15 13:10:00,35.12,35.17,35.11,35.15,45600.0,35.12,35.17,35.11,35.15,45600.0
2016-07-15 13:20:00,35.16,35.16,35.12,35.13,119019.0,35.16,35.16,35.12,35.13,119019.0
2016-07-15 13:30:00,35.12,35.15,35.1,35.13,60753.0,35.12,35.15,35.1,35.13,60753.0
2016-07-15 13:40:00,35.13,35.2,35.13,35.15,35652.0,35.13,35.2,35.13,35.15,35652.0
2016-07-15 13:50:00,35.14,35.14,35.1,35.1,35241.0,35.14,35.14,35.1,35.1,35241.0
2016-07-15 14:00:00,35.11,35.15,35.07,35.09,87453.0,35.11,35.15,35.07,35.09,87453.0
2016-07-15 14:10:00,35.09,35.11,35.08,35.09,34044.0,35.09,35.11,35.08,35.09,34044.0
2016-07-15 14:20:00,35.1,35.1,35.04,35.04,72465.0,35.1,35.1,35.04,35.04,72465.0
2016-07-15 14:30:00,35.04,35.04,34.97,34.98,104232.0,35.04,35.04,34.97,34.98,104232.0
2016-07-15 14:40:00,34.98,35.08,34.97,35.06,116994.0,34.98,35.08,34.97,35.06,116994.0
2016-07-15 14:50:00,35.06,35.07,35.04,35.04,56445.0,35.06,35.07,35.04,35.04,56445.0
2016-07-15 15:00:00,35.04,35.08,35.04,35.07,63258.0,35.04,35.08,35.04,35.07,63258.0
2016-07-15 15:10:00,35.07,35.08,35.06,35.06,50373.0,35.07,35.08,35.06,35.06,50373.0
2016-07-15 15:20:00,35.06,35.08,35.06,35.07,57189.0,35.06,35.08,35.06,35.07,57189.0
2016-07-15 15:30:00,35.07,35.08,35.06,35.07,103323.0,35.07,35.08,35.06,35.07,103323.0
2016-07-15 15:40:00,35.06,35.08,35.03,35.05,163491.0,35.06,35.08,35.03,35.05,163491.0
2016-07-15 15:50:00,35.05,35.1,35.03,35.09,376170.0,35.05,35.1,35.03,35.09,376170.0
2016-07-18 09:30:00,35.13,35.36,35.12,35.32,109200.0,35.13,35.36,35.12,35.32,109200.0
2016-07-18 09:40:00,35.33,35.41,35.25,35.29,71172.0,35.33,35.41,35.25,35.29,71172.0
2016-07-18 09:50:00,35.27,35.28,35.15,35.19,70221.0,35.27,35.28,35.15,35.19,70221.0
2016-07-18 10:00:00,35.21,35.22,35.15,35.22,36033.0,35.21,35.22,35.15,35.22,36033.0
2016-07-18 10:10:00,35.22,35.22,35.12,35.12,56850.0,35.22,35.22,35.12,35.12,56850.0
2016-07-18 10:20:00,35.12,35.22,35.12,35.21,45375.0,35.12,35.22,35.12,35.21,45375.0
2016-07-18 10:30:00,35.23,35.31,35.21,35.24,38580.0,35.23,35.31,35.21,35.24,38580.0
2016-07-18 10:40:00,35.25,35.27,35.18,35.22,63432.0,35.25,35.27,35.18,35.22,63432.0
2016-07-18 10:50:00,35.22,35.26,35.21,35.23,60645.0,35.22,35.26,35.21,35.23,60645.0
2016-07-18 11:00:00,35.23,35.29,35.22,35.27,92562.0,35.23,35.29,35.22,35.27,92562.0
2016-07-18 11:10:00,35.26,35.3,35.25,35.29,39936.0,35.26,35.3,35.25,35.29,39936.0
2016-07-18 11:20:00,35.28,35.3,35.25,35.26,34920.0,35.28,35.3,35.25,35.26,34920.0
2016-07-18 11:30:00,35.26,35.27,35.23,35.27,44328.0,35.26,35.27,35.23,35.27,44328.0
2016-07-18 11:40:00,35.27,35.32,35.26,35.29,41790.0,35.27,35.32,35.26,35.29,41790.0
2016-07-18 11:50:00,35.29,35.31,35.27,35.28,49047.0,35.29,35.31,35.27,35.28,49047.0
2016-07-18 12:00:00,35.27,35.28,35.22,35.24,30738.0,35.27,35.28,35.22,35.24,30738.0
2016-07-18 12:10:00,35.24,35.24,35.16,35.16,20352.0,35.24,35.24,35.16,35.16,20352.0
2016-07-18 12:20:00,35.15,35.15,35.1,35.1,37020.0,35.15,35.15,35.1,35.1,37020.0
2016-07-18 12:30:00,35.11,35.11,35.06,35.06,31515.0,35.11,35.11,35.06,35.06,31515.0
2016-07-18 12:40:00,35.06,35.09,35.05,35.06,29463.0,35.06,35.09,35.05,35.06,29463.0
2016-07-18 12:50:00,35.06,35.1,35.05,35.08,30000.0,35.06,35.1,35.05,35.08,30000.0
2016-07-18 13:00:00,35.07,35.14,35.07,35.13,35340.0,35.07,35.14,35.07,35.13,35340.0
2016-07-18 13:10:00,35.13,35.13,35.06,35.07,25299.0,35.13,35.13,35.06,35.07,25299.0
2016-07-18 13:20:00,35.09,35.09,35.04,35.09,25458.0,35.09,35.09,35.04,35.09,25458.0
2016-07-18 13:30:00,35.1,35.15,35.09,35.15,20904.0,35.1,35.15,35.09,35.15,20904.0
2016-07-18 13:40:00,35.16,35.16,35.12,35.12,30429.0,35.16,35.16,35.12,35.12,30429.0
2016-07-18 13:50:00,35.11,35.13,35.1,35.12,16686.0,35.11,35.13,35.1,35.12,16686.0
2016-07-18 14:00:00,35.12,35.18,35.12,35.18,65379.0,35.12,35.18,35.12,35.18,65379.0
2016-07-18 14:10:00,35.17,35.2,35.12,35.12,44592.0,35.17,35.2,35.12,35.12,44592.0
2016-07-18 14:20:00,35.13,35.13,35.11,35.12,35283.0,35.13,35.13,35.11,35.12,35283.0
2016-07-18 14:30:00,35.13,35.15,35.11,35.14,23712.0,35.13,35.15,35.11,35.14,23712.0
2016-07-18 14:40:00,35.15,35.19,35.14,35.19,24315.0,35.15,35.19,35.14,35.19,24315.0
2016-07-18 14:50:00,35.19,35.23,35.19,35.22,31035.0,35.19,35.23,35.19,35.22,31035.0
2016-07-18 15:00:00,35.22,35.23,35.19,35.21,111606.0,35.22,35.23,35.19,35.21,111606.0
2016-07-18 15:10:00,35.21,35.28,35.21,35.28,40998.0,35.21,35.28,35.21,35.28,40998.0
2016-07-18 15:20:00,35.28,35.28,35.22,35.23,28338.0,35.28,35.28,35.22,35.23,28338.0
2016-07-18 15:30:00,35.23,35.25,35.22,35.24,88281.0,35.23,35.25,35.22,35.24,88281.0
2016-07-18 15:40:00,35.24,35.26,35.23,35.25,97959.0,35.24,35.26,35.23,35.25,97959.0
2016-07-18 15:50:00,35.25,35.26,35.21,35.25,211800.0,35.25,35.26,35.21,35.25,211800.0
2016-07-19 09:30:00,35.13,35.24,35.07,35.2,53592.0,35.13,35.24,35.07,35.2,53592.0
2016-07-19 09:40:00,35.17,35.27,35.17,35.27,36000.0,35.17,35.27,35.17,35.27,36000.0
2016-07-19 09:50:00,35.25,35.26,35.17,35.2,180681.0,35.25,35.26,35.17,35.2,180681.0
2016-07-19 10:00:00,35.21,35.3,35.18,35.28,39162.0,35.21,35.3,35.18,35.28,39162.0
2016-07-19 10:10:00,35.3,35.45,35.28,35.44,81825.0,35.3,35.45,35.28,35.44,81825.0
2016-07-19 10:20:00,35.42,35.48,35.4,35.44,77985.0,35.42,35.48,35.4,35.44,77985.0
2016-07-19 10:30:00,35.45,35.48,35.36,35.42,112383.0,35.45,35.48,35.36,35.42,112383.0
2016-07-19 10:40:00,35.42,35.42,35.31,35.32,41370.0,35.42,35.42,35.31,35.32,41370.0
2016-07-19 10:50:00,35.32,35.36,35.26,35.36,98202.0,35.32,35.36,35.26,35.36,98202.0
2016-07-19 11:00:00,35.37,35.42,35.36,35.41,82962.0,35.37,35.42,35.36,35.41,82962.0
2016-07-19 11:10:00,35.41,35.43,35.33,35.35,35115.0,35.41,35.43,35.33,35.35,35115.0
2016-07-19 11:20:00,35.35,35.39,35.32,35.35,60162.0,35.35,35.39,35.32,35.35,60162.0
2016-07-19 11:30:00,35.35,35.37,35.33,35.34,33996.0,35.35,35.37,35.33,35.34,33996.0
2016-07-19 11:40:00,35.34,35.37,35.32,35.32,53310.0,35.34,35.37,35.32,35.32,53310.0
2016-07-19 11:50:00,35.33,35.36,35.31,35.35,48228.0,35.33,35.36,35.31,35.35,48228.0
2016-07-19 12:00:00,35.35,35.35,35.31,35.32,18531.0,35.35,35.35,35.31,35.32,18531.0
2016-07-19 12:10:00,35.32,35.35,35.31,35.35,23016.0,35.32,35.35,35.31,35.35,23016.0
2016-07-19 12:20:00,35.34,35.39,35.34,35.38,46578.0,35.34,35.39,35.34,35.38,46578.0
2016-07-19 12:30:00,35.38,35.39,35.33,35.33,114990.0,35.38,35.39,35.33,35.33,114990.0
2016-07-19 12:40:00,35.33,35.34,35.28,35.28,20382.0,35.33,35.34,35.28,35.28,20382.0
2016-07-19 12:50:00,35.3,35.3,35.2,35.2,37950.0,35.3,35.3,35.2,35.2,37950.0
2016-07-19 13:00:00,35.21,35.26,35.2,35.23,26103.0,35.21,35.26,35.2,35.23,26103.0
2016-07-19 13:10:00,35.23,35.23,35.17,35.19,26283.0,35.23,35.23,35.17,35.19,26283.0
2016-07-19 13:20:00,35.18,35.2,35.15,35.15,60387.0,35.18,35.2,35.15,35.15,60387.0
2016-07-19 13:30:00,35.15,35.18,35.12,35.18,28707.0,35.15,35.18,35.12,35.18,28707.0
2016-07-19 13:40:00,35.18,35.25,35.17,35.18,31290.0,35.18,35.25,35.17,35.18,31290.0
2016-07-19 13:50:00,35.17,35.19,35.16,35.18,36942.0,35.17,35.19,35.16,35.18,36942.0
2016-07-19 14:00:00,35.17,35.23,35.17,35.23,22602.0,35.17,35.23,35.17,35.23,22602.0
2016-07-19 14:10:00,35.23,35.23,35.2,35.22,20481.0,35.23,35.23,35.2,35.22,20481.0
2016-07-19 14:20:00,35.23,35.24,35.22,35.24,23031.0,35.23,35.24,35.22,35.24,23031.0
2016-07-19 14:30:00,35.23,35.26,35.23,35.24,21780.0,35.23,35.26,35.23,35.24,21780.0
2016-07-19 14:40:00,35.24,35.28,35.24,35.28,36195.0,35.24,35.28,35.24,35.28,36195.0
2016-07-19 14:50:00,35.27,35.29,35.24,35.24,48051.0,35.27,35.29,35.24,35.24,48051.0
2016-07-19 15:00:00,35.24,35.25,35.18,35.23,147636.0,35.24,35.25,35.18,35.23,147636.0
2016-07-19 15:10:00,35.22,35.29,35.21,35.28,59997.0,35.22,35.29,35.21,35.28,59997.0
2016-07-19 15:20:00,35.28,35.3,35.28,35.29,42696.0,35.28,35.3,35.28,35.29,42696.0
2016-07-19 15:30:00,35.29,35.32,35.29,35.32,94938.0,35.29,35.32,35.29,35.32,94938.0
2016-07-19 15:40:00,35.32,35.34,35.29,35.29,116442.0,35.32,35.34,35.29,35.29,116442.0
2016-07-19 15:50:00,35.29,35.33,35.28,35.31,210399.0,35.29,35.33,35.28,35.31,210399.0
2016-07-20 09:30:00,35.48,35.66,35.33,35.65,140058.0,35.48,35.66,35.33,35.65,140058.0
2016-07-20 09:40:00,35.63,35.65,35.51,35.53,86181.0,35.63,35.65,35.51,35.53,86181.0
2016-07-20 09:50:00,35.53,35.55,35.42,35.53,99192.0,35.53,35.55,35.42,35.53,99192.0
2016-07-20 10:00:00,35.54,35.6,35.53,35.6,53799.0,35.54,35.6,35.53,35.6,53799.0
2016-07-20 10:10:00,35.6,35.64,35.51,35.58,47268.0,35.6,35.64,35.51,35.58,47268.0
2016-07-20 10:20:00,35.58,35.58,35.48,35.49,51846.0,35.58,35.58,35.48,35.49,51846.0
2016-07-20 10:30:00,35.49,35.56,35.46,35.48,292977.0,35.49,35.56,35.46,35.48,292977.0
2016-07-20 10:40:00,35.47,35.55,35.47,35.55,116454.0,35.47,35.55,35.47,35.55,116454.0
2016-07-20 10:50:00,35.55,35.62,35.54,35.59,34191.0,35.55,35.62,35.54,35.59,34191.0
2016-07-20 11:00:00,35.58,35.61,35.54,35.56,30492.0,35.58,35.61,35.54,35.56,30492.0
2016-07-20 11:10:00,35.57,35.6,35.52,35.58,131904.0,35.57,35.6,35.52,35.58,131904.0
2016-07-20 11:20:00,35.59,35.6,35.53,35.56,35901.0,35.59,35.6,35.53,35.56,35901.0
2016-07-20 11:30:00,35.56,35.58,35.54,35.57,73857.0,35.56,35.58,35.54,35.57,73857.0
2016-07-20 11:40:00,35.56,35.59,35.56,35.56,24726.0,35.56,35.59,35.56,35.56,24726.0
2016-07-20 11:50:00,35.57,35.6,35.56,35.56,28485.0,35.57,35.6,35.56,35.56,28485.0
2016-07-20 12:00:00,35.56,35.59,35.55,35.59,39912.0,35.56,35.59,35.55,35.59,39912.0
2016-07-20 12:10:00,35.61,35.64,35.6,35.62,47661.0,35.61,35.64,35.6,35.62,47661.0
2016-07-20 12:20:00,35.64,35.67,35.63,35.66,64137.0,35.64,35.67,35.63,35.66,64137.0
2016-07-20 12:30:00,35.66,35.67,35.62,35.64,45720.0,35.66,35.67,35.62,35.64,45720.0
2016-07-20 12:40:00,35.64,35.66,35.61,35.66,47667.0,35.64,35.66,35.61,35.66,47667.0
2016-07-20 12:50:00,35.66,35.66,35.61,35.61,41727.0,35.66,35.66,35.61,35.61,41727.0
2016-07-20 13:00:00,35.61,35.65,35.61,35.63,13200.0,35.61,35.65,35.61,35.63,13200.0
2016-07-20 13:10:00,35.64,35.65,35.59,35.61,157029.0,35.64,35.65,35.59,35.61,157029.0
2016-07-20 13:20:00,35.61,35.64,35.59,35.63,70860.0,35.61,35.64,35.59,35.63,70860.0
2016-07-20 13:30:00,35.63,35.67,35.63,35.66,25170.0,35.63,35.67,35.63,35.66,25170.0
2016-07-20 13:40:00,35.65,35.7,35.65,35.7,53412.0,35.65,35.7,35.65,35.7,53412.0
2016-07-20 13:50:00,35.7,35.71,35.67,35.67,58047.0,35.7,35.71,35.67,35.67,58047.0
2016-07-20 14:00:00,35.68,35.7,35.67,35.68,17772.0,35.68,35.7,35.67,35.68,17772.0
2016-07-20 14:10:00,35.69,35.69,35.64,35.66,26511.0,35.69,35.69,35.64,35.66,26511.0
2016-07-20 14:20:00,35.65,35.65,35.58,35.61,56556.0,35.65,35.65,35.58,35.61,56556.0
2016-07-20 14:30:00,35.62,35.63,35.59,35.62,44934.0,35.62,35.63,35.59,35.62,44934.0
2016-07-20 14:40:00,35.62,35.67,35.62,35.64,139869.0,35.62,35.67,35.62,35.64,139869.0
2016-07-20 14:50:00,35.65,35.68,35.65,35.66,34062.0,35.65,35.68,35.65,35.66,34062.0
2016-07-20 15:00:00,35.66,35.68,35.64,35.65,67947.0,35.66,35.68,35.64,35.65,67947.0
2016-07-20 15:10:00,35.65,35.65,35.58,35.61,35478.0,35.65,35.65,35.58,35.61,35478.0
2016-07-20 15:20:00,35.61,35.62,35.57,35.58,47328.0,35.61,35.62,35.57,35.58,47328.0
2016-07-20 15:30:00,35.58,35.6,35.57,35.59,43137.0,35.58,35.6,35.57,35.59,43137.0
2016-07-20 15:40:00,35.59,35.63,35.55,35.62,94590.0,35.59,35.63,35.55,35.62,94590.0
2016-07-20 15:50:00,35.62,35.63,35.57,35.58,115065.0,35.62,35.63,35.57,35.58,115065.0
2016-07-21 09:30:00,35.59,35.67,35.42,35.63,115197.0,35.59,35.67,35.42,35.63,115197.0
2016-07-21 09:40:00,35.62,35.71,35.6,35.6,111801.0,35.62,35.71,35.6,35.6,111801.0
2016-07-21 09:50:00,35.59,35.6,35.47,35.54,83166.0,35.59,35.6,35.47,35.54,83166.0
2016-07-21 10:00:00,35.54,35.59,35.48,35.49,115410.0,35.54,35.59,35.48,35.49,115410.0
2016-07-21 10:10:00,35.49,35.56,35.48,35.53,134142.0,35.49,35.56,35.48,35.53,134142.0
2016-07-21 10:20:00,35.52,35.57,35.42,35.42,107352.0,35.52,35.57,35.42,35.42,107352.0
2016-07-21 10:30:00,35.42,35.45,35.4,35.41,28170.0,35.42,35.45,35.4,35.41,28170.0
2016-07-21 10:40:00,35.42,35.45,35.41,35.42,43368.0,35.42,35.45,35.41,35.42,43368.0
2016-07-21 10:50:00,35.43,35.46,35.4,35.4,15867.0,35.43,35.46,35.4,35.4,15867.0
2016-07-21 11:00:00,35.42,35.42,35.38,35.39,28914.0,35.42,35.42,35.38,35.39,28914.0
2016-07-21 11:10:00,35.38,35.44,35.38,35.44,23613.0,35.38,35.44,35.38,35.44,23613.0
2016-07-21 11:20:00,35.44,35.45,35.38,35.4,58647.0,35.44,35.45,35.38,35.4,58647.0
2016-07-21 11:30:00,35.4,35.45,35.38,35.43,48537.0,35.4,35.45,35.38,35.43,48537.0
2016-07-21 11:40:00,35.44,35.44,35.37,35.37,29424.0,35.44,35.44,35.37,35.37,29424.0
2016-07-21 11:50:00,35.38,35.39,35.33,35.39,25677.0,35.38,35.39,35.33,35.39,25677.0
2016-07-21 12:00:00,35.38,35.4,35.37,35.38,64455.0,35.38,35.4,35.37,35.38,64455.0
2016-07-21 12:10:00,35.39,35.4,35.34,35.34,19914.0,35.39,35.4,35.34,35.34,19914.0
2016-07-21 12:20:00,35.34,35.36,35.29,35.29,42810.0,35.34,35.36,35.29,35.29,42810.0
2016-07-21 12:30:00,35.31,35.32,35.3,35.31,16380.0,35.31,35.32,35.3,35.31,16380.0
2016-07-21 12:40:00,35.3,35.31,35.28,35.29,25161.0,35.3,35.31,35.28,35.29,25161.0
2016-07-21 12:50:00,35.3,35.34,35.28,35.33,52629.0,35.3,35.34,35.28,35.33,52629.0
2016-07-21 13:00:00,35.34,35.35,35.32,35.33,31365.0,35.34,35.35,35.32,35.33,31365.0
2016-07-21 13:10:00,35.32,35.36,35.31,35.35,32442.0,35.32,35.36,35.31,35.35,32442.0
2016-07-21 13:20:00,35.35,35.38,35.35,35.37,34197.0,35.35,35.38,35.35,35.37,34197.0
2016-07-21 13:30:00,35.37,35.39,35.35,35.38,27492.0,35.37,35.39,35.35,35.38,27492.0
2016-07-21 13:40:00,35.37,35.39,35.35,35.35,20610.0,35.37,35.39,35.35,35.35,20610.0
2016-07-21 13:50:00,35.35,35.35,35.32,35.33,13983.0,35.35,35.35,35.32,35.33,13983.0
2016-07-21 14:00:00,35.33,35.35,35.33,35.33,47760.0,35.33,35.35,35.33,35.33,47760.0
2016-07-21 14:10:00,35.33,35.33,35.3,35.31,35061.0,35.33,35.33,35.3,35.31,35061.0
2016-07-21 14:20:00,35.31,35.35,35.31,35.32,37908.0,35.31,35.35,35.31,35.32,37908.0
2016-07-21 14:30:00,35.32,35.34,35.32,35.33,22830.0,35.32,35.34,35.32,35.33,22830.0
2016-07-21 14:40:00,35.33,35.34,35.31,35.33,33969.0,35.33,35.34,35.31,35.33,33969.0
2016-07-21 14:50:00,35.34,35.35,35.32,35.33,32520.0,35.34,35.35,35.32,35.33,32520.0
2016-07-21 15:00:00,35.32,35.34,35.27,35.27,28419.0,35.32,35.34,35.27,35.27,28419.0
2016-07-21 15:10:00,35.27,35.29,35.23,35.28,51906.0,35.27,35.29,35.23,35.28,51906.0
2016-07-21 15:20:00,35.27,35.34,35.27,35.34,45492.0,35.27,35.34,35.27,35.34,45492.0
2016-07-21 15:30:00,35.35,35.36,35.32,35.33,59124.0,35.35,35.36,35.32,35.33,59124.0
2016-07-21 15:40:00,35.33,35.39,35.33,35.38,111708.0,35.33,35.39,35.33,35.38,111708.0
2016-07-21 15:50:00,35.38,35.43,35.37,35.42,190974.0,35.38,35.43,35.37,35.42,190974.0
2016-07-22 09:30:00,35.4,35.5,35.09,35.29,112311.0,35.4,35.5,35.09,35.29,112311.0
2016-07-22 09:40:00,35.32,35.4,35.25,35.26,109470.0,35.32,35.4,35.25,35.26,109470.0
2016-07-22 09:50:00,35.25,35.3,35.21,35.27,98709.0,35.25,35.3,35.21,35.27,98709.0
2016-07-22 10:00:00,35.24,35.29,35.21,35.22,64227.0,35.24,35.29,35.21,35.22,64227.0
2016-07-22 10:10:00,35.21,35.26,35.1,35.15,151362.0,35.21,35.26,35.1,35.15,151362.0
2016-07-22 10:20:00,35.16,35.2,35.13,35.19,38676.0,35.16,35.2,35.13,35.19,38676.0
2016-07-22 10:30:00,35.18,35.27,35.17,35.24,60090.0,35.18,35.27,35.17,35.24,60090.0
2016-07-22 10:40:00,35.22,35.31,35.22,35.3,22932.0,35.22,35.31,35.22,35.3,22932.0
2016-07-22 10:50:00,35.3,35.31,35.28,35.29,44193.0,35.3,35.31,35.28,35.29,44193.0
2016-07-22 11:00:00,35.29,35.29,35.25,35.25,77967.0,35.29,35.29,35.25,35.25,77967.0
2016-07-22 11:10:00,35.25,35.26,35.22,35.22,86580.0,35.25,35.26,35.22,35.22,86580.0
2016-07-22 11:20:00,35.21,35.29,35.21,35.25,74052.0,35.21,35.29,35.21,35.25,74052.0
2016-07-22 11:30:00,35.25,35.28,35.25,35.27,34560.0,35.25,35.28,35.25,35.27,34560.0
2016-07-22 11:40:00,35.28,35.28,35.26,35.27,34089.0,35.28,35.28,35.26,35.27,34089.0
2016-07-22 11:50:00,35.28,35.38,35.28,35.38,28671.0,35.28,35.38,35.28,35.38,28671.0
2016-07-22 12:00:00,35.38,35.4,35.37,35.38,33771.0,35.38,35.4,35.37,35.38,33771.0
2016-07-22 12:10:00,35.38,35.4,35.38,35.38,26970.0,35.38,35.4,35.38,35.38,26970.0
2016-07-22 12:20:00,35.38,35.41,35.36,35.36,30768.0,35.38,35.41,35.36,35.36,30768.0
2016-07-22 12:30:00,35.35,35.36,35.3,35.31,49095.0,35.35,35.36,35.3,35.31,49095.0
2016-07-22 12:40:00,35.31,35.39,35.29,35.36,31224.0,35.31,35.39,35.29,35.36,31224.0
2016-07-22 12:50:00,35.36,35.38,35.33,35.33,25473.0,35.36,35.38,35.33,35.33,25473.0
2016-07-22 13:00:00,35.34,35.36,35.33,35.33,28080.0,35.34,35.36,35.33,35.33,28080.0
2016-07-22 13:10:00,35.34,35.37,35.33,35.34,53532.0,35.34,35.37,35.33,35.34,53532.0
2016-07-22 13:20:00,35.34,35.39,35.34,35.37,28242.0,35.34,35.39,35.34,35.37,28242.0
2016-07-22 13:30:00,35.37,35.4,35.36,35.38,36186.0,35.37,35.4,35.36,35.38,36186.0
2016-07-22 13:40:00,35.38,35.38,35.35,35.37,24600.0,35.38,35.38,35.35,35.37,24600.0
2016-07-22 13:50:00,35.37,35.37,35.33,35.34,26409.0,35.37,35.37,35.33,35.34,26409.0
2016-07-22 14:00:00,35.34,35.38,35.33,35.37,85209.0,35.34,35.38,35.33,35.37,85209.0
2016-07-22 14:10:00,35.36,35.41,35.36,35.39,33708.0,35.36,35.41,35.36,35.39,33708.0
2016-07-22 14:20:00,35.39,35.4,35.38,35.39,25758.0,35.39,35.4,35.38,35.39,25758.0
2016-07-22 14:30:00,35.39,35.39,35.36,35.37,31173.0,35.39,35.39,35.36,35.37,31173.0
2016-07-22 14:40:00,35.37,35.39,35.36,35.38,25491.0,35.37,35.39,35.36,35.38,25491.0
2016-07-22 14:50:00,35.38,35.4,35.37,35.38,31368.0,35.38,35.4,35.37,35.38,31368.0
2016-07-22 15:00:00,35.37,35.4,35.37,35.38,31491.0,35.37,35.4,35.37,35.38,31491.0
2016-07-22 15:10:00,35.37,35.4,35.37,35.4,36483.0,35.37,35.4,35.37,35.4,36483.0
2016-07-22 15:20:00,35.39,35.43,35.38,35.42,43710.0,35.39,35.43,35.38,35.42,43710.0
2016-07-22 15:30:00,35.42,35.42,35.41,35.42,39342.0,35.42,35.42,35.41,35.42,39342.0
2016-07-22 15:40:00,35.41,35.42,35.4,35.4,58977.0,35.41,35.42,35.4,35.4,58977.0
2016-07-22 15:50:00,35.4,35.42,35.37,35.41,151971.0,35.4,35.42,35.37,35.41,151971.0
2016-07-25 09:30:00,35.45,35.55,35.24,35.24,105681.0,35.45,35.55,35.24,35.24,105681.0
2016-07-25 09:40:00,35.27,35.4,35.22,35.34,158367.0,35.27,35.4,35.22,35.34,158367.0
2016-07-25 09:50:00,35.36,35.38,35.29,35.38,188655.0,35.36,35.38,35.29,35.38,188655.0
2016-07-25 10:00:00,35.33,35.41,35.33,35.39,69249.0,35.33,35.41,35.33,35.39,69249.0
2016-07-25 10:10:00,35.39,35.44,35.36,35.42,114375.0,35.39,35.44,35.36,35.42,114375.0
2016-07-25 10:20:00,35.42,35.44,35.37,35.4,86304.0,35.42,35.44,35.37,35.4,86304.0
2016-07-25 10:30:00,35.39,35.43,35.37,35.41,50910.0,35.39,35.43,35.37,35.41,50910.0
2016-07-25 10:40:00,35.41,35.47,35.4,35.4,58155.0,35.41,35.47,35.4,35.4,58155.0
2016-07-25 10:50:00,35.41,35.44,35.37,35.37,42489.0,35.41,35.44,35.37,35.37,42489.0
2016-07-25 11:00:00,35.36,35.36,35.31,35.32,47610.0,35.36,35.36,35.31,35.32,47610.0
2016-07-25 11:10:00,35.33,35.33,35.26,35.27,40332.0,35.33,35.33,35.26,35.27,40332.0
2016-07-25 11:20:00,35.27,35.31,35.26,35.28,43317.0,35.27,35.31,35.26,35.28,43317.0
2016-07-25 11:30:00,35.27,35.29,35.24,35.25,25560.0,35.27,35.29,35.24,35.25,25560.0
2016-07-25 11:40:00,35.25,35.25,35.19,35.21,61752.0,35.25,35.25,35.19,35.21,61752.0
2016-07-25 11:50:00,35.21,35.28,35.21,35.27,37632.0,35.21,35.28,35.21,35.27,37632.0
2016-07-25 12:00:00,35.27,35.27,35.24,35.25,31653.0,35.27,35.27,35.24,35.25,31653.0
2016-07-25 12:10:00,35.26,35.27,35.25,35.26,31137.0,35.26,35.27,35.25,35.26,31137.0
2016-07-25 12:20:00,35.26,35.28,35.25,35.27,41424.0,35.26,35.28,35.25,35.27,41424.0
2016-07-25 12:30:00,35.27,35.29,35.27,35.27,36855.0,35.27,35.29,35.27,35.27,36855.0
2016-07-25 12:40:00,35.27,35.32,35.27,35.29,91347.0,35.27,35.32,35.27,35.29,91347.0
2016-07-25 12:50:00,35.3,35.36,35.3,35.35,46002.0,35.3,35.36,35.3,35.35,46002.0
2016-07-25 13:00:00,35.35,35.35,35.33,35.34,27246.0,35.35,35.35,35.33,35.34,27246.0
2016-07-25 13:10:00,35.34,35.34,35.31,35.34,33900.0,35.34,35.34,35.31,35.34,33900.0
2016-07-25 13:20:00,35.34,35.36,35.32,35.34,81393.0,35.34,35.36,35.32,35.34,81393.0
2016-07-25 13:30:00,35.33,35.34,35.31,35.33,34575.0,35.33,35.34,35.31,35.33,34575.0
2016-07-25 13:40:00,35.34,35.35,35.32,35.33,30645.0,35.34,35.35,35.32,35.33,30645.0
2016-07-25 13:50:00,35.33,35.37,35.31,35.37,54426.0,35.33,35.37,35.31,35.37,54426.0
2016-07-25 14:00:00,35.37,35.41,35.36,35.4,38979.0,35.37,35.41,35.36,35.4,38979.0
2016-07-25 14:10:00,35.4,35.41,35.38,35.38,51795.0,35.4,35.41,35.38,35.38,51795.0
2016-07-25 14:20:00,35.38,35.4,35.35,35.35,30411.0,35.38,35.4,35.35,35.35,30411.0
2016-07-25 14:30:00,35.36,35.45,35.35,35.44,116622.0,35.36,35.45,35.35,35.44,116622.0
2016-07-25 14:40:00,35.44,35.46,35.41,35.45,59223.0,35.44,35.46,35.41,35.45,59223.0
2016-07-25 14:50:00,35.46,35.48,35.43,35.43,59439.0,35.46,35.48,35.43,35.43,59439.0
2016-07-25 15:00:00,35.43,35.48,35.42,35.45,95508.0,35.43,35.48,35.42,35.45,95508.0
2016-07-25 15:10:00,35.45,35.47,35.45,35.47,89556.0,35.45,35.47,35.45,35.47,89556.0
2016-07-25 15:20:00,35.46,35.49,35.45,35.47,85581.0,35.46,35.49,35.45,35.47,85581.0
2016-07-25 15:30:00,35.47,35.5,35.46,35.48,152790.0,35.47,35.5,35.46,35.48,152790.0
2016-07-25 15:40:00,35.48,35.5,35.45,35.46,178032.0,35.48,35.5,35.45,35.46,178032.0
2016-07-25 15:50:00,35.46,35.51,35.45,35.51,286635.0,35.46,35.51,35.45,35.51,286635.0
2016-07-26 09:30:00,35.5,35.54,35.35,35.47,89106.0,35.5,35.54,35.35,35.47,89106.0
2016-07-26 09:40:00,35.46,35.54,35.4,35.4,124968.0,35.46,35.54,35.4,35.4,124968.0
2016-07-26 09:50:00,35.4,35.48,35.36,35.43,74016.0,35.4,35.48,35.36,35.43,74016.0
2016-07-26 10:00:00,35.45,35.51,35.44,35.5,69066.0,35.45,35.51,35.44,35.5,69066.0
2016-07-26 10:10:00,35.51,35.63,35.49,35.61,70749.0,35.51,35.63,35.49,35.61,70749.0
2016-07-26 10:20:00,35.63,35.72,35.61,35.69,83448.0,35.63,35.72,35.61,35.69,83448.0
2016-07-26 10:30:00,35.68,35.72,35.61,35.63,50205.0,35.68,35.72,35.61,35.63,50205.0
2016-07-26 10:40:00,35.63,35.67,35.62,35.67,66591.0,35.63,35.67,35.62,35.67,66591.0
2016-07-26 10:50:00,35.67,35.71,35.59,35.65,97728.0,35.67,35.71,35.59,35.65,97728.0
2016-07-26 11:00:00,35.65,35.71,35.6,35.62,83760.0,35.65,35.71,35.6,35.62,83760.0
2016-07-26 11:10:00,35.62,35.65,35.59,35.62,74289.0,35.62,35.65,35.59,35.62,74289.0
2016-07-26 11:20:00,35.62,35.77,35.62,35.72,274959.0,35.62,35.77,35.62,35.72,274959.0
2016-07-26 11:30:00,35.73,35.73,35.67,35.68,120615.0,35.73,35.73,35.67,35.68,120615.0
2016-07-26 11:40:00,35.68,35.74,35.68,35.69,105957.0,35.68,35.74,35.68,35.69,105957.0
2016-07-26 11:50:00,35.68,35.76,35.68,35.75,55311.0,35.68,35.76,35.68,35.75,55311.0
2016-07-26 12:00:00,35.74,35.76,35.71,35.73,37500.0,35.74,35.76,35.71,35.73,37500.0
2016-07-26 12:10:00,35.72,35.73,35.7,35.72,60423.0,35.72,35.73,35.7,35.72,60423.0
2016-07-26 12:20:00,35.72,35.79,35.72,35.75,41865.0,35.72,35.79,35.72,35.75,41865.0
2016-07-26 12:30:00,35.75,35.75,35.72,35.73,48837.0,35.75,35.75,35.72,35.73,48837.0
2016-07-26 12:40:00,35.73,35.74,35.7,35.71,39654.0,35.73,35.74,35.7,35.71,39654.0
2016-07-26 12:50:00,35.71,35.72,35.65,35.67,70518.0,35.71,35.72,35.65,35.67,70518.0
2016-07-26 13:00:00,35.67,35.72,35.66,35.71,47196.0,35.67,35.72,35.66,35.71,47196.0
2016-07-26 13:10:00,35.71,35.73,35.7,35.7,41055.0,35.71,35.73,35.7,35.7,41055.0
2016-07-26 13:20:00,35.7,35.73,35.67,35.73,44775.0,35.7,35.73,35.67,35.73,44775.0
2016-07-26 13:30:00,35.73,35.74,35.7,35.73,48108.0,35.73,35.74,35.7,35.73,48108.0
2016-07-26 13:40:00,35.74,35.76,35.72,35.76,56445.0,35.74,35.76,35.72,35.76,56445.0
2016-07-26 13:50:00,35.77,35.8,35.76,35.77,68061.0,35.77,35.8,35.76,35.77,68061.0
2016-07-26 14:00:00,35.77,35.81,35.76,35.77,187386.0,35.77,35.81,35.76,35.77,187386.0
2016-07-26 14:10:00,35.77,35.87,35.77,35.86,187077.0,35.77,35.87,35.77,35.86,187077.0
2016-07-26 14:20:00,35.86,35.94,35.86,35.91,91950.0,35.86,35.94,35.86,35.91,91950.0
2016-07-26 14:30:00,35.91,35.94,35.89,35.91,141225.0,35.91,35.94,35.89,35.91,141225.0
2016-07-26 14:40:00,35.91,35.97,35.85,35.93,284442.0,35.91,35.97,35.85,35.93,284442.0
2016-07-26 14:50:00,35.92,35.98,35.9,35.94,186267.0,35.92,35.98,35.9,35.94,186267.0
2016-07-26 15:00:00,35.95,36.01,35.94,36.01,225945.0,35.95,36.01,35.94,36.01,225945.0
2016-07-26 15:10:00,36.0,36.06,35.96,35.99,377589.0,36.0,36.06,35.96,35.99,377589.0
2016-07-26 15:20:00,35.99,36.13,35.99,36.12,348462.0,35.99,36.13,35.99,36.12,348462.0
2016-07-26 15:30:00,36.13,36.13,36.06,36.09,447501.0,36.13,36.13,36.06,36.09,447501.0
2016-07-26 15:40:00,36.09,36.09,36.02,36.08,371514.0,36.09,36.09,36.02,36.08,371514.0
2016-07-26 15:50:00,36.08,36.12,36.06,36.1,496731.0,36.08,36.12,36.06,36.1,496731.0
2016-07-27 09:30:00,38.72,39.15,38.55,38.9,1562631.0,38.72,39.15,38.55,38.9,1562631.0
2016-07-27 09:40:00,38.87,39.0,38.17,38.2,1162842.0,38.87,39.0,38.17,38.2,1162842.0
2016-07-27 09:50:00,38.19,38.32,38.0,38.18,887904.0,38.19,38.32,38.0,38.18,887904.0
2016-07-27 10:00:00,38.17,38.66,38.09,38.59,688167.0,38.17,38.66,38.09,38.59,688167.0
2016-07-27 10:10:00,38.58,38.67,38.53,38.57,435582.0,38.58,38.67,38.53,38.57,435582.0
2016-07-27 10:20:00,38.58,38.58,38.33,38.51,280089.0,38.58,38.58,38.33,38.51,280089.0
2016-07-27 10:30:00,38.5,38.5,38.23,38.31,450183.0,38.5,38.5,38.23,38.31,450183.0
2016-07-27 10:40:00,38.31,38.31,38.12,38.22,278391.0,38.31,38.31,38.12,38.22,278391.0
2016-07-27 10:50:00,38.23,38.54,38.18,38.54,294543.0,38.23,38.54,38.18,38.54,294543.0
2016-07-27 11:00:00,38.55,38.6,38.31,38.32,283608.0,38.55,38.6,38.31,38.32,283608.0
2016-07-27 11:10:00,38.3,38.31,38.1,38.2,311163.0,38.3,38.31,38.1,38.2,311163.0
2016-07-27 11:20:00,38.22,38.37,38.17,38.34,266010.0,38.22,38.37,38.17,38.34,266010.0
2016-07-27 11:30:00,38.36,38.47,38.34,38.44,214482.0,38.36,38.47,38.34,38.44,214482.0
2016-07-27 11:40:00,38.43,38.46,38.33,38.45,180468.0,38.43,38.46,38.33,38.45,180468.0
2016-07-27 11:50:00,38.45,38.59,38.31,38.49,283044.0,38.45,38.59,38.31,38.49,283044.0
2016-07-27 12:00:00,38.49,38.51,38.41,38.45,194271.0,38.49,38.51,38.41,38.45,194271.0
2016-07-27 12:10:00,38.45,38.45,38.37,38.43,161910.0,38.45,38.45,38.37,38.43,161910.0
2016-07-27 12:20:00,38.42,38.48,38.38,38.44,154212.0,38.42,38.48,38.38,38.44,154212.0
2016-07-27 12:30:00,38.44,38.57,38.42,38.42,154242.0,38.44,38.57,38.42,38.42,154242.0
2016-07-27 12:40:00,38.42,38.67,38.42,38.63,267174.0,38.42,38.67,38.42,38.63,267174.0
2016-07-27 12:50:00,38.65,38.67,38.56,38.57,102423.0,38.65,38.67,38.56,38.57,102423.0
2016-07-27 13:00:00,38.58,38.67,38.56,38.65,203832.0,38.58,38.67,38.56,38.65,203832.0
2016-07-27 13:10:00,38.63,38.65,38.54,38.58,93165.0,38.63,38.65,38.54,38.58,93165.0
2016-07-27 13:20:00,38.57,38.57,38.44,38.53,94572.0,38.57,38.57,38.44,38.53,94572.0
2016-07-27 13:30:00,38.53,38.59,38.48,38.49,254286.0,38.53,38.59,38.48,38.49,254286.0
2016-07-27 13:40:00,38.49,38.52,38.45,38.46,113970.0,38.49,38.52,38.45,38.46,113970.0
2016-07-27 13:50:00,38.46,38.46,38.27,38.45,152238.0,38.46,38.46,38.27,38.45,152238.0
2016-07-27 14:00:00,38.44,38.52,38.37,38.47,250611.0,38.44,38.52,38.37,38.47,250611.0
2016-07-27 14:10:00,38.47,38.55,38.43,38.49,249984.0,38.47,38.55,38.43,38.49,249984.0
2016-07-27 14:20:00,38.49,38.5,38.36,38.37,127866.0,38.49,38.5,38.36,38.37,127866.0
2016-07-27 14:30:00,38.37,38.42,38.29,38.38,206556.0,38.37,38.42,38.29,38.38,206556.0
2016-07-27 14:40:00,38.38,38.42,38.33,38.36,140091.0,38.38,38.42,38.33,38.36,140091.0
2016-07-27 14:50:00,38.37,38.42,38.25,38.27,218832.0,38.37,38.42,38.25,38.27,218832.0
2016-07-27 15:00:00,38.26,38.45,38.25,38.39,188187.0,38.26,38.45,38.25,38.39,188187.0
2016-07-27 15:10:00,38.39,38.4,38.29,38.33,213555.0,38.39,38.4,38.29,38.33,213555.0
2016-07-27 15:20:00,38.33,38.35,38.27,38.28,274407.0,38.33,38.35,38.27,38.28,274407.0
2016-07-27 15:30:00,38.28,38.3,38.18,38.2,457467.0,38.28,38.3,38.18,38.2,457467.0
2016-07-27 15:40:00,38.2,38.21,38.11,38.13,615042.0,38.2,38.21,38.11,38.13,615042.0
2016-07-27 15:50:00,38.13,38.25,38.13,38.15,685560.0,38.13,38.25,38.13,38.15,685560.0
2016-07-28 09:30:00,38.23,38.46,38.23,38.25,188193.0,38.23,38.46,38.23,38.25,188193.0
2016-07-28 09:40:00,38.27,38.28,38.13,38.17,106650.0,38.27,38.28,38.13,38.17,106650.0
2016-07-28 09:50:00,38.17,38.25,38.05,38.05,74511.0,38.17,38.25,38.05,38.05,74511.0
2016-07-28 10:00:00,38.06,38.11,38.03,38.03,145671.0,38.06,38.11,38.03,38.03,145671.0
2016-07-28 10:10:00,38.04,38.05,37.71,37.76,135078.0,38.04,38.05,37.71,37.76,135078.0
2016-07-28 10:20:00,37.75,37.93,37.75,37.91,135384.0,37.75,37.93,37.75,37.91,135384.0
2016-07-28 10:30:00,37.93,37.96,37.8,37.83,121119.0,37.93,37.96,37.8,37.83,121119.0
2016-07-28 10:40:00,37.84,37.94,37.81,37.88,181785.0,37.84,37.94,37.81,37.88,181785.0
2016-07-28 10:50:00,37.87,37.88,37.77,37.81,65964.0,37.87,37.88,37.77,37.81,65964.0
2016-07-28 11:00:00,37.81,37.85,37.75,37.77,108345.0,37.81,37.85,37.75,37.77,108345.0
2016-07-28 11:10:00,37.76,37.82,37.75,37.79,58872.0,37.76,37.82,37.75,37.79,58872.0
2016-07-28 11:20:00,37.8,37.86,37.79,37.85,47970.0,37.8,37.86,37.79,37.85,47970.0
2016-07-28 11:30:00,37.86,37.86,37.78,37.8,45168.0,37.86,37.86,37.78,37.8,45168.0
2016-07-28 11:40:00,37.8,37.82,37.73,37.74,89559.0,37.8,37.82,37.73,37.74,89559.0
2016-07-28 11:50:00,37.75,37.77,37.68,37.69,74163.0,37.75,37.77,37.68,37.69,74163.0
2016-07-28 12:00:00,37.69,37.74,37.69,37.71,76050.0,37.69,37.74,37.69,37.71,76050.0
2016-07-28 12:10:00,37.72,37.74,37.71,37.71,42363.0,37.72,37.74,37.71,37.71,42363.0
2016-07-28 12:20:00,37.71,37.71,37.64,37.68,48816.0,37.71,37.71,37.64,37.68,48816.0
2016-07-28 12:30:00,37.69,37.71,37.55,37.59,95682.0,37.69,37.71,37.55,37.59,95682.0
2016-07-28 12:40:00,37.58,37.61,37.56,37.58,45126.0,37.58,37.61,37.56,37.58,45126.0
2016-07-28 12:50:00,37.58,37.62,37.57,37.62,63279.0,37.58,37.62,37.57,37.62,63279.0
2016-07-28 13:00:00,37.62,37.66,37.62,37.65,62565.0,37.62,37.66,37.62,37.65,62565.0
2016-07-28 13:10:00,37.66,37.79,37.66,37.78,69297.0,37.66,37.79,37.66,37.78,69297.0
2016-07-28 13:20:00,37.78,37.78,37.68,37.68,58263.0,37.78,37.78,37.68,37.68,58263.0
2016-07-28 13:30:00,37.67,37.73,37.67,37.68,101463.0,37.67,37.73,37.67,37.68,101463.0
2016-07-28 13:40:00,37.69,37.73,37.69,37.71,68604.0,37.69,37.73,37.69,37.71,68604.0
2016-07-28 13:50:00,37.7,37.71,37.63,37.65,73233.0,37.7,37.71,37.63,37.65,73233.0
2016-07-28 14:00:00,37.65,37.77,37.65,37.76,92772.0,37.65,37.77,37.65,37.76,92772.0
2016-07-28 14:10:00,37.76,37.77,37.7,37.71,87837.0,37.76,37.77,37.7,37.71,87837.0
2016-07-28 14:20:00,37.71,37.75,37.68,37.73,79128.0,37.71,37.75,37.68,37.73,79128.0
2016-07-28 14:30:00,37.73,37.76,37.72,37.75,114819.0,37.73,37.76,37.72,37.75,114819.0
2016-07-28 14:40:00,37.74,37.75,37.73,37.73,82494.0,37.74,37.75,37.73,37.73,82494.0
2016-07-28 14:50:00,37.73,37.74,37.7,37.72,86277.0,37.73,37.74,37.7,37.72,86277.0
2016-07-28 15:00:00,37.72,37.76,37.71,37.72,151407.0,37.72,37.76,37.71,37.72,151407.0
2016-07-28 15:10:00,37.72,37.72,37.62,37.65,202260.0,37.72,37.72,37.62,37.65,202260.0
2016-07-28 15:20:00,37.65,37.69,37.59,37.59,141216.0,37.65,37.69,37.59,37.59,141216.0
2016-07-28 15:30:00,37.59,37.71,37.59,37.71,159858.0,37.59,37.71,37.59,37.71,159858.0
2016-07-28 15:40:00,37.71,37.75,37.68,37.73,237168.0,37.71,37.75,37.68,37.73,237168.0
2016-07-28 15:50:00,37.74,37.75,37.66,37.67,379164.0,37.74,37.75,37.66,37.67,379164.0
2016-07-29 09:30:00,37.67,37.82,37.64,37.69,152031.0,37.67,37.82,37.64,37.69,152031.0
2016-07-29 09:40:00,37.7,37.77,37.68,37.75,73491.0,37.7,37.77,37.68,37.75,73491.0
2016-07-29 09:50:00,37.76,37.79,37.72,37.74,56103.0,37.76,37.79,37.72,37.74,56103.0
2016-07-29 10:00:00,37.75,37.75,37.57,37.63,126060.0,37.75,37.75,37.57,37.63,126060.0
2016-07-29 10:10:00,37.63,37.66,37.57,37.6,61461.0,37.63,37.66,37.57,37.6,61461.0
2016-07-29 10:20:00,37.61,37.67,37.59,37.66,45003.0,37.61,37.67,37.59,37.66,45003.0
2016-07-29 10:30:00,37.66,37.75,37.64,37.74,61227.0,37.66,37.75,37.64,37.74,61227.0
2016-07-29 10:40:00,37.73,37.76,37.71,37.75,52161.0,37.73,37.76,37.71,37.75,52161.0
2016-07-29 10:50:00,37.75,37.83,37.75,37.77,47121.0,37.75,37.83,37.75,37.77,47121.0
2016-07-29 11:00:00,37.76,37.81,37.73,37.73,36885.0,37.76,37.81,37.73,37.73,36885.0
2016-07-29 11:10:00,37.74,37.83,37.74,37.79,49161.0,37.74,37.83,37.74,37.79,49161.0
2016-07-29 11:20:00,37.79,37.95,37.79,37.93,52272.0,37.79,37.95,37.79,37.93,52272.0
2016-07-29 11:30:00,37.94,38.01,37.93,38.01,66093.0,37.94,38.01,37.93,38.01,66093.0
2016-07-29 11:40:00,38.0,38.18,37.98,38.14,165819.0,38.0,38.18,37.98,38.14,165819.0
2016-07-29 11:50:00,38.15,38.16,38.1,38.12,53130.0,38.15,38.16,38.1,38.12,53130.0
2016-07-29 12:00:00,38.12,38.24,38.12,38.19,55260.0,38.12,38.24,38.12,38.19,55260.0
2016-07-29 12:10:00,38.2,38.24,38.18,38.24,89694.0,38.2,38.24,38.18,38.24,89694.0
2016-07-29 12:20:00,38.23,38.26,38.23,38.25,55536.0,38.23,38.26,38.23,38.25,55536.0
2016-07-29 12:30:00,38.25,38.26,38.24,38.25,49344.0,38.25,38.26,38.24,38.25,49344.0
2016-07-29 12:40:00,38.25,38.26,38.21,38.25,60159.0,38.25,38.26,38.21,38.25,60159.0
2016-07-29 12:50:00,38.25,38.26,38.2,38.2,45549.0,38.25,38.26,38.2,38.2,45549.0
2016-07-29 13:00:00,38.19,38.2,38.16,38.19,69384.0,38.19,38.2,38.16,38.19,69384.0
2016-07-29 13:10:00,38.18,38.21,38.18,38.19,48276.0,38.18,38.21,38.18,38.19,48276.0
2016-07-29 13:20:00,38.2,38.2,38.16,38.17,50712.0,38.2,38.2,38.16,38.17,50712.0
2016-07-29 13:30:00,38.17,38.19,38.14,38.19,30483.0,38.17,38.19,38.14,38.19,30483.0
2016-07-29 13:40:00,38.18,38.2,38.15,38.18,36000.0,38.18,38.2,38.15,38.18,36000.0
2016-07-29 13:50:00,38.18,38.22,38.17,38.19,67803.0,38.18,38.22,38.17,38.19,67803.0
2016-07-29 14:00:00,38.19,38.21,38.16,38.21,45489.0,38.19,38.21,38.16,38.21,45489.0
2016-07-29 14:10:00,38.21,38.24,38.21,38.24,41139.0,38.21,38.24,38.21,38.24,41139.0
2016-07-29 14:20:00,38.24,38.24,38.19,38.23,78474.0,38.24,38.24,38.19,38.23,78474.0
2016-07-29 14:30:00,38.23,38.24,38.09,38.09,85260.0,38.23,38.24,38.09,38.09,85260.0
2016-07-29 14:40:00,38.1,38.14,38.09,38.13,90537.0,38.1,38.14,38.09,38.13,90537.0
2016-07-29 14:50:00,38.13,38.18,38.13,38.18,64035.0,38.13,38.18,38.13,38.18,64035.0
2016-07-29 15:00:00,38.18,38.2,38.16,38.18,124209.0,38.18,38.2,38.16,38.18,124209.0
2016-07-29 15:10:00,38.18,38.18,38.13,38.13,122988.0,38.18,38.18,38.13,38.13,122988.0
2016-07-29 15:20:00,38.13,38.15,38.11,38.11,74415.0,38.13,38.15,38.11,38.11,74415.0
2016-07-29 15:30:00,38.11,38.15,38.1,38.15,139329.0,38.11,38.15,38.1,38.15,139329.0
2016-07-29 15:40:00,38.15,38.25,38.14,38.25,131379.0,38.15,38.25,38.14,38.25,131379.0
2016-07-29 15:50:00,38.25,38.26,38.17,38.18,347433.0,38.25,38.26,38.17,38.18,347433.0
2016-08-01 09:30:00,38.18,38.3,37.94,37.99,171405.0,38.18,38.3,37.94,37.99,171405.0
2016-08-01 09:40:00,38.0,38.03,37.92,37.97,52332.0,38.0,38.03,37.92,37.97,52332.0
2016-08-01 09:50:00,37.98,38.05,37.97,38.02,111651.0,37.98,38.05,37.97,38.02,111651.0
2016-08-01 10:00:00,38.03,38.08,38.0,38.06,142671.0,38.03,38.08,38.0,38.06,142671.0
2016-08-01 10:10:00,38.06,38.18,38.06,38.16,100239.0,38.06,38.18,38.06,38.16,100239.0
2016-08-01 10:20:00,38.16,38.29,38.15,38.25,54735.0,38.16,38.29,38.15,38.25,54735.0
2016-08-01 10:30:00,38.26,38.27,38.18,38.18,50631.0,38.26,38.27,38.18,38.18,50631.0
2016-08-01 10:40:00,38.2,38.26,38.19,38.25,37770.0,38.2,38.26,38.19,38.25,37770.0
2016-08-01 10:50:00,38.27,38.28,38.22,38.23,63693.0,38.27,38.28,38.22,38.23,63693.0
2016-08-01 11:00:00,38.23,38.23,38.13,38.18,110499.0,38.23,38.23,38.13,38.18,110499.0
2016-08-01 11:10:00,38.18,38.2,38.15,38.17,84441.0,38.18,38.2,38.15,38.17,84441.0
2016-08-01 11:20:00,38.17,38.18,38.15,38.16,62697.0,38.17,38.18,38.15,38.16,62697.0
2016-08-01 11:30:00,38.15,38.23,38.15,38.23,36063.0,38.15,38.23,38.15,38.23,36063.0
2016-08-01 11:40:00,38.23,38.28,38.23,38.24,117735.0,38.23,38.28,38.23,38.24,117735.0
2016-08-01 11:50:00,38.22,38.26,38.17,38.23,107346.0,38.22,38.26,38.17,38.23,107346.0
2016-08-01 12:00:00,38.22,38.23,38.11,38.12,58839.0,38.22,38.23,38.11,38.12,58839.0
2016-08-01 12:10:00,38.11,38.11,38.03,38.06,41667.0,38.11,38.11,38.03,38.06,41667.0
2016-08-01 12:20:00,38.06,38.1,38.05,38.08,72636.0,38.06,38.1,38.05,38.08,72636.0
2016-08-01 12:30:00,38.06,38.07,37.98,38.04,57216.0,38.06,38.07,37.98,38.04,57216.0
2016-08-01 12:40:00,38.04,38.08,38.03,38.07,67722.0,38.04,38.08,38.03,38.07,67722.0
2016-08-01 12:50:00,38.07,38.08,38.01,38.06,30036.0,38.07,38.08,38.01,38.06,30036.0
2016-08-01 13:00:00,38.06,38.08,38.03,38.03,36186.0,38.06,38.08,38.03,38.03,36186.0
2016-08-01 13:10:00,38.02,38.08,38.02,38.05,37158.0,38.02,38.08,38.02,38.05,37158.0
2016-08-01 13:20:00,38.05,38.09,38.02,38.05,56733.0,38.05,38.09,38.02,38.05,56733.0
2016-08-01 13:30:00,38.05,38.12,38.04,38.09,51381.0,38.05,38.12,38.04,38.09,51381.0
2016-08-01 13:40:00,38.09,38.1,38.05,38.06,34044.0,38.09,38.1,38.05,38.06,34044.0
2016-08-01 13:50:00,38.06,38.15,38.01,38.14,71256.0,38.06,38.15,38.01,38.14,71256.0
2016-08-01 14:00:00,38.14,38.16,38.12,38.14,25716.0,38.14,38.16,38.12,38.14,25716.0
2016-08-01 14:10:00,38.12,38.13,38.06,38.1,64458.0,38.12,38.13,38.06,38.1,64458.0
2016-08-01 14:20:00,38.1,38.13,38.04,38.04,33444.0,38.1,38.13,38.04,38.04,33444.0
2016-08-01 14:30:00,38.04,38.06,38.01,38.04,98574.0,38.04,38.06,38.01,38.04,98574.0
2016-08-01 14:40:00,38.03,38.05,38.0,38.04,48681.0,38.03,38.05,38.0,38.04,48681.0
2016-08-01 14:50:00,38.04,38.05,37.94,38.02,132285.0,38.04,38.05,37.94,38.02,132285.0
2016-08-01 15:00:00,38.02,38.06,38.01,38.01,51429.0,38.02,38.06,38.01,38.01,51429.0
2016-08-01 15:10:00,38.0,38.05,37.95,37.96,54675.0,38.0,38.05,37.95,37.96,54675.0
2016-08-01 15:20:00,37.95,37.97,37.92,37.94,59628.0,37.95,37.97,37.92,37.94,59628.0
2016-08-01 15:30:00,37.95,38.02,37.94,38.02,82908.0,37.95,38.02,37.94,38.02,82908.0
2016-08-01 15:40:00,38.02,38.11,38.02,38.08,140943.0,38.02,38.11,38.02,38.08,140943.0
2016-08-01 15:50:00,38.08,38.09,38.03,38.08,210318.0,38.08,38.09,38.03,38.08,210318.0
2016-08-02 09:30:00,38.07,38.25,38.06,38.12,99723.0,38.07,38.25,38.06,38.12,99723.0
2016-08-02 09:40:00,38.11,38.16,38.03,38.06,66648.0,38.11,38.16,38.03,38.06,66648.0
2016-08-02 09:50:00,38.04,38.08,37.94,37.99,33978.0,38.04,38.08,37.94,37.99,33978.0
2016-08-02 10:00:00,37.99,38.0,37.96,37.98,112089.0,37.99,38.0,37.96,37.98,112089.0
2016-08-02 10:10:00,37.97,37.97,37.88,37.9,35349.0,37.97,37.97,37.88,37.9,35349.0
2016-08-02 10:20:00,37.89,37.9,37.78,37.79,34287.0,37.89,37.9,37.78,37.79,34287.0
2016-08-02 10:30:00,37.8,37.87,37.78,37.86,50391.0,37.8,37.87,37.78,37.86,50391.0
2016-08-02 10:40:00,37.85,37.88,37.83,37.84,84078.0,37.85,37.88,37.83,37.84,84078.0
2016-08-02 10:50:00,37.86,37.86,37.72,37.73,122232.0,37.86,37.86,37.72,37.73,122232.0
2016-08-02 11:00:00,37.73,37.78,37.73,37.78,116781.0,37.73,37.78,37.73,37.78,116781.0
2016-08-02 11:10:00,37.8,37.89,37.79,37.85,102423.0,37.8,37.89,37.79,37.85,102423.0
2016-08-02 11:20:00,37.84,37.85,37.81,37.81,48387.0,37.84,37.85,37.81,37.81,48387.0
2016-08-02 11:30:00,37.82,37.83,37.74,37.76,35415.0,37.82,37.83,37.74,37.76,35415.0
2016-08-02 11:40:00,37.76,37.78,37.73,37.78,47724.0,37.76,37.78,37.73,37.78,47724.0
2016-08-02 11:50:00,37.78,37.78,37.74,37.74,53640.0,37.78,37.78,37.74,37.74,53640.0
2016-08-02 12:00:00,37.75,37.75,37.65,37.68,54375.0,37.75,37.75,37.65,37.68,54375.0
2016-08-02 12:10:00,37.68,37.74,37.66,37.7,94944.0,37.68,37.74,37.66,37.7,94944.0
2016-08-02 12:20:00,37.7,37.7,37.67,37.69,24984.0,37.7,37.7,37.67,37.69,24984.0
2016-08-02 12:30:00,37.69,37.69,37.67,37.69,35925.0,37.69,37.69,37.67,37.69,35925.0
2016-08-02 12:40:00,37.69,37.72,37.68,37.7,34080.0,37.69,37.72,37.68,37.7,34080.0
2016-08-02 12:50:00,37.7,37.7,37.65,37.68,50418.0,37.7,37.7,37.65,37.68,50418.0
2016-08-02 13:00:00,37.68,37.72,37.66,37.67,34848.0,37.68,37.72,37.66,37.67,34848.0
2016-08-02 13:10:00,37.67,37.7,37.67,37.67,40965.0,37.67,37.7,37.67,37.67,40965.0
2016-08-02 13:20:00,37.67,37.72,37.67,37.72,28200.0,37.67,37.72,37.67,37.72,28200.0
2016-08-02 13:30:00,37.72,37.73,37.69,37.71,34779.0,37.72,37.73,37.69,37.71,34779.0
2016-08-02 13:40:00,37.71,37.74,37.69,37.72,38637.0,37.71,37.74,37.69,37.72,38637.0
2016-08-02 13:50:00,37.72,37.78,37.71,37.78,47418.0,37.72,37.78,37.71,37.78,47418.0
2016-08-02 14:00:00,37.77,37.82,37.76,37.81,66717.0,37.77,37.82,37.76,37.81,66717.0
2016-08-02 14:10:00,37.81,37.81,37.77,37.79,46464.0,37.81,37.81,37.77,37.79,46464.0
2016-08-02 14:20:00,37.79,37.82,37.78,37.79,48630.0,37.79,37.82,37.78,37.79,48630.0
2016-08-02 14:30:00,37.79,37.85,37.79,37.83,38472.0,37.79,37.85,37.79,37.83,38472.0
2016-08-02 14:40:00,37.83,37.94,37.83,37.92,80625.0,37.83,37.94,37.83,37.92,80625.0
2016-08-02 14:50:00,37.91,37.92,37.84,37.84,50871.0,37.91,37.92,37.84,37.84,50871.0
2016-08-02 15:00:00,37.85,37.9,37.85,37.9,43974.0,37.85,37.9,37.85,37.9,43974.0
2016-08-02 15:10:00,37.89,37.9,37.86,37.89,44328.0,37.89,37.9,37.86,37.89,44328.0
2016-08-02 15:20:00,37.89,37.93,37.88,37.91,68985.0,37.89,37.93,37.88,37.91,68985.0
2016-08-02 15:30:00,37.91,37.94,37.9,37.94,80250.0,37.91,37.94,37.9,37.94,80250.0
2016-08-02 15:40:00,37.94,37.95,37.89,37.93,119097.0,37.94,37.95,37.89,37.93,119097.0
2016-08-02 15:50:00,37.92,37.93,37.85,37.87,220725.0,37.92,37.93,37.85,37.87,220725.0
2016-08-03 09:30:00,37.91,38.16,37.89,37.98,148788.0,37.91,38.16,37.89,37.98,148788.0
2016-08-03 09:40:00,37.98,38.28,37.98,38.27,262392.0,37.98,38.28,37.98,38.27,262392.0
2016-08-03 09:50:00,38.27,38.27,38.12,38.15,63240.0,38.27,38.27,38.12,38.15,63240.0
2016-08-03 10:00:00,38.14,38.17,38.06,38.07,38112.0,38.14,38.17,38.06,38.07,38112.0
2016-08-03 10:10:00,38.06,38.07,37.95,37.95,38400.0,38.06,38.07,37.95,37.95,38400.0
2016-08-03 10:20:00,37.96,37.99,37.94,37.99,28500.0,37.96,37.99,37.94,37.99,28500.0
2016-08-03 10:30:00,37.97,38.0,37.93,37.95,38082.0,37.97,38.0,37.93,37.95,38082.0
2016-08-03 10:40:00,37.94,37.97,37.88,37.89,42504.0,37.94,37.97,37.88,37.89,42504.0
2016-08-03 10:50:00,37.88,37.91,37.77,37.86,36642.0,37.88,37.91,37.77,37.86,36642.0
2016-08-03 11:00:00,37.86,37.9,37.84,37.89,26535.0,37.86,37.9,37.84,37.89,26535.0
2016-08-03 11:10:00,37.89,37.91,37.87,37.89,30771.0,37.89,37.91,37.87,37.89,30771.0
2016-08-03 11:20:00,37.88,37.92,37.88,37.92,15903.0,37.88,37.92,37.88,37.92,15903.0
2016-08-03 11:30:00,37.91,37.92,37.86,37.89,44469.0,37.91,37.92,37.86,37.89,44469.0
2016-08-03 11:40:00,37.9,37.92,37.86,37.88,39150.0,37.9,37.92,37.86,37.88,39150.0
2016-08-03 11:50:00,37.88,37.89,37.84,37.88,43911.0,37.88,37.89,37.84,37.88,43911.0
2016-08-03 12:00:00,37.88,37.92,37.88,37.9,23127.0,37.88,37.92,37.88,37.9,23127.0
2016-08-03 12:10:00,37.88,37.94,37.88,37.9,25500.0,37.88,37.94,37.88,37.9,25500.0
2016-08-03 12:20:00,37.89,37.89,37.81,37.81,17676.0,37.89,37.89,37.81,37.81,17676.0
2016-08-03 12:30:00,37.82,37.84,37.79,37.84,19500.0,37.82,37.84,37.79,37.84,19500.0
2016-08-03 12:40:00,37.84,37.86,37.82,37.84,19260.0,37.84,37.86,37.82,37.84,19260.0
2016-08-03 12:50:00,37.86,37.87,37.82,37.83,16359.0,37.86,37.87,37.82,37.83,16359.0
2016-08-03 13:00:00,37.82,37.82,37.78,37.79,19968.0,37.82,37.82,37.78,37.79,19968.0
2016-08-03 13:10:00,37.79,37.83,37.78,37.78,31296.0,37.79,37.83,37.78,37.78,31296.0
2016-08-03 13:20:00,37.78,37.8,37.76,37.78,19992.0,37.78,37.8,37.76,37.78,19992.0
2016-08-03 13:30:00,37.78,37.83,37.78,37.81,22800.0,37.78,37.83,37.78,37.81,22800.0
2016-08-03 13:40:00,37.81,37.83,37.79,37.83,28995.0,37.81,37.83,37.79,37.83,28995.0
2016-08-03 13:50:00,37.82,37.83,37.81,37.82,38265.0,37.82,37.83,37.81,37.82,38265.0
2016-08-03 14:00:00,37.82,37.84,37.8,37.84,19542.0,37.82,37.84,37.8,37.84,19542.0
2016-08-03 14:10:00,37.84,37.84,37.78,37.78,46551.0,37.84,37.84,37.78,37.78,46551.0
2016-08-03 14:20:00,37.8,37.81,37.71,37.71,31392.0,37.8,37.81,37.71,37.71,31392.0
2016-08-03 14:30:00,37.72,37.77,37.72,37.75,21246.0,37.72,37.77,37.72,37.75,21246.0
2016-08-03 14:40:00,37.75,37.76,37.72,37.74,22797.0,37.75,37.76,37.72,37.74,22797.0
2016-08-03 14:50:00,37.73,37.75,37.68,37.7,26289.0,37.73,37.75,37.68,37.7,26289.0
2016-08-03 15:00:00,37.71,37.74,37.69,37.71,25113.0,37.71,37.74,37.69,37.71,25113.0
2016-08-03 15:10:00,37.71,37.75,37.7,37.74,40407.0,37.71,37.75,37.7,37.74,40407.0
2016-08-03 15:20:00,37.73,37.79,37.73,37.78,48126.0,37.73,37.79,37.73,37.78,48126.0
2016-08-03 15:30:00,37.78,37.79,37.75,37.77,54693.0,37.78,37.79,37.75,37.77,54693.0
2016-08-03 15:40:00,37.76,37.81,37.73,37.8,83676.0,37.76,37.81,37.73,37.8,83676.0
2016-08-03 15:50:00,37.8,37.83,37.77,37.78,180480.0,37.8,37.83,37.77,37.78,180480.0
2016-08-04 09:30:00,37.88,38.0,37.62,37.73,97149.0,37.88,38.0,37.62,37.73,97149.0
2016-08-04 09:40:00,37.72,37.74,37.64,37.69,30471.0,37.72,37.74,37.64,37.69,30471.0
2016-08-04 09:50:00,37.69,37.7,37.54,37.56,43413.0,37.69,37.7,37.54,37.56,43413.0
2016-08-04 10:00:00,37.57,37.63,37.55,37.6,33360.0,37.57,37.63,37.55,37.6,33360.0
2016-08-04 10:10:00,37.62,37.63,37.57,37.61,90831.0,37.62,37.63,37.57,37.61,90831.0
2016-08-04 10:20:00,37.62,37.67,37.61,37.65,51465.0,37.62,37.67,37.61,37.65,51465.0
2016-08-04 10:30:00,37.65,37.74,37.64,37.71,40983.0,37.65,37.74,37.64,37.71,40983.0
2016-08-04 10:40:00,37.72,37.75,37.69,37.75,20745.0,37.72,37.75,37.69,37.75,20745.0
2016-08-04 10:50:00,37.74,37.8,37.73,37.76,26817.0,37.74,37.8,37.73,37.76,26817.0
2016-08-04 11:00:00,37.76,37.76,37.72,37.72,34233.0,37.76,37.76,37.72,37.72,34233.0
2016-08-04 11:10:00,37.71,37.72,37.58,37.59,52473.0,37.71,37.72,37.58,37.59,52473.0
2016-08-04 11:20:00,37.6,37.62,37.58,37.59,29664.0,37.6,37.62,37.58,37.59,29664.0
2016-08-04 11:30:00,37.6,37.69,37.6,37.65,19839.0,37.6,37.69,37.6,37.65,19839.0
2016-08-04 11:40:00,37.65,37.65,37.62,37.65,97752.0,37.65,37.65,37.62,37.65,97752.0
2016-08-04 11:50:00,37.65,37.69,37.64,37.68,17247.0,37.65,37.69,37.64,37.68,17247.0
2016-08-04 12:00:00,37.68,37.75,37.67,37.74,16281.0,37.68,37.75,37.67,37.74,16281.0
2016-08-04 12:10:00,37.75,37.76,37.7,37.72,23073.0,37.75,37.76,37.7,37.72,23073.0
2016-08-04 12:20:00,37.72,37.73,37.69,37.69,25686.0,37.72,37.73,37.69,37.69,25686.0
2016-08-04 12:30:00,37.69,37.71,37.65,37.69,26457.0,37.69,37.71,37.65,37.69,26457.0
2016-08-04 12:40:00,37.68,37.72,37.68,37.71,26874.0,37.68,37.72,37.68,37.71,26874.0
2016-08-04 12:50:00,37.71,37.74,37.68,37.68,12885.0,37.71,37.74,37.68,37.68,12885.0
2016-08-04 13:00:00,37.69,37.69,37.64,37.64,23769.0,37.69,37.69,37.64,37.64,23769.0
2016-08-04 13:10:00,37.63,37.67,37.62,37.66,51315.0,37.63,37.67,37.62,37.66,51315.0
2016-08-04 13:20:00,37.65,37.7,37.65,37.68,19665.0,37.65,37.7,37.65,37.68,19665.0
2016-08-04 13:30:00,37.69,37.7,37.68,37.69,19800.0,37.69,37.7,37.68,37.69,19800.0
2016-08-04 13:40:00,37.69,37.69,37.61,37.61,37134.0,37.69,37.69,37.61,37.61,37134.0
2016-08-04 13:50:00,37.61,37.62,37.6,37.62,9543.0,37.61,37.62,37.6,37.62,9543.0
2016-08-04 14:00:00,37.63,37.65,37.61,37.63,22794.0,37.63,37.65,37.61,37.63,22794.0
2016-08-04 14:10:00,37.64,37.65,37.57,37.57,25458.0,37.64,37.65,37.57,37.57,25458.0
2016-08-04 14:20:00,37.58,37.61,37.57,37.6,38988.0,37.58,37.61,37.57,37.6,38988.0
2016-08-04 14:30:00,37.59,37.61,37.59,37.59,24243.0,37.59,37.61,37.59,37.59,24243.0
2016-08-04 14:40:00,37.59,37.6,37.56,37.56,28794.0,37.59,37.6,37.56,37.56,28794.0
2016-08-04 14:50:00,37.56,37.58,37.53,37.57,41043.0,37.56,37.58,37.53,37.57,41043.0
2016-08-04 15:00:00,37.57,37.63,37.55,37.61,40893.0,37.57,37.63,37.55,37.61,40893.0
2016-08-04 15:10:00,37.62,37.67,37.6,37.67,142413.0,37.62,37.67,37.6,37.67,142413.0
2016-08-04 15:20:00,37.67,37.7,37.66,37.7,31347.0,37.67,37.7,37.66,37.7,31347.0
2016-08-04 15:30:00,37.7,37.76,37.7,37.76,52194.0,37.7,37.76,37.7,37.76,52194.0
2016-08-04 15:40:00,37.76,37.77,37.72,37.73,82701.0,37.76,37.77,37.72,37.73,82701.0
2016-08-04 15:50:00,37.73,37.73,37.66,37.66,151719.0,37.73,37.73,37.66,37.66,151719.0
2016-08-05 09:30:00,37.68,37.9,37.68,37.88,103596.0,37.68,37.9,37.68,37.88,103596.0
2016-08-05 09:40:00,37.88,37.88,37.73,37.76,59205.0,37.88,37.88,37.73,37.76,59205.0
2016-08-05 09:50:00,37.75,37.76,37.68,37.71,50532.0,37.75,37.76,37.68,37.71,50532.0
2016-08-05 10:00:00,37.7,37.75,37.69,37.75,38907.0,37.7,37.75,37.69,37.75,38907.0
2016-08-05 10:10:00,37.74,37.75,37.7,37.7,30291.0,37.74,37.75,37.7,37.7,30291.0
2016-08-05 10:20:00,37.68,37.74,37.67,37.71,20352.0,37.68,37.74,37.67,37.71,20352.0
2016-08-05 10:30:00,37.68,37.71,37.66,37.68,27069.0,37.68,37.71,37.66,37.68,27069.0
2016-08-05 10:40:00,37.68,37.72,37.63,37.63,26049.0,37.68,37.72,37.63,37.63,26049.0
2016-08-05 10:50:00,37.63,37.69,37.63,37.68,37053.0,37.63,37.69,37.63,37.68,37053.0
2016-08-05 11:00:00,37.67,37.71,37.66,37.67,43266.0,37.67,37.71,37.66,37.67,43266.0
2016-08-05 11:10:00,37.66,37.7,37.66,37.68,35415.0,37.66,37.7,37.66,37.68,35415.0
2016-08-05 11:20:00,37.68,37.7,37.66,37.7,23634.0,37.68,37.7,37.66,37.7,23634.0
2016-08-05 11:30:00,37.69,37.69,37.67,37.68,24687.0,37.69,37.69,37.67,37.68,24687.0
2016-08-05 11:40:00,37.69,37.69,37.63,37.63,31911.0,37.69,37.69,37.63,37.63,31911.0
2016-08-05 11:50:00,37.63,37.63,37.6,37.6,38826.0,37.63,37.63,37.6,37.6,38826.0
2016-08-05 12:00:00,37.59,37.62,37.57,37.61,34314.0,37.59,37.62,37.57,37.61,34314.0
2016-08-05 12:10:00,37.61,37.63,37.59,37.59,20364.0,37.61,37.63,37.59,37.59,20364.0
2016-08-05 12:20:00,37.59,37.59,37.54,37.55,32103.0,37.59,37.59,37.54,37.55,32103.0
2016-08-05 12:30:00,37.55,37.62,37.54,37.62,60993.0,37.55,37.62,37.54,37.62,60993.0
2016-08-05 12:40:00,37.62,37.63,37.59,37.62,20052.0,37.62,37.63,37.59,37.62,20052.0
2016-08-05 12:50:00,37.62,37.67,37.62,37.65,24975.0,37.62,37.67,37.62,37.65,24975.0
2016-08-05 13:00:00,37.64,37.64,37.61,37.62,31254.0,37.64,37.64,37.61,37.62,31254.0
2016-08-05 13:10:00,37.61,37.63,37.61,37.62,16911.0,37.61,37.63,37.61,37.62,16911.0
2016-08-05 13:20:00,37.62,37.63,37.6,37.61,26955.0,37.62,37.63,37.6,37.61,26955.0
2016-08-05 13:30:00,37.61,37.63,37.6,37.63,31371.0,37.61,37.63,37.6,37.63,31371.0
2016-08-05 13:40:00,37.64,37.68,37.64,37.68,16956.0,37.64,37.68,37.64,37.68,16956.0
2016-08-05 13:50:00,37.68,37.68,37.67,37.68,43113.0,37.68,37.68,37.67,37.68,43113.0
2016-08-05 14:00:00,37.67,37.7,37.66,37.7,47016.0,37.67,37.7,37.66,37.7,47016.0
2016-08-05 14:10:00,37.69,37.7,37.66,37.68,22821.0,37.69,37.7,37.66,37.68,22821.0
2016-08-05 14:20:00,37.67,37.69,37.67,37.67,49911.0,37.67,37.69,37.67,37.67,49911.0
2016-08-05 14:30:00,37.67,37.67,37.62,37.62,39174.0,37.67,37.67,37.62,37.62,39174.0
2016-08-05 14:40:00,37.62,37.62,37.6,37.62,45639.0,37.62,37.62,37.6,37.62,45639.0
2016-08-05 14:50:00,37.62,37.63,37.6,37.6,41355.0,37.62,37.63,37.6,37.6,41355.0
2016-08-05 15:00:00,37.6,37.71,37.6,37.67,148737.0,37.6,37.71,37.6,37.67,148737.0
2016-08-05 15:10:00,37.67,37.74,37.67,37.74,63177.0,37.67,37.74,37.67,37.74,63177.0
2016-08-05 15:20:00,37.74,37.76,37.72,37.76,50523.0,37.74,37.76,37.72,37.76,50523.0
2016-08-05 15:30:00,37.76,37.77,37.73,37.73,144141.0,37.76,37.77,37.73,37.73,144141.0
2016-08-05 15:40:00,37.73,37.78,37.72,37.76,193701.0,37.73,37.78,37.72,37.76,193701.0
2016-08-05 15:50:00,37.76,37.77,37.71,37.74,207930.0,37.76,37.77,37.71,37.74,207930.0
2016-08-08 09:30:00,37.79,37.83,37.52,37.56,125151.0,37.79,37.83,37.52,37.56,125151.0
2016-08-08 09:40:00,37.56,37.65,37.56,37.59,40947.0,37.56,37.65,37.56,37.59,40947.0
2016-08-08 09:50:00,37.58,37.6,37.51,37.51,51348.0,37.58,37.6,37.51,37.51,51348.0
2016-08-08 10:00:00,37.51,37.58,37.45,37.52,37878.0,37.51,37.58,37.45,37.52,37878.0
2016-08-08 10:10:00,37.52,37.52,37.39,37.39,31083.0,37.52,37.52,37.39,37.39,31083.0
2016-08-08 10:20:00,37.4,37.43,37.37,37.38,27858.0,37.4,37.43,37.37,37.38,27858.0
2016-08-08 10:30:00,37.39,37.42,37.37,37.38,48771.0,37.39,37.42,37.37,37.38,48771.0
2016-08-08 10:40:00,37.38,37.41,37.35,37.36,21645.0,37.38,37.41,37.35,37.36,21645.0
2016-08-08 10:50:00,37.35,37.4,37.35,37.38,34644.0,37.35,37.4,37.35,37.38,34644.0
2016-08-08 11:00:00,37.38,37.41,37.36,37.38,44292.0,37.38,37.41,37.36,37.38,44292.0
2016-08-08 11:10:00,37.39,37.42,37.38,37.41,21225.0,37.39,37.42,37.38,37.41,21225.0
2016-08-08 11:20:00,37.41,37.41,37.39,37.41,20766.0,37.41,37.41,37.39,37.41,20766.0
2016-08-08 11:30:00,37.42,37.44,37.41,37.44,26862.0,37.42,37.44,37.41,37.44,26862.0
2016-08-08 11:40:00,37.44,37.45,37.38,37.39,26949.0,37.44,37.45,37.38,37.39,26949.0
2016-08-08 11:50:00,37.39,37.42,37.37,37.38,22227.0,37.39,37.42,37.37,37.38,22227.0
2016-08-08 12:00:00,37.39,37.43,37.39,37.42,29544.0,37.39,37.43,37.39,37.42,29544.0
2016-08-08 12:10:00,37.4,37.42,37.39,37.39,11013.0,37.4,37.42,37.39,37.39,11013.0
2016-08-08 12:20:00,37.38,37.4,37.37,37.39,12030.0,37.38,37.4,37.37,37.39,12030.0
2016-08-08 12:30:00,37.4,37.45,37.39,37.39,15540.0,37.4,37.45,37.39,37.39,15540.0
2016-08-08 12:40:00,37.4,37.42,37.37,37.4,18183.0,37.4,37.42,37.37,37.4,18183.0
2016-08-08 12:50:00,37.4,37.4,37.39,37.39,5757.0,37.4,37.4,37.39,37.39,5757.0
2016-08-08 13:00:00,37.38,37.39,37.37,37.38,9300.0,37.38,37.39,37.37,37.38,9300.0
2016-08-08 13:10:00,37.39,37.4,37.36,37.37,12276.0,37.39,37.4,37.36,37.37,12276.0
2016-08-08 13:20:00,37.37,37.39,37.37,37.38,16632.0,37.37,37.39,37.37,37.38,16632.0
2016-08-08 13:30:00,37.38,37.39,37.35,37.37,22629.0,37.38,37.39,37.35,37.37,22629.0
2016-08-08 13:40:00,37.37,37.37,37.35,37.35,19884.0,37.37,37.37,37.35,37.35,19884.0
2016-08-08 13:50:00,37.34,37.37,37.33,37.34,20847.0,37.34,37.37,37.33,37.34,20847.0
2016-08-08 14:00:00,37.35,37.41,37.34,37.41,50130.0,37.35,37.41,37.34,37.41,50130.0
2016-08-08 14:10:00,37.42,37.42,37.38,37.39,20166.0,37.42,37.42,37.38,37.39,20166.0
2016-08-08 14:20:00,37.39,37.41,37.37,37.41,13122.0,37.39,37.41,37.37,37.41,13122.0
2016-08-08 14:30:00,37.41,37.41,37.37,37.37,26106.0,37.41,37.41,37.37,37.37,26106.0
2016-08-08 14:40:00,37.37,37.39,37.37,37.38,15636.0,37.37,37.39,37.37,37.38,15636.0
2016-08-08 14:50:00,37.38,37.39,37.37,37.38,24000.0,37.38,37.39,37.37,37.38,24000.0
2016-08-08 15:00:00,37.39,37.4,37.38,37.4,35376.0,37.39,37.4,37.38,37.4,35376.0
2016-08-08 15:10:00,37.4,37.4,37.37,37.38,21708.0,37.4,37.4,37.37,37.38,21708.0
2016-08-08 15:20:00,37.39,37.42,37.38,37.41,18048.0,37.39,37.42,37.38,37.41,18048.0
2016-08-08 15:30:00,37.41,37.44,37.41,37.42,58062.0,37.41,37.44,37.41,37.42,58062.0
2016-08-08 15:40:00,37.42,37.44,37.38,37.43,108096.0,37.42,37.44,37.38,37.43,108096.0
2016-08-08 15:50:00,37.43,37.48,37.43,37.47,374163.0,37.43,37.48,37.43,37.47,374163.0
2016-08-09 09:30:00,37.5,37.61,37.47,37.48,105765.0,37.5,37.61,37.47,37.48,105765.0
2016-08-09 09:40:00,37.47,37.57,37.43,37.52,24981.0,37.47,37.57,37.43,37.52,24981.0
2016-08-09 09:50:00,37.54,37.67,37.51,37.66,57786.0,37.54,37.67,37.51,37.66,57786.0
2016-08-09 10:00:00,37.65,37.68,37.57,37.68,24279.0,37.65,37.68,37.57,37.68,24279.0
2016-08-09 10:10:00,37.68,37.77,37.66,37.73,60618.0,37.68,37.77,37.66,37.73,60618.0
2016-08-09 10:20:00,37.74,37.8,37.71,37.73,28065.0,37.74,37.8,37.71,37.73,28065.0
2016-08-09 10:30:00,37.73,37.82,37.73,37.81,39507.0,37.73,37.82,37.73,37.81,39507.0
2016-08-09 10:40:00,37.77,38.0,37.77,37.98,135534.0,37.77,38.0,37.77,37.98,135534.0
2016-08-09 10:50:00,37.99,38.02,37.91,37.93,57321.0,37.99,38.02,37.91,37.93,57321.0
2016-08-09 11:00:00,37.93,37.99,37.92,37.95,64302.0,37.93,37.99,37.92,37.95,64302.0
2016-08-09 11:10:00,37.95,38.0,37.94,37.96,35145.0,37.95,38.0,37.94,37.96,35145.0
2016-08-09 11:20:00,37.96,37.99,37.92,37.92,76257.0,37.96,37.99,37.92,37.92,76257.0
2016-08-09 11:30:00,37.92,37.95,37.9,37.91,60927.0,37.92,37.95,37.9,37.91,60927.0
2016-08-09 11:40:00,37.92,37.94,37.89,37.92,24429.0,37.92,37.94,37.89,37.92,24429.0
2016-08-09 11:50:00,37.92,37.97,37.88,37.93,186048.0,37.92,37.97,37.88,37.93,186048.0
2016-08-09 12:00:00,37.91,37.94,37.9,37.9,17658.0,37.91,37.94,37.9,37.9,17658.0
2016-08-09 12:10:00,37.9,37.91,37.87,37.88,29631.0,37.9,37.91,37.87,37.88,29631.0
2016-08-09 12:20:00,37.89,37.91,37.86,37.89,46515.0,37.89,37.91,37.86,37.89,46515.0
2016-08-09 12:30:00,37.9,37.91,37.89,37.91,16200.0,37.9,37.91,37.89,37.91,16200.0
2016-08-09 12:40:00,37.91,37.98,37.89,37.94,20700.0,37.91,37.98,37.89,37.94,20700.0
2016-08-09 12:50:00,37.95,37.97,37.9,37.92,45693.0,37.95,37.97,37.9,37.92,45693.0
2016-08-09 13:00:00,37.94,37.98,37.94,37.97,37533.0,37.94,37.98,37.94,37.97,37533.0
2016-08-09 13:10:00,37.96,37.99,37.94,37.99,67728.0,37.96,37.99,37.94,37.99,67728.0
2016-08-09 13:20:00,37.98,37.99,37.93,37.94,58695.0,37.98,37.99,37.93,37.94,58695.0
2016-08-09 13:30:00,37.95,37.97,37.93,37.93,132000.0,37.95,37.97,37.93,37.93,132000.0
2016-08-09 13:40:00,37.93,37.95,37.91,37.95,21606.0,37.93,37.95,37.91,37.95,21606.0
2016-08-09 13:50:00,37.95,37.95,37.88,37.91,26715.0,37.95,37.95,37.88,37.91,26715.0
2016-08-09 14:00:00,37.91,37.91,37.84,37.86,28410.0,37.91,37.91,37.84,37.86,28410.0
2016-08-09 14:10:00,37.87,37.88,37.85,37.88,33963.0,37.87,37.88,37.85,37.88,33963.0
2016-08-09 14:20:00,37.87,37.87,37.84,37.87,18555.0,37.87,37.87,37.84,37.87,18555.0
2016-08-09 14:30:00,37.87,37.87,37.77,37.79,82491.0,37.87,37.87,37.77,37.79,82491.0
2016-08-09 14:40:00,37.79,37.8,37.76,37.79,16509.0,37.79,37.8,37.76,37.79,16509.0
2016-08-09 14:50:00,37.8,37.84,37.79,37.82,45873.0,37.8,37.84,37.79,37.82,45873.0
2016-08-09 15:00:00,37.83,37.84,37.8,37.81,17760.0,37.83,37.84,37.8,37.81,17760.0
2016-08-09 15:10:00,37.81,37.83,37.8,37.81,24138.0,37.81,37.83,37.8,37.81,24138.0
2016-08-09 15:20:00,37.81,37.89,37.81,37.88,28650.0,37.81,37.89,37.81,37.88,28650.0
2016-08-09 15:30:00,37.88,37.88,37.8,37.81,62949.0,37.88,37.88,37.8,37.81,62949.0
2016-08-09 15:40:00,37.81,37.84,37.79,37.83,96237.0,37.81,37.84,37.79,37.83,96237.0
2016-08-09 15:50:00,37.83,37.84,37.78,37.8,234900.0,37.83,37.84,37.78,37.8,234900.0
2016-08-10 09:30:00,37.74,37.79,37.56,37.59,78168.0,37.74,37.79,37.56,37.59,78168.0
2016-08-10 09:40:00,37.59,37.6,37.51,37.59,46926.0,37.59,37.6,37.51,37.59,46926.0
2016-08-10 09:50:00,37.58,37.74,37.55,37.69,34386.0,37.58,37.74,37.55,37.69,34386.0
2016-08-10 10:00:00,37.69,37.74,37.66,37.71,61311.0,37.69,37.74,37.66,37.71,61311.0
2016-08-10 10:10:00,37.72,37.86,37.71,37.86,102993.0,37.72,37.86,37.71,37.86,102993.0
2016-08-10 10:20:00,37.85,37.91,37.84,37.85,66090.0,37.85,37.91,37.84,37.85,66090.0
2016-08-10 10:30:00,37.84,37.85,37.8,37.82,36594.0,37.84,37.85,37.8,37.82,36594.0
2016-08-10 10:40:00,37.82,37.85,37.82,37.85,47400.0,37.82,37.85,37.82,37.85,47400.0
2016-08-10 10:50:00,37.83,37.86,37.81,37.86,23820.0,37.83,37.86,37.81,37.86,23820.0
2016-08-10 11:00:00,37.87,37.88,37.71,37.73,75390.0,37.87,37.88,37.71,37.73,75390.0
2016-08-10 11:10:00,37.71,37.75,37.65,37.66,59601.0,37.71,37.75,37.65,37.66,59601.0
2016-08-10 11:20:00,37.66,37.72,37.64,37.7,66063.0,37.66,37.72,37.64,37.7,66063.0
2016-08-10 11:30:00,37.7,37.7,37.63,37.66,20433.0,37.7,37.7,37.63,37.66,20433.0
2016-08-10 11:40:00,37.64,37.65,37.62,37.63,39486.0,37.64,37.65,37.62,37.63,39486.0
2016-08-10 11:50:00,37.63,37.7,37.63,37.68,43785.0,37.63,37.7,37.63,37.68,43785.0
2016-08-10 12:00:00,37.67,37.81,37.66,37.79,59814.0,37.67,37.81,37.66,37.79,59814.0
2016-08-10 12:10:00,37.78,37.79,37.73,37.74,34485.0,37.78,37.79,37.73,37.74,34485.0
2016-08-10 12:20:00,37.76,37.81,37.74,37.8,34041.0,37.76,37.81,37.74,37.8,34041.0
2016-08-10 12:30:00,37.8,37.89,37.79,37.89,53901.0,37.8,37.89,37.79,37.89,53901.0
2016-08-10 12:40:00,37.89,37.89,37.82,37.87,44511.0,37.89,37.89,37.82,37.87,44511.0
2016-08-10 12:50:00,37.87,37.9,37.84,37.9,20979.0,37.87,37.9,37.84,37.9,20979.0
2016-08-10 13:00:00,37.9,37.95,37.89,37.94,73542.0,37.9,37.95,37.89,37.94,73542.0
2016-08-10 13:10:00,37.95,37.99,37.89,37.9,106848.0,37.95,37.99,37.89,37.9,106848.0
2016-08-10 13:20:00,37.9,38.08,37.9,38.01,161316.0,37.9,38.08,37.9,38.01,161316.0
2016-08-10 13:30:00,38.0,38.0,37.94,37.97,72774.0,38.0,38.0,37.94,37.97,72774.0
2016-08-10 13:40:00,37.96,38.05,37.96,38.0,83058.0,37.96,38.05,37.96,38.0,83058.0
2016-08-10 13:50:00,38.0,38.06,37.98,38.04,50628.0,38.0,38.06,37.98,38.04,50628.0
2016-08-10 14:00:00,38.04,38.04,37.96,37.97,52725.0,38.04,38.04,37.96,37.97,52725.0
2016-08-10 14:10:00,37.96,38.0,37.95,37.95,46083.0,37.96,38.0,37.95,37.95,46083.0
2016-08-10 14:20:00,37.95,37.96,37.85,37.85,44808.0,37.95,37.96,37.85,37.85,44808.0
2016-08-10 14:30:00,37.86,37.87,37.81,37.84,50160.0,37.86,37.87,37.81,37.84,50160.0
2016-08-10 14:40:00,37.84,37.87,37.82,37.84,32319.0,37.84,37.87,37.82,37.84,32319.0
2016-08-10 14:50:00,37.84,37.9,37.82,37.89,41403.0,37.84,37.9,37.82,37.89,41403.0
2016-08-10 15:00:00,37.9,37.99,37.89,37.98,40395.0,37.9,37.99,37.89,37.98,40395.0
2016-08-10 15:10:00,37.99,37.99,37.95,37.97,54243.0,37.99,37.99,37.95,37.97,54243.0
2016-08-10 15:20:00,37.98,38.06,37.97,37.98,57414.0,37.98,38.06,37.97,37.98,57414.0
2016-08-10 15:30:00,37.98,37.99,37.91,37.92,72651.0,37.98,37.99,37.91,37.92,72651.0
2016-08-10 15:40:00,37.92,37.94,37.9,37.92,142830.0,37.92,37.94,37.9,37.92,142830.0
2016-08-10 15:50:00,37.91,38.01,37.89,38.01,383004.0,37.91,38.01,37.89,38.01,383004.0
2016-08-11 09:30:00,38.04,38.29,37.94,38.22,224382.0,38.04,38.29,37.94,38.22,224382.0
2016-08-11 09:40:00,38.22,38.24,38.02,38.02,220206.0,38.22,38.24,38.02,38.02,220206.0
2016-08-11 09:50:00,38.03,38.22,37.98,38.2,100971.0,38.03,38.22,37.98,38.2,100971.0
2016-08-11 10:00:00,38.16,38.19,38.06,38.09,41655.0,38.16,38.19,38.06,38.09,41655.0
2016-08-11 10:10:00,38.08,38.16,38.06,38.13,68649.0,38.08,38.16,38.06,38.13,68649.0
2016-08-11 10:20:00,38.13,38.13,38.05,38.08,50862.0,38.13,38.13,38.05,38.08,50862.0
2016-08-11 10:30:00,38.08,38.1,38.03,38.09,44895.0,38.08,38.1,38.03,38.09,44895.0
2016-08-11 10:40:00,38.08,38.09,38.03,38.06,24942.0,38.08,38.09,38.03,38.06,24942.0
2016-08-11 10:50:00,38.07,38.08,38.03,38.08,31257.0,38.07,38.08,38.03,38.08,31257.0
2016-08-11 11:00:00,38.08,38.08,38.01,38.02,15090.0,38.08,38.08,38.01,38.02,15090.0
2016-08-11 11:10:00,38.02,38.03,37.97,37.99,40833.0,38.02,38.03,37.97,37.99,40833.0
2016-08-11 11:20:00,37.99,38.01,37.96,37.96,19809.0,37.99,38.01,37.96,37.96,19809.0
2016-08-11 11:30:00,37.96,38.02,37.96,37.99,72558.0,37.96,38.02,37.96,37.99,72558.0
2016-08-11 11:40:00,38.0,38.03,37.96,38.01,56250.0,38.0,38.03,37.96,38.01,56250.0
2016-08-11 11:50:00,38.01,38.03,37.99,38.0,49575.0,38.01,38.03,37.99,38.0,49575.0
2016-08-11 12:00:00,38.0,38.03,37.98,38.02,36447.0,38.0,38.03,37.98,38.02,36447.0
2016-08-11 12:10:00,38.03,38.04,37.99,38.03,37464.0,38.03,38.04,37.99,38.03,37464.0
2016-08-11 12:20:00,38.03,38.03,37.99,38.01,27780.0,38.03,38.03,37.99,38.01,27780.0
2016-08-11 12:30:00,38.01,38.04,38.01,38.01,46323.0,38.01,38.04,38.01,38.01,46323.0
2016-08-11 12:40:00,38.01,38.03,37.99,38.0,33864.0,38.01,38.03,37.99,38.0,33864.0
2016-08-11 12:50:00,38.0,38.03,37.99,38.01,21600.0,38.0,38.03,37.99,38.01,21600.0
2016-08-11 13:00:00,38.01,38.03,37.93,38.02,122040.0,38.01,38.03,37.93,38.02,122040.0
2016-08-11 13:10:00,38.03,38.05,38.01,38.01,31236.0,38.03,38.05,38.01,38.01,31236.0
2016-08-11 13:20:00,38.02,38.02,37.95,37.99,40353.0,38.02,38.02,37.95,37.99,40353.0
2016-08-11 13:30:00,37.99,38.01,37.98,38.0,42189.0,37.99,38.01,37.98,38.0,42189.0
2016-08-11 13:40:00,37.99,38.0,37.95,37.95,57666.0,37.99,38.0,37.95,37.95,57666.0
2016-08-11 13:50:00,37.95,37.98,37.92,37.94,31533.0,37.95,37.98,37.92,37.94,31533.0
2016-08-11 14:00:00,37.94,37.99,37.94,37.98,29637.0,37.94,37.99,37.94,37.98,29637.0
2016-08-11 14:10:00,37.98,38.02,37.97,37.98,32112.0,37.98,38.02,37.97,37.98,32112.0
2016-08-11 14:20:00,37.98,37.99,37.96,37.98,30774.0,37.98,37.99,37.96,37.98,30774.0
2016-08-11 14:30:00,37.97,37.98,37.93,37.94,63891.0,37.97,37.98,37.93,37.94,63891.0
2016-08-11 14:40:00,37.94,37.94,37.9,37.9,27660.0,37.94,37.94,37.9,37.9,27660.0
2016-08-11 14:50:00,37.91,37.94,37.91,37.93,29160.0,37.91,37.94,37.91,37.93,29160.0
2016-08-11 15:00:00,37.92,37.98,37.92,37.97,33030.0,37.92,37.98,37.92,37.97,33030.0
2016-08-11 15:10:00,37.97,37.97,37.92,37.94,25014.0,37.97,37.97,37.92,37.94,25014.0
2016-08-11 15:20:00,37.93,37.95,37.92,37.93,25311.0,37.93,37.95,37.92,37.93,25311.0
2016-08-11 15:30:00,37.93,37.96,37.93,37.95,39438.0,37.93,37.96,37.93,37.95,39438.0
2016-08-11 15:40:00,37.95,38.01,37.95,37.97,85563.0,37.95,38.01,37.95,37.97,85563.0
2016-08-11 15:50:00,37.97,38.0,37.97,37.97,114912.0,37.97,38.0,37.97,37.97,114912.0
2016-08-12 09:30:00,37.9,37.99,37.74,37.88,62325.0,37.9,37.99,37.74,37.88,62325.0
2016-08-12 09:40:00,37.84,37.87,37.76,37.79,12270.0,37.84,37.87,37.76,37.79,12270.0
2016-08-12 09:50:00,37.79,37.93,37.79,37.85,20124.0,37.79,37.93,37.79,37.85,20124.0
2016-08-12 10:00:00,37.88,37.88,37.78,37.78,35022.0,37.88,37.88,37.78,37.78,35022.0
2016-08-12 10:10:00,37.78,37.83,37.78,37.8,14250.0,37.78,37.83,37.78,37.8,14250.0
2016-08-12 10:20:00,37.79,37.81,37.73,37.77,27411.0,37.79,37.81,37.73,37.77,27411.0
2016-08-12 10:30:00,37.77,37.84,37.77,37.83,13500.0,37.77,37.84,37.77,37.83,13500.0
2016-08-12 10:40:00,37.85,37.85,37.77,37.8,18999.0,37.85,37.85,37.77,37.8,18999.0
2016-08-12 10:50:00,37.79,37.88,37.79,37.88,13275.0,37.79,37.88,37.79,37.88,13275.0
2016-08-12 11:00:00,37.88,37.9,37.86,37.87,18555.0,37.88,37.9,37.86,37.87,18555.0
2016-08-12 11:10:00,37.86,37.88,37.84,37.85,11880.0,37.86,37.88,37.84,37.85,11880.0
2016-08-12 11:20:00,37.88,37.89,37.87,37.89,9759.0,37.88,37.89,37.87,37.89,9759.0
2016-08-12 11:30:00,37.88,37.88,37.84,37.88,7515.0,37.88,37.88,37.84,37.88,7515.0
2016-08-12 11:40:00,37.87,37.87,37.82,37.82,25020.0,37.87,37.87,37.82,37.82,25020.0
2016-08-12 11:50:00,37.83,37.86,37.82,37.86,8700.0,37.83,37.86,37.82,37.86,8700.0
2016-08-12 12:00:00,37.86,37.86,37.85,37.86,8727.0,37.86,37.86,37.85,37.86,8727.0
2016-08-12 12:10:00,37.86,37.86,37.79,37.8,13878.0,37.86,37.86,37.79,37.8,13878.0
2016-08-12 12:20:00,37.79,37.8,37.76,37.8,24213.0,37.79,37.8,37.76,37.8,24213.0
2016-08-12 12:30:00,37.8,37.83,37.8,37.83,13380.0,37.8,37.83,37.8,37.83,13380.0
2016-08-12 12:40:00,37.83,37.86,37.83,37.85,9600.0,37.83,37.86,37.83,37.85,9600.0
2016-08-12 12:50:00,37.88,37.89,37.81,37.82,14400.0,37.88,37.89,37.81,37.82,14400.0
2016-08-12 13:00:00,37.81,37.82,37.72,37.72,33540.0,37.81,37.82,37.72,37.72,33540.0
2016-08-12 13:10:00,37.72,37.82,37.72,37.78,61905.0,37.72,37.82,37.72,37.78,61905.0
2016-08-12 13:20:00,37.78,37.82,37.77,37.82,15828.0,37.78,37.82,37.77,37.82,15828.0
2016-08-12 13:30:00,37.8,37.81,37.75,37.78,14364.0,37.8,37.81,37.75,37.78,14364.0
2016-08-12 13:40:00,37.79,37.83,37.79,37.8,21219.0,37.79,37.83,37.79,37.8,21219.0
2016-08-12 13:50:00,37.8,37.84,37.79,37.8,11997.0,37.8,37.84,37.79,37.8,11997.0
2016-08-12 14:00:00,37.79,37.82,37.79,37.82,7650.0,37.79,37.82,37.79,37.82,7650.0
2016-08-12 14:10:00,37.82,37.82,37.8,37.81,8100.0,37.82,37.82,37.8,37.81,8100.0
2016-08-12 14:20:00,37.81,37.85,37.8,37.85,12003.0,37.81,37.85,37.8,37.85,12003.0
2016-08-12 14:30:00,37.85,37.85,37.75,37.77,28887.0,37.85,37.85,37.75,37.77,28887.0
2016-08-12 14:40:00,37.77,37.82,37.76,37.81,30459.0,37.77,37.82,37.76,37.81,30459.0
2016-08-12 14:50:00,37.8,37.84,37.8,37.81,27000.0,37.8,37.84,37.8,37.81,27000.0
2016-08-12 15:00:00,37.81,37.83,37.81,37.83,18264.0,37.81,37.83,37.81,37.83,18264.0
2016-08-12 15:10:00,37.82,37.85,37.82,37.82,17700.0,37.82,37.85,37.82,37.82,17700.0
2016-08-12 15:20:00,37.83,37.84,37.81,37.82,17862.0,37.83,37.84,37.81,37.82,17862.0
2016-08-12 15:30:00,37.83,37.85,37.82,37.84,49521.0,37.83,37.85,37.82,37.84,49521.0
2016-08-12 15:40:00,37.85,37.89,37.85,37.88,43539.0,37.85,37.89,37.85,37.88,43539.0
2016-08-12 15:50:00,37.88,37.89,37.85,37.87,100152.0,37.88,37.89,37.85,37.87,100152.0
2016-08-15 09:30:00,37.96,38.21,37.93,38.08,140214.0,37.96,38.21,37.93,38.08,140214.0
2016-08-15 09:40:00,38.07,38.15,38.0,38.01,83934.0,38.07,38.15,38.0,38.01,83934.0
2016-08-15 09:50:00,38.01,38.07,37.98,38.05,39993.0,38.01,38.07,37.98,38.05,39993.0
2016-08-15 10:00:00,38.06,38.1,38.02,38.02,27393.0,38.06,38.1,38.02,38.02,27393.0
2016-08-15 10:10:00,38.04,38.08,38.0,38.01,24477.0,38.04,38.08,38.0,38.01,24477.0
2016-08-15 10:20:00,38.05,38.06,38.02,38.04,13860.0,38.05,38.06,38.02,38.04,13860.0
2016-08-15 10:30:00,38.07,38.07,38.0,38.0,21567.0,38.07,38.07,38.0,38.0,21567.0
2016-08-15 10:40:00,38.0,38.02,37.99,38.01,20508.0,38.0,38.02,37.99,38.01,20508.0
2016-08-15 10:50:00,38.01,38.06,38.0,38.02,32277.0,38.01,38.06,38.0,38.02,32277.0
2016-08-15 11:00:00,38.03,38.05,38.01,38.05,52920.0,38.03,38.05,38.01,38.05,52920.0
2016-08-15 11:10:00,38.05,38.06,38.03,38.04,88677.0,38.05,38.06,38.03,38.04,88677.0
2016-08-15 11:20:00,38.04,38.1,38.04,38.08,25395.0,38.04,38.1,38.04,38.08,25395.0
2016-08-15 11:30:00,38.08,38.12,38.08,38.12,16452.0,38.08,38.12,38.08,38.12,16452.0
2016-08-15 11:40:00,38.11,38.14,38.1,38.14,26118.0,38.11,38.14,38.1,38.14,26118.0
2016-08-15 11:50:00,38.13,38.13,38.09,38.12,43845.0,38.13,38.13,38.09,38.12,43845.0
2016-08-15 12:00:00,38.1,38.12,38.09,38.1,29718.0,38.1,38.12,38.09,38.1,29718.0
2016-08-15 12:10:00,38.11,38.13,38.11,38.13,130419.0,38.11,38.13,38.11,38.13,130419.0
2016-08-15 12:20:00,38.13,38.16,38.1,38.14,35703.0,38.13,38.16,38.1,38.14,35703.0
2016-08-15 12:30:00,38.14,38.24,38.14,38.22,208062.0,38.14,38.24,38.14,38.22,208062.0
2016-08-15 12:40:00,38.21,38.25,38.19,38.25,48681.0,38.21,38.25,38.19,38.25,48681.0
2016-08-15 12:50:00,38.25,38.32,38.25,38.28,106836.0,38.25,38.32,38.25,38.28,106836.0
2016-08-15 13:00:00,38.29,38.29,38.23,38.24,34632.0,38.29,38.29,38.23,38.24,34632.0
2016-08-15 13:10:00,38.25,38.25,38.2,38.2,43050.0,38.25,38.25,38.2,38.2,43050.0
2016-08-15 13:20:00,38.2,38.2,38.14,38.18,27810.0,38.2,38.2,38.14,38.18,27810.0
2016-08-15 13:30:00,38.18,38.2,38.17,38.19,42426.0,38.18,38.2,38.17,38.19,42426.0
2016-08-15 13:40:00,38.19,38.21,38.18,38.21,45837.0,38.19,38.21,38.18,38.21,45837.0
2016-08-15 13:50:00,38.21,38.21,38.16,38.17,28728.0,38.21,38.21,38.16,38.17,28728.0
2016-08-15 14:00:00,38.16,38.17,38.14,38.15,27069.0,38.16,38.17,38.14,38.15,27069.0
2016-08-15 14:10:00,38.16,38.17,38.11,38.12,15723.0,38.16,38.17,38.11,38.12,15723.0
2016-08-15 14:20:00,38.12,38.12,38.09,38.09,26127.0,38.12,38.12,38.09,38.09,26127.0
2016-08-15 14:30:00,38.09,38.09,38.03,38.05,30981.0,38.09,38.09,38.03,38.05,30981.0
2016-08-15 14:40:00,38.07,38.12,38.06,38.1,23643.0,38.07,38.12,38.06,38.1,23643.0
2016-08-15 14:50:00,38.1,38.13,38.08,38.11,38865.0,38.1,38.13,38.08,38.11,38865.0
2016-08-15 15:00:00,38.11,38.14,38.1,38.13,27942.0,38.11,38.14,38.1,38.13,27942.0
2016-08-15 15:10:00,38.13,38.13,38.09,38.1,30669.0,38.13,38.13,38.09,38.1,30669.0
2016-08-15 15:20:00,38.1,38.13,38.08,38.11,32796.0,38.1,38.13,38.08,38.11,32796.0
2016-08-15 15:30:00,38.11,38.13,38.08,38.08,35361.0,38.11,38.13,38.08,38.08,35361.0
2016-08-15 15:40:00,38.08,38.11,38.06,38.08,75366.0,38.08,38.11,38.06,38.08,75366.0
2016-08-15 15:50:00,38.07,38.08,38.04,38.06,156684.0,38.07,38.08,38.04,38.06,156684.0
2016-08-16 09:30:00,38.07,38.07,37.68,37.7,76926.0,38.07,38.07,37.68,37.7,76926.0
2016-08-16 09:40:00,37.7,37.78,37.68,37.75,55725.0,37.7,37.78,37.68,37.75,55725.0
2016-08-16 09:50:00,37.74,37.79,37.72,37.79,25200.0,37.74,37.79,37.72,37.79,25200.0
2016-08-16 10:00:00,37.82,37.84,37.75,37.83,41256.0,37.82,37.84,37.75,37.83,41256.0
2016-08-16 10:10:00,37.84,37.89,37.82,37.86,39009.0,37.84,37.89,37.82,37.86,39009.0
2016-08-16 10:20:00,37.87,37.92,37.87,37.87,16203.0,37.87,37.92,37.87,37.87,16203.0
2016-08-16 10:30:00,37.85,37.85,37.77,37.79,13569.0,37.85,37.85,37.77,37.79,13569.0
2016-08-16 10:40:00,37.77,37.78,37.74,37.77,39192.0,37.77,37.78,37.74,37.77,39192.0
2016-08-16 10:50:00,37.77,37.8,37.73,37.73,14511.0,37.77,37.8,37.73,37.73,14511.0
2016-08-16 11:00:00,37.7,37.72,37.67,37.68,21594.0,37.7,37.72,37.67,37.68,21594.0
2016-08-16 11:10:00,37.68,37.68,37.62,37.65,17049.0,37.68,37.68,37.62,37.65,17049.0
2016-08-16 11:20:00,37.66,37.73,37.65,37.73,24606.0,37.66,37.73,37.65,37.73,24606.0
2016-08-16 11:30:00,37.72,37.72,37.67,37.67,22446.0,37.72,37.72,37.67,37.67,22446.0
2016-08-16 11:40:00,37.66,37.68,37.64,37.67,10761.0,37.66,37.68,37.64,37.67,10761.0
2016-08-16 11:50:00,37.66,37.71,37.65,37.71,21036.0,37.66,37.71,37.65,37.71,21036.0
2016-08-16 12:00:00,37.69,37.75,37.67,37.75,16275.0,37.69,37.75,37.67,37.75,16275.0
2016-08-16 12:10:00,37.74,37.75,37.7,37.71,10917.0,37.74,37.75,37.7,37.71,10917.0
2016-08-16 12:20:00,37.71,37.71,37.68,37.68,13254.0,37.71,37.71,37.68,37.68,13254.0
2016-08-16 12:30:00,37.68,37.69,37.66,37.66,11700.0,37.68,37.69,37.66,37.66,11700.0
2016-08-16 12:40:00,37.67,37.71,37.67,37.7,66777.0,37.67,37.71,37.67,37.7,66777.0
2016-08-16 12:50:00,37.7,37.7,37.66,37.67,32937.0,37.7,37.7,37.66,37.67,32937.0
2016-08-16 13:00:00,37.67,37.69,37.67,37.67,13800.0,37.67,37.69,37.67,37.67,13800.0
2016-08-16 13:10:00,37.67,37.68,37.63,37.63,26142.0,37.67,37.68,37.63,37.63,26142.0
2016-08-16 13:20:00,37.64,37.66,37.63,37.66,13662.0,37.64,37.66,37.63,37.66,13662.0
2016-08-16 13:30:00,37.65,37.66,37.6,37.64,35535.0,37.65,37.66,37.6,37.64,35535.0
2016-08-16 13:40:00,37.64,37.64,37.62,37.64,12987.0,37.64,37.64,37.62,37.64,12987.0
2016-08-16 13:50:00,37.64,37.66,37.62,37.63,32787.0,37.64,37.66,37.62,37.63,32787.0
2016-08-16 14:00:00,37.63,37.66,37.63,37.65,21438.0,37.63,37.66,37.63,37.65,21438.0
2016-08-16 14:10:00,37.64,37.66,37.62,37.63,10461.0,37.64,37.66,37.62,37.63,10461.0
2016-08-16 14:20:00,37.64,37.65,37.62,37.64,48093.0,37.64,37.65,37.62,37.64,48093.0
2016-08-16 14:30:00,37.64,37.65,37.63,37.63,12903.0,37.64,37.65,37.63,37.63,12903.0
2016-08-16 14:40:00,37.63,37.67,37.62,37.65,15459.0,37.63,37.67,37.62,37.65,15459.0
2016-08-16 14:50:00,37.64,37.67,37.63,37.65,31479.0,37.64,37.67,37.63,37.65,31479.0
2016-08-16 15:00:00,37.65,37.67,37.65,37.67,56526.0,37.65,37.67,37.65,37.67,56526.0
2016-08-16 15:10:00,37.67,37.67,37.6,37.6,28440.0,37.67,37.67,37.6,37.6,28440.0
2016-08-16 15:20:00,37.6,37.64,37.6,37.61,11790.0,37.6,37.64,37.6,37.61,11790.0
2016-08-16 15:30:00,37.62,37.62,37.58,37.58,32070.0,37.62,37.62,37.58,37.58,32070.0
2016-08-16 15:40:00,37.59,37.63,37.59,37.62,76257.0,37.59,37.63,37.59,37.62,76257.0
2016-08-16 15:50:00,37.61,37.62,37.58,37.58,214596.0,37.61,37.62,37.58,37.58,214596.0
2016-08-17 09:30:00,37.64,37.66,37.54,37.63,46140.0,37.64,37.66,37.54,37.63,46140.0
2016-08-17 09:40:00,37.66,37.68,37.61,37.67,48303.0,37.66,37.68,37.61,37.67,48303.0
2016-08-17 09:50:00,37.67,37.67,37.55,37.57,44475.0,37.67,37.67,37.55,37.57,44475.0
2016-08-17 10:00:00,37.56,37.58,37.51,37.54,24933.0,37.56,37.58,37.51,37.54,24933.0
2016-08-17 10:10:00,37.55,37.57,37.46,37.51,78042.0,37.55,37.57,37.46,37.51,78042.0
2016-08-17 10:20:00,37.53,37.54,37.51,37.52,34833.0,37.53,37.54,37.51,37.52,34833.0
2016-08-17 10:30:00,37.52,37.52,37.43,37.44,31674.0,37.52,37.52,37.43,37.44,31674.0
2016-08-17 10:40:00,37.44,37.46,37.43,37.43,34983.0,37.44,37.46,37.43,37.43,34983.0
2016-08-17 10:50:00,37.43,37.48,37.43,37.45,39000.0,37.43,37.48,37.43,37.45,39000.0
2016-08-17 11:00:00,37.44,37.52,37.43,37.51,46440.0,37.44,37.52,37.43,37.51,46440.0
2016-08-17 11:10:00,37.51,37.51,37.46,37.47,15075.0,37.51,37.51,37.46,37.47,15075.0
2016-08-17 11:20:00,37.47,37.47,37.37,37.38,36957.0,37.47,37.47,37.37,37.38,36957.0
2016-08-17 11:30:00,37.37,37.38,37.23,37.29,152418.0,37.37,37.38,37.23,37.29,152418.0
2016-08-17 11:40:00,37.29,37.31,37.26,37.27,40128.0,37.29,37.31,37.26,37.27,40128.0
2016-08-17 11:50:00,37.26,37.3,37.26,37.29,35394.0,37.26,37.3,37.26,37.29,35394.0
2016-08-17 12:00:00,37.29,37.32,37.26,37.26,35418.0,37.29,37.32,37.26,37.26,35418.0
2016-08-17 12:10:00,37.27,37.29,37.24,37.27,33654.0,37.27,37.29,37.24,37.27,33654.0
2016-08-17 12:20:00,37.26,37.3,37.25,37.29,23076.0,37.26,37.3,37.25,37.29,23076.0
2016-08-17 12:30:00,37.3,37.31,37.28,37.31,37323.0,37.3,37.31,37.28,37.31,37323.0
2016-08-17 12:40:00,37.3,37.41,37.3,37.41,45768.0,37.3,37.41,37.3,37.41,45768.0
2016-08-17 12:50:00,37.42,37.44,37.38,37.38,82065.0,37.42,37.44,37.38,37.38,82065.0
2016-08-17 13:00:00,37.38,37.39,37.35,37.35,35529.0,37.38,37.39,37.35,37.35,35529.0
2016-08-17 13:10:00,37.36,37.38,37.33,37.37,27222.0,37.36,37.38,37.33,37.37,27222.0
2016-08-17 13:20:00,37.38,37.39,37.36,37.39,21276.0,37.38,37.39,37.36,37.39,21276.0
2016-08-17 13:30:00,37.39,37.49,37.38,37.48,26499.0,37.39,37.49,37.38,37.48,26499.0
2016-08-17 13:40:00,37.48,37.5,37.44,37.45,21909.0,37.48,37.5,37.44,37.45,21909.0
2016-08-17 13:50:00,37.44,37.44,37.39,37.41,21417.0,37.44,37.44,37.39,37.41,21417.0
2016-08-17 14:00:00,37.41,37.46,37.33,37.44,29256.0,37.41,37.46,37.33,37.44,29256.0
2016-08-17 14:10:00,37.43,37.51,37.42,37.47,14538.0,37.43,37.51,37.42,37.47,14538.0
2016-08-17 14:20:00,37.48,37.5,37.42,37.45,21921.0,37.48,37.5,37.42,37.45,21921.0
2016-08-17 14:30:00,37.43,37.47,37.41,37.43,24201.0,37.43,37.47,37.41,37.43,24201.0
2016-08-17 14:40:00,37.42,37.52,37.4,37.52,40782.0,37.42,37.52,37.4,37.52,40782.0
2016-08-17 14:50:00,37.52,37.54,37.48,37.51,28818.0,37.52,37.54,37.48,37.51,28818.0
2016-08-17 15:00:00,37.52,37.53,37.47,37.49,36597.0,37.52,37.53,37.47,37.49,36597.0
2016-08-17 15:10:00,37.48,37.53,37.45,37.53,48510.0,37.48,37.53,37.45,37.53,48510.0
2016-08-17 15:20:00,37.52,37.58,37.51,37.55,77445.0,37.52,37.58,37.51,37.55,77445.0
2016-08-17 15:30:00,37.54,37.56,37.51,37.53,63000.0,37.54,37.56,37.51,37.53,63000.0
2016-08-17 15:40:00,37.54,37.57,37.52,37.54,80829.0,37.54,37.57,37.52,37.54,80829.0
2016-08-17 15:50:00,37.55,37.59,37.53,37.57,271947.0,37.55,37.59,37.53,37.57,271947.0
2016-08-18 09:30:00,37.51,37.74,37.42,37.55,54081.0,37.51,37.74,37.42,37.55,54081.0
2016-08-18 09:40:00,37.52,37.58,37.43,37.53,95934.0,37.52,37.58,37.43,37.53,95934.0
2016-08-18 09:50:00,37.52,37.66,37.47,37.6,23397.0,37.52,37.66,37.47,37.6,23397.0
2016-08-18 10:00:00,37.61,37.65,37.57,37.57,19281.0,37.61,37.65,37.57,37.57,19281.0
2016-08-18 10:10:00,37.56,37.59,37.48,37.52,30057.0,37.56,37.59,37.48,37.52,30057.0
2016-08-18 10:20:00,37.51,37.58,37.51,37.58,7374.0,37.51,37.58,37.51,37.58,7374.0
2016-08-18 10:30:00,37.57,37.61,37.54,37.57,18918.0,37.57,37.61,37.54,37.57,18918.0
2016-08-18 10:40:00,37.57,37.6,37.56,37.57,33900.0,37.57,37.6,37.56,37.57,33900.0
2016-08-18 10:50:00,37.57,37.62,37.56,37.57,25671.0,37.57,37.62,37.56,37.57,25671.0
2016-08-18 11:00:00,37.59,37.63,37.55,37.63,22317.0,37.59,37.63,37.55,37.63,22317.0
2016-08-18 11:10:00,37.62,37.67,37.61,37.66,27576.0,37.62,37.67,37.61,37.66,27576.0
2016-08-18 11:20:00,37.66,37.66,37.64,37.66,49611.0,37.66,37.66,37.64,37.66,49611.0
2016-08-18 11:30:00,37.67,37.67,37.65,37.66,25440.0,37.67,37.67,37.65,37.66,25440.0
2016-08-18 11:40:00,37.65,37.67,37.65,37.66,28458.0,37.65,37.67,37.65,37.66,28458.0
2016-08-18 11:50:00,37.66,37.68,37.63,37.66,134250.0,37.66,37.68,37.63,37.66,134250.0
2016-08-18 12:00:00,37.66,37.7,37.65,37.69,27060.0,37.66,37.7,37.65,37.69,27060.0
2016-08-18 12:10:00,37.7,37.81,37.7,37.79,81993.0,37.7,37.81,37.7,37.79,81993.0
2016-08-18 12:20:00,37.79,37.83,37.79,37.81,18300.0,37.79,37.83,37.79,37.81,18300.0
2016-08-18 12:30:00,37.82,37.84,37.79,37.84,68247.0,37.82,37.84,37.79,37.84,68247.0
2016-08-18 12:40:00,37.83,37.88,37.82,37.87,25200.0,37.83,37.88,37.82,37.87,25200.0
2016-08-18 12:50:00,37.88,37.89,37.82,37.84,38751.0,37.88,37.89,37.82,37.84,38751.0
2016-08-18 13:00:00,37.85,37.93,37.83,37.93,81855.0,37.85,37.93,37.83,37.93,81855.0
2016-08-18 13:10:00,37.93,37.97,37.92,37.97,45459.0,37.93,37.97,37.92,37.97,45459.0
2016-08-18 13:20:00,37.96,37.98,37.96,37.98,21390.0,37.96,37.98,37.96,37.98,21390.0
2016-08-18 13:30:00,37.97,38.0,37.97,37.99,47625.0,37.97,38.0,37.97,37.99,47625.0
2016-08-18 13:40:00,38.0,38.1,37.99,38.07,96960.0,38.0,38.1,37.99,38.07,96960.0
2016-08-18 13:50:00,38.07,38.1,38.06,38.1,39678.0,38.07,38.1,38.06,38.1,39678.0
2016-08-18 14:00:00,38.08,38.09,38.04,38.08,61326.0,38.08,38.09,38.04,38.08,61326.0
2016-08-18 14:10:00,38.06,38.06,37.97,37.97,72942.0,38.06,38.06,37.97,37.97,72942.0
2016-08-18 14:20:00,37.97,38.79,37.97,38.67,1135905.0,37.97,38.79,37.97,38.67,1135905.0
2016-08-18 14:30:00,38.69,38.77,38.43,38.58,1072296.0,38.69,38.77,38.43,38.58,1072296.0
2016-08-18 14:40:00,38.54,38.66,38.53,38.65,308997.0,38.54,38.66,38.53,38.65,308997.0
2016-08-18 14:50:00,38.62,38.66,38.54,38.57,261501.0,38.62,38.66,38.54,38.57,261501.0
2016-08-18 15:00:00,38.57,38.59,38.28,38.35,281262.0,38.57,38.59,38.28,38.35,281262.0
2016-08-18 15:10:00,38.35,38.37,38.31,38.36,127263.0,38.35,38.37,38.31,38.36,127263.0
2016-08-18 15:20:00,38.35,38.35,38.21,38.24,286089.0,38.35,38.35,38.21,38.24,286089.0
2016-08-18 15:30:00,38.24,38.3,38.21,38.29,193866.0,38.24,38.3,38.21,38.29,193866.0
2016-08-18 15:40:00,38.29,38.34,38.28,38.32,410748.0,38.29,38.34,38.28,38.32,410748.0
2016-08-18 15:50:00,38.32,38.34,38.26,38.32,506169.0,38.32,38.34,38.26,38.32,506169.0
2016-08-19 09:30:00,38.32,38.93,38.31,38.89,696513.0,38.32,38.93,38.31,38.89,696513.0
2016-08-19 09:40:00,38.86,38.91,38.53,38.56,370902.0,38.86,38.91,38.53,38.56,370902.0
2016-08-19 09:50:00,38.55,38.83,38.53,38.63,547521.0,38.55,38.83,38.53,38.63,547521.0
2016-08-19 10:00:00,38.63,38.91,38.63,38.89,303048.0,38.63,38.91,38.63,38.89,303048.0
2016-08-19 10:10:00,38.88,39.0,38.68,38.93,319710.0,38.88,39.0,38.68,38.93,319710.0
2016-08-19 10:20:00,38.95,39.25,38.93,39.2,663462.0,38.95,39.25,38.93,39.2,663462.0
2016-08-19 10:30:00,39.2,39.21,39.05,39.11,383778.0,39.2,39.21,39.05,39.11,383778.0
2016-08-19 10:40:00,39.1,39.24,39.09,39.16,268785.0,39.1,39.24,39.09,39.16,268785.0
2016-08-19 10:50:00,39.15,39.25,39.05,39.21,229197.0,39.15,39.25,39.05,39.21,229197.0
2016-08-19 11:00:00,39.2,39.2,38.97,38.99,191010.0,39.2,39.2,38.97,38.99,191010.0
2016-08-19 11:10:00,38.99,39.14,38.96,39.03,162648.0,38.99,39.14,38.96,39.03,162648.0
2016-08-19 11:20:00,39.02,39.04,38.95,39.0,177483.0,39.02,39.04,38.95,39.0,177483.0
2016-08-19 11:30:00,39.0,39.02,38.85,38.96,151572.0,39.0,39.02,38.85,38.96,151572.0
2016-08-19 11:40:00,38.95,39.03,38.92,38.97,130098.0,38.95,39.03,38.92,38.97,130098.0
2016-08-19 11:50:00,38.99,39.1,38.98,39.08,122676.0,38.99,39.1,38.98,39.08,122676.0
2016-08-19 12:00:00,39.06,39.08,38.94,39.0,119661.0,39.06,39.08,38.94,39.0,119661.0
2016-08-19 12:10:00,38.99,39.09,38.99,39.09,144324.0,38.99,39.09,38.99,39.09,144324.0
2016-08-19 12:20:00,39.08,39.16,39.06,39.16,127275.0,39.08,39.16,39.06,39.16,127275.0
2016-08-19 12:30:00,39.17,39.2,39.09,39.18,158820.0,39.17,39.2,39.09,39.18,158820.0
2016-08-19 12:40:00,39.18,39.18,38.96,39.13,167979.0,39.18,39.18,38.96,39.13,167979.0
2016-08-19 12:50:00,39.11,39.18,39.11,39.15,116691.0,39.11,39.18,39.11,39.15,116691.0
2016-08-19 13:00:00,39.13,39.17,39.0,39.16,131037.0,39.13,39.17,39.0,39.16,131037.0
2016-08-19 13:10:00,39.14,39.16,39.02,39.08,95175.0,39.14,39.16,39.02,39.08,95175.0
2016-08-19 13:20:00,39.1,39.15,39.05,39.14,73584.0,39.1,39.15,39.05,39.14,73584.0
2016-08-19 13:30:00,39.13,39.15,39.04,39.11,151011.0,39.13,39.15,39.04,39.11,151011.0
2016-08-19 13:40:00,39.1,39.13,39.05,39.11,122925.0,39.1,39.13,39.05,39.11,122925.0
2016-08-19 13:50:00,39.12,39.18,39.1,39.16,168564.0,39.12,39.18,39.1,39.16,168564.0
2016-08-19 14:00:00,39.16,39.17,39.12,39.13,118563.0,39.16,39.17,39.12,39.13,118563.0
2016-08-19 14:10:00,39.14,39.2,39.1,39.18,228585.0,39.14,39.2,39.1,39.18,228585.0
2016-08-19 14:20:00,39.2,39.41,39.16,39.33,432963.0,39.2,39.41,39.16,39.33,432963.0
2016-08-19 14:30:00,39.34,39.42,39.27,39.32,239580.0,39.34,39.42,39.27,39.32,239580.0
2016-08-19 14:40:00,39.31,39.33,39.25,39.25,128040.0,39.31,39.33,39.25,39.25,128040.0
2016-08-19 14:50:00,39.25,39.3,39.25,39.3,142059.0,39.25,39.3,39.25,39.3,142059.0
2016-08-19 15:00:00,39.29,39.32,39.16,39.2,128301.0,39.29,39.32,39.16,39.2,128301.0
2016-08-19 15:10:00,39.19,39.21,39.07,39.1,253464.0,39.19,39.21,39.07,39.1,253464.0
2016-08-19 15:20:00,39.08,39.19,39.06,39.19,246831.0,39.08,39.19,39.06,39.19,246831.0
2016-08-19 15:30:00,39.19,39.24,39.15,39.21,143472.0,39.19,39.24,39.15,39.21,143472.0
2016-08-19 15:40:00,39.21,39.24,39.18,39.23,303261.0,39.21,39.24,39.18,39.23,303261.0
2016-08-19 15:50:00,39.23,39.37,39.23,39.36,830766.0,39.23,39.37,39.23,39.36,830766.0
2016-08-22 09:30:00,39.53,39.64,39.17,39.23,192774.0,39.53,39.64,39.17,39.23,192774.0
2016-08-22 09:40:00,39.26,39.32,39.18,39.27,198507.0,39.26,39.32,39.18,39.27,198507.0
2016-08-22 09:50:00,39.23,39.3,39.17,39.18,69276.0,39.23,39.3,39.17,39.18,69276.0
2016-08-22 10:00:00,39.19,39.22,39.14,39.2,115002.0,39.19,39.22,39.14,39.2,115002.0
2016-08-22 10:10:00,39.2,39.21,39.13,39.2,80739.0,39.2,39.21,39.13,39.2,80739.0
2016-08-22 10:20:00,39.18,39.23,39.15,39.17,67521.0,39.18,39.23,39.15,39.17,67521.0
2016-08-22 10:30:00,39.17,39.19,39.03,39.03,95985.0,39.17,39.19,39.03,39.03,95985.0
2016-08-22 10:40:00,39.01,39.12,38.96,39.12,95478.0,39.01,39.12,38.96,39.12,95478.0
2016-08-22 10:50:00,39.13,39.14,39.05,39.06,78831.0,39.13,39.14,39.05,39.06,78831.0
2016-08-22 11:00:00,39.06,39.11,39.04,39.05,273258.0,39.06,39.11,39.04,39.05,273258.0
2016-08-22 11:10:00,39.04,39.05,38.97,38.98,55362.0,39.04,39.05,38.97,38.98,55362.0
2016-08-22 11:20:00,38.96,38.96,38.85,38.85,71307.0,38.96,38.96,38.85,38.85,71307.0
2016-08-22 11:30:00,38.84,38.84,38.75,38.78,80784.0,38.84,38.84,38.75,38.78,80784.0
2016-08-22 11:40:00,38.77,38.83,38.72,38.82,49023.0,38.77,38.83,38.72,38.82,49023.0
2016-08-22 11:50:00,38.84,38.88,38.82,38.85,46758.0,38.84,38.88,38.82,38.85,46758.0
2016-08-22 12:00:00,38.85,38.88,38.8,38.84,91137.0,38.85,38.88,38.8,38.84,91137.0
2016-08-22 12:10:00,38.83,38.92,38.83,38.9,47211.0,38.83,38.92,38.83,38.9,47211.0
2016-08-22 12:20:00,38.91,38.99,38.88,38.94,29295.0,38.91,38.99,38.88,38.94,29295.0
2016-08-22 12:30:00,38.95,38.96,38.92,38.92,49512.0,38.95,38.96,38.92,38.92,49512.0
2016-08-22 12:40:00,38.92,38.94,38.88,38.9,31656.0,38.92,38.94,38.88,38.9,31656.0
2016-08-22 12:50:00,38.9,38.9,38.86,38.88,35196.0,38.9,38.9,38.86,38.88,35196.0
2016-08-22 13:00:00,38.87,38.88,38.82,38.87,49800.0,38.87,38.88,38.82,38.87,49800.0
2016-08-22 13:10:00,38.87,38.91,38.86,38.87,45261.0,38.87,38.91,38.86,38.87,45261.0
2016-08-22 13:20:00,38.87,38.9,38.82,38.89,108663.0,38.87,38.9,38.82,38.89,108663.0
2016-08-22 13:30:00,38.9,38.9,38.86,38.89,18315.0,38.9,38.9,38.86,38.89,18315.0
2016-08-22 13:40:00,38.88,39.01,38.87,38.98,90960.0,38.88,39.01,38.87,38.98,90960.0
2016-08-22 13:50:00,38.99,39.01,38.94,38.99,48600.0,38.99,39.01,38.94,38.99,48600.0
2016-08-22 14:00:00,38.98,38.99,38.93,38.97,57114.0,38.98,38.99,38.93,38.97,57114.0
2016-08-22 14:10:00,38.96,38.96,38.87,38.9,33291.0,38.96,38.96,38.87,38.9,33291.0
2016-08-22 14:20:00,38.9,38.93,38.85,38.88,46596.0,38.9,38.93,38.85,38.88,46596.0
2016-08-22 14:30:00,38.88,38.89,38.85,38.88,42498.0,38.88,38.89,38.85,38.88,42498.0
2016-08-22 14:40:00,38.89,38.91,38.87,38.89,20334.0,38.89,38.91,38.87,38.89,20334.0
2016-08-22 14:50:00,38.88,38.9,38.87,38.89,32268.0,38.88,38.9,38.87,38.89,32268.0
2016-08-22 15:00:00,38.89,38.96,38.88,38.93,53520.0,38.89,38.96,38.88,38.93,53520.0
2016-08-22 15:10:00,38.93,38.96,38.92,38.93,37839.0,38.93,38.96,38.92,38.93,37839.0
2016-08-22 15:20:00,38.93,38.94,38.89,38.93,40470.0,38.93,38.94,38.89,38.93,40470.0
2016-08-22 15:30:00,38.92,38.98,38.92,38.97,64740.0,38.92,38.98,38.92,38.97,64740.0
2016-08-22 15:40:00,38.97,39.01,38.97,38.99,107490.0,38.97,39.01,38.97,38.99,107490.0
2016-08-22 15:50:00,38.99,39.02,38.97,39.0,325851.0,38.99,39.02,38.97,39.0,325851.0
2016-08-23 09:30:00,39.16,39.31,39.07,39.09,104442.0,39.16,39.31,39.07,39.09,104442.0
2016-08-23 09:40:00,39.07,39.17,39.07,39.16,53673.0,39.07,39.17,39.07,39.16,53673.0
2016-08-23 09:50:00,39.18,39.25,39.15,39.24,65043.0,39.18,39.25,39.15,39.24,65043.0
2016-08-23 10:00:00,39.23,39.26,39.2,39.22,52986.0,39.23,39.26,39.2,39.22,52986.0
2016-08-23 10:10:00,39.22,39.24,39.18,39.2,43062.0,39.22,39.24,39.18,39.2,43062.0
2016-08-23 10:20:00,39.21,39.23,39.14,39.18,78447.0,39.21,39.23,39.14,39.18,78447.0
2016-08-23 10:30:00,39.18,39.23,39.18,39.18,47145.0,39.18,39.23,39.18,39.18,47145.0
2016-08-23 10:40:00,39.17,39.23,39.15,39.2,50865.0,39.17,39.23,39.15,39.2,50865.0
2016-08-23 10:50:00,39.19,39.2,39.01,39.04,34971.0,39.19,39.2,39.01,39.04,34971.0
2016-08-23 11:00:00,39.04,39.15,39.04,39.13,99585.0,39.04,39.15,39.04,39.13,99585.0
2016-08-23 11:10:00,39.13,39.17,39.12,39.15,89982.0,39.13,39.17,39.12,39.15,89982.0
2016-08-23 11:20:00,39.14,39.17,39.11,39.15,88752.0,39.14,39.17,39.11,39.15,88752.0
2016-08-23 11:30:00,39.15,39.16,39.01,39.01,131724.0,39.15,39.16,39.01,39.01,131724.0
2016-08-23 11:40:00,39.02,39.07,39.01,39.02,35760.0,39.02,39.07,39.01,39.02,35760.0
2016-08-23 11:50:00,39.03,39.04,38.99,39.0,34293.0,39.03,39.04,38.99,39.0,34293.0
2016-08-23 12:00:00,39.0,39.01,38.91,38.92,53835.0,39.0,39.01,38.91,38.92,53835.0
2016-08-23 12:10:00,38.92,38.98,38.92,38.97,32409.0,38.92,38.98,38.92,38.97,32409.0
2016-08-23 12:20:00,38.98,39.04,38.97,39.02,51147.0,38.98,39.04,38.97,39.02,51147.0
2016-08-23 12:30:00,39.01,39.04,39.0,39.01,25713.0,39.01,39.04,39.0,39.01,25713.0
2016-08-23 12:40:00,39.0,39.03,39.0,39.03,26973.0,39.0,39.03,39.0,39.03,26973.0
2016-08-23 12:50:00,39.02,39.03,38.97,39.01,32640.0,39.02,39.03,38.97,39.01,32640.0
2016-08-23 13:00:00,39.01,39.02,39.0,39.02,33693.0,39.01,39.02,39.0,39.02,33693.0
2016-08-23 13:10:00,39.01,39.03,39.0,39.01,138327.0,39.01,39.03,39.0,39.01,138327.0
2016-08-23 13:20:00,39.01,39.04,39.01,39.03,36408.0,39.01,39.04,39.01,39.03,36408.0
2016-08-23 13:30:00,39.03,39.05,39.0,39.0,33969.0,39.03,39.05,39.0,39.0,33969.0
2016-08-23 13:40:00,39.0,39.02,38.98,39.01,24822.0,39.0,39.02,38.98,39.01,24822.0
2016-08-23 13:50:00,39.01,39.01,38.98,38.99,16125.0,39.01,39.01,38.98,38.99,16125.0
2016-08-23 14:00:00,38.99,39.02,38.96,39.0,84015.0,38.99,39.02,38.96,39.0,84015.0
2016-08-23 14:10:00,39.01,39.01,38.99,38.99,36333.0,39.01,39.01,38.99,38.99,36333.0
2016-08-23 14:20:00,38.99,39.03,38.99,39.03,41292.0,38.99,39.03,38.99,39.03,41292.0
2016-08-23 14:30:00,39.02,39.05,39.0,39.03,39357.0,39.02,39.05,39.0,39.03,39357.0
2016-08-23 14:40:00,39.02,39.03,38.99,39.03,31704.0,39.02,39.03,38.99,39.03,31704.0
2016-08-23 14:50:00,39.04,39.09,39.02,39.09,177666.0,39.04,39.09,39.02,39.09,177666.0
2016-08-23 15:00:00,39.09,39.11,39.06,39.07,62784.0,39.09,39.11,39.06,39.07,62784.0
2016-08-23 15:10:00,39.06,39.06,38.99,39.02,121854.0,39.06,39.06,38.99,39.02,121854.0
2016-08-23 15:20:00,39.03,39.07,39.01,39.07,47535.0,39.03,39.07,39.01,39.07,47535.0
2016-08-23 15:30:00,39.07,39.09,39.05,39.06,73023.0,39.07,39.09,39.05,39.06,73023.0
2016-08-23 15:40:00,39.06,39.11,39.01,39.03,126315.0,39.06,39.11,39.01,39.03,126315.0
2016-08-23 15:50:00,39.03,39.06,39.0,39.04,268053.0,39.03,39.06,39.0,39.04,268053.0
2016-08-24 09:30:00,39.07,39.19,38.97,39.02,78327.0,39.07,39.19,38.97,39.02,78327.0
2016-08-24 09:40:00,39.0,39.03,38.92,38.93,31803.0,39.0,39.03,38.92,38.93,31803.0
2016-08-24 09:50:00,38.92,38.96,38.88,38.91,63678.0,38.92,38.96,38.88,38.91,63678.0
2016-08-24 10:00:00,38.92,39.02,38.89,38.96,116130.0,38.92,39.02,38.89,38.96,116130.0
2016-08-24 10:10:00,38.96,38.97,38.88,38.91,72558.0,38.96,38.97,38.88,38.91,72558.0
2016-08-24 10:20:00,38.91,38.91,38.78,38.85,33768.0,38.91,38.91,38.78,38.85,33768.0
2016-08-24 10:30:00,38.86,38.89,38.83,38.86,27000.0,38.86,38.89,38.83,38.86,27000.0
2016-08-24 10:40:00,38.86,38.9,38.82,38.85,179634.0,38.86,38.9,38.82,38.85,179634.0
2016-08-24 10:50:00,38.87,38.89,38.82,38.87,53970.0,38.87,38.89,38.82,38.87,53970.0
2016-08-24 11:00:00,38.86,38.92,38.86,38.9,27765.0,38.86,38.92,38.86,38.9,27765.0
2016-08-24 11:10:00,38.91,39.0,38.91,38.98,30264.0,38.91,39.0,38.91,38.98,30264.0
2016-08-24 11:20:00,38.98,39.01,38.94,39.0,116052.0,38.98,39.01,38.94,39.0,116052.0
2016-08-24 11:30:00,39.0,39.0,38.95,38.98,40053.0,39.0,39.0,38.95,38.98,40053.0
2016-08-24 11:40:00,38.98,39.03,38.98,39.03,38289.0,38.98,39.03,38.98,39.03,38289.0
2016-08-24 11:50:00,39.04,39.06,39.04,39.05,15174.0,39.04,39.06,39.04,39.05,15174.0
2016-08-24 12:00:00,39.06,39.06,39.0,39.04,37326.0,39.06,39.06,39.0,39.04,37326.0
2016-08-24 12:10:00,39.04,39.06,38.99,38.99,16017.0,39.04,39.06,38.99,38.99,16017.0
2016-08-24 12:20:00,38.99,39.01,38.96,38.96,223143.0,38.99,39.01,38.96,38.96,223143.0
2016-08-24 12:30:00,38.95,38.97,38.93,38.97,122277.0,38.95,38.97,38.93,38.97,122277.0
2016-08-24 12:40:00,38.96,38.97,38.93,38.93,10734.0,38.96,38.97,38.93,38.93,10734.0
2016-08-24 12:50:00,38.94,38.95,38.91,38.91,31839.0,38.94,38.95,38.91,38.91,31839.0
2016-08-24 13:00:00,38.91,38.93,38.9,38.91,103887.0,38.91,38.93,38.9,38.91,103887.0
2016-08-24 13:10:00,38.9,38.9,38.81,38.81,26967.0,38.9,38.9,38.81,38.81,26967.0
2016-08-24 13:20:00,38.81,38.86,38.81,38.83,31182.0,38.81,38.86,38.81,38.83,31182.0
2016-08-24 13:30:00,38.82,38.82,38.73,38.79,84606.0,38.82,38.82,38.73,38.79,84606.0
2016-08-24 13:40:00,38.78,38.79,38.71,38.71,242721.0,38.78,38.79,38.71,38.71,242721.0
2016-08-24 13:50:00,38.71,38.73,38.69,38.71,97584.0,38.71,38.73,38.69,38.71,97584.0
2016-08-24 14:00:00,38.71,38.71,38.54,38.55,112104.0,38.71,38.71,38.54,38.55,112104.0
2016-08-24 14:10:00,38.54,38.55,38.49,38.49,64680.0,38.54,38.55,38.49,38.49,64680.0
2016-08-24 14:20:00,38.49,38.49,38.39,38.41,71514.0,38.49,38.49,38.39,38.41,71514.0
2016-08-24 14:30:00,38.42,38.45,38.35,38.42,164556.0,38.42,38.45,38.35,38.42,164556.0
2016-08-24 14:40:00,38.42,38.45,38.4,38.43,53187.0,38.42,38.45,38.4,38.43,53187.0
2016-08-24 14:50:00,38.42,38.49,38.41,38.47,42006.0,38.42,38.49,38.41,38.47,42006.0
2016-08-24 15:00:00,38.46,38.46,38.34,38.34,58470.0,38.46,38.46,38.34,38.34,58470.0
2016-08-24 15:10:00,38.34,38.35,38.23,38.25,173697.0,38.34,38.35,38.23,38.25,173697.0
2016-08-24 15:20:00,38.26,38.28,38.22,38.23,70815.0,38.26,38.28,38.22,38.23,70815.0
2016-08-24 15:30:00,38.23,38.24,38.16,38.19,132438.0,38.23,38.24,38.16,38.19,132438.0
2016-08-24 15:40:00,38.18,38.18,38.06,38.06,204792.0,38.18,38.18,38.06,38.06,204792.0
2016-08-24 15:50:00,38.07,38.11,38.06,38.11,661737.0,38.07,38.11,38.06,38.11,661737.0
2016-08-25 09:30:00,38.04,38.28,37.78,38.26,180978.0,38.04,38.28,37.78,38.26,180978.0
2016-08-25 09:40:00,38.29,38.29,38.15,38.15,104358.0,38.29,38.29,38.15,38.15,104358.0
2016-08-25 09:50:00,38.14,38.2,38.07,38.15,180723.0,38.14,38.2,38.07,38.15,180723.0
2016-08-25 10:00:00,38.14,38.35,38.1,38.32,90519.0,38.14,38.35,38.1,38.32,90519.0
2016-08-25 10:10:00,38.32,38.44,38.3,38.37,110007.0,38.32,38.44,38.3,38.37,110007.0
2016-08-25 10:20:00,38.37,38.4,38.25,38.32,47514.0,38.37,38.4,38.25,38.32,47514.0
2016-08-25 10:30:00,38.33,38.37,38.28,38.29,45933.0,38.33,38.37,38.28,38.29,45933.0
2016-08-25 10:40:00,38.29,38.38,38.29,38.38,33975.0,38.29,38.38,38.29,38.38,33975.0
2016-08-25 10:50:00,38.38,38.38,38.17,38.25,53403.0,38.38,38.38,38.17,38.25,53403.0
2016-08-25 11:00:00,38.25,38.32,38.22,38.31,55419.0,38.25,38.32,38.22,38.31,55419.0
2016-08-25 11:10:00,38.3,38.39,38.27,38.34,65415.0,38.3,38.39,38.27,38.34,65415.0
2016-08-25 11:20:00,38.36,38.42,38.31,38.31,82803.0,38.36,38.42,38.31,38.31,82803.0
2016-08-25 11:30:00,38.31,38.37,38.29,38.35,142422.0,38.31,38.37,38.29,38.35,142422.0
2016-08-25 11:40:00,38.35,38.37,38.26,38.29,102345.0,38.35,38.37,38.26,38.29,102345.0
2016-08-25 11:50:00,38.28,38.33,38.2,38.24,30951.0,38.28,38.33,38.2,38.24,30951.0
2016-08-25 12:00:00,38.23,38.23,38.17,38.22,40188.0,38.23,38.23,38.17,38.22,40188.0
2016-08-25 12:10:00,38.22,38.24,38.18,38.18,65274.0,38.22,38.24,38.18,38.18,65274.0
2016-08-25 12:20:00,38.17,38.3,38.17,38.3,44928.0,38.17,38.3,38.17,38.3,44928.0
2016-08-25 12:30:00,38.29,38.3,38.23,38.24,40950.0,38.29,38.3,38.23,38.24,40950.0
2016-08-25 12:40:00,38.26,38.29,38.22,38.23,52467.0,38.26,38.29,38.22,38.23,52467.0
2016-08-25 12:50:00,38.24,38.27,38.22,38.27,63300.0,38.24,38.27,38.22,38.27,63300.0
2016-08-25 13:00:00,38.26,38.3,38.26,38.28,21234.0,38.26,38.3,38.26,38.28,21234.0
2016-08-25 13:10:00,38.28,38.35,38.28,38.32,59727.0,38.28,38.35,38.28,38.32,59727.0
2016-08-25 13:20:00,38.33,38.42,38.33,38.4,99153.0,38.33,38.42,38.33,38.4,99153.0
2016-08-25 13:30:00,38.4,38.4,38.22,38.22,51732.0,38.4,38.4,38.22,38.22,51732.0
2016-08-25 13:40:00,38.21,38.27,38.18,38.21,103632.0,38.21,38.27,38.18,38.21,103632.0
2016-08-25 13:50:00,38.21,38.26,38.21,38.25,40428.0,38.21,38.26,38.21,38.25,40428.0
2016-08-25 14:00:00,38.25,38.29,38.22,38.23,39483.0,38.25,38.29,38.22,38.23,39483.0
2016-08-25 14:10:00,38.25,38.32,38.25,38.3,22392.0,38.25,38.32,38.25,38.3,22392.0
2016-08-25 14:20:00,38.3,38.3,38.2,38.23,33972.0,38.3,38.3,38.2,38.23,33972.0
2016-08-25 14:30:00,38.24,38.27,38.2,38.21,27249.0,38.24,38.27,38.2,38.21,27249.0
2016-08-25 14:40:00,38.22,38.25,38.18,38.22,38061.0,38.22,38.25,38.18,38.22,38061.0
2016-08-25 14:50:00,38.2,38.23,38.17,38.21,48141.0,38.2,38.23,38.17,38.21,48141.0
2016-08-25 15:00:00,38.2,38.24,38.14,38.24,42501.0,38.2,38.24,38.14,38.24,42501.0
2016-08-25 15:10:00,38.24,38.27,38.22,38.25,46278.0,38.24,38.27,38.22,38.25,46278.0
2016-08-25 15:20:00,38.24,38.3,38.22,38.26,66168.0,38.24,38.3,38.22,38.26,66168.0
2016-08-25 15:30:00,38.26,38.3,38.23,38.25,45555.0,38.26,38.3,38.23,38.25,45555.0
2016-08-25 15:40:00,38.25,38.28,38.19,38.22,71916.0,38.25,38.28,38.19,38.22,71916.0
2016-08-25 15:50:00,38.21,38.28,38.19,38.25,296793.0,38.21,38.28,38.19,38.25,296793.0
2016-08-26 09:30:00,38.29,38.53,38.26,38.51,78354.0,38.29,38.53,38.26,38.51,78354.0
2016-08-26 09:40:00,38.52,38.52,38.22,38.25,88494.0,38.52,38.52,38.22,38.25,88494.0
2016-08-26 09:50:00,38.24,38.37,38.2,38.31,53733.0,38.24,38.37,38.2,38.31,53733.0
2016-08-26 10:00:00,38.28,38.39,38.14,38.33,90843.0,38.28,38.39,38.14,38.33,90843.0
2016-08-26 10:10:00,38.34,38.57,38.34,38.54,37476.0,38.34,38.57,38.34,38.54,37476.0
2016-08-26 10:20:00,38.54,38.58,38.46,38.47,51399.0,38.54,38.58,38.46,38.47,51399.0
2016-08-26 10:30:00,38.49,38.58,38.49,38.55,72726.0,38.49,38.58,38.49,38.55,72726.0
2016-08-26 10:40:00,38.52,38.54,38.46,38.49,48900.0,38.52,38.54,38.46,38.49,48900.0
2016-08-26 10:50:00,38.47,38.62,38.44,38.53,56433.0,38.47,38.62,38.44,38.53,56433.0
2016-08-26 11:00:00,38.53,38.53,38.43,38.46,20748.0,38.53,38.53,38.43,38.46,20748.0
2016-08-26 11:10:00,38.43,38.55,38.43,38.55,25416.0,38.43,38.55,38.43,38.55,25416.0
2016-08-26 11:20:00,38.53,38.55,38.49,38.53,16239.0,38.53,38.55,38.49,38.53,16239.0
2016-08-26 11:30:00,38.54,38.54,38.45,38.47,21000.0,38.54,38.54,38.45,38.47,21000.0
2016-08-26 11:40:00,38.47,38.49,38.41,38.47,25158.0,38.47,38.49,38.41,38.47,25158.0
2016-08-26 11:50:00,38.49,38.49,38.34,38.41,52329.0,38.49,38.49,38.34,38.41,52329.0
2016-08-26 12:00:00,38.4,38.4,38.22,38.25,67071.0,38.4,38.4,38.22,38.25,67071.0
2016-08-26 12:10:00,38.25,38.25,38.15,38.2,147750.0,38.25,38.25,38.15,38.2,147750.0
2016-08-26 12:20:00,38.19,38.25,38.18,38.24,45687.0,38.19,38.25,38.18,38.24,45687.0
2016-08-26 12:30:00,38.25,38.32,38.23,38.31,65268.0,38.25,38.32,38.23,38.31,65268.0
2016-08-26 12:40:00,38.31,38.4,38.3,38.35,84141.0,38.31,38.4,38.3,38.35,84141.0
2016-08-26 12:50:00,38.35,38.38,38.29,38.36,28470.0,38.35,38.38,38.29,38.36,28470.0
2016-08-26 13:00:00,38.37,38.43,38.32,38.33,76722.0,38.37,38.43,38.32,38.33,76722.0
2016-08-26 13:10:00,38.33,38.37,38.3,38.31,16722.0,38.33,38.37,38.3,38.31,16722.0
2016-08-26 13:20:00,38.3,38.35,38.26,38.35,27441.0,38.3,38.35,38.26,38.35,27441.0
2016-08-26 13:30:00,38.35,38.38,38.3,38.38,40602.0,38.35,38.38,38.3,38.38,40602.0
2016-08-26 13:40:00,38.38,38.39,38.3,38.31,126969.0,38.38,38.39,38.3,38.31,126969.0
2016-08-26 13:50:00,38.29,38.33,38.27,38.29,101661.0,38.29,38.33,38.27,38.29,101661.0
2016-08-26 14:00:00,38.28,38.33,38.25,38.33,33819.0,38.28,38.33,38.25,38.33,33819.0
2016-08-26 14:10:00,38.31,38.35,38.22,38.24,82854.0,38.31,38.35,38.22,38.24,82854.0
2016-08-26 14:20:00,38.24,38.25,38.19,38.19,23700.0,38.24,38.25,38.19,38.19,23700.0
2016-08-26 14:30:00,38.19,38.28,38.18,38.28,32556.0,38.19,38.28,38.18,38.28,32556.0
2016-08-26 14:40:00,38.27,38.29,38.24,38.29,28380.0,38.27,38.29,38.24,38.29,28380.0
2016-08-26 14:50:00,38.28,38.33,38.27,38.29,27300.0,38.28,38.33,38.27,38.29,27300.0
2016-08-26 15:00:00,38.31,38.33,38.28,38.3,27456.0,38.31,38.33,38.28,38.3,27456.0
2016-08-26 15:10:00,38.31,38.39,38.3,38.38,56511.0,38.31,38.39,38.3,38.38,56511.0
2016-08-26 15:20:00,38.39,38.44,38.35,38.4,50868.0,38.39,38.44,38.35,38.4,50868.0
2016-08-26 15:30:00,38.42,38.48,38.38,38.43,52857.0,38.42,38.48,38.38,38.43,52857.0
2016-08-26 15:40:00,38.42,38.48,38.41,38.46,61041.0,38.42,38.48,38.41,38.46,61041.0
2016-08-26 15:50:00,38.45,38.47,38.41,38.43,190380.0,38.45,38.47,38.41,38.43,190380.0
2016-08-29 09:30:00,38.4,38.95,38.39,38.8,161589.0,38.4,38.95,38.39,38.8,161589.0
2016-08-29 09:40:00,38.81,38.83,38.67,38.7,26703.0,38.81,38.83,38.67,38.7,26703.0
2016-08-29 09:50:00,38.65,38.7,38.56,38.66,35385.0,38.65,38.7,38.56,38.66,35385.0
2016-08-29 10:00:00,38.64,38.66,38.6,38.62,17739.0,38.64,38.66,38.6,38.62,17739.0
2016-08-29 10:10:00,38.62,38.72,38.61,38.63,30567.0,38.62,38.72,38.61,38.63,30567.0
2016-08-29 10:20:00,38.66,38.76,38.66,38.74,19365.0,38.66,38.76,38.66,38.74,19365.0
2016-08-29 10:30:00,38.76,38.77,38.63,38.63,27429.0,38.76,38.77,38.63,38.63,27429.0
2016-08-29 10:40:00,38.65,38.78,38.65,38.72,29490.0,38.65,38.78,38.65,38.72,29490.0
2016-08-29 10:50:00,38.73,38.78,38.66,38.67,34194.0,38.73,38.78,38.66,38.67,34194.0
2016-08-29 11:00:00,38.69,38.8,38.67,38.78,32589.0,38.69,38.8,38.67,38.78,32589.0
2016-08-29 11:10:00,38.76,38.77,38.71,38.74,33660.0,38.76,38.77,38.71,38.74,33660.0
2016-08-29 11:20:00,38.74,38.8,38.71,38.78,59949.0,38.74,38.8,38.71,38.78,59949.0
2016-08-29 11:30:00,38.79,38.79,38.75,38.75,51786.0,38.79,38.79,38.75,38.75,51786.0
2016-08-29 11:40:00,38.74,38.79,38.73,38.76,28503.0,38.74,38.79,38.73,38.76,28503.0
2016-08-29 11:50:00,38.76,38.76,38.63,38.64,36888.0,38.76,38.76,38.63,38.64,36888.0
2016-08-29 12:00:00,38.63,38.76,38.62,38.73,40278.0,38.63,38.76,38.62,38.73,40278.0
2016-08-29 12:10:00,38.75,38.79,38.68,38.68,40884.0,38.75,38.79,38.68,38.68,40884.0
2016-08-29 12:20:00,38.69,38.71,38.67,38.7,12675.0,38.69,38.71,38.67,38.7,12675.0
2016-08-29 12:30:00,38.69,38.72,38.66,38.66,20421.0,38.69,38.72,38.66,38.66,20421.0
2016-08-29 12:40:00,38.68,38.7,38.66,38.68,19005.0,38.68,38.7,38.66,38.68,19005.0
2016-08-29 12:50:00,38.68,38.7,38.66,38.67,13050.0,38.68,38.7,38.66,38.67,13050.0
2016-08-29 13:00:00,38.69,38.72,38.66,38.66,30063.0,38.69,38.72,38.66,38.66,30063.0
2016-08-29 13:10:00,38.67,38.68,38.65,38.67,86916.0,38.67,38.68,38.65,38.67,86916.0
2016-08-29 13:20:00,38.67,38.7,38.66,38.68,37296.0,38.67,38.7,38.66,38.68,37296.0
2016-08-29 13:30:00,38.68,38.71,38.68,38.7,15714.0,38.68,38.71,38.68,38.7,15714.0
2016-08-29 13:40:00,38.69,38.69,38.66,38.69,42381.0,38.69,38.69,38.66,38.69,42381.0
2016-08-29 13:50:00,38.69,38.7,38.64,38.7,71961.0,38.69,38.7,38.64,38.7,71961.0
2016-08-29 14:00:00,38.7,38.72,38.67,38.67,52248.0,38.7,38.72,38.67,38.67,52248.0
2016-08-29 14:10:00,38.69,38.72,38.67,38.69,12600.0,38.69,38.72,38.67,38.69,12600.0
2016-08-29 14:20:00,38.69,38.7,38.67,38.69,21423.0,38.69,38.7,38.67,38.69,21423.0
2016-08-29 14:30:00,38.7,38.72,38.68,38.7,15360.0,38.7,38.72,38.68,38.7,15360.0
2016-08-29 14:40:00,38.71,38.71,38.64,38.67,21198.0,38.71,38.71,38.64,38.67,21198.0
2016-08-29 14:50:00,38.69,38.7,38.67,38.69,14130.0,38.69,38.7,38.67,38.69,14130.0
2016-08-29 15:00:00,38.7,38.74,38.67,38.74,38472.0,38.7,38.74,38.67,38.74,38472.0
2016-08-29 15:10:00,38.74,38.74,38.71,38.72,21717.0,38.74,38.74,38.71,38.72,21717.0
2016-08-29 15:20:00,38.72,38.74,38.67,38.68,28962.0,38.72,38.74,38.67,38.68,28962.0
2016-08-29 15:30:00,38.68,38.7,38.67,38.7,54534.0,38.68,38.7,38.67,38.7,54534.0
2016-08-29 15:40:00,38.7,38.71,38.68,38.7,82335.0,38.7,38.71,38.68,38.7,82335.0
2016-08-29 15:50:00,38.7,38.72,38.68,38.7,138495.0,38.7,38.72,38.68,38.7,138495.0
2016-08-30 09:30:00,38.7,38.94,38.56,38.69,112302.0,38.7,38.94,38.56,38.69,112302.0
2016-08-30 09:40:00,38.67,38.78,38.65,38.7,52383.0,38.67,38.78,38.65,38.7,52383.0
2016-08-30 09:50:00,38.68,38.78,38.67,38.69,26685.0,38.68,38.78,38.67,38.69,26685.0
2016-08-30 10:00:00,38.69,38.71,38.61,38.61,32889.0,38.69,38.71,38.61,38.61,32889.0
2016-08-30 10:10:00,38.63,38.63,38.5,38.52,27954.0,38.63,38.63,38.5,38.52,27954.0
2016-08-30 10:20:00,38.49,38.57,38.46,38.57,25824.0,38.49,38.57,38.46,38.57,25824.0
2016-08-30 10:30:00,38.57,38.58,38.49,38.51,31332.0,38.57,38.58,38.49,38.51,31332.0
2016-08-30 10:40:00,38.51,38.58,38.51,38.56,25017.0,38.51,38.58,38.51,38.56,25017.0
2016-08-30 10:50:00,38.56,38.57,38.5,38.52,30321.0,38.56,38.57,38.5,38.52,30321.0
2016-08-30 11:00:00,38.52,38.57,38.49,38.5,27765.0,38.52,38.57,38.49,38.5,27765.0
2016-08-30 11:10:00,38.5,38.5,38.42,38.45,28434.0,38.5,38.5,38.42,38.45,28434.0
2016-08-30 11:20:00,38.43,38.44,38.37,38.37,17829.0,38.43,38.44,38.37,38.37,17829.0
2016-08-30 11:30:00,38.37,38.5,38.36,38.48,27711.0,38.37,38.5,38.36,38.48,27711.0
2016-08-30 11:40:00,38.49,38.56,38.46,38.54,18900.0,38.49,38.56,38.46,38.54,18900.0
2016-08-30 11:50:00,38.54,38.57,38.52,38.55,29037.0,38.54,38.57,38.52,38.55,29037.0
2016-08-30 12:00:00,38.56,38.56,38.5,38.5,16437.0,38.56,38.56,38.5,38.5,16437.0
2016-08-30 12:10:00,38.51,38.51,38.47,38.49,10800.0,38.51,38.51,38.47,38.49,10800.0
2016-08-30 12:20:00,38.51,38.53,38.48,38.5,14337.0,38.51,38.53,38.48,38.5,14337.0
2016-08-30 12:30:00,38.5,38.52,38.48,38.52,11700.0,38.5,38.52,38.48,38.52,11700.0
2016-08-30 12:40:00,38.52,38.52,38.45,38.48,11241.0,38.52,38.52,38.45,38.48,11241.0
2016-08-30 12:50:00,38.48,38.49,38.46,38.47,9090.0,38.48,38.49,38.46,38.47,9090.0
2016-08-30 13:00:00,38.46,38.51,38.45,38.51,19461.0,38.46,38.51,38.45,38.51,19461.0
2016-08-30 13:10:00,38.51,38.52,38.49,38.5,15000.0,38.51,38.52,38.49,38.5,15000.0
2016-08-30 13:20:00,38.49,38.51,38.48,38.48,21717.0,38.49,38.51,38.48,38.48,21717.0
2016-08-30 13:30:00,38.49,38.51,38.49,38.49,11889.0,38.49,38.51,38.49,38.49,11889.0
2016-08-30 13:40:00,38.49,38.5,38.45,38.48,16638.0,38.49,38.5,38.45,38.48,16638.0
2016-08-30 13:50:00,38.5,38.52,38.48,38.49,16350.0,38.5,38.52,38.48,38.49,16350.0
2016-08-30 14:00:00,38.49,38.51,38.47,38.48,17400.0,38.49,38.51,38.47,38.48,17400.0
2016-08-30 14:10:00,38.48,38.5,38.44,38.45,15018.0,38.48,38.5,38.44,38.45,15018.0
2016-08-30 14:20:00,38.44,38.47,38.44,38.45,16029.0,38.44,38.47,38.44,38.45,16029.0
2016-08-30 14:30:00,38.44,38.45,38.4,38.45,23370.0,38.44,38.45,38.4,38.45,23370.0
2016-08-30 14:40:00,38.46,38.46,38.39,38.43,24150.0,38.46,38.46,38.39,38.43,24150.0
2016-08-30 14:50:00,38.43,38.46,38.42,38.45,18972.0,38.43,38.46,38.42,38.45,18972.0
2016-08-30 15:00:00,38.45,38.49,38.42,38.48,21495.0,38.45,38.49,38.42,38.48,21495.0
2016-08-30 15:10:00,38.48,38.49,38.45,38.48,29046.0,38.48,38.49,38.45,38.48,29046.0
2016-08-30 15:20:00,38.48,38.48,38.45,38.46,24036.0,38.48,38.48,38.45,38.46,24036.0
2016-08-30 15:30:00,38.46,38.51,38.45,38.49,51423.0,38.46,38.51,38.45,38.49,51423.0
2016-08-30 15:40:00,38.48,38.5,38.45,38.45,46041.0,38.48,38.5,38.45,38.45,46041.0
2016-08-30 15:50:00,38.45,38.47,38.44,38.45,233142.0,38.45,38.47,38.44,38.45,233142.0
2016-08-31 09:30:00,38.58,38.58,38.23,38.44,123672.0,38.58,38.58,38.23,38.44,123672.0
2016-08-31 09:40:00,38.42,38.42,38.27,38.27,57672.0,38.42,38.42,38.27,38.27,57672.0
2016-08-31 09:50:00,38.29,38.31,38.17,38.18,41199.0,38.29,38.31,38.17,38.18,41199.0
2016-08-31 10:00:00,38.19,38.24,38.1,38.15,37557.0,38.19,38.24,38.1,38.15,37557.0
2016-08-31 10:10:00,38.15,38.25,38.12,38.25,203805.0,38.15,38.25,38.12,38.25,203805.0
2016-08-31 10:20:00,38.25,38.38,38.25,38.33,206403.0,38.25,38.38,38.25,38.33,206403.0
2016-08-31 10:30:00,38.33,38.34,38.26,38.34,47013.0,38.33,38.34,38.26,38.34,47013.0
2016-08-31 10:40:00,38.32,38.4,38.31,38.39,54714.0,38.32,38.4,38.31,38.39,54714.0
2016-08-31 10:50:00,38.41,38.47,38.4,38.47,47130.0,38.41,38.47,38.4,38.47,47130.0
2016-08-31 11:00:00,38.44,38.55,38.44,38.55,40617.0,38.44,38.55,38.44,38.55,40617.0
2016-08-31 11:10:00,38.56,38.56,38.49,38.53,30234.0,38.56,38.56,38.49,38.53,30234.0
2016-08-31 11:20:00,38.51,38.55,38.5,38.52,15807.0,38.51,38.55,38.5,38.52,15807.0
2016-08-31 11:30:00,38.52,38.52,38.44,38.45,12003.0,38.52,38.52,38.44,38.45,12003.0
2016-08-31 11:40:00,38.45,38.46,38.42,38.44,14655.0,38.45,38.46,38.42,38.44,14655.0
2016-08-31 11:50:00,38.45,38.45,38.39,38.42,15135.0,38.45,38.45,38.39,38.42,15135.0
2016-08-31 12:00:00,38.4,38.41,38.33,38.38,21186.0,38.4,38.41,38.33,38.38,21186.0
2016-08-31 12:10:00,38.38,38.39,38.33,38.35,12828.0,38.38,38.39,38.33,38.35,12828.0
2016-08-31 12:20:00,38.33,38.35,38.28,38.32,42768.0,38.33,38.35,38.28,38.32,42768.0
2016-08-31 12:30:00,38.33,38.33,38.26,38.29,31047.0,38.33,38.33,38.26,38.29,31047.0
2016-08-31 12:40:00,38.3,38.33,38.29,38.33,10200.0,38.3,38.33,38.29,38.33,10200.0
2016-08-31 12:50:00,38.33,38.33,38.27,38.29,19227.0,38.33,38.33,38.27,38.29,19227.0
2016-08-31 13:00:00,38.29,38.32,38.25,38.27,27717.0,38.29,38.32,38.25,38.27,27717.0
2016-08-31 13:10:00,38.28,38.29,38.21,38.23,21564.0,38.28,38.29,38.21,38.23,21564.0
2016-08-31 13:20:00,38.23,38.3,38.22,38.29,66390.0,38.23,38.3,38.22,38.29,66390.0
2016-08-31 13:30:00,38.28,38.43,38.27,38.42,125316.0,38.28,38.43,38.27,38.42,125316.0
2016-08-31 13:40:00,38.42,38.44,38.41,38.43,22773.0,38.42,38.44,38.41,38.43,22773.0
2016-08-31 13:50:00,38.43,38.48,38.42,38.46,28785.0,38.43,38.48,38.42,38.46,28785.0
2016-08-31 14:00:00,38.43,38.51,38.43,38.5,22029.0,38.43,38.51,38.43,38.5,22029.0
2016-08-31 14:10:00,38.49,38.49,38.46,38.47,8667.0,38.49,38.49,38.46,38.47,8667.0
2016-08-31 14:20:00,38.47,38.47,38.4,38.44,35115.0,38.47,38.47,38.4,38.44,35115.0
2016-08-31 14:30:00,38.41,38.41,38.35,38.39,28953.0,38.41,38.41,38.35,38.39,28953.0
2016-08-31 14:40:00,38.4,38.41,38.36,38.36,18567.0,38.4,38.41,38.36,38.36,18567.0
2016-08-31 14:50:00,38.36,38.4,38.35,38.37,15855.0,38.36,38.4,38.35,38.37,15855.0
2016-08-31 15:00:00,38.37,38.42,38.36,38.41,24144.0,38.37,38.42,38.36,38.41,24144.0
2016-08-31 15:10:00,38.4,38.47,38.4,38.44,42825.0,38.4,38.47,38.4,38.44,42825.0
2016-08-31 15:20:00,38.44,38.5,38.42,38.49,123267.0,38.44,38.5,38.42,38.49,123267.0
2016-08-31 15:30:00,38.5,38.52,38.42,38.42,134172.0,38.5,38.52,38.42,38.42,134172.0
2016-08-31 15:40:00,38.42,38.43,38.32,38.32,177966.0,38.42,38.43,38.32,38.32,177966.0
2016-08-31 15:50:00,38.33,38.4,38.32,38.38,362088.0,38.33,38.4,38.32,38.38,362088.0
2016-09-01 09:30:00,38.5,38.66,38.29,38.37,107733.0,38.5,38.66,38.29,38.37,107733.0
2016-09-01 09:40:00,38.34,38.4,38.27,38.35,61542.0,38.34,38.4,38.27,38.35,61542.0
2016-09-01 09:50:00,38.35,38.39,38.28,38.28,79584.0,38.35,38.39,38.28,38.28,79584.0
2016-09-01 10:00:00,38.27,38.39,38.17,38.34,107508.0,38.27,38.39,38.17,38.34,107508.0
2016-09-01 10:10:00,38.34,38.36,38.22,38.33,76398.0,38.34,38.36,38.22,38.33,76398.0
2016-09-01 10:20:00,38.31,38.37,38.29,38.29,61605.0,38.31,38.37,38.29,38.29,61605.0
2016-09-01 10:30:00,38.29,38.34,38.21,38.28,70386.0,38.29,38.34,38.21,38.28,70386.0
2016-09-01 10:40:00,38.28,38.38,38.28,38.34,30144.0,38.28,38.38,38.28,38.34,30144.0
2016-09-01 10:50:00,38.33,38.48,38.33,38.36,60273.0,38.33,38.48,38.33,38.36,60273.0
2016-09-01 11:00:00,38.37,38.42,38.27,38.39,149070.0,38.37,38.42,38.27,38.39,149070.0
2016-09-01 11:10:00,38.38,38.45,38.38,38.4,25032.0,38.38,38.45,38.38,38.4,25032.0
2016-09-01 11:20:00,38.43,38.56,38.42,38.46,79344.0,38.43,38.56,38.42,38.46,79344.0
2016-09-01 11:30:00,38.44,38.47,38.4,38.42,41499.0,38.44,38.47,38.4,38.42,41499.0
2016-09-01 11:40:00,38.42,38.42,38.38,38.39,27804.0,38.42,38.42,38.38,38.39,27804.0
2016-09-01 11:50:00,38.37,38.41,38.37,38.38,43173.0,38.37,38.41,38.37,38.38,43173.0
2016-09-01 12:00:00,38.39,38.43,38.37,38.4,36129.0,38.39,38.43,38.37,38.4,36129.0
2016-09-01 12:10:00,38.39,38.45,38.39,38.45,44151.0,38.39,38.45,38.39,38.45,44151.0
2016-09-01 12:20:00,38.43,38.48,38.4,38.44,40851.0,38.43,38.48,38.4,38.44,40851.0
2016-09-01 12:30:00,38.44,38.47,38.41,38.41,19884.0,38.44,38.47,38.41,38.41,19884.0
2016-09-01 12:40:00,38.4,38.47,38.4,38.46,26526.0,38.4,38.47,38.4,38.46,26526.0
2016-09-01 12:50:00,38.46,38.48,38.38,38.38,36147.0,38.46,38.48,38.38,38.38,36147.0
2016-09-01 13:00:00,38.39,38.42,38.38,38.4,15987.0,38.39,38.42,38.38,38.4,15987.0
2016-09-01 13:10:00,38.4,38.43,38.37,38.39,53589.0,38.4,38.43,38.37,38.39,53589.0
2016-09-01 13:20:00,38.39,38.43,38.37,38.42,34908.0,38.39,38.43,38.37,38.42,34908.0
2016-09-01 13:30:00,38.41,38.45,38.41,38.42,28713.0,38.41,38.45,38.41,38.42,28713.0
2016-09-01 13:40:00,38.41,38.48,38.38,38.47,67389.0,38.41,38.48,38.38,38.47,67389.0
2016-09-01 13:50:00,38.48,38.49,38.35,38.4,129429.0,38.48,38.49,38.35,38.4,129429.0
2016-09-01 14:00:00,38.4,38.4,38.3,38.32,52740.0,38.4,38.4,38.3,38.32,52740.0
2016-09-01 14:10:00,38.32,38.4,38.3,38.39,136131.0,38.32,38.4,38.3,38.39,136131.0
2016-09-01 14:20:00,38.38,38.4,38.32,38.37,38121.0,38.38,38.4,38.32,38.37,38121.0
2016-09-01 14:30:00,38.37,38.38,38.3,38.31,48870.0,38.37,38.38,38.3,38.31,48870.0
2016-09-01 14:40:00,38.33,38.42,38.31,38.4,59496.0,38.33,38.42,38.31,38.4,59496.0
2016-09-01 14:50:00,38.39,38.5,38.38,38.49,57375.0,38.39,38.5,38.38,38.49,57375.0
2016-09-01 15:00:00,38.48,38.51,38.4,38.43,32910.0,38.48,38.51,38.4,38.43,32910.0
2016-09-01 15:10:00,38.45,38.45,38.42,38.44,32349.0,38.45,38.45,38.42,38.44,32349.0
2016-09-01 15:20:00,38.44,38.55,38.44,38.53,77652.0,38.44,38.55,38.44,38.53,77652.0
2016-09-01 15:30:00,38.52,38.54,38.5,38.54,46797.0,38.52,38.54,38.5,38.54,46797.0
2016-09-01 15:40:00,38.55,38.65,38.53,38.62,154113.0,38.55,38.65,38.53,38.62,154113.0
2016-09-01 15:50:00,38.62,38.63,38.58,38.63,344229.0,38.62,38.63,38.58,38.63,344229.0
2016-09-02 09:30:00,38.65,38.76,38.41,38.59,127608.0,38.65,38.76,38.41,38.59,127608.0
2016-09-02 09:40:00,38.58,38.62,38.5,38.53,75066.0,38.58,38.62,38.5,38.53,75066.0
2016-09-02 09:50:00,38.51,38.65,38.51,38.61,154548.0,38.51,38.65,38.51,38.61,154548.0
2016-09-02 10:00:00,38.63,38.64,38.54,38.54,55362.0,38.63,38.64,38.54,38.54,55362.0
2016-09-02 10:10:00,38.56,38.65,38.5,38.62,85518.0,38.56,38.65,38.5,38.62,85518.0
2016-09-02 10:20:00,38.63,38.72,38.62,38.7,123846.0,38.63,38.72,38.62,38.7,123846.0
2016-09-02 10:30:00,38.7,38.7,38.62,38.63,117360.0,38.7,38.7,38.62,38.63,117360.0
2016-09-02 10:40:00,38.63,38.66,38.58,38.6,23112.0,38.63,38.66,38.58,38.6,23112.0
2016-09-02 10:50:00,38.6,38.6,38.48,38.48,43800.0,38.6,38.6,38.48,38.48,43800.0
2016-09-02 11:00:00,38.48,38.56,38.48,38.5,252585.0,38.48,38.56,38.48,38.5,252585.0
2016-09-02 11:10:00,38.5,38.53,38.46,38.52,71607.0,38.5,38.53,38.46,38.52,71607.0
2016-09-02 11:20:00,38.52,38.54,38.45,38.49,45690.0,38.52,38.54,38.45,38.49,45690.0
2016-09-02 11:30:00,38.48,38.56,38.45,38.55,14214.0,38.48,38.56,38.45,38.55,14214.0
2016-09-02 11:40:00,38.54,38.63,38.53,38.59,45189.0,38.54,38.63,38.53,38.59,45189.0
2016-09-02 11:50:00,38.56,38.68,38.56,38.66,48348.0,38.56,38.68,38.56,38.66,48348.0
2016-09-02 12:00:00,38.65,38.67,38.6,38.63,21780.0,38.65,38.67,38.6,38.63,21780.0
2016-09-02 12:10:00,38.61,38.65,38.59,38.62,35214.0,38.61,38.65,38.59,38.62,35214.0
2016-09-02 12:20:00,38.61,38.64,38.59,38.64,12000.0,38.61,38.64,38.59,38.64,12000.0
2016-09-02 12:30:00,38.65,38.65,38.61,38.63,24060.0,38.65,38.65,38.61,38.63,24060.0
2016-09-02 12:40:00,38.63,38.65,38.59,38.64,25638.0,38.63,38.65,38.59,38.64,25638.0
2016-09-02 12:50:00,38.63,38.68,38.62,38.67,33867.0,38.63,38.68,38.62,38.67,33867.0
2016-09-02 13:00:00,38.66,38.69,38.61,38.61,46857.0,38.66,38.69,38.61,38.61,46857.0
2016-09-02 13:10:00,38.61,38.67,38.61,38.67,25872.0,38.61,38.67,38.61,38.67,25872.0
2016-09-02 13:20:00,38.65,38.67,38.62,38.63,25251.0,38.65,38.67,38.62,38.63,25251.0
2016-09-02 13:30:00,38.63,38.64,38.56,38.58,40473.0,38.63,38.64,38.56,38.58,40473.0
2016-09-02 13:40:00,38.58,38.6,38.57,38.58,24870.0,38.58,38.6,38.57,38.58,24870.0
2016-09-02 13:50:00,38.58,38.58,38.54,38.54,17955.0,38.58,38.58,38.54,38.54,17955.0
2016-09-02 14:00:00,38.55,38.59,38.52,38.59,15855.0,38.55,38.59,38.52,38.59,15855.0
2016-09-02 14:10:00,38.59,38.59,38.53,38.57,52554.0,38.59,38.59,38.53,38.57,52554.0
2016-09-02 14:20:00,38.58,38.58,38.54,38.54,45696.0,38.58,38.58,38.54,38.54,45696.0
2016-09-02 14:30:00,38.56,38.57,38.54,38.57,18894.0,38.56,38.57,38.54,38.57,18894.0
2016-09-02 14:40:00,38.57,38.58,38.55,38.57,21891.0,38.57,38.58,38.55,38.57,21891.0
2016-09-02 14:50:00,38.56,38.6,38.55,38.57,44358.0,38.56,38.6,38.55,38.57,44358.0
2016-09-02 15:00:00,38.57,38.58,38.55,38.56,23787.0,38.57,38.58,38.55,38.56,23787.0
2016-09-02 15:10:00,38.55,38.59,38.55,38.58,51225.0,38.55,38.59,38.55,38.58,51225.0
2016-09-02 15:20:00,38.59,38.62,38.58,38.62,47058.0,38.59,38.62,38.58,38.62,47058.0
2016-09-02 15:30:00,38.63,38.66,38.6,38.64,82008.0,38.63,38.66,38.6,38.64,82008.0
2016-09-02 15:40:00,38.65,38.66,38.59,38.59,57921.0,38.65,38.66,38.59,38.59,57921.0
2016-09-02 15:50:00,38.6,38.63,38.59,38.61,126738.0,38.6,38.63,38.59,38.61,126738.0
2016-09-06 09:30:00,38.57,38.8,38.54,38.7,120834.0,38.57,38.8,38.54,38.7,120834.0
2016-09-06 09:40:00,38.69,38.72,38.58,38.62,36024.0,38.69,38.72,38.58,38.62,36024.0
2016-09-06 09:50:00,38.66,38.76,38.61,38.71,21450.0,38.66,38.76,38.61,38.71,21450.0
2016-09-06 10:00:00,38.7,38.78,38.6,38.6,24273.0,38.7,38.78,38.6,38.6,24273.0
2016-09-06 10:10:00,38.63,38.66,38.55,38.55,46173.0,38.63,38.66,38.55,38.55,46173.0
2016-09-06 10:20:00,38.54,38.61,38.54,38.56,29256.0,38.54,38.61,38.54,38.56,29256.0
2016-09-06 10:30:00,38.57,38.68,38.56,38.66,24105.0,38.57,38.68,38.56,38.66,24105.0
2016-09-06 10:40:00,38.67,38.7,38.65,38.7,34050.0,38.67,38.7,38.65,38.7,34050.0
2016-09-06 10:50:00,38.7,38.76,38.7,38.75,60171.0,38.7,38.76,38.7,38.75,60171.0
2016-09-06 11:00:00,38.77,38.79,38.74,38.74,30273.0,38.77,38.79,38.74,38.74,30273.0
2016-09-06 11:10:00,38.74,38.77,38.72,38.72,29805.0,38.74,38.77,38.72,38.72,29805.0
2016-09-06 11:20:00,38.72,38.76,38.71,38.72,44967.0,38.72,38.76,38.71,38.72,44967.0
2016-09-06 11:30:00,38.72,38.81,38.72,38.81,50982.0,38.72,38.81,38.72,38.81,50982.0
2016-09-06 11:40:00,38.83,38.97,38.82,38.95,60111.0,38.83,38.97,38.82,38.95,60111.0
2016-09-06 11:50:00,38.95,38.96,38.87,38.93,30759.0,38.95,38.96,38.87,38.93,30759.0
2016-09-06 12:00:00,38.93,38.95,38.89,38.89,29253.0,38.93,38.95,38.89,38.89,29253.0
2016-09-06 12:10:00,38.91,38.91,38.81,38.82,45717.0,38.91,38.91,38.81,38.82,45717.0
2016-09-06 12:20:00,38.83,38.84,38.78,38.79,31350.0,38.83,38.84,38.78,38.79,31350.0
2016-09-06 12:30:00,38.79,38.81,38.69,38.7,32739.0,38.79,38.81,38.69,38.7,32739.0
2016-09-06 12:40:00,38.71,38.76,38.7,38.76,52494.0,38.71,38.76,38.7,38.76,52494.0
2016-09-06 12:50:00,38.76,38.84,38.76,38.82,33423.0,38.76,38.84,38.76,38.82,33423.0
2016-09-06 13:00:00,38.82,38.85,38.81,38.81,18525.0,38.82,38.85,38.81,38.81,18525.0
2016-09-06 13:10:00,38.81,38.84,38.81,38.81,19623.0,38.81,38.84,38.81,38.81,19623.0
2016-09-06 13:20:00,38.8,38.84,38.8,38.81,32712.0,38.8,38.84,38.8,38.81,32712.0
2016-09-06 13:30:00,38.81,38.85,38.81,38.83,27150.0,38.81,38.85,38.81,38.83,27150.0
2016-09-06 13:40:00,38.83,38.85,38.81,38.81,20424.0,38.83,38.85,38.81,38.81,20424.0
2016-09-06 13:50:00,38.81,38.85,38.81,38.83,40962.0,38.81,38.85,38.81,38.83,40962.0
2016-09-06 14:00:00,38.83,38.9,38.83,38.88,47694.0,38.83,38.9,38.83,38.88,47694.0
2016-09-06 14:10:00,38.89,38.95,38.89,38.94,54201.0,38.89,38.95,38.89,38.94,54201.0
2016-09-06 14:20:00,38.95,38.99,38.95,38.99,57582.0,38.95,38.99,38.95,38.99,57582.0
2016-09-06 14:30:00,38.99,39.03,38.99,39.0,61533.0,38.99,39.03,38.99,39.0,61533.0
2016-09-06 14:40:00,39.01,39.07,39.01,39.07,122415.0,39.01,39.07,39.01,39.07,122415.0
2016-09-06 14:50:00,39.07,39.08,39.04,39.05,93756.0,39.07,39.08,39.04,39.05,93756.0
2016-09-06 15:00:00,39.05,39.06,39.03,39.03,34635.0,39.05,39.06,39.03,39.03,34635.0
2016-09-06 15:10:00,39.03,39.06,39.03,39.05,68607.0,39.03,39.06,39.03,39.05,68607.0
2016-09-06 15:20:00,39.05,39.08,39.05,39.08,98928.0,39.05,39.08,39.05,39.08,98928.0
2016-09-06 15:30:00,39.08,39.08,39.05,39.06,115752.0,39.08,39.08,39.05,39.06,115752.0
2016-09-06 15:40:00,39.06,39.13,39.06,39.12,167283.0,39.06,39.13,39.06,39.12,167283.0
2016-09-06 15:50:00,39.12,39.18,39.11,39.18,408747.0,39.12,39.18,39.11,39.18,408747.0
2016-09-07 09:30:00,39.02,39.15,39.0,39.05,63096.0,39.02,39.15,39.0,39.05,63096.0
2016-09-07 09:40:00,39.08,39.1,38.82,39.0,63072.0,39.08,39.1,38.82,39.0,63072.0
2016-09-07 09:50:00,39.0,39.07,38.95,39.07,41556.0,39.0,39.07,38.95,39.07,41556.0
2016-09-07 10:00:00,39.06,39.06,38.97,39.01,52428.0,39.06,39.06,38.97,39.01,52428.0
2016-09-07 10:10:00,39.02,39.13,39.0,39.05,54498.0,39.02,39.13,39.0,39.05,54498.0
2016-09-07 10:20:00,39.08,39.14,39.07,39.07,27642.0,39.08,39.14,39.07,39.07,27642.0
2016-09-07 10:30:00,39.06,39.09,39.0,39.03,25476.0,39.06,39.09,39.0,39.03,25476.0
2016-09-07 10:40:00,39.05,39.05,38.9,38.94,34059.0,39.05,39.05,38.9,38.94,34059.0
2016-09-07 10:50:00,38.95,38.98,38.88,38.88,21981.0,38.95,38.98,38.88,38.88,21981.0
2016-09-07 11:00:00,38.88,38.88,38.8,38.8,28179.0,38.88,38.88,38.8,38.8,28179.0
2016-09-07 11:10:00,38.79,38.81,38.75,38.78,49134.0,38.79,38.81,38.75,38.78,49134.0
2016-09-07 11:20:00,38.77,38.79,38.73,38.77,88608.0,38.77,38.79,38.73,38.77,88608.0
2016-09-07 11:30:00,38.76,38.77,38.71,38.73,130707.0,38.76,38.77,38.71,38.73,130707.0
2016-09-07 11:40:00,38.73,38.75,38.71,38.73,39192.0,38.73,38.75,38.71,38.73,39192.0
2016-09-07 11:50:00,38.73,38.75,38.7,38.7,30612.0,38.73,38.75,38.7,38.7,30612.0
2016-09-07 12:00:00,38.7,38.77,38.69,38.75,27348.0,38.7,38.77,38.69,38.75,27348.0
2016-09-07 12:10:00,38.76,38.8,38.7,38.71,26874.0,38.76,38.8,38.7,38.71,26874.0
2016-09-07 12:20:00,38.7,38.72,38.62,38.64,39396.0,38.7,38.72,38.62,38.64,39396.0
2016-09-07 12:30:00,38.63,38.69,38.61,38.69,19857.0,38.63,38.69,38.61,38.69,19857.0
2016-09-07 12:40:00,38.7,38.75,38.69,38.74,26901.0,38.7,38.75,38.69,38.74,26901.0
2016-09-07 12:50:00,38.75,38.76,38.69,38.7,22557.0,38.75,38.76,38.69,38.7,22557.0
2016-09-07 13:00:00,38.71,38.75,38.67,38.74,25440.0,38.71,38.75,38.67,38.74,25440.0
2016-09-07 13:10:00,38.74,38.77,38.72,38.73,14523.0,38.74,38.77,38.72,38.73,14523.0
2016-09-07 13:20:00,38.72,38.73,38.68,38.69,16290.0,38.72,38.73,38.68,38.69,16290.0
2016-09-07 13:30:00,38.68,38.73,38.67,38.71,22143.0,38.68,38.73,38.67,38.71,22143.0
2016-09-07 13:40:00,38.72,38.73,38.7,38.7,22068.0,38.72,38.73,38.7,38.7,22068.0
2016-09-07 13:50:00,38.71,38.72,38.68,38.69,14805.0,38.71,38.72,38.68,38.69,14805.0
2016-09-07 14:00:00,38.68,38.71,38.68,38.71,24702.0,38.68,38.71,38.68,38.71,24702.0
2016-09-07 14:10:00,38.72,38.73,38.7,38.7,20883.0,38.72,38.73,38.7,38.7,20883.0
2016-09-07 14:20:00,38.71,38.72,38.69,38.71,35676.0,38.71,38.72,38.69,38.71,35676.0
2016-09-07 14:30:00,38.72,38.72,38.69,38.72,19449.0,38.72,38.72,38.69,38.72,19449.0
2016-09-07 14:40:00,38.71,38.76,38.71,38.75,38280.0,38.71,38.76,38.71,38.75,38280.0
2016-09-07 14:50:00,38.75,38.78,38.75,38.75,23670.0,38.75,38.78,38.75,38.75,23670.0
2016-09-07 15:00:00,38.76,38.78,38.74,38.76,33591.0,38.76,38.78,38.74,38.76,33591.0
2016-09-07 15:10:00,38.77,38.79,38.75,38.76,28596.0,38.77,38.79,38.75,38.76,28596.0
2016-09-07 15:20:00,38.77,38.77,38.72,38.72,27066.0,38.77,38.77,38.72,38.72,27066.0
2016-09-07 15:30:00,38.72,38.77,38.72,38.75,48042.0,38.72,38.77,38.72,38.75,48042.0
2016-09-07 15:40:00,38.75,38.76,38.71,38.73,54600.0,38.75,38.76,38.71,38.73,54600.0
2016-09-07 15:50:00,38.74,38.86,38.71,38.82,511860.0,38.74,38.86,38.71,38.82,511860.0
2016-09-08 09:30:00,38.66,38.81,38.47,38.8,72333.0,38.66,38.81,38.47,38.8,72333.0
2016-09-08 09:40:00,38.8,38.9,38.8,38.83,50700.0,38.8,38.9,38.8,38.83,50700.0
2016-09-08 09:50:00,38.77,38.89,38.76,38.88,63177.0,38.77,38.89,38.76,38.88,63177.0
2016-09-08 10:00:00,38.87,38.99,38.87,38.92,53898.0,38.87,38.99,38.87,38.92,53898.0
2016-09-08 10:10:00,38.92,39.01,38.83,39.01,53778.0,38.92,39.01,38.83,39.01,53778.0
2016-09-08 10:20:00,39.01,39.06,39.0,39.05,33474.0,39.01,39.06,39.0,39.05,33474.0
2016-09-08 10:30:00,39.03,39.06,38.96,39.04,130722.0,39.03,39.06,38.96,39.04,130722.0
2016-09-08 10:40:00,39.04,39.05,38.98,39.04,82863.0,39.04,39.05,38.98,39.04,82863.0
2016-09-08 10:50:00,39.04,39.04,38.95,39.02,55494.0,39.04,39.04,38.95,39.02,55494.0
2016-09-08 11:00:00,39.03,39.04,38.95,38.96,61098.0,39.03,39.04,38.95,38.96,61098.0
2016-09-08 11:10:00,38.97,39.05,38.97,39.03,63411.0,38.97,39.05,38.97,39.03,63411.0
2016-09-08 11:20:00,39.03,39.06,39.01,39.04,32541.0,39.03,39.06,39.01,39.04,32541.0
2016-09-08 11:30:00,39.05,39.07,38.99,39.02,44592.0,39.05,39.07,38.99,39.02,44592.0
2016-09-08 11:40:00,39.01,39.02,38.93,38.96,31203.0,39.01,39.02,38.93,38.96,31203.0
2016-09-08 11:50:00,38.96,38.99,38.95,38.96,26586.0,38.96,38.99,38.95,38.96,26586.0
2016-09-08 12:00:00,38.96,38.99,38.95,38.96,34677.0,38.96,38.99,38.95,38.96,34677.0
2016-09-08 12:10:00,38.96,38.96,38.92,38.95,21933.0,38.96,38.96,38.92,38.95,21933.0
2016-09-08 12:20:00,38.96,38.97,38.91,38.94,25953.0,38.96,38.97,38.91,38.94,25953.0
2016-09-08 12:30:00,38.93,38.95,38.91,38.95,14373.0,38.93,38.95,38.91,38.95,14373.0
2016-09-08 12:40:00,38.95,38.95,38.91,38.91,33144.0,38.95,38.95,38.91,38.91,33144.0
2016-09-08 12:50:00,38.92,38.92,38.89,38.92,19758.0,38.92,38.92,38.89,38.92,19758.0
2016-09-08 13:00:00,38.91,38.92,38.89,38.91,16947.0,38.91,38.92,38.89,38.91,16947.0
2016-09-08 13:10:00,38.91,38.93,38.9,38.91,30549.0,38.91,38.93,38.9,38.91,30549.0
2016-09-08 13:20:00,38.92,38.93,38.85,38.86,34818.0,38.92,38.93,38.85,38.86,34818.0
2016-09-08 13:30:00,38.85,38.9,38.85,38.9,24291.0,38.85,38.9,38.85,38.9,24291.0
2016-09-08 13:40:00,38.9,38.92,38.9,38.91,32511.0,38.9,38.92,38.9,38.91,32511.0
2016-09-08 13:50:00,38.9,38.97,38.89,38.97,39981.0,38.9,38.97,38.89,38.97,39981.0
2016-09-08 14:00:00,38.97,39.02,38.95,39.0,32616.0,38.97,39.02,38.95,39.0,32616.0
2016-09-08 14:10:00,39.01,39.01,38.98,38.99,25842.0,39.01,39.01,38.98,38.99,25842.0
2016-09-08 14:20:00,38.99,39.05,38.99,39.05,25605.0,38.99,39.05,38.99,39.05,25605.0
2016-09-08 14:30:00,39.04,39.13,39.04,39.1,82494.0,39.04,39.13,39.04,39.1,82494.0
2016-09-08 14:40:00,39.1,39.14,39.09,39.12,50028.0,39.1,39.14,39.09,39.12,50028.0
2016-09-08 14:50:00,39.11,39.11,39.08,39.1,39612.0,39.11,39.11,39.08,39.1,39612.0
2016-09-08 15:00:00,39.09,39.1,39.05,39.07,42495.0,39.09,39.1,39.05,39.07,42495.0
2016-09-08 15:10:00,39.07,39.07,39.01,39.03,52401.0,39.07,39.07,39.01,39.03,52401.0
2016-09-08 15:20:00,39.02,39.07,39.02,39.06,47379.0,39.02,39.07,39.02,39.06,47379.0
2016-09-08 15:30:00,39.06,39.08,39.05,39.07,76839.0,39.06,39.08,39.05,39.07,76839.0
2016-09-08 15:40:00,39.07,39.1,39.06,39.09,143829.0,39.07,39.1,39.06,39.09,143829.0
2016-09-08 15:50:00,39.09,39.14,39.05,39.09,623937.0,39.09,39.14,39.05,39.09,623937.0
2016-09-09 09:30:00,38.88,39.0,38.76,38.8,83991.0,38.88,39.0,38.76,38.8,83991.0
2016-09-09 09:40:00,38.78,38.79,38.69,38.73,47508.0,38.78,38.79,38.69,38.73,47508.0
2016-09-09 09:50:00,38.74,38.88,38.71,38.79,120051.0,38.74,38.88,38.71,38.79,120051.0
2016-09-09 10:00:00,38.76,38.79,38.73,38.75,75225.0,38.76,38.79,38.73,38.75,75225.0
2016-09-09 10:10:00,38.76,38.84,38.73,38.77,150354.0,38.76,38.84,38.73,38.77,150354.0
2016-09-09 10:20:00,38.76,38.84,38.74,38.83,130428.0,38.76,38.84,38.74,38.83,130428.0
2016-09-09 10:30:00,38.82,38.82,38.67,38.7,92466.0,38.82,38.82,38.67,38.7,92466.0
2016-09-09 10:40:00,38.69,38.71,38.67,38.69,56538.0,38.69,38.71,38.67,38.69,56538.0
2016-09-09 10:50:00,38.67,38.77,38.67,38.76,92805.0,38.67,38.77,38.67,38.76,92805.0
2016-09-09 11:00:00,38.76,38.76,38.72,38.75,59127.0,38.76,38.76,38.72,38.75,59127.0
2016-09-09 11:10:00,38.74,38.77,38.73,38.75,65559.0,38.74,38.77,38.73,38.75,65559.0
2016-09-09 11:20:00,38.75,38.78,38.74,38.78,26931.0,38.75,38.78,38.74,38.78,26931.0
2016-09-09 11:30:00,38.78,38.82,38.76,38.79,100650.0,38.78,38.82,38.76,38.79,100650.0
2016-09-09 11:40:00,38.78,38.84,38.78,38.82,50211.0,38.78,38.84,38.78,38.82,50211.0
2016-09-09 11:50:00,38.82,38.83,38.75,38.77,110616.0,38.82,38.83,38.75,38.77,110616.0
2016-09-09 12:00:00,38.75,38.77,38.71,38.75,84906.0,38.75,38.77,38.71,38.75,84906.0
2016-09-09 12:10:00,38.74,38.76,38.71,38.72,71274.0,38.74,38.76,38.71,38.72,71274.0
2016-09-09 12:20:00,38.71,38.77,38.7,38.77,56919.0,38.71,38.77,38.7,38.77,56919.0
2016-09-09 12:30:00,38.76,38.8,38.75,38.75,31359.0,38.76,38.8,38.75,38.75,31359.0
2016-09-09 12:40:00,38.76,38.77,38.72,38.77,81003.0,38.76,38.77,38.72,38.77,81003.0
2016-09-09 12:50:00,38.77,38.78,38.74,38.78,43224.0,38.77,38.78,38.74,38.78,43224.0
2016-09-09 13:00:00,38.77,38.79,38.74,38.76,38490.0,38.77,38.79,38.74,38.76,38490.0
2016-09-09 13:10:00,38.75,38.78,38.73,38.75,68217.0,38.75,38.78,38.73,38.75,68217.0
2016-09-09 13:20:00,38.75,38.77,38.73,38.76,61485.0,38.75,38.77,38.73,38.76,61485.0
2016-09-09 13:30:00,38.77,38.77,38.69,38.7,41220.0,38.77,38.77,38.69,38.7,41220.0
2016-09-09 13:40:00,38.7,38.7,38.57,38.59,85128.0,38.7,38.7,38.57,38.59,85128.0
2016-09-09 13:50:00,38.61,38.68,38.58,38.65,90015.0,38.61,38.68,38.58,38.65,90015.0
2016-09-09 14:00:00,38.65,38.65,38.55,38.55,82128.0,38.65,38.65,38.55,38.55,82128.0
2016-09-09 14:10:00,38.55,38.55,38.46,38.5,62139.0,38.55,38.55,38.46,38.5,62139.0
2016-09-09 14:20:00,38.49,38.56,38.49,38.54,153177.0,38.49,38.56,38.49,38.54,153177.0
2016-09-09 14:30:00,38.54,38.56,38.51,38.55,27261.0,38.54,38.56,38.51,38.55,27261.0
2016-09-09 14:40:00,38.54,38.54,38.45,38.47,63546.0,38.54,38.54,38.45,38.47,63546.0
2016-09-09 14:50:00,38.47,38.47,38.41,38.42,71868.0,38.47,38.47,38.41,38.42,71868.0
2016-09-09 15:00:00,38.41,38.42,38.34,38.36,73704.0,38.41,38.42,38.34,38.36,73704.0
2016-09-09 15:10:00,38.35,38.42,38.31,38.39,169914.0,38.35,38.42,38.31,38.39,169914.0
2016-09-09 15:20:00,38.39,38.47,38.38,38.43,109557.0,38.39,38.47,38.38,38.43,109557.0
2016-09-09 15:30:00,38.44,38.47,38.34,38.38,146985.0,38.44,38.47,38.34,38.38,146985.0
2016-09-09 15:40:00,38.38,38.38,38.26,38.29,133140.0,38.38,38.38,38.26,38.29,133140.0
2016-09-09 15:50:00,38.29,38.32,38.19,38.2,263655.0,38.29,38.32,38.19,38.2,263655.0
2016-09-12 09:30:00,38.19,38.33,37.97,38.28,240297.0,38.19,38.33,37.97,38.28,240297.0
2016-09-12 09:40:00,38.32,38.42,38.29,38.29,71871.0,38.32,38.42,38.29,38.29,71871.0
2016-09-12 09:50:00,38.29,38.59,38.27,38.51,46803.0,38.29,38.59,38.27,38.51,46803.0
2016-09-12 10:00:00,38.52,38.57,38.49,38.5,37059.0,38.52,38.57,38.49,38.5,37059.0
2016-09-12 10:10:00,38.5,38.56,38.49,38.54,25221.0,38.5,38.56,38.49,38.54,25221.0
2016-09-12 10:20:00,38.55,38.64,38.52,38.57,27723.0,38.55,38.64,38.52,38.57,27723.0
2016-09-12 10:30:00,38.59,38.6,38.5,38.5,34317.0,38.59,38.6,38.5,38.5,34317.0
2016-09-12 10:40:00,38.49,38.54,38.47,38.51,33813.0,38.49,38.54,38.47,38.51,33813.0
2016-09-12 10:50:00,38.52,38.54,38.44,38.54,32964.0,38.52,38.54,38.44,38.54,32964.0
2016-09-12 11:00:00,38.52,38.56,38.51,38.54,26364.0,38.52,38.56,38.51,38.54,26364.0
2016-09-12 11:10:00,38.55,38.55,38.47,38.48,33198.0,38.55,38.55,38.47,38.48,33198.0
2016-09-12 11:20:00,38.48,38.52,38.47,38.52,39057.0,38.48,38.52,38.47,38.52,39057.0
2016-09-12 11:30:00,38.51,38.59,38.46,38.55,20778.0,38.51,38.59,38.46,38.55,20778.0
2016-09-12 11:40:00,38.55,38.55,38.48,38.52,20958.0,38.55,38.55,38.48,38.52,20958.0
2016-09-12 11:50:00,38.53,38.57,38.52,38.53,24975.0,38.53,38.57,38.52,38.53,24975.0
2016-09-12 12:00:00,38.51,38.54,38.49,38.53,17442.0,38.51,38.54,38.49,38.53,17442.0
2016-09-12 12:10:00,38.53,38.54,38.47,38.49,13281.0,38.53,38.54,38.47,38.49,13281.0
2016-09-12 12:20:00,38.49,38.49,38.41,38.46,22605.0,38.49,38.49,38.41,38.46,22605.0
2016-09-12 12:30:00,38.47,38.54,38.46,38.53,22740.0,38.47,38.54,38.46,38.53,22740.0
2016-09-12 12:40:00,38.52,38.52,38.48,38.5,24351.0,38.52,38.52,38.48,38.5,24351.0
2016-09-12 12:50:00,38.51,38.55,38.51,38.51,28134.0,38.51,38.55,38.51,38.51,28134.0
2016-09-12 13:00:00,38.54,38.54,38.5,38.54,20103.0,38.54,38.54,38.5,38.54,20103.0
2016-09-12 13:10:00,38.55,38.65,38.54,38.57,33195.0,38.55,38.65,38.54,38.57,33195.0
2016-09-12 13:20:00,38.57,38.6,38.51,38.52,24123.0,38.57,38.6,38.51,38.52,24123.0
2016-09-12 13:30:00,38.51,38.53,38.44,38.52,24240.0,38.51,38.53,38.44,38.52,24240.0
2016-09-12 13:40:00,38.52,38.58,38.45,38.58,36324.0,38.52,38.58,38.45,38.58,36324.0
2016-09-12 13:50:00,38.57,38.6,38.54,38.55,35475.0,38.57,38.6,38.54,38.55,35475.0
2016-09-12 14:00:00,38.56,38.65,38.55,38.62,90849.0,38.56,38.65,38.55,38.62,90849.0
2016-09-12 14:10:00,38.62,38.68,38.61,38.67,58281.0,38.62,38.68,38.61,38.67,58281.0
2016-09-12 14:20:00,38.67,38.68,38.6,38.62,50601.0,38.67,38.68,38.6,38.62,50601.0
2016-09-12 14:30:00,38.62,38.72,38.62,38.72,43341.0,38.62,38.72,38.62,38.72,43341.0
2016-09-12 14:40:00,38.7,38.71,38.67,38.68,35532.0,38.7,38.71,38.67,38.68,35532.0
2016-09-12 14:50:00,38.67,38.69,38.62,38.67,50178.0,38.67,38.69,38.62,38.67,50178.0
2016-09-12 15:00:00,38.69,38.72,38.67,38.7,29856.0,38.69,38.72,38.67,38.7,29856.0
2016-09-12 15:10:00,38.7,38.71,38.65,38.67,38028.0,38.7,38.71,38.65,38.67,38028.0
2016-09-12 15:20:00,38.68,38.7,38.66,38.67,60441.0,38.68,38.7,38.66,38.67,60441.0
2016-09-12 15:30:00,38.68,38.72,38.66,38.71,65838.0,38.68,38.72,38.66,38.71,65838.0
2016-09-12 15:40:00,38.72,38.81,38.71,38.72,129945.0,38.72,38.81,38.71,38.72,129945.0
2016-09-12 15:50:00,38.73,38.77,38.68,38.74,211725.0,38.73,38.77,38.68,38.74,211725.0
2016-09-13 09:30:00,38.57,38.79,38.43,38.53,91734.0,38.57,38.79,38.43,38.53,91734.0
2016-09-13 09:40:00,38.55,38.58,38.44,38.46,81441.0,38.55,38.58,38.44,38.46,81441.0
2016-09-13 09:50:00,38.44,38.47,38.19,38.19,49995.0,38.44,38.47,38.19,38.19,49995.0
2016-09-13 10:00:00,38.19,38.23,38.12,38.16,50856.0,38.19,38.23,38.12,38.16,50856.0
2016-09-13 10:10:00,38.18,38.32,38.15,38.27,106359.0,38.18,38.32,38.15,38.27,106359.0
2016-09-13 10:20:00,38.26,38.31,38.22,38.26,44283.0,38.26,38.31,38.22,38.26,44283.0
2016-09-13 10:30:00,38.26,38.26,38.19,38.22,71943.0,38.26,38.26,38.19,38.22,71943.0
2016-09-13 10:40:00,38.22,38.27,38.19,38.22,39108.0,38.22,38.27,38.19,38.22,39108.0
2016-09-13 10:50:00,38.2,38.25,38.18,38.2,64557.0,38.2,38.25,38.18,38.2,64557.0
2016-09-13 11:00:00,38.2,38.24,38.19,38.22,42318.0,38.2,38.24,38.19,38.22,42318.0
2016-09-13 11:10:00,38.21,38.21,38.16,38.19,38937.0,38.21,38.21,38.16,38.19,38937.0
2016-09-13 11:20:00,38.2,38.24,38.15,38.15,25635.0,38.2,38.24,38.15,38.15,25635.0
2016-09-13 11:30:00,38.15,38.16,38.09,38.09,64197.0,38.15,38.16,38.09,38.09,64197.0
2016-09-13 11:40:00,38.07,38.1,38.06,38.08,37677.0,38.07,38.1,38.06,38.08,37677.0
2016-09-13 11:50:00,38.08,38.11,38.02,38.06,58857.0,38.08,38.11,38.02,38.06,58857.0
2016-09-13 12:00:00,38.06,38.08,38.02,38.04,25020.0,38.06,38.08,38.02,38.04,25020.0
2016-09-13 12:10:00,38.05,38.08,38.05,38.05,56226.0,38.05,38.08,38.05,38.05,56226.0
2016-09-13 12:20:00,38.06,38.12,38.05,38.05,70578.0,38.06,38.12,38.05,38.05,70578.0
2016-09-13 12:30:00,38.07,38.07,38.01,38.07,25974.0,38.07,38.07,38.01,38.07,25974.0
2016-09-13 12:40:00,38.05,38.05,37.99,38.02,35778.0,38.05,38.05,37.99,38.02,35778.0
2016-09-13 12:50:00,38.01,38.02,37.92,37.95,53106.0,38.01,38.02,37.92,37.95,53106.0
2016-09-13 13:00:00,37.93,37.93,37.84,37.88,69945.0,37.93,37.93,37.84,37.88,69945.0
2016-09-13 13:10:00,37.86,38.06,37.85,38.06,65649.0,37.86,38.06,37.85,38.06,65649.0
2016-09-13 13:20:00,38.09,38.13,38.03,38.12,44241.0,38.09,38.13,38.03,38.12,44241.0
2016-09-13 13:30:00,38.15,38.21,38.07,38.07,88467.0,38.15,38.21,38.07,38.07,88467.0
2016-09-13 13:40:00,38.09,38.1,38.0,38.03,27255.0,38.09,38.1,38.0,38.03,27255.0
2016-09-13 13:50:00,38.04,38.04,37.93,37.99,51354.0,38.04,38.04,37.93,37.99,51354.0
2016-09-13 14:00:00,37.99,38.01,37.95,37.98,33456.0,37.99,38.01,37.95,37.98,33456.0
2016-09-13 14:10:00,37.98,38.0,37.92,37.94,25515.0,37.98,38.0,37.92,37.94,25515.0
2016-09-13 14:20:00,37.94,37.97,37.9,37.95,32436.0,37.94,37.97,37.9,37.95,32436.0
2016-09-13 14:30:00,37.93,37.97,37.88,37.97,66741.0,37.93,37.97,37.88,37.97,66741.0
2016-09-13 14:40:00,37.99,38.04,37.94,38.03,138918.0,37.99,38.04,37.94,38.03,138918.0
2016-09-13 14:50:00,38.03,38.06,37.98,37.98,51651.0,38.03,38.06,37.98,37.98,51651.0
2016-09-13 15:00:00,37.98,37.99,37.95,37.98,55194.0,37.98,37.99,37.95,37.98,55194.0
2016-09-13 15:10:00,37.97,38.08,37.93,38.08,58908.0,37.97,38.08,37.93,38.08,58908.0
2016-09-13 15:20:00,38.08,38.15,38.07,38.15,49548.0,38.08,38.15,38.07,38.15,49548.0
2016-09-13 15:30:00,38.15,38.19,38.14,38.18,61953.0,38.15,38.19,38.14,38.18,61953.0
2016-09-13 15:40:00,38.18,38.18,38.04,38.13,143895.0,38.18,38.18,38.04,38.13,143895.0
2016-09-13 15:50:00,38.14,38.23,38.09,38.09,212916.0,38.14,38.23,38.09,38.09,212916.0
2016-09-14 09:30:00,38.21,38.46,38.09,38.46,150027.0,38.21,38.46,38.09,38.46,150027.0
2016-09-14 09:40:00,38.48,38.59,38.39,38.49,102015.0,38.48,38.59,38.39,38.49,102015.0
2016-09-14 09:50:00,38.47,38.49,38.34,38.43,55980.0,38.47,38.49,38.34,38.43,55980.0
2016-09-14 10:00:00,38.43,38.58,38.38,38.58,42054.0,38.43,38.58,38.38,38.58,42054.0
2016-09-14 10:10:00,38.57,38.63,38.54,38.56,79647.0,38.57,38.63,38.54,38.56,79647.0
2016-09-14 10:20:00,38.54,38.72,38.54,38.61,62424.0,38.54,38.72,38.54,38.61,62424.0
2016-09-14 10:30:00,38.6,38.65,38.44,38.44,26505.0,38.6,38.65,38.44,38.44,26505.0
2016-09-14 10:40:00,38.43,38.43,38.3,38.3,33597.0,38.43,38.43,38.3,38.3,33597.0
2016-09-14 10:50:00,38.3,38.38,38.28,38.36,37464.0,38.3,38.38,38.28,38.36,37464.0
2016-09-14 11:00:00,38.36,38.43,38.33,38.33,39507.0,38.36,38.43,38.33,38.33,39507.0
2016-09-14 11:10:00,38.32,38.44,38.3,38.44,130065.0,38.32,38.44,38.3,38.44,130065.0
2016-09-14 11:20:00,38.46,38.56,38.45,38.54,40161.0,38.46,38.56,38.45,38.54,40161.0
2016-09-14 11:30:00,38.55,38.56,38.45,38.53,30903.0,38.55,38.56,38.45,38.53,30903.0
2016-09-14 11:40:00,38.54,38.54,38.49,38.5,41724.0,38.54,38.54,38.49,38.5,41724.0
2016-09-14 11:50:00,38.49,38.49,38.36,38.36,23268.0,38.49,38.49,38.36,38.36,23268.0
2016-09-14 12:00:00,38.35,38.4,38.27,38.27,30384.0,38.35,38.4,38.27,38.27,30384.0
2016-09-14 12:10:00,38.26,38.26,38.19,38.22,102135.0,38.26,38.26,38.19,38.22,102135.0
2016-09-14 12:20:00,38.24,38.24,38.12,38.12,81648.0,38.24,38.24,38.12,38.12,81648.0
2016-09-14 12:30:00,38.14,38.24,38.1,38.22,57108.0,38.14,38.24,38.1,38.22,57108.0
2016-09-14 12:40:00,38.19,38.22,38.15,38.18,25572.0,38.19,38.22,38.15,38.18,25572.0
2016-09-14 12:50:00,38.19,38.28,38.19,38.27,21486.0,38.19,38.28,38.19,38.27,21486.0
2016-09-14 13:00:00,38.26,38.26,38.18,38.2,29040.0,38.26,38.26,38.18,38.2,29040.0
2016-09-14 13:10:00,38.18,38.19,38.12,38.19,16068.0,38.18,38.19,38.12,38.19,16068.0
2016-09-14 13:20:00,38.18,38.22,38.12,38.18,25314.0,38.18,38.22,38.12,38.18,25314.0
2016-09-14 13:30:00,38.17,38.21,38.14,38.19,17574.0,38.17,38.21,38.14,38.19,17574.0
2016-09-14 13:40:00,38.18,38.2,38.1,38.1,20604.0,38.18,38.2,38.1,38.1,20604.0
2016-09-14 13:50:00,38.1,38.19,38.1,38.17,36477.0,38.1,38.19,38.1,38.17,36477.0
2016-09-14 14:00:00,38.15,38.17,38.09,38.14,27603.0,38.15,38.17,38.09,38.14,27603.0
2016-09-14 14:10:00,38.09,38.14,38.04,38.14,19083.0,38.09,38.14,38.04,38.14,19083.0
2016-09-14 14:20:00,38.12,38.16,38.07,38.16,22446.0,38.12,38.16,38.07,38.16,22446.0
2016-09-14 14:30:00,38.14,38.24,38.12,38.18,75729.0,38.14,38.24,38.12,38.18,75729.0
2016-09-14 14:40:00,38.17,38.24,38.15,38.19,30105.0,38.17,38.24,38.15,38.19,30105.0
2016-09-14 14:50:00,38.19,38.28,38.19,38.27,23277.0,38.19,38.28,38.19,38.27,23277.0
2016-09-14 15:00:00,38.27,38.3,38.21,38.23,27693.0,38.27,38.3,38.21,38.23,27693.0
2016-09-14 15:10:00,38.22,38.22,38.12,38.16,56583.0,38.22,38.22,38.12,38.16,56583.0
2016-09-14 15:20:00,38.17,38.2,38.1,38.1,46824.0,38.17,38.2,38.1,38.1,46824.0
2016-09-14 15:30:00,38.12,38.2,38.11,38.18,57786.0,38.12,38.2,38.11,38.18,57786.0
2016-09-14 15:40:00,38.18,38.26,38.18,38.26,76425.0,38.18,38.26,38.18,38.26,76425.0
2016-09-14 15:50:00,38.25,38.26,38.17,38.26,156780.0,38.25,38.26,38.17,38.26,156780.0
2016-09-15 09:30:00,38.36,38.5,38.33,38.43,102453.0,38.36,38.5,38.33,38.43,102453.0
2016-09-15 09:40:00,38.45,38.54,38.28,38.36,98664.0,38.45,38.54,38.28,38.36,98664.0
2016-09-15 09:50:00,38.36,38.44,38.3,38.39,52431.0,38.36,38.44,38.3,38.39,52431.0
2016-09-15 10:00:00,38.42,38.5,38.36,38.48,42549.0,38.42,38.5,38.36,38.48,42549.0
2016-09-15 10:10:00,38.49,38.64,38.42,38.61,86595.0,38.49,38.64,38.42,38.61,86595.0
2016-09-15 10:20:00,38.59,38.74,38.59,38.69,57213.0,38.59,38.74,38.59,38.69,57213.0
2016-09-15 10:30:00,38.7,38.75,38.64,38.7,69039.0,38.7,38.75,38.64,38.7,69039.0
2016-09-15 10:40:00,38.72,38.77,38.65,38.77,67050.0,38.72,38.77,38.65,38.77,67050.0
2016-09-15 10:50:00,38.76,38.94,38.76,38.94,75003.0,38.76,38.94,38.76,38.94,75003.0
2016-09-15 11:00:00,38.94,38.94,38.86,38.9,54489.0,38.94,38.94,38.86,38.9,54489.0
2016-09-15 11:10:00,38.9,38.9,38.81,38.81,26340.0,38.9,38.9,38.81,38.81,26340.0
2016-09-15 11:20:00,38.81,38.94,38.81,38.91,53607.0,38.81,38.94,38.81,38.91,53607.0
2016-09-15 11:30:00,38.92,38.94,38.88,38.93,33924.0,38.92,38.94,38.88,38.93,33924.0
2016-09-15 11:40:00,38.94,38.99,38.9,38.99,31902.0,38.94,38.99,38.9,38.99,31902.0
2016-09-15 11:50:00,38.98,38.99,38.87,38.9,47127.0,38.98,38.99,38.87,38.9,47127.0
2016-09-15 12:00:00,38.88,38.94,38.87,38.93,31347.0,38.88,38.94,38.87,38.93,31347.0
2016-09-15 12:10:00,38.92,38.97,38.9,38.96,18357.0,38.92,38.97,38.9,38.96,18357.0
2016-09-15 12:20:00,38.94,39.0,38.94,38.96,26004.0,38.94,39.0,38.94,38.96,26004.0
2016-09-15 12:30:00,38.98,39.0,38.9,38.93,45657.0,38.98,39.0,38.9,38.93,45657.0
2016-09-15 12:40:00,38.92,38.93,38.81,38.83,21282.0,38.92,38.93,38.81,38.83,21282.0
2016-09-15 12:50:00,38.83,38.84,38.8,38.81,39723.0,38.83,38.84,38.8,38.81,39723.0
2016-09-15 13:00:00,38.82,38.95,38.8,38.95,34971.0,38.82,38.95,38.8,38.95,34971.0
2016-09-15 13:10:00,38.96,38.98,38.91,38.98,18234.0,38.96,38.98,38.91,38.98,18234.0
2016-09-15 13:20:00,38.99,38.99,38.95,38.95,26154.0,38.99,38.99,38.95,38.95,26154.0
2016-09-15 13:30:00,38.97,39.06,38.97,39.04,42996.0,38.97,39.06,38.97,39.04,42996.0
2016-09-15 13:40:00,39.03,39.12,39.02,39.09,48813.0,39.03,39.12,39.02,39.09,48813.0
2016-09-15 13:50:00,39.09,39.1,39.04,39.08,27258.0,39.09,39.1,39.04,39.08,27258.0
2016-09-15 14:00:00,39.07,39.1,39.04,39.07,27429.0,39.07,39.1,39.04,39.07,27429.0
2016-09-15 14:10:00,39.07,39.16,39.07,39.16,58920.0,39.07,39.16,39.07,39.16,58920.0
2016-09-15 14:20:00,39.16,39.18,39.11,39.12,54672.0,39.16,39.18,39.11,39.12,54672.0
2016-09-15 14:30:00,39.13,39.13,39.05,39.08,48798.0,39.13,39.13,39.05,39.08,48798.0
2016-09-15 14:40:00,39.08,39.1,39.06,39.08,23877.0,39.08,39.1,39.06,39.08,23877.0
2016-09-15 14:50:00,39.08,39.11,39.07,39.1,31287.0,39.08,39.11,39.07,39.1,31287.0
2016-09-15 15:00:00,39.1,39.15,39.1,39.11,40359.0,39.1,39.15,39.1,39.11,40359.0
2016-09-15 15:10:00,39.1,39.1,38.96,38.96,89331.0,39.1,39.1,38.96,38.96,89331.0
2016-09-15 15:20:00,38.96,39.01,38.95,38.99,72150.0,38.96,39.01,38.95,38.99,72150.0
2016-09-15 15:30:00,38.98,39.07,38.98,39.06,66330.0,38.98,39.07,38.98,39.06,66330.0
2016-09-15 15:40:00,39.07,39.07,38.97,39.0,126051.0,39.07,39.07,38.97,39.0,126051.0
2016-09-15 15:50:00,38.99,39.02,38.97,39.0,235677.0,38.99,39.02,38.97,39.0,235677.0
2016-09-16 09:30:00,39.0,39.06,38.82,38.9,523305.0,39.0,39.06,38.82,38.9,523305.0
2016-09-16 09:40:00,38.96,39.01,38.8,38.87,33441.0,38.96,39.01,38.8,38.87,33441.0
2016-09-16 09:50:00,38.85,39.05,38.79,39.03,41607.0,38.85,39.05,38.79,39.03,41607.0
2016-09-16 10:00:00,39.02,39.02,38.88,38.91,85239.0,39.02,39.02,38.88,38.91,85239.0
2016-09-16 10:10:00,38.89,38.98,38.85,38.93,95826.0,38.89,38.98,38.85,38.93,95826.0
2016-09-16 10:20:00,38.92,38.95,38.87,38.94,21735.0,38.92,38.95,38.87,38.94,21735.0
2016-09-16 10:30:00,38.96,39.01,38.89,38.94,85833.0,38.96,39.01,38.89,38.94,85833.0
2016-09-16 10:40:00,38.94,38.96,38.9,38.91,33051.0,38.94,38.96,38.9,38.91,33051.0
2016-09-16 10:50:00,38.91,38.92,38.82,38.82,31662.0,38.91,38.92,38.82,38.82,31662.0
2016-09-16 11:00:00,38.82,38.85,38.76,38.77,41781.0,38.82,38.85,38.76,38.77,41781.0
2016-09-16 11:10:00,38.77,38.81,38.75,38.76,30756.0,38.77,38.81,38.75,38.76,30756.0
2016-09-16 11:20:00,38.77,38.8,38.75,38.76,17847.0,38.77,38.8,38.75,38.76,17847.0
2016-09-16 11:30:00,38.74,38.78,38.71,38.74,65256.0,38.74,38.78,38.71,38.74,65256.0
2016-09-16 11:40:00,38.74,38.79,38.73,38.78,50958.0,38.74,38.79,38.73,38.78,50958.0
2016-09-16 11:50:00,38.77,38.79,38.73,38.73,30117.0,38.77,38.79,38.73,38.73,30117.0
2016-09-16 12:00:00,38.74,38.76,38.72,38.73,42357.0,38.74,38.76,38.72,38.73,42357.0
2016-09-16 12:10:00,38.74,38.8,38.72,38.79,27132.0,38.74,38.8,38.72,38.79,27132.0
2016-09-16 12:20:00,38.78,38.86,38.75,38.84,48057.0,38.78,38.86,38.75,38.84,48057.0
2016-09-16 12:30:00,38.85,38.89,38.84,38.87,19578.0,38.85,38.89,38.84,38.87,19578.0
2016-09-16 12:40:00,38.86,38.88,38.83,38.86,62640.0,38.86,38.88,38.83,38.86,62640.0
2016-09-16 12:50:00,38.85,38.91,38.83,38.91,39204.0,38.85,38.91,38.83,38.91,39204.0
2016-09-16 13:00:00,38.89,38.95,38.86,38.88,43035.0,38.89,38.95,38.86,38.88,43035.0
2016-09-16 13:10:00,38.87,38.87,38.82,38.82,37377.0,38.87,38.87,38.82,38.82,37377.0
2016-09-16 13:20:00,38.82,38.85,38.8,38.82,62229.0,38.82,38.85,38.8,38.82,62229.0
2016-09-16 13:30:00,38.83,38.85,38.8,38.84,39024.0,38.83,38.85,38.8,38.84,39024.0
2016-09-16 13:40:00,38.85,38.87,38.77,38.81,80676.0,38.85,38.87,38.77,38.81,80676.0
2016-09-16 13:50:00,38.8,38.82,38.79,38.82,61839.0,38.8,38.82,38.79,38.82,61839.0
2016-09-16 14:00:00,38.81,38.83,38.78,38.83,31659.0,38.81,38.83,38.78,38.83,31659.0
2016-09-16 14:10:00,38.82,38.86,38.81,38.81,22587.0,38.82,38.86,38.81,38.81,22587.0
2016-09-16 14:20:00,38.82,38.83,38.8,38.83,24024.0,38.82,38.83,38.8,38.83,24024.0
2016-09-16 14:30:00,38.84,38.86,38.82,38.82,31074.0,38.84,38.86,38.82,38.82,31074.0
2016-09-16 14:40:00,38.83,38.91,38.81,38.88,43365.0,38.83,38.91,38.81,38.88,43365.0
2016-09-16 14:50:00,38.87,38.89,38.8,38.81,40110.0,38.87,38.89,38.8,38.81,40110.0
2016-09-16 15:00:00,38.81,38.95,38.81,38.95,36798.0,38.81,38.95,38.81,38.95,36798.0
2016-09-16 15:10:00,38.96,38.96,38.89,38.94,46347.0,38.96,38.96,38.89,38.94,46347.0
2016-09-16 15:20:00,38.94,38.97,38.91,38.91,50967.0,38.94,38.97,38.91,38.91,50967.0
2016-09-16 15:30:00,38.91,38.96,38.91,38.94,70959.0,38.91,38.96,38.91,38.94,70959.0
2016-09-16 15:40:00,38.94,38.95,38.83,38.92,167142.0,38.94,38.95,38.83,38.92,167142.0
2016-09-16 15:50:00,38.91,38.93,38.86,38.88,283545.0,38.91,38.93,38.86,38.88,283545.0
2016-09-19 09:30:00,38.87,39.24,38.87,39.16,58050.0,38.87,39.24,38.87,39.16,58050.0
2016-09-19 09:40:00,39.2,39.21,39.02,39.04,35169.0,39.2,39.21,39.02,39.04,35169.0
2016-09-19 09:50:00,39.04,39.15,39.03,39.14,73398.0,39.04,39.15,39.03,39.14,73398.0
2016-09-19 10:00:00,39.16,39.19,39.13,39.19,38307.0,39.16,39.19,39.13,39.19,38307.0
2016-09-19 10:10:00,39.2,39.21,39.08,39.08,27720.0,39.2,39.21,39.08,39.08,27720.0
2016-09-19 10:20:00,39.11,39.12,39.03,39.12,36414.0,39.11,39.12,39.03,39.12,36414.0
2016-09-19 10:30:00,39.13,39.16,39.12,39.16,63267.0,39.13,39.16,39.12,39.16,63267.0
2016-09-19 10:40:00,39.14,39.18,39.11,39.12,20682.0,39.14,39.18,39.11,39.12,20682.0
2016-09-19 10:50:00,39.13,39.13,39.06,39.07,19137.0,39.13,39.13,39.06,39.07,19137.0
2016-09-19 11:00:00,39.07,39.15,39.05,39.13,27099.0,39.07,39.15,39.05,39.13,27099.0
2016-09-19 11:10:00,39.13,39.16,39.11,39.14,18609.0,39.13,39.16,39.11,39.14,18609.0
2016-09-19 11:20:00,39.16,39.16,39.08,39.08,57540.0,39.16,39.16,39.08,39.08,57540.0
2016-09-19 11:30:00,39.1,39.15,39.09,39.14,16653.0,39.1,39.15,39.09,39.14,16653.0
2016-09-19 11:40:00,39.13,39.2,39.12,39.17,73704.0,39.13,39.2,39.12,39.17,73704.0
2016-09-19 11:50:00,39.18,39.19,39.12,39.18,79935.0,39.18,39.19,39.12,39.18,79935.0
2016-09-19 12:00:00,39.18,39.19,39.15,39.15,29010.0,39.18,39.19,39.15,39.15,29010.0
2016-09-19 12:10:00,39.15,39.15,39.04,39.07,44181.0,39.15,39.15,39.04,39.07,44181.0
2016-09-19 12:20:00,39.06,39.09,39.03,39.09,68703.0,39.06,39.09,39.03,39.09,68703.0
2016-09-19 12:30:00,39.09,39.1,39.01,39.01,34185.0,39.09,39.1,39.01,39.01,34185.0
2016-09-19 12:40:00,39.03,39.04,38.95,38.97,18810.0,39.03,39.04,38.95,38.97,18810.0
2016-09-19 12:50:00,38.98,39.02,38.97,39.0,27444.0,38.98,39.02,38.97,39.0,27444.0
2016-09-19 13:00:00,39.0,39.01,38.97,38.97,20529.0,39.0,39.01,38.97,38.97,20529.0
2016-09-19 13:10:00,38.98,38.99,38.95,38.99,15474.0,38.98,38.99,38.95,38.99,15474.0
2016-09-19 13:20:00,38.96,38.98,38.88,38.88,23925.0,38.96,38.98,38.88,38.88,23925.0
2016-09-19 13:30:00,38.88,38.88,38.79,38.85,30030.0,38.88,38.88,38.79,38.85,30030.0
2016-09-19 13:40:00,38.84,38.85,38.79,38.82,16695.0,38.84,38.85,38.79,38.82,16695.0
2016-09-19 13:50:00,38.83,38.89,38.79,38.89,34980.0,38.83,38.89,38.79,38.89,34980.0
2016-09-19 14:00:00,38.9,38.97,38.88,38.92,23865.0,38.9,38.97,38.88,38.92,23865.0
2016-09-19 14:10:00,38.93,38.96,38.92,38.95,17787.0,38.93,38.96,38.92,38.95,17787.0
2016-09-19 14:20:00,38.95,38.96,38.9,38.92,22038.0,38.95,38.96,38.9,38.92,22038.0
2016-09-19 14:30:00,38.93,38.95,38.92,38.94,23220.0,38.93,38.95,38.92,38.94,23220.0
2016-09-19 14:40:00,38.94,39.0,38.93,38.99,39300.0,38.94,39.0,38.93,38.99,39300.0
2016-09-19 14:50:00,38.99,39.09,38.99,39.07,109137.0,38.99,39.09,38.99,39.07,109137.0
2016-09-19 15:00:00,39.06,39.11,39.06,39.07,41226.0,39.06,39.11,39.06,39.07,41226.0
2016-09-19 15:10:00,39.08,39.09,38.97,39.0,37113.0,39.08,39.09,38.97,39.0,37113.0
2016-09-19 15:20:00,39.0,39.03,38.96,38.96,83370.0,39.0,39.03,38.96,38.96,83370.0
2016-09-19 15:30:00,38.97,38.98,38.88,38.93,121803.0,38.97,38.98,38.88,38.93,121803.0
2016-09-19 15:40:00,38.93,38.98,38.91,38.95,70497.0,38.93,38.98,38.91,38.95,70497.0
2016-09-19 15:50:00,38.97,38.97,38.9,38.92,85395.0,38.97,38.97,38.9,38.92,85395.0
2016-09-20 09:30:00,39.17,39.17,38.98,39.01,104364.0,39.17,39.17,38.98,39.01,104364.0
2016-09-20 09:40:00,38.99,39.06,38.98,39.0,48309.0,38.99,39.06,38.98,39.0,48309.0
2016-09-20 09:50:00,39.0,39.08,39.0,39.07,85290.0,39.0,39.08,39.0,39.07,85290.0
2016-09-20 10:00:00,39.08,39.17,39.07,39.08,39246.0,39.08,39.17,39.07,39.08,39246.0
2016-09-20 10:10:00,39.08,39.09,39.02,39.03,19932.0,39.08,39.09,39.02,39.03,19932.0
2016-09-20 10:20:00,39.02,39.04,38.97,39.04,40548.0,39.02,39.04,38.97,39.04,40548.0
2016-09-20 10:30:00,39.02,39.08,38.98,38.98,63012.0,39.02,39.08,38.98,38.98,63012.0
2016-09-20 10:40:00,38.99,39.01,38.98,39.0,21216.0,38.99,39.01,38.98,39.0,21216.0
2016-09-20 10:50:00,39.02,39.02,38.96,38.97,22422.0,39.02,39.02,38.96,38.97,22422.0
2016-09-20 11:00:00,38.97,39.01,38.95,39.01,62268.0,38.97,39.01,38.95,39.01,62268.0
2016-09-20 11:10:00,39.01,39.03,38.96,38.98,18099.0,39.01,39.03,38.96,38.98,18099.0
2016-09-20 11:20:00,38.98,38.98,38.85,38.86,46227.0,38.98,38.98,38.85,38.86,46227.0
2016-09-20 11:30:00,38.84,38.89,38.83,38.85,62313.0,38.84,38.89,38.83,38.85,62313.0
2016-09-20 11:40:00,38.86,38.91,38.85,38.88,53337.0,38.86,38.91,38.85,38.88,53337.0
2016-09-20 11:50:00,38.91,38.95,38.89,38.91,23277.0,38.91,38.95,38.89,38.91,23277.0
2016-09-20 12:00:00,38.89,38.93,38.89,38.9,17292.0,38.89,38.93,38.89,38.9,17292.0
2016-09-20 12:10:00,38.91,38.92,38.89,38.91,18624.0,38.91,38.92,38.89,38.91,18624.0
2016-09-20 12:20:00,38.92,38.97,38.92,38.96,8160.0,38.92,38.97,38.92,38.96,8160.0
2016-09-20 12:30:00,38.97,38.98,38.92,38.93,16374.0,38.97,38.98,38.92,38.93,16374.0
2016-09-20 12:40:00,38.93,38.95,38.88,38.88,46563.0,38.93,38.95,38.88,38.88,46563.0
2016-09-20 12:50:00,38.88,38.97,38.88,38.92,70974.0,38.88,38.97,38.88,38.92,70974.0
2016-09-20 13:00:00,38.91,38.94,38.88,38.93,7800.0,38.91,38.94,38.88,38.93,7800.0
2016-09-20 13:10:00,38.93,38.97,38.91,38.96,64731.0,38.93,38.97,38.91,38.96,64731.0
2016-09-20 13:20:00,38.98,38.98,38.91,38.93,62241.0,38.98,38.98,38.91,38.93,62241.0
2016-09-20 13:30:00,38.94,38.99,38.93,38.98,18873.0,38.94,38.99,38.93,38.98,18873.0
2016-09-20 13:40:00,38.99,39.02,38.98,39.01,26397.0,38.99,39.02,38.98,39.01,26397.0
2016-09-20 13:50:00,39.01,39.09,38.99,39.08,31884.0,39.01,39.09,38.99,39.08,31884.0
2016-09-20 14:00:00,39.08,39.14,39.06,39.11,29739.0,39.08,39.14,39.06,39.11,29739.0
2016-09-20 14:10:00,39.11,39.15,39.09,39.14,21114.0,39.11,39.15,39.09,39.14,21114.0
2016-09-20 14:20:00,39.15,39.15,39.1,39.12,14415.0,39.15,39.15,39.1,39.12,14415.0
2016-09-20 14:30:00,39.09,39.14,39.09,39.12,9270.0,39.09,39.14,39.09,39.12,9270.0
2016-09-20 14:40:00,39.13,39.14,39.1,39.12,23049.0,39.13,39.14,39.1,39.12,23049.0
2016-09-20 14:50:00,39.12,39.14,39.11,39.13,54195.0,39.12,39.14,39.11,39.13,54195.0
2016-09-20 15:00:00,39.13,39.14,39.1,39.13,63213.0,39.13,39.14,39.1,39.13,63213.0
2016-09-20 15:10:00,39.13,39.16,39.12,39.14,141693.0,39.13,39.16,39.12,39.14,141693.0
2016-09-20 15:20:00,39.14,39.17,39.13,39.14,64119.0,39.14,39.17,39.13,39.14,64119.0
2016-09-20 15:30:00,39.14,39.19,39.12,39.17,73239.0,39.14,39.19,39.12,39.17,73239.0
2016-09-20 15:40:00,39.17,39.2,39.15,39.19,100380.0,39.17,39.2,39.15,39.19,100380.0
2016-09-20 15:50:00,39.19,39.21,39.13,39.13,353439.0,39.19,39.21,39.13,39.13,353439.0
2016-09-21 09:30:00,39.16,39.33,39.15,39.28,92604.0,39.16,39.33,39.15,39.28,92604.0
2016-09-21 09:40:00,39.24,39.31,39.19,39.27,22830.0,39.24,39.31,39.19,39.27,22830.0
2016-09-21 09:50:00,39.27,39.32,39.26,39.28,35088.0,39.27,39.32,39.26,39.28,35088.0
2016-09-21 10:00:00,39.28,39.33,39.27,39.33,36912.0,39.28,39.33,39.27,39.33,36912.0
2016-09-21 10:10:00,39.31,39.41,39.29,39.41,97203.0,39.31,39.41,39.29,39.41,97203.0
2016-09-21 10:20:00,39.41,39.42,39.33,39.35,51135.0,39.41,39.42,39.33,39.35,51135.0
2016-09-21 10:30:00,39.34,39.39,39.32,39.36,33966.0,39.34,39.39,39.32,39.36,33966.0
2016-09-21 10:40:00,39.36,39.36,39.29,39.31,45459.0,39.36,39.36,39.29,39.31,45459.0
2016-09-21 10:50:00,39.3,39.3,39.22,39.23,40092.0,39.3,39.3,39.22,39.23,40092.0
2016-09-21 11:00:00,39.24,39.25,39.18,39.19,39258.0,39.24,39.25,39.18,39.19,39258.0
2016-09-21 11:10:00,39.19,39.21,39.13,39.16,22725.0,39.19,39.21,39.13,39.16,22725.0
2016-09-21 11:20:00,39.15,39.17,39.13,39.14,22941.0,39.15,39.17,39.13,39.14,22941.0
2016-09-21 11:30:00,39.13,39.14,39.08,39.13,38088.0,39.13,39.14,39.08,39.13,38088.0
2016-09-21 11:40:00,39.13,39.15,39.08,39.14,33198.0,39.13,39.15,39.08,39.14,33198.0
2016-09-21 11:50:00,39.13,39.15,39.07,39.12,20262.0,39.13,39.15,39.07,39.12,20262.0
2016-09-21 12:00:00,39.1,39.12,39.06,39.09,30555.0,39.1,39.12,39.06,39.09,30555.0
2016-09-21 12:10:00,39.11,39.11,39.02,39.08,42873.0,39.11,39.11,39.02,39.08,42873.0
2016-09-21 12:20:00,39.09,39.15,39.06,39.09,40416.0,39.09,39.15,39.06,39.09,40416.0
2016-09-21 12:30:00,39.08,39.1,39.03,39.03,27612.0,39.08,39.1,39.03,39.03,27612.0
2016-09-21 12:40:00,39.05,39.09,39.04,39.07,28443.0,39.05,39.09,39.04,39.07,28443.0
2016-09-21 12:50:00,39.06,39.12,39.03,39.11,38277.0,39.06,39.12,39.03,39.11,38277.0
2016-09-21 13:00:00,39.12,39.2,39.12,39.13,40284.0,39.12,39.2,39.12,39.13,40284.0
2016-09-21 13:10:00,39.13,39.15,39.11,39.13,62235.0,39.13,39.15,39.11,39.13,62235.0
2016-09-21 13:20:00,39.13,39.16,39.11,39.16,16800.0,39.13,39.16,39.11,39.16,16800.0
2016-09-21 13:30:00,39.17,39.18,39.15,39.17,28320.0,39.17,39.18,39.15,39.17,28320.0
2016-09-21 13:40:00,39.17,39.21,39.13,39.19,23157.0,39.17,39.21,39.13,39.19,23157.0
2016-09-21 13:50:00,39.17,39.22,39.16,39.16,30183.0,39.17,39.22,39.16,39.16,30183.0
2016-09-21 14:00:00,39.16,39.43,39.15,39.43,76395.0,39.16,39.43,39.15,39.43,76395.0
2016-09-21 14:10:00,39.4,39.47,39.37,39.41,88746.0,39.4,39.47,39.37,39.41,88746.0
2016-09-21 14:20:00,39.39,39.39,39.2,39.23,34536.0,39.39,39.39,39.2,39.23,34536.0
2016-09-21 14:30:00,39.24,39.38,39.22,39.37,27657.0,39.24,39.38,39.22,39.37,27657.0
2016-09-21 14:40:00,39.36,39.47,39.34,39.39,31482.0,39.36,39.47,39.34,39.39,31482.0
2016-09-21 14:50:00,39.39,39.5,39.38,39.48,42705.0,39.39,39.5,39.38,39.48,42705.0
2016-09-21 15:00:00,39.48,39.55,39.43,39.53,27186.0,39.48,39.55,39.43,39.53,27186.0
2016-09-21 15:10:00,39.51,39.63,39.51,39.6,81219.0,39.51,39.63,39.51,39.6,81219.0
2016-09-21 15:20:00,39.61,39.72,39.61,39.67,205755.0,39.61,39.72,39.61,39.67,205755.0
2016-09-21 15:30:00,39.68,39.7,39.63,39.66,121647.0,39.68,39.7,39.63,39.66,121647.0
2016-09-21 15:40:00,39.67,39.8,39.66,39.77,108147.0,39.67,39.8,39.66,39.77,108147.0
2016-09-21 15:50:00,39.78,39.78,39.72,39.72,181623.0,39.78,39.78,39.72,39.72,181623.0
2016-09-22 09:30:00,39.94,40.3,39.85,40.2,209496.0,39.94,40.3,39.85,40.2,209496.0
2016-09-22 09:40:00,40.18,40.25,40.03,40.19,142410.0,40.18,40.25,40.03,40.19,142410.0
2016-09-22 09:50:00,40.17,40.23,40.02,40.23,93993.0,40.17,40.23,40.02,40.23,93993.0
2016-09-22 10:00:00,40.23,40.3,40.11,40.15,139101.0,40.23,40.3,40.11,40.15,139101.0
2016-09-22 10:10:00,40.15,40.29,40.15,40.19,164649.0,40.15,40.29,40.15,40.19,164649.0
2016-09-22 10:20:00,40.2,40.24,40.12,40.23,130344.0,40.2,40.24,40.12,40.23,130344.0
2016-09-22 10:30:00,40.23,40.41,40.23,40.4,175170.0,40.23,40.41,40.23,40.4,175170.0
2016-09-22 10:40:00,40.38,40.42,40.3,40.41,95571.0,40.38,40.42,40.3,40.41,95571.0
2016-09-22 10:50:00,40.42,40.53,40.4,40.45,143769.0,40.42,40.53,40.4,40.45,143769.0
2016-09-22 11:00:00,40.45,40.45,40.29,40.32,114879.0,40.45,40.45,40.29,40.32,114879.0
2016-09-22 11:10:00,40.32,40.4,40.3,40.33,71412.0,40.32,40.4,40.3,40.33,71412.0
2016-09-22 11:20:00,40.32,40.4,40.29,40.33,48228.0,40.32,40.4,40.29,40.33,48228.0
2016-09-22 11:30:00,40.34,40.35,40.3,40.33,31824.0,40.34,40.35,40.3,40.33,31824.0
2016-09-22 11:40:00,40.33,40.38,40.31,40.34,43893.0,40.33,40.38,40.31,40.34,43893.0
2016-09-22 11:50:00,40.33,40.34,40.29,40.33,66360.0,40.33,40.34,40.29,40.33,66360.0
2016-09-22 12:00:00,40.33,40.38,40.31,40.31,62739.0,40.33,40.38,40.31,40.31,62739.0
2016-09-22 12:10:00,40.31,40.35,40.29,40.33,48924.0,40.31,40.35,40.29,40.33,48924.0
2016-09-22 12:20:00,40.33,40.45,40.3,40.43,84222.0,40.33,40.45,40.3,40.43,84222.0
2016-09-22 12:30:00,40.43,40.47,40.36,40.36,42996.0,40.43,40.47,40.36,40.36,42996.0
2016-09-22 12:40:00,40.38,40.38,40.32,40.35,42762.0,40.38,40.38,40.32,40.35,42762.0
2016-09-22 12:50:00,40.34,40.4,40.31,40.4,37266.0,40.34,40.4,40.31,40.4,37266.0
2016-09-22 13:00:00,40.4,40.46,40.37,40.4,58878.0,40.4,40.46,40.37,40.4,58878.0
2016-09-22 13:10:00,40.41,40.44,40.35,40.35,38043.0,40.41,40.44,40.35,40.35,38043.0
2016-09-22 13:20:00,40.37,40.43,40.36,40.37,39993.0,40.37,40.43,40.36,40.37,39993.0
2016-09-22 13:30:00,40.36,40.43,40.35,40.41,34926.0,40.36,40.43,40.35,40.41,34926.0
2016-09-22 13:40:00,40.43,40.43,40.37,40.39,27600.0,40.43,40.43,40.37,40.39,27600.0
2016-09-22 13:50:00,40.38,40.39,40.33,40.36,46761.0,40.38,40.39,40.33,40.36,46761.0
2016-09-22 14:00:00,40.35,40.4,40.31,40.33,107802.0,40.35,40.4,40.31,40.33,107802.0
2016-09-22 14:10:00,40.32,40.32,40.19,40.21,36741.0,40.32,40.32,40.19,40.21,36741.0
2016-09-22 14:20:00,40.2,40.27,40.19,40.24,45765.0,40.2,40.27,40.19,40.24,45765.0
2016-09-22 14:30:00,40.25,40.3,40.22,40.26,80982.0,40.25,40.3,40.22,40.26,80982.0
2016-09-22 14:40:00,40.27,40.29,40.21,40.27,90027.0,40.27,40.29,40.21,40.27,90027.0
2016-09-22 14:50:00,40.27,40.42,40.26,40.39,102606.0,40.27,40.42,40.26,40.39,102606.0
2016-09-22 15:00:00,40.38,40.4,40.32,40.32,73488.0,40.38,40.4,40.32,40.32,73488.0
2016-09-22 15:10:00,40.32,40.32,40.27,40.27,53559.0,40.32,40.32,40.27,40.27,53559.0
2016-09-22 15:20:00,40.27,40.3,40.24,40.24,63141.0,40.27,40.3,40.24,40.24,63141.0
2016-09-22 15:30:00,40.25,40.34,40.24,40.3,94383.0,40.25,40.34,40.24,40.3,94383.0
2016-09-22 15:40:00,40.3,40.34,40.26,40.31,102309.0,40.3,40.34,40.26,40.31,102309.0
2016-09-22 15:50:00,40.31,40.35,40.27,40.29,287229.0,40.31,40.35,40.27,40.29,287229.0
2016-09-23 09:30:00,40.28,40.28,40.05,40.05,121482.0,40.28,40.28,40.05,40.05,121482.0
2016-09-23 09:40:00,40.05,40.14,40.03,40.08,93177.0,40.05,40.14,40.03,40.08,93177.0
2016-09-23 09:50:00,40.09,40.09,39.92,40.02,72051.0,40.09,40.09,39.92,40.02,72051.0
2016-09-23 10:00:00,40.01,40.01,39.77,39.79,56136.0,40.01,40.01,39.77,39.79,56136.0
2016-09-23 10:10:00,39.78,39.91,39.76,39.81,70080.0,39.78,39.91,39.76,39.81,70080.0
2016-09-23 10:20:00,39.8,39.86,39.77,39.81,31011.0,39.8,39.86,39.77,39.81,31011.0
2016-09-23 10:30:00,39.8,39.86,39.76,39.76,42120.0,39.8,39.86,39.76,39.76,42120.0
2016-09-23 10:40:00,39.75,39.85,39.74,39.8,50955.0,39.75,39.85,39.74,39.8,50955.0
2016-09-23 10:50:00,39.82,39.83,39.75,39.81,49218.0,39.82,39.83,39.75,39.81,49218.0
2016-09-23 11:00:00,39.79,39.82,39.76,39.76,58773.0,39.79,39.82,39.76,39.76,58773.0
2016-09-23 11:10:00,39.76,39.81,39.74,39.75,40092.0,39.76,39.81,39.74,39.75,40092.0
2016-09-23 11:20:00,39.75,39.85,39.74,39.82,103662.0,39.75,39.85,39.74,39.82,103662.0
2016-09-23 11:30:00,39.81,39.84,39.74,39.76,78411.0,39.81,39.84,39.74,39.76,78411.0
2016-09-23 11:40:00,39.76,39.8,39.73,39.77,50085.0,39.76,39.8,39.73,39.77,50085.0
2016-09-23 11:50:00,39.77,39.83,39.77,39.78,43536.0,39.77,39.83,39.77,39.78,43536.0
2016-09-23 12:00:00,39.79,39.93,39.78,39.93,158874.0,39.79,39.93,39.78,39.93,158874.0
2016-09-23 12:10:00,39.94,39.98,39.92,39.96,48615.0,39.94,39.98,39.92,39.96,48615.0
2016-09-23 12:20:00,39.94,39.97,39.93,39.95,51210.0,39.94,39.97,39.93,39.95,51210.0
2016-09-23 12:30:00,39.95,39.98,39.92,39.95,38724.0,39.95,39.98,39.92,39.95,38724.0
2016-09-23 12:40:00,39.97,40.01,39.96,39.96,35304.0,39.97,40.01,39.96,39.96,35304.0
2016-09-23 12:50:00,39.95,39.97,39.93,39.94,33900.0,39.95,39.97,39.93,39.94,33900.0
2016-09-23 13:00:00,39.92,39.94,39.88,39.93,30072.0,39.92,39.94,39.88,39.93,30072.0
2016-09-23 13:10:00,39.91,39.97,39.88,39.96,34287.0,39.91,39.97,39.88,39.96,34287.0
2016-09-23 13:20:00,39.97,40.01,39.96,40.0,30546.0,39.97,40.01,39.96,40.0,30546.0
2016-09-23 13:30:00,40.0,40.01,39.96,39.99,23160.0,40.0,40.01,39.96,39.99,23160.0
2016-09-23 13:40:00,40.0,40.01,39.86,39.88,43158.0,40.0,40.01,39.86,39.88,43158.0
2016-09-23 13:50:00,39.86,39.91,39.83,39.88,47310.0,39.86,39.91,39.83,39.88,47310.0
2016-09-23 14:00:00,39.88,39.95,39.88,39.89,40290.0,39.88,39.95,39.88,39.89,40290.0
2016-09-23 14:10:00,39.89,39.95,39.89,39.93,26973.0,39.89,39.95,39.89,39.93,26973.0
2016-09-23 14:20:00,39.93,39.96,39.88,39.96,27612.0,39.93,39.96,39.88,39.96,27612.0
2016-09-23 14:30:00,39.94,39.97,39.93,39.96,34383.0,39.94,39.97,39.93,39.96,34383.0
2016-09-23 14:40:00,39.93,40.0,39.9,40.0,35820.0,39.93,40.0,39.9,40.0,35820.0
2016-09-23 14:50:00,39.98,40.03,39.98,39.99,25887.0,39.98,40.03,39.98,39.99,25887.0
2016-09-23 15:00:00,40.0,40.02,39.95,40.01,33759.0,40.0,40.02,39.95,40.01,33759.0
2016-09-23 15:10:00,40.01,40.03,39.97,40.02,39234.0,40.01,40.03,39.97,40.02,39234.0
2016-09-23 15:20:00,40.02,40.05,39.98,40.05,39033.0,40.02,40.05,39.98,40.05,39033.0
2016-09-23 15:30:00,40.06,40.11,40.0,40.01,71715.0,40.06,40.11,40.0,40.01,71715.0
2016-09-23 15:40:00,40.01,40.02,39.94,39.95,87336.0,40.01,40.02,39.94,39.95,87336.0
2016-09-23 15:50:00,39.96,40.01,39.92,39.92,197175.0,39.96,40.01,39.92,39.92,197175.0
2016-09-26 09:30:00,39.81,39.81,39.54,39.68,78585.0,39.81,39.81,39.54,39.68,78585.0
2016-09-26 09:40:00,39.64,39.78,39.64,39.73,37389.0,39.64,39.78,39.64,39.73,37389.0
2016-09-26 09:50:00,39.75,39.76,39.57,39.57,39750.0,39.75,39.76,39.57,39.57,39750.0
2016-09-26 10:00:00,39.57,39.62,39.56,39.61,34749.0,39.57,39.62,39.56,39.61,34749.0
2016-09-26 10:10:00,39.6,39.76,39.58,39.73,25314.0,39.6,39.76,39.58,39.73,25314.0
2016-09-26 10:20:00,39.75,39.76,39.7,39.75,37659.0,39.75,39.76,39.7,39.75,37659.0
2016-09-26 10:30:00,39.75,39.8,39.75,39.79,36498.0,39.75,39.8,39.75,39.79,36498.0
2016-09-26 10:40:00,39.78,39.79,39.74,39.77,35115.0,39.78,39.79,39.74,39.77,35115.0
2016-09-26 10:50:00,39.79,39.8,39.68,39.7,28386.0,39.79,39.8,39.68,39.7,28386.0
2016-09-26 11:00:00,39.7,39.72,39.67,39.71,55893.0,39.7,39.72,39.67,39.71,55893.0
2016-09-26 11:10:00,39.7,39.71,39.6,39.62,41673.0,39.7,39.71,39.6,39.62,41673.0
2016-09-26 11:20:00,39.63,39.66,39.6,39.64,41007.0,39.63,39.66,39.6,39.64,41007.0
2016-09-26 11:30:00,39.64,39.74,39.64,39.71,33414.0,39.64,39.74,39.64,39.71,33414.0
2016-09-26 11:40:00,39.74,39.76,39.69,39.71,31320.0,39.74,39.76,39.69,39.71,31320.0
2016-09-26 11:50:00,39.69,39.73,39.66,39.73,18834.0,39.69,39.73,39.66,39.73,18834.0
2016-09-26 12:00:00,39.71,39.75,39.69,39.75,15102.0,39.71,39.75,39.69,39.75,15102.0
2016-09-26 12:10:00,39.75,39.77,39.73,39.74,18096.0,39.75,39.77,39.73,39.74,18096.0
2016-09-26 12:20:00,39.74,39.77,39.74,39.74,23331.0,39.74,39.77,39.74,39.74,23331.0
2016-09-26 12:30:00,39.75,39.83,39.75,39.8,125442.0,39.75,39.83,39.75,39.8,125442.0
2016-09-26 12:40:00,39.8,39.83,39.76,39.81,115350.0,39.8,39.83,39.76,39.81,115350.0
2016-09-26 12:50:00,39.82,39.87,39.82,39.87,48906.0,39.82,39.87,39.82,39.87,48906.0
2016-09-26 13:00:00,39.86,39.86,39.72,39.74,162951.0,39.86,39.86,39.72,39.74,162951.0
2016-09-26 13:10:00,39.72,39.74,39.69,39.71,34899.0,39.72,39.74,39.69,39.71,34899.0
2016-09-26 13:20:00,39.71,39.73,39.58,39.58,33594.0,39.71,39.73,39.58,39.58,33594.0
2016-09-26 13:30:00,39.58,39.6,39.55,39.59,26802.0,39.58,39.6,39.55,39.59,26802.0
2016-09-26 13:40:00,39.59,39.62,39.56,39.59,20550.0,39.59,39.62,39.56,39.59,20550.0
2016-09-26 13:50:00,39.59,39.62,39.59,39.6,17226.0,39.59,39.62,39.59,39.6,17226.0
2016-09-26 14:00:00,39.6,39.7,39.58,39.7,17640.0,39.6,39.7,39.58,39.7,17640.0
2016-09-26 14:10:00,39.69,39.73,39.65,39.73,23700.0,39.69,39.73,39.65,39.73,23700.0
2016-09-26 14:20:00,39.71,39.72,39.66,39.7,13269.0,39.71,39.72,39.66,39.7,13269.0
2016-09-26 14:30:00,39.69,39.74,39.66,39.66,44475.0,39.69,39.74,39.66,39.66,44475.0
2016-09-26 14:40:00,39.65,39.71,39.65,39.67,15600.0,39.65,39.71,39.65,39.67,15600.0
2016-09-26 14:50:00,39.69,39.73,39.68,39.68,19290.0,39.69,39.73,39.68,39.68,19290.0
2016-09-26 15:00:00,39.69,39.73,39.67,39.71,23721.0,39.69,39.73,39.67,39.71,23721.0
2016-09-26 15:10:00,39.7,39.72,39.66,39.66,21594.0,39.7,39.72,39.66,39.66,21594.0
2016-09-26 15:20:00,39.66,39.7,39.66,39.69,27744.0,39.66,39.7,39.66,39.69,27744.0
2016-09-26 15:30:00,39.7,39.73,39.66,39.66,42492.0,39.7,39.73,39.66,39.66,42492.0
2016-09-26 15:40:00,39.67,39.7,39.64,39.69,51669.0,39.67,39.7,39.64,39.69,51669.0
2016-09-26 15:50:00,39.68,39.69,39.63,39.65,123117.0,39.68,39.69,39.63,39.65,123117.0
2016-09-27 09:30:00,39.7,39.87,39.55,39.87,83184.0,39.7,39.87,39.55,39.87,83184.0
2016-09-27 09:40:00,39.87,39.89,39.77,39.85,43524.0,39.87,39.89,39.77,39.85,43524.0
2016-09-27 09:50:00,39.84,39.86,39.75,39.8,26826.0,39.84,39.86,39.75,39.8,26826.0
2016-09-27 10:00:00,39.82,39.95,39.82,39.94,26604.0,39.82,39.95,39.82,39.94,26604.0
2016-09-27 10:10:00,39.95,39.99,39.89,39.96,48966.0,39.95,39.99,39.89,39.96,48966.0
2016-09-27 10:20:00,39.95,39.99,39.9,39.99,35802.0,39.95,39.99,39.9,39.99,35802.0
2016-09-27 10:30:00,39.99,40.03,39.94,39.95,86106.0,39.99,40.03,39.94,39.95,86106.0
2016-09-27 10:40:00,39.93,40.03,39.92,39.98,50913.0,39.93,40.03,39.92,39.98,50913.0
2016-09-27 10:50:00,40.0,40.03,39.96,40.0,54276.0,40.0,40.03,39.96,40.0,54276.0
2016-09-27 11:00:00,39.99,40.01,39.96,39.98,41631.0,39.99,40.01,39.96,39.98,41631.0
2016-09-27 11:10:00,40.0,40.01,39.95,39.98,26916.0,40.0,40.01,39.95,39.98,26916.0
2016-09-27 11:20:00,39.98,40.02,39.97,40.01,55569.0,39.98,40.02,39.97,40.01,55569.0
2016-09-27 11:30:00,40.01,40.07,40.01,40.04,28275.0,40.01,40.07,40.01,40.04,28275.0
2016-09-27 11:40:00,40.04,40.04,39.97,39.98,14640.0,40.04,40.04,39.97,39.98,14640.0
2016-09-27 11:50:00,39.98,40.04,39.97,40.03,19275.0,39.98,40.04,39.97,40.03,19275.0
2016-09-27 12:00:00,40.02,40.08,40.02,40.06,88782.0,40.02,40.08,40.02,40.06,88782.0
2016-09-27 12:10:00,40.06,40.09,40.04,40.09,18873.0,40.06,40.09,40.04,40.09,18873.0
2016-09-27 12:20:00,40.09,40.28,40.09,40.28,64173.0,40.09,40.28,40.09,40.28,64173.0
2016-09-27 12:30:00,40.3,40.41,40.26,40.41,117030.0,40.3,40.41,40.26,40.41,117030.0
2016-09-27 12:40:00,40.41,40.45,40.36,40.4,45309.0,40.41,40.45,40.36,40.4,45309.0
2016-09-27 12:50:00,40.38,40.46,40.38,40.44,62289.0,40.38,40.46,40.38,40.44,62289.0
2016-09-27 13:00:00,40.44,40.44,40.25,40.26,79734.0,40.44,40.44,40.25,40.26,79734.0
2016-09-27 13:10:00,40.26,40.28,40.22,40.26,15537.0,40.26,40.28,40.22,40.26,15537.0
2016-09-27 13:20:00,40.28,40.39,40.27,40.39,52146.0,40.28,40.39,40.27,40.39,52146.0
2016-09-27 13:30:00,40.38,40.47,40.37,40.44,60735.0,40.38,40.47,40.37,40.44,60735.0
2016-09-27 13:40:00,40.44,40.49,40.44,40.45,17679.0,40.44,40.49,40.44,40.45,17679.0
2016-09-27 13:50:00,40.44,40.5,40.43,40.5,107238.0,40.44,40.5,40.43,40.5,107238.0
2016-09-27 14:00:00,40.5,40.5,40.41,40.42,33411.0,40.5,40.5,40.41,40.42,33411.0
2016-09-27 14:10:00,40.41,40.43,40.37,40.4,21630.0,40.41,40.43,40.37,40.4,21630.0
2016-09-27 14:20:00,40.42,40.46,40.4,40.45,51465.0,40.42,40.46,40.4,40.45,51465.0
2016-09-27 14:30:00,40.45,40.45,40.39,40.42,32334.0,40.45,40.45,40.39,40.42,32334.0
2016-09-27 14:40:00,40.41,40.45,40.38,40.44,37590.0,40.41,40.45,40.38,40.44,37590.0
2016-09-27 14:50:00,40.42,40.45,40.4,40.4,25566.0,40.42,40.45,40.4,40.4,25566.0
2016-09-27 15:00:00,40.4,40.45,40.4,40.44,37866.0,40.4,40.45,40.4,40.44,37866.0
2016-09-27 15:10:00,40.43,40.44,40.4,40.41,53997.0,40.43,40.44,40.4,40.41,53997.0
2016-09-27 15:20:00,40.42,40.42,40.35,40.37,75762.0,40.42,40.42,40.35,40.37,75762.0
2016-09-27 15:30:00,40.37,40.41,40.35,40.41,55320.0,40.37,40.41,40.35,40.41,55320.0
2016-09-27 15:40:00,40.41,40.41,40.33,40.34,287166.0,40.41,40.41,40.33,40.34,287166.0
2016-09-27 15:50:00,40.35,40.41,40.34,40.41,160326.0,40.35,40.41,40.34,40.41,160326.0
2016-09-28 09:30:00,40.36,40.43,40.17,40.36,110064.0,40.36,40.43,40.17,40.36,110064.0
2016-09-28 09:40:00,40.28,40.34,40.16,40.23,15576.0,40.28,40.34,40.16,40.23,15576.0
2016-09-28 09:50:00,40.22,40.23,40.11,40.16,56019.0,40.22,40.23,40.11,40.16,56019.0
2016-09-28 10:00:00,40.19,40.24,40.07,40.1,52767.0,40.19,40.24,40.07,40.1,52767.0
2016-09-28 10:10:00,40.11,40.14,40.03,40.03,38427.0,40.11,40.14,40.03,40.03,38427.0
2016-09-28 10:20:00,40.02,40.08,40.0,40.07,24591.0,40.02,40.08,40.0,40.07,24591.0
2016-09-28 10:30:00,40.06,40.09,40.01,40.04,35418.0,40.06,40.09,40.01,40.04,35418.0
2016-09-28 10:40:00,40.04,40.07,40.01,40.02,62346.0,40.04,40.07,40.01,40.02,62346.0
2016-09-28 10:50:00,40.02,40.05,39.98,39.99,58137.0,40.02,40.05,39.98,39.99,58137.0
2016-09-28 11:00:00,39.99,40.0,39.91,39.98,30006.0,39.99,40.0,39.91,39.98,30006.0
2016-09-28 11:10:00,39.96,40.0,39.95,40.0,19944.0,39.96,40.0,39.95,40.0,19944.0
2016-09-28 11:20:00,39.99,40.02,39.96,39.96,25629.0,39.99,40.02,39.96,39.96,25629.0
2016-09-28 11:30:00,39.96,39.97,39.92,39.97,22872.0,39.96,39.97,39.92,39.97,22872.0
2016-09-28 11:40:00,39.98,39.98,39.93,39.95,15348.0,39.98,39.98,39.93,39.95,15348.0
2016-09-28 11:50:00,39.96,40.01,39.95,40.0,66342.0,39.96,40.01,39.95,40.0,66342.0
2016-09-28 12:00:00,39.98,40.0,39.96,39.96,10350.0,39.98,40.0,39.96,39.96,10350.0
2016-09-28 12:10:00,39.97,40.06,39.97,40.01,27000.0,39.97,40.06,39.97,40.01,27000.0
2016-09-28 12:20:00,40.03,40.03,39.99,40.01,20346.0,40.03,40.03,39.99,40.01,20346.0
2016-09-28 12:30:00,40.01,40.02,39.97,40.02,9012.0,40.01,40.02,39.97,40.02,9012.0
2016-09-28 12:40:00,40.04,40.06,40.02,40.04,11466.0,40.04,40.06,40.02,40.04,11466.0
2016-09-28 12:50:00,40.05,40.09,40.05,40.07,10983.0,40.05,40.09,40.05,40.07,10983.0
2016-09-28 13:00:00,40.05,40.08,40.0,40.0,34800.0,40.05,40.08,40.0,40.0,34800.0
2016-09-28 13:10:00,40.01,40.03,39.95,39.95,56274.0,40.01,40.03,39.95,39.95,56274.0
2016-09-28 13:20:00,39.97,40.0,39.96,39.97,17847.0,39.97,40.0,39.96,39.97,17847.0
2016-09-28 13:30:00,39.98,40.06,39.98,40.06,17571.0,39.98,40.06,39.98,40.06,17571.0
2016-09-28 13:40:00,40.05,40.08,40.04,40.07,26793.0,40.05,40.08,40.04,40.07,26793.0
2016-09-28 13:50:00,40.06,40.09,40.05,40.08,8400.0,40.06,40.09,40.05,40.08,8400.0
2016-09-28 14:00:00,40.08,40.08,40.02,40.02,29229.0,40.08,40.08,40.02,40.02,29229.0
2016-09-28 14:10:00,40.02,40.1,40.02,40.09,18258.0,40.02,40.1,40.02,40.09,18258.0
2016-09-28 14:20:00,40.09,40.1,40.04,40.07,22431.0,40.09,40.1,40.04,40.07,22431.0
2016-09-28 14:30:00,40.06,40.11,40.03,40.06,23796.0,40.06,40.11,40.03,40.06,23796.0
2016-09-28 14:40:00,40.05,40.09,40.04,40.06,25305.0,40.05,40.09,40.04,40.06,25305.0
2016-09-28 14:50:00,40.06,40.13,40.05,40.06,38913.0,40.06,40.13,40.05,40.06,38913.0
2016-09-28 15:00:00,40.08,40.09,40.05,40.07,23925.0,40.08,40.09,40.05,40.07,23925.0
2016-09-28 15:10:00,40.08,40.12,40.07,40.09,36132.0,40.08,40.12,40.07,40.09,36132.0
2016-09-28 15:20:00,40.08,40.11,40.05,40.07,32148.0,40.08,40.11,40.05,40.07,32148.0
2016-09-28 15:30:00,40.07,40.08,40.02,40.07,31521.0,40.07,40.08,40.02,40.07,31521.0
2016-09-28 15:40:00,40.08,40.16,40.07,40.16,64158.0,40.08,40.16,40.07,40.16,64158.0
2016-09-28 15:50:00,40.16,40.2,40.13,40.15,158253.0,40.16,40.2,40.13,40.15,158253.0
2016-09-29 09:30:00,40.03,40.58,39.99,40.11,108270.0,40.03,40.58,39.99,40.11,108270.0
2016-09-29 09:40:00,40.11,40.12,39.98,40.06,52785.0,40.11,40.12,39.98,40.06,52785.0
2016-09-29 09:50:00,40.04,40.08,39.83,39.92,57957.0,40.04,40.08,39.83,39.92,57957.0
2016-09-29 10:00:00,39.95,40.02,39.76,39.82,82773.0,39.95,40.02,39.76,39.82,82773.0
2016-09-29 10:10:00,39.8,39.84,39.61,39.79,151896.0,39.8,39.84,39.61,39.79,151896.0
2016-09-29 10:20:00,39.79,39.8,39.72,39.76,81162.0,39.79,39.8,39.72,39.76,81162.0
2016-09-29 10:30:00,39.76,39.86,39.75,39.85,52485.0,39.76,39.86,39.75,39.85,52485.0
2016-09-29 10:40:00,39.85,39.85,39.75,39.76,47508.0,39.85,39.85,39.75,39.76,47508.0
2016-09-29 10:50:00,39.77,39.83,39.77,39.78,21015.0,39.77,39.83,39.77,39.78,21015.0
2016-09-29 11:00:00,39.78,39.79,39.73,39.73,27696.0,39.78,39.79,39.73,39.73,27696.0
2016-09-29 11:10:00,39.71,39.74,39.65,39.67,54468.0,39.71,39.74,39.65,39.67,54468.0
2016-09-29 11:20:00,39.66,39.68,39.61,39.67,49242.0,39.66,39.68,39.61,39.67,49242.0
2016-09-29 11:30:00,39.68,39.76,39.65,39.74,28515.0,39.68,39.76,39.65,39.74,28515.0
2016-09-29 11:40:00,39.77,39.83,39.77,39.8,33867.0,39.77,39.83,39.77,39.8,33867.0
2016-09-29 11:50:00,39.81,39.85,39.79,39.83,17415.0,39.81,39.85,39.79,39.83,17415.0
2016-09-29 12:00:00,39.82,39.85,39.79,39.85,25077.0,39.82,39.85,39.79,39.85,25077.0
2016-09-29 12:10:00,39.85,39.87,39.81,39.81,48033.0,39.85,39.87,39.81,39.81,48033.0
2016-09-29 12:20:00,39.8,39.82,39.78,39.79,31584.0,39.8,39.82,39.78,39.79,31584.0
2016-09-29 12:30:00,39.79,39.81,39.74,39.76,17700.0,39.79,39.81,39.74,39.76,17700.0
2016-09-29 12:40:00,39.74,39.74,39.58,39.58,28248.0,39.74,39.74,39.58,39.58,28248.0
2016-09-29 12:50:00,39.58,39.6,39.45,39.52,77556.0,39.58,39.6,39.45,39.52,77556.0
2016-09-29 13:00:00,39.53,39.58,39.44,39.57,34278.0,39.53,39.58,39.44,39.57,34278.0
2016-09-29 13:10:00,39.59,39.68,39.57,39.58,43344.0,39.59,39.68,39.57,39.58,43344.0
2016-09-29 13:20:00,39.57,39.61,39.56,39.59,32724.0,39.57,39.61,39.56,39.59,32724.0
2016-09-29 13:30:00,39.59,39.67,39.55,39.67,21057.0,39.59,39.67,39.55,39.67,21057.0
2016-09-29 13:40:00,39.64,39.65,39.58,39.62,34077.0,39.64,39.65,39.58,39.62,34077.0
2016-09-29 13:50:00,39.61,39.63,39.49,39.51,55572.0,39.61,39.63,39.49,39.51,55572.0
2016-09-29 14:00:00,39.5,39.65,39.49,39.64,33375.0,39.5,39.65,39.49,39.64,33375.0
2016-09-29 14:10:00,39.66,39.74,39.62,39.72,34503.0,39.66,39.74,39.62,39.72,34503.0
2016-09-29 14:20:00,39.72,39.89,39.72,39.88,44127.0,39.72,39.89,39.72,39.88,44127.0
2016-09-29 14:30:00,39.87,39.98,39.86,39.9,87273.0,39.87,39.98,39.86,39.9,87273.0
2016-09-29 14:40:00,39.9,39.93,39.85,39.91,31041.0,39.9,39.93,39.85,39.91,31041.0
2016-09-29 14:50:00,39.9,39.94,39.85,39.87,33951.0,39.9,39.94,39.85,39.87,33951.0
2016-09-29 15:00:00,39.87,39.89,39.82,39.84,31461.0,39.87,39.89,39.82,39.84,31461.0
2016-09-29 15:10:00,39.84,39.87,39.81,39.84,44094.0,39.84,39.87,39.81,39.84,44094.0
2016-09-29 15:20:00,39.86,39.89,39.77,39.85,53517.0,39.86,39.89,39.77,39.85,53517.0
2016-09-29 15:30:00,39.86,39.92,39.83,39.91,56817.0,39.86,39.92,39.83,39.91,56817.0
2016-09-29 15:40:00,39.91,39.92,39.81,39.82,67842.0,39.91,39.92,39.81,39.82,67842.0
2016-09-29 15:50:00,39.82,39.83,39.75,39.76,213978.0,39.82,39.83,39.75,39.76,213978.0
2016-09-30 09:30:00,39.89,40.25,39.89,40.14,135879.0,39.89,40.25,39.89,40.14,135879.0
2016-09-30 09:40:00,40.15,40.15,39.95,39.97,59550.0,40.15,40.15,39.95,39.97,59550.0
2016-09-30 09:50:00,39.98,40.02,39.93,39.95,37833.0,39.98,40.02,39.93,39.95,37833.0
2016-09-30 10:00:00,39.93,40.07,39.92,39.99,47223.0,39.93,40.07,39.92,39.99,47223.0
2016-09-30 10:10:00,40.01,40.01,39.86,39.87,66849.0,40.01,40.01,39.86,39.87,66849.0
2016-09-30 10:20:00,39.89,39.94,39.82,39.88,51417.0,39.89,39.94,39.82,39.88,51417.0
2016-09-30 10:30:00,39.88,39.99,39.88,39.89,36213.0,39.88,39.99,39.88,39.89,36213.0
2016-09-30 10:40:00,39.89,39.9,39.82,39.86,40434.0,39.89,39.9,39.82,39.86,40434.0
2016-09-30 10:50:00,39.86,39.92,39.83,39.84,42585.0,39.86,39.92,39.83,39.84,42585.0
2016-09-30 11:00:00,39.83,39.91,39.82,39.9,54348.0,39.83,39.91,39.82,39.9,54348.0
2016-09-30 11:10:00,39.91,40.08,39.91,40.05,41040.0,39.91,40.08,39.91,40.05,41040.0
2016-09-30 11:20:00,40.07,40.11,40.01,40.03,53313.0,40.07,40.11,40.01,40.03,53313.0
2016-09-30 11:30:00,40.03,40.06,39.92,39.92,94671.0,40.03,40.06,39.92,39.92,94671.0
2016-09-30 11:40:00,39.91,39.99,39.91,39.98,23934.0,39.91,39.99,39.91,39.98,23934.0
2016-09-30 11:50:00,39.98,40.02,39.98,39.99,9681.0,39.98,40.02,39.98,39.99,9681.0
2016-09-30 12:00:00,39.99,40.05,39.99,40.04,17400.0,39.99,40.05,39.99,40.04,17400.0
2016-09-30 12:10:00,40.04,40.06,40.03,40.04,11100.0,40.04,40.06,40.03,40.04,11100.0
2016-09-30 12:20:00,40.05,40.12,40.04,40.09,26115.0,40.05,40.12,40.04,40.09,26115.0
2016-09-30 12:30:00,40.09,40.15,40.08,40.15,21669.0,40.09,40.15,40.08,40.15,21669.0
2016-09-30 12:40:00,40.16,40.16,40.11,40.16,27462.0,40.16,40.16,40.11,40.16,27462.0
2016-09-30 12:50:00,40.16,40.17,40.13,40.15,18408.0,40.16,40.17,40.13,40.15,18408.0
2016-09-30 13:00:00,40.16,40.17,40.13,40.13,6600.0,40.16,40.17,40.13,40.13,6600.0
2016-09-30 13:10:00,40.13,40.16,40.12,40.13,20553.0,40.13,40.16,40.12,40.13,20553.0
2016-09-30 13:20:00,40.14,40.15,40.08,40.08,16107.0,40.14,40.15,40.08,40.08,16107.0
2016-09-30 13:30:00,40.09,40.09,40.05,40.09,12963.0,40.09,40.09,40.05,40.09,12963.0
2016-09-30 13:40:00,40.08,40.14,40.08,40.13,24939.0,40.08,40.14,40.08,40.13,24939.0
2016-09-30 13:50:00,40.14,40.14,40.08,40.12,16542.0,40.14,40.14,40.08,40.12,16542.0
2016-09-30 14:00:00,40.14,40.17,40.11,40.13,19554.0,40.14,40.17,40.11,40.13,19554.0
2016-09-30 14:10:00,40.14,40.17,40.12,40.14,46149.0,40.14,40.17,40.12,40.14,46149.0
2016-09-30 14:20:00,40.14,40.15,40.07,40.09,48321.0,40.14,40.15,40.07,40.09,48321.0
2016-09-30 14:30:00,40.09,40.13,40.07,40.13,35823.0,40.09,40.13,40.07,40.13,35823.0
2016-09-30 14:40:00,40.13,40.22,40.13,40.22,30444.0,40.13,40.22,40.13,40.22,30444.0
2016-09-30 14:50:00,40.23,40.24,40.19,40.24,42366.0,40.23,40.24,40.19,40.24,42366.0
2016-09-30 15:00:00,40.24,40.28,40.23,40.26,54027.0,40.24,40.28,40.23,40.26,54027.0
2016-09-30 15:10:00,40.26,40.32,40.26,40.31,18003.0,40.26,40.32,40.26,40.31,18003.0
2016-09-30 15:20:00,40.31,40.35,40.3,40.33,31572.0,40.31,40.35,40.3,40.33,31572.0
2016-09-30 15:30:00,40.32,40.36,40.29,40.29,55359.0,40.32,40.36,40.29,40.29,55359.0
2016-09-30 15:40:00,40.28,40.34,40.28,40.29,73413.0,40.28,40.34,40.28,40.29,73413.0
2016-09-30 15:50:00,40.29,40.32,40.17,40.18,219342.0,40.29,40.32,40.17,40.18,219342.0
2016-10-03 09:30:00,39.99,39.99,39.48,39.85,151407.0,39.99,39.99,39.48,39.85,151407.0
2016-10-03 09:40:00,39.86,39.87,39.63,39.79,85176.0,39.86,39.87,39.63,39.79,85176.0
2016-10-03 09:50:00,39.75,39.92,39.73,39.8,76710.0,39.75,39.92,39.73,39.8,76710.0
2016-10-03 10:00:00,39.79,39.9,39.68,39.74,121824.0,39.79,39.9,39.68,39.74,121824.0
2016-10-03 10:10:00,39.74,39.85,39.71,39.82,75717.0,39.74,39.85,39.71,39.82,75717.0
2016-10-03 10:20:00,39.81,39.84,39.77,39.83,75693.0,39.81,39.84,39.77,39.83,75693.0
2016-10-03 10:30:00,39.83,39.83,39.72,39.76,68715.0,39.83,39.83,39.72,39.76,68715.0
2016-10-03 10:40:00,39.74,39.9,39.72,39.87,70563.0,39.74,39.9,39.72,39.87,70563.0
2016-10-03 10:50:00,39.87,39.88,39.82,39.82,54564.0,39.87,39.88,39.82,39.82,54564.0
2016-10-03 11:00:00,39.83,39.88,39.82,39.84,54609.0,39.83,39.88,39.82,39.84,54609.0
2016-10-03 11:10:00,39.82,39.87,39.82,39.82,100152.0,39.82,39.87,39.82,39.82,100152.0
2016-10-03 11:20:00,39.82,39.88,39.82,39.85,37029.0,39.82,39.88,39.82,39.85,37029.0
2016-10-03 11:30:00,39.83,39.87,39.75,39.76,46350.0,39.83,39.87,39.75,39.76,46350.0
2016-10-03 11:40:00,39.75,39.76,39.69,39.7,53010.0,39.75,39.76,39.69,39.7,53010.0
2016-10-03 11:50:00,39.68,39.71,39.61,39.7,34602.0,39.68,39.71,39.61,39.7,34602.0
2016-10-03 12:00:00,39.68,39.72,39.67,39.67,18141.0,39.68,39.72,39.67,39.67,18141.0
2016-10-03 12:10:00,39.66,39.68,39.62,39.64,20550.0,39.66,39.68,39.62,39.64,20550.0
2016-10-03 12:20:00,39.64,39.64,39.55,39.62,35256.0,39.64,39.64,39.55,39.62,35256.0
2016-10-03 12:30:00,39.62,39.63,39.57,39.6,30618.0,39.62,39.63,39.57,39.6,30618.0
2016-10-03 12:40:00,39.58,39.66,39.58,39.65,27021.0,39.58,39.66,39.58,39.65,27021.0
2016-10-03 12:50:00,39.66,39.72,39.66,39.72,19593.0,39.66,39.72,39.66,39.72,19593.0
2016-10-03 13:00:00,39.73,39.73,39.65,39.67,18174.0,39.73,39.73,39.65,39.67,18174.0
2016-10-03 13:10:00,39.67,39.67,39.62,39.64,42009.0,39.67,39.67,39.62,39.64,42009.0
2016-10-03 13:20:00,39.64,39.7,39.64,39.67,19302.0,39.64,39.7,39.64,39.67,19302.0
2016-10-03 13:30:00,39.67,39.71,39.66,39.7,21519.0,39.67,39.71,39.66,39.7,21519.0
2016-10-03 13:40:00,39.72,39.73,39.64,39.65,49221.0,39.72,39.73,39.64,39.65,49221.0
2016-10-03 13:50:00,39.66,39.75,39.66,39.74,56247.0,39.66,39.75,39.66,39.74,56247.0
2016-10-03 14:00:00,39.75,39.79,39.74,39.75,47241.0,39.75,39.79,39.74,39.75,47241.0
2016-10-03 14:10:00,39.75,39.75,39.67,39.69,33651.0,39.75,39.75,39.67,39.69,33651.0
2016-10-03 14:20:00,39.69,39.77,39.66,39.75,42870.0,39.69,39.77,39.66,39.75,42870.0
2016-10-03 14:30:00,39.72,39.78,39.71,39.72,29607.0,39.72,39.78,39.71,39.72,29607.0
2016-10-03 14:40:00,39.71,39.73,39.67,39.68,25194.0,39.71,39.73,39.67,39.68,25194.0
2016-10-03 14:50:00,39.69,39.72,39.64,39.67,48531.0,39.69,39.72,39.64,39.67,48531.0
2016-10-03 15:00:00,39.69,39.71,39.64,39.67,36651.0,39.69,39.71,39.64,39.67,36651.0
2016-10-03 15:10:00,39.68,39.73,39.68,39.73,43005.0,39.68,39.73,39.68,39.73,43005.0
2016-10-03 15:20:00,39.74,39.77,39.7,39.76,47979.0,39.74,39.77,39.7,39.76,47979.0
2016-10-03 15:30:00,39.76,39.84,39.73,39.82,92208.0,39.76,39.84,39.73,39.82,92208.0
2016-10-03 15:40:00,39.81,39.9,39.81,39.87,88338.0,39.81,39.9,39.81,39.87,88338.0
2016-10-03 15:50:00,39.86,39.93,39.85,39.9,206151.0,39.86,39.93,39.85,39.9,206151.0
2016-10-04 09:30:00,40.0,40.15,39.87,39.94,101874.0,40.0,40.15,39.87,39.94,101874.0
2016-10-04 09:40:00,39.9,39.97,39.83,39.86,38745.0,39.9,39.97,39.83,39.86,38745.0
2016-10-04 09:50:00,39.88,39.88,39.76,39.81,29001.0,39.88,39.88,39.76,39.81,29001.0
2016-10-04 10:00:00,39.79,39.82,39.76,39.81,49350.0,39.79,39.82,39.76,39.81,49350.0
2016-10-04 10:10:00,39.78,39.79,39.65,39.73,29733.0,39.78,39.79,39.65,39.73,29733.0
2016-10-04 10:20:00,39.72,39.77,39.72,39.77,30237.0,39.72,39.77,39.72,39.77,30237.0
2016-10-04 10:30:00,39.77,39.83,39.74,39.79,45834.0,39.77,39.83,39.74,39.79,45834.0
2016-10-04 10:40:00,39.8,39.86,39.79,39.81,17937.0,39.8,39.86,39.79,39.81,17937.0
2016-10-04 10:50:00,39.83,39.91,39.82,39.88,45030.0,39.83,39.91,39.82,39.88,45030.0
2016-10-04 11:00:00,39.85,39.9,39.71,39.72,38016.0,39.85,39.9,39.71,39.72,38016.0
2016-10-04 11:10:00,39.71,39.75,39.68,39.68,20184.0,39.71,39.75,39.68,39.68,20184.0
2016-10-04 11:20:00,39.68,39.77,39.68,39.74,43395.0,39.68,39.77,39.68,39.74,43395.0
2016-10-04 11:30:00,39.75,39.89,39.74,39.74,27204.0,39.75,39.89,39.74,39.74,27204.0
2016-10-04 11:40:00,39.76,39.86,39.76,39.84,29109.0,39.76,39.86,39.76,39.84,29109.0
2016-10-04 11:50:00,39.81,39.81,39.71,39.73,38247.0,39.81,39.81,39.71,39.73,38247.0
2016-10-04 12:00:00,39.72,39.78,39.71,39.78,37416.0,39.72,39.78,39.71,39.78,37416.0
2016-10-04 12:10:00,39.76,39.8,39.72,39.8,28266.0,39.76,39.8,39.72,39.8,28266.0
2016-10-04 12:20:00,39.79,39.79,39.74,39.74,51441.0,39.79,39.79,39.74,39.74,51441.0
2016-10-04 12:30:00,39.74,39.74,39.67,39.73,21726.0,39.74,39.74,39.67,39.73,21726.0
2016-10-04 12:40:00,39.75,39.78,39.7,39.7,12600.0,39.75,39.78,39.7,39.7,12600.0
2016-10-04 12:50:00,39.7,39.73,39.67,39.72,16950.0,39.7,39.73,39.67,39.72,16950.0
2016-10-04 13:00:00,39.71,39.76,39.66,39.66,57096.0,39.71,39.76,39.66,39.66,57096.0
2016-10-04 13:10:00,39.67,39.67,39.63,39.65,44046.0,39.67,39.67,39.63,39.65,44046.0
2016-10-04 13:20:00,39.66,39.66,39.56,39.61,26031.0,39.66,39.66,39.56,39.61,26031.0
2016-10-04 13:30:00,39.61,39.65,39.59,39.59,38997.0,39.61,39.65,39.59,39.59,38997.0
2016-10-04 13:40:00,39.61,39.63,39.58,39.61,31494.0,39.61,39.63,39.58,39.61,31494.0
2016-10-04 13:50:00,39.62,39.63,39.56,39.62,24936.0,39.62,39.63,39.56,39.62,24936.0
2016-10-04 14:00:00,39.62,39.63,39.57,39.57,41886.0,39.62,39.63,39.57,39.57,41886.0
2016-10-04 14:10:00,39.57,39.61,39.55,39.6,68967.0,39.57,39.61,39.55,39.6,68967.0
2016-10-04 14:20:00,39.58,39.58,39.48,39.53,88896.0,39.58,39.58,39.48,39.53,88896.0
2016-10-04 14:30:00,39.53,39.58,39.52,39.56,76503.0,39.53,39.58,39.52,39.56,76503.0
2016-10-04 14:40:00,39.56,39.56,39.5,39.5,64260.0,39.56,39.56,39.5,39.5,64260.0
2016-10-04 14:50:00,39.49,39.52,39.45,39.46,56091.0,39.49,39.52,39.45,39.46,56091.0
2016-10-04 15:00:00,39.46,39.52,39.44,39.49,35688.0,39.46,39.52,39.44,39.49,35688.0
2016-10-04 15:10:00,39.5,39.56,39.5,39.55,32148.0,39.5,39.56,39.5,39.55,32148.0
2016-10-04 15:20:00,39.57,39.66,39.57,39.66,31422.0,39.57,39.66,39.57,39.66,31422.0
2016-10-04 15:30:00,39.66,39.69,39.63,39.69,49059.0,39.66,39.69,39.63,39.69,49059.0
2016-10-04 15:40:00,39.7,39.73,39.66,39.66,76314.0,39.7,39.73,39.66,39.66,76314.0
2016-10-04 15:50:00,39.66,39.75,39.63,39.72,192798.0,39.66,39.75,39.63,39.72,192798.0
2016-10-05 09:30:00,40.33,40.48,40.17,40.34,208146.0,40.33,40.48,40.17,40.34,208146.0
2016-10-05 09:40:00,40.32,40.46,40.22,40.34,113373.0,40.32,40.46,40.22,40.34,113373.0
2016-10-05 09:50:00,40.32,40.32,40.24,40.26,81477.0,40.32,40.32,40.24,40.26,81477.0
2016-10-05 10:00:00,40.22,40.22,40.08,40.11,64308.0,40.22,40.22,40.08,40.11,64308.0
2016-10-05 10:10:00,40.11,40.12,40.01,40.01,63312.0,40.11,40.12,40.01,40.01,63312.0
2016-10-05 10:20:00,40.02,40.03,39.96,40.01,67263.0,40.02,40.03,39.96,40.01,67263.0
2016-10-05 10:30:00,40.02,40.07,39.97,39.97,86466.0,40.02,40.07,39.97,39.97,86466.0
2016-10-05 10:40:00,39.97,39.99,39.85,39.85,62940.0,39.97,39.99,39.85,39.85,62940.0
2016-10-05 10:50:00,39.86,39.93,39.86,39.87,48948.0,39.86,39.93,39.86,39.87,48948.0
2016-10-05 11:00:00,39.87,39.88,39.79,39.82,71028.0,39.87,39.88,39.79,39.82,71028.0
2016-10-05 11:10:00,39.82,39.83,39.77,39.8,57042.0,39.82,39.83,39.77,39.8,57042.0
2016-10-05 11:20:00,39.79,39.9,39.79,39.88,32478.0,39.79,39.9,39.79,39.88,32478.0
2016-10-05 11:30:00,39.88,39.91,39.85,39.91,31521.0,39.88,39.91,39.85,39.91,31521.0
2016-10-05 11:40:00,39.9,39.95,39.87,39.87,34347.0,39.9,39.95,39.87,39.87,34347.0
2016-10-05 11:50:00,39.86,39.91,39.85,39.9,32334.0,39.86,39.91,39.85,39.9,32334.0
2016-10-05 12:00:00,39.91,39.95,39.91,39.94,43728.0,39.91,39.95,39.91,39.94,43728.0
2016-10-05 12:10:00,39.94,39.95,39.91,39.91,32343.0,39.94,39.95,39.91,39.91,32343.0
2016-10-05 12:20:00,39.9,39.92,39.88,39.88,47013.0,39.9,39.92,39.88,39.88,47013.0
2016-10-05 12:30:00,39.88,39.89,39.86,39.87,25320.0,39.88,39.89,39.86,39.87,25320.0
2016-10-05 12:40:00,39.86,39.87,39.82,39.82,56346.0,39.86,39.87,39.82,39.82,56346.0
2016-10-05 12:50:00,39.82,39.84,39.82,39.84,69891.0,39.82,39.84,39.82,39.84,69891.0
2016-10-05 13:00:00,39.84,39.88,39.84,39.86,23325.0,39.84,39.88,39.84,39.86,23325.0
2016-10-05 13:10:00,39.85,39.86,39.83,39.85,28494.0,39.85,39.86,39.83,39.85,28494.0
2016-10-05 13:20:00,39.84,39.87,39.81,39.87,32991.0,39.84,39.87,39.81,39.87,32991.0
2016-10-05 13:30:00,39.86,39.88,39.84,39.87,26370.0,39.86,39.88,39.84,39.87,26370.0
2016-10-05 13:40:00,39.87,39.89,39.84,39.86,41865.0,39.87,39.89,39.84,39.86,41865.0
2016-10-05 13:50:00,39.86,39.96,39.86,39.95,36867.0,39.86,39.96,39.86,39.95,36867.0
2016-10-05 14:00:00,39.95,39.99,39.94,39.98,34290.0,39.95,39.99,39.94,39.98,34290.0
2016-10-05 14:10:00,39.98,40.01,39.98,40.01,23298.0,39.98,40.01,39.98,40.01,23298.0
2016-10-05 14:20:00,40.0,40.03,39.99,40.01,30762.0,40.0,40.03,39.99,40.01,30762.0
2016-10-05 14:30:00,40.02,40.05,40.02,40.03,41817.0,40.02,40.05,40.02,40.03,41817.0
2016-10-05 14:40:00,40.03,40.06,40.02,40.05,23121.0,40.03,40.06,40.02,40.05,23121.0
2016-10-05 14:50:00,40.05,40.07,40.03,40.06,60087.0,40.05,40.07,40.03,40.06,60087.0
2016-10-05 15:00:00,40.07,40.1,40.07,40.08,45846.0,40.07,40.1,40.07,40.08,45846.0
2016-10-05 15:10:00,40.08,40.11,40.07,40.08,91338.0,40.08,40.11,40.07,40.08,91338.0
2016-10-05 15:20:00,40.07,40.07,40.0,40.0,39756.0,40.07,40.07,40.0,40.0,39756.0
2016-10-05 15:30:00,40.0,40.03,39.98,39.98,75660.0,40.0,40.03,39.98,39.98,75660.0
2016-10-05 15:40:00,39.99,40.01,39.97,39.98,89214.0,39.99,40.01,39.97,39.98,89214.0
2016-10-05 15:50:00,39.98,40.05,39.97,40.01,307596.0,39.98,40.05,39.97,40.01,307596.0
2016-10-06 09:30:00,39.93,40.07,39.67,39.73,92877.0,39.93,40.07,39.67,39.73,92877.0
2016-10-06 09:40:00,39.73,39.95,39.73,39.95,65163.0,39.73,39.95,39.73,39.95,65163.0
2016-10-06 09:50:00,39.96,39.96,39.87,39.87,55860.0,39.96,39.96,39.87,39.87,55860.0
2016-10-06 10:00:00,39.89,39.97,39.85,39.96,51477.0,39.89,39.97,39.85,39.96,51477.0
2016-10-06 10:10:00,39.94,39.97,39.8,39.86,32352.0,39.94,39.97,39.8,39.86,32352.0
2016-10-06 10:20:00,39.86,39.94,39.84,39.94,13434.0,39.86,39.94,39.84,39.94,13434.0
2016-10-06 10:30:00,39.91,39.96,39.89,39.96,58221.0,39.91,39.96,39.89,39.96,58221.0
2016-10-06 10:40:00,39.93,39.94,39.87,39.9,22500.0,39.93,39.94,39.87,39.9,22500.0
2016-10-06 10:50:00,39.89,39.91,39.81,39.82,33084.0,39.89,39.91,39.81,39.82,33084.0
2016-10-06 11:00:00,39.84,39.85,39.81,39.81,16746.0,39.84,39.85,39.81,39.81,16746.0
2016-10-06 11:10:00,39.84,39.88,39.82,39.82,19500.0,39.84,39.88,39.82,39.82,19500.0
2016-10-06 11:20:00,39.84,39.95,39.84,39.95,8994.0,39.84,39.95,39.84,39.95,8994.0
2016-10-06 11:30:00,39.98,39.98,39.93,39.95,9600.0,39.98,39.98,39.93,39.95,9600.0
2016-10-06 11:40:00,39.96,40.02,39.92,40.01,18909.0,39.96,40.02,39.92,40.01,18909.0
2016-10-06 11:50:00,39.99,40.09,39.99,40.02,18963.0,39.99,40.09,39.99,40.02,18963.0
2016-10-06 12:00:00,40.04,40.12,40.02,40.02,34155.0,40.04,40.12,40.02,40.02,34155.0
2016-10-06 12:10:00,40.02,40.02,39.96,40.01,20934.0,40.02,40.02,39.96,40.01,20934.0
2016-10-06 12:20:00,39.99,40.0,39.96,39.99,27246.0,39.99,40.0,39.96,39.99,27246.0
2016-10-06 12:30:00,39.98,39.99,39.95,39.97,15651.0,39.98,39.99,39.95,39.97,15651.0
2016-10-06 12:40:00,39.97,39.98,39.92,39.94,46833.0,39.97,39.98,39.92,39.94,46833.0
2016-10-06 12:50:00,39.94,39.95,39.89,39.9,41886.0,39.94,39.95,39.89,39.9,41886.0
2016-10-06 13:00:00,39.9,39.95,39.9,39.92,19203.0,39.9,39.95,39.9,39.92,19203.0
2016-10-06 13:10:00,39.92,39.95,39.92,39.93,18576.0,39.92,39.95,39.92,39.93,18576.0
2016-10-06 13:20:00,39.93,39.94,39.9,39.92,25824.0,39.93,39.94,39.9,39.92,25824.0
2016-10-06 13:30:00,39.94,39.94,39.9,39.91,60588.0,39.94,39.94,39.9,39.91,60588.0
2016-10-06 13:40:00,39.93,39.93,39.87,39.87,36498.0,39.93,39.93,39.87,39.87,36498.0
2016-10-06 13:50:00,39.87,39.9,39.85,39.86,20163.0,39.87,39.9,39.85,39.86,20163.0
2016-10-06 14:00:00,39.86,39.89,39.83,39.83,20532.0,39.86,39.89,39.83,39.83,20532.0
2016-10-06 14:10:00,39.82,39.85,39.81,39.81,23835.0,39.82,39.85,39.81,39.81,23835.0
2016-10-06 14:20:00,39.82,39.84,39.81,39.81,24495.0,39.82,39.84,39.81,39.81,24495.0
2016-10-06 14:30:00,39.8,39.83,39.76,39.78,39564.0,39.8,39.83,39.76,39.78,39564.0
2016-10-06 14:40:00,39.78,39.82,39.73,39.74,41358.0,39.78,39.82,39.73,39.74,41358.0
2016-10-06 14:50:00,39.74,39.8,39.74,39.78,30834.0,39.74,39.8,39.74,39.78,30834.0
2016-10-06 15:00:00,39.77,39.85,39.77,39.8,39207.0,39.77,39.85,39.77,39.8,39207.0
2016-10-06 15:10:00,39.8,39.81,39.74,39.74,45876.0,39.8,39.81,39.74,39.74,45876.0
2016-10-06 15:20:00,39.74,39.79,39.74,39.78,36312.0,39.74,39.79,39.74,39.78,36312.0
2016-10-06 15:30:00,39.78,39.86,39.77,39.86,60213.0,39.78,39.86,39.77,39.86,60213.0
2016-10-06 15:40:00,39.86,39.9,39.84,39.88,74970.0,39.86,39.9,39.84,39.88,74970.0
2016-10-06 15:50:00,39.88,39.92,39.85,39.9,162078.0,39.88,39.92,39.85,39.9,162078.0
2016-10-07 09:30:00,40.03,40.21,39.89,40.03,70704.0,40.03,40.21,39.89,40.03,70704.0
2016-10-07 09:40:00,40.09,40.1,39.9,39.93,26838.0,40.09,40.1,39.9,39.93,26838.0
2016-10-07 09:50:00,39.95,40.0,39.86,39.86,19050.0,39.95,40.0,39.86,39.86,19050.0
2016-10-07 10:00:00,39.83,39.99,39.83,39.97,32361.0,39.83,39.99,39.83,39.97,32361.0
2016-10-07 10:10:00,39.97,40.04,39.9,39.93,60117.0,39.97,40.04,39.9,39.93,60117.0
2016-10-07 10:20:00,39.92,39.95,39.88,39.91,20304.0,39.92,39.95,39.88,39.91,20304.0
2016-10-07 10:30:00,39.9,39.92,39.84,39.92,21723.0,39.9,39.92,39.84,39.92,21723.0
2016-10-07 10:40:00,39.92,39.92,39.86,39.88,20100.0,39.92,39.92,39.86,39.88,20100.0
2016-10-07 10:50:00,39.85,39.88,39.77,39.79,24978.0,39.85,39.88,39.77,39.79,24978.0
2016-10-07 11:00:00,39.78,39.86,39.77,39.83,24216.0,39.78,39.86,39.77,39.83,24216.0
2016-10-07 11:10:00,39.81,39.84,39.8,39.84,10749.0,39.81,39.84,39.8,39.84,10749.0
2016-10-07 11:20:00,39.84,39.88,39.81,39.86,80178.0,39.84,39.88,39.81,39.86,80178.0
2016-10-07 11:30:00,39.87,39.89,39.75,39.77,23361.0,39.87,39.89,39.75,39.77,23361.0
2016-10-07 11:40:00,39.77,39.78,39.72,39.72,15300.0,39.77,39.78,39.72,39.72,15300.0
2016-10-07 11:50:00,39.7,39.77,39.7,39.73,26370.0,39.7,39.77,39.7,39.73,26370.0
2016-10-07 12:00:00,39.73,39.82,39.73,39.8,34800.0,39.73,39.82,39.73,39.8,34800.0
2016-10-07 12:10:00,39.78,39.78,39.71,39.74,18033.0,39.78,39.78,39.71,39.74,18033.0
2016-10-07 12:20:00,39.75,39.75,39.7,39.72,24156.0,39.75,39.75,39.7,39.72,24156.0
2016-10-07 12:30:00,39.74,39.75,39.67,39.67,19650.0,39.74,39.75,39.67,39.67,19650.0
2016-10-07 12:40:00,39.68,39.79,39.66,39.76,16209.0,39.68,39.79,39.66,39.76,16209.0
2016-10-07 12:50:00,39.76,39.76,39.72,39.75,11622.0,39.76,39.76,39.72,39.75,11622.0
2016-10-07 13:00:00,39.75,39.77,39.71,39.76,12600.0,39.75,39.77,39.71,39.76,12600.0
2016-10-07 13:10:00,39.76,39.79,39.74,39.75,11715.0,39.76,39.79,39.74,39.75,11715.0
2016-10-07 13:20:00,39.76,39.89,39.74,39.89,28950.0,39.76,39.89,39.74,39.89,28950.0
2016-10-07 13:30:00,39.89,39.97,39.88,39.92,12510.0,39.89,39.97,39.88,39.92,12510.0
2016-10-07 13:40:00,39.91,39.95,39.89,39.9,26868.0,39.91,39.95,39.89,39.9,26868.0
2016-10-07 13:50:00,39.9,39.9,39.88,39.89,31260.0,39.9,39.9,39.88,39.89,31260.0
2016-10-07 14:00:00,39.88,39.89,39.77,39.8,32829.0,39.88,39.89,39.77,39.8,32829.0
2016-10-07 14:10:00,39.81,39.89,39.8,39.82,22074.0,39.81,39.89,39.8,39.82,22074.0
2016-10-07 14:20:00,39.82,39.88,39.82,39.86,20487.0,39.82,39.88,39.82,39.86,20487.0
2016-10-07 14:30:00,39.85,39.88,39.83,39.87,69165.0,39.85,39.88,39.83,39.87,69165.0
2016-10-07 14:40:00,39.86,39.9,39.85,39.88,35352.0,39.86,39.9,39.85,39.88,35352.0
2016-10-07 14:50:00,39.89,39.91,39.88,39.91,26844.0,39.89,39.91,39.88,39.91,26844.0
2016-10-07 15:00:00,39.92,39.92,39.88,39.91,49806.0,39.92,39.92,39.88,39.91,49806.0
2016-10-07 15:10:00,39.92,39.96,39.92,39.95,34950.0,39.92,39.96,39.92,39.95,34950.0
2016-10-07 15:20:00,39.95,39.95,39.92,39.94,22284.0,39.95,39.95,39.92,39.94,22284.0
2016-10-07 15:30:00,39.94,39.98,39.93,39.97,51885.0,39.94,39.98,39.93,39.97,51885.0
2016-10-07 15:40:00,39.97,39.98,39.93,39.93,60609.0,39.97,39.98,39.93,39.93,60609.0
2016-10-07 15:50:00,39.94,40.08,39.94,40.03,431337.0,39.94,40.08,39.94,40.03,431337.0
2016-10-10 09:30:00,40.09,40.27,40.06,40.17,91314.0,40.09,40.27,40.06,40.17,91314.0
2016-10-10 09:40:00,40.23,40.45,40.23,40.41,45456.0,40.23,40.45,40.23,40.41,45456.0
2016-10-10 09:50:00,40.43,40.43,40.26,40.3,39795.0,40.43,40.43,40.26,40.3,39795.0
2016-10-10 10:00:00,40.32,40.39,40.28,40.34,35100.0,40.32,40.39,40.28,40.34,35100.0
2016-10-10 10:10:00,40.37,40.43,40.27,40.41,43410.0,40.37,40.43,40.27,40.41,43410.0
2016-10-10 10:20:00,40.43,40.46,40.4,40.42,10248.0,40.43,40.46,40.4,40.42,10248.0
2016-10-10 10:30:00,40.43,40.47,40.33,40.33,20244.0,40.43,40.47,40.33,40.33,20244.0
2016-10-10 10:40:00,40.34,40.38,40.32,40.35,16380.0,40.34,40.38,40.32,40.35,16380.0
2016-10-10 10:50:00,40.36,40.38,40.3,40.35,24627.0,40.36,40.38,40.3,40.35,24627.0
2016-10-10 11:00:00,40.35,40.36,40.29,40.32,65361.0,40.35,40.36,40.29,40.32,65361.0
2016-10-10 11:10:00,40.32,40.37,40.32,40.37,20907.0,40.32,40.37,40.32,40.37,20907.0
2016-10-10 11:20:00,40.36,40.37,40.3,40.35,17907.0,40.36,40.37,40.3,40.35,17907.0
2016-10-10 11:30:00,40.34,40.46,40.34,40.46,21618.0,40.34,40.46,40.34,40.46,21618.0
2016-10-10 11:40:00,40.46,40.47,40.4,40.46,15837.0,40.46,40.47,40.4,40.46,15837.0
2016-10-10 11:50:00,40.46,40.47,40.41,40.41,15900.0,40.46,40.47,40.41,40.41,15900.0
2016-10-10 12:00:00,40.4,40.4,40.36,40.37,13200.0,40.4,40.4,40.36,40.37,13200.0
2016-10-10 12:10:00,40.36,40.41,40.36,40.36,32073.0,40.36,40.41,40.36,40.36,32073.0
2016-10-10 12:20:00,40.36,40.37,40.33,40.37,45006.0,40.36,40.37,40.33,40.37,45006.0
2016-10-10 12:30:00,40.36,40.38,40.35,40.37,14196.0,40.36,40.38,40.35,40.37,14196.0
2016-10-10 12:40:00,40.38,40.39,40.35,40.37,29409.0,40.38,40.39,40.35,40.37,29409.0
2016-10-10 12:50:00,40.36,40.39,40.36,40.38,24234.0,40.36,40.39,40.36,40.38,24234.0
2016-10-10 13:00:00,40.38,40.39,40.36,40.39,15939.0,40.38,40.39,40.36,40.39,15939.0
2016-10-10 13:10:00,40.4,40.42,40.39,40.4,24540.0,40.4,40.42,40.39,40.4,24540.0
2016-10-10 13:20:00,40.41,40.45,40.4,40.42,33543.0,40.41,40.45,40.4,40.42,33543.0
2016-10-10 13:30:00,40.42,40.46,40.39,40.39,35904.0,40.42,40.46,40.39,40.39,35904.0
2016-10-10 13:40:00,40.4,40.45,40.4,40.45,22083.0,40.4,40.45,40.4,40.45,22083.0
2016-10-10 13:50:00,40.45,40.45,40.39,40.43,23490.0,40.45,40.45,40.39,40.43,23490.0
2016-10-10 14:00:00,40.43,40.48,40.43,40.48,16836.0,40.43,40.48,40.43,40.48,16836.0
2016-10-10 14:10:00,40.48,40.56,40.47,40.56,62976.0,40.48,40.56,40.47,40.56,62976.0
2016-10-10 14:20:00,40.56,40.58,40.54,40.54,21057.0,40.56,40.58,40.54,40.54,21057.0
2016-10-10 14:30:00,40.54,40.54,40.51,40.52,19602.0,40.54,40.54,40.51,40.52,19602.0
2016-10-10 14:40:00,40.52,40.53,40.5,40.51,21462.0,40.52,40.53,40.5,40.51,21462.0
2016-10-10 14:50:00,40.52,40.53,40.48,40.49,20337.0,40.52,40.53,40.48,40.49,20337.0
2016-10-10 15:00:00,40.5,40.52,40.48,40.49,18630.0,40.5,40.52,40.48,40.49,18630.0
2016-10-10 15:10:00,40.49,40.5,40.45,40.45,25299.0,40.49,40.5,40.45,40.45,25299.0
2016-10-10 15:20:00,40.44,40.46,40.43,40.44,47319.0,40.44,40.46,40.43,40.44,47319.0
2016-10-10 15:30:00,40.44,40.44,40.37,40.42,79875.0,40.44,40.44,40.37,40.42,79875.0
2016-10-10 15:40:00,40.42,40.44,40.4,40.42,89682.0,40.42,40.44,40.4,40.42,89682.0
2016-10-10 15:50:00,40.42,40.48,40.4,40.44,236136.0,40.42,40.48,40.4,40.44,236136.0
2016-10-11 09:30:00,40.25,40.46,39.99,40.06,126948.0,40.25,40.46,39.99,40.06,126948.0
2016-10-11 09:40:00,40.03,40.1,39.95,39.99,36240.0,40.03,40.1,39.95,39.99,36240.0
2016-10-11 09:50:00,39.95,40.03,39.92,40.0,48300.0,39.95,40.03,39.92,40.0,48300.0
2016-10-11 10:00:00,40.01,40.1,40.0,40.04,83772.0,40.01,40.1,40.0,40.04,83772.0
2016-10-11 10:10:00,40.05,40.05,39.91,39.91,57864.0,40.05,40.05,39.91,39.91,57864.0
2016-10-11 10:20:00,39.91,39.93,39.88,39.91,31080.0,39.91,39.93,39.88,39.91,31080.0
2016-10-11 10:30:00,39.92,39.92,39.82,39.84,39066.0,39.92,39.92,39.82,39.84,39066.0
2016-10-11 10:40:00,39.84,39.89,39.83,39.86,45840.0,39.84,39.89,39.83,39.86,45840.0
2016-10-11 10:50:00,39.85,39.85,39.74,39.75,42513.0,39.85,39.85,39.74,39.75,42513.0
2016-10-11 11:00:00,39.73,39.74,39.63,39.63,68739.0,39.73,39.74,39.63,39.63,68739.0
2016-10-11 11:10:00,39.62,39.63,39.57,39.61,38394.0,39.62,39.63,39.57,39.61,38394.0
2016-10-11 11:20:00,39.59,39.65,39.57,39.57,38853.0,39.59,39.65,39.57,39.57,38853.0
2016-10-11 11:30:00,39.58,39.65,39.57,39.65,18546.0,39.58,39.65,39.57,39.65,18546.0
2016-10-11 11:40:00,39.64,39.72,39.63,39.63,40563.0,39.64,39.72,39.63,39.63,40563.0
2016-10-11 11:50:00,39.63,39.73,39.63,39.71,46647.0,39.63,39.73,39.63,39.71,46647.0
2016-10-11 12:00:00,39.71,39.74,39.67,39.7,49545.0,39.71,39.74,39.67,39.7,49545.0
2016-10-11 12:10:00,39.7,39.71,39.66,39.7,42900.0,39.7,39.71,39.66,39.7,42900.0
2016-10-11 12:20:00,39.7,39.71,39.65,39.67,35442.0,39.7,39.71,39.65,39.67,35442.0
2016-10-11 12:30:00,39.66,39.69,39.64,39.68,36399.0,39.66,39.69,39.64,39.68,36399.0
2016-10-11 12:40:00,39.7,39.75,39.68,39.71,19437.0,39.7,39.75,39.68,39.71,19437.0
2016-10-11 12:50:00,39.72,39.75,39.69,39.71,31179.0,39.72,39.75,39.69,39.71,31179.0
2016-10-11 13:00:00,39.7,39.71,39.66,39.67,31506.0,39.7,39.71,39.66,39.67,31506.0
2016-10-11 13:10:00,39.67,39.67,39.59,39.62,161388.0,39.67,39.67,39.59,39.62,161388.0
2016-10-11 13:20:00,39.63,39.66,39.59,39.64,38640.0,39.63,39.66,39.59,39.64,38640.0
2016-10-11 13:30:00,39.64,39.64,39.57,39.59,43878.0,39.64,39.64,39.57,39.59,43878.0
2016-10-11 13:40:00,39.59,39.61,39.5,39.5,98559.0,39.59,39.61,39.5,39.5,98559.0
2016-10-11 13:50:00,39.5,39.51,39.43,39.44,60474.0,39.5,39.51,39.43,39.44,60474.0
2016-10-11 14:00:00,39.44,39.47,39.39,39.41,57129.0,39.44,39.47,39.39,39.41,57129.0
2016-10-11 14:10:00,39.43,39.44,39.21,39.22,108927.0,39.43,39.44,39.21,39.22,108927.0
2016-10-11 14:20:00,39.22,39.25,39.18,39.21,65175.0,39.22,39.25,39.18,39.21,65175.0
2016-10-11 14:30:00,39.22,39.23,39.19,39.23,66987.0,39.22,39.23,39.19,39.23,66987.0
2016-10-11 14:40:00,39.23,39.36,39.23,39.36,51885.0,39.23,39.36,39.23,39.36,51885.0
2016-10-11 14:50:00,39.34,39.38,39.3,39.37,66855.0,39.34,39.38,39.3,39.37,66855.0
2016-10-11 15:00:00,39.35,39.37,39.28,39.33,85647.0,39.35,39.37,39.28,39.33,85647.0
2016-10-11 15:10:00,39.32,39.43,39.32,39.43,66471.0,39.32,39.43,39.32,39.43,66471.0
2016-10-11 15:20:00,39.44,39.5,39.41,39.44,69855.0,39.44,39.5,39.41,39.44,69855.0
2016-10-11 15:30:00,39.44,39.48,39.41,39.44,154926.0,39.44,39.48,39.41,39.44,154926.0
2016-10-11 15:40:00,39.44,39.49,39.41,39.48,211971.0,39.44,39.49,39.41,39.48,211971.0
2016-10-11 15:50:00,39.48,39.48,39.4,39.43,369405.0,39.48,39.48,39.4,39.43,369405.0
2016-10-12 09:30:00,39.46,39.54,39.34,39.41,86901.0,39.46,39.54,39.34,39.41,86901.0
2016-10-12 09:40:00,39.42,39.55,39.35,39.49,133257.0,39.42,39.55,39.35,39.49,133257.0
2016-10-12 09:50:00,39.48,39.6,39.48,39.56,16650.0,39.48,39.6,39.48,39.56,16650.0
2016-10-12 10:00:00,39.57,39.69,39.57,39.64,76092.0,39.57,39.69,39.57,39.64,76092.0
2016-10-12 10:10:00,39.61,39.62,39.52,39.58,46608.0,39.61,39.62,39.52,39.58,46608.0
2016-10-12 10:20:00,39.56,39.64,39.51,39.62,32568.0,39.56,39.64,39.51,39.62,32568.0
2016-10-12 10:30:00,39.62,39.62,39.44,39.46,27786.0,39.62,39.62,39.44,39.46,27786.0
2016-10-12 10:40:00,39.47,39.49,39.42,39.42,41067.0,39.47,39.49,39.42,39.42,41067.0
2016-10-12 10:50:00,39.43,39.52,39.34,39.38,135366.0,39.43,39.52,39.34,39.38,135366.0
2016-10-12 11:00:00,39.37,39.44,39.37,39.4,20286.0,39.37,39.44,39.37,39.4,20286.0
2016-10-12 11:10:00,39.41,39.41,39.32,39.32,34869.0,39.41,39.41,39.32,39.32,34869.0
2016-10-12 11:20:00,39.33,39.42,39.32,39.4,49050.0,39.33,39.42,39.32,39.4,49050.0
2016-10-12 11:30:00,39.39,39.47,39.39,39.43,17175.0,39.39,39.47,39.39,39.43,17175.0
2016-10-12 11:40:00,39.44,39.44,39.35,39.35,16395.0,39.44,39.44,39.35,39.35,16395.0
2016-10-12 11:50:00,39.37,39.41,39.36,39.41,23838.0,39.37,39.41,39.36,39.41,23838.0
2016-10-12 12:00:00,39.4,39.46,39.4,39.42,14973.0,39.4,39.46,39.4,39.42,14973.0
2016-10-12 12:10:00,39.44,39.48,39.43,39.45,34650.0,39.44,39.48,39.43,39.45,34650.0
2016-10-12 12:20:00,39.46,39.48,39.43,39.45,24663.0,39.46,39.48,39.43,39.45,24663.0
2016-10-12 12:30:00,39.45,39.48,39.42,39.43,35871.0,39.45,39.48,39.42,39.43,35871.0
2016-10-12 12:40:00,39.43,39.43,39.38,39.38,16449.0,39.43,39.43,39.38,39.38,16449.0
2016-10-12 12:50:00,39.38,39.41,39.36,39.37,26391.0,39.38,39.41,39.36,39.37,26391.0
2016-10-12 13:00:00,39.37,39.42,39.37,39.41,12012.0,39.37,39.42,39.37,39.41,12012.0
2016-10-12 13:10:00,39.42,39.43,39.37,39.43,16281.0,39.42,39.43,39.37,39.43,16281.0
2016-10-12 13:20:00,39.42,39.43,39.38,39.38,11751.0,39.42,39.43,39.38,39.38,11751.0
2016-10-12 13:30:00,39.38,39.4,39.36,39.38,11100.0,39.38,39.4,39.36,39.38,11100.0
2016-10-12 13:40:00,39.37,39.43,39.36,39.39,20508.0,39.37,39.43,39.36,39.39,20508.0
2016-10-12 13:50:00,39.39,39.42,39.37,39.42,16074.0,39.39,39.42,39.37,39.42,16074.0
2016-10-12 14:00:00,39.43,39.45,39.35,39.4,34593.0,39.43,39.45,39.35,39.4,34593.0
2016-10-12 14:10:00,39.38,39.48,39.38,39.47,35244.0,39.38,39.48,39.38,39.47,35244.0
2016-10-12 14:20:00,39.45,39.46,39.35,39.37,28245.0,39.45,39.46,39.35,39.37,28245.0
2016-10-12 14:30:00,39.36,39.41,39.35,39.39,20466.0,39.36,39.41,39.35,39.39,20466.0
2016-10-12 14:40:00,39.39,39.39,39.34,39.38,70083.0,39.39,39.39,39.34,39.38,70083.0
2016-10-12 14:50:00,39.38,39.42,39.37,39.37,66426.0,39.38,39.42,39.37,39.37,66426.0
2016-10-12 15:00:00,39.36,39.41,39.34,39.4,29208.0,39.36,39.41,39.34,39.4,29208.0
2016-10-12 15:10:00,39.43,39.46,39.41,39.44,29397.0,39.43,39.46,39.41,39.44,29397.0
2016-10-12 15:20:00,39.45,39.47,39.39,39.39,37245.0,39.45,39.47,39.39,39.39,37245.0
2016-10-12 15:30:00,39.39,39.4,39.34,39.4,48711.0,39.39,39.4,39.34,39.4,48711.0
2016-10-12 15:40:00,39.4,39.44,39.39,39.42,73281.0,39.4,39.44,39.39,39.42,73281.0
2016-10-12 15:50:00,39.42,39.43,39.38,39.39,140352.0,39.42,39.43,39.38,39.39,140352.0
2016-10-13 09:30:00,39.2,39.29,39.07,39.21,165711.0,39.2,39.29,39.07,39.21,165711.0
2016-10-13 09:40:00,39.2,39.27,39.12,39.22,165933.0,39.2,39.27,39.12,39.22,165933.0
2016-10-13 09:50:00,39.21,39.24,39.11,39.15,72738.0,39.21,39.24,39.11,39.15,72738.0
2016-10-13 10:00:00,39.14,39.15,39.06,39.07,39393.0,39.14,39.15,39.06,39.07,39393.0
2016-10-13 10:10:00,39.09,39.21,39.03,39.15,94116.0,39.09,39.21,39.03,39.15,94116.0
2016-10-13 10:20:00,39.16,39.39,39.16,39.37,50313.0,39.16,39.39,39.16,39.37,50313.0
2016-10-13 10:30:00,39.37,39.42,39.3,39.36,64566.0,39.37,39.42,39.3,39.36,64566.0
2016-10-13 10:40:00,39.37,39.37,39.27,39.28,40533.0,39.37,39.37,39.27,39.28,40533.0
2016-10-13 10:50:00,39.31,39.35,39.27,39.32,33798.0,39.31,39.35,39.27,39.32,33798.0
2016-10-13 11:00:00,39.29,39.33,39.24,39.32,46995.0,39.29,39.33,39.24,39.32,46995.0
2016-10-13 11:10:00,39.3,39.43,39.29,39.43,20514.0,39.3,39.43,39.29,39.43,20514.0
2016-10-13 11:20:00,39.43,39.45,39.35,39.37,45501.0,39.43,39.45,39.35,39.37,45501.0
2016-10-13 11:30:00,39.38,39.42,39.36,39.38,29280.0,39.38,39.42,39.36,39.38,29280.0
2016-10-13 11:40:00,39.38,39.42,39.37,39.4,22329.0,39.38,39.42,39.37,39.4,22329.0
2016-10-13 11:50:00,39.38,39.4,39.34,39.36,20265.0,39.38,39.4,39.34,39.36,20265.0
2016-10-13 12:00:00,39.36,39.43,39.35,39.4,25071.0,39.36,39.43,39.35,39.4,25071.0
2016-10-13 12:10:00,39.39,39.42,39.36,39.36,16029.0,39.39,39.42,39.36,39.36,16029.0
2016-10-13 12:20:00,39.34,39.42,39.33,39.4,59298.0,39.34,39.42,39.33,39.4,59298.0
2016-10-13 12:30:00,39.39,39.53,39.39,39.49,77172.0,39.39,39.53,39.39,39.49,77172.0
2016-10-13 12:40:00,39.51,39.51,39.45,39.48,29826.0,39.51,39.51,39.45,39.48,29826.0
2016-10-13 12:50:00,39.47,39.51,39.46,39.47,56997.0,39.47,39.51,39.46,39.47,56997.0
2016-10-13 13:00:00,39.47,39.49,39.39,39.39,15297.0,39.47,39.49,39.39,39.39,15297.0
2016-10-13 13:10:00,39.39,39.4,39.37,39.39,41757.0,39.39,39.4,39.37,39.39,41757.0
2016-10-13 13:20:00,39.39,39.41,39.36,39.38,40386.0,39.39,39.41,39.36,39.38,40386.0
2016-10-13 13:30:00,39.37,39.39,39.3,39.34,21441.0,39.37,39.39,39.3,39.34,21441.0
2016-10-13 13:40:00,39.34,39.4,39.34,39.38,39663.0,39.34,39.4,39.34,39.38,39663.0
2016-10-13 13:50:00,39.38,39.44,39.38,39.43,155031.0,39.38,39.44,39.38,39.43,155031.0
2016-10-13 14:00:00,39.43,39.53,39.41,39.51,256296.0,39.43,39.53,39.41,39.51,256296.0
2016-10-13 14:10:00,39.51,39.56,39.5,39.52,63513.0,39.51,39.56,39.5,39.52,63513.0
2016-10-13 14:20:00,39.53,39.57,39.53,39.57,29445.0,39.53,39.57,39.53,39.57,29445.0
2016-10-13 14:30:00,39.57,39.6,39.55,39.57,69399.0,39.57,39.6,39.55,39.57,69399.0
2016-10-13 14:40:00,39.56,39.6,39.55,39.59,74058.0,39.56,39.6,39.55,39.59,74058.0
2016-10-13 14:50:00,39.59,39.65,39.56,39.63,104895.0,39.59,39.65,39.56,39.63,104895.0
2016-10-13 15:00:00,39.63,39.64,39.54,39.57,95151.0,39.63,39.64,39.54,39.57,95151.0
2016-10-13 15:10:00,39.57,39.69,39.57,39.64,189342.0,39.57,39.69,39.57,39.64,189342.0
2016-10-13 15:20:00,39.64,39.65,39.57,39.58,76107.0,39.64,39.65,39.57,39.58,76107.0
2016-10-13 15:30:00,39.59,39.61,39.56,39.6,94239.0,39.59,39.61,39.56,39.6,94239.0
2016-10-13 15:40:00,39.59,39.62,39.54,39.58,134097.0,39.59,39.62,39.54,39.58,134097.0
2016-10-13 15:50:00,39.58,39.58,39.47,39.56,358809.0,39.58,39.58,39.47,39.56,358809.0
2016-10-14 09:30:00,39.52,39.72,39.41,39.43,472392.0,39.52,39.72,39.41,39.43,472392.0
2016-10-14 09:40:00,39.43,39.45,39.24,39.26,251934.0,39.43,39.45,39.24,39.26,251934.0
2016-10-14 09:50:00,39.27,39.45,39.27,39.35,186558.0,39.27,39.45,39.27,39.35,186558.0
2016-10-14 10:00:00,39.35,39.38,39.29,39.29,106482.0,39.35,39.38,39.29,39.29,106482.0
2016-10-14 10:10:00,39.3,39.4,39.3,39.33,105885.0,39.3,39.4,39.3,39.33,105885.0
2016-10-14 10:20:00,39.3,39.35,39.25,39.26,58413.0,39.3,39.35,39.25,39.26,58413.0
2016-10-14 10:30:00,39.25,39.44,39.25,39.42,140601.0,39.25,39.44,39.25,39.42,140601.0
2016-10-14 10:40:00,39.42,39.46,39.39,39.41,176823.0,39.42,39.46,39.39,39.41,176823.0
2016-10-14 10:50:00,39.41,39.46,39.38,39.41,51615.0,39.41,39.46,39.38,39.41,51615.0
2016-10-14 11:00:00,39.4,39.41,39.35,39.37,21852.0,39.4,39.41,39.35,39.37,21852.0
2016-10-14 11:10:00,39.37,39.39,39.33,39.33,16818.0,39.37,39.39,39.33,39.33,16818.0
2016-10-14 11:20:00,39.35,39.37,39.25,39.25,34866.0,39.35,39.37,39.25,39.25,34866.0
2016-10-14 11:30:00,39.23,39.25,39.17,39.22,83784.0,39.23,39.25,39.17,39.22,83784.0
2016-10-14 11:40:00,39.22,39.22,39.11,39.11,52818.0,39.22,39.22,39.11,39.11,52818.0
2016-10-14 11:50:00,39.12,39.12,38.97,38.97,109692.0,39.12,39.12,38.97,38.97,109692.0
2016-10-14 12:00:00,38.97,38.99,38.81,38.81,127167.0,38.97,38.99,38.81,38.81,127167.0
2016-10-14 12:10:00,38.82,38.84,38.69,38.83,170340.0,38.82,38.84,38.69,38.83,170340.0
2016-10-14 12:20:00,38.85,38.87,38.73,38.77,112638.0,38.85,38.87,38.73,38.77,112638.0
2016-10-14 12:30:00,38.77,38.85,38.77,38.82,57816.0,38.77,38.85,38.77,38.82,57816.0
2016-10-14 12:40:00,38.82,38.84,38.77,38.83,97116.0,38.82,38.84,38.77,38.83,97116.0
2016-10-14 12:50:00,38.83,38.87,38.82,38.87,74823.0,38.83,38.87,38.82,38.87,74823.0
2016-10-14 13:00:00,38.87,38.87,38.8,38.83,82995.0,38.87,38.87,38.8,38.83,82995.0
2016-10-14 13:10:00,38.84,38.85,38.81,38.84,103662.0,38.84,38.85,38.81,38.84,103662.0
2016-10-14 13:20:00,38.84,38.9,38.83,38.88,60009.0,38.84,38.9,38.83,38.88,60009.0
2016-10-14 13:30:00,38.89,38.9,38.83,38.88,116373.0,38.89,38.9,38.83,38.88,116373.0
2016-10-14 13:40:00,38.89,38.9,38.83,38.85,56652.0,38.89,38.9,38.83,38.85,56652.0
2016-10-14 13:50:00,38.85,38.87,38.8,38.82,76362.0,38.85,38.87,38.8,38.82,76362.0
2016-10-14 14:00:00,38.81,38.84,38.78,38.84,114531.0,38.81,38.84,38.78,38.84,114531.0
2016-10-14 14:10:00,38.83,38.89,38.71,38.88,141819.0,38.83,38.89,38.71,38.88,141819.0
2016-10-14 14:20:00,38.9,38.94,38.84,38.89,150186.0,38.9,38.94,38.84,38.89,150186.0
2016-10-14 14:30:00,38.9,38.92,38.84,38.85,72477.0,38.9,38.92,38.84,38.85,72477.0
2016-10-14 14:40:00,38.86,38.86,38.81,38.81,51753.0,38.86,38.86,38.81,38.81,51753.0
2016-10-14 14:50:00,38.81,38.84,38.78,38.8,76635.0,38.81,38.84,38.78,38.8,76635.0
2016-10-14 15:00:00,38.8,38.81,38.78,38.8,83523.0,38.8,38.81,38.78,38.8,83523.0
2016-10-14 15:10:00,38.8,38.81,38.73,38.76,159636.0,38.8,38.81,38.73,38.76,159636.0
2016-10-14 15:20:00,38.76,38.76,38.73,38.74,105969.0,38.76,38.76,38.73,38.74,105969.0
2016-10-14 15:30:00,38.74,38.8,38.72,38.8,217065.0,38.74,38.8,38.72,38.8,217065.0
2016-10-14 15:40:00,38.8,38.84,38.72,38.72,258225.0,38.8,38.84,38.72,38.72,258225.0
2016-10-14 15:50:00,38.72,38.74,38.65,38.66,562218.0,38.72,38.74,38.65,38.66,562218.0
2016-10-17 09:30:00,38.63,38.8,38.42,38.64,220797.0,38.63,38.8,38.42,38.64,220797.0
2016-10-17 09:40:00,38.64,38.75,38.57,38.62,245034.0,38.64,38.75,38.57,38.62,245034.0
2016-10-17 09:50:00,38.6,38.68,38.58,38.59,147243.0,38.6,38.68,38.58,38.59,147243.0
2016-10-17 10:00:00,38.59,38.67,38.59,38.63,86799.0,38.59,38.67,38.59,38.63,86799.0
2016-10-17 10:10:00,38.64,38.67,38.54,38.56,76005.0,38.64,38.67,38.54,38.56,76005.0
2016-10-17 10:20:00,38.57,38.66,38.51,38.57,137529.0,38.57,38.66,38.51,38.57,137529.0
2016-10-17 10:30:00,38.59,38.65,38.57,38.59,48549.0,38.59,38.65,38.57,38.59,48549.0
2016-10-17 10:40:00,38.59,38.61,38.55,38.56,44337.0,38.59,38.61,38.55,38.56,44337.0
2016-10-17 10:50:00,38.56,38.63,38.5,38.61,54528.0,38.56,38.63,38.5,38.61,54528.0
2016-10-17 11:00:00,38.61,38.65,38.6,38.63,46683.0,38.61,38.65,38.6,38.63,46683.0
2016-10-17 11:10:00,38.61,38.63,38.55,38.57,44940.0,38.61,38.63,38.55,38.57,44940.0
2016-10-17 11:20:00,38.56,38.58,38.49,38.54,45957.0,38.56,38.58,38.49,38.54,45957.0
2016-10-17 11:30:00,38.58,38.59,38.54,38.59,51399.0,38.58,38.59,38.54,38.59,51399.0
2016-10-17 11:40:00,38.59,38.6,38.56,38.57,56571.0,38.59,38.6,38.56,38.57,56571.0
2016-10-17 11:50:00,38.58,38.59,38.56,38.58,60690.0,38.58,38.59,38.56,38.58,60690.0
2016-10-17 12:00:00,38.58,38.59,38.51,38.53,68610.0,38.58,38.59,38.51,38.53,68610.0
2016-10-17 12:10:00,38.54,38.54,38.49,38.49,61929.0,38.54,38.54,38.49,38.49,61929.0
2016-10-17 12:20:00,38.5,38.53,38.48,38.49,57006.0,38.5,38.53,38.48,38.49,57006.0
2016-10-17 12:30:00,38.49,38.51,38.48,38.51,29040.0,38.49,38.51,38.48,38.51,29040.0
2016-10-17 12:40:00,38.51,38.53,38.47,38.5,44805.0,38.51,38.53,38.47,38.5,44805.0
2016-10-17 12:50:00,38.51,38.52,38.5,38.5,52833.0,38.51,38.52,38.5,38.5,52833.0
2016-10-17 13:00:00,38.51,38.52,38.49,38.49,34218.0,38.51,38.52,38.49,38.49,34218.0
2016-10-17 13:10:00,38.5,38.5,38.41,38.41,47121.0,38.5,38.5,38.41,38.41,47121.0
2016-10-17 13:20:00,38.42,38.42,38.34,38.35,49131.0,38.42,38.42,38.34,38.35,49131.0
2016-10-17 13:30:00,38.36,38.37,38.3,38.36,113628.0,38.36,38.37,38.3,38.36,113628.0
2016-10-17 13:40:00,38.36,38.36,38.34,38.34,73875.0,38.36,38.36,38.34,38.34,73875.0
2016-10-17 13:50:00,38.34,38.36,38.29,38.31,70917.0,38.34,38.36,38.29,38.31,70917.0
2016-10-17 14:00:00,38.31,38.35,38.31,38.33,126612.0,38.31,38.35,38.31,38.33,126612.0
2016-10-17 14:10:00,38.32,38.36,38.31,38.33,175311.0,38.32,38.36,38.31,38.33,175311.0
2016-10-17 14:20:00,38.34,38.43,38.34,38.39,186096.0,38.34,38.43,38.34,38.39,186096.0
2016-10-17 14:30:00,38.39,38.39,38.37,38.38,194016.0,38.39,38.39,38.37,38.38,194016.0
2016-10-17 14:40:00,38.38,38.44,38.38,38.42,157440.0,38.38,38.44,38.38,38.42,157440.0
2016-10-17 14:50:00,38.43,38.63,38.43,38.63,315795.0,38.43,38.63,38.43,38.63,315795.0
2016-10-17 15:00:00,38.63,38.66,38.49,38.5,145260.0,38.63,38.66,38.49,38.5,145260.0
2016-10-17 15:10:00,38.5,38.56,38.47,38.5,169254.0,38.5,38.56,38.47,38.5,169254.0
2016-10-17 15:20:00,38.5,38.53,38.48,38.48,151158.0,38.5,38.53,38.48,38.48,151158.0
2016-10-17 15:30:00,38.48,38.52,38.45,38.49,153975.0,38.48,38.52,38.45,38.49,153975.0
2016-10-17 15:40:00,38.49,38.53,38.48,38.52,206124.0,38.49,38.53,38.48,38.52,206124.0
2016-10-17 15:50:00,38.52,38.52,38.47,38.51,279135.0,38.52,38.52,38.47,38.51,279135.0
2016-10-18 09:30:00,38.85,39.0,38.76,38.94,206898.0,38.85,39.0,38.76,38.94,206898.0
2016-10-18 09:40:00,38.9,38.95,38.8,38.84,263643.0,38.9,38.95,38.8,38.84,263643.0
2016-10-18 09:50:00,38.83,38.9,38.78,38.85,151038.0,38.83,38.9,38.78,38.85,151038.0
2016-10-18 10:00:00,38.86,38.91,38.83,38.9,88725.0,38.86,38.91,38.83,38.9,88725.0
2016-10-18 10:10:00,38.9,38.93,38.83,38.91,51765.0,38.9,38.93,38.83,38.91,51765.0
2016-10-18 10:20:00,38.9,38.99,38.89,38.98,92529.0,38.9,38.99,38.89,38.98,92529.0
2016-10-18 10:30:00,38.98,38.99,38.92,38.98,62259.0,38.98,38.99,38.92,38.98,62259.0
2016-10-18 10:40:00,38.98,39.0,38.95,38.98,56283.0,38.98,39.0,38.95,38.98,56283.0
2016-10-18 10:50:00,38.98,39.0,38.95,38.98,70353.0,38.98,39.0,38.95,38.98,70353.0
2016-10-18 11:00:00,38.98,39.05,38.98,39.05,123378.0,38.98,39.05,38.98,39.05,123378.0
2016-10-18 11:10:00,39.05,39.06,38.99,39.0,91467.0,39.05,39.06,38.99,39.0,91467.0
2016-10-18 11:20:00,38.99,39.09,38.99,39.05,151029.0,38.99,39.09,38.99,39.05,151029.0
2016-10-18 11:30:00,39.06,39.23,39.06,39.22,89490.0,39.06,39.23,39.06,39.22,89490.0
2016-10-18 11:40:00,39.22,39.26,39.18,39.2,147471.0,39.22,39.26,39.18,39.2,147471.0
2016-10-18 11:50:00,39.21,39.32,39.2,39.32,64230.0,39.21,39.32,39.2,39.32,64230.0
2016-10-18 12:00:00,39.32,39.38,39.31,39.37,47982.0,39.32,39.38,39.31,39.37,47982.0
2016-10-18 12:10:00,39.37,39.41,39.35,39.36,43845.0,39.37,39.41,39.35,39.36,43845.0
2016-10-18 12:20:00,39.36,39.42,39.36,39.4,13299.0,39.36,39.42,39.36,39.4,13299.0
2016-10-18 12:30:00,39.4,39.44,39.39,39.39,45111.0,39.4,39.44,39.39,39.39,45111.0
2016-10-18 12:40:00,39.38,39.4,39.34,39.36,35076.0,39.38,39.4,39.34,39.36,35076.0
2016-10-18 12:50:00,39.37,39.37,39.33,39.35,46518.0,39.37,39.37,39.33,39.35,46518.0
2016-10-18 13:00:00,39.36,39.36,39.28,39.29,39948.0,39.36,39.36,39.28,39.29,39948.0
2016-10-18 13:10:00,39.3,39.32,39.28,39.29,37149.0,39.3,39.32,39.28,39.29,37149.0
2016-10-18 13:20:00,39.3,39.34,39.28,39.33,24621.0,39.3,39.34,39.28,39.33,24621.0
2016-10-18 13:30:00,39.34,39.35,39.3,39.31,36561.0,39.34,39.35,39.3,39.31,36561.0
2016-10-18 13:40:00,39.31,39.35,39.3,39.33,42486.0,39.31,39.35,39.3,39.33,42486.0
2016-10-18 13:50:00,39.34,39.38,39.33,39.38,39039.0,39.34,39.38,39.33,39.38,39039.0
2016-10-18 14:00:00,39.37,39.4,39.34,39.36,66393.0,39.37,39.4,39.34,39.36,66393.0
2016-10-18 14:10:00,39.36,39.36,39.33,39.34,29622.0,39.36,39.36,39.33,39.34,29622.0
2016-10-18 14:20:00,39.34,39.43,39.34,39.43,245961.0,39.34,39.43,39.34,39.43,245961.0
2016-10-18 14:30:00,39.43,39.46,39.4,39.45,184989.0,39.43,39.46,39.4,39.45,184989.0
2016-10-18 14:40:00,39.44,39.5,39.43,39.48,74568.0,39.44,39.5,39.43,39.48,74568.0
2016-10-18 14:50:00,39.48,39.48,39.39,39.41,64284.0,39.48,39.48,39.39,39.41,64284.0
2016-10-18 15:00:00,39.41,39.44,39.39,39.4,67932.0,39.41,39.44,39.39,39.4,67932.0
2016-10-18 15:10:00,39.4,39.42,39.38,39.41,74259.0,39.4,39.42,39.38,39.41,74259.0
2016-10-18 15:20:00,39.4,39.43,39.4,39.41,133569.0,39.4,39.43,39.4,39.41,133569.0
2016-10-18 15:30:00,39.41,39.45,39.4,39.45,133338.0,39.41,39.45,39.4,39.45,133338.0
2016-10-18 15:40:00,39.44,39.46,39.4,39.41,157107.0,39.44,39.46,39.4,39.41,157107.0
2016-10-18 15:50:00,39.4,39.44,39.39,39.4,275673.0,39.4,39.44,39.39,39.4,275673.0
2016-10-19 09:30:00,39.26,39.58,39.26,39.42,77892.0,39.26,39.58,39.26,39.42,77892.0
2016-10-19 09:40:00,39.39,39.6,39.32,39.6,98523.0,39.39,39.6,39.32,39.6,98523.0
2016-10-19 09:50:00,39.6,39.62,39.28,39.28,61470.0,39.6,39.62,39.28,39.28,61470.0
2016-10-19 10:00:00,39.31,39.38,39.27,39.36,206283.0,39.31,39.38,39.27,39.36,206283.0
2016-10-19 10:10:00,39.36,39.38,39.3,39.33,50349.0,39.36,39.38,39.3,39.33,50349.0
2016-10-19 10:20:00,39.35,39.41,39.32,39.4,21849.0,39.35,39.41,39.32,39.4,21849.0
2016-10-19 10:30:00,39.41,39.42,39.31,39.35,52518.0,39.41,39.42,39.31,39.35,52518.0
2016-10-19 10:40:00,39.35,39.37,39.3,39.32,85884.0,39.35,39.37,39.3,39.32,85884.0
2016-10-19 10:50:00,39.33,39.33,39.26,39.26,51546.0,39.33,39.33,39.26,39.26,51546.0
2016-10-19 11:00:00,39.26,39.35,39.26,39.35,72342.0,39.26,39.35,39.26,39.35,72342.0
2016-10-19 11:10:00,39.33,39.35,39.25,39.29,30750.0,39.33,39.35,39.25,39.29,30750.0
2016-10-19 11:20:00,39.29,39.36,39.28,39.33,61554.0,39.29,39.36,39.28,39.33,61554.0
2016-10-19 11:30:00,39.33,39.36,39.3,39.35,20451.0,39.33,39.36,39.3,39.35,20451.0
2016-10-19 11:40:00,39.35,39.36,39.29,39.33,26937.0,39.35,39.36,39.29,39.33,26937.0
2016-10-19 11:50:00,39.32,39.35,39.29,39.3,16152.0,39.32,39.35,39.29,39.3,16152.0
2016-10-19 12:00:00,39.29,39.36,39.28,39.32,71652.0,39.29,39.36,39.28,39.32,71652.0
2016-10-19 12:10:00,39.31,39.35,39.3,39.3,46731.0,39.31,39.35,39.3,39.3,46731.0
2016-10-19 12:20:00,39.3,39.36,39.3,39.34,63075.0,39.3,39.36,39.3,39.34,63075.0
2016-10-19 12:30:00,39.35,39.38,39.33,39.35,64599.0,39.35,39.38,39.33,39.35,64599.0
2016-10-19 12:40:00,39.36,39.37,39.33,39.37,70407.0,39.36,39.37,39.33,39.37,70407.0
2016-10-19 12:50:00,39.36,39.39,39.35,39.39,30753.0,39.36,39.39,39.35,39.39,30753.0
2016-10-19 13:00:00,39.4,39.42,39.39,39.41,55413.0,39.4,39.42,39.39,39.41,55413.0
2016-10-19 13:10:00,39.41,39.44,39.41,39.42,20214.0,39.41,39.44,39.41,39.42,20214.0
2016-10-19 13:20:00,39.42,39.42,39.4,39.41,36201.0,39.42,39.42,39.4,39.41,36201.0
2016-10-19 13:30:00,39.42,39.45,39.41,39.42,33084.0,39.42,39.45,39.41,39.42,33084.0
2016-10-19 13:40:00,39.42,39.43,39.37,39.39,41547.0,39.42,39.43,39.37,39.39,41547.0
2016-10-19 13:50:00,39.39,39.48,39.35,39.4,285510.0,39.39,39.48,39.35,39.4,285510.0
2016-10-19 14:00:00,39.4,39.42,39.38,39.4,49596.0,39.4,39.42,39.38,39.4,49596.0
2016-10-19 14:10:00,39.4,39.44,39.39,39.41,83070.0,39.4,39.44,39.39,39.41,83070.0
2016-10-19 14:20:00,39.41,39.43,39.39,39.41,132462.0,39.41,39.43,39.39,39.41,132462.0
2016-10-19 14:30:00,39.42,39.42,39.35,39.36,139062.0,39.42,39.42,39.35,39.36,139062.0
2016-10-19 14:40:00,39.35,39.38,39.32,39.32,89157.0,39.35,39.38,39.32,39.32,89157.0
2016-10-19 14:50:00,39.32,39.34,39.24,39.31,267075.0,39.32,39.34,39.24,39.31,267075.0
2016-10-19 15:00:00,39.3,39.33,39.3,39.31,51369.0,39.3,39.33,39.3,39.31,51369.0
2016-10-19 15:10:00,39.31,39.34,39.31,39.34,156759.0,39.31,39.34,39.31,39.34,156759.0
2016-10-19 15:20:00,39.34,39.36,39.31,39.32,116409.0,39.34,39.36,39.31,39.32,116409.0
2016-10-19 15:30:00,39.32,39.33,39.31,39.32,81594.0,39.32,39.33,39.31,39.32,81594.0
2016-10-19 15:40:00,39.31,39.33,39.3,39.33,129456.0,39.31,39.33,39.3,39.33,129456.0
2016-10-19 15:50:00,39.33,39.33,39.21,39.22,360672.0,39.33,39.33,39.21,39.22,360672.0
2016-10-20 09:30:00,39.15,39.21,39.06,39.21,187920.0,39.15,39.21,39.06,39.21,187920.0
2016-10-20 09:40:00,39.21,39.31,39.11,39.21,95064.0,39.21,39.31,39.11,39.21,95064.0
2016-10-20 09:50:00,39.23,39.23,39.1,39.12,45396.0,39.23,39.23,39.1,39.12,45396.0
2016-10-20 10:00:00,39.15,39.19,39.12,39.15,88530.0,39.15,39.19,39.12,39.15,88530.0
2016-10-20 10:10:00,39.15,39.18,39.07,39.07,109614.0,39.15,39.18,39.07,39.07,109614.0
2016-10-20 10:20:00,39.06,39.17,39.06,39.16,129339.0,39.06,39.17,39.06,39.16,129339.0
2016-10-20 10:30:00,39.16,39.17,39.13,39.15,90516.0,39.16,39.17,39.13,39.15,90516.0
2016-10-20 10:40:00,39.16,39.17,39.14,39.15,131544.0,39.16,39.17,39.14,39.15,131544.0
2016-10-20 10:50:00,39.15,39.17,39.12,39.14,89886.0,39.15,39.17,39.12,39.14,89886.0
2016-10-20 11:00:00,39.14,39.18,39.13,39.17,281346.0,39.14,39.18,39.13,39.17,281346.0
2016-10-20 11:10:00,39.17,39.26,39.17,39.19,270966.0,39.17,39.26,39.17,39.19,270966.0
2016-10-20 11:20:00,39.19,39.23,39.09,39.1,224199.0,39.19,39.23,39.09,39.1,224199.0
2016-10-20 11:30:00,39.1,39.16,39.08,39.09,71598.0,39.1,39.16,39.08,39.09,71598.0
2016-10-20 11:40:00,39.11,39.11,39.04,39.11,20895.0,39.11,39.11,39.04,39.11,20895.0
2016-10-20 11:50:00,39.12,39.15,39.07,39.15,57153.0,39.12,39.15,39.07,39.15,57153.0
2016-10-20 12:00:00,39.14,39.19,39.13,39.14,22860.0,39.14,39.19,39.13,39.14,22860.0
2016-10-20 12:10:00,39.15,39.27,39.15,39.27,71661.0,39.15,39.27,39.15,39.27,71661.0
2016-10-20 12:20:00,39.27,39.32,39.27,39.31,54648.0,39.27,39.32,39.27,39.31,54648.0
2016-10-20 12:30:00,39.32,39.36,39.31,39.35,16395.0,39.32,39.36,39.31,39.35,16395.0
2016-10-20 12:40:00,39.37,39.4,39.33,39.39,48300.0,39.37,39.4,39.33,39.39,48300.0
2016-10-20 12:50:00,39.4,39.43,39.36,39.43,641877.0,39.4,39.43,39.36,39.43,641877.0
2016-10-20 13:00:00,39.43,39.48,39.42,39.48,136413.0,39.43,39.48,39.42,39.48,136413.0
2016-10-20 13:10:00,39.47,39.5,39.44,39.48,29160.0,39.47,39.5,39.44,39.48,29160.0
2016-10-20 13:20:00,39.46,39.51,39.45,39.5,19608.0,39.46,39.51,39.45,39.5,19608.0
2016-10-20 13:30:00,39.51,39.59,39.51,39.58,43437.0,39.51,39.59,39.51,39.58,43437.0
2016-10-20 13:40:00,39.59,39.67,39.57,39.58,39615.0,39.59,39.67,39.57,39.58,39615.0
2016-10-20 13:50:00,39.57,39.58,39.52,39.52,83754.0,39.57,39.58,39.52,39.52,83754.0
2016-10-20 14:00:00,39.53,39.58,39.53,39.55,67815.0,39.53,39.58,39.53,39.55,67815.0
2016-10-20 14:10:00,39.55,39.58,39.54,39.54,37920.0,39.55,39.58,39.54,39.54,37920.0
2016-10-20 14:20:00,39.54,39.55,39.38,39.43,89559.0,39.54,39.55,39.38,39.43,89559.0
2016-10-20 14:30:00,39.42,39.45,39.4,39.41,39426.0,39.42,39.45,39.4,39.41,39426.0
2016-10-20 14:40:00,39.41,39.43,39.37,39.42,42276.0,39.41,39.43,39.37,39.42,42276.0
2016-10-20 14:50:00,39.42,39.46,39.37,39.39,56406.0,39.42,39.46,39.37,39.39,56406.0
2016-10-20 15:00:00,39.39,39.4,39.34,39.38,39168.0,39.39,39.4,39.34,39.38,39168.0
2016-10-20 15:10:00,39.37,39.39,39.3,39.32,76776.0,39.37,39.39,39.3,39.32,76776.0
2016-10-20 15:20:00,39.31,39.36,39.3,39.3,79560.0,39.31,39.36,39.3,39.3,79560.0
2016-10-20 15:30:00,39.31,39.32,39.24,39.27,73722.0,39.31,39.32,39.24,39.27,73722.0
2016-10-20 15:40:00,39.27,39.34,39.26,39.33,197178.0,39.27,39.34,39.26,39.33,197178.0
2016-10-20 15:50:00,39.35,39.39,39.28,39.29,333201.0,39.35,39.39,39.28,39.29,333201.0
2016-10-21 09:30:00,39.01,39.19,39.0,39.05,212292.0,39.01,39.19,39.0,39.05,212292.0
2016-10-21 09:40:00,39.04,39.04,38.85,38.91,144999.0,39.04,39.04,38.85,38.91,144999.0
2016-10-21 09:50:00,38.92,39.07,38.89,39.05,92508.0,38.92,39.07,38.89,39.05,92508.0
2016-10-21 10:00:00,39.03,39.11,39.03,39.1,135477.0,39.03,39.11,39.03,39.1,135477.0
2016-10-21 10:10:00,39.1,39.12,39.07,39.09,71997.0,39.1,39.12,39.07,39.09,71997.0
2016-10-21 10:20:00,39.09,39.12,39.08,39.09,208329.0,39.09,39.12,39.08,39.09,208329.0
2016-10-21 10:30:00,39.09,39.19,39.08,39.17,67659.0,39.09,39.19,39.08,39.17,67659.0
2016-10-21 10:40:00,39.15,39.25,39.15,39.2,68202.0,39.15,39.25,39.15,39.2,68202.0
2016-10-21 10:50:00,39.23,39.23,39.1,39.17,245520.0,39.23,39.23,39.1,39.17,245520.0
2016-10-21 11:00:00,39.17,39.18,39.11,39.13,71049.0,39.17,39.18,39.11,39.13,71049.0
2016-10-21 11:10:00,39.13,39.14,39.08,39.1,43122.0,39.13,39.14,39.08,39.1,43122.0
2016-10-21 11:20:00,39.09,39.1,38.97,39.03,194115.0,39.09,39.1,38.97,39.03,194115.0
2016-10-21 11:30:00,39.02,39.07,38.97,39.05,74253.0,39.02,39.07,38.97,39.05,74253.0
2016-10-21 11:40:00,39.05,39.12,39.02,39.11,24444.0,39.05,39.12,39.02,39.11,24444.0
2016-10-21 11:50:00,39.11,39.14,39.09,39.09,24648.0,39.11,39.14,39.09,39.09,24648.0
2016-10-21 12:00:00,39.09,39.14,39.08,39.1,28119.0,39.09,39.14,39.08,39.1,28119.0
2016-10-21 12:10:00,39.12,39.13,39.07,39.11,59454.0,39.12,39.13,39.07,39.11,59454.0
2016-10-21 12:20:00,39.11,39.11,39.07,39.08,20799.0,39.11,39.11,39.07,39.08,20799.0
2016-10-21 12:30:00,39.08,39.1,39.06,39.07,214899.0,39.08,39.1,39.06,39.07,214899.0
2016-10-21 12:40:00,39.06,39.07,39.01,39.06,25758.0,39.06,39.07,39.01,39.06,25758.0
2016-10-21 12:50:00,39.07,39.16,39.04,39.15,294930.0,39.07,39.16,39.04,39.15,294930.0
2016-10-21 13:00:00,39.16,39.24,39.15,39.22,22791.0,39.16,39.24,39.15,39.22,22791.0
2016-10-21 13:10:00,39.22,39.31,39.21,39.3,34962.0,39.22,39.31,39.21,39.3,34962.0
2016-10-21 13:20:00,39.31,39.36,39.29,39.33,32595.0,39.31,39.36,39.29,39.33,32595.0
2016-10-21 13:30:00,39.33,39.35,39.26,39.31,32352.0,39.33,39.35,39.26,39.31,32352.0
2016-10-21 13:40:00,39.32,39.38,39.28,39.37,30033.0,39.32,39.38,39.28,39.37,30033.0
2016-10-21 13:50:00,39.38,39.39,39.31,39.33,24174.0,39.38,39.39,39.31,39.33,24174.0
2016-10-21 14:00:00,39.34,39.35,39.28,39.28,11940.0,39.34,39.35,39.28,39.28,11940.0
2016-10-21 14:10:00,39.28,39.34,39.26,39.34,16827.0,39.28,39.34,39.26,39.34,16827.0
2016-10-21 14:20:00,39.33,39.36,39.32,39.34,28773.0,39.33,39.36,39.32,39.34,28773.0
2016-10-21 14:30:00,39.34,39.37,39.32,39.35,28242.0,39.34,39.37,39.32,39.35,28242.0
2016-10-21 14:40:00,39.36,39.39,39.33,39.33,23577.0,39.36,39.39,39.33,39.33,23577.0
2016-10-21 14:50:00,39.33,39.34,39.32,39.33,37398.0,39.33,39.34,39.32,39.33,37398.0
2016-10-21 15:00:00,39.33,39.33,39.28,39.28,16374.0,39.33,39.33,39.28,39.28,16374.0
2016-10-21 15:10:00,39.28,39.31,39.28,39.29,25224.0,39.28,39.31,39.28,39.29,25224.0
2016-10-21 15:20:00,39.28,39.28,39.24,39.26,19224.0,39.28,39.28,39.24,39.26,19224.0
2016-10-21 15:30:00,39.25,39.26,39.23,39.26,42342.0,39.25,39.26,39.23,39.26,42342.0
2016-10-21 15:40:00,39.26,39.3,39.25,39.3,57273.0,39.26,39.3,39.25,39.3,57273.0
2016-10-21 15:50:00,39.3,39.32,39.23,39.23,250353.0,39.3,39.32,39.23,39.23,250353.0
2016-10-24 09:30:00,39.41,39.52,39.25,39.29,132432.0,39.41,39.52,39.25,39.29,132432.0
2016-10-24 09:40:00,39.28,39.37,39.27,39.36,57045.0,39.28,39.37,39.27,39.36,57045.0
2016-10-24 09:50:00,39.34,39.37,39.3,39.32,114066.0,39.34,39.37,39.3,39.32,114066.0
2016-10-24 10:00:00,39.33,39.37,39.25,39.25,126600.0,39.33,39.37,39.25,39.25,126600.0
2016-10-24 10:10:00,39.25,39.34,39.24,39.27,87717.0,39.25,39.34,39.24,39.27,87717.0
2016-10-24 10:20:00,39.29,39.31,39.26,39.27,92619.0,39.29,39.31,39.26,39.27,92619.0
2016-10-24 10:30:00,39.26,39.28,39.18,39.24,81573.0,39.26,39.28,39.18,39.24,81573.0
2016-10-24 10:40:00,39.24,39.25,39.2,39.23,61767.0,39.24,39.25,39.2,39.23,61767.0
2016-10-24 10:50:00,39.23,39.23,39.17,39.19,50106.0,39.23,39.23,39.17,39.19,50106.0
2016-10-24 11:00:00,39.2,39.22,39.15,39.2,49809.0,39.2,39.22,39.15,39.2,49809.0
2016-10-24 11:10:00,39.21,39.22,39.17,39.17,36006.0,39.21,39.22,39.17,39.17,36006.0
2016-10-24 11:20:00,39.17,39.18,39.09,39.12,73032.0,39.17,39.18,39.09,39.12,73032.0
2016-10-24 11:30:00,39.12,39.19,39.1,39.12,89508.0,39.12,39.19,39.1,39.12,89508.0
2016-10-24 11:40:00,39.13,39.14,39.09,39.1,70035.0,39.13,39.14,39.09,39.1,70035.0
2016-10-24 11:50:00,39.09,39.13,39.07,39.13,61446.0,39.09,39.13,39.07,39.13,61446.0
2016-10-24 12:00:00,39.13,39.14,39.08,39.1,58731.0,39.13,39.14,39.08,39.1,58731.0
2016-10-24 12:10:00,39.1,39.15,39.1,39.14,51798.0,39.1,39.15,39.1,39.14,51798.0
2016-10-24 12:20:00,39.15,39.15,39.07,39.07,45288.0,39.15,39.15,39.07,39.07,45288.0
2016-10-24 12:30:00,39.07,39.09,39.03,39.03,66468.0,39.07,39.09,39.03,39.03,66468.0
2016-10-24 12:40:00,39.04,39.09,39.03,39.07,70686.0,39.04,39.09,39.03,39.07,70686.0
2016-10-24 12:50:00,39.07,39.08,39.05,39.06,45219.0,39.07,39.08,39.05,39.06,45219.0
2016-10-24 13:00:00,39.06,39.08,39.01,39.05,121221.0,39.06,39.08,39.01,39.05,121221.0
2016-10-24 13:10:00,39.05,39.07,38.98,39.03,399276.0,39.05,39.07,38.98,39.03,399276.0
2016-10-24 13:20:00,39.03,39.1,39.03,39.08,77382.0,39.03,39.1,39.03,39.08,77382.0
2016-10-24 13:30:00,39.1,39.1,39.04,39.06,68016.0,39.1,39.1,39.04,39.06,68016.0
2016-10-24 13:40:00,39.06,39.09,39.04,39.05,53058.0,39.06,39.09,39.04,39.05,53058.0
2016-10-24 13:50:00,39.05,39.12,39.05,39.08,120723.0,39.05,39.12,39.05,39.08,120723.0
2016-10-24 14:00:00,39.08,39.1,39.03,39.1,191469.0,39.08,39.1,39.03,39.1,191469.0
2016-10-24 14:10:00,39.1,39.1,39.05,39.07,76569.0,39.1,39.1,39.05,39.07,76569.0
2016-10-24 14:20:00,39.07,39.08,39.05,39.07,102789.0,39.07,39.08,39.05,39.07,102789.0
2016-10-24 14:30:00,39.07,39.07,39.03,39.05,122190.0,39.07,39.07,39.03,39.05,122190.0
2016-10-24 14:40:00,39.05,39.07,39.05,39.06,71961.0,39.05,39.07,39.05,39.06,71961.0
2016-10-24 14:50:00,39.06,39.09,39.05,39.07,128439.0,39.06,39.09,39.05,39.07,128439.0
2016-10-24 15:00:00,39.07,39.08,39.0,39.01,105447.0,39.07,39.08,39.0,39.01,105447.0
2016-10-24 15:10:00,39.02,39.06,38.99,39.0,164706.0,39.02,39.06,38.99,39.0,164706.0
2016-10-24 15:20:00,39.0,39.02,38.97,39.0,157419.0,39.0,39.02,38.97,39.0,157419.0
2016-10-24 15:30:00,39.0,39.01,38.99,39.0,232644.0,39.0,39.01,38.99,39.0,232644.0
2016-10-24 15:40:00,39.0,39.07,39.0,39.07,204549.0,39.0,39.07,39.0,39.07,204549.0
2016-10-24 15:50:00,39.07,39.08,39.0,39.01,408798.0,39.07,39.08,39.0,39.01,408798.0
2016-10-25 09:30:00,39.0,39.0,38.52,38.54,153690.0,39.0,39.0,38.52,38.54,153690.0
2016-10-25 09:40:00,38.53,38.64,38.42,38.57,125778.0,38.53,38.64,38.42,38.57,125778.0
2016-10-25 09:50:00,38.57,38.66,38.54,38.6,167544.0,38.57,38.66,38.54,38.6,167544.0
2016-10-25 10:00:00,38.59,38.63,38.51,38.51,100617.0,38.59,38.63,38.51,38.51,100617.0
2016-10-25 10:10:00,38.53,38.78,38.52,38.77,134082.0,38.53,38.78,38.52,38.77,134082.0
2016-10-25 10:20:00,38.76,38.78,38.58,38.59,216357.0,38.76,38.78,38.58,38.59,216357.0
2016-10-25 10:30:00,38.6,38.62,38.57,38.58,105666.0,38.6,38.62,38.57,38.58,105666.0
2016-10-25 10:40:00,38.58,38.58,38.49,38.54,104178.0,38.58,38.58,38.49,38.54,104178.0
2016-10-25 10:50:00,38.52,38.59,38.52,38.58,119013.0,38.52,38.59,38.52,38.58,119013.0
2016-10-25 11:00:00,38.58,38.8,38.58,38.72,161928.0,38.58,38.8,38.58,38.72,161928.0
2016-10-25 11:10:00,38.7,38.72,38.61,38.62,113796.0,38.7,38.72,38.61,38.62,113796.0
2016-10-25 11:20:00,38.61,38.69,38.6,38.65,90801.0,38.61,38.69,38.6,38.65,90801.0
2016-10-25 11:30:00,38.64,38.72,38.59,38.63,83403.0,38.64,38.72,38.59,38.63,83403.0
2016-10-25 11:40:00,38.63,38.66,38.53,38.58,79935.0,38.63,38.66,38.53,38.58,79935.0
2016-10-25 11:50:00,38.59,38.69,38.55,38.56,73434.0,38.59,38.69,38.55,38.56,73434.0
2016-10-25 12:00:00,38.57,38.64,38.52,38.58,99654.0,38.57,38.64,38.52,38.58,99654.0
2016-10-25 12:10:00,38.6,38.62,38.49,38.49,58026.0,38.6,38.62,38.49,38.49,58026.0
2016-10-25 12:20:00,38.49,38.5,38.44,38.44,71076.0,38.49,38.5,38.44,38.44,71076.0
2016-10-25 12:30:00,38.44,38.45,38.4,38.44,72636.0,38.44,38.45,38.4,38.44,72636.0
2016-10-25 12:40:00,38.42,38.51,38.4,38.46,84726.0,38.42,38.51,38.4,38.46,84726.0
2016-10-25 12:50:00,38.46,38.5,38.42,38.44,113949.0,38.46,38.5,38.42,38.44,113949.0
2016-10-25 13:00:00,38.44,38.52,38.42,38.52,80181.0,38.44,38.52,38.42,38.52,80181.0
2016-10-25 13:10:00,38.53,38.55,38.48,38.48,319008.0,38.53,38.55,38.48,38.48,319008.0
2016-10-25 13:20:00,38.48,38.53,38.45,38.51,156855.0,38.48,38.53,38.45,38.51,156855.0
2016-10-25 13:30:00,38.52,38.52,38.4,38.4,192318.0,38.52,38.52,38.4,38.4,192318.0
2016-10-25 13:40:00,38.42,38.44,38.22,38.31,201534.0,38.42,38.44,38.22,38.31,201534.0
2016-10-25 13:50:00,38.31,38.4,38.2,38.22,193842.0,38.31,38.4,38.2,38.22,193842.0
2016-10-25 14:00:00,38.23,38.37,38.23,38.33,186114.0,38.23,38.37,38.23,38.33,186114.0
2016-10-25 14:10:00,38.33,38.35,38.31,38.32,180768.0,38.33,38.35,38.31,38.32,180768.0
2016-10-25 14:20:00,38.32,38.35,38.32,38.32,144378.0,38.32,38.35,38.32,38.32,144378.0
2016-10-25 14:30:00,38.32,38.35,38.29,38.35,119571.0,38.32,38.35,38.29,38.35,119571.0
2016-10-25 14:40:00,38.35,38.38,38.34,38.37,99711.0,38.35,38.38,38.34,38.37,99711.0
2016-10-25 14:50:00,38.37,38.38,38.25,38.26,130134.0,38.37,38.38,38.25,38.26,130134.0
2016-10-25 15:00:00,38.26,38.26,38.12,38.19,206115.0,38.26,38.26,38.12,38.19,206115.0
2016-10-25 15:10:00,38.19,38.2,38.02,38.03,298404.0,38.19,38.2,38.02,38.03,298404.0
2016-10-25 15:20:00,38.02,38.07,37.96,38.04,296481.0,38.02,38.07,37.96,38.04,296481.0
2016-10-25 15:30:00,38.04,38.11,38.02,38.05,343710.0,38.04,38.11,38.02,38.05,343710.0
2016-10-25 15:40:00,38.06,38.11,37.99,38.01,524832.0,38.06,38.11,37.99,38.01,524832.0
2016-10-25 15:50:00,38.01,38.01,37.83,37.88,1228014.0,38.01,38.01,37.83,37.88,1228014.0
2016-10-26 09:30:00,33.1,33.62,31.68,32.2,4276323.0,33.1,33.62,31.68,32.2,4276323.0
2016-10-26 09:40:00,32.18,33.03,32.18,32.73,4401105.0,32.18,33.03,32.18,32.73,4401105.0
2016-10-26 09:50:00,32.72,33.16,32.71,33.08,2480820.0,32.72,33.16,32.71,33.08,2480820.0
2016-10-26 10:00:00,33.05,33.12,32.77,32.98,1978425.0,33.05,33.12,32.77,32.98,1978425.0
2016-10-26 10:10:00,32.98,33.06,32.69,32.72,1958784.0,32.98,33.06,32.69,32.72,1958784.0
2016-10-26 10:20:00,32.73,33.06,32.46,32.5,1135371.0,32.73,33.06,32.46,32.5,1135371.0
2016-10-26 10:30:00,32.51,33.05,32.5,32.87,1831440.0,32.51,33.05,32.5,32.87,1831440.0
2016-10-26 10:40:00,32.87,32.99,32.57,32.85,1160103.0,32.87,32.99,32.57,32.85,1160103.0
2016-10-26 10:50:00,32.87,33.3,32.82,33.08,1492296.0,32.87,33.3,32.82,33.08,1492296.0
2016-10-26 11:00:00,33.09,33.19,32.89,33.15,1329720.0,33.09,33.19,32.89,33.15,1329720.0
2016-10-26 11:10:00,33.15,33.2,32.74,32.82,1130853.0,33.15,33.2,32.74,32.82,1130853.0
2016-10-26 11:20:00,32.79,33.03,32.74,32.93,662943.0,32.79,33.03,32.74,32.93,662943.0
2016-10-26 11:30:00,32.91,33.08,32.87,32.99,663375.0,32.91,33.08,32.87,32.99,663375.0
2016-10-26 11:40:00,32.98,33.04,32.93,33.0,695160.0,32.98,33.04,32.93,33.0,695160.0
2016-10-26 11:50:00,33.0,33.06,32.93,32.93,476940.0,33.0,33.06,32.93,32.93,476940.0
2016-10-26 12:00:00,32.93,32.95,32.8,32.82,352518.0,32.93,32.95,32.8,32.82,352518.0
2016-10-26 12:10:00,32.82,32.9,32.78,32.88,429492.0,32.82,32.9,32.78,32.88,429492.0
2016-10-26 12:20:00,32.88,32.89,32.67,32.72,297387.0,32.88,32.89,32.67,32.72,297387.0
2016-10-26 12:30:00,32.71,32.8,32.67,32.77,460302.0,32.71,32.8,32.67,32.77,460302.0
2016-10-26 12:40:00,32.77,32.77,32.64,32.73,605625.0,32.77,32.77,32.64,32.73,605625.0
2016-10-26 12:50:00,32.72,32.73,32.66,32.7,253827.0,32.72,32.73,32.66,32.7,253827.0
2016-10-26 13:00:00,32.7,32.76,32.67,32.72,327603.0,32.7,32.76,32.67,32.72,327603.0
2016-10-26 13:10:00,32.71,32.75,32.52,32.58,561648.0,32.71,32.75,32.52,32.58,561648.0
2016-10-26 13:20:00,32.59,32.68,32.53,32.6,628992.0,32.59,32.68,32.53,32.6,628992.0
2016-10-26 13:30:00,32.6,32.67,32.4,32.44,920292.0,32.6,32.67,32.4,32.44,920292.0
2016-10-26 13:40:00,32.45,32.45,32.19,32.21,1215885.0,32.45,32.45,32.19,32.21,1215885.0
2016-10-26 13:50:00,32.21,32.28,32.2,32.21,839688.0,32.21,32.28,32.2,32.21,839688.0
2016-10-26 14:00:00,32.21,32.27,32.17,32.21,489318.0,32.21,32.27,32.17,32.21,489318.0
2016-10-26 14:10:00,32.2,32.25,32.04,32.23,577647.0,32.2,32.25,32.04,32.23,577647.0
2016-10-26 14:20:00,32.23,32.23,32.04,32.06,363096.0,32.23,32.23,32.04,32.06,363096.0
2016-10-26 14:30:00,32.05,32.18,32.05,32.11,657615.0,32.05,32.18,32.05,32.11,657615.0
2016-10-26 14:40:00,32.11,32.34,32.11,32.16,947418.0,32.11,32.34,32.11,32.16,947418.0
2016-10-26 14:50:00,32.16,32.17,32.0,32.08,763497.0,32.16,32.17,32.0,32.08,763497.0
2016-10-26 15:00:00,32.08,32.11,31.83,31.84,1058643.0,32.08,32.11,31.83,31.84,1058643.0
2016-10-26 15:10:00,31.83,32.01,31.81,31.81,1025916.0,31.83,32.01,31.81,31.81,1025916.0
2016-10-26 15:20:00,31.81,31.86,31.71,31.72,861630.0,31.81,31.86,31.71,31.72,861630.0
2016-10-26 15:30:00,31.72,31.77,31.63,31.64,1409310.0,31.72,31.77,31.63,31.64,1409310.0
2016-10-26 15:40:00,31.63,31.67,31.56,31.62,1326234.0,31.63,31.67,31.56,31.62,1326234.0
2016-10-26 15:50:00,31.62,31.73,31.41,31.42,2435547.0,31.62,31.73,31.41,31.42,2435547.0
2016-10-27 09:30:00,31.72,31.83,31.54,31.55,865506.0,31.72,31.83,31.54,31.55,865506.0
2016-10-27 09:40:00,31.54,31.59,31.37,31.41,607551.0,31.54,31.59,31.37,31.41,607551.0
2016-10-27 09:50:00,31.4,31.63,31.4,31.48,507426.0,31.4,31.63,31.4,31.48,507426.0
2016-10-27 10:00:00,31.49,31.56,31.41,31.45,337275.0,31.49,31.56,31.41,31.45,337275.0
2016-10-27 10:10:00,31.45,31.46,31.29,31.34,560244.0,31.45,31.46,31.29,31.34,560244.0
2016-10-27 10:20:00,31.33,31.34,31.17,31.33,348372.0,31.33,31.34,31.17,31.33,348372.0
2016-10-27 10:30:00,31.33,31.37,31.17,31.19,439317.0,31.33,31.37,31.17,31.19,439317.0
2016-10-27 10:40:00,31.19,31.26,31.17,31.17,245529.0,31.19,31.26,31.17,31.17,245529.0
2016-10-27 10:50:00,31.17,31.18,31.07,31.07,473670.0,31.17,31.18,31.07,31.07,473670.0
2016-10-27 11:00:00,31.08,31.14,31.01,31.14,381984.0,31.08,31.14,31.01,31.14,381984.0
2016-10-27 11:10:00,31.14,31.26,31.14,31.19,354771.0,31.14,31.26,31.14,31.19,354771.0
2016-10-27 11:20:00,31.19,31.21,31.07,31.17,279594.0,31.19,31.21,31.07,31.17,279594.0
2016-10-27 11:30:00,31.17,31.19,31.04,31.07,186597.0,31.17,31.19,31.04,31.07,186597.0
2016-10-27 11:40:00,31.06,31.09,31.01,31.04,171585.0,31.06,31.09,31.01,31.04,171585.0
2016-10-27 11:50:00,31.04,31.1,30.96,30.98,236739.0,31.04,31.1,30.96,30.98,236739.0
2016-10-27 12:00:00,31.0,31.07,30.95,30.96,270579.0,31.0,31.07,30.95,30.96,270579.0
2016-10-27 12:10:00,30.98,31.0,30.9,30.91,154758.0,30.98,31.0,30.9,30.91,154758.0
2016-10-27 12:20:00,30.91,30.91,30.83,30.83,212331.0,30.91,30.91,30.83,30.83,212331.0
2016-10-27 12:30:00,30.84,30.89,30.71,30.73,244176.0,30.84,30.89,30.71,30.73,244176.0
2016-10-27 12:40:00,30.72,30.72,30.59,30.64,389715.0,30.72,30.72,30.59,30.64,389715.0
2016-10-27 12:50:00,30.64,30.84,30.63,30.8,313893.0,30.64,30.84,30.63,30.8,313893.0
2016-10-27 13:00:00,30.8,30.8,30.7,30.72,172764.0,30.8,30.8,30.7,30.72,172764.0
2016-10-27 13:10:00,30.73,30.73,30.64,30.68,239169.0,30.73,30.73,30.64,30.68,239169.0
2016-10-27 13:20:00,30.69,30.69,30.55,30.57,262725.0,30.69,30.69,30.55,30.57,262725.0
2016-10-27 13:30:00,30.58,30.66,30.56,30.6,264180.0,30.58,30.66,30.56,30.6,264180.0
2016-10-27 13:40:00,30.6,30.6,30.44,30.45,246411.0,30.6,30.6,30.44,30.45,246411.0
2016-10-27 13:50:00,30.44,30.52,30.44,30.46,186123.0,30.44,30.52,30.44,30.46,186123.0
2016-10-27 14:00:00,30.47,30.61,30.46,30.57,258582.0,30.47,30.61,30.46,30.57,258582.0
2016-10-27 14:10:00,30.56,30.71,30.54,30.71,358581.0,30.56,30.71,30.54,30.71,358581.0
2016-10-27 14:20:00,30.71,30.75,30.68,30.74,246090.0,30.71,30.75,30.68,30.74,246090.0
2016-10-27 14:30:00,30.74,30.87,30.73,30.83,273276.0,30.74,30.87,30.73,30.83,273276.0
2016-10-27 14:40:00,30.83,30.85,30.82,30.83,218721.0,30.83,30.85,30.82,30.83,218721.0
2016-10-27 14:50:00,30.84,30.84,30.69,30.77,194931.0,30.84,30.84,30.69,30.77,194931.0
2016-10-27 15:00:00,30.77,30.82,30.77,30.8,207069.0,30.77,30.82,30.77,30.8,207069.0
2016-10-27 15:10:00,30.8,30.8,30.67,30.7,241233.0,30.8,30.8,30.67,30.7,241233.0
2016-10-27 15:20:00,30.7,30.76,30.64,30.65,239778.0,30.7,30.76,30.64,30.65,239778.0
2016-10-27 15:30:00,30.65,30.77,30.65,30.77,476436.0,30.65,30.77,30.65,30.77,476436.0
2016-10-27 15:40:00,30.77,30.81,30.72,30.78,519291.0,30.77,30.81,30.72,30.78,519291.0
2016-10-27 15:50:00,30.78,30.79,30.72,30.73,699591.0,30.78,30.79,30.72,30.73,699591.0
2016-10-28 09:30:00,30.79,30.97,30.68,30.97,349539.0,30.79,30.97,30.68,30.97,349539.0
2016-10-28 09:40:00,30.96,31.31,30.86,31.31,1104735.0,30.96,31.31,30.86,31.31,1104735.0
2016-10-28 09:50:00,31.31,31.57,31.31,31.54,502143.0,31.31,31.57,31.31,31.54,502143.0
2016-10-28 10:00:00,31.53,31.73,31.5,31.72,811329.0,31.53,31.73,31.5,31.72,811329.0
2016-10-28 10:10:00,31.71,31.73,31.45,31.68,559218.0,31.71,31.73,31.45,31.68,559218.0
2016-10-28 10:20:00,31.68,31.85,31.64,31.71,401160.0,31.68,31.85,31.64,31.71,401160.0
2016-10-28 10:30:00,31.71,31.88,31.69,31.83,350217.0,31.71,31.88,31.69,31.83,350217.0
2016-10-28 10:40:00,31.83,31.94,31.75,31.94,404709.0,31.83,31.94,31.75,31.94,404709.0
2016-10-28 10:50:00,31.94,32.09,31.93,32.07,499635.0,31.94,32.09,31.93,32.07,499635.0
2016-10-28 11:00:00,32.06,32.07,31.95,32.04,347250.0,32.06,32.07,31.95,32.04,347250.0
2016-10-28 11:10:00,32.03,32.06,32.0,32.03,247380.0,32.03,32.06,32.0,32.03,247380.0
2016-10-28 11:20:00,32.01,32.02,31.9,31.95,290283.0,32.01,32.02,31.9,31.95,290283.0
2016-10-28 11:30:00,31.95,32.02,31.91,31.95,228984.0,31.95,32.02,31.91,31.95,228984.0
2016-10-28 11:40:00,31.94,31.98,31.9,31.94,172152.0,31.94,31.98,31.9,31.94,172152.0
2016-10-28 11:50:00,31.93,31.94,31.79,31.79,196746.0,31.93,31.94,31.79,31.79,196746.0
2016-10-28 12:00:00,31.79,31.89,31.72,31.87,167178.0,31.79,31.89,31.72,31.87,167178.0
2016-10-28 12:10:00,31.87,31.96,31.85,31.91,171939.0,31.87,31.96,31.85,31.91,171939.0
2016-10-28 12:20:00,31.92,32.03,31.92,31.97,121560.0,31.92,32.03,31.92,31.97,121560.0
2016-10-28 12:30:00,31.98,32.0,31.92,31.99,203814.0,31.98,32.0,31.92,31.99,203814.0
2016-10-28 12:40:00,31.98,32.01,31.96,31.98,124851.0,31.98,32.01,31.96,31.98,124851.0
2016-10-28 12:50:00,31.99,32.1,31.98,32.04,173892.0,31.99,32.1,31.98,32.04,173892.0
2016-10-28 13:00:00,32.02,32.06,31.92,31.92,279255.0,32.02,32.06,31.92,31.92,279255.0
2016-10-28 13:10:00,31.92,32.01,31.87,31.97,231852.0,31.92,32.01,31.87,31.97,231852.0
2016-10-28 13:20:00,31.98,32.02,31.85,31.85,118437.0,31.98,32.02,31.85,31.85,118437.0
2016-10-28 13:30:00,31.83,31.83,31.61,31.71,215589.0,31.83,31.83,31.61,31.71,215589.0
2016-10-28 13:40:00,31.72,31.87,31.7,31.84,192108.0,31.72,31.87,31.7,31.84,192108.0
2016-10-28 13:50:00,31.83,32.02,31.81,31.94,262314.0,31.83,32.02,31.81,31.94,262314.0
2016-10-28 14:00:00,31.95,32.05,31.91,31.97,204381.0,31.95,32.05,31.91,31.97,204381.0
2016-10-28 14:10:00,31.97,32.14,31.96,32.1,269997.0,31.97,32.14,31.96,32.1,269997.0
2016-10-28 14:20:00,32.1,32.15,32.05,32.12,227439.0,32.1,32.15,32.05,32.12,227439.0
2016-10-28 14:30:00,32.12,32.15,31.97,31.97,189450.0,32.12,32.15,31.97,31.97,189450.0
2016-10-28 14:40:00,31.97,32.04,31.95,32.01,183177.0,31.97,32.04,31.95,32.01,183177.0
2016-10-28 14:50:00,32.02,32.14,32.01,32.14,192597.0,32.02,32.14,32.01,32.14,192597.0
2016-10-28 15:00:00,32.14,32.15,32.08,32.12,263646.0,32.14,32.15,32.08,32.12,263646.0
2016-10-28 15:10:00,32.11,32.13,32.08,32.12,191967.0,32.11,32.13,32.08,32.12,191967.0
2016-10-28 15:20:00,32.12,32.27,32.11,32.24,326082.0,32.12,32.27,32.11,32.24,326082.0
2016-10-28 15:30:00,32.23,32.23,32.04,32.04,317682.0,32.23,32.23,32.04,32.04,317682.0
2016-10-28 15:40:00,32.03,32.1,32.01,32.08,564393.0,32.03,32.1,32.01,32.08,564393.0
2016-10-28 15:50:00,32.08,32.1,32.01,32.06,899073.0,32.08,32.1,32.01,32.06,899073.0
2016-10-31 09:30:00,31.49,31.49,30.97,31.33,1462902.0,31.49,31.49,30.97,31.33,1462902.0
2016-10-31 09:40:00,31.33,31.34,31.09,31.33,575202.0,31.33,31.34,31.09,31.33,575202.0
2016-10-31 09:50:00,31.33,31.44,31.25,31.37,1010748.0,31.33,31.44,31.25,31.37,1010748.0
2016-10-31 10:00:00,31.35,31.37,31.09,31.11,604809.0,31.35,31.37,31.09,31.11,604809.0
2016-10-31 10:10:00,31.12,31.31,31.12,31.14,466722.0,31.12,31.31,31.12,31.14,466722.0
2016-10-31 10:20:00,31.13,31.2,31.12,31.17,345228.0,31.13,31.2,31.12,31.17,345228.0
2016-10-31 10:30:00,31.16,31.25,31.14,31.2,206574.0,31.16,31.25,31.14,31.2,206574.0
2016-10-31 10:40:00,31.2,31.28,31.19,31.28,211185.0,31.2,31.28,31.19,31.28,211185.0
2016-10-31 10:50:00,31.27,31.32,31.26,31.29,122376.0,31.27,31.32,31.26,31.29,122376.0
2016-10-31 11:00:00,31.29,31.3,31.23,31.25,227955.0,31.29,31.3,31.23,31.25,227955.0
2016-10-31 11:10:00,31.26,31.37,31.24,31.36,216177.0,31.26,31.37,31.24,31.36,216177.0
2016-10-31 11:20:00,31.36,31.46,31.36,31.44,217455.0,31.36,31.46,31.36,31.44,217455.0
2016-10-31 11:30:00,31.46,31.53,31.45,31.53,198525.0,31.46,31.53,31.45,31.53,198525.0
2016-10-31 11:40:00,31.53,31.58,31.49,31.56,177999.0,31.53,31.58,31.49,31.56,177999.0
2016-10-31 11:50:00,31.56,31.61,31.51,31.52,237594.0,31.56,31.61,31.51,31.52,237594.0
2016-10-31 12:00:00,31.53,31.54,31.49,31.52,234903.0,31.53,31.54,31.49,31.52,234903.0
2016-10-31 12:10:00,31.53,31.54,31.48,31.49,139104.0,31.53,31.54,31.48,31.49,139104.0
2016-10-31 12:20:00,31.49,31.52,31.37,31.52,312048.0,31.49,31.52,31.37,31.52,312048.0
2016-10-31 12:30:00,31.52,31.6,31.51,31.59,177252.0,31.52,31.6,31.51,31.59,177252.0
2016-10-31 12:40:00,31.59,31.66,31.56,31.66,347907.0,31.59,31.66,31.56,31.66,347907.0
2016-10-31 12:50:00,31.65,31.66,31.61,31.61,117480.0,31.65,31.66,31.61,31.61,117480.0
2016-10-31 13:00:00,31.61,31.64,31.57,31.62,326283.0,31.61,31.64,31.57,31.62,326283.0
2016-10-31 13:10:00,31.61,31.62,31.51,31.54,108741.0,31.61,31.62,31.51,31.54,108741.0
2016-10-31 13:20:00,31.55,31.59,31.5,31.58,149991.0,31.55,31.59,31.5,31.58,149991.0
2016-10-31 13:30:00,31.57,31.59,31.48,31.51,124743.0,31.57,31.59,31.48,31.51,124743.0
2016-10-31 13:40:00,31.5,31.52,31.45,31.46,122022.0,31.5,31.52,31.45,31.46,122022.0
2016-10-31 13:50:00,31.48,31.51,31.37,31.38,147771.0,31.48,31.51,31.37,31.38,147771.0
2016-10-31 14:00:00,31.39,31.51,31.38,31.4,306198.0,31.39,31.51,31.38,31.4,306198.0
2016-10-31 14:10:00,31.4,31.41,31.32,31.39,181404.0,31.4,31.41,31.32,31.39,181404.0
2016-10-31 14:20:00,31.39,31.45,31.36,31.39,142767.0,31.39,31.45,31.36,31.39,142767.0
2016-10-31 14:30:00,31.39,31.45,31.36,31.43,126159.0,31.39,31.45,31.36,31.43,126159.0
2016-10-31 14:40:00,31.44,31.48,31.42,31.46,133305.0,31.44,31.48,31.42,31.46,133305.0
2016-10-31 14:50:00,31.46,31.54,31.45,31.52,167394.0,31.46,31.54,31.45,31.52,167394.0
2016-10-31 15:00:00,31.52,31.64,31.51,31.64,240315.0,31.52,31.64,31.51,31.64,240315.0
2016-10-31 15:10:00,31.63,31.74,31.63,31.68,357828.0,31.63,31.74,31.63,31.68,357828.0
2016-10-31 15:20:00,31.68,31.78,31.68,31.73,361434.0,31.68,31.78,31.68,31.73,361434.0
2016-10-31 15:30:00,31.73,31.83,31.72,31.75,527157.0,31.73,31.83,31.72,31.75,527157.0
2016-10-31 15:40:00,31.76,31.79,31.74,31.79,406506.0,31.76,31.79,31.74,31.79,406506.0
2016-10-31 15:50:00,31.79,31.8,31.73,31.74,894192.0,31.79,31.8,31.73,31.74,894192.0
2016-11-01 09:30:00,31.83,31.91,31.55,31.64,214092.0,31.83,31.91,31.55,31.64,214092.0
2016-11-01 09:40:00,31.61,31.78,31.54,31.68,112587.0,31.61,31.78,31.54,31.68,112587.0
2016-11-01 09:50:00,31.69,31.78,31.61,31.66,150669.0,31.69,31.78,31.61,31.66,150669.0
2016-11-01 10:00:00,31.66,31.69,31.49,31.49,346290.0,31.66,31.69,31.49,31.49,346290.0
2016-11-01 10:10:00,31.49,31.49,31.4,31.41,162798.0,31.49,31.49,31.4,31.41,162798.0
2016-11-01 10:20:00,31.41,31.43,31.3,31.32,285609.0,31.41,31.43,31.3,31.32,285609.0
2016-11-01 10:30:00,31.3,31.35,31.26,31.27,169959.0,31.3,31.35,31.26,31.27,169959.0
2016-11-01 10:40:00,31.28,31.37,31.21,31.36,281808.0,31.28,31.37,31.21,31.36,281808.0
2016-11-01 10:50:00,31.36,31.47,31.36,31.4,294837.0,31.36,31.47,31.36,31.4,294837.0
2016-11-01 11:00:00,31.4,31.49,31.36,31.38,130473.0,31.4,31.49,31.36,31.38,130473.0
2016-11-01 11:10:00,31.38,31.38,31.25,31.25,124713.0,31.38,31.38,31.25,31.25,124713.0
2016-11-01 11:20:00,31.25,31.25,31.16,31.17,321291.0,31.25,31.25,31.16,31.17,321291.0
2016-11-01 11:30:00,31.17,31.2,31.12,31.16,274467.0,31.17,31.2,31.12,31.16,274467.0
2016-11-01 11:40:00,31.15,31.16,31.1,31.12,163725.0,31.15,31.16,31.1,31.12,163725.0
2016-11-01 11:50:00,31.13,31.14,31.06,31.09,182556.0,31.13,31.14,31.06,31.09,182556.0
2016-11-01 12:00:00,31.09,31.1,31.01,31.02,180132.0,31.09,31.1,31.01,31.02,180132.0
2016-11-01 12:10:00,31.02,31.03,30.92,30.96,231033.0,31.02,31.03,30.92,30.96,231033.0
2016-11-01 12:20:00,30.95,31.01,30.95,31.01,120354.0,30.95,31.01,30.95,31.01,120354.0
2016-11-01 12:30:00,31.0,31.05,31.0,31.04,143004.0,31.0,31.05,31.0,31.04,143004.0
2016-11-01 12:40:00,31.03,31.11,31.02,31.07,133929.0,31.03,31.11,31.02,31.07,133929.0
2016-11-01 12:50:00,31.06,31.11,31.05,31.07,122679.0,31.06,31.11,31.05,31.07,122679.0
2016-11-01 13:00:00,31.08,31.14,31.08,31.12,88797.0,31.08,31.14,31.08,31.12,88797.0
2016-11-01 13:10:00,31.11,31.13,31.01,31.02,174207.0,31.11,31.13,31.01,31.02,174207.0
2016-11-01 13:20:00,31.01,31.02,30.9,30.95,224559.0,31.01,31.02,30.9,30.95,224559.0
2016-11-01 13:30:00,30.94,30.94,30.8,30.81,122895.0,30.94,30.94,30.8,30.81,122895.0
2016-11-01 13:40:00,30.8,30.81,30.71,30.71,178383.0,30.8,30.81,30.71,30.71,178383.0
2016-11-01 13:50:00,30.72,30.72,30.64,30.71,177432.0,30.72,30.72,30.64,30.71,177432.0
2016-11-01 14:00:00,30.7,30.75,30.68,30.71,154638.0,30.7,30.75,30.68,30.71,154638.0
2016-11-01 14:10:00,30.71,30.73,30.62,30.63,298944.0,30.71,30.73,30.62,30.63,298944.0
2016-11-01 14:20:00,30.63,30.8,30.6,30.79,130383.0,30.63,30.8,30.6,30.79,130383.0
2016-11-01 14:30:00,30.79,30.85,30.77,30.83,105048.0,30.79,30.85,30.77,30.83,105048.0
2016-11-01 14:40:00,30.82,30.83,30.67,30.69,203778.0,30.82,30.83,30.67,30.69,203778.0
2016-11-01 14:50:00,30.67,30.68,30.54,30.55,187011.0,30.67,30.68,30.54,30.55,187011.0
2016-11-01 15:00:00,30.54,30.63,30.52,30.57,166953.0,30.54,30.63,30.52,30.57,166953.0
2016-11-01 15:10:00,30.57,30.7,30.53,30.67,203607.0,30.57,30.7,30.53,30.67,203607.0
2016-11-01 15:20:00,30.66,30.68,30.59,30.65,205854.0,30.66,30.68,30.59,30.65,205854.0
2016-11-01 15:30:00,30.65,30.76,30.65,30.75,426909.0,30.65,30.76,30.65,30.75,426909.0
2016-11-01 15:40:00,30.75,30.83,30.69,30.78,509313.0,30.75,30.83,30.69,30.78,509313.0
2016-11-01 15:50:00,30.78,30.79,30.64,30.67,967380.0,30.78,30.79,30.64,30.67,967380.0
2016-11-02 09:30:00,30.73,30.74,30.45,30.5,502494.0,30.73,30.74,30.45,30.5,502494.0
2016-11-02 09:40:00,30.51,30.55,30.34,30.35,546027.0,30.51,30.55,30.34,30.35,546027.0
2016-11-02 09:50:00,30.35,30.43,30.25,30.4,229323.0,30.35,30.43,30.25,30.4,229323.0
2016-11-02 10:00:00,30.41,30.49,30.37,30.38,329046.0,30.41,30.49,30.37,30.38,329046.0
2016-11-02 10:10:00,30.37,30.39,30.27,30.29,83349.0,30.37,30.39,30.27,30.29,83349.0
2016-11-02 10:20:00,30.27,30.36,30.25,30.36,114033.0,30.27,30.36,30.25,30.36,114033.0
2016-11-02 10:30:00,30.36,30.39,30.33,30.35,113868.0,30.36,30.39,30.33,30.35,113868.0
2016-11-02 10:40:00,30.35,30.41,30.33,30.4,88131.0,30.35,30.41,30.33,30.4,88131.0
2016-11-02 10:50:00,30.41,30.49,30.4,30.49,86826.0,30.41,30.49,30.4,30.49,86826.0
2016-11-02 11:00:00,30.48,30.49,30.38,30.42,103152.0,30.48,30.49,30.38,30.42,103152.0
2016-11-02 11:10:00,30.42,30.42,30.39,30.39,86661.0,30.42,30.42,30.39,30.39,86661.0
2016-11-02 11:20:00,30.4,30.41,30.37,30.39,72996.0,30.4,30.41,30.37,30.39,72996.0
2016-11-02 11:30:00,30.4,30.42,30.33,30.35,119808.0,30.4,30.42,30.33,30.35,119808.0
2016-11-02 11:40:00,30.35,30.35,30.26,30.27,84201.0,30.35,30.35,30.26,30.27,84201.0
2016-11-02 11:50:00,30.26,30.29,30.19,30.29,133704.0,30.26,30.29,30.19,30.29,133704.0
2016-11-02 12:00:00,30.29,30.29,30.23,30.29,104280.0,30.29,30.29,30.23,30.29,104280.0
2016-11-02 12:10:00,30.29,30.32,30.29,30.3,78261.0,30.29,30.32,30.29,30.3,78261.0
2016-11-02 12:20:00,30.29,30.3,30.23,30.25,65682.0,30.29,30.3,30.23,30.25,65682.0
2016-11-02 12:30:00,30.25,30.26,30.19,30.21,94143.0,30.25,30.26,30.19,30.21,94143.0
2016-11-02 12:40:00,30.21,30.22,30.15,30.15,59088.0,30.21,30.22,30.15,30.15,59088.0
2016-11-02 12:50:00,30.15,30.17,30.13,30.13,184971.0,30.15,30.17,30.13,30.13,184971.0
2016-11-02 13:00:00,30.14,30.14,30.06,30.13,225030.0,30.14,30.14,30.06,30.13,225030.0
2016-11-02 13:10:00,30.13,30.19,30.06,30.09,177699.0,30.13,30.19,30.06,30.09,177699.0
2016-11-02 13:20:00,30.09,30.11,30.01,30.04,220401.0,30.09,30.11,30.01,30.04,220401.0
2016-11-02 13:30:00,30.04,30.04,29.95,29.98,198333.0,30.04,30.04,29.95,29.98,198333.0
2016-11-02 13:40:00,29.98,30.0,29.96,29.97,248094.0,29.98,30.0,29.96,29.97,248094.0
2016-11-02 13:50:00,29.97,29.99,29.78,29.84,312204.0,29.97,29.99,29.78,29.84,312204.0
2016-11-02 14:00:00,29.84,29.91,29.7,29.72,212991.0,29.84,29.91,29.7,29.72,212991.0
2016-11-02 14:10:00,29.71,29.81,29.71,29.8,337770.0,29.71,29.81,29.71,29.8,337770.0
2016-11-02 14:20:00,29.79,29.85,29.75,29.78,404109.0,29.79,29.85,29.75,29.78,404109.0
2016-11-02 14:30:00,29.78,29.83,29.77,29.8,197505.0,29.78,29.83,29.77,29.8,197505.0
2016-11-02 14:40:00,29.8,29.85,29.75,29.75,182805.0,29.8,29.85,29.75,29.75,182805.0
2016-11-02 14:50:00,29.75,29.82,29.69,29.73,197553.0,29.75,29.82,29.69,29.73,197553.0
2016-11-02 15:00:00,29.73,29.76,29.7,29.73,137181.0,29.73,29.76,29.7,29.73,137181.0
2016-11-02 15:10:00,29.74,29.75,29.68,29.69,210171.0,29.74,29.75,29.68,29.69,210171.0
2016-11-02 15:20:00,29.69,29.72,29.64,29.67,323265.0,29.69,29.72,29.64,29.67,323265.0
2016-11-02 15:30:00,29.68,29.68,29.65,29.66,553173.0,29.68,29.68,29.65,29.66,553173.0
2016-11-02 15:40:00,29.67,29.68,29.62,29.66,491784.0,29.67,29.68,29.62,29.66,491784.0
2016-11-02 15:50:00,29.66,29.67,29.56,29.57,876141.0,29.66,29.67,29.56,29.57,876141.0
2016-11-03 09:30:00,29.73,30.15,29.67,30.13,281709.0,29.73,30.15,29.67,30.13,281709.0
2016-11-03 09:40:00,30.12,30.32,30.06,30.28,575589.0,30.12,30.32,30.06,30.28,575589.0
2016-11-03 09:50:00,30.28,30.29,30.13,30.2,380529.0,30.28,30.29,30.13,30.2,380529.0
2016-11-03 10:00:00,30.17,30.2,30.0,30.0,365940.0,30.17,30.2,30.0,30.0,365940.0
2016-11-03 10:10:00,30.02,30.09,29.93,30.07,525942.0,30.02,30.09,29.93,30.07,525942.0
2016-11-03 10:20:00,30.06,30.06,29.96,29.99,260091.0,30.06,30.06,29.96,29.99,260091.0
2016-11-03 10:30:00,29.99,30.02,29.95,29.99,138543.0,29.99,30.02,29.95,29.99,138543.0
2016-11-03 10:40:00,29.99,30.03,29.95,29.99,397092.0,29.99,30.03,29.95,29.99,397092.0
2016-11-03 10:50:00,29.99,30.02,29.95,29.99,207243.0,29.99,30.02,29.95,29.99,207243.0
2016-11-03 11:00:00,29.99,30.07,29.98,30.03,181758.0,29.99,30.07,29.98,30.03,181758.0
2016-11-03 11:10:00,30.03,30.08,30.02,30.03,152412.0,30.03,30.08,30.02,30.03,152412.0
2016-11-03 11:20:00,30.04,30.07,30.01,30.01,107691.0,30.04,30.07,30.01,30.01,107691.0
2016-11-03 11:30:00,30.02,30.14,30.01,30.14,94653.0,30.02,30.14,30.01,30.14,94653.0
2016-11-03 11:40:00,30.13,30.25,30.11,30.23,270516.0,30.13,30.25,30.11,30.23,270516.0
2016-11-03 11:50:00,30.22,30.29,30.18,30.28,132444.0,30.22,30.29,30.18,30.28,132444.0
2016-11-03 12:00:00,30.28,30.29,30.11,30.18,243294.0,30.28,30.29,30.11,30.18,243294.0
2016-11-03 12:10:00,30.19,30.23,30.17,30.2,159549.0,30.19,30.23,30.17,30.2,159549.0
2016-11-03 12:20:00,30.19,30.23,30.17,30.2,68631.0,30.19,30.23,30.17,30.2,68631.0
2016-11-03 12:30:00,30.2,30.21,30.1,30.1,126192.0,30.2,30.21,30.1,30.1,126192.0
2016-11-03 12:40:00,30.11,30.12,30.01,30.01,103659.0,30.11,30.12,30.01,30.01,103659.0
2016-11-03 12:50:00,30.02,30.07,30.01,30.01,109170.0,30.02,30.07,30.01,30.01,109170.0
2016-11-03 13:00:00,30.0,30.03,29.91,30.02,437835.0,30.0,30.03,29.91,30.02,437835.0
2016-11-03 13:10:00,30.02,30.03,29.95,30.0,156120.0,30.02,30.03,29.95,30.0,156120.0
2016-11-03 13:20:00,30.01,30.02,29.95,29.99,95391.0,30.01,30.02,29.95,29.99,95391.0
2016-11-03 13:30:00,29.98,30.06,29.98,30.05,113412.0,29.98,30.06,29.98,30.05,113412.0
2016-11-03 13:40:00,30.05,30.06,29.98,30.01,119091.0,30.05,30.06,29.98,30.01,119091.0
2016-11-03 13:50:00,30.01,30.03,29.97,30.0,85134.0,30.01,30.03,29.97,30.0,85134.0
2016-11-03 14:00:00,30.0,30.03,29.97,30.02,195639.0,30.0,30.03,29.97,30.02,195639.0
2016-11-03 14:10:00,30.02,30.02,29.87,29.89,244992.0,30.02,30.02,29.87,29.89,244992.0
2016-11-03 14:20:00,29.89,29.94,29.83,29.83,106665.0,29.89,29.94,29.83,29.83,106665.0
2016-11-03 14:30:00,29.83,29.95,29.82,29.83,144135.0,29.83,29.95,29.82,29.83,144135.0
2016-11-03 14:40:00,29.83,29.87,29.8,29.84,97836.0,29.83,29.87,29.8,29.84,97836.0
2016-11-03 14:50:00,29.83,29.83,29.78,29.81,147501.0,29.83,29.83,29.78,29.81,147501.0
2016-11-03 15:00:00,29.81,29.82,29.75,29.75,198033.0,29.81,29.82,29.75,29.75,198033.0
2016-11-03 15:10:00,29.75,29.88,29.75,29.85,197886.0,29.75,29.88,29.75,29.85,197886.0
2016-11-03 15:20:00,29.85,29.9,29.85,29.88,159798.0,29.85,29.9,29.85,29.88,159798.0
2016-11-03 15:30:00,29.87,29.88,29.75,29.75,329313.0,29.87,29.88,29.75,29.75,329313.0
2016-11-03 15:40:00,29.75,29.76,29.7,29.75,384111.0,29.75,29.76,29.7,29.75,384111.0
2016-11-03 15:50:00,29.75,29.78,29.74,29.76,616560.0,29.75,29.78,29.74,29.76,616560.0
2016-11-04 09:30:00,29.75,30.09,29.72,30.04,124686.0,29.75,30.09,29.72,30.04,124686.0
2016-11-04 09:40:00,30.05,30.06,29.88,29.95,74637.0,30.05,30.06,29.88,29.95,74637.0
2016-11-04 09:50:00,29.93,29.96,29.87,29.89,70545.0,29.93,29.96,29.87,29.89,70545.0
2016-11-04 10:00:00,29.87,30.08,29.87,30.08,111882.0,29.87,30.08,29.87,30.08,111882.0
2016-11-04 10:10:00,30.08,30.13,30.01,30.13,86454.0,30.08,30.13,30.01,30.13,86454.0
2016-11-04 10:20:00,30.13,30.14,30.03,30.09,138324.0,30.13,30.14,30.03,30.09,138324.0
2016-11-04 10:30:00,30.08,30.1,30.03,30.05,153798.0,30.08,30.1,30.03,30.05,153798.0
2016-11-04 10:40:00,30.05,30.16,30.05,30.16,174453.0,30.05,30.16,30.05,30.16,174453.0
2016-11-04 10:50:00,30.16,30.2,30.08,30.11,137250.0,30.16,30.2,30.08,30.11,137250.0
2016-11-04 11:00:00,30.11,30.21,30.11,30.16,113301.0,30.11,30.21,30.11,30.16,113301.0
2016-11-04 11:10:00,30.16,30.21,30.14,30.2,107154.0,30.16,30.21,30.14,30.2,107154.0
2016-11-04 11:20:00,30.2,30.44,30.2,30.44,327696.0,30.2,30.44,30.2,30.44,327696.0
2016-11-04 11:30:00,30.43,30.45,30.34,30.34,175281.0,30.43,30.45,30.34,30.34,175281.0
2016-11-04 11:40:00,30.34,30.34,30.24,30.24,44781.0,30.34,30.34,30.24,30.24,44781.0
2016-11-04 11:50:00,30.23,30.26,30.21,30.26,58128.0,30.23,30.26,30.21,30.26,58128.0
2016-11-04 12:00:00,30.26,30.33,30.26,30.33,75207.0,30.26,30.33,30.26,30.33,75207.0
2016-11-04 12:10:00,30.32,30.37,30.29,30.34,64656.0,30.32,30.37,30.29,30.34,64656.0
2016-11-04 12:20:00,30.33,30.35,30.31,30.32,84996.0,30.33,30.35,30.31,30.32,84996.0
2016-11-04 12:30:00,30.32,30.34,30.3,30.32,70500.0,30.32,30.34,30.3,30.32,70500.0
2016-11-04 12:40:00,30.31,30.37,30.3,30.37,55092.0,30.31,30.37,30.3,30.37,55092.0
2016-11-04 12:50:00,30.37,30.4,30.35,30.38,51723.0,30.37,30.4,30.35,30.38,51723.0
2016-11-04 13:00:00,30.38,30.38,30.32,30.34,41157.0,30.38,30.38,30.32,30.34,41157.0
2016-11-04 13:10:00,30.34,30.35,30.28,30.31,55155.0,30.34,30.35,30.28,30.31,55155.0
2016-11-04 13:20:00,30.3,30.32,30.25,30.32,57003.0,30.3,30.32,30.25,30.32,57003.0
2016-11-04 13:30:00,30.32,30.4,30.31,30.39,94317.0,30.32,30.4,30.31,30.39,94317.0
2016-11-04 13:40:00,30.39,30.41,30.36,30.38,59388.0,30.39,30.41,30.36,30.38,59388.0
2016-11-04 13:50:00,30.37,30.37,30.31,30.31,45537.0,30.37,30.37,30.31,30.31,45537.0
2016-11-04 14:00:00,30.31,30.31,30.21,30.22,116466.0,30.31,30.31,30.21,30.22,116466.0
2016-11-04 14:10:00,30.22,30.27,30.22,30.25,96582.0,30.22,30.27,30.22,30.25,96582.0
2016-11-04 14:20:00,30.24,30.25,30.14,30.14,111636.0,30.24,30.25,30.14,30.14,111636.0
2016-11-04 14:30:00,30.14,30.14,30.06,30.06,103608.0,30.14,30.14,30.06,30.06,103608.0
2016-11-04 14:40:00,30.07,30.1,30.05,30.06,48033.0,30.07,30.1,30.05,30.06,48033.0
2016-11-04 14:50:00,30.04,30.11,30.04,30.09,90756.0,30.04,30.11,30.04,30.09,90756.0
2016-11-04 15:00:00,30.09,30.09,30.03,30.04,79524.0,30.09,30.09,30.03,30.04,79524.0
2016-11-04 15:10:00,30.04,30.14,30.03,30.1,87192.0,30.04,30.14,30.03,30.1,87192.0
2016-11-04 15:20:00,30.09,30.09,30.03,30.05,68121.0,30.09,30.09,30.03,30.05,68121.0
2016-11-04 15:30:00,30.05,30.05,29.94,29.98,162816.0,30.05,30.05,29.94,29.98,162816.0
2016-11-04 15:40:00,29.99,30.0,29.92,29.96,232548.0,29.99,30.0,29.92,29.96,232548.0
2016-11-04 15:50:00,29.97,29.97,29.87,29.88,481746.0,29.97,29.97,29.87,29.88,481746.0
2016-11-07 09:30:00,30.37,30.45,30.23,30.38,210720.0,30.37,30.45,30.23,30.38,210720.0
2016-11-07 09:40:00,30.36,30.47,30.36,30.41,238167.0,30.36,30.47,30.36,30.41,238167.0
2016-11-07 09:50:00,30.4,30.56,30.38,30.5,183066.0,30.4,30.56,30.38,30.5,183066.0
2016-11-07 10:00:00,30.5,30.59,30.5,30.5,132105.0,30.5,30.59,30.5,30.5,132105.0
2016-11-07 10:10:00,30.49,30.5,30.4,30.48,103812.0,30.49,30.5,30.4,30.48,103812.0
2016-11-07 10:20:00,30.47,30.51,30.44,30.48,124212.0,30.47,30.51,30.44,30.48,124212.0
2016-11-07 10:30:00,30.48,30.63,30.48,30.5,103821.0,30.48,30.63,30.48,30.5,103821.0
2016-11-07 10:40:00,30.5,30.52,30.47,30.51,72474.0,30.5,30.52,30.47,30.51,72474.0
2016-11-07 10:50:00,30.51,30.58,30.5,30.57,52290.0,30.51,30.58,30.5,30.57,52290.0
2016-11-07 11:00:00,30.57,30.59,30.52,30.53,104442.0,30.57,30.59,30.52,30.53,104442.0
2016-11-07 11:10:00,30.53,30.6,30.48,30.59,221412.0,30.53,30.6,30.48,30.59,221412.0
2016-11-07 11:20:00,30.59,30.66,30.58,30.62,131259.0,30.59,30.66,30.58,30.62,131259.0
2016-11-07 11:30:00,30.63,30.7,30.61,30.63,65091.0,30.63,30.7,30.61,30.63,65091.0
2016-11-07 11:40:00,30.62,30.73,30.62,30.69,114384.0,30.62,30.73,30.62,30.69,114384.0
2016-11-07 11:50:00,30.7,30.71,30.65,30.67,215568.0,30.7,30.71,30.65,30.67,215568.0
2016-11-07 12:00:00,30.68,30.74,30.68,30.71,86322.0,30.68,30.74,30.68,30.71,86322.0
2016-11-07 12:10:00,30.69,30.7,30.6,30.61,120732.0,30.69,30.7,30.6,30.61,120732.0
2016-11-07 12:20:00,30.61,30.62,30.51,30.51,65202.0,30.61,30.62,30.51,30.51,65202.0
2016-11-07 12:30:00,30.51,30.54,30.44,30.46,29454.0,30.51,30.54,30.44,30.46,29454.0
2016-11-07 12:40:00,30.44,30.47,30.41,30.43,128061.0,30.44,30.47,30.41,30.43,128061.0
2016-11-07 12:50:00,30.42,30.48,30.39,30.47,71712.0,30.42,30.48,30.39,30.47,71712.0
2016-11-07 13:00:00,30.46,30.48,30.42,30.45,26493.0,30.46,30.48,30.42,30.45,26493.0
2016-11-07 13:10:00,30.44,30.48,30.42,30.46,59544.0,30.44,30.48,30.42,30.46,59544.0
2016-11-07 13:20:00,30.46,30.53,30.43,30.53,72741.0,30.46,30.53,30.43,30.53,72741.0
2016-11-07 13:30:00,30.52,30.53,30.47,30.5,56880.0,30.52,30.53,30.47,30.5,56880.0
2016-11-07 13:40:00,30.5,30.5,30.48,30.5,26136.0,30.5,30.5,30.48,30.5,26136.0
2016-11-07 13:50:00,30.49,30.51,30.43,30.45,40455.0,30.49,30.51,30.43,30.45,40455.0
2016-11-07 14:00:00,30.45,30.46,30.41,30.41,36513.0,30.45,30.46,30.41,30.41,36513.0
2016-11-07 14:10:00,30.42,30.42,30.39,30.39,42867.0,30.42,30.42,30.39,30.39,42867.0
2016-11-07 14:20:00,30.39,30.39,30.37,30.38,35454.0,30.39,30.39,30.37,30.38,35454.0
2016-11-07 14:30:00,30.38,30.4,30.36,30.37,51990.0,30.38,30.4,30.36,30.37,51990.0
2016-11-07 14:40:00,30.37,30.4,30.36,30.38,59361.0,30.37,30.4,30.36,30.38,59361.0
2016-11-07 14:50:00,30.38,30.43,30.38,30.41,85941.0,30.38,30.43,30.38,30.41,85941.0
2016-11-07 15:00:00,30.41,30.41,30.36,30.36,50985.0,30.41,30.41,30.36,30.36,50985.0
2016-11-07 15:10:00,30.37,30.43,30.37,30.42,56904.0,30.37,30.43,30.37,30.42,56904.0
2016-11-07 15:20:00,30.41,30.41,30.34,30.37,114549.0,30.41,30.41,30.34,30.37,114549.0
2016-11-07 15:30:00,30.36,30.37,30.29,30.32,113640.0,30.36,30.37,30.29,30.32,113640.0
2016-11-07 15:40:00,30.32,30.45,30.31,30.45,135354.0,30.32,30.45,30.31,30.45,135354.0
2016-11-07 15:50:00,30.45,30.47,30.42,30.45,269289.0,30.45,30.47,30.42,30.45,269289.0
2016-11-08 09:30:00,30.51,30.6,30.37,30.46,357987.0,30.51,30.6,30.37,30.46,357987.0
2016-11-08 09:40:00,30.47,30.59,30.44,30.52,164733.0,30.47,30.59,30.44,30.52,164733.0
2016-11-08 09:50:00,30.54,30.59,30.51,30.57,180351.0,30.54,30.59,30.51,30.57,180351.0
2016-11-08 10:00:00,30.59,30.7,30.57,30.65,351633.0,30.59,30.7,30.57,30.65,351633.0
2016-11-08 10:10:00,30.66,30.74,30.65,30.72,88731.0,30.66,30.74,30.65,30.72,88731.0
2016-11-08 10:20:00,30.72,30.77,30.69,30.71,127680.0,30.72,30.77,30.69,30.71,127680.0
2016-11-08 10:30:00,30.7,30.71,30.54,30.58,80577.0,30.7,30.71,30.54,30.58,80577.0
2016-11-08 10:40:00,30.59,30.59,30.4,30.41,100662.0,30.59,30.59,30.4,30.41,100662.0
2016-11-08 10:50:00,30.39,30.46,30.39,30.41,88275.0,30.39,30.46,30.39,30.41,88275.0
2016-11-08 11:00:00,30.42,30.44,30.36,30.43,58401.0,30.42,30.44,30.36,30.43,58401.0
2016-11-08 11:10:00,30.44,30.56,30.43,30.52,48906.0,30.44,30.56,30.43,30.52,48906.0
2016-11-08 11:20:00,30.53,30.61,30.51,30.58,70371.0,30.53,30.61,30.51,30.58,70371.0
2016-11-08 11:30:00,30.57,30.65,30.57,30.6,35847.0,30.57,30.65,30.57,30.6,35847.0
2016-11-08 11:40:00,30.59,30.64,30.53,30.56,40491.0,30.59,30.64,30.53,30.56,40491.0
2016-11-08 11:50:00,30.56,30.59,30.54,30.59,32925.0,30.56,30.59,30.54,30.59,32925.0
2016-11-08 12:00:00,30.59,30.62,30.58,30.6,34884.0,30.59,30.62,30.58,30.6,34884.0
2016-11-08 12:10:00,30.61,30.7,30.59,30.68,59187.0,30.61,30.7,30.59,30.68,59187.0
2016-11-08 12:20:00,30.68,30.77,30.66,30.73,116079.0,30.68,30.77,30.66,30.73,116079.0
2016-11-08 12:30:00,30.73,30.73,30.67,30.68,42054.0,30.73,30.73,30.67,30.68,42054.0
2016-11-08 12:40:00,30.68,30.72,30.66,30.72,59112.0,30.68,30.72,30.66,30.72,59112.0
2016-11-08 12:50:00,30.72,30.75,30.7,30.7,69897.0,30.72,30.75,30.7,30.7,69897.0
2016-11-08 13:00:00,30.69,30.71,30.59,30.61,79920.0,30.69,30.71,30.59,30.61,79920.0
2016-11-08 13:10:00,30.59,30.65,30.57,30.59,81204.0,30.59,30.65,30.57,30.59,81204.0
2016-11-08 13:20:00,30.6,30.64,30.56,30.58,58137.0,30.6,30.64,30.56,30.58,58137.0
2016-11-08 13:30:00,30.6,30.69,30.58,30.67,63537.0,30.6,30.69,30.58,30.67,63537.0
2016-11-08 13:40:00,30.68,30.75,30.68,30.72,157656.0,30.68,30.75,30.68,30.72,157656.0
2016-11-08 13:50:00,30.69,30.69,30.63,30.64,62826.0,30.69,30.69,30.63,30.64,62826.0
2016-11-08 14:00:00,30.64,30.65,30.58,30.6,63081.0,30.64,30.65,30.58,30.6,63081.0
2016-11-08 14:10:00,30.6,30.6,30.44,30.44,98184.0,30.6,30.6,30.44,30.44,98184.0
2016-11-08 14:20:00,30.45,30.49,30.42,30.43,66453.0,30.45,30.49,30.42,30.43,66453.0
2016-11-08 14:30:00,30.44,30.44,30.38,30.39,46167.0,30.44,30.44,30.38,30.39,46167.0
2016-11-08 14:40:00,30.4,30.4,30.37,30.37,38913.0,30.4,30.4,30.37,30.37,38913.0
2016-11-08 14:50:00,30.37,30.41,30.37,30.39,77967.0,30.37,30.41,30.37,30.39,77967.0
2016-11-08 15:00:00,30.38,30.48,30.37,30.47,109065.0,30.38,30.48,30.37,30.47,109065.0
2016-11-08 15:10:00,30.48,30.51,30.48,30.51,66735.0,30.48,30.51,30.48,30.51,66735.0
2016-11-08 15:20:00,30.51,30.55,30.5,30.51,63078.0,30.51,30.55,30.5,30.51,63078.0
2016-11-08 15:30:00,30.52,30.6,30.52,30.59,82431.0,30.52,30.6,30.52,30.59,82431.0
2016-11-08 15:40:00,30.6,30.62,30.57,30.57,130539.0,30.6,30.62,30.57,30.57,130539.0
2016-11-08 15:50:00,30.57,30.58,30.43,30.47,427899.0,30.57,30.58,30.43,30.47,427899.0
2016-11-09 09:30:00,31.13,31.3,30.33,30.34,552525.0,31.13,31.3,30.33,30.34,552525.0
2016-11-09 09:40:00,30.35,30.36,30.11,30.21,262860.0,30.35,30.36,30.11,30.21,262860.0
2016-11-09 09:50:00,30.23,30.31,30.13,30.24,119076.0,30.23,30.31,30.13,30.24,119076.0
2016-11-09 10:00:00,30.19,30.23,29.84,29.87,166506.0,30.19,30.23,29.84,29.87,166506.0
2016-11-09 10:10:00,29.86,29.93,29.68,29.69,215577.0,29.86,29.93,29.68,29.69,215577.0
2016-11-09 10:20:00,29.69,29.82,29.6,29.82,120669.0,29.69,29.82,29.6,29.82,120669.0
2016-11-09 10:30:00,29.8,29.96,29.71,29.95,151947.0,29.8,29.96,29.71,29.95,151947.0
2016-11-09 10:40:00,29.95,30.08,29.94,30.0,196707.0,29.95,30.08,29.94,30.0,196707.0
2016-11-09 10:50:00,30.01,30.36,30.0,30.36,99174.0,30.01,30.36,30.0,30.36,99174.0
2016-11-09 11:00:00,30.35,30.53,30.34,30.45,106299.0,30.35,30.53,30.34,30.45,106299.0
2016-11-09 11:10:00,30.46,30.54,30.44,30.52,146796.0,30.46,30.54,30.44,30.52,146796.0
2016-11-09 11:20:00,30.52,30.61,30.5,30.57,112770.0,30.52,30.61,30.5,30.57,112770.0
2016-11-09 11:30:00,30.58,30.67,30.57,30.63,85350.0,30.58,30.67,30.57,30.63,85350.0
2016-11-09 11:40:00,30.61,30.76,30.5,30.75,270033.0,30.61,30.76,30.5,30.75,270033.0
2016-11-09 11:50:00,30.76,30.88,30.67,30.68,139452.0,30.76,30.88,30.67,30.68,139452.0
2016-11-09 12:00:00,30.69,30.73,30.61,30.61,102750.0,30.69,30.73,30.61,30.61,102750.0
2016-11-09 12:10:00,30.61,30.65,30.56,30.62,171384.0,30.61,30.65,30.56,30.62,171384.0
2016-11-09 12:20:00,30.62,30.64,30.56,30.59,52899.0,30.62,30.64,30.56,30.59,52899.0
2016-11-09 12:30:00,30.59,30.72,30.58,30.63,59994.0,30.59,30.72,30.58,30.63,59994.0
2016-11-09 12:40:00,30.62,30.67,30.62,30.64,81114.0,30.62,30.67,30.62,30.64,81114.0
2016-11-09 12:50:00,30.63,30.68,30.6,30.66,83979.0,30.63,30.68,30.6,30.66,83979.0
2016-11-09 13:00:00,30.67,30.7,30.63,30.66,109692.0,30.67,30.7,30.63,30.66,109692.0
2016-11-09 13:10:00,30.65,30.74,30.64,30.69,103350.0,30.65,30.74,30.64,30.69,103350.0
2016-11-09 13:20:00,30.69,30.7,30.52,30.59,61446.0,30.69,30.7,30.52,30.59,61446.0
2016-11-09 13:30:00,30.59,30.69,30.59,30.64,36879.0,30.59,30.69,30.59,30.64,36879.0
2016-11-09 13:40:00,30.64,30.75,30.63,30.73,55692.0,30.64,30.75,30.63,30.73,55692.0
2016-11-09 13:50:00,30.74,30.75,30.66,30.66,75558.0,30.74,30.75,30.66,30.66,75558.0
2016-11-09 14:00:00,30.66,30.7,30.65,30.65,85305.0,30.66,30.7,30.65,30.65,85305.0
2016-11-09 14:10:00,30.65,30.7,30.65,30.68,77466.0,30.65,30.7,30.65,30.68,77466.0
2016-11-09 14:20:00,30.66,30.75,30.65,30.71,65898.0,30.66,30.75,30.65,30.71,65898.0
2016-11-09 14:30:00,30.71,30.85,30.71,30.81,91359.0,30.71,30.85,30.71,30.81,91359.0
2016-11-09 14:40:00,30.8,30.83,30.77,30.79,63786.0,30.8,30.83,30.77,30.79,63786.0
2016-11-09 14:50:00,30.79,30.79,30.72,30.73,108126.0,30.79,30.79,30.72,30.73,108126.0
2016-11-09 15:00:00,30.73,30.78,30.73,30.76,111048.0,30.73,30.78,30.73,30.76,111048.0
2016-11-09 15:10:00,30.76,30.83,30.76,30.83,90786.0,30.76,30.83,30.76,30.83,90786.0
2016-11-09 15:20:00,30.83,30.83,30.73,30.74,178140.0,30.83,30.83,30.73,30.74,178140.0
2016-11-09 15:30:00,30.74,30.78,30.71,30.76,201000.0,30.74,30.78,30.71,30.76,201000.0
2016-11-09 15:40:00,30.76,30.77,30.69,30.73,313869.0,30.76,30.77,30.69,30.73,313869.0
2016-11-09 15:50:00,30.73,30.86,30.73,30.82,522528.0,30.73,30.86,30.73,30.82,522528.0
2016-11-10 09:30:00,31.14,31.29,30.87,31.04,362286.0,31.14,31.29,30.87,31.04,362286.0
2016-11-10 09:40:00,30.99,31.2,30.98,31.08,140823.0,30.99,31.2,30.98,31.08,140823.0
2016-11-10 09:50:00,31.1,31.12,30.93,31.03,321411.0,31.1,31.12,30.93,31.03,321411.0
2016-11-10 10:00:00,31.03,31.12,31.01,31.08,277758.0,31.03,31.12,31.01,31.08,277758.0
2016-11-10 10:10:00,31.08,31.14,31.0,31.08,244041.0,31.08,31.14,31.0,31.08,244041.0
2016-11-10 10:20:00,31.05,31.09,30.93,30.93,292725.0,31.05,31.09,30.93,30.93,292725.0
2016-11-10 10:30:00,30.94,31.05,30.72,30.75,307260.0,30.94,31.05,30.72,30.75,307260.0
2016-11-10 10:40:00,30.75,30.94,30.72,30.87,224295.0,30.75,30.94,30.72,30.87,224295.0
2016-11-10 10:50:00,30.84,31.15,30.84,31.15,409698.0,30.84,31.15,30.84,31.15,409698.0
2016-11-10 11:00:00,31.15,31.18,30.91,30.93,191097.0,31.15,31.18,30.91,30.93,191097.0
2016-11-10 11:10:00,30.93,31.08,30.91,31.0,93540.0,30.93,31.08,30.91,31.0,93540.0
2016-11-10 11:20:00,30.99,31.06,30.96,31.01,82248.0,30.99,31.06,30.96,31.01,82248.0
2016-11-10 11:30:00,31.02,31.06,30.95,31.04,140415.0,31.02,31.06,30.95,31.04,140415.0
2016-11-10 11:40:00,31.04,31.11,31.0,31.06,191451.0,31.04,31.11,31.0,31.06,191451.0
2016-11-10 11:50:00,31.05,31.11,31.0,31.03,115626.0,31.05,31.11,31.0,31.03,115626.0
2016-11-10 12:00:00,31.05,31.05,30.93,30.93,65946.0,31.05,31.05,30.93,30.93,65946.0
2016-11-10 12:10:00,30.92,30.98,30.89,30.91,138735.0,30.92,30.98,30.89,30.91,138735.0
2016-11-10 12:20:00,30.9,30.98,30.87,30.87,147888.0,30.9,30.98,30.87,30.87,147888.0
2016-11-10 12:30:00,30.87,30.88,30.8,30.81,89337.0,30.87,30.88,30.8,30.81,89337.0
2016-11-10 12:40:00,30.81,30.92,30.75,30.92,152691.0,30.81,30.92,30.75,30.92,152691.0
2016-11-10 12:50:00,30.92,31.19,30.91,31.15,248655.0,30.92,31.19,30.91,31.15,248655.0
2016-11-10 13:00:00,31.15,31.15,30.96,30.99,42585.0,31.15,31.15,30.96,30.99,42585.0
2016-11-10 13:10:00,30.99,30.99,30.92,30.95,73077.0,30.99,30.99,30.92,30.95,73077.0
2016-11-10 13:20:00,30.96,31.01,30.9,30.91,46188.0,30.96,31.01,30.9,30.91,46188.0
2016-11-10 13:30:00,30.93,30.96,30.88,30.96,132228.0,30.93,30.96,30.88,30.96,132228.0
2016-11-10 13:40:00,30.96,31.12,30.93,31.12,58989.0,30.96,31.12,30.93,31.12,58989.0
2016-11-10 13:50:00,31.11,31.19,31.05,31.18,89688.0,31.11,31.19,31.05,31.18,89688.0
2016-11-10 14:00:00,31.17,31.18,30.99,31.0,83829.0,31.17,31.18,30.99,31.0,83829.0
2016-11-10 14:10:00,31.0,31.04,30.95,31.01,122796.0,31.0,31.04,30.95,31.01,122796.0
2016-11-10 14:20:00,31.02,31.06,30.98,31.01,76797.0,31.02,31.06,30.98,31.01,76797.0
2016-11-10 14:30:00,31.01,31.02,30.95,31.0,78327.0,31.01,31.02,30.95,31.0,78327.0
2016-11-10 14:40:00,31.0,31.06,30.98,31.01,69459.0,31.0,31.06,30.98,31.01,69459.0
2016-11-10 14:50:00,31.02,31.07,31.0,31.05,82725.0,31.02,31.07,31.0,31.05,82725.0
2016-11-10 15:00:00,31.06,31.12,31.02,31.06,82368.0,31.06,31.12,31.02,31.06,82368.0
2016-11-10 15:10:00,31.07,31.08,31.02,31.03,45252.0,31.07,31.08,31.02,31.03,45252.0
2016-11-10 15:20:00,31.03,31.04,30.99,31.03,102693.0,31.03,31.04,30.99,31.03,102693.0
2016-11-10 15:30:00,31.03,31.03,30.98,31.0,174282.0,31.03,31.03,30.98,31.0,174282.0
2016-11-10 15:40:00,31.0,31.03,30.97,31.02,260493.0,31.0,31.03,30.97,31.02,260493.0
2016-11-10 15:50:00,31.02,31.02,30.92,30.95,581424.0,31.02,31.02,30.92,30.95,581424.0
2016-11-11 09:30:00,30.92,30.94,30.67,30.75,105564.0,30.92,30.94,30.67,30.75,105564.0
2016-11-11 09:40:00,30.74,30.87,30.73,30.82,60129.0,30.74,30.87,30.73,30.82,60129.0
2016-11-11 09:50:00,30.81,30.81,30.67,30.69,177159.0,30.81,30.81,30.67,30.69,177159.0
2016-11-11 10:00:00,30.69,30.92,30.69,30.91,221793.0,30.69,30.92,30.69,30.91,221793.0
2016-11-11 10:10:00,30.89,30.98,30.87,30.88,172314.0,30.89,30.98,30.87,30.88,172314.0
2016-11-11 10:20:00,30.89,30.89,30.77,30.78,59205.0,30.89,30.89,30.77,30.78,59205.0
2016-11-11 10:30:00,30.78,30.79,30.72,30.73,68451.0,30.78,30.79,30.72,30.73,68451.0
2016-11-11 10:40:00,30.72,30.76,30.64,30.67,68565.0,30.72,30.76,30.64,30.67,68565.0
2016-11-11 10:50:00,30.65,30.66,30.5,30.58,63759.0,30.65,30.66,30.5,30.58,63759.0
2016-11-11 11:00:00,30.54,30.59,30.48,30.52,57879.0,30.54,30.59,30.48,30.52,57879.0
2016-11-11 11:10:00,30.54,30.58,30.52,30.53,122472.0,30.54,30.58,30.52,30.53,122472.0
2016-11-11 11:20:00,30.53,30.55,30.5,30.51,78714.0,30.53,30.55,30.5,30.51,78714.0
2016-11-11 11:30:00,30.52,30.61,30.52,30.6,50712.0,30.52,30.61,30.52,30.6,50712.0
2016-11-11 11:40:00,30.61,30.65,30.49,30.49,57678.0,30.61,30.65,30.49,30.49,57678.0
2016-11-11 11:50:00,30.49,30.53,30.47,30.51,106167.0,30.49,30.53,30.47,30.51,106167.0
2016-11-11 12:00:00,30.5,30.59,30.5,30.59,62373.0,30.5,30.59,30.5,30.59,62373.0
2016-11-11 12:10:00,30.58,30.7,30.56,30.66,29154.0,30.58,30.7,30.56,30.66,29154.0
2016-11-11 12:20:00,30.65,30.66,30.53,30.58,38736.0,30.65,30.66,30.53,30.58,38736.0
2016-11-11 12:30:00,30.58,30.6,30.54,30.58,42900.0,30.58,30.6,30.54,30.58,42900.0
2016-11-11 12:40:00,30.58,30.65,30.54,30.56,53931.0,30.58,30.65,30.54,30.56,53931.0
2016-11-11 12:50:00,30.56,30.56,30.37,30.38,90501.0,30.56,30.56,30.37,30.38,90501.0
2016-11-11 13:00:00,30.38,30.45,30.37,30.45,64755.0,30.38,30.45,30.37,30.45,64755.0
2016-11-11 13:10:00,30.46,30.48,30.41,30.42,41883.0,30.46,30.48,30.41,30.42,41883.0
2016-11-11 13:20:00,30.42,30.44,30.41,30.42,44508.0,30.42,30.44,30.41,30.42,44508.0
2016-11-11 13:30:00,30.43,30.47,30.38,30.38,37023.0,30.43,30.47,30.38,30.38,37023.0
2016-11-11 13:40:00,30.39,30.43,30.38,30.39,27969.0,30.39,30.43,30.38,30.39,27969.0
2016-11-11 13:50:00,30.37,30.4,30.35,30.36,36951.0,30.37,30.4,30.35,30.36,36951.0
2016-11-11 14:00:00,30.35,30.38,30.27,30.31,93684.0,30.35,30.38,30.27,30.31,93684.0
2016-11-11 14:10:00,30.3,30.41,30.3,30.4,73878.0,30.3,30.41,30.3,30.4,73878.0
2016-11-11 14:20:00,30.4,30.41,30.33,30.35,51288.0,30.4,30.41,30.33,30.35,51288.0
2016-11-11 14:30:00,30.34,30.35,30.27,30.29,129564.0,30.34,30.35,30.27,30.29,129564.0
2016-11-11 14:40:00,30.28,30.3,30.27,30.28,75795.0,30.28,30.3,30.27,30.28,75795.0
2016-11-11 14:50:00,30.28,30.3,30.23,30.25,78660.0,30.28,30.3,30.23,30.25,78660.0
2016-11-11 15:00:00,30.25,30.29,30.24,30.28,76407.0,30.25,30.29,30.24,30.28,76407.0
2016-11-11 15:10:00,30.28,30.32,30.26,30.32,143289.0,30.28,30.32,30.26,30.32,143289.0
2016-11-11 15:20:00,30.33,30.33,30.28,30.29,40314.0,30.33,30.33,30.28,30.29,40314.0
2016-11-11 15:30:00,30.3,30.33,30.27,30.27,85791.0,30.3,30.33,30.27,30.27,85791.0
2016-11-11 15:40:00,30.27,30.32,30.26,30.29,93462.0,30.27,30.32,30.26,30.29,93462.0
2016-11-11 15:50:00,30.29,30.34,30.29,30.32,412359.0,30.29,30.34,30.29,30.32,412359.0
2016-11-14 09:30:00,30.24,30.42,30.1,30.17,221418.0,30.24,30.42,30.1,30.17,221418.0
2016-11-14 09:40:00,30.17,30.19,30.03,30.03,96294.0,30.17,30.19,30.03,30.03,96294.0
2016-11-14 09:50:00,30.02,30.1,29.98,29.99,203226.0,30.02,30.1,29.98,29.99,203226.0
2016-11-14 10:00:00,29.97,30.11,29.97,30.06,127695.0,29.97,30.11,29.97,30.06,127695.0
2016-11-14 10:10:00,30.07,30.07,29.88,29.9,148521.0,30.07,30.07,29.88,29.9,148521.0
2016-11-14 10:20:00,29.9,29.96,29.84,29.87,167766.0,29.9,29.96,29.84,29.87,167766.0
2016-11-14 10:30:00,29.85,29.95,29.81,29.83,147615.0,29.85,29.95,29.81,29.83,147615.0
2016-11-14 10:40:00,29.83,29.91,29.82,29.87,97842.0,29.83,29.91,29.82,29.87,97842.0
2016-11-14 10:50:00,29.86,29.91,29.69,29.72,199848.0,29.86,29.91,29.69,29.72,199848.0
2016-11-14 11:00:00,29.73,29.82,29.7,29.82,134010.0,29.73,29.82,29.7,29.82,134010.0
2016-11-14 11:10:00,29.83,29.91,29.8,29.9,70014.0,29.83,29.91,29.8,29.9,70014.0
2016-11-14 11:20:00,29.9,29.95,29.88,29.95,84654.0,29.9,29.95,29.88,29.95,84654.0
2016-11-14 11:30:00,29.95,29.97,29.91,29.94,80010.0,29.95,29.97,29.91,29.94,80010.0
2016-11-14 11:40:00,29.94,29.95,29.49,29.74,1361568.0,29.94,29.95,29.49,29.74,1361568.0
2016-11-14 11:50:00,29.74,29.76,29.1,29.39,1680738.0,29.74,29.76,29.1,29.39,1680738.0
2016-11-14 12:00:00,29.39,29.43,29.12,29.29,476316.0,29.39,29.43,29.12,29.29,476316.0
2016-11-14 12:10:00,29.3,29.37,29.14,29.18,626322.0,29.3,29.37,29.14,29.18,626322.0
2016-11-14 12:20:00,29.18,29.29,29.08,29.11,290163.0,29.18,29.29,29.08,29.11,290163.0
2016-11-14 12:30:00,29.12,29.32,29.12,29.28,564069.0,29.12,29.32,29.12,29.28,564069.0
2016-11-14 12:40:00,29.3,29.36,29.23,29.28,223662.0,29.3,29.36,29.23,29.28,223662.0
2016-11-14 12:50:00,29.29,29.34,29.23,29.24,148029.0,29.29,29.34,29.23,29.24,148029.0
2016-11-14 13:00:00,29.24,29.3,29.23,29.25,109095.0,29.24,29.3,29.23,29.25,109095.0
2016-11-14 13:10:00,29.25,29.31,29.16,29.18,165396.0,29.25,29.31,29.16,29.18,165396.0
2016-11-14 13:20:00,29.18,29.28,29.18,29.26,122007.0,29.18,29.28,29.18,29.26,122007.0
2016-11-14 13:30:00,29.25,29.29,29.18,29.27,133956.0,29.25,29.29,29.18,29.27,133956.0
2016-11-14 13:40:00,29.27,29.27,29.13,29.13,91161.0,29.27,29.27,29.13,29.13,91161.0
2016-11-14 13:50:00,29.12,29.13,28.9,29.02,384057.0,29.12,29.13,28.9,29.02,384057.0
2016-11-14 14:00:00,29.01,29.13,29.0,29.1,160950.0,29.01,29.13,29.0,29.1,160950.0
2016-11-14 14:10:00,29.1,29.1,28.98,29.04,106032.0,29.1,29.1,28.98,29.04,106032.0
2016-11-14 14:20:00,29.04,29.11,28.99,29.0,95301.0,29.04,29.11,28.99,29.0,95301.0
2016-11-14 14:30:00,29.02,29.05,28.97,28.97,292653.0,29.02,29.05,28.97,28.97,292653.0
2016-11-14 14:40:00,28.97,28.99,28.94,28.94,106167.0,28.97,28.99,28.94,28.94,106167.0
2016-11-14 14:50:00,28.96,29.05,28.95,29.03,166845.0,28.96,29.05,28.95,29.03,166845.0
2016-11-14 15:00:00,29.05,29.06,28.98,29.02,182046.0,29.05,29.06,28.98,29.02,182046.0
2016-11-14 15:10:00,29.02,29.05,28.99,29.04,197337.0,29.02,29.05,28.99,29.04,197337.0
2016-11-14 15:20:00,29.05,29.05,29.0,29.01,228012.0,29.05,29.05,29.0,29.01,228012.0
2016-11-14 15:30:00,29.01,29.03,28.96,28.96,236703.0,29.01,29.03,28.96,28.96,236703.0
2016-11-14 15:40:00,28.96,28.97,28.88,28.9,317403.0,28.96,28.97,28.88,28.9,317403.0
2016-11-14 15:50:00,28.9,28.92,28.85,28.87,980775.0,28.9,28.92,28.85,28.87,980775.0
2016-11-15 09:30:00,29.18,29.59,29.0,29.49,423792.0,29.18,29.59,29.0,29.49,423792.0
2016-11-15 09:40:00,29.51,29.59,29.42,29.52,214317.0,29.51,29.59,29.42,29.52,214317.0
2016-11-15 09:50:00,29.5,29.71,29.35,29.61,334494.0,29.5,29.71,29.35,29.61,334494.0
2016-11-15 10:00:00,29.59,29.76,29.57,29.76,398949.0,29.59,29.76,29.57,29.76,398949.0
2016-11-15 10:10:00,29.76,29.77,29.59,29.61,217668.0,29.76,29.77,29.59,29.61,217668.0
2016-11-15 10:20:00,29.62,29.71,29.56,29.7,140589.0,29.62,29.71,29.56,29.7,140589.0
2016-11-15 10:30:00,29.71,29.73,29.53,29.63,172908.0,29.71,29.73,29.53,29.63,172908.0
2016-11-15 10:40:00,29.63,29.76,29.62,29.75,172707.0,29.63,29.76,29.62,29.75,172707.0
2016-11-15 10:50:00,29.75,29.88,29.74,29.79,161763.0,29.75,29.88,29.74,29.79,161763.0
2016-11-15 11:00:00,29.79,29.8,29.71,29.71,129495.0,29.79,29.8,29.71,29.71,129495.0
2016-11-15 11:10:00,29.71,29.74,29.63,29.72,105855.0,29.71,29.74,29.63,29.72,105855.0
2016-11-15 11:20:00,29.73,29.78,29.72,29.75,101916.0,29.73,29.78,29.72,29.75,101916.0
2016-11-15 11:30:00,29.74,29.81,29.73,29.78,69342.0,29.74,29.81,29.73,29.78,69342.0
2016-11-15 11:40:00,29.79,29.82,29.78,29.82,89064.0,29.79,29.82,29.78,29.82,89064.0
2016-11-15 11:50:00,29.82,29.85,29.8,29.81,148494.0,29.82,29.85,29.8,29.81,148494.0
2016-11-15 12:00:00,29.81,29.82,29.74,29.75,109554.0,29.81,29.82,29.74,29.75,109554.0
2016-11-15 12:10:00,29.75,29.78,29.61,29.63,114291.0,29.75,29.78,29.61,29.63,114291.0
2016-11-15 12:20:00,29.63,29.69,29.63,29.66,133965.0,29.63,29.69,29.63,29.66,133965.0
2016-11-15 12:30:00,29.66,29.7,29.62,29.62,79005.0,29.66,29.7,29.62,29.62,79005.0
2016-11-15 12:40:00,29.63,29.65,29.58,29.58,86511.0,29.63,29.65,29.58,29.58,86511.0
2016-11-15 12:50:00,29.58,29.6,29.55,29.58,80376.0,29.58,29.6,29.55,29.58,80376.0
2016-11-15 13:00:00,29.59,29.59,29.54,29.56,55623.0,29.59,29.59,29.54,29.56,55623.0
2016-11-15 13:10:00,29.56,29.68,29.56,29.68,83139.0,29.56,29.68,29.56,29.68,83139.0
2016-11-15 13:20:00,29.68,29.68,29.63,29.64,42840.0,29.68,29.68,29.63,29.64,42840.0
2016-11-15 13:30:00,29.64,29.71,29.64,29.67,66246.0,29.64,29.71,29.64,29.67,66246.0
2016-11-15 13:40:00,29.67,29.69,29.63,29.64,89601.0,29.67,29.69,29.63,29.64,89601.0
2016-11-15 13:50:00,29.65,29.71,29.64,29.71,72681.0,29.65,29.71,29.64,29.71,72681.0
2016-11-15 14:00:00,29.71,29.79,29.7,29.76,94275.0,29.71,29.79,29.7,29.76,94275.0
2016-11-15 14:10:00,29.77,29.79,29.75,29.76,76257.0,29.77,29.79,29.75,29.76,76257.0
2016-11-15 14:20:00,29.75,29.76,29.73,29.73,101769.0,29.75,29.76,29.73,29.73,101769.0
2016-11-15 14:30:00,29.74,29.78,29.71,29.78,126984.0,29.74,29.78,29.71,29.78,126984.0
2016-11-15 14:40:00,29.78,29.83,29.74,29.74,64932.0,29.78,29.83,29.74,29.74,64932.0
2016-11-15 14:50:00,29.75,29.79,29.74,29.76,127119.0,29.75,29.79,29.74,29.76,127119.0
2016-11-15 15:00:00,29.77,29.78,29.67,29.68,94686.0,29.77,29.78,29.67,29.68,94686.0
2016-11-15 15:10:00,29.69,29.7,29.64,29.67,134601.0,29.69,29.7,29.64,29.67,134601.0
2016-11-15 15:20:00,29.67,29.71,29.67,29.7,125127.0,29.67,29.71,29.67,29.7,125127.0
2016-11-15 15:30:00,29.71,29.73,29.68,29.72,121455.0,29.71,29.73,29.68,29.72,121455.0
2016-11-15 15:40:00,29.72,29.73,29.68,29.68,124233.0,29.72,29.73,29.68,29.68,124233.0
2016-11-15 15:50:00,29.68,29.69,29.62,29.64,377847.0,29.68,29.69,29.62,29.64,377847.0
2016-11-16 09:30:00,29.62,29.65,29.39,29.42,124305.0,29.62,29.65,29.39,29.42,124305.0
2016-11-16 09:40:00,29.42,29.67,29.42,29.61,150375.0,29.42,29.67,29.42,29.61,150375.0
2016-11-16 09:50:00,29.63,29.63,29.5,29.58,94833.0,29.63,29.63,29.5,29.58,94833.0
2016-11-16 10:00:00,29.58,29.84,29.58,29.83,104742.0,29.58,29.84,29.58,29.83,104742.0
2016-11-16 10:10:00,29.81,29.85,29.76,29.78,114237.0,29.81,29.85,29.76,29.78,114237.0
2016-11-16 10:20:00,29.77,29.85,29.77,29.8,80760.0,29.77,29.85,29.77,29.8,80760.0
2016-11-16 10:30:00,29.8,29.85,29.75,29.77,70713.0,29.8,29.85,29.75,29.77,70713.0
2016-11-16 10:40:00,29.77,29.83,29.77,29.82,65073.0,29.77,29.83,29.77,29.82,65073.0
2016-11-16 10:50:00,29.83,29.84,29.64,29.64,54738.0,29.83,29.84,29.64,29.64,54738.0
2016-11-16 11:00:00,29.64,29.77,29.62,29.77,176649.0,29.64,29.77,29.62,29.77,176649.0
2016-11-16 11:10:00,29.76,29.77,29.63,29.7,55656.0,29.76,29.77,29.63,29.7,55656.0
2016-11-16 11:20:00,29.71,29.81,29.71,29.81,111867.0,29.71,29.81,29.71,29.81,111867.0
2016-11-16 11:30:00,29.81,29.91,29.81,29.87,129930.0,29.81,29.91,29.81,29.87,129930.0
2016-11-16 11:40:00,29.88,29.9,29.84,29.87,48777.0,29.88,29.9,29.84,29.87,48777.0
2016-11-16 11:50:00,29.87,29.88,29.84,29.85,40359.0,29.87,29.88,29.84,29.85,40359.0
2016-11-16 12:00:00,29.83,29.84,29.78,29.79,65880.0,29.83,29.84,29.78,29.79,65880.0
2016-11-16 12:10:00,29.79,29.79,29.66,29.66,42327.0,29.79,29.79,29.66,29.66,42327.0
2016-11-16 12:20:00,29.66,29.67,29.59,29.61,46230.0,29.66,29.67,29.59,29.61,46230.0
2016-11-16 12:30:00,29.6,29.62,29.59,29.6,41685.0,29.6,29.62,29.59,29.6,41685.0
2016-11-16 12:40:00,29.6,29.61,29.56,29.57,47703.0,29.6,29.61,29.56,29.57,47703.0
2016-11-16 12:50:00,29.57,29.6,29.52,29.53,67824.0,29.57,29.6,29.52,29.53,67824.0
2016-11-16 13:00:00,29.53,29.56,29.53,29.55,68523.0,29.53,29.56,29.53,29.55,68523.0
2016-11-16 13:10:00,29.54,29.58,29.53,29.54,71142.0,29.54,29.58,29.53,29.54,71142.0
2016-11-16 13:20:00,29.54,29.6,29.53,29.6,64179.0,29.54,29.6,29.53,29.6,64179.0
2016-11-16 13:30:00,29.59,29.68,29.59,29.67,37605.0,29.59,29.68,29.59,29.67,37605.0
2016-11-16 13:40:00,29.68,29.69,29.65,29.68,24321.0,29.68,29.69,29.65,29.68,24321.0
2016-11-16 13:50:00,29.69,29.69,29.64,29.66,49908.0,29.69,29.69,29.64,29.66,49908.0
2016-11-16 14:00:00,29.67,29.69,29.64,29.69,55200.0,29.67,29.69,29.64,29.69,55200.0
2016-11-16 14:10:00,29.69,29.69,29.65,29.67,35802.0,29.69,29.69,29.65,29.67,35802.0
2016-11-16 14:20:00,29.66,29.71,29.66,29.7,50583.0,29.66,29.71,29.66,29.7,50583.0
2016-11-16 14:30:00,29.69,29.7,29.67,29.69,48696.0,29.69,29.7,29.67,29.69,48696.0
2016-11-16 14:40:00,29.69,29.7,29.68,29.7,27915.0,29.69,29.7,29.68,29.7,27915.0
2016-11-16 14:50:00,29.7,29.73,29.7,29.72,49221.0,29.7,29.73,29.7,29.72,49221.0
2016-11-16 15:00:00,29.71,29.73,29.69,29.7,34677.0,29.71,29.73,29.69,29.7,34677.0
2016-11-16 15:10:00,29.7,29.75,29.69,29.74,72576.0,29.7,29.75,29.69,29.74,72576.0
2016-11-16 15:20:00,29.74,29.76,29.72,29.72,62331.0,29.74,29.76,29.72,29.72,62331.0
2016-11-16 15:30:00,29.72,29.72,29.7,29.7,113991.0,29.72,29.72,29.7,29.7,113991.0
2016-11-16 15:40:00,29.7,29.74,29.7,29.72,114108.0,29.7,29.74,29.7,29.72,114108.0
2016-11-16 15:50:00,29.72,29.73,29.69,29.71,253626.0,29.72,29.73,29.69,29.71,253626.0
2016-11-17 09:30:00,29.77,29.82,29.68,29.72,94017.0,29.77,29.82,29.68,29.72,94017.0
2016-11-17 09:40:00,29.73,29.78,29.67,29.77,81900.0,29.73,29.78,29.67,29.77,81900.0
2016-11-17 09:50:00,29.76,29.84,29.75,29.76,141963.0,29.76,29.84,29.75,29.76,141963.0
2016-11-17 10:00:00,29.78,29.79,29.7,29.71,181509.0,29.78,29.79,29.7,29.71,181509.0
2016-11-17 10:10:00,29.71,29.94,29.71,29.94,200346.0,29.71,29.94,29.71,29.94,200346.0
2016-11-17 10:20:00,29.94,29.94,29.85,29.93,64317.0,29.94,29.94,29.85,29.93,64317.0
2016-11-17 10:30:00,29.93,29.93,29.79,29.84,94578.0,29.93,29.93,29.79,29.84,94578.0
2016-11-17 10:40:00,29.85,29.93,29.82,29.93,74661.0,29.85,29.93,29.82,29.93,74661.0
2016-11-17 10:50:00,29.93,30.03,29.92,29.98,93240.0,29.93,30.03,29.92,29.98,93240.0
2016-11-17 11:00:00,29.97,30.0,29.95,29.99,78309.0,29.97,30.0,29.95,29.99,78309.0
2016-11-17 11:10:00,29.99,30.07,29.99,30.07,89457.0,29.99,30.07,29.99,30.07,89457.0
2016-11-17 11:20:00,30.07,30.1,30.02,30.02,87300.0,30.07,30.1,30.02,30.02,87300.0
2016-11-17 11:30:00,30.02,30.04,30.0,30.03,79293.0,30.02,30.04,30.0,30.03,79293.0
2016-11-17 11:40:00,30.03,30.04,29.99,30.04,163575.0,30.03,30.04,29.99,30.04,163575.0
2016-11-17 11:50:00,30.04,30.12,30.03,30.12,121653.0,30.04,30.12,30.03,30.12,121653.0
2016-11-17 12:00:00,30.12,30.2,30.12,30.17,128889.0,30.12,30.2,30.12,30.17,128889.0
2016-11-17 12:10:00,30.15,30.17,30.14,30.17,51939.0,30.15,30.17,30.14,30.17,51939.0
2016-11-17 12:20:00,30.17,30.26,30.17,30.23,111954.0,30.17,30.26,30.17,30.23,111954.0
2016-11-17 12:30:00,30.23,30.23,30.17,30.19,116508.0,30.23,30.23,30.17,30.19,116508.0
2016-11-17 12:40:00,30.18,30.2,30.14,30.15,85278.0,30.18,30.2,30.14,30.15,85278.0
2016-11-17 12:50:00,30.15,30.15,30.05,30.13,84405.0,30.15,30.15,30.05,30.13,84405.0
2016-11-17 13:00:00,30.12,30.17,30.1,30.1,57852.0,30.12,30.17,30.1,30.1,57852.0
2016-11-17 13:10:00,30.1,30.11,30.06,30.09,58731.0,30.1,30.11,30.06,30.09,58731.0
2016-11-17 13:20:00,30.08,30.09,30.03,30.04,50151.0,30.08,30.09,30.03,30.04,50151.0
2016-11-17 13:30:00,30.04,30.05,30.0,30.0,35286.0,30.04,30.05,30.0,30.0,35286.0
2016-11-17 13:40:00,30.0,30.0,29.94,29.95,86553.0,30.0,30.0,29.94,29.95,86553.0
2016-11-17 13:50:00,29.95,29.96,29.89,29.91,78129.0,29.95,29.96,29.89,29.91,78129.0
2016-11-17 14:00:00,29.91,29.97,29.9,29.91,135387.0,29.91,29.97,29.9,29.91,135387.0
2016-11-17 14:10:00,29.92,29.98,29.92,29.98,85275.0,29.92,29.98,29.92,29.98,85275.0
2016-11-17 14:20:00,29.98,29.99,29.96,29.99,75159.0,29.98,29.99,29.96,29.99,75159.0
2016-11-17 14:30:00,29.98,29.99,29.93,29.99,64722.0,29.98,29.99,29.93,29.99,64722.0
2016-11-17 14:40:00,29.98,30.03,29.97,30.01,38574.0,29.98,30.03,29.97,30.01,38574.0
2016-11-17 14:50:00,30.01,30.07,30.01,30.06,56070.0,30.01,30.07,30.01,30.06,56070.0
2016-11-17 15:00:00,30.07,30.18,30.06,30.17,71241.0,30.07,30.18,30.06,30.17,71241.0
2016-11-17 15:10:00,30.17,30.19,30.14,30.19,94206.0,30.17,30.19,30.14,30.19,94206.0
2016-11-17 15:20:00,30.19,30.2,30.15,30.17,92526.0,30.19,30.2,30.15,30.17,92526.0
2016-11-17 15:30:00,30.17,30.23,30.16,30.23,269181.0,30.17,30.23,30.16,30.23,269181.0
2016-11-17 15:40:00,30.23,30.28,30.22,30.27,425694.0,30.23,30.28,30.22,30.27,425694.0
2016-11-17 15:50:00,30.26,30.26,30.22,30.25,379920.0,30.26,30.26,30.22,30.25,379920.0
2016-11-18 09:30:00,30.27,30.33,30.05,30.32,294636.0,30.27,30.33,30.05,30.32,294636.0
2016-11-18 09:40:00,30.29,30.32,30.13,30.16,60243.0,30.29,30.32,30.13,30.16,60243.0
2016-11-18 09:50:00,30.15,30.22,29.99,30.0,95127.0,30.15,30.22,29.99,30.0,95127.0
2016-11-18 10:00:00,29.99,30.02,29.92,29.93,86901.0,29.99,30.02,29.92,29.93,86901.0
2016-11-18 10:10:00,29.93,29.93,29.84,29.85,132339.0,29.93,29.93,29.84,29.85,132339.0
2016-11-18 10:20:00,29.83,29.85,29.78,29.81,126555.0,29.83,29.85,29.78,29.81,126555.0
2016-11-18 10:30:00,29.83,29.87,29.78,29.83,91848.0,29.83,29.87,29.78,29.83,91848.0
2016-11-18 10:40:00,29.84,29.9,29.82,29.83,160473.0,29.84,29.9,29.82,29.83,160473.0
2016-11-18 10:50:00,29.82,29.9,29.8,29.89,171864.0,29.82,29.9,29.8,29.89,171864.0
2016-11-18 11:00:00,29.89,29.89,29.73,29.74,117432.0,29.89,29.89,29.73,29.74,117432.0
2016-11-18 11:10:00,29.75,29.76,29.68,29.7,95736.0,29.75,29.76,29.68,29.7,95736.0
2016-11-18 11:20:00,29.71,29.72,29.65,29.66,113433.0,29.71,29.72,29.65,29.66,113433.0
2016-11-18 11:30:00,29.67,29.68,29.63,29.67,170019.0,29.67,29.68,29.63,29.67,170019.0
2016-11-18 11:40:00,29.66,29.7,29.64,29.64,94008.0,29.66,29.7,29.64,29.64,94008.0
2016-11-18 11:50:00,29.64,29.67,29.62,29.64,77031.0,29.64,29.67,29.62,29.64,77031.0
2016-11-18 12:00:00,29.64,29.66,29.63,29.64,39651.0,29.64,29.66,29.63,29.64,39651.0
2016-11-18 12:10:00,29.64,29.66,29.61,29.61,51714.0,29.64,29.66,29.61,29.61,51714.0
2016-11-18 12:20:00,29.61,29.64,29.6,29.62,47337.0,29.61,29.64,29.6,29.62,47337.0
2016-11-18 12:30:00,29.62,29.64,29.61,29.64,40176.0,29.62,29.64,29.61,29.64,40176.0
2016-11-18 12:40:00,29.64,29.67,29.62,29.66,69006.0,29.64,29.67,29.62,29.66,69006.0
2016-11-18 12:50:00,29.64,29.66,29.63,29.65,47124.0,29.64,29.66,29.63,29.65,47124.0
2016-11-18 13:00:00,29.65,29.66,29.63,29.66,83556.0,29.65,29.66,29.63,29.66,83556.0
2016-11-18 13:10:00,29.66,29.66,29.63,29.65,37470.0,29.66,29.66,29.63,29.65,37470.0
2016-11-18 13:20:00,29.65,29.67,29.63,29.67,121695.0,29.65,29.67,29.63,29.67,121695.0
2016-11-18 13:30:00,29.67,29.7,29.66,29.67,90252.0,29.67,29.7,29.66,29.67,90252.0
2016-11-18 13:40:00,29.69,29.73,29.68,29.73,25653.0,29.69,29.73,29.68,29.73,25653.0
2016-11-18 13:50:00,29.73,29.73,29.69,29.71,74526.0,29.73,29.73,29.69,29.71,74526.0
2016-11-18 14:00:00,29.71,29.74,29.69,29.72,73779.0,29.71,29.74,29.69,29.72,73779.0
2016-11-18 14:10:00,29.72,29.73,29.69,29.7,58491.0,29.72,29.73,29.69,29.7,58491.0
2016-11-18 14:20:00,29.7,29.72,29.69,29.72,77430.0,29.7,29.72,29.69,29.72,77430.0
2016-11-18 14:30:00,29.72,29.74,29.68,29.69,167106.0,29.72,29.74,29.68,29.69,167106.0
2016-11-18 14:40:00,29.69,29.7,29.68,29.7,38874.0,29.69,29.7,29.68,29.7,38874.0
2016-11-18 14:50:00,29.7,29.72,29.68,29.71,112944.0,29.7,29.72,29.68,29.71,112944.0
2016-11-18 15:00:00,29.71,29.73,29.7,29.71,53481.0,29.71,29.73,29.7,29.71,53481.0
2016-11-18 15:10:00,29.71,29.76,29.68,29.76,114261.0,29.71,29.76,29.68,29.76,114261.0
2016-11-18 15:20:00,29.77,29.78,29.71,29.73,76647.0,29.77,29.78,29.71,29.73,76647.0
2016-11-18 15:30:00,29.73,29.75,29.71,29.74,73014.0,29.73,29.75,29.71,29.74,73014.0
2016-11-18 15:40:00,29.74,29.76,29.73,29.75,178146.0,29.74,29.76,29.73,29.75,178146.0
2016-11-18 15:50:00,29.75,29.75,29.64,29.68,270105.0,29.75,29.75,29.64,29.68,270105.0
2016-11-21 09:30:00,29.68,29.97,29.66,29.97,182631.0,29.68,29.97,29.66,29.97,182631.0
2016-11-21 09:40:00,29.98,30.04,29.92,29.99,87672.0,29.98,30.04,29.92,29.99,87672.0
2016-11-21 09:50:00,29.99,29.99,29.76,29.79,152832.0,29.99,29.99,29.76,29.79,152832.0
2016-11-21 10:00:00,29.79,29.82,29.69,29.69,81024.0,29.79,29.82,29.69,29.69,81024.0
2016-11-21 10:10:00,29.69,29.7,29.6,29.6,292083.0,29.69,29.7,29.6,29.6,292083.0
2016-11-21 10:20:00,29.59,29.7,29.59,29.61,65427.0,29.59,29.7,29.59,29.61,65427.0
2016-11-21 10:30:00,29.63,29.67,29.63,29.65,45261.0,29.63,29.67,29.63,29.65,45261.0
2016-11-21 10:40:00,29.66,29.68,29.63,29.63,56709.0,29.66,29.68,29.63,29.63,56709.0
2016-11-21 10:50:00,29.65,29.71,29.64,29.68,87714.0,29.65,29.71,29.64,29.68,87714.0
2016-11-21 11:00:00,29.68,29.7,29.64,29.65,38364.0,29.68,29.7,29.64,29.65,38364.0
2016-11-21 11:10:00,29.65,29.69,29.63,29.68,166560.0,29.65,29.69,29.63,29.68,166560.0
2016-11-21 11:20:00,29.68,29.68,29.6,29.61,47511.0,29.68,29.68,29.6,29.61,47511.0
2016-11-21 11:30:00,29.6,29.67,29.6,29.67,159765.0,29.6,29.67,29.6,29.67,159765.0
2016-11-21 11:40:00,29.68,29.68,29.63,29.65,83409.0,29.68,29.68,29.63,29.65,83409.0
2016-11-21 11:50:00,29.64,29.66,29.63,29.66,41805.0,29.64,29.66,29.63,29.66,41805.0
2016-11-21 12:00:00,29.66,29.69,29.64,29.66,95268.0,29.66,29.69,29.64,29.66,95268.0
2016-11-21 12:10:00,29.67,29.7,29.65,29.69,92286.0,29.67,29.7,29.65,29.69,92286.0
2016-11-21 12:20:00,29.68,29.75,29.66,29.73,151605.0,29.68,29.75,29.66,29.73,151605.0
2016-11-21 12:30:00,29.75,29.77,29.73,29.75,49590.0,29.75,29.77,29.73,29.75,49590.0
2016-11-21 12:40:00,29.76,29.77,29.73,29.74,31983.0,29.76,29.77,29.73,29.74,31983.0
2016-11-21 12:50:00,29.74,29.79,29.74,29.78,58455.0,29.74,29.79,29.74,29.78,58455.0
2016-11-21 13:00:00,29.78,29.81,29.75,29.78,37590.0,29.78,29.81,29.75,29.78,37590.0
2016-11-21 13:10:00,29.78,29.79,29.76,29.77,26040.0,29.78,29.79,29.76,29.77,26040.0
2016-11-21 13:20:00,29.77,29.77,29.69,29.74,53142.0,29.77,29.77,29.69,29.74,53142.0
2016-11-21 13:30:00,29.74,29.75,29.72,29.75,32241.0,29.74,29.75,29.72,29.75,32241.0
2016-11-21 13:40:00,29.76,29.78,29.75,29.76,32661.0,29.76,29.78,29.75,29.76,32661.0
2016-11-21 13:50:00,29.75,29.8,29.74,29.79,48390.0,29.75,29.8,29.74,29.79,48390.0
2016-11-21 14:00:00,29.8,29.8,29.74,29.74,37278.0,29.8,29.8,29.74,29.74,37278.0
2016-11-21 14:10:00,29.74,29.77,29.72,29.77,70122.0,29.74,29.77,29.72,29.77,70122.0
2016-11-21 14:20:00,29.78,29.79,29.77,29.77,25911.0,29.78,29.79,29.77,29.77,25911.0
2016-11-21 14:30:00,29.76,29.78,29.75,29.77,75144.0,29.76,29.78,29.75,29.77,75144.0
2016-11-21 14:40:00,29.76,29.78,29.73,29.77,124971.0,29.76,29.78,29.73,29.77,124971.0
2016-11-21 14:50:00,29.76,29.79,29.75,29.76,62841.0,29.76,29.79,29.75,29.76,62841.0
2016-11-21 15:00:00,29.76,29.81,29.76,29.79,36225.0,29.76,29.81,29.76,29.79,36225.0
2016-11-21 15:10:00,29.79,29.79,29.76,29.77,37668.0,29.79,29.79,29.76,29.77,37668.0
2016-11-21 15:20:00,29.77,29.79,29.76,29.78,63546.0,29.77,29.79,29.76,29.78,63546.0
2016-11-21 15:30:00,29.77,29.77,29.73,29.73,78009.0,29.77,29.77,29.73,29.73,78009.0
2016-11-21 15:40:00,29.74,29.76,29.72,29.74,97620.0,29.74,29.76,29.72,29.74,97620.0
2016-11-21 15:50:00,29.73,29.76,29.72,29.73,370434.0,29.73,29.76,29.72,29.73,370434.0
2016-11-22 09:30:00,29.33,29.33,28.75,28.79,500640.0,29.33,29.33,28.75,28.79,500640.0
2016-11-22 09:40:00,28.8,28.92,28.68,28.81,315594.0,28.8,28.92,28.68,28.81,315594.0
2016-11-22 09:50:00,28.8,28.86,28.69,28.72,305856.0,28.8,28.86,28.69,28.72,305856.0
2016-11-22 10:00:00,28.71,28.76,28.49,28.66,509457.0,28.71,28.76,28.49,28.66,509457.0
2016-11-22 10:10:00,28.72,28.75,28.46,28.48,435219.0,28.72,28.75,28.46,28.48,435219.0
2016-11-22 10:20:00,28.49,28.6,28.36,28.38,386187.0,28.49,28.6,28.36,28.38,386187.0
2016-11-22 10:30:00,28.36,28.5,28.23,28.26,447129.0,28.36,28.5,28.23,28.26,447129.0
2016-11-22 10:40:00,28.29,28.4,28.08,28.08,306729.0,28.29,28.4,28.08,28.08,306729.0
2016-11-22 10:50:00,28.1,28.23,28.04,28.18,445446.0,28.1,28.23,28.04,28.18,445446.0
2016-11-22 11:00:00,28.18,28.29,28.18,28.21,370896.0,28.18,28.29,28.18,28.21,370896.0
2016-11-22 11:10:00,28.2,28.23,28.02,28.03,356796.0,28.2,28.23,28.02,28.03,356796.0
2016-11-22 11:20:00,28.04,28.08,27.84,27.84,524340.0,28.04,28.08,27.84,27.84,524340.0
2016-11-22 11:30:00,27.85,27.96,27.81,27.93,389682.0,27.85,27.96,27.81,27.93,389682.0
2016-11-22 11:40:00,27.94,27.98,27.9,27.93,251163.0,27.94,27.98,27.9,27.93,251163.0
2016-11-22 11:50:00,27.95,28.09,27.94,28.08,298161.0,27.95,28.09,27.94,28.08,298161.0
2016-11-22 12:00:00,28.09,28.13,28.01,28.03,176526.0,28.09,28.13,28.01,28.03,176526.0
2016-11-22 12:10:00,28.02,28.08,28.01,28.08,239481.0,28.02,28.08,28.01,28.08,239481.0
2016-11-22 12:20:00,28.08,28.2,28.07,28.15,253212.0,28.08,28.2,28.07,28.15,253212.0
2016-11-22 12:30:00,28.16,28.3,28.15,28.21,205263.0,28.16,28.3,28.15,28.21,205263.0
2016-11-22 12:40:00,28.21,28.26,28.18,28.22,136215.0,28.21,28.26,28.18,28.22,136215.0
2016-11-22 12:50:00,28.21,28.23,28.16,28.2,155580.0,28.21,28.23,28.16,28.2,155580.0
2016-11-22 13:00:00,28.2,28.23,28.16,28.18,82224.0,28.2,28.23,28.16,28.18,82224.0
2016-11-22 13:10:00,28.18,28.24,28.14,28.18,140529.0,28.18,28.24,28.14,28.18,140529.0
2016-11-22 13:20:00,28.18,28.19,28.11,28.13,138402.0,28.18,28.19,28.11,28.13,138402.0
2016-11-22 13:30:00,28.13,28.19,28.12,28.16,80862.0,28.13,28.19,28.12,28.16,80862.0
2016-11-22 13:40:00,28.16,28.2,28.06,28.06,115062.0,28.16,28.2,28.06,28.06,115062.0
2016-11-22 13:50:00,28.07,28.15,28.05,28.05,131901.0,28.07,28.15,28.05,28.05,131901.0
2016-11-22 14:00:00,28.06,28.15,28.04,28.05,184536.0,28.06,28.15,28.04,28.05,184536.0
2016-11-22 14:10:00,28.05,28.15,28.04,28.13,281940.0,28.05,28.15,28.04,28.13,281940.0
2016-11-22 14:20:00,28.13,28.24,28.11,28.23,193698.0,28.13,28.24,28.11,28.23,193698.0
2016-11-22 14:30:00,28.24,28.35,28.22,28.26,261675.0,28.24,28.35,28.22,28.26,261675.0
2016-11-22 14:40:00,28.26,28.36,28.26,28.29,317970.0,28.26,28.36,28.26,28.29,317970.0
2016-11-22 14:50:00,28.27,28.38,28.27,28.34,232080.0,28.27,28.38,28.27,28.34,232080.0
2016-11-22 15:00:00,28.34,28.36,28.25,28.27,232593.0,28.34,28.36,28.25,28.27,232593.0
2016-11-22 15:10:00,28.27,28.32,28.26,28.27,211815.0,28.27,28.32,28.26,28.27,211815.0
2016-11-22 15:20:00,28.27,28.29,28.23,28.26,216657.0,28.27,28.29,28.23,28.26,216657.0
2016-11-22 15:30:00,28.27,28.35,28.27,28.31,237699.0,28.27,28.35,28.27,28.31,237699.0
2016-11-22 15:40:00,28.32,28.33,28.29,28.3,356112.0,28.32,28.33,28.29,28.3,356112.0
2016-11-22 15:50:00,28.3,28.38,28.29,28.35,603258.0,28.3,28.38,28.29,28.35,603258.0
2016-11-23 09:30:00,28.34,28.55,28.17,28.55,255036.0,28.34,28.55,28.17,28.55,255036.0
2016-11-23 09:40:00,28.54,28.77,28.53,28.66,191517.0,28.54,28.77,28.53,28.66,191517.0
2016-11-23 09:50:00,28.66,28.66,28.51,28.58,135369.0,28.66,28.66,28.51,28.58,135369.0
2016-11-23 10:00:00,28.6,28.94,28.58,28.87,243948.0,28.6,28.94,28.58,28.87,243948.0
2016-11-23 10:10:00,28.85,28.9,28.64,28.89,186615.0,28.85,28.9,28.64,28.89,186615.0
2016-11-23 10:20:00,28.87,28.98,28.8,28.89,144969.0,28.87,28.98,28.8,28.89,144969.0
2016-11-23 10:30:00,28.88,28.89,28.61,28.67,223686.0,28.88,28.89,28.61,28.67,223686.0
2016-11-23 10:40:00,28.67,28.86,28.67,28.76,108417.0,28.67,28.86,28.67,28.76,108417.0
2016-11-23 10:50:00,28.75,28.76,28.62,28.62,80445.0,28.75,28.76,28.62,28.62,80445.0
2016-11-23 11:00:00,28.63,28.7,28.63,28.69,167583.0,28.63,28.7,28.63,28.69,167583.0
2016-11-23 11:10:00,28.68,28.69,28.64,28.66,113451.0,28.68,28.69,28.64,28.66,113451.0
2016-11-23 11:20:00,28.65,28.66,28.54,28.58,92943.0,28.65,28.66,28.54,28.58,92943.0
2016-11-23 11:30:00,28.57,28.61,28.54,28.6,79452.0,28.57,28.61,28.54,28.6,79452.0
2016-11-23 11:40:00,28.6,28.65,28.59,28.62,116997.0,28.6,28.65,28.59,28.62,116997.0
2016-11-23 11:50:00,28.63,28.65,28.6,28.64,139953.0,28.63,28.65,28.6,28.64,139953.0
2016-11-23 12:00:00,28.64,28.68,28.61,28.65,108579.0,28.64,28.68,28.61,28.65,108579.0
2016-11-23 12:10:00,28.65,28.68,28.64,28.64,111825.0,28.65,28.68,28.64,28.64,111825.0
2016-11-23 12:20:00,28.65,28.72,28.64,28.7,179760.0,28.65,28.72,28.64,28.7,179760.0
2016-11-23 12:30:00,28.7,28.71,28.63,28.71,114630.0,28.7,28.71,28.63,28.71,114630.0
2016-11-23 12:40:00,28.7,28.7,28.64,28.66,85143.0,28.7,28.7,28.64,28.66,85143.0
2016-11-23 12:50:00,28.66,28.69,28.65,28.67,83751.0,28.66,28.69,28.65,28.67,83751.0
2016-11-23 13:00:00,28.67,28.71,28.67,28.71,73377.0,28.67,28.71,28.67,28.71,73377.0
2016-11-23 13:10:00,28.71,28.79,28.7,28.79,141951.0,28.71,28.79,28.7,28.79,141951.0
2016-11-23 13:20:00,28.79,28.81,28.72,28.73,85620.0,28.79,28.81,28.72,28.73,85620.0
2016-11-23 13:30:00,28.73,28.79,28.72,28.76,63963.0,28.73,28.79,28.72,28.76,63963.0
2016-11-23 13:40:00,28.76,28.8,28.73,28.75,55527.0,28.76,28.8,28.73,28.75,55527.0
2016-11-23 13:50:00,28.76,28.76,28.73,28.74,38412.0,28.76,28.76,28.73,28.74,38412.0
2016-11-23 14:00:00,28.74,28.8,28.73,28.78,86451.0,28.74,28.8,28.73,28.78,86451.0
2016-11-23 14:10:00,28.79,28.85,28.79,28.83,60207.0,28.79,28.85,28.79,28.83,60207.0
2016-11-23 14:20:00,28.83,28.84,28.8,28.84,79125.0,28.83,28.84,28.8,28.84,79125.0
2016-11-23 14:30:00,28.84,28.84,28.77,28.79,64767.0,28.84,28.84,28.77,28.79,64767.0
2016-11-23 14:40:00,28.79,28.85,28.79,28.84,128466.0,28.79,28.85,28.79,28.84,128466.0
2016-11-23 14:50:00,28.84,28.84,28.81,28.82,69171.0,28.84,28.84,28.81,28.82,69171.0
2016-11-23 15:00:00,28.82,28.86,28.82,28.86,88503.0,28.82,28.86,28.82,28.86,88503.0
2016-11-23 15:10:00,28.86,28.87,28.83,28.83,100242.0,28.86,28.87,28.83,28.83,100242.0
2016-11-23 15:20:00,28.84,28.84,28.79,28.8,123705.0,28.84,28.84,28.79,28.8,123705.0
2016-11-23 15:30:00,28.8,28.85,28.78,28.83,115770.0,28.8,28.85,28.78,28.83,115770.0
2016-11-23 15:40:00,28.83,28.88,28.82,28.87,125211.0,28.83,28.88,28.82,28.87,125211.0
2016-11-23 15:50:00,28.87,28.98,28.87,28.96,901605.0,28.87,28.98,28.87,28.96,901605.0
2016-11-25 09:30:00,28.95,28.96,28.45,28.66,1113660.0,28.95,28.96,28.45,28.66,1113660.0
2016-11-25 09:40:00,28.63,28.8,28.57,28.63,145698.0,28.63,28.8,28.57,28.63,145698.0
2016-11-25 09:50:00,28.64,28.68,28.63,28.65,280974.0,28.64,28.68,28.63,28.65,280974.0
2016-11-25 10:00:00,28.66,28.66,28.56,28.56,265611.0,28.66,28.66,28.56,28.56,265611.0
2016-11-25 10:10:00,28.55,28.59,28.45,28.45,335493.0,28.55,28.59,28.45,28.45,335493.0
2016-11-25 10:20:00,28.47,28.59,28.44,28.51,166956.0,28.47,28.59,28.44,28.51,166956.0
2016-11-25 10:30:00,28.51,28.65,28.48,28.62,209157.0,28.51,28.65,28.48,28.62,209157.0
2016-11-25 10:40:00,28.62,28.71,28.53,28.69,406128.0,28.62,28.71,28.53,28.69,406128.0
2016-11-25 10:50:00,28.68,28.75,28.65,28.67,204774.0,28.68,28.75,28.65,28.67,204774.0
2016-11-25 11:00:00,28.68,28.7,28.64,28.64,253611.0,28.68,28.7,28.64,28.64,253611.0
2016-11-25 11:10:00,28.63,28.65,28.57,28.59,165480.0,28.63,28.65,28.57,28.59,165480.0
2016-11-25 11:20:00,28.58,28.63,28.56,28.63,122568.0,28.58,28.63,28.56,28.63,122568.0
2016-11-25 11:30:00,28.62,28.65,28.59,28.65,193263.0,28.62,28.65,28.59,28.65,193263.0
2016-11-25 11:40:00,28.65,28.68,28.62,28.65,177483.0,28.65,28.68,28.62,28.65,177483.0
2016-11-25 11:50:00,28.65,28.67,28.6,28.61,145431.0,28.65,28.67,28.6,28.61,145431.0
2016-11-25 12:00:00,28.61,28.67,28.61,28.64,190611.0,28.61,28.67,28.61,28.64,190611.0
2016-11-25 12:10:00,28.64,28.66,28.59,28.61,174216.0,28.64,28.66,28.59,28.61,174216.0
2016-11-25 12:20:00,28.61,28.63,28.52,28.61,155901.0,28.61,28.63,28.52,28.61,155901.0
2016-11-25 12:30:00,28.6,28.62,28.5,28.57,331215.0,28.6,28.62,28.5,28.57,331215.0
2016-11-25 12:40:00,28.59,28.62,28.58,28.61,146808.0,28.59,28.62,28.58,28.61,146808.0
2016-11-25 12:50:00,28.62,28.63,28.59,28.6,223449.0,28.62,28.63,28.59,28.6,223449.0
2016-11-28 09:30:00,28.51,28.53,28.0,28.08,737112.0,28.51,28.53,28.0,28.08,737112.0
2016-11-28 09:40:00,28.11,28.32,28.02,28.16,614400.0,28.11,28.32,28.02,28.16,614400.0
2016-11-28 09:50:00,28.15,28.27,28.13,28.22,267072.0,28.15,28.27,28.13,28.22,267072.0
2016-11-28 10:00:00,28.23,28.27,28.11,28.25,211761.0,28.23,28.27,28.11,28.25,211761.0
2016-11-28 10:10:00,28.26,28.35,28.23,28.23,250911.0,28.26,28.35,28.23,28.23,250911.0
2016-11-28 10:20:00,28.24,28.33,28.12,28.16,299124.0,28.24,28.33,28.12,28.16,299124.0
2016-11-28 10:30:00,28.18,28.29,28.14,28.2,421635.0,28.18,28.29,28.14,28.2,421635.0
2016-11-28 10:40:00,28.19,28.2,28.0,28.05,535866.0,28.19,28.2,28.0,28.05,535866.0
2016-11-28 10:50:00,28.05,28.13,28.01,28.11,369462.0,28.05,28.13,28.01,28.11,369462.0
2016-11-28 11:00:00,28.11,28.2,28.09,28.19,154641.0,28.11,28.2,28.09,28.19,154641.0
2016-11-28 11:10:00,28.18,28.27,28.17,28.26,108006.0,28.18,28.27,28.17,28.26,108006.0
2016-11-28 11:20:00,28.26,28.37,28.25,28.31,156231.0,28.26,28.37,28.25,28.31,156231.0
2016-11-28 11:30:00,28.31,28.34,28.2,28.2,88266.0,28.31,28.34,28.2,28.2,88266.0
2016-11-28 11:40:00,28.21,28.3,28.2,28.27,87735.0,28.21,28.3,28.2,28.27,87735.0
2016-11-28 11:50:00,28.27,28.34,28.27,28.33,56175.0,28.27,28.34,28.27,28.33,56175.0
2016-11-28 12:00:00,28.33,28.33,28.28,28.3,137415.0,28.33,28.33,28.28,28.3,137415.0
2016-11-28 12:10:00,28.3,28.37,28.28,28.37,187143.0,28.3,28.37,28.28,28.37,187143.0
2016-11-28 12:20:00,28.36,28.4,28.35,28.4,216879.0,28.36,28.4,28.35,28.4,216879.0
2016-11-28 12:30:00,28.4,28.43,28.34,28.34,204756.0,28.4,28.43,28.34,28.34,204756.0
2016-11-28 12:40:00,28.34,28.35,28.31,28.33,40221.0,28.34,28.35,28.31,28.33,40221.0
2016-11-28 12:50:00,28.33,28.39,28.3,28.38,227463.0,28.33,28.39,28.3,28.38,227463.0
2016-11-28 13:00:00,28.36,28.36,28.3,28.32,133512.0,28.36,28.36,28.3,28.32,133512.0
2016-11-28 13:10:00,28.32,28.35,28.32,28.34,34998.0,28.32,28.35,28.32,28.34,34998.0
2016-11-28 13:20:00,28.34,28.38,28.32,28.33,50715.0,28.34,28.38,28.32,28.33,50715.0
2016-11-28 13:30:00,28.33,28.35,28.28,28.28,114048.0,28.33,28.35,28.28,28.28,114048.0
2016-11-28 13:40:00,28.29,28.33,28.29,28.33,42030.0,28.29,28.33,28.29,28.33,42030.0
2016-11-28 13:50:00,28.31,28.35,28.31,28.31,56982.0,28.31,28.35,28.31,28.31,56982.0
2016-11-28 14:00:00,28.32,28.33,28.28,28.28,41388.0,28.32,28.33,28.28,28.28,41388.0
2016-11-28 14:10:00,28.28,28.28,28.23,28.25,93513.0,28.28,28.28,28.23,28.25,93513.0
2016-11-28 14:20:00,28.25,28.27,28.21,28.22,91356.0,28.25,28.27,28.21,28.22,91356.0
2016-11-28 14:30:00,28.22,28.28,28.21,28.22,60429.0,28.22,28.28,28.21,28.22,60429.0
2016-11-28 14:40:00,28.22,28.23,28.17,28.18,64032.0,28.22,28.23,28.17,28.18,64032.0
2016-11-28 14:50:00,28.17,28.21,28.17,28.2,95175.0,28.17,28.21,28.17,28.2,95175.0
2016-11-28 15:00:00,28.19,28.22,28.18,28.19,111777.0,28.19,28.22,28.18,28.19,111777.0
2016-11-28 15:10:00,28.18,28.22,28.17,28.21,110667.0,28.18,28.22,28.17,28.21,110667.0
2016-11-28 15:20:00,28.2,28.21,28.12,28.12,199932.0,28.2,28.21,28.12,28.12,199932.0
2016-11-28 15:30:00,28.13,28.19,28.12,28.17,199956.0,28.13,28.19,28.12,28.17,199956.0
2016-11-28 15:40:00,28.17,28.17,28.12,28.12,432948.0,28.17,28.17,28.12,28.12,432948.0
2016-11-28 15:50:00,28.12,28.13,28.07,28.1,585168.0,28.12,28.13,28.07,28.1,585168.0
2016-11-29 09:30:00,28.19,28.39,28.1,28.39,281148.0,28.19,28.39,28.1,28.39,281148.0
2016-11-29 09:40:00,28.39,28.48,28.14,28.16,249234.0,28.39,28.48,28.14,28.16,249234.0
2016-11-29 09:50:00,28.17,28.3,28.11,28.3,207588.0,28.17,28.3,28.11,28.3,207588.0
2016-11-29 10:00:00,28.31,28.33,28.22,28.22,140319.0,28.31,28.33,28.22,28.22,140319.0
2016-11-29 10:10:00,28.24,28.29,28.21,28.28,111750.0,28.24,28.29,28.21,28.28,111750.0
2016-11-29 10:20:00,28.28,28.31,28.21,28.3,169824.0,28.28,28.31,28.21,28.3,169824.0
2016-11-29 10:30:00,28.29,28.29,28.2,28.29,168309.0,28.29,28.29,28.2,28.29,168309.0
2016-11-29 10:40:00,28.28,28.28,28.18,28.2,125982.0,28.28,28.28,28.18,28.2,125982.0
2016-11-29 10:50:00,28.21,28.23,28.14,28.17,128496.0,28.21,28.23,28.14,28.17,128496.0
2016-11-29 11:00:00,28.19,28.25,28.16,28.21,209850.0,28.19,28.25,28.16,28.21,209850.0
2016-11-29 11:10:00,28.21,28.21,28.09,28.14,132786.0,28.21,28.21,28.09,28.14,132786.0
2016-11-29 11:20:00,28.13,28.19,28.09,28.14,237129.0,28.13,28.19,28.09,28.14,237129.0
2016-11-29 11:30:00,28.15,28.23,28.14,28.23,101640.0,28.15,28.23,28.14,28.23,101640.0
2016-11-29 11:40:00,28.23,28.27,28.2,28.25,54963.0,28.23,28.27,28.2,28.25,54963.0
2016-11-29 11:50:00,28.24,28.29,28.23,28.29,75729.0,28.24,28.29,28.23,28.29,75729.0
2016-11-29 12:00:00,28.3,28.3,28.24,28.26,116901.0,28.3,28.3,28.24,28.26,116901.0
2016-11-29 12:10:00,28.26,28.29,28.23,28.23,71247.0,28.26,28.29,28.23,28.23,71247.0
2016-11-29 12:20:00,28.23,28.26,28.22,28.23,55920.0,28.23,28.26,28.22,28.23,55920.0
2016-11-29 12:30:00,28.23,28.24,28.2,28.21,46722.0,28.23,28.24,28.2,28.21,46722.0
2016-11-29 12:40:00,28.2,28.27,28.19,28.26,639204.0,28.2,28.27,28.19,28.26,639204.0
2016-11-29 12:50:00,28.25,28.33,28.24,28.33,107343.0,28.25,28.33,28.24,28.33,107343.0
2016-11-29 13:00:00,28.32,28.37,28.31,28.33,111507.0,28.32,28.37,28.31,28.33,111507.0
2016-11-29 13:10:00,28.33,28.34,28.29,28.3,86787.0,28.33,28.34,28.29,28.3,86787.0
2016-11-29 13:20:00,28.3,28.31,28.23,28.29,69825.0,28.3,28.31,28.23,28.29,69825.0
2016-11-29 13:30:00,28.31,28.31,28.25,28.25,77853.0,28.31,28.31,28.25,28.25,77853.0
2016-11-29 13:40:00,28.25,28.26,28.21,28.25,51180.0,28.25,28.26,28.21,28.25,51180.0
2016-11-29 13:50:00,28.25,28.27,28.22,28.24,65952.0,28.25,28.27,28.22,28.24,65952.0
2016-11-29 14:00:00,28.25,28.27,28.23,28.24,89097.0,28.25,28.27,28.23,28.24,89097.0
2016-11-29 14:10:00,28.24,28.26,28.19,28.21,134613.0,28.24,28.26,28.19,28.21,134613.0
2016-11-29 14:20:00,28.21,28.28,28.2,28.23,75147.0,28.21,28.28,28.2,28.23,75147.0
2016-11-29 14:30:00,28.23,28.23,28.17,28.18,61836.0,28.23,28.23,28.17,28.18,61836.0
2016-11-29 14:40:00,28.18,28.21,28.14,28.14,78327.0,28.18,28.21,28.14,28.14,78327.0
2016-11-29 14:50:00,28.15,28.15,27.97,27.97,236034.0,28.15,28.15,27.97,27.97,236034.0
2016-11-29 15:00:00,27.97,28.05,27.96,28.0,121251.0,27.97,28.05,27.96,28.0,121251.0
2016-11-29 15:10:00,28.0,28.04,27.95,27.97,142740.0,28.0,28.04,27.95,27.97,142740.0
2016-11-29 15:20:00,27.97,28.04,27.97,28.03,140406.0,27.97,28.04,27.97,28.03,140406.0
2016-11-29 15:30:00,28.03,28.03,27.97,27.97,209703.0,28.03,28.03,27.97,27.97,209703.0
2016-11-29 15:40:00,27.98,27.99,27.94,27.97,225840.0,27.98,27.99,27.94,27.97,225840.0
2016-11-29 15:50:00,27.96,28.0,27.92,27.98,1056975.0,27.96,28.0,27.92,27.98,1056975.0
2016-11-30 09:30:00,28.08,28.08,27.84,27.89,200607.0,28.08,28.08,27.84,27.89,200607.0
2016-11-30 09:40:00,27.91,27.93,27.7,27.71,163254.0,27.91,27.93,27.7,27.71,163254.0
2016-11-30 09:50:00,27.71,27.75,27.62,27.72,131973.0,27.71,27.75,27.62,27.72,131973.0
2016-11-30 10:00:00,27.72,27.83,27.69,27.77,122286.0,27.72,27.83,27.69,27.77,122286.0
2016-11-30 10:10:00,27.78,27.82,27.67,27.74,190368.0,27.78,27.82,27.67,27.74,190368.0
2016-11-30 10:20:00,27.74,27.84,27.73,27.84,206739.0,27.74,27.84,27.73,27.84,206739.0
2016-11-30 10:30:00,27.83,27.9,27.77,27.87,217074.0,27.83,27.9,27.77,27.87,217074.0
2016-11-30 10:40:00,27.87,27.93,27.82,27.91,125811.0,27.87,27.93,27.82,27.91,125811.0
2016-11-30 10:50:00,27.9,28.02,27.88,28.0,143544.0,27.9,28.02,27.88,28.0,143544.0
2016-11-30 11:00:00,28.0,28.03,27.96,28.0,130992.0,28.0,28.03,27.96,28.0,130992.0
2016-11-30 11:10:00,28.0,28.01,27.94,27.97,165045.0,28.0,28.01,27.94,27.97,165045.0
2016-11-30 11:20:00,27.96,27.99,27.94,27.96,151809.0,27.96,27.99,27.94,27.96,151809.0
2016-11-30 11:30:00,27.95,27.96,27.91,27.95,81345.0,27.95,27.96,27.91,27.95,81345.0
2016-11-30 11:40:00,27.94,27.99,27.94,27.99,137790.0,27.94,27.99,27.94,27.99,137790.0
2016-11-30 11:50:00,27.99,27.99,27.89,27.91,188403.0,27.99,27.99,27.89,27.91,188403.0
2016-11-30 12:00:00,27.91,27.92,27.88,27.89,114000.0,27.91,27.92,27.88,27.89,114000.0
2016-11-30 12:10:00,27.89,27.92,27.88,27.91,117441.0,27.89,27.92,27.88,27.91,117441.0
2016-11-30 12:20:00,27.9,27.9,27.76,27.82,124413.0,27.9,27.9,27.76,27.82,124413.0
2016-11-30 12:30:00,27.81,27.82,27.74,27.75,70251.0,27.81,27.82,27.74,27.75,70251.0
2016-11-30 12:40:00,27.75,27.79,27.73,27.79,125715.0,27.75,27.79,27.73,27.79,125715.0
2016-11-30 12:50:00,27.78,27.8,27.71,27.74,75237.0,27.78,27.8,27.71,27.74,75237.0
2016-11-30 13:00:00,27.73,27.73,27.68,27.71,117018.0,27.73,27.73,27.68,27.71,117018.0
2016-11-30 13:10:00,27.71,27.75,27.67,27.72,241611.0,27.71,27.75,27.67,27.72,241611.0
2016-11-30 13:20:00,27.71,27.81,27.71,27.76,102255.0,27.71,27.81,27.71,27.76,102255.0
2016-11-30 13:30:00,27.76,27.8,27.71,27.8,100647.0,27.76,27.8,27.71,27.8,100647.0
2016-11-30 13:40:00,27.8,27.85,27.78,27.83,213291.0,27.8,27.85,27.78,27.83,213291.0
2016-11-30 13:50:00,27.83,27.9,27.79,27.8,118650.0,27.83,27.9,27.79,27.8,118650.0
2016-11-30 14:00:00,27.81,27.84,27.78,27.8,90363.0,27.81,27.84,27.78,27.8,90363.0
2016-11-30 14:10:00,27.81,27.81,27.69,27.69,94191.0,27.81,27.81,27.69,27.69,94191.0
2016-11-30 14:20:00,27.68,27.74,27.65,27.7,134580.0,27.68,27.74,27.65,27.7,134580.0
2016-11-30 14:30:00,27.69,27.72,27.68,27.7,90951.0,27.69,27.72,27.68,27.7,90951.0
2016-11-30 14:40:00,27.7,27.73,27.64,27.66,95886.0,27.7,27.73,27.64,27.66,95886.0
2016-11-30 14:50:00,27.66,27.71,27.66,27.67,136383.0,27.66,27.71,27.66,27.67,136383.0
2016-11-30 15:00:00,27.67,27.68,27.64,27.64,99639.0,27.67,27.68,27.64,27.64,99639.0
2016-11-30 15:10:00,27.65,27.66,27.62,27.66,137391.0,27.65,27.66,27.62,27.66,137391.0
2016-11-30 15:20:00,27.66,27.71,27.65,27.7,152763.0,27.66,27.71,27.65,27.7,152763.0
2016-11-30 15:30:00,27.7,27.72,27.68,27.69,252966.0,27.7,27.72,27.68,27.69,252966.0
2016-11-30 15:40:00,27.69,27.7,27.63,27.64,367902.0,27.69,27.7,27.63,27.64,367902.0
2016-11-30 15:50:00,27.64,27.67,27.61,27.62,544278.0,27.64,27.67,27.61,27.62,544278.0
2016-12-01 09:30:00,27.6,27.61,27.39,27.61,220689.0,27.6,27.61,27.39,27.61,220689.0
2016-12-01 09:40:00,27.59,27.7,27.55,27.63,101454.0,27.59,27.7,27.55,27.63,101454.0
2016-12-01 09:50:00,27.62,27.62,27.45,27.57,166644.0,27.62,27.62,27.45,27.57,166644.0
2016-12-01 10:00:00,27.58,27.58,27.35,27.37,195657.0,27.58,27.58,27.35,27.37,195657.0
2016-12-01 10:10:00,27.36,27.38,27.23,27.24,163089.0,27.36,27.38,27.23,27.24,163089.0
2016-12-01 10:20:00,27.25,27.29,27.18,27.25,89385.0,27.25,27.29,27.18,27.25,89385.0
2016-12-01 10:30:00,27.25,27.4,27.24,27.36,242496.0,27.25,27.4,27.24,27.36,242496.0
2016-12-01 10:40:00,27.37,27.37,27.2,27.22,143916.0,27.37,27.37,27.2,27.22,143916.0
2016-12-01 10:50:00,27.21,27.22,27.11,27.18,120987.0,27.21,27.22,27.11,27.18,120987.0
2016-12-01 11:00:00,27.18,27.29,27.18,27.26,97245.0,27.18,27.29,27.18,27.26,97245.0
2016-12-01 11:10:00,27.26,27.27,27.18,27.19,90630.0,27.26,27.27,27.18,27.19,90630.0
2016-12-01 11:20:00,27.18,27.37,27.18,27.33,318297.0,27.18,27.37,27.18,27.33,318297.0
2016-12-01 11:30:00,27.33,27.36,27.3,27.32,126414.0,27.33,27.36,27.3,27.32,126414.0
2016-12-01 11:40:00,27.32,27.43,27.31,27.41,178341.0,27.32,27.43,27.31,27.41,178341.0
2016-12-01 11:50:00,27.4,27.41,27.29,27.29,363234.0,27.4,27.41,27.29,27.29,363234.0
2016-12-01 12:00:00,27.29,27.34,27.25,27.33,69306.0,27.29,27.34,27.25,27.33,69306.0
2016-12-01 12:10:00,27.33,27.44,27.31,27.44,87858.0,27.33,27.44,27.31,27.44,87858.0
2016-12-01 12:20:00,27.43,27.46,27.39,27.44,146367.0,27.43,27.46,27.39,27.44,146367.0
2016-12-01 12:30:00,27.44,27.47,27.41,27.44,137715.0,27.44,27.47,27.41,27.44,137715.0
2016-12-01 12:40:00,27.43,27.46,27.32,27.33,92409.0,27.43,27.46,27.32,27.33,92409.0
2016-12-01 12:50:00,27.32,27.35,27.2,27.2,175041.0,27.32,27.35,27.2,27.2,175041.0
2016-12-01 13:00:00,27.2,27.21,27.04,27.04,135060.0,27.2,27.21,27.04,27.04,135060.0
2016-12-01 13:10:00,27.04,27.14,27.04,27.1,117885.0,27.04,27.14,27.04,27.1,117885.0
2016-12-01 13:20:00,27.1,27.11,27.06,27.08,80862.0,27.1,27.11,27.06,27.08,80862.0
2016-12-01 13:30:00,27.08,27.23,27.07,27.22,132366.0,27.08,27.23,27.07,27.22,132366.0
2016-12-01 13:40:00,27.22,27.29,27.21,27.24,138384.0,27.22,27.29,27.21,27.24,138384.0
2016-12-01 13:50:00,27.23,27.25,27.2,27.21,121689.0,27.23,27.25,27.2,27.21,121689.0
2016-12-01 14:00:00,27.2,27.22,27.19,27.21,81963.0,27.2,27.22,27.19,27.21,81963.0
2016-12-01 14:10:00,27.21,27.28,27.15,27.26,175638.0,27.21,27.28,27.15,27.26,175638.0
2016-12-01 14:20:00,27.26,27.33,27.25,27.28,191574.0,27.26,27.33,27.25,27.28,191574.0
2016-12-01 14:30:00,27.28,27.33,27.27,27.3,199098.0,27.28,27.33,27.27,27.3,199098.0
2016-12-01 14:40:00,27.3,27.36,27.28,27.35,142320.0,27.3,27.36,27.28,27.35,142320.0
2016-12-01 14:50:00,27.36,27.36,27.3,27.31,75921.0,27.36,27.36,27.3,27.31,75921.0
2016-12-01 15:00:00,27.31,27.33,27.25,27.25,93408.0,27.31,27.33,27.25,27.25,93408.0
2016-12-01 15:10:00,27.24,27.26,27.2,27.2,91665.0,27.24,27.26,27.2,27.2,91665.0
2016-12-01 15:20:00,27.2,27.2,27.15,27.18,128670.0,27.2,27.2,27.15,27.18,128670.0
2016-12-01 15:30:00,27.17,27.21,27.17,27.18,174018.0,27.17,27.21,27.17,27.18,174018.0
2016-12-01 15:40:00,27.17,27.17,27.09,27.1,266466.0,27.17,27.17,27.09,27.1,266466.0
2016-12-01 15:50:00,27.1,27.16,27.1,27.15,421101.0,27.1,27.16,27.1,27.15,421101.0
2016-12-02 09:30:00,27.15,27.5,27.08,27.5,207372.0,27.15,27.5,27.08,27.5,207372.0
2016-12-02 09:40:00,27.53,27.69,27.47,27.56,141573.0,27.53,27.69,27.47,27.56,141573.0
2016-12-02 09:50:00,27.55,27.8,27.43,27.78,482892.0,27.55,27.8,27.43,27.78,482892.0
2016-12-02 10:00:00,27.78,27.96,27.72,27.96,362829.0,27.78,27.96,27.72,27.96,362829.0
2016-12-02 10:10:00,27.97,27.99,27.78,27.86,332568.0,27.97,27.99,27.78,27.86,332568.0
2016-12-02 10:20:00,27.86,27.99,27.8,27.96,129372.0,27.86,27.99,27.8,27.96,129372.0
2016-12-02 10:30:00,27.95,27.97,27.89,27.91,233205.0,27.95,27.97,27.89,27.91,233205.0
2016-12-02 10:40:00,27.89,28.05,27.87,28.02,202380.0,27.89,28.05,27.87,28.02,202380.0
2016-12-02 10:50:00,28.01,28.03,27.88,27.94,159840.0,28.01,28.03,27.88,27.94,159840.0
2016-12-02 11:00:00,27.93,28.16,27.92,28.15,208116.0,27.93,28.16,27.92,28.15,208116.0
2016-12-02 11:10:00,28.16,28.16,28.02,28.09,143208.0,28.16,28.16,28.02,28.09,143208.0
2016-12-02 11:20:00,28.1,28.22,28.1,28.21,342705.0,28.1,28.22,28.1,28.21,342705.0
2016-12-02 11:30:00,28.21,28.21,28.07,28.07,208251.0,28.21,28.21,28.07,28.07,208251.0
2016-12-02 11:40:00,28.07,28.15,28.0,28.02,174336.0,28.07,28.15,28.0,28.02,174336.0
2016-12-02 11:50:00,28.0,28.03,27.97,28.03,87615.0,28.0,28.03,27.97,28.03,87615.0
2016-12-02 12:00:00,28.02,28.03,27.98,28.02,59964.0,28.02,28.03,27.98,28.02,59964.0
2016-12-02 12:10:00,28.01,28.03,27.99,28.0,75678.0,28.01,28.03,27.99,28.0,75678.0
2016-12-02 12:20:00,28.0,28.02,27.97,27.98,38745.0,28.0,28.02,27.97,27.98,38745.0
2016-12-02 12:30:00,27.99,27.99,27.93,27.94,64953.0,27.99,27.99,27.93,27.94,64953.0
2016-12-02 12:40:00,27.94,27.94,27.88,27.89,54576.0,27.94,27.94,27.88,27.89,54576.0
2016-12-02 12:50:00,27.89,27.91,27.84,27.86,73020.0,27.89,27.91,27.84,27.86,73020.0
2016-12-02 13:00:00,27.86,27.88,27.8,27.8,58458.0,27.86,27.88,27.8,27.8,58458.0
2016-12-02 13:10:00,27.81,27.84,27.75,27.81,82911.0,27.81,27.84,27.75,27.81,82911.0
2016-12-02 13:20:00,27.83,27.83,27.76,27.77,79929.0,27.83,27.83,27.76,27.77,79929.0
2016-12-02 13:30:00,27.76,27.78,27.72,27.73,159030.0,27.76,27.78,27.72,27.73,159030.0
2016-12-02 13:40:00,27.73,27.82,27.72,27.79,67599.0,27.73,27.82,27.72,27.79,67599.0
2016-12-02 13:50:00,27.8,27.86,27.79,27.84,58335.0,27.8,27.86,27.79,27.84,58335.0
2016-12-02 14:00:00,27.85,27.87,27.81,27.87,122055.0,27.85,27.87,27.81,27.87,122055.0
2016-12-02 14:10:00,27.87,27.9,27.86,27.88,71496.0,27.87,27.9,27.86,27.88,71496.0
2016-12-02 14:20:00,27.88,27.92,27.87,27.89,75978.0,27.88,27.92,27.87,27.89,75978.0
2016-12-02 14:30:00,27.89,27.89,27.78,27.82,154275.0,27.89,27.89,27.78,27.82,154275.0
2016-12-02 14:40:00,27.82,27.82,27.76,27.77,57225.0,27.82,27.82,27.76,27.77,57225.0
2016-12-02 14:50:00,27.77,27.78,27.72,27.75,99021.0,27.77,27.78,27.72,27.75,99021.0
2016-12-02 15:00:00,27.75,27.79,27.74,27.76,82584.0,27.75,27.79,27.74,27.76,82584.0
2016-12-02 15:10:00,27.76,27.76,27.7,27.71,83601.0,27.76,27.76,27.7,27.71,83601.0
2016-12-02 15:20:00,27.7,27.8,27.7,27.8,114435.0,27.7,27.8,27.7,27.8,114435.0
2016-12-02 15:30:00,27.79,27.85,27.79,27.82,216423.0,27.79,27.85,27.79,27.82,216423.0
2016-12-02 15:40:00,27.82,27.84,27.74,27.76,165183.0,27.82,27.84,27.74,27.76,165183.0
2016-12-02 15:50:00,27.75,27.8,27.75,27.79,406800.0,27.75,27.8,27.75,27.79,406800.0
2016-12-05 09:30:00,27.93,27.98,27.69,27.84,254460.0,27.93,27.98,27.69,27.84,254460.0
2016-12-05 09:40:00,27.83,27.9,27.8,27.83,96144.0,27.83,27.9,27.8,27.83,96144.0
2016-12-05 09:50:00,27.84,27.88,27.76,27.81,192951.0,27.84,27.88,27.76,27.81,192951.0
2016-12-05 10:00:00,27.82,27.87,27.8,27.84,136689.0,27.82,27.87,27.8,27.84,136689.0
2016-12-05 10:10:00,27.84,27.91,27.83,27.86,92448.0,27.84,27.91,27.83,27.86,92448.0
2016-12-05 10:20:00,27.86,27.88,27.81,27.84,101454.0,27.86,27.88,27.81,27.84,101454.0
2016-12-05 10:30:00,27.84,27.87,27.81,27.86,60009.0,27.84,27.87,27.81,27.86,60009.0
2016-12-05 10:40:00,27.85,27.87,27.8,27.86,54714.0,27.85,27.87,27.8,27.86,54714.0
2016-12-05 10:50:00,27.86,27.87,27.77,27.77,79425.0,27.86,27.87,27.77,27.77,79425.0
2016-12-05 11:00:00,27.77,27.79,27.72,27.75,88146.0,27.77,27.79,27.72,27.75,88146.0
2016-12-05 11:10:00,27.76,27.77,27.72,27.74,64833.0,27.76,27.77,27.72,27.74,64833.0
2016-12-05 11:20:00,27.74,27.77,27.67,27.72,124527.0,27.74,27.77,27.67,27.72,124527.0
2016-12-05 11:30:00,27.72,27.73,27.66,27.69,111828.0,27.72,27.73,27.66,27.69,111828.0
2016-12-05 11:40:00,27.69,27.72,27.66,27.67,104115.0,27.69,27.72,27.66,27.67,104115.0
2016-12-05 11:50:00,27.66,27.71,27.66,27.69,59340.0,27.66,27.71,27.66,27.69,59340.0
2016-12-05 12:00:00,27.69,27.7,27.61,27.65,119115.0,27.69,27.7,27.61,27.65,119115.0
2016-12-05 12:10:00,27.65,27.65,27.61,27.64,107616.0,27.65,27.65,27.61,27.64,107616.0
2016-12-05 12:20:00,27.64,27.64,27.53,27.58,127368.0,27.64,27.64,27.53,27.58,127368.0
2016-12-05 12:30:00,27.58,27.64,27.57,27.63,59943.0,27.58,27.64,27.57,27.63,59943.0
2016-12-05 12:40:00,27.63,27.74,27.63,27.72,119922.0,27.63,27.74,27.63,27.72,119922.0
2016-12-05 12:50:00,27.71,27.74,27.7,27.71,64404.0,27.71,27.74,27.7,27.71,64404.0
2016-12-05 13:00:00,27.72,27.73,27.65,27.65,48729.0,27.72,27.73,27.65,27.65,48729.0
2016-12-05 13:10:00,27.64,27.69,27.64,27.67,63918.0,27.64,27.69,27.64,27.67,63918.0
2016-12-05 13:20:00,27.67,27.72,27.65,27.66,91872.0,27.67,27.72,27.65,27.66,91872.0
2016-12-05 13:30:00,27.67,27.68,27.56,27.57,114399.0,27.67,27.68,27.56,27.57,114399.0
2016-12-05 13:40:00,27.57,27.59,27.54,27.55,58542.0,27.57,27.59,27.54,27.55,58542.0
2016-12-05 13:50:00,27.56,27.56,27.54,27.55,67488.0,27.56,27.56,27.54,27.55,67488.0
2016-12-05 14:00:00,27.55,27.58,27.52,27.58,76089.0,27.55,27.58,27.52,27.58,76089.0
2016-12-05 14:10:00,27.58,27.58,27.54,27.56,66051.0,27.58,27.58,27.54,27.56,66051.0
2016-12-05 14:20:00,27.56,27.57,27.52,27.54,91485.0,27.56,27.57,27.52,27.54,91485.0
2016-12-05 14:30:00,27.54,27.56,27.51,27.53,72357.0,27.54,27.56,27.51,27.53,72357.0
2016-12-05 14:40:00,27.53,27.55,27.47,27.5,172908.0,27.53,27.55,27.47,27.5,172908.0
2016-12-05 14:50:00,27.49,27.53,27.49,27.5,98487.0,27.49,27.53,27.49,27.5,98487.0
2016-12-05 15:00:00,27.51,27.56,27.5,27.56,78435.0,27.51,27.56,27.5,27.56,78435.0
2016-12-05 15:10:00,27.56,27.6,27.55,27.58,103338.0,27.56,27.6,27.55,27.58,103338.0
2016-12-05 15:20:00,27.58,27.58,27.52,27.53,109014.0,27.58,27.58,27.52,27.53,109014.0
2016-12-05 15:30:00,27.53,27.54,27.48,27.52,318759.0,27.53,27.54,27.48,27.52,318759.0
2016-12-05 15:40:00,27.52,27.53,27.5,27.51,193284.0,27.52,27.53,27.5,27.51,193284.0
2016-12-05 15:50:00,27.51,27.53,27.47,27.5,547032.0,27.51,27.53,27.47,27.5,547032.0
2016-12-06 09:30:00,27.72,27.72,27.53,27.53,260925.0,27.72,27.72,27.53,27.53,260925.0
2016-12-06 09:40:00,27.53,27.56,27.5,27.51,111981.0,27.53,27.56,27.5,27.51,111981.0
2016-12-06 09:50:00,27.5,27.5,27.39,27.4,135507.0,27.5,27.5,27.39,27.4,135507.0
2016-12-06 10:00:00,27.39,27.41,27.36,27.39,81090.0,27.39,27.41,27.36,27.39,81090.0
2016-12-06 10:10:00,27.38,27.4,27.34,27.35,77886.0,27.38,27.4,27.34,27.35,77886.0
2016-12-06 10:20:00,27.34,27.39,27.28,27.39,137838.0,27.34,27.39,27.28,27.39,137838.0
2016-12-06 10:30:00,27.39,27.48,27.39,27.45,84120.0,27.39,27.48,27.39,27.45,84120.0
2016-12-06 10:40:00,27.44,27.53,27.43,27.53,133257.0,27.44,27.53,27.43,27.53,133257.0
2016-12-06 10:50:00,27.52,27.64,27.52,27.63,198618.0,27.52,27.64,27.52,27.63,198618.0
2016-12-06 11:00:00,27.63,27.66,27.52,27.53,65055.0,27.63,27.66,27.52,27.53,65055.0
2016-12-06 11:10:00,27.52,27.53,27.47,27.53,89370.0,27.52,27.53,27.47,27.53,89370.0
2016-12-06 11:20:00,27.52,27.66,27.49,27.66,92826.0,27.52,27.66,27.49,27.66,92826.0
2016-12-06 11:30:00,27.66,27.71,27.64,27.67,106962.0,27.66,27.71,27.64,27.67,106962.0
2016-12-06 11:40:00,27.67,27.73,27.65,27.73,54873.0,27.67,27.73,27.65,27.73,54873.0
2016-12-06 11:50:00,27.72,27.86,27.72,27.85,106239.0,27.72,27.86,27.72,27.85,106239.0
2016-12-06 12:00:00,27.85,27.89,27.81,27.89,134910.0,27.85,27.89,27.81,27.89,134910.0
2016-12-06 12:10:00,27.88,27.89,27.86,27.88,79428.0,27.88,27.89,27.86,27.88,79428.0
2016-12-06 12:20:00,27.89,27.92,27.84,27.85,73113.0,27.89,27.92,27.84,27.85,73113.0
2016-12-06 12:30:00,27.84,27.85,27.76,27.78,98928.0,27.84,27.85,27.76,27.78,98928.0
2016-12-06 12:40:00,27.79,27.81,27.75,27.77,143787.0,27.79,27.81,27.75,27.77,143787.0
2016-12-06 12:50:00,27.77,27.8,27.75,27.77,339234.0,27.77,27.8,27.75,27.77,339234.0
2016-12-06 13:00:00,27.77,27.89,27.76,27.87,164616.0,27.77,27.89,27.76,27.87,164616.0
2016-12-06 13:10:00,27.86,27.91,27.81,27.9,254568.0,27.86,27.91,27.81,27.9,254568.0
2016-12-06 13:20:00,27.91,27.95,27.87,27.87,63855.0,27.91,27.95,27.87,27.87,63855.0
2016-12-06 13:30:00,27.87,27.94,27.87,27.93,98493.0,27.87,27.94,27.87,27.93,98493.0
2016-12-06 13:40:00,27.93,27.95,27.86,27.92,208824.0,27.93,27.95,27.86,27.92,208824.0
2016-12-06 13:50:00,27.91,27.97,27.88,27.96,111243.0,27.91,27.97,27.88,27.96,111243.0
2016-12-06 14:00:00,27.96,27.97,27.84,27.85,146877.0,27.96,27.97,27.84,27.85,146877.0
2016-12-06 14:10:00,27.85,27.88,27.75,27.78,108174.0,27.85,27.88,27.75,27.78,108174.0
2016-12-06 14:20:00,27.79,27.84,27.75,27.81,105384.0,27.79,27.84,27.75,27.81,105384.0
2016-12-06 14:30:00,27.8,27.84,27.75,27.82,60678.0,27.8,27.84,27.75,27.82,60678.0
2016-12-06 14:40:00,27.82,27.87,27.81,27.84,57369.0,27.82,27.87,27.81,27.84,57369.0
2016-12-06 14:50:00,27.84,27.84,27.78,27.81,57651.0,27.84,27.84,27.78,27.81,57651.0
2016-12-06 15:00:00,27.8,27.82,27.77,27.77,164019.0,27.8,27.82,27.77,27.77,164019.0
2016-12-06 15:10:00,27.77,27.82,27.76,27.79,159576.0,27.77,27.82,27.76,27.79,159576.0
2016-12-06 15:20:00,27.79,27.8,27.64,27.66,268200.0,27.79,27.8,27.64,27.66,268200.0
2016-12-06 15:30:00,27.66,27.75,27.66,27.68,143691.0,27.66,27.75,27.66,27.68,143691.0
2016-12-06 15:40:00,27.68,27.68,27.6,27.64,357390.0,27.68,27.68,27.6,27.64,357390.0
2016-12-06 15:50:00,27.64,27.75,27.62,27.73,460026.0,27.64,27.75,27.62,27.73,460026.0
2016-12-07 09:30:00,27.66,27.75,27.36,27.47,219288.0,27.66,27.75,27.36,27.47,219288.0
2016-12-07 09:40:00,27.47,27.54,27.34,27.34,197757.0,27.47,27.54,27.34,27.34,197757.0
2016-12-07 09:50:00,27.34,27.46,27.3,27.39,111990.0,27.34,27.46,27.3,27.39,111990.0
2016-12-07 10:00:00,27.39,27.4,27.3,27.34,110256.0,27.39,27.4,27.3,27.34,110256.0
2016-12-07 10:10:00,27.34,27.52,27.34,27.47,175839.0,27.34,27.52,27.34,27.47,175839.0
2016-12-07 10:20:00,27.46,27.5,27.42,27.47,85269.0,27.46,27.5,27.42,27.47,85269.0
2016-12-07 10:30:00,27.47,27.52,27.46,27.49,166611.0,27.47,27.52,27.46,27.49,166611.0
2016-12-07 10:40:00,27.49,27.65,27.49,27.56,225411.0,27.49,27.65,27.49,27.56,225411.0
2016-12-07 10:50:00,27.56,27.57,27.43,27.47,101085.0,27.56,27.57,27.43,27.47,101085.0
2016-12-07 11:00:00,27.46,27.52,27.46,27.49,58722.0,27.46,27.52,27.46,27.49,58722.0
2016-12-07 11:10:00,27.51,27.56,27.48,27.53,75420.0,27.51,27.56,27.48,27.53,75420.0
2016-12-07 11:20:00,27.53,27.53,27.45,27.52,98640.0,27.53,27.53,27.45,27.52,98640.0
2016-12-07 11:30:00,27.52,27.52,27.4,27.41,204864.0,27.52,27.52,27.4,27.41,204864.0
2016-12-07 11:40:00,27.43,27.59,27.43,27.56,249963.0,27.43,27.59,27.43,27.56,249963.0
2016-12-07 11:50:00,27.57,27.66,27.53,27.65,161415.0,27.57,27.66,27.53,27.65,161415.0
2016-12-07 12:00:00,27.65,27.68,27.62,27.64,205515.0,27.65,27.68,27.62,27.64,205515.0
2016-12-07 12:10:00,27.64,27.66,27.61,27.62,104520.0,27.64,27.66,27.61,27.62,104520.0
2016-12-07 12:20:00,27.62,27.62,27.53,27.59,80103.0,27.62,27.62,27.53,27.59,80103.0
2016-12-07 12:30:00,27.58,27.6,27.52,27.57,177090.0,27.58,27.6,27.52,27.57,177090.0
2016-12-07 12:40:00,27.58,27.61,27.54,27.58,69744.0,27.58,27.61,27.54,27.58,69744.0
2016-12-07 12:50:00,27.57,27.57,27.52,27.53,66813.0,27.57,27.57,27.52,27.53,66813.0
2016-12-07 13:00:00,27.54,27.56,27.5,27.54,83583.0,27.54,27.56,27.5,27.54,83583.0
2016-12-07 13:10:00,27.54,27.56,27.51,27.52,78027.0,27.54,27.56,27.51,27.52,78027.0
2016-12-07 13:20:00,27.53,27.57,27.5,27.5,102393.0,27.53,27.57,27.5,27.5,102393.0
2016-12-07 13:30:00,27.5,27.55,27.5,27.53,94941.0,27.5,27.55,27.5,27.53,94941.0
2016-12-07 13:40:00,27.54,27.61,27.53,27.61,60120.0,27.54,27.61,27.53,27.61,60120.0
2016-12-07 13:50:00,27.6,27.64,27.57,27.6,226917.0,27.6,27.64,27.57,27.6,226917.0
2016-12-07 14:00:00,27.61,27.63,27.59,27.63,71196.0,27.61,27.63,27.59,27.63,71196.0
2016-12-07 14:10:00,27.62,27.67,27.62,27.65,175542.0,27.62,27.67,27.62,27.65,175542.0
2016-12-07 14:20:00,27.65,27.68,27.64,27.65,225462.0,27.65,27.68,27.64,27.65,225462.0
2016-12-07 14:30:00,27.65,27.7,27.64,27.65,88467.0,27.65,27.7,27.64,27.65,88467.0
2016-12-07 14:40:00,27.65,27.7,27.62,27.65,140658.0,27.65,27.7,27.62,27.65,140658.0
2016-12-07 14:50:00,27.65,27.74,27.64,27.73,89178.0,27.65,27.74,27.64,27.73,89178.0
2016-12-07 15:00:00,27.73,27.78,27.68,27.72,95394.0,27.73,27.78,27.68,27.72,95394.0
2016-12-07 15:10:00,27.72,27.75,27.71,27.75,109239.0,27.72,27.75,27.71,27.75,109239.0
2016-12-07 15:20:00,27.75,27.84,27.73,27.82,222222.0,27.75,27.84,27.73,27.82,222222.0
2016-12-07 15:30:00,27.82,27.86,27.78,27.83,320034.0,27.82,27.86,27.78,27.83,320034.0
2016-12-07 15:40:00,27.83,27.88,27.83,27.85,412260.0,27.83,27.88,27.83,27.85,412260.0
2016-12-07 15:50:00,27.85,27.92,27.8,27.91,686142.0,27.85,27.92,27.8,27.91,686142.0
2016-12-08 09:30:00,28.52,29.85,28.42,29.73,1867044.0,28.52,29.85,28.42,29.73,1867044.0
2016-12-08 09:40:00,29.72,29.94,29.4,29.49,1021722.0,29.72,29.94,29.4,29.49,1021722.0
2016-12-08 09:50:00,29.47,29.78,29.19,29.67,1141737.0,29.47,29.78,29.19,29.67,1141737.0
2016-12-08 10:00:00,29.67,29.69,29.28,29.6,497142.0,29.67,29.69,29.28,29.6,497142.0
2016-12-08 10:10:00,29.62,29.86,29.57,29.82,768969.0,29.62,29.86,29.57,29.82,768969.0
2016-12-08 10:20:00,29.83,30.03,29.79,30.0,507012.0,29.83,30.03,29.79,30.0,507012.0
2016-12-08 10:30:00,30.01,30.16,29.9,29.92,513735.0,30.01,30.16,29.9,29.92,513735.0
2016-12-08 10:40:00,29.94,30.03,29.81,30.0,522375.0,29.94,30.03,29.81,30.0,522375.0
2016-12-08 10:50:00,30.01,30.45,30.01,30.4,523497.0,30.01,30.45,30.01,30.4,523497.0
2016-12-08 11:00:00,30.39,30.4,29.94,29.96,359781.0,30.39,30.4,29.94,29.96,359781.0
2016-12-08 11:10:00,29.94,29.97,29.78,29.85,444003.0,29.94,29.97,29.78,29.85,444003.0
2016-12-08 11:20:00,29.85,29.94,29.78,29.85,531027.0,29.85,29.94,29.78,29.85,531027.0
2016-12-08 11:30:00,29.85,29.87,29.69,29.77,272247.0,29.85,29.87,29.69,29.77,272247.0
2016-12-08 11:40:00,29.77,29.95,29.77,29.94,161154.0,29.77,29.95,29.77,29.94,161154.0
2016-12-08 11:50:00,29.93,29.96,29.78,29.95,186339.0,29.93,29.96,29.78,29.95,186339.0
2016-12-08 12:00:00,29.96,29.96,29.78,29.83,131073.0,29.96,29.96,29.78,29.83,131073.0
2016-12-08 12:10:00,29.82,29.87,29.77,29.84,144855.0,29.82,29.87,29.77,29.84,144855.0
2016-12-08 12:20:00,29.83,29.92,29.79,29.8,124386.0,29.83,29.92,29.79,29.8,124386.0
2016-12-08 12:30:00,29.79,29.89,29.78,29.89,121977.0,29.79,29.89,29.78,29.89,121977.0
2016-12-08 12:40:00,29.88,29.99,29.86,29.99,150168.0,29.88,29.99,29.86,29.99,150168.0
2016-12-08 12:50:00,29.98,30.01,29.9,29.93,174174.0,29.98,30.01,29.9,29.93,174174.0
2016-12-08 13:00:00,29.93,29.97,29.92,29.97,165003.0,29.93,29.97,29.92,29.97,165003.0
2016-12-08 13:10:00,29.98,29.98,29.81,29.83,111411.0,29.98,29.98,29.81,29.83,111411.0
2016-12-08 13:20:00,29.83,29.9,29.83,29.87,106617.0,29.83,29.9,29.83,29.87,106617.0
2016-12-08 13:30:00,29.88,29.9,29.83,29.88,182871.0,29.88,29.9,29.83,29.88,182871.0
2016-12-08 13:40:00,29.87,29.88,29.83,29.88,224874.0,29.87,29.88,29.83,29.88,224874.0
2016-12-08 13:50:00,29.88,29.93,29.84,29.88,210507.0,29.88,29.93,29.84,29.88,210507.0
2016-12-08 14:00:00,29.88,29.91,29.83,29.9,247095.0,29.88,29.91,29.83,29.9,247095.0
2016-12-08 14:10:00,29.9,29.93,29.78,29.78,408216.0,29.9,29.93,29.78,29.78,408216.0
2016-12-08 14:20:00,29.79,29.79,29.7,29.77,285015.0,29.79,29.79,29.7,29.77,285015.0
2016-12-08 14:30:00,29.78,29.79,29.66,29.69,490869.0,29.78,29.79,29.66,29.69,490869.0
2016-12-08 14:40:00,29.7,29.7,29.55,29.56,258519.0,29.7,29.7,29.55,29.56,258519.0
2016-12-08 14:50:00,29.56,29.67,29.51,29.67,231993.0,29.56,29.67,29.51,29.67,231993.0
2016-12-08 15:00:00,29.66,29.69,29.63,29.67,253011.0,29.66,29.69,29.63,29.67,253011.0
2016-12-08 15:10:00,29.66,29.87,29.66,29.85,399156.0,29.66,29.87,29.66,29.85,399156.0
2016-12-08 15:20:00,29.84,29.91,29.83,29.84,323376.0,29.84,29.91,29.83,29.84,323376.0
2016-12-08 15:30:00,29.84,29.86,29.81,29.83,307272.0,29.84,29.86,29.81,29.83,307272.0
2016-12-08 15:40:00,29.82,29.86,29.78,29.78,572817.0,29.82,29.86,29.78,29.78,572817.0
2016-12-08 15:50:00,29.78,29.86,29.74,29.77,956802.0,29.78,29.86,29.74,29.77,956802.0
2016-12-09 09:30:00,29.84,30.97,29.77,30.93,848976.0,29.84,30.97,29.77,30.93,848976.0
2016-12-09 09:40:00,30.97,30.99,30.67,30.67,747213.0,30.97,30.99,30.67,30.67,747213.0
2016-12-09 09:50:00,30.67,30.99,30.52,30.96,517131.0,30.67,30.99,30.52,30.96,517131.0
2016-12-09 10:00:00,30.96,30.98,30.65,30.67,619374.0,30.96,30.98,30.65,30.67,619374.0
2016-12-09 10:10:00,30.67,30.78,30.41,30.45,485559.0,30.67,30.78,30.41,30.45,485559.0
2016-12-09 10:20:00,30.45,30.66,30.39,30.43,502203.0,30.45,30.66,30.39,30.43,502203.0
2016-12-09 10:30:00,30.44,30.54,30.38,30.47,295260.0,30.44,30.54,30.38,30.47,295260.0
2016-12-09 10:40:00,30.47,30.61,30.41,30.43,288552.0,30.47,30.61,30.41,30.43,288552.0
2016-12-09 10:50:00,30.43,30.54,30.4,30.52,170658.0,30.43,30.54,30.4,30.52,170658.0
2016-12-09 11:00:00,30.53,30.55,30.35,30.37,173505.0,30.53,30.55,30.35,30.37,173505.0
2016-12-09 11:10:00,30.37,30.4,30.33,30.39,227520.0,30.37,30.4,30.33,30.39,227520.0
2016-12-09 11:20:00,30.39,30.42,30.26,30.26,190590.0,30.39,30.42,30.26,30.26,190590.0
2016-12-09 11:30:00,30.26,30.33,30.2,30.29,272877.0,30.26,30.33,30.2,30.29,272877.0
2016-12-09 11:40:00,30.28,30.37,30.22,30.33,174621.0,30.28,30.37,30.22,30.33,174621.0
2016-12-09 11:50:00,30.33,30.38,30.28,30.29,133611.0,30.33,30.38,30.28,30.29,133611.0
2016-12-09 12:00:00,30.27,30.35,30.26,30.29,141027.0,30.27,30.35,30.26,30.29,141027.0
2016-12-09 12:10:00,30.28,30.48,30.27,30.41,205110.0,30.28,30.48,30.27,30.41,205110.0
2016-12-09 12:20:00,30.4,30.43,30.34,30.39,123156.0,30.4,30.43,30.34,30.39,123156.0
2016-12-09 12:30:00,30.39,30.4,30.26,30.29,167454.0,30.39,30.4,30.26,30.29,167454.0
2016-12-09 12:40:00,30.29,30.33,30.25,30.27,197772.0,30.29,30.33,30.25,30.27,197772.0
2016-12-09 12:50:00,30.27,30.31,30.19,30.21,106545.0,30.27,30.31,30.19,30.21,106545.0
2016-12-09 13:00:00,30.22,30.27,30.16,30.21,136752.0,30.22,30.27,30.16,30.21,136752.0
2016-12-09 13:10:00,30.21,30.32,30.19,30.21,187086.0,30.21,30.32,30.19,30.21,187086.0
2016-12-09 13:20:00,30.21,30.25,30.19,30.2,196446.0,30.21,30.25,30.19,30.2,196446.0
2016-12-09 13:30:00,30.21,30.22,30.04,30.04,269943.0,30.21,30.22,30.04,30.04,269943.0
2016-12-09 13:40:00,30.03,30.08,29.98,30.06,252954.0,30.03,30.08,29.98,30.06,252954.0
2016-12-09 13:50:00,30.05,30.09,29.92,30.06,205977.0,30.05,30.09,29.92,30.06,205977.0
2016-12-09 14:00:00,30.06,30.07,30.01,30.03,126324.0,30.06,30.07,30.01,30.03,126324.0
2016-12-09 14:10:00,30.04,30.04,29.99,29.99,146712.0,30.04,30.04,29.99,29.99,146712.0
2016-12-09 14:20:00,29.98,30.07,29.94,30.03,218049.0,29.98,30.07,29.94,30.03,218049.0
2016-12-09 14:30:00,30.03,30.14,30.02,30.06,135162.0,30.03,30.14,30.02,30.06,135162.0
2016-12-09 14:40:00,30.05,30.13,30.05,30.1,157518.0,30.05,30.13,30.05,30.1,157518.0
2016-12-09 14:50:00,30.09,30.1,30.02,30.09,155889.0,30.09,30.1,30.02,30.09,155889.0
2016-12-09 15:00:00,30.1,30.1,30.05,30.09,118008.0,30.1,30.1,30.05,30.09,118008.0
2016-12-09 15:10:00,30.09,30.2,30.06,30.2,203172.0,30.09,30.2,30.06,30.2,203172.0
2016-12-09 15:20:00,30.2,30.24,30.14,30.24,233484.0,30.2,30.24,30.14,30.24,233484.0
2016-12-09 15:30:00,30.24,30.26,30.14,30.18,326403.0,30.24,30.26,30.14,30.18,326403.0
2016-12-09 15:40:00,30.18,30.2,30.12,30.12,396465.0,30.18,30.2,30.12,30.12,396465.0
2016-12-09 15:50:00,30.12,30.16,30.11,30.13,583401.0,30.12,30.16,30.11,30.13,583401.0
2016-12-12 09:30:00,30.02,30.17,30.02,30.1,291057.0,30.02,30.17,30.02,30.1,291057.0
2016-12-12 09:40:00,30.1,30.22,30.04,30.14,267129.0,30.1,30.22,30.04,30.14,267129.0
2016-12-12 09:50:00,30.14,30.4,30.14,30.37,168474.0,30.14,30.4,30.14,30.37,168474.0
2016-12-12 10:00:00,30.39,30.47,30.3,30.34,171999.0,30.39,30.47,30.3,30.34,171999.0
2016-12-12 10:10:00,30.34,30.34,30.18,30.21,136329.0,30.34,30.34,30.18,30.21,136329.0
2016-12-12 10:20:00,30.2,30.2,30.07,30.07,111102.0,30.2,30.2,30.07,30.07,111102.0
2016-12-12 10:30:00,30.08,30.14,30.06,30.11,150555.0,30.08,30.14,30.06,30.11,150555.0
2016-12-12 10:40:00,30.11,30.11,30.0,30.02,219876.0,30.11,30.11,30.0,30.02,219876.0
2016-12-12 10:50:00,30.01,30.11,29.98,30.11,218748.0,30.01,30.11,29.98,30.11,218748.0
2016-12-12 11:00:00,30.1,30.2,30.08,30.18,190512.0,30.1,30.2,30.08,30.18,190512.0
2016-12-12 11:10:00,30.18,30.21,30.13,30.14,148032.0,30.18,30.21,30.13,30.14,148032.0
2016-12-12 11:20:00,30.14,30.17,30.1,30.14,99801.0,30.14,30.17,30.1,30.14,99801.0
2016-12-12 11:30:00,30.14,30.14,30.04,30.04,140007.0,30.14,30.14,30.04,30.04,140007.0
2016-12-12 11:40:00,30.04,30.06,29.98,30.03,176649.0,30.04,30.06,29.98,30.03,176649.0
2016-12-12 11:50:00,30.03,30.04,29.99,30.0,152022.0,30.03,30.04,29.99,30.0,152022.0
2016-12-12 12:00:00,30.01,30.01,29.9,29.93,129990.0,30.01,30.01,29.9,29.93,129990.0
2016-12-12 12:10:00,29.92,29.93,29.81,29.82,159081.0,29.92,29.93,29.81,29.82,159081.0
2016-12-12 12:20:00,29.82,29.85,29.76,29.78,131973.0,29.82,29.85,29.76,29.78,131973.0
2016-12-12 12:30:00,29.79,29.87,29.78,29.78,94434.0,29.79,29.87,29.78,29.78,94434.0
2016-12-12 12:40:00,29.79,29.82,29.79,29.8,98862.0,29.79,29.82,29.79,29.8,98862.0
2016-12-12 12:50:00,29.8,29.82,29.77,29.81,84621.0,29.8,29.82,29.77,29.81,84621.0
2016-12-12 13:00:00,29.81,29.82,29.77,29.78,86499.0,29.81,29.82,29.77,29.78,86499.0
2016-12-12 13:10:00,29.79,29.86,29.79,29.85,72588.0,29.79,29.86,29.79,29.85,72588.0
2016-12-12 13:20:00,29.85,29.85,29.79,29.79,77652.0,29.85,29.85,29.79,29.79,77652.0
2016-12-12 13:30:00,29.8,29.81,29.65,29.65,231834.0,29.8,29.81,29.65,29.65,231834.0
2016-12-12 13:40:00,29.66,29.72,29.61,29.63,110355.0,29.66,29.72,29.61,29.63,110355.0
2016-12-12 13:50:00,29.63,29.68,29.63,29.64,166533.0,29.63,29.68,29.63,29.64,166533.0
2016-12-12 14:00:00,29.64,29.73,29.64,29.73,158898.0,29.64,29.73,29.64,29.73,158898.0
2016-12-12 14:10:00,29.73,29.79,29.7,29.71,164508.0,29.73,29.79,29.7,29.71,164508.0
2016-12-12 14:20:00,29.72,29.72,29.67,29.68,126405.0,29.72,29.72,29.67,29.68,126405.0
2016-12-12 14:30:00,29.69,29.71,29.59,29.6,137469.0,29.69,29.71,29.59,29.6,137469.0
2016-12-12 14:40:00,29.61,29.61,29.51,29.52,210636.0,29.61,29.61,29.51,29.52,210636.0
2016-12-12 14:50:00,29.52,29.61,29.51,29.57,128694.0,29.52,29.61,29.51,29.57,128694.0
2016-12-12 15:00:00,29.57,29.63,29.57,29.61,149391.0,29.57,29.63,29.57,29.61,149391.0
2016-12-12 15:10:00,29.61,29.64,29.57,29.59,249969.0,29.61,29.64,29.57,29.59,249969.0
2016-12-12 15:20:00,29.59,29.63,29.55,29.56,212460.0,29.59,29.63,29.55,29.56,212460.0
2016-12-12 15:30:00,29.57,29.63,29.57,29.62,247404.0,29.57,29.63,29.57,29.62,247404.0
2016-12-12 15:40:00,29.62,29.69,29.62,29.65,315216.0,29.62,29.69,29.62,29.65,315216.0
2016-12-12 15:50:00,29.65,29.69,29.61,29.61,425922.0,29.65,29.69,29.61,29.61,425922.0
2016-12-13 09:30:00,29.48,29.61,29.19,29.48,275037.0,29.48,29.61,29.19,29.48,275037.0
2016-12-13 09:40:00,29.48,29.66,29.48,29.57,152892.0,29.48,29.66,29.48,29.57,152892.0
2016-12-13 09:50:00,29.57,29.82,29.57,29.78,318366.0,29.57,29.82,29.57,29.78,318366.0
2016-12-13 10:00:00,29.78,29.85,29.7,29.81,314916.0,29.78,29.85,29.7,29.81,314916.0
2016-12-13 10:10:00,29.8,29.85,29.74,29.82,139011.0,29.8,29.85,29.74,29.82,139011.0
2016-12-13 10:20:00,29.82,29.84,29.72,29.74,72687.0,29.82,29.84,29.72,29.74,72687.0
2016-12-13 10:30:00,29.74,29.78,29.67,29.77,107961.0,29.74,29.78,29.67,29.77,107961.0
2016-12-13 10:40:00,29.76,29.76,29.66,29.72,117456.0,29.76,29.76,29.66,29.72,117456.0
2016-12-13 10:50:00,29.73,29.85,29.67,29.78,98472.0,29.73,29.85,29.67,29.78,98472.0
2016-12-13 11:00:00,29.78,29.83,29.75,29.82,104937.0,29.78,29.83,29.75,29.82,104937.0
2016-12-13 11:10:00,29.81,29.84,29.73,29.77,95544.0,29.81,29.84,29.73,29.77,95544.0
2016-12-13 11:20:00,29.77,29.92,29.76,29.92,176454.0,29.77,29.92,29.76,29.92,176454.0
2016-12-13 11:30:00,29.92,29.99,29.91,29.98,252960.0,29.92,29.99,29.91,29.98,252960.0
2016-12-13 11:40:00,29.98,30.18,29.98,30.15,260565.0,29.98,30.18,29.98,30.15,260565.0
2016-12-13 11:50:00,30.15,30.21,30.14,30.19,252939.0,30.15,30.21,30.14,30.19,252939.0
2016-12-13 12:00:00,30.19,30.28,30.18,30.27,188433.0,30.19,30.28,30.18,30.27,188433.0
2016-12-13 12:10:00,30.27,30.37,30.26,30.35,252387.0,30.27,30.37,30.26,30.35,252387.0
2016-12-13 12:20:00,30.35,30.37,30.21,30.28,346230.0,30.35,30.37,30.21,30.28,346230.0
2016-12-13 12:30:00,30.28,30.32,30.22,30.25,253161.0,30.28,30.32,30.22,30.25,253161.0
2016-12-13 12:40:00,30.24,30.29,30.16,30.16,219885.0,30.24,30.29,30.16,30.16,219885.0
2016-12-13 12:50:00,30.16,30.17,30.08,30.08,83235.0,30.16,30.17,30.08,30.08,83235.0
2016-12-13 13:00:00,30.08,30.2,30.08,30.15,103155.0,30.08,30.2,30.08,30.15,103155.0
2016-12-13 13:10:00,30.13,30.13,30.01,30.08,309366.0,30.13,30.13,30.01,30.08,309366.0
2016-12-13 13:20:00,30.06,30.08,30.0,30.05,210753.0,30.06,30.08,30.0,30.05,210753.0
2016-12-13 13:30:00,30.04,30.05,29.91,29.93,122685.0,30.04,30.05,29.91,29.93,122685.0
2016-12-13 13:40:00,29.93,29.94,29.9,29.9,86421.0,29.93,29.94,29.9,29.9,86421.0
2016-12-13 13:50:00,29.9,29.97,29.89,29.91,136356.0,29.9,29.97,29.89,29.91,136356.0
2016-12-13 14:00:00,29.91,30.0,29.9,29.98,148614.0,29.91,30.0,29.9,29.98,148614.0
2016-12-13 14:10:00,29.97,29.99,29.92,29.98,165834.0,29.97,29.99,29.92,29.98,165834.0
2016-12-13 14:20:00,29.96,29.98,29.81,29.81,242478.0,29.96,29.98,29.81,29.81,242478.0
2016-12-13 14:30:00,29.83,29.86,29.78,29.83,120915.0,29.83,29.86,29.78,29.83,120915.0
2016-12-13 14:40:00,29.84,29.84,29.78,29.81,135072.0,29.84,29.84,29.78,29.81,135072.0
2016-12-13 14:50:00,29.83,29.87,29.82,29.86,95457.0,29.83,29.87,29.82,29.86,95457.0
2016-12-13 15:00:00,29.87,29.88,29.8,29.8,138381.0,29.87,29.88,29.8,29.8,138381.0
2016-12-13 15:10:00,29.8,29.82,29.78,29.82,143043.0,29.8,29.82,29.78,29.82,143043.0
2016-12-13 15:20:00,29.82,29.86,29.82,29.84,135201.0,29.82,29.86,29.82,29.84,135201.0
2016-12-13 15:30:00,29.84,29.87,29.83,29.84,241173.0,29.84,29.87,29.83,29.84,241173.0
2016-12-13 15:40:00,29.84,29.88,29.84,29.84,366201.0,29.84,29.88,29.84,29.84,366201.0
2016-12-13 15:50:00,29.84,29.86,29.76,29.78,527913.0,29.84,29.86,29.76,29.78,527913.0
2016-12-14 09:30:00,29.92,30.76,29.92,30.03,501912.0,29.92,30.76,29.92,30.03,501912.0
2016-12-14 09:40:00,30.05,30.39,30.05,30.38,435732.0,30.05,30.39,30.05,30.38,435732.0
2016-12-14 09:50:00,30.35,30.37,30.21,30.25,208494.0,30.35,30.37,30.21,30.25,208494.0
2016-12-14 10:00:00,30.24,30.24,29.99,30.01,213741.0,30.24,30.24,29.99,30.01,213741.0
2016-12-14 10:10:00,30.02,30.15,30.02,30.1,213822.0,30.02,30.15,30.02,30.1,213822.0
2016-12-14 10:20:00,30.1,30.15,30.05,30.07,247428.0,30.1,30.15,30.05,30.07,247428.0
2016-12-14 10:30:00,30.06,30.19,30.04,30.09,198399.0,30.06,30.19,30.04,30.09,198399.0
2016-12-14 10:40:00,30.08,30.12,29.98,30.05,152487.0,30.08,30.12,29.98,30.05,152487.0
2016-12-14 10:50:00,30.04,30.16,29.98,30.15,207486.0,30.04,30.16,29.98,30.15,207486.0
2016-12-14 11:00:00,30.13,30.15,30.06,30.06,95250.0,30.13,30.15,30.06,30.06,95250.0
2016-12-14 11:10:00,30.06,30.09,30.0,30.02,80391.0,30.06,30.09,30.0,30.02,80391.0
2016-12-14 11:20:00,29.99,30.12,29.99,30.08,73659.0,29.99,30.12,29.99,30.08,73659.0
2016-12-14 11:30:00,30.06,30.06,29.97,30.0,72801.0,30.06,30.06,29.97,30.0,72801.0
2016-12-14 11:40:00,30.0,30.01,29.89,29.92,185616.0,30.0,30.01,29.89,29.92,185616.0
2016-12-14 11:50:00,29.91,29.95,29.88,29.92,123630.0,29.91,29.95,29.88,29.92,123630.0
2016-12-14 12:00:00,29.92,29.97,29.9,29.93,71913.0,29.92,29.97,29.9,29.93,71913.0
2016-12-14 12:10:00,29.93,30.0,29.91,29.96,83184.0,29.93,30.0,29.91,29.96,83184.0
2016-12-14 12:20:00,29.95,30.01,29.92,29.98,54324.0,29.95,30.01,29.92,29.98,54324.0
2016-12-14 12:30:00,29.99,30.03,29.96,30.01,63339.0,29.99,30.03,29.96,30.01,63339.0
2016-12-14 12:40:00,30.01,30.03,29.95,30.03,45864.0,30.01,30.03,29.95,30.03,45864.0
2016-12-14 12:50:00,30.03,30.06,30.0,30.06,57126.0,30.03,30.06,30.0,30.06,57126.0
2016-12-14 13:00:00,30.03,30.1,30.02,30.05,79470.0,30.03,30.1,30.02,30.05,79470.0
2016-12-14 13:10:00,30.04,30.04,29.91,30.04,119262.0,30.04,30.04,29.91,30.04,119262.0
2016-12-14 13:20:00,30.02,30.06,29.95,30.05,61560.0,30.02,30.06,29.95,30.05,61560.0
2016-12-14 13:30:00,30.05,30.1,30.02,30.03,69348.0,30.05,30.1,30.02,30.03,69348.0
2016-12-14 13:40:00,30.04,30.08,30.03,30.06,61779.0,30.04,30.08,30.03,30.06,61779.0
2016-12-14 13:50:00,30.05,30.18,30.04,30.16,94896.0,30.05,30.18,30.04,30.16,94896.0
2016-12-14 14:00:00,30.14,30.14,29.92,30.01,166824.0,30.14,30.14,29.92,30.01,166824.0
2016-12-14 14:10:00,29.98,30.03,29.88,29.91,165954.0,29.98,30.03,29.88,29.91,165954.0
2016-12-14 14:20:00,29.91,29.95,29.85,29.92,199794.0,29.91,29.95,29.85,29.92,199794.0
2016-12-14 14:30:00,29.94,30.0,29.91,29.99,88338.0,29.94,30.0,29.91,29.99,88338.0
2016-12-14 14:40:00,30.01,30.12,30.01,30.07,82755.0,30.01,30.12,30.01,30.07,82755.0
2016-12-14 14:50:00,30.06,30.08,29.99,30.01,82299.0,30.06,30.08,29.99,30.01,82299.0
2016-12-14 15:00:00,29.99,30.05,29.87,29.89,121029.0,29.99,30.05,29.87,29.89,121029.0
2016-12-14 15:10:00,29.87,29.93,29.78,29.87,126102.0,29.87,29.93,29.78,29.87,126102.0
2016-12-14 15:20:00,29.86,29.96,29.86,29.91,88890.0,29.86,29.96,29.86,29.91,88890.0
2016-12-14 15:30:00,29.93,30.08,29.92,30.05,195684.0,29.93,30.08,29.92,30.05,195684.0
2016-12-14 15:40:00,30.04,30.05,29.95,29.96,203196.0,30.04,30.05,29.95,29.96,203196.0
2016-12-14 15:50:00,29.96,29.96,29.86,29.94,308433.0,29.96,29.96,29.86,29.94,308433.0
2016-12-15 09:30:00,29.92,30.14,29.85,30.01,185730.0,29.92,30.14,29.85,30.01,185730.0
2016-12-15 09:40:00,30.0,30.0,29.79,29.94,111585.0,30.0,30.0,29.79,29.94,111585.0
2016-12-15 09:50:00,29.94,30.14,29.92,30.14,157923.0,29.94,30.14,29.92,30.14,157923.0
2016-12-15 10:00:00,30.16,30.28,30.08,30.26,174924.0,30.16,30.28,30.08,30.26,174924.0
2016-12-15 10:10:00,30.24,30.26,30.04,30.07,324198.0,30.24,30.26,30.04,30.07,324198.0
2016-12-15 10:20:00,30.08,30.14,30.04,30.06,114903.0,30.08,30.14,30.04,30.06,114903.0
2016-12-15 10:30:00,30.06,30.12,30.04,30.09,126294.0,30.06,30.12,30.04,30.09,126294.0
2016-12-15 10:40:00,30.1,30.11,29.91,29.91,159876.0,30.1,30.11,29.91,29.91,159876.0
2016-12-15 10:50:00,29.9,29.99,29.9,29.92,140532.0,29.9,29.99,29.9,29.92,140532.0
2016-12-15 11:00:00,29.94,30.09,29.92,30.05,91683.0,29.94,30.09,29.92,30.05,91683.0
2016-12-15 11:10:00,30.05,30.12,30.01,30.07,94866.0,30.05,30.12,30.01,30.07,94866.0
2016-12-15 11:20:00,30.07,30.12,30.02,30.05,167490.0,30.07,30.12,30.02,30.05,167490.0
2016-12-15 11:30:00,30.03,30.1,30.01,30.03,169737.0,30.03,30.1,30.01,30.03,169737.0
2016-12-15 11:40:00,30.04,30.06,29.89,29.9,138300.0,30.04,30.06,29.89,29.9,138300.0
2016-12-15 11:50:00,29.92,29.95,29.83,29.88,150675.0,29.92,29.95,29.83,29.88,150675.0
2016-12-15 12:00:00,29.9,30.0,29.89,29.9,288807.0,29.9,30.0,29.89,29.9,288807.0
2016-12-15 12:10:00,29.91,29.93,29.84,29.88,77508.0,29.91,29.93,29.84,29.88,77508.0
2016-12-15 12:20:00,29.88,29.89,29.85,29.85,80385.0,29.88,29.89,29.85,29.85,80385.0
2016-12-15 12:30:00,29.85,29.87,29.81,29.85,72807.0,29.85,29.87,29.81,29.85,72807.0
2016-12-15 12:40:00,29.84,29.87,29.75,29.86,105021.0,29.84,29.87,29.75,29.86,105021.0
2016-12-15 12:50:00,29.85,29.93,29.85,29.87,52158.0,29.85,29.93,29.85,29.87,52158.0
2016-12-15 13:00:00,29.88,29.89,29.82,29.87,58359.0,29.88,29.89,29.82,29.87,58359.0
2016-12-15 13:10:00,29.87,29.95,29.83,29.95,70542.0,29.87,29.95,29.83,29.95,70542.0
2016-12-15 13:20:00,29.95,29.97,29.89,29.9,66042.0,29.95,29.97,29.89,29.9,66042.0
2016-12-15 13:30:00,29.9,29.94,29.88,29.89,66975.0,29.9,29.94,29.88,29.89,66975.0
2016-12-15 13:40:00,29.9,29.96,29.81,29.83,89877.0,29.9,29.96,29.81,29.83,89877.0
2016-12-15 13:50:00,29.83,29.84,29.75,29.8,104193.0,29.83,29.84,29.75,29.8,104193.0
2016-12-15 14:00:00,29.79,29.85,29.77,29.85,78483.0,29.79,29.85,29.77,29.85,78483.0
2016-12-15 14:10:00,29.84,29.87,29.81,29.83,98922.0,29.84,29.87,29.81,29.83,98922.0
2016-12-15 14:20:00,29.84,29.91,29.82,29.91,93153.0,29.84,29.91,29.82,29.91,93153.0
2016-12-15 14:30:00,29.9,29.94,29.87,29.91,97323.0,29.9,29.94,29.87,29.91,97323.0
2016-12-15 14:40:00,29.91,29.99,29.9,29.98,96081.0,29.91,29.99,29.9,29.98,96081.0
2016-12-15 14:50:00,29.99,30.05,29.99,30.03,160932.0,29.99,30.05,29.99,30.03,160932.0
2016-12-15 15:00:00,30.03,30.09,30.02,30.07,161664.0,30.03,30.09,30.02,30.07,161664.0
2016-12-15 15:10:00,30.06,30.14,30.06,30.13,125355.0,30.06,30.14,30.06,30.13,125355.0
2016-12-15 15:20:00,30.14,30.18,30.13,30.16,153552.0,30.14,30.18,30.13,30.16,153552.0
2016-12-15 15:30:00,30.16,30.19,30.14,30.17,201414.0,30.16,30.19,30.14,30.17,201414.0
2016-12-15 15:40:00,30.16,30.24,30.16,30.2,337428.0,30.16,30.24,30.16,30.2,337428.0
2016-12-15 15:50:00,30.21,30.21,30.14,30.16,391644.0,30.21,30.21,30.14,30.16,391644.0
2016-12-16 09:30:00,30.42,30.53,30.31,30.51,697671.0,30.42,30.53,30.31,30.51,697671.0
2016-12-16 09:40:00,30.51,30.75,30.49,30.55,425166.0,30.51,30.75,30.49,30.55,425166.0
2016-12-16 09:50:00,30.54,30.67,30.49,30.55,395925.0,30.54,30.67,30.49,30.55,395925.0
2016-12-16 10:00:00,30.56,30.62,30.5,30.51,139290.0,30.56,30.62,30.5,30.51,139290.0
2016-12-16 10:10:00,30.5,30.55,30.45,30.5,178908.0,30.5,30.55,30.45,30.5,178908.0
2016-12-16 10:20:00,30.51,30.59,30.47,30.56,127503.0,30.51,30.59,30.47,30.56,127503.0
2016-12-16 10:30:00,30.55,30.56,30.48,30.56,131067.0,30.55,30.56,30.48,30.56,131067.0
2016-12-16 10:40:00,30.56,30.67,30.54,30.64,205755.0,30.56,30.67,30.54,30.64,205755.0
2016-12-16 10:50:00,30.65,30.75,30.59,30.68,225399.0,30.65,30.75,30.59,30.68,225399.0
2016-12-16 11:00:00,30.68,30.68,30.52,30.56,161487.0,30.68,30.68,30.52,30.56,161487.0
2016-12-16 11:10:00,30.56,30.56,30.42,30.42,226890.0,30.56,30.56,30.42,30.42,226890.0
2016-12-16 11:20:00,30.41,30.44,30.29,30.29,165534.0,30.41,30.44,30.29,30.29,165534.0
2016-12-16 11:30:00,30.28,30.38,30.27,30.3,166023.0,30.28,30.38,30.27,30.3,166023.0
2016-12-16 11:40:00,30.33,30.42,30.31,30.41,257607.0,30.33,30.42,30.31,30.41,257607.0
2016-12-16 11:50:00,30.41,30.46,30.39,30.43,109566.0,30.41,30.46,30.39,30.43,109566.0
2016-12-16 12:00:00,30.43,30.44,30.38,30.42,89271.0,30.43,30.44,30.38,30.42,89271.0
2016-12-16 12:10:00,30.43,30.43,30.34,30.34,91749.0,30.43,30.43,30.34,30.34,91749.0
2016-12-16 12:20:00,30.34,30.38,30.3,30.37,109098.0,30.34,30.38,30.3,30.37,109098.0
2016-12-16 12:30:00,30.36,30.45,30.34,30.43,68463.0,30.36,30.45,30.34,30.43,68463.0
2016-12-16 12:40:00,30.44,30.46,30.39,30.44,135411.0,30.44,30.46,30.39,30.44,135411.0
2016-12-16 12:50:00,30.45,30.47,30.38,30.4,69042.0,30.45,30.47,30.38,30.4,69042.0
2016-12-16 13:00:00,30.38,30.4,30.34,30.34,93486.0,30.38,30.4,30.34,30.34,93486.0
2016-12-16 13:10:00,30.34,30.38,30.32,30.38,90180.0,30.34,30.38,30.32,30.38,90180.0
2016-12-16 13:20:00,30.39,30.49,30.39,30.45,137385.0,30.39,30.49,30.39,30.45,137385.0
2016-12-16 13:30:00,30.45,30.56,30.45,30.55,136914.0,30.45,30.56,30.45,30.55,136914.0
2016-12-16 13:40:00,30.55,30.59,30.49,30.59,124404.0,30.55,30.59,30.49,30.59,124404.0
2016-12-16 13:50:00,30.59,30.7,30.58,30.63,267759.0,30.59,30.7,30.58,30.63,267759.0
2016-12-16 14:00:00,30.63,30.64,30.54,30.59,113973.0,30.63,30.64,30.54,30.59,113973.0
2016-12-16 14:10:00,30.6,30.72,30.56,30.6,235596.0,30.6,30.72,30.56,30.6,235596.0
2016-12-16 14:20:00,30.59,30.63,30.54,30.58,127020.0,30.59,30.63,30.54,30.58,127020.0
2016-12-16 14:30:00,30.58,30.6,30.52,30.55,112956.0,30.58,30.6,30.52,30.55,112956.0
2016-12-16 14:40:00,30.55,30.59,30.53,30.58,98508.0,30.55,30.59,30.53,30.58,98508.0
2016-12-16 14:50:00,30.57,30.62,30.56,30.62,140790.0,30.57,30.62,30.56,30.62,140790.0
2016-12-16 15:00:00,30.62,30.62,30.48,30.49,142443.0,30.62,30.62,30.48,30.49,142443.0
2016-12-16 15:10:00,30.49,30.51,30.44,30.45,121080.0,30.49,30.51,30.44,30.45,121080.0
2016-12-16 15:20:00,30.46,30.49,30.44,30.49,141795.0,30.46,30.49,30.44,30.49,141795.0
2016-12-16 15:30:00,30.49,30.52,30.45,30.46,182529.0,30.49,30.52,30.45,30.46,182529.0
2016-12-16 15:40:00,30.46,30.47,30.39,30.46,282510.0,30.46,30.47,30.39,30.46,282510.0
2016-12-16 15:50:00,30.47,30.49,30.41,30.46,595782.0,30.47,30.49,30.41,30.46,595782.0
2016-12-19 09:30:00,30.44,30.62,30.42,30.54,232926.0,30.44,30.62,30.42,30.54,232926.0
2016-12-19 09:40:00,30.56,30.68,30.52,30.68,150735.0,30.56,30.68,30.52,30.68,150735.0
2016-12-19 09:50:00,30.68,30.69,30.57,30.67,193800.0,30.68,30.69,30.57,30.67,193800.0
2016-12-19 10:00:00,30.67,30.69,30.54,30.63,152076.0,30.67,30.69,30.54,30.63,152076.0
2016-12-19 10:10:00,30.63,30.68,30.63,30.63,131958.0,30.63,30.68,30.63,30.63,131958.0
2016-12-19 10:20:00,30.62,30.63,30.5,30.59,130719.0,30.62,30.63,30.5,30.59,130719.0
2016-12-19 10:30:00,30.6,30.66,30.59,30.64,87660.0,30.6,30.66,30.59,30.64,87660.0
2016-12-19 10:40:00,30.65,30.69,30.61,30.65,137220.0,30.65,30.69,30.61,30.65,137220.0
2016-12-19 10:50:00,30.65,30.69,30.62,30.68,77661.0,30.65,30.69,30.62,30.68,77661.0
2016-12-19 11:00:00,30.68,30.69,30.59,30.61,95649.0,30.68,30.69,30.59,30.61,95649.0
2016-12-19 11:10:00,30.61,30.69,30.6,30.68,74820.0,30.61,30.69,30.6,30.68,74820.0
2016-12-19 11:20:00,30.68,30.69,30.62,30.67,108417.0,30.68,30.69,30.62,30.67,108417.0
2016-12-19 11:30:00,30.67,30.69,30.63,30.64,76902.0,30.67,30.69,30.63,30.64,76902.0
2016-12-19 11:40:00,30.64,30.66,30.54,30.54,58824.0,30.64,30.66,30.54,30.54,58824.0
2016-12-19 11:50:00,30.55,30.61,30.52,30.61,76239.0,30.55,30.61,30.52,30.61,76239.0
2016-12-19 12:00:00,30.62,30.7,30.6,30.69,223791.0,30.62,30.7,30.6,30.69,223791.0
2016-12-19 12:10:00,30.69,30.73,30.67,30.7,84747.0,30.69,30.73,30.67,30.7,84747.0
2016-12-19 12:20:00,30.7,30.72,30.68,30.69,56823.0,30.7,30.72,30.68,30.69,56823.0
2016-12-19 12:30:00,30.7,30.7,30.67,30.68,72090.0,30.7,30.7,30.67,30.68,72090.0
2016-12-19 12:40:00,30.68,30.71,30.68,30.7,53970.0,30.68,30.71,30.68,30.7,53970.0
2016-12-19 12:50:00,30.71,30.72,30.68,30.69,47100.0,30.71,30.72,30.68,30.69,47100.0
2016-12-19 13:00:00,30.69,30.73,30.67,30.72,60837.0,30.69,30.73,30.67,30.72,60837.0
2016-12-19 13:10:00,30.71,30.72,30.68,30.68,146145.0,30.71,30.72,30.68,30.68,146145.0
2016-12-19 13:20:00,30.69,30.73,30.68,30.72,77394.0,30.69,30.73,30.68,30.72,77394.0
2016-12-19 13:30:00,30.72,30.74,30.68,30.69,58422.0,30.72,30.74,30.68,30.69,58422.0
2016-12-19 13:40:00,30.68,30.71,30.68,30.7,93699.0,30.68,30.71,30.68,30.7,93699.0
2016-12-19 13:50:00,30.7,30.74,30.68,30.7,79284.0,30.7,30.74,30.68,30.7,79284.0
2016-12-19 14:00:00,30.7,30.73,30.68,30.7,89514.0,30.7,30.73,30.68,30.7,89514.0
2016-12-19 14:10:00,30.7,30.7,30.68,30.7,83208.0,30.7,30.7,30.68,30.7,83208.0
2016-12-19 14:20:00,30.7,30.73,30.68,30.69,81405.0,30.7,30.73,30.68,30.69,81405.0
2016-12-19 14:30:00,30.69,30.7,30.67,30.69,186711.0,30.69,30.7,30.67,30.69,186711.0
2016-12-19 14:40:00,30.69,30.71,30.68,30.7,182508.0,30.69,30.71,30.68,30.7,182508.0
2016-12-19 14:50:00,30.7,30.72,30.68,30.69,138846.0,30.7,30.72,30.68,30.69,138846.0
2016-12-19 15:00:00,30.69,30.7,30.68,30.68,235524.0,30.69,30.7,30.68,30.68,235524.0
2016-12-19 15:10:00,30.69,30.69,30.68,30.69,211368.0,30.69,30.69,30.68,30.69,211368.0
2016-12-19 15:20:00,30.69,30.69,30.58,30.59,265032.0,30.69,30.69,30.58,30.59,265032.0
2016-12-19 15:30:00,30.6,30.62,30.57,30.58,152469.0,30.6,30.62,30.57,30.58,152469.0
2016-12-19 15:40:00,30.57,30.57,30.46,30.46,271641.0,30.57,30.57,30.46,30.46,271641.0
2016-12-19 15:50:00,30.46,30.53,30.46,30.5,584574.0,30.46,30.53,30.46,30.5,584574.0
2016-12-20 09:30:00,30.51,30.75,30.51,30.66,289455.0,30.51,30.75,30.51,30.66,289455.0
2016-12-20 09:40:00,30.66,30.7,30.4,30.45,179226.0,30.66,30.7,30.4,30.45,179226.0
2016-12-20 09:50:00,30.45,30.5,30.25,30.27,139206.0,30.45,30.5,30.25,30.27,139206.0
2016-12-20 10:00:00,30.27,30.33,30.22,30.23,218109.0,30.27,30.33,30.22,30.23,218109.0
2016-12-20 10:10:00,30.23,30.38,30.23,30.3,146568.0,30.23,30.38,30.23,30.3,146568.0
2016-12-20 10:20:00,30.3,30.34,30.2,30.24,177891.0,30.3,30.34,30.2,30.24,177891.0
2016-12-20 10:30:00,30.24,30.34,30.24,30.29,59580.0,30.24,30.34,30.24,30.29,59580.0
2016-12-20 10:40:00,30.29,30.35,30.24,30.28,98646.0,30.29,30.35,30.24,30.28,98646.0
2016-12-20 10:50:00,30.27,30.33,30.25,30.33,74949.0,30.27,30.33,30.25,30.33,74949.0
2016-12-20 11:00:00,30.34,30.38,30.3,30.36,87159.0,30.34,30.38,30.3,30.36,87159.0
2016-12-20 11:10:00,30.34,30.37,30.26,30.3,65760.0,30.34,30.37,30.26,30.3,65760.0
2016-12-20 11:20:00,30.3,30.31,30.24,30.25,80820.0,30.3,30.31,30.24,30.25,80820.0
2016-12-20 11:30:00,30.25,30.27,30.2,30.21,93096.0,30.25,30.27,30.2,30.21,93096.0
2016-12-20 11:40:00,30.22,30.25,30.19,30.23,62676.0,30.22,30.25,30.19,30.23,62676.0
2016-12-20 11:50:00,30.22,30.24,30.18,30.18,88740.0,30.22,30.24,30.18,30.18,88740.0
2016-12-20 12:00:00,30.19,30.23,30.14,30.23,93918.0,30.19,30.23,30.14,30.23,93918.0
2016-12-20 12:10:00,30.23,30.3,30.22,30.27,70251.0,30.23,30.3,30.22,30.27,70251.0
2016-12-20 12:20:00,30.28,30.31,30.24,30.28,61959.0,30.28,30.31,30.24,30.28,61959.0
2016-12-20 12:30:00,30.28,30.3,30.24,30.24,55818.0,30.28,30.3,30.24,30.24,55818.0
2016-12-20 12:40:00,30.24,30.26,30.22,30.23,87123.0,30.24,30.26,30.22,30.23,87123.0
2016-12-20 12:50:00,30.24,30.25,30.2,30.2,33009.0,30.24,30.25,30.2,30.2,33009.0
2016-12-20 13:00:00,30.19,30.23,30.19,30.22,61593.0,30.19,30.23,30.19,30.22,61593.0
2016-12-20 13:10:00,30.22,30.25,30.2,30.23,49167.0,30.22,30.25,30.2,30.23,49167.0
2016-12-20 13:20:00,30.22,30.26,30.21,30.22,76590.0,30.22,30.26,30.21,30.22,76590.0
2016-12-20 13:30:00,30.22,30.24,30.18,30.21,56748.0,30.22,30.24,30.18,30.21,56748.0
2016-12-20 13:40:00,30.21,30.21,30.16,30.18,47040.0,30.21,30.21,30.16,30.18,47040.0
2016-12-20 13:50:00,30.17,30.18,30.15,30.17,86694.0,30.17,30.18,30.15,30.17,86694.0
2016-12-20 14:00:00,30.16,30.18,30.14,30.15,104901.0,30.16,30.18,30.14,30.15,104901.0
2016-12-20 14:10:00,30.15,30.17,30.14,30.16,61374.0,30.15,30.17,30.14,30.16,61374.0
2016-12-20 14:20:00,30.16,30.18,30.14,30.14,50925.0,30.16,30.18,30.14,30.14,50925.0
2016-12-20 14:30:00,30.15,30.19,30.14,30.19,77973.0,30.15,30.19,30.14,30.19,77973.0
2016-12-20 14:40:00,30.19,30.27,30.17,30.26,60081.0,30.19,30.27,30.17,30.26,60081.0
2016-12-20 14:50:00,30.26,30.33,30.26,30.32,83700.0,30.26,30.33,30.26,30.32,83700.0
2016-12-20 15:00:00,30.32,30.36,30.3,30.31,105279.0,30.32,30.36,30.3,30.31,105279.0
2016-12-20 15:10:00,30.31,30.31,30.29,30.3,66123.0,30.31,30.31,30.29,30.3,66123.0
2016-12-20 15:20:00,30.31,30.32,30.27,30.29,88509.0,30.31,30.32,30.27,30.29,88509.0
2016-12-20 15:30:00,30.29,30.3,30.22,30.23,130101.0,30.29,30.3,30.22,30.23,130101.0
2016-12-20 15:40:00,30.23,30.25,30.22,30.22,161847.0,30.23,30.25,30.22,30.22,161847.0
2016-12-20 15:50:00,30.22,30.29,30.21,30.29,256839.0,30.22,30.29,30.21,30.29,256839.0
2016-12-21 09:30:00,30.2,30.38,30.15,30.37,135435.0,30.2,30.38,30.15,30.37,135435.0
2016-12-21 09:40:00,30.4,30.51,30.36,30.48,140802.0,30.4,30.51,30.36,30.48,140802.0
2016-12-21 09:50:00,30.47,30.55,30.44,30.54,168606.0,30.47,30.55,30.44,30.54,168606.0
2016-12-21 10:00:00,30.54,30.6,30.46,30.55,190077.0,30.54,30.6,30.46,30.55,190077.0
2016-12-21 10:10:00,30.54,30.54,30.46,30.51,93969.0,30.54,30.54,30.46,30.51,93969.0
2016-12-21 10:20:00,30.52,30.6,30.52,30.56,67905.0,30.52,30.6,30.52,30.56,67905.0
2016-12-21 10:30:00,30.56,30.59,30.5,30.51,98871.0,30.56,30.59,30.5,30.51,98871.0
2016-12-21 10:40:00,30.52,30.54,30.49,30.52,121239.0,30.52,30.54,30.49,30.52,121239.0
2016-12-21 10:50:00,30.51,30.54,30.47,30.51,141705.0,30.51,30.54,30.47,30.51,141705.0
2016-12-21 11:00:00,30.51,30.54,30.45,30.45,93234.0,30.51,30.54,30.45,30.45,93234.0
2016-12-21 11:10:00,30.45,30.52,30.44,30.51,95205.0,30.45,30.52,30.44,30.51,95205.0
2016-12-21 11:20:00,30.51,30.56,30.5,30.51,137589.0,30.51,30.56,30.5,30.51,137589.0
2016-12-21 11:30:00,30.52,30.53,30.48,30.48,105534.0,30.52,30.53,30.48,30.48,105534.0
2016-12-21 11:40:00,30.48,30.49,30.43,30.46,49209.0,30.48,30.49,30.43,30.46,49209.0
2016-12-21 11:50:00,30.47,30.47,30.41,30.44,58920.0,30.47,30.47,30.41,30.44,58920.0
2016-12-21 12:00:00,30.45,30.47,30.43,30.46,85749.0,30.45,30.47,30.43,30.46,85749.0
2016-12-21 12:10:00,30.46,30.49,30.44,30.46,61494.0,30.46,30.49,30.44,30.46,61494.0
2016-12-21 12:20:00,30.47,30.5,30.46,30.5,58032.0,30.47,30.5,30.46,30.5,58032.0
2016-12-21 12:30:00,30.5,30.56,30.5,30.55,46128.0,30.5,30.56,30.5,30.55,46128.0
2016-12-21 12:40:00,30.56,30.6,30.55,30.59,50604.0,30.56,30.6,30.55,30.59,50604.0
2016-12-21 12:50:00,30.59,30.6,30.53,30.53,66030.0,30.59,30.6,30.53,30.53,66030.0
2016-12-21 13:00:00,30.53,30.53,30.48,30.48,98235.0,30.53,30.53,30.48,30.48,98235.0
2016-12-21 13:10:00,30.48,30.49,30.44,30.46,55032.0,30.48,30.49,30.44,30.46,55032.0
2016-12-21 13:20:00,30.46,30.48,30.42,30.42,49989.0,30.46,30.48,30.42,30.42,49989.0
2016-12-21 13:30:00,30.42,30.49,30.42,30.48,52320.0,30.42,30.49,30.42,30.48,52320.0
2016-12-21 13:40:00,30.48,30.5,30.45,30.5,44208.0,30.48,30.5,30.45,30.5,44208.0
2016-12-21 13:50:00,30.51,30.57,30.49,30.53,117408.0,30.51,30.57,30.49,30.53,117408.0
2016-12-21 14:00:00,30.53,30.61,30.53,30.59,82221.0,30.53,30.61,30.53,30.59,82221.0
2016-12-21 14:10:00,30.59,30.68,30.59,30.68,178707.0,30.59,30.68,30.59,30.68,178707.0
2016-12-21 14:20:00,30.68,30.68,30.64,30.64,69702.0,30.68,30.68,30.64,30.64,69702.0
2016-12-21 14:30:00,30.65,30.66,30.6,30.64,98874.0,30.65,30.66,30.6,30.64,98874.0
2016-12-21 14:40:00,30.63,30.63,30.58,30.62,62103.0,30.63,30.63,30.58,30.62,62103.0
2016-12-21 14:50:00,30.63,30.64,30.57,30.57,95586.0,30.63,30.64,30.57,30.57,95586.0
2016-12-21 15:00:00,30.57,30.57,30.55,30.57,78291.0,30.57,30.57,30.55,30.57,78291.0
2016-12-21 15:10:00,30.57,30.59,30.56,30.56,88437.0,30.57,30.59,30.56,30.56,88437.0
2016-12-21 15:20:00,30.56,30.56,30.52,30.52,121563.0,30.56,30.56,30.52,30.52,121563.0
2016-12-21 15:30:00,30.53,30.54,30.51,30.54,101490.0,30.53,30.54,30.51,30.54,101490.0
2016-12-21 15:40:00,30.54,30.57,30.54,30.56,135255.0,30.54,30.57,30.54,30.56,135255.0
2016-12-21 15:50:00,30.55,30.56,30.47,30.48,207846.0,30.55,30.56,30.47,30.48,207846.0
2016-12-22 09:30:00,30.49,30.65,30.37,30.65,188637.0,30.49,30.65,30.37,30.65,188637.0
2016-12-22 09:40:00,30.65,30.72,30.59,30.67,155415.0,30.65,30.72,30.59,30.67,155415.0
2016-12-22 09:50:00,30.68,30.71,30.6,30.6,117078.0,30.68,30.71,30.6,30.6,117078.0
2016-12-22 10:00:00,30.6,30.72,30.59,30.67,129030.0,30.6,30.72,30.59,30.67,129030.0
2016-12-22 10:10:00,30.67,30.74,30.63,30.73,104661.0,30.67,30.74,30.63,30.73,104661.0
2016-12-22 10:20:00,30.73,30.8,30.64,30.65,134454.0,30.73,30.8,30.64,30.65,134454.0
2016-12-22 10:30:00,30.65,30.65,30.53,30.54,92718.0,30.65,30.65,30.53,30.54,92718.0
2016-12-22 10:40:00,30.55,30.55,30.47,30.49,98073.0,30.55,30.55,30.47,30.49,98073.0
2016-12-22 10:50:00,30.49,30.53,30.46,30.47,151446.0,30.49,30.53,30.46,30.47,151446.0
2016-12-22 11:00:00,30.46,30.52,30.45,30.46,142899.0,30.46,30.52,30.45,30.46,142899.0
2016-12-22 11:10:00,30.46,30.46,30.38,30.4,95418.0,30.46,30.46,30.38,30.4,95418.0
2016-12-22 11:20:00,30.41,30.42,30.38,30.38,144591.0,30.41,30.42,30.38,30.38,144591.0
2016-12-22 11:30:00,30.38,30.43,30.35,30.43,190422.0,30.38,30.43,30.35,30.43,190422.0
2016-12-22 11:40:00,30.43,30.53,30.43,30.5,91599.0,30.43,30.53,30.43,30.5,91599.0
2016-12-22 11:50:00,30.5,30.53,30.47,30.51,64779.0,30.5,30.53,30.47,30.51,64779.0
2016-12-22 12:00:00,30.51,30.54,30.48,30.49,73179.0,30.51,30.54,30.48,30.49,73179.0
2016-12-22 12:10:00,30.49,30.54,30.49,30.52,48000.0,30.49,30.54,30.49,30.52,48000.0
2016-12-22 12:20:00,30.52,30.56,30.5,30.52,51177.0,30.52,30.56,30.5,30.52,51177.0
2016-12-22 12:30:00,30.53,30.54,30.49,30.54,58959.0,30.53,30.54,30.49,30.54,58959.0
2016-12-22 12:40:00,30.55,30.57,30.5,30.53,50781.0,30.55,30.57,30.5,30.53,50781.0
2016-12-22 12:50:00,30.54,30.55,30.52,30.52,40731.0,30.54,30.55,30.52,30.52,40731.0
2016-12-22 13:00:00,30.53,30.54,30.48,30.48,62181.0,30.53,30.54,30.48,30.48,62181.0
2016-12-22 13:10:00,30.48,30.51,30.44,30.44,51729.0,30.48,30.51,30.44,30.44,51729.0
2016-12-22 13:20:00,30.44,30.46,30.4,30.4,53910.0,30.44,30.46,30.4,30.4,53910.0
2016-12-22 13:30:00,30.41,30.48,30.41,30.48,84816.0,30.41,30.48,30.41,30.48,84816.0
2016-12-22 13:40:00,30.49,30.53,30.48,30.49,89409.0,30.49,30.53,30.48,30.49,89409.0
2016-12-22 13:50:00,30.5,30.54,30.49,30.53,63156.0,30.5,30.54,30.49,30.53,63156.0
2016-12-22 14:00:00,30.53,30.59,30.53,30.57,56736.0,30.53,30.59,30.53,30.57,56736.0
2016-12-22 14:10:00,30.57,30.57,30.54,30.55,50445.0,30.57,30.57,30.54,30.55,50445.0
2016-12-22 14:20:00,30.55,30.58,30.54,30.54,102699.0,30.55,30.58,30.54,30.54,102699.0
2016-12-22 14:30:00,30.56,30.58,30.54,30.54,54465.0,30.56,30.58,30.54,30.54,54465.0
2016-12-22 14:40:00,30.56,30.6,30.54,30.59,58380.0,30.56,30.6,30.54,30.59,58380.0
2016-12-22 14:50:00,30.6,30.6,30.53,30.56,76695.0,30.6,30.6,30.53,30.56,76695.0
2016-12-22 15:00:00,30.56,30.59,30.55,30.56,79338.0,30.56,30.59,30.55,30.56,79338.0
2016-12-22 15:10:00,30.56,30.58,30.54,30.56,90309.0,30.56,30.58,30.54,30.56,90309.0
2016-12-22 15:20:00,30.56,30.59,30.53,30.58,100614.0,30.56,30.59,30.53,30.58,100614.0
2016-12-22 15:30:00,30.58,30.59,30.56,30.56,87456.0,30.58,30.59,30.56,30.56,87456.0
2016-12-22 15:40:00,30.56,30.62,30.56,30.6,170709.0,30.56,30.62,30.56,30.6,170709.0
2016-12-22 15:50:00,30.6,30.62,30.57,30.6,242403.0,30.6,30.62,30.57,30.6,242403.0
2016-12-23 09:30:00,30.57,30.78,30.51,30.76,82383.0,30.57,30.78,30.51,30.76,82383.0
2016-12-23 09:40:00,30.77,30.9,30.77,30.89,116907.0,30.77,30.9,30.77,30.89,116907.0
2016-12-23 09:50:00,30.89,30.98,30.89,30.98,88287.0,30.89,30.98,30.89,30.98,88287.0
2016-12-23 10:00:00,30.98,31.02,30.96,31.02,119202.0,30.98,31.02,30.96,31.02,119202.0
2016-12-23 10:10:00,31.01,31.02,30.93,31.0,75486.0,31.01,31.02,30.93,31.0,75486.0
2016-12-23 10:20:00,31.0,31.01,30.97,31.01,64578.0,31.0,31.01,30.97,31.01,64578.0
2016-12-23 10:30:00,31.01,31.12,31.0,31.1,88257.0,31.01,31.12,31.0,31.1,88257.0
2016-12-23 10:40:00,31.1,31.1,30.96,30.97,58707.0,31.1,31.1,30.96,30.97,58707.0
2016-12-23 10:50:00,30.98,31.0,30.93,30.99,68190.0,30.98,31.0,30.93,30.99,68190.0
2016-12-23 11:00:00,30.98,31.02,30.95,30.99,72525.0,30.98,31.02,30.95,30.99,72525.0
2016-12-23 11:10:00,30.98,30.99,30.93,30.98,83847.0,30.98,30.99,30.93,30.98,83847.0
2016-12-23 11:20:00,30.98,31.04,30.97,31.02,123903.0,30.98,31.04,30.97,31.02,123903.0
2016-12-23 11:30:00,31.02,31.06,31.01,31.03,42873.0,31.02,31.06,31.01,31.03,42873.0
2016-12-23 11:40:00,31.03,31.05,31.01,31.03,63003.0,31.03,31.05,31.01,31.03,63003.0
2016-12-23 11:50:00,31.03,31.05,31.01,31.03,39606.0,31.03,31.05,31.01,31.03,39606.0
2016-12-23 12:00:00,31.03,31.05,31.01,31.02,66036.0,31.03,31.05,31.01,31.02,66036.0
2016-12-23 12:10:00,31.03,31.03,31.01,31.03,56478.0,31.03,31.03,31.01,31.03,56478.0
2016-12-23 12:20:00,31.03,31.04,31.01,31.02,50136.0,31.03,31.04,31.01,31.02,50136.0
2016-12-23 12:30:00,31.02,31.03,30.95,30.97,78105.0,31.02,31.03,30.95,30.97,78105.0
2016-12-23 12:40:00,30.96,30.96,30.92,30.95,38172.0,30.96,30.96,30.92,30.95,38172.0
2016-12-23 12:50:00,30.94,31.01,30.93,30.99,195606.0,30.94,31.01,30.93,30.99,195606.0
2016-12-23 13:00:00,30.99,31.0,30.95,30.95,55215.0,30.99,31.0,30.95,30.95,55215.0
2016-12-23 13:10:00,30.95,30.97,30.93,30.93,43053.0,30.95,30.97,30.93,30.93,43053.0
2016-12-23 13:20:00,30.94,30.96,30.93,30.96,53019.0,30.94,30.96,30.93,30.96,53019.0
2016-12-23 13:30:00,30.96,30.96,30.94,30.94,35703.0,30.96,30.96,30.94,30.94,35703.0
2016-12-23 13:40:00,30.94,30.95,30.93,30.94,61887.0,30.94,30.95,30.93,30.94,61887.0
2016-12-23 13:50:00,30.93,30.97,30.93,30.97,33843.0,30.93,30.97,30.93,30.97,33843.0
2016-12-23 14:00:00,30.97,30.98,30.95,30.97,47730.0,30.97,30.98,30.95,30.97,47730.0
2016-12-23 14:10:00,30.97,31.0,30.96,30.97,52110.0,30.97,31.0,30.96,30.97,52110.0
2016-12-23 14:20:00,30.97,30.98,30.94,30.95,35292.0,30.97,30.98,30.94,30.95,35292.0
2016-12-23 14:30:00,30.95,30.98,30.94,30.98,32751.0,30.95,30.98,30.94,30.98,32751.0
2016-12-23 14:40:00,30.98,30.99,30.96,30.99,52329.0,30.98,30.99,30.96,30.99,52329.0
2016-12-23 14:50:00,30.99,31.02,30.99,31.02,53337.0,30.99,31.02,30.99,31.02,53337.0
2016-12-23 15:00:00,31.02,31.03,30.95,30.95,95592.0,31.02,31.03,30.95,30.95,95592.0
2016-12-23 15:10:00,30.95,30.96,30.94,30.96,72447.0,30.95,30.96,30.94,30.96,72447.0
2016-12-23 15:20:00,30.96,30.98,30.95,30.96,106743.0,30.96,30.98,30.95,30.96,106743.0
2016-12-23 15:30:00,30.95,30.97,30.95,30.96,117318.0,30.95,30.97,30.95,30.96,117318.0
2016-12-23 15:40:00,30.96,31.01,30.96,30.99,169749.0,30.96,31.01,30.96,30.99,169749.0
2016-12-23 15:50:00,30.99,31.01,30.99,31.0,176178.0,30.99,31.01,30.99,31.0,176178.0
2016-12-27 09:30:00,31.06,31.22,31.05,31.19,337392.0,31.06,31.22,31.05,31.19,337392.0
2016-12-27 09:40:00,31.19,31.31,31.14,31.3,186414.0,31.19,31.31,31.14,31.3,186414.0
2016-12-27 09:50:00,31.3,31.36,31.28,31.34,370860.0,31.3,31.36,31.28,31.34,370860.0
2016-12-27 10:00:00,31.36,31.38,31.32,31.37,199212.0,31.36,31.38,31.32,31.37,199212.0
2016-12-27 10:10:00,31.38,31.4,31.36,31.37,259950.0,31.38,31.4,31.36,31.37,259950.0
2016-12-27 10:20:00,31.37,31.41,31.36,31.39,203088.0,31.37,31.41,31.36,31.39,203088.0
2016-12-27 10:30:00,31.39,31.41,31.36,31.38,212892.0,31.39,31.41,31.36,31.38,212892.0
2016-12-27 10:40:00,31.39,31.39,31.36,31.37,292356.0,31.39,31.39,31.36,31.37,292356.0
2016-12-27 10:50:00,31.37,31.39,31.34,31.34,218688.0,31.37,31.39,31.34,31.34,218688.0
2016-12-27 11:00:00,31.34,31.37,31.32,31.32,244998.0,31.34,31.37,31.32,31.32,244998.0
2016-12-27 11:10:00,31.33,31.36,31.32,31.35,320190.0,31.33,31.36,31.32,31.35,320190.0
2016-12-27 11:20:00,31.35,31.45,31.35,31.44,234210.0,31.35,31.45,31.35,31.44,234210.0
2016-12-27 11:30:00,31.44,31.5,31.41,31.41,194154.0,31.44,31.5,31.41,31.41,194154.0
2016-12-27 11:40:00,31.41,31.45,31.38,31.4,161754.0,31.41,31.45,31.38,31.4,161754.0
2016-12-27 11:50:00,31.39,31.39,31.33,31.34,126654.0,31.39,31.39,31.33,31.34,126654.0
2016-12-27 12:00:00,31.32,31.33,31.23,31.25,88776.0,31.32,31.33,31.23,31.25,88776.0
2016-12-27 12:10:00,31.26,31.26,31.23,31.24,71628.0,31.26,31.26,31.23,31.24,71628.0
2016-12-27 12:20:00,31.24,31.31,31.22,31.3,140226.0,31.24,31.31,31.22,31.3,140226.0
2016-12-27 12:30:00,31.29,31.36,31.27,31.36,201378.0,31.29,31.36,31.27,31.36,201378.0
2016-12-27 12:40:00,31.35,31.37,31.27,31.33,123606.0,31.35,31.37,31.27,31.33,123606.0
2016-12-27 12:50:00,31.32,31.36,31.3,31.34,81096.0,31.32,31.36,31.3,31.34,81096.0
2016-12-27 13:00:00,31.35,31.35,31.28,31.3,74568.0,31.35,31.35,31.28,31.3,74568.0
2016-12-27 13:10:00,31.3,31.31,31.22,31.24,72018.0,31.3,31.31,31.22,31.24,72018.0
2016-12-27 13:20:00,31.24,31.28,31.24,31.26,88590.0,31.24,31.28,31.24,31.26,88590.0
2016-12-27 13:30:00,31.27,31.27,31.23,31.25,52038.0,31.27,31.27,31.23,31.25,52038.0
2016-12-27 13:40:00,31.26,31.27,31.23,31.25,91080.0,31.26,31.27,31.23,31.25,91080.0
2016-12-27 13:50:00,31.24,31.24,31.16,31.18,156444.0,31.24,31.24,31.16,31.18,156444.0
2016-12-27 14:00:00,31.18,31.18,31.14,31.17,85254.0,31.18,31.18,31.14,31.17,85254.0
2016-12-27 14:10:00,31.17,31.19,31.14,31.17,89442.0,31.17,31.19,31.14,31.17,89442.0
2016-12-27 14:20:00,31.18,31.22,31.15,31.17,111216.0,31.18,31.22,31.15,31.17,111216.0
2016-12-27 14:30:00,31.17,31.24,31.17,31.24,147270.0,31.17,31.24,31.17,31.24,147270.0
2016-12-27 14:40:00,31.24,31.25,31.23,31.25,97566.0,31.24,31.25,31.23,31.25,97566.0
2016-12-27 14:50:00,31.26,31.27,31.2,31.23,98172.0,31.26,31.27,31.2,31.23,98172.0
2016-12-27 15:00:00,31.23,31.27,31.2,31.22,117636.0,31.23,31.27,31.2,31.22,117636.0
2016-12-27 15:10:00,31.2,31.2,31.13,31.14,241206.0,31.2,31.2,31.13,31.14,241206.0
2016-12-27 15:20:00,31.14,31.17,31.14,31.16,152142.0,31.14,31.17,31.14,31.16,152142.0
2016-12-27 15:30:00,31.16,31.16,31.14,31.14,215826.0,31.16,31.16,31.14,31.14,215826.0
2016-12-27 15:40:00,31.14,31.18,31.12,31.12,249516.0,31.14,31.18,31.12,31.12,249516.0
2016-12-27 15:50:00,31.12,31.13,31.09,31.12,257346.0,31.12,31.13,31.09,31.12,257346.0
2016-12-28 09:30:00,31.07,31.28,31.05,31.19,286056.0,31.07,31.28,31.05,31.19,286056.0
2016-12-28 09:40:00,31.19,31.19,30.87,30.87,133680.0,31.19,31.19,30.87,30.87,133680.0
2016-12-28 09:50:00,30.87,30.88,30.72,30.79,185301.0,30.87,30.88,30.72,30.79,185301.0
2016-12-28 10:00:00,30.77,30.88,30.74,30.79,171801.0,30.77,30.88,30.74,30.79,171801.0
2016-12-28 10:10:00,30.78,30.97,30.75,30.92,126954.0,30.78,30.97,30.75,30.92,126954.0
2016-12-28 10:20:00,30.94,31.01,30.87,30.98,104799.0,30.94,31.01,30.87,30.98,104799.0
2016-12-28 10:30:00,30.98,31.01,30.92,31.0,122967.0,30.98,31.01,30.92,31.0,122967.0
2016-12-28 10:40:00,30.99,31.04,30.95,31.03,100602.0,30.99,31.04,30.95,31.03,100602.0
2016-12-28 10:50:00,31.03,31.12,30.99,31.09,96156.0,31.03,31.12,30.99,31.09,96156.0
2016-12-28 11:00:00,31.09,31.12,31.02,31.09,90510.0,31.09,31.12,31.02,31.09,90510.0
2016-12-28 11:10:00,31.1,31.15,31.09,31.1,84621.0,31.1,31.15,31.09,31.1,84621.0
2016-12-28 11:20:00,31.1,31.2,31.08,31.19,104346.0,31.1,31.2,31.08,31.19,104346.0
2016-12-28 11:30:00,31.19,31.21,31.11,31.15,61863.0,31.19,31.21,31.11,31.15,61863.0
2016-12-28 11:40:00,31.15,31.15,31.09,31.1,44271.0,31.15,31.15,31.09,31.1,44271.0
2016-12-28 11:50:00,31.1,31.14,31.08,31.12,55983.0,31.1,31.14,31.08,31.12,55983.0
2016-12-28 12:00:00,31.12,31.12,31.07,31.11,48315.0,31.12,31.12,31.07,31.11,48315.0
2016-12-28 12:10:00,31.11,31.13,31.08,31.1,88416.0,31.11,31.13,31.08,31.1,88416.0
2016-12-28 12:20:00,31.1,31.1,31.06,31.1,60648.0,31.1,31.1,31.06,31.1,60648.0
2016-12-28 12:30:00,31.09,31.1,31.03,31.03,67272.0,31.09,31.1,31.03,31.03,67272.0
2016-12-28 12:40:00,31.04,31.08,31.03,31.08,71343.0,31.04,31.08,31.03,31.08,71343.0
2016-12-28 12:50:00,31.08,31.1,30.97,30.97,57714.0,31.08,31.1,30.97,30.97,57714.0
2016-12-28 13:00:00,30.98,31.05,30.98,31.03,66192.0,30.98,31.05,30.98,31.03,66192.0
2016-12-28 13:10:00,31.05,31.07,31.04,31.04,50205.0,31.05,31.07,31.04,31.04,50205.0
2016-12-28 13:20:00,31.05,31.05,30.99,30.99,53064.0,31.05,31.05,30.99,30.99,53064.0
2016-12-28 13:30:00,30.99,31.04,30.98,31.01,40821.0,30.99,31.04,30.98,31.01,40821.0
2016-12-28 13:40:00,31.01,31.03,30.96,30.99,130125.0,31.01,31.03,30.96,30.99,130125.0
2016-12-28 13:50:00,31.0,31.02,30.99,31.01,79185.0,31.0,31.02,30.99,31.01,79185.0
2016-12-28 14:00:00,31.02,31.05,31.0,31.0,68433.0,31.02,31.05,31.0,31.0,68433.0
2016-12-28 14:10:00,31.02,31.02,30.99,31.0,93759.0,31.02,31.02,30.99,31.0,93759.0
2016-12-28 14:20:00,30.99,31.03,30.99,31.01,59652.0,30.99,31.03,30.99,31.01,59652.0
2016-12-28 14:30:00,31.01,31.03,31.0,31.0,54513.0,31.01,31.03,31.0,31.0,54513.0
2016-12-28 14:40:00,31.01,31.02,30.99,30.99,43629.0,31.01,31.02,30.99,30.99,43629.0
2016-12-28 14:50:00,30.99,31.01,30.98,30.98,94230.0,30.99,31.01,30.98,30.98,94230.0
2016-12-28 15:00:00,30.98,31.01,30.98,30.98,70371.0,30.98,31.01,30.98,30.98,70371.0
2016-12-28 15:10:00,30.99,31.01,30.97,30.97,96648.0,30.99,31.01,30.97,30.97,96648.0
2016-12-28 15:20:00,30.98,30.98,30.91,30.95,185490.0,30.98,30.98,30.91,30.95,185490.0
2016-12-28 15:30:00,30.95,30.98,30.94,30.95,103377.0,30.95,30.98,30.94,30.95,103377.0
2016-12-28 15:40:00,30.95,30.96,30.91,30.92,225978.0,30.95,30.96,30.91,30.92,225978.0
2016-12-28 15:50:00,30.92,30.95,30.88,30.9,349875.0,30.92,30.95,30.88,30.9,349875.0
2016-12-29 09:30:00,30.9,31.16,30.89,31.12,106278.0,30.9,31.16,30.89,31.12,106278.0
2016-12-29 09:40:00,31.14,31.29,31.14,31.26,126156.0,31.14,31.29,31.14,31.26,126156.0
2016-12-29 09:50:00,31.24,31.3,31.11,31.14,140910.0,31.24,31.3,31.11,31.14,140910.0
2016-12-29 10:00:00,31.15,31.24,31.15,31.22,94068.0,31.15,31.24,31.15,31.22,94068.0
2016-12-29 10:10:00,31.23,31.23,31.1,31.14,102690.0,31.23,31.23,31.1,31.14,102690.0
2016-12-29 10:20:00,31.14,31.23,31.12,31.2,112404.0,31.14,31.23,31.12,31.2,112404.0
2016-12-29 10:30:00,31.22,31.29,31.2,31.23,142458.0,31.22,31.29,31.2,31.23,142458.0
2016-12-29 10:40:00,31.24,31.29,31.22,31.23,68061.0,31.24,31.29,31.22,31.23,68061.0
2016-12-29 10:50:00,31.23,31.27,31.19,31.24,98052.0,31.23,31.27,31.19,31.24,98052.0
2016-12-29 11:00:00,31.22,31.23,31.15,31.2,83073.0,31.22,31.23,31.15,31.2,83073.0
2016-12-29 11:10:00,31.2,31.23,31.16,31.21,66165.0,31.2,31.23,31.16,31.21,66165.0
2016-12-29 11:20:00,31.21,31.29,31.2,31.29,74763.0,31.21,31.29,31.2,31.29,74763.0
2016-12-29 11:30:00,31.29,31.33,31.27,31.28,69687.0,31.29,31.33,31.27,31.28,69687.0
2016-12-29 11:40:00,31.27,31.3,31.26,31.26,60609.0,31.27,31.3,31.26,31.26,60609.0
2016-12-29 11:50:00,31.26,31.27,31.2,31.22,44238.0,31.26,31.27,31.2,31.22,44238.0
2016-12-29 12:00:00,31.22,31.27,31.21,31.26,102996.0,31.22,31.27,31.21,31.26,102996.0
2016-12-29 12:10:00,31.25,31.26,31.17,31.24,91521.0,31.25,31.26,31.17,31.24,91521.0
2016-12-29 12:20:00,31.24,31.32,31.24,31.31,61965.0,31.24,31.32,31.24,31.31,61965.0
2016-12-29 12:30:00,31.31,31.31,31.27,31.29,60387.0,31.31,31.31,31.27,31.29,60387.0
2016-12-29 12:40:00,31.28,31.35,31.28,31.34,80640.0,31.28,31.35,31.28,31.34,80640.0
2016-12-29 12:50:00,31.34,31.37,31.32,31.32,51762.0,31.34,31.37,31.32,31.32,51762.0
2016-12-29 13:00:00,31.31,31.31,31.24,31.27,48465.0,31.31,31.31,31.24,31.27,48465.0
2016-12-29 13:10:00,31.26,31.27,31.22,31.25,50889.0,31.26,31.27,31.22,31.25,50889.0
2016-12-29 13:20:00,31.25,31.26,31.21,31.22,48966.0,31.25,31.26,31.21,31.22,48966.0
2016-12-29 13:30:00,31.22,31.22,31.17,31.18,39984.0,31.22,31.22,31.17,31.18,39984.0
2016-12-29 13:40:00,31.17,31.18,31.14,31.15,56394.0,31.17,31.18,31.14,31.15,56394.0
2016-12-29 13:50:00,31.17,31.22,31.14,31.21,59214.0,31.17,31.22,31.14,31.21,59214.0
2016-12-29 14:00:00,31.21,31.28,31.21,31.27,52011.0,31.21,31.28,31.21,31.27,52011.0
2016-12-29 14:10:00,31.27,31.27,31.24,31.25,61098.0,31.27,31.27,31.24,31.25,61098.0
2016-12-29 14:20:00,31.25,31.28,31.23,31.24,56124.0,31.25,31.28,31.23,31.24,56124.0
2016-12-29 14:30:00,31.24,31.25,31.19,31.19,61353.0,31.24,31.25,31.19,31.19,61353.0
2016-12-29 14:40:00,31.19,31.2,31.16,31.17,62745.0,31.19,31.2,31.16,31.17,62745.0
2016-12-29 14:50:00,31.17,31.21,31.16,31.19,60360.0,31.17,31.21,31.16,31.19,60360.0
2016-12-29 15:00:00,31.18,31.22,31.18,31.2,56523.0,31.18,31.22,31.18,31.2,56523.0
2016-12-29 15:10:00,31.2,31.21,31.17,31.2,91044.0,31.2,31.21,31.17,31.2,91044.0
2016-12-29 15:20:00,31.2,31.25,31.2,31.24,88320.0,31.2,31.25,31.2,31.24,88320.0
2016-12-29 15:30:00,31.24,31.26,31.23,31.26,143403.0,31.24,31.26,31.23,31.26,143403.0
2016-12-29 15:40:00,31.27,31.28,31.25,31.25,180168.0,31.27,31.28,31.25,31.25,180168.0
2016-12-29 15:50:00,31.25,31.26,31.22,31.24,213195.0,31.25,31.26,31.22,31.24,213195.0
2016-12-30 09:30:00,31.3,31.5,31.25,31.31,120813.0,31.3,31.5,31.25,31.31,120813.0
2016-12-30 09:40:00,31.34,31.41,31.22,31.37,112263.0,31.34,31.41,31.22,31.37,112263.0
2016-12-30 09:50:00,31.37,31.39,31.24,31.33,129609.0,31.37,31.39,31.24,31.33,129609.0
2016-12-30 10:00:00,31.29,31.44,31.27,31.44,72393.0,31.29,31.44,31.27,31.44,72393.0
2016-12-30 10:10:00,31.44,31.5,31.42,31.48,90129.0,31.44,31.5,31.42,31.48,90129.0
2016-12-30 10:20:00,31.48,31.53,31.44,31.46,70626.0,31.48,31.53,31.44,31.46,70626.0
2016-12-30 10:30:00,31.46,31.52,31.46,31.51,55992.0,31.46,31.52,31.46,31.51,55992.0
2016-12-30 10:40:00,31.5,31.52,31.45,31.5,60420.0,31.5,31.52,31.45,31.5,60420.0
2016-12-30 10:50:00,31.51,31.52,31.45,31.51,56745.0,31.51,31.52,31.45,31.51,56745.0
2016-12-30 11:00:00,31.51,31.52,31.43,31.45,42714.0,31.51,31.52,31.43,31.45,42714.0
2016-12-30 11:10:00,31.45,31.49,31.44,31.47,44040.0,31.45,31.49,31.44,31.47,44040.0
2016-12-30 11:20:00,31.47,31.52,31.45,31.47,69510.0,31.47,31.52,31.45,31.47,69510.0
2016-12-30 11:30:00,31.46,31.52,31.46,31.47,68370.0,31.46,31.52,31.46,31.47,68370.0
2016-12-30 11:40:00,31.48,31.52,31.47,31.48,41712.0,31.48,31.52,31.47,31.48,41712.0
2016-12-30 11:50:00,31.49,31.49,31.42,31.42,47316.0,31.49,31.49,31.42,31.42,47316.0
2016-12-30 12:00:00,31.42,31.42,31.33,31.34,43653.0,31.42,31.42,31.33,31.34,43653.0
2016-12-30 12:10:00,31.33,31.38,31.31,31.35,45471.0,31.33,31.38,31.31,31.35,45471.0
2016-12-30 12:20:00,31.34,31.4,31.34,31.4,46122.0,31.34,31.4,31.34,31.4,46122.0
2016-12-30 12:30:00,31.39,31.45,31.38,31.39,33765.0,31.39,31.45,31.38,31.39,33765.0
2016-12-30 12:40:00,31.37,31.37,31.33,31.37,22497.0,31.37,31.37,31.33,31.37,22497.0
2016-12-30 12:50:00,31.36,31.36,31.3,31.34,33822.0,31.36,31.36,31.3,31.34,33822.0
2016-12-30 13:00:00,31.33,31.33,31.29,31.29,32436.0,31.33,31.33,31.29,31.29,32436.0
2016-12-30 13:10:00,31.28,31.32,31.28,31.32,51039.0,31.28,31.32,31.28,31.32,51039.0
2016-12-30 13:20:00,31.33,31.37,31.33,31.34,23463.0,31.33,31.37,31.33,31.34,23463.0
2016-12-30 13:30:00,31.34,31.37,31.34,31.35,47877.0,31.34,31.37,31.34,31.35,47877.0
2016-12-30 13:40:00,31.35,31.38,31.31,31.31,54918.0,31.35,31.38,31.31,31.31,54918.0
2016-12-30 13:50:00,31.31,31.33,31.28,31.3,31473.0,31.31,31.33,31.28,31.3,31473.0
2016-12-30 14:00:00,31.29,31.31,31.27,31.27,32754.0,31.29,31.31,31.27,31.27,32754.0
2016-12-30 14:10:00,31.26,31.3,31.25,31.29,55467.0,31.26,31.3,31.25,31.29,55467.0
2016-12-30 14:20:00,31.29,31.29,31.26,31.26,37683.0,31.29,31.29,31.26,31.26,37683.0
2016-12-30 14:30:00,31.26,31.28,31.24,31.26,36324.0,31.26,31.28,31.24,31.26,36324.0
2016-12-30 14:40:00,31.26,31.28,31.2,31.2,42381.0,31.26,31.28,31.2,31.2,42381.0
2016-12-30 14:50:00,31.2,31.21,31.16,31.2,52362.0,31.2,31.21,31.16,31.2,52362.0
2016-12-30 15:00:00,31.21,31.26,31.19,31.26,61479.0,31.21,31.26,31.19,31.26,61479.0
2016-12-30 15:10:00,31.26,31.32,31.25,31.32,53391.0,31.26,31.32,31.25,31.32,53391.0
2016-12-30 15:20:00,31.31,31.32,31.3,31.31,76680.0,31.31,31.32,31.3,31.31,76680.0
2016-12-30 15:30:00,31.31,31.32,31.25,31.25,85323.0,31.31,31.32,31.25,31.25,85323.0
2016-12-30 15:40:00,31.25,31.25,31.15,31.15,236475.0,31.25,31.25,31.15,31.15,236475.0
2016-12-30 15:50:00,31.15,31.24,31.12,31.24,598833.0,31.15,31.24,31.12,31.24,598833.0
2017-01-03 09:30:00,31.27,31.52,31.02,31.43,406431.0,31.27,31.52,31.02,31.43,406431.0
2017-01-03 09:40:00,31.47,31.67,31.36,31.52,232176.0,31.47,31.67,31.36,31.52,232176.0
2017-01-03 09:50:00,31.52,31.63,31.5,31.56,137679.0,31.52,31.63,31.5,31.56,137679.0
2017-01-03 10:00:00,31.58,31.73,31.5,31.73,133881.0,31.58,31.73,31.5,31.73,133881.0
2017-01-03 10:10:00,31.72,31.73,31.63,31.72,165087.0,31.72,31.73,31.63,31.72,165087.0
2017-01-03 10:20:00,31.72,31.75,31.62,31.66,113613.0,31.72,31.75,31.62,31.66,113613.0
2017-01-03 10:30:00,31.66,31.69,31.54,31.62,171462.0,31.66,31.69,31.54,31.62,171462.0
2017-01-03 10:40:00,31.62,31.74,31.59,31.72,114324.0,31.62,31.74,31.59,31.72,114324.0
2017-01-03 10:50:00,31.72,31.74,31.67,31.72,86706.0,31.72,31.74,31.67,31.72,86706.0
2017-01-03 11:00:00,31.72,31.79,31.7,31.77,155937.0,31.72,31.79,31.7,31.77,155937.0
2017-01-03 11:10:00,31.78,31.79,31.65,31.65,99126.0,31.78,31.79,31.65,31.65,99126.0
2017-01-03 11:20:00,31.66,31.72,31.65,31.68,61056.0,31.66,31.72,31.65,31.68,61056.0
2017-01-03 11:30:00,31.67,31.72,31.56,31.57,69192.0,31.67,31.72,31.56,31.57,69192.0
2017-01-03 11:40:00,31.56,31.61,31.53,31.59,68910.0,31.56,31.61,31.53,31.59,68910.0
2017-01-03 11:50:00,31.59,31.63,31.55,31.63,69561.0,31.59,31.63,31.55,31.63,69561.0
2017-01-03 12:00:00,31.63,31.64,31.56,31.64,75795.0,31.63,31.64,31.56,31.64,75795.0
2017-01-03 12:10:00,31.63,31.67,31.61,31.66,74115.0,31.63,31.67,31.61,31.66,74115.0
2017-01-03 12:20:00,31.67,31.67,31.59,31.63,57714.0,31.67,31.67,31.59,31.63,57714.0
2017-01-03 12:30:00,31.62,31.66,31.62,31.64,65034.0,31.62,31.66,31.62,31.64,65034.0
2017-01-03 12:40:00,31.63,31.7,31.62,31.67,115005.0,31.63,31.7,31.62,31.67,115005.0
2017-01-03 12:50:00,31.67,31.71,31.66,31.68,50805.0,31.67,31.71,31.66,31.68,50805.0
2017-01-03 13:00:00,31.69,31.71,31.64,31.67,67293.0,31.69,31.71,31.64,31.67,67293.0
2017-01-03 13:10:00,31.67,31.74,31.67,31.72,100692.0,31.67,31.74,31.67,31.72,100692.0
2017-01-03 13:20:00,31.73,31.76,31.64,31.67,73416.0,31.73,31.76,31.64,31.67,73416.0
2017-01-03 13:30:00,31.67,31.72,31.64,31.64,69681.0,31.67,31.72,31.64,31.64,69681.0
2017-01-03 13:40:00,31.65,31.69,31.63,31.67,125505.0,31.65,31.69,31.63,31.67,125505.0
2017-01-03 13:50:00,31.67,31.68,31.64,31.64,72771.0,31.67,31.68,31.64,31.64,72771.0
2017-01-03 14:00:00,31.66,31.71,31.65,31.66,113280.0,31.66,31.71,31.65,31.66,113280.0
2017-01-03 14:10:00,31.66,31.69,31.59,31.59,143046.0,31.66,31.69,31.59,31.59,143046.0
2017-01-03 14:20:00,31.6,31.63,31.54,31.61,143736.0,31.6,31.63,31.54,31.61,143736.0
2017-01-03 14:30:00,31.61,31.65,31.6,31.64,146253.0,31.61,31.65,31.6,31.64,146253.0
2017-01-03 14:40:00,31.63,31.69,31.61,31.67,138219.0,31.63,31.69,31.61,31.67,138219.0
2017-01-03 14:50:00,31.66,31.67,31.62,31.64,98319.0,31.66,31.67,31.62,31.64,98319.0
2017-01-03 15:00:00,31.64,31.68,31.64,31.67,83448.0,31.64,31.68,31.64,31.67,83448.0
2017-01-03 15:10:00,31.65,31.7,31.65,31.69,120024.0,31.65,31.7,31.65,31.69,120024.0
2017-01-03 15:20:00,31.68,31.69,31.65,31.68,147033.0,31.68,31.69,31.65,31.68,147033.0
2017-01-03 15:30:00,31.67,31.71,31.66,31.71,149556.0,31.67,31.71,31.66,31.71,149556.0
2017-01-03 15:40:00,31.71,31.84,31.71,31.84,294711.0,31.71,31.84,31.71,31.84,294711.0
2017-01-03 15:50:00,31.83,31.84,31.81,31.84,440283.0,31.83,31.84,31.81,31.84,440283.0
2017-01-04 09:30:00,31.84,31.87,31.72,31.79,187086.0,31.84,31.87,31.72,31.79,187086.0
2017-01-04 09:40:00,31.77,31.81,31.63,31.64,105429.0,31.77,31.81,31.63,31.64,105429.0
2017-01-04 09:50:00,31.63,31.81,31.63,31.79,189327.0,31.63,31.81,31.63,31.79,189327.0
2017-01-04 10:00:00,31.8,31.88,31.79,31.88,95598.0,31.8,31.88,31.79,31.88,95598.0
2017-01-04 10:10:00,31.88,32.07,31.86,32.07,129069.0,31.88,32.07,31.86,32.07,129069.0
2017-01-04 10:20:00,32.07,32.1,31.87,31.87,126528.0,32.07,32.1,31.87,31.87,126528.0
2017-01-04 10:30:00,31.82,32.0,31.81,31.98,125208.0,31.82,32.0,31.81,31.98,125208.0
2017-01-04 10:40:00,31.97,32.07,31.94,32.0,142542.0,31.97,32.07,31.94,32.0,142542.0
2017-01-04 10:50:00,32.0,32.01,31.93,31.94,148971.0,32.0,32.01,31.93,31.94,148971.0
2017-01-04 11:00:00,31.95,32.07,31.94,32.07,109026.0,31.95,32.07,31.94,32.07,109026.0
2017-01-04 11:10:00,32.08,32.13,32.07,32.08,119529.0,32.08,32.13,32.07,32.08,119529.0
2017-01-04 11:20:00,32.09,32.19,32.06,32.19,105807.0,32.09,32.19,32.06,32.19,105807.0
2017-01-04 11:30:00,32.19,32.26,32.18,32.25,733437.0,32.19,32.26,32.18,32.25,733437.0
2017-01-04 11:40:00,32.25,32.37,32.25,32.34,144690.0,32.25,32.37,32.25,32.34,144690.0
2017-01-04 11:50:00,32.34,32.39,32.33,32.36,116445.0,32.34,32.39,32.33,32.36,116445.0
2017-01-04 12:00:00,32.36,32.43,32.35,32.35,97518.0,32.36,32.43,32.35,32.35,97518.0
2017-01-04 12:10:00,32.35,32.37,32.3,32.31,67566.0,32.35,32.37,32.3,32.31,67566.0
2017-01-04 12:20:00,32.31,32.34,32.21,32.22,128625.0,32.31,32.34,32.21,32.22,128625.0
2017-01-04 12:30:00,32.22,32.27,32.22,32.26,81849.0,32.22,32.27,32.22,32.26,81849.0
2017-01-04 12:40:00,32.27,32.29,32.23,32.23,80142.0,32.27,32.29,32.23,32.23,80142.0
2017-01-04 12:50:00,32.22,32.23,32.14,32.17,147402.0,32.22,32.23,32.14,32.17,147402.0
2017-01-04 13:00:00,32.18,32.25,32.17,32.24,63741.0,32.18,32.25,32.17,32.24,63741.0
2017-01-04 13:10:00,32.23,32.3,32.21,32.28,91986.0,32.23,32.3,32.21,32.28,91986.0
2017-01-04 13:20:00,32.28,32.3,32.23,32.26,80904.0,32.28,32.3,32.23,32.26,80904.0
2017-01-04 13:30:00,32.27,32.31,32.26,32.31,69780.0,32.27,32.31,32.26,32.31,69780.0
2017-01-04 13:40:00,32.32,32.32,32.25,32.25,72273.0,32.32,32.32,32.25,32.25,72273.0
2017-01-04 13:50:00,32.25,32.25,32.16,32.16,76560.0,32.25,32.25,32.16,32.16,76560.0
2017-01-04 14:00:00,32.16,32.23,32.15,32.22,100530.0,32.16,32.23,32.15,32.22,100530.0
2017-01-04 14:10:00,32.22,32.3,32.2,32.3,60462.0,32.22,32.3,32.2,32.3,60462.0
2017-01-04 14:20:00,32.3,32.32,32.26,32.26,90783.0,32.3,32.32,32.26,32.26,90783.0
2017-01-04 14:30:00,32.27,32.28,32.19,32.25,79857.0,32.27,32.28,32.19,32.25,79857.0
2017-01-04 14:40:00,32.25,32.25,32.15,32.18,72093.0,32.25,32.25,32.15,32.18,72093.0
2017-01-04 14:50:00,32.19,32.21,32.18,32.19,53727.0,32.19,32.21,32.18,32.19,53727.0
2017-01-04 15:00:00,32.2,32.27,32.16,32.16,92190.0,32.2,32.27,32.16,32.16,92190.0
2017-01-04 15:10:00,32.17,32.2,32.14,32.14,68661.0,32.17,32.2,32.14,32.14,68661.0
2017-01-04 15:20:00,32.15,32.19,32.15,32.18,71640.0,32.15,32.19,32.15,32.18,71640.0
2017-01-04 15:30:00,32.18,32.26,32.18,32.25,171000.0,32.18,32.26,32.18,32.25,171000.0
2017-01-04 15:40:00,32.26,32.26,32.18,32.19,207027.0,32.26,32.26,32.18,32.19,207027.0
2017-01-04 15:50:00,32.19,32.22,32.17,32.18,249069.0,32.19,32.22,32.17,32.18,249069.0
2017-01-05 09:30:00,32.3,32.5,32.24,32.48,161493.0,32.3,32.5,32.24,32.48,161493.0
2017-01-05 09:40:00,32.49,32.64,32.28,32.29,149556.0,32.49,32.64,32.28,32.29,149556.0
2017-01-05 09:50:00,32.25,32.38,32.24,32.32,134814.0,32.25,32.38,32.24,32.32,134814.0
2017-01-05 10:00:00,32.32,32.44,32.29,32.37,95781.0,32.32,32.44,32.29,32.37,95781.0
2017-01-05 10:10:00,32.38,32.42,32.22,32.35,136092.0,32.38,32.42,32.22,32.35,136092.0
2017-01-05 10:20:00,32.33,32.38,32.25,32.36,111162.0,32.33,32.38,32.25,32.36,111162.0
2017-01-05 10:30:00,32.35,32.39,32.26,32.37,80913.0,32.35,32.39,32.26,32.37,80913.0
2017-01-05 10:40:00,32.38,32.42,32.32,32.42,103599.0,32.38,32.42,32.32,32.42,103599.0
2017-01-05 10:50:00,32.44,32.48,32.4,32.4,55356.0,32.44,32.48,32.4,32.4,55356.0
2017-01-05 11:00:00,32.4,32.45,32.28,32.32,158286.0,32.4,32.45,32.28,32.32,158286.0
2017-01-05 11:10:00,32.32,32.37,32.29,32.36,63222.0,32.32,32.37,32.29,32.36,63222.0
2017-01-05 11:20:00,32.36,32.46,32.35,32.42,87588.0,32.36,32.46,32.35,32.42,87588.0
2017-01-05 11:30:00,32.42,32.47,32.39,32.41,96759.0,32.42,32.47,32.39,32.41,96759.0
2017-01-05 11:40:00,32.41,32.41,32.34,32.36,49929.0,32.41,32.41,32.34,32.36,49929.0
2017-01-05 11:50:00,32.35,32.39,32.33,32.36,42972.0,32.35,32.39,32.33,32.36,42972.0
2017-01-05 12:00:00,32.37,32.37,32.29,32.29,51126.0,32.37,32.37,32.29,32.29,51126.0
2017-01-05 12:10:00,32.31,32.36,32.27,32.33,89385.0,32.31,32.36,32.27,32.33,89385.0
2017-01-05 12:20:00,32.34,32.35,32.26,32.28,103611.0,32.34,32.35,32.26,32.28,103611.0
2017-01-05 12:30:00,32.3,32.3,32.21,32.27,55380.0,32.3,32.3,32.21,32.27,55380.0
2017-01-05 12:40:00,32.27,32.27,32.2,32.21,37209.0,32.27,32.27,32.2,32.21,37209.0
2017-01-05 12:50:00,32.21,32.26,32.2,32.21,36495.0,32.21,32.26,32.2,32.21,36495.0
2017-01-05 13:00:00,32.21,32.34,32.21,32.31,147318.0,32.21,32.34,32.21,32.31,147318.0
2017-01-05 13:10:00,32.32,32.36,32.3,32.3,35001.0,32.32,32.36,32.3,32.3,35001.0
2017-01-05 13:20:00,32.3,32.37,32.29,32.32,45585.0,32.3,32.37,32.29,32.32,45585.0
2017-01-05 13:30:00,32.31,32.33,32.26,32.3,71916.0,32.31,32.33,32.26,32.3,71916.0
2017-01-05 13:40:00,32.3,32.35,32.29,32.34,55197.0,32.3,32.35,32.29,32.34,55197.0
2017-01-05 13:50:00,32.34,32.37,32.31,32.36,58665.0,32.34,32.37,32.31,32.36,58665.0
2017-01-05 14:00:00,32.35,32.37,32.3,32.32,48609.0,32.35,32.37,32.3,32.32,48609.0
2017-01-05 14:10:00,32.33,32.35,32.29,32.29,27834.0,32.33,32.35,32.29,32.29,27834.0
2017-01-05 14:20:00,32.31,32.35,32.3,32.3,35760.0,32.31,32.35,32.3,32.3,35760.0
2017-01-05 14:30:00,32.3,32.34,32.29,32.3,36177.0,32.3,32.34,32.29,32.3,36177.0
2017-01-05 14:40:00,32.29,32.3,32.24,32.26,33258.0,32.29,32.3,32.24,32.26,33258.0
2017-01-05 14:50:00,32.26,32.27,32.24,32.24,58767.0,32.26,32.27,32.24,32.24,58767.0
2017-01-05 15:00:00,32.24,32.34,32.24,32.33,67839.0,32.24,32.34,32.24,32.33,67839.0
2017-01-05 15:10:00,32.33,32.39,32.33,32.39,70536.0,32.33,32.39,32.33,32.39,70536.0
2017-01-05 15:20:00,32.39,32.44,32.37,32.42,49815.0,32.39,32.44,32.37,32.42,49815.0
2017-01-05 15:30:00,32.42,32.44,32.35,32.36,109701.0,32.42,32.44,32.35,32.36,109701.0
2017-01-05 15:40:00,32.36,32.38,32.32,32.36,144123.0,32.36,32.38,32.32,32.36,144123.0
2017-01-05 15:50:00,32.35,32.41,32.35,32.4,342393.0,32.35,32.41,32.35,32.4,342393.0
2017-01-06 09:30:00,32.47,32.63,32.3,32.47,226758.0,32.47,32.63,32.3,32.47,226758.0
2017-01-06 09:40:00,32.48,32.52,32.38,32.43,169989.0,32.48,32.52,32.38,32.43,169989.0
2017-01-06 09:50:00,32.43,32.52,32.41,32.49,331317.0,32.43,32.52,32.41,32.49,331317.0
2017-01-06 10:00:00,32.49,32.54,32.42,32.44,189720.0,32.49,32.54,32.42,32.44,189720.0
2017-01-06 10:10:00,32.44,32.48,32.4,32.41,144672.0,32.44,32.48,32.4,32.41,144672.0
2017-01-06 10:20:00,32.41,32.48,32.4,32.43,260982.0,32.41,32.48,32.4,32.43,260982.0
2017-01-06 10:30:00,32.44,32.47,32.37,32.42,110286.0,32.44,32.47,32.37,32.42,110286.0
2017-01-06 10:40:00,32.44,32.46,32.39,32.4,94053.0,32.44,32.46,32.39,32.4,94053.0
2017-01-06 10:50:00,32.4,32.44,32.35,32.39,148398.0,32.4,32.44,32.35,32.39,148398.0
2017-01-06 11:00:00,32.4,32.47,32.38,32.38,97497.0,32.4,32.47,32.38,32.38,97497.0
2017-01-06 11:10:00,32.38,32.39,32.33,32.35,155943.0,32.38,32.39,32.33,32.35,155943.0
2017-01-06 11:20:00,32.34,32.4,32.33,32.35,86475.0,32.34,32.4,32.33,32.35,86475.0
2017-01-06 11:30:00,32.37,32.4,32.31,32.34,214413.0,32.37,32.4,32.31,32.34,214413.0
2017-01-06 11:40:00,32.35,32.36,32.31,32.33,188793.0,32.35,32.36,32.31,32.33,188793.0
2017-01-06 11:50:00,32.33,32.33,32.25,32.31,99450.0,32.33,32.33,32.25,32.31,99450.0
2017-01-06 12:00:00,32.31,32.34,32.3,32.31,76716.0,32.31,32.34,32.3,32.31,76716.0
2017-01-06 12:10:00,32.32,32.34,32.31,32.32,105129.0,32.32,32.34,32.31,32.32,105129.0
2017-01-06 12:20:00,32.32,32.35,32.32,32.35,108945.0,32.32,32.35,32.32,32.35,108945.0
2017-01-06 12:30:00,32.35,32.38,32.33,32.37,129132.0,32.35,32.38,32.33,32.37,129132.0
2017-01-06 12:40:00,32.38,32.4,32.36,32.4,58851.0,32.38,32.4,32.36,32.4,58851.0
2017-01-06 12:50:00,32.4,32.4,32.34,32.37,105447.0,32.4,32.4,32.34,32.37,105447.0
2017-01-06 13:00:00,32.37,32.43,32.37,32.39,87759.0,32.37,32.43,32.37,32.39,87759.0
2017-01-06 13:10:00,32.38,32.41,32.35,32.38,53193.0,32.38,32.41,32.35,32.38,53193.0
2017-01-06 13:20:00,32.39,32.41,32.31,32.34,98790.0,32.39,32.41,32.31,32.34,98790.0
2017-01-06 13:30:00,32.35,32.35,32.27,32.29,118401.0,32.35,32.35,32.27,32.29,118401.0
2017-01-06 13:40:00,32.3,32.32,32.27,32.29,63297.0,32.3,32.32,32.27,32.29,63297.0
2017-01-06 13:50:00,32.29,32.34,32.26,32.27,83907.0,32.29,32.34,32.26,32.27,83907.0
2017-01-06 14:00:00,32.27,32.29,32.25,32.28,150858.0,32.27,32.29,32.25,32.28,150858.0
2017-01-06 14:10:00,32.28,32.32,32.25,32.3,118569.0,32.28,32.32,32.25,32.3,118569.0
2017-01-06 14:20:00,32.3,32.3,32.23,32.23,59337.0,32.3,32.3,32.23,32.23,59337.0
2017-01-06 14:30:00,32.23,32.26,32.2,32.21,83034.0,32.23,32.26,32.2,32.21,83034.0
2017-01-06 14:40:00,32.2,32.22,32.14,32.21,242409.0,32.2,32.22,32.14,32.21,242409.0
2017-01-06 14:50:00,32.21,32.21,32.15,32.15,78675.0,32.21,32.21,32.15,32.15,78675.0
2017-01-06 15:00:00,32.15,32.26,32.15,32.24,148968.0,32.15,32.26,32.15,32.24,148968.0
2017-01-06 15:10:00,32.24,32.29,32.24,32.27,250974.0,32.24,32.29,32.24,32.27,250974.0
2017-01-06 15:20:00,32.26,32.3,32.25,32.27,134394.0,32.26,32.3,32.25,32.27,134394.0
2017-01-06 15:30:00,32.28,32.33,32.26,32.33,128442.0,32.28,32.33,32.26,32.33,128442.0
2017-01-06 15:40:00,32.33,32.41,32.32,32.4,222384.0,32.33,32.41,32.32,32.4,222384.0
2017-01-06 15:50:00,32.4,32.41,32.34,32.36,531684.0,32.4,32.41,32.34,32.36,531684.0
2017-01-09 09:30:00,32.52,32.8,32.44,32.8,149193.0,32.52,32.8,32.44,32.8,149193.0
2017-01-09 09:40:00,32.83,32.83,32.61,32.65,107856.0,32.83,32.83,32.61,32.65,107856.0
2017-01-09 09:50:00,32.6,32.63,32.51,32.62,123894.0,32.6,32.63,32.51,32.62,123894.0
2017-01-09 10:00:00,32.62,32.71,32.56,32.7,97653.0,32.62,32.71,32.56,32.7,97653.0
2017-01-09 10:10:00,32.69,32.69,32.58,32.64,57033.0,32.69,32.69,32.58,32.64,57033.0
2017-01-09 10:20:00,32.66,32.74,32.62,32.72,184248.0,32.66,32.74,32.62,32.72,184248.0
2017-01-09 10:30:00,32.72,32.81,32.69,32.81,79470.0,32.72,32.81,32.69,32.81,79470.0
2017-01-09 10:40:00,32.81,32.85,32.73,32.85,121650.0,32.81,32.85,32.73,32.85,121650.0
2017-01-09 10:50:00,32.85,32.88,32.75,32.76,70620.0,32.85,32.88,32.75,32.76,70620.0
2017-01-09 11:00:00,32.74,32.77,32.72,32.75,45186.0,32.74,32.77,32.72,32.75,45186.0
2017-01-09 11:10:00,32.74,32.79,32.71,32.77,36735.0,32.74,32.79,32.71,32.77,36735.0
2017-01-09 11:20:00,32.77,32.78,32.73,32.74,47976.0,32.77,32.78,32.73,32.74,47976.0
2017-01-09 11:30:00,32.72,32.75,32.69,32.71,39183.0,32.72,32.75,32.69,32.71,39183.0
2017-01-09 11:40:00,32.71,32.78,32.67,32.78,133101.0,32.71,32.78,32.67,32.78,133101.0
2017-01-09 11:50:00,32.78,32.8,32.72,32.79,43209.0,32.78,32.8,32.72,32.79,43209.0
2017-01-09 12:00:00,32.79,32.87,32.74,32.8,79470.0,32.79,32.87,32.74,32.8,79470.0
2017-01-09 12:10:00,32.8,32.83,32.71,32.73,56256.0,32.8,32.83,32.71,32.73,56256.0
2017-01-09 12:20:00,32.71,32.78,32.71,32.72,74361.0,32.71,32.78,32.71,32.72,74361.0
2017-01-09 12:30:00,32.72,32.73,32.69,32.71,70881.0,32.72,32.73,32.69,32.71,70881.0
2017-01-09 12:40:00,32.7,32.73,32.68,32.7,54201.0,32.7,32.73,32.68,32.7,54201.0
2017-01-09 12:50:00,32.71,32.72,32.66,32.69,72966.0,32.71,32.72,32.66,32.69,72966.0
2017-01-09 13:00:00,32.69,32.72,32.68,32.7,42969.0,32.69,32.72,32.68,32.7,42969.0
2017-01-09 13:10:00,32.7,32.72,32.67,32.71,47406.0,32.7,32.72,32.67,32.71,47406.0
2017-01-09 13:20:00,32.71,32.73,32.65,32.7,85386.0,32.71,32.73,32.65,32.7,85386.0
2017-01-09 13:30:00,32.69,32.7,32.66,32.68,32667.0,32.69,32.7,32.66,32.68,32667.0
2017-01-09 13:40:00,32.69,32.71,32.64,32.68,59184.0,32.69,32.71,32.64,32.68,59184.0
2017-01-09 13:50:00,32.68,32.69,32.64,32.67,77172.0,32.68,32.69,32.64,32.67,77172.0
2017-01-09 14:00:00,32.67,32.82,32.67,32.8,213399.0,32.67,32.82,32.67,32.8,213399.0
2017-01-09 14:10:00,32.8,32.8,32.73,32.74,39747.0,32.8,32.8,32.73,32.74,39747.0
2017-01-09 14:20:00,32.74,32.76,32.72,32.74,66159.0,32.74,32.76,32.72,32.74,66159.0
2017-01-09 14:30:00,32.74,32.74,32.66,32.68,52605.0,32.74,32.74,32.66,32.68,52605.0
2017-01-09 14:40:00,32.67,32.72,32.67,32.7,35883.0,32.67,32.72,32.67,32.7,35883.0
2017-01-09 14:50:00,32.7,32.72,32.66,32.71,91179.0,32.7,32.72,32.66,32.71,91179.0
2017-01-09 15:00:00,32.71,32.72,32.67,32.7,209916.0,32.71,32.72,32.67,32.7,209916.0
2017-01-09 15:10:00,32.71,32.72,32.68,32.68,95121.0,32.71,32.72,32.68,32.68,95121.0
2017-01-09 15:20:00,32.69,32.69,32.62,32.66,116364.0,32.69,32.69,32.62,32.66,116364.0
2017-01-09 15:30:00,32.66,32.71,32.66,32.7,123975.0,32.66,32.71,32.66,32.7,123975.0
2017-01-09 15:40:00,32.71,32.73,32.69,32.71,177108.0,32.71,32.73,32.69,32.71,177108.0
2017-01-09 15:50:00,32.72,32.73,32.65,32.66,310320.0,32.72,32.73,32.65,32.66,310320.0
2017-01-10 09:30:00,32.65,32.98,32.65,32.92,212649.0,32.65,32.98,32.65,32.92,212649.0
2017-01-10 09:40:00,32.94,32.95,32.78,32.82,109854.0,32.94,32.95,32.78,32.82,109854.0
2017-01-10 09:50:00,32.82,32.86,32.76,32.83,228354.0,32.82,32.86,32.76,32.83,228354.0
2017-01-10 10:00:00,32.81,32.88,32.79,32.83,81858.0,32.81,32.88,32.79,32.83,81858.0
2017-01-10 10:10:00,32.84,32.86,32.78,32.78,99357.0,32.84,32.86,32.78,32.78,99357.0
2017-01-10 10:20:00,32.78,32.87,32.77,32.86,71469.0,32.78,32.87,32.77,32.86,71469.0
2017-01-10 10:30:00,32.87,32.91,32.86,32.87,100365.0,32.87,32.91,32.86,32.87,100365.0
2017-01-10 10:40:00,32.87,32.92,32.84,32.84,121176.0,32.87,32.92,32.84,32.84,121176.0
2017-01-10 10:50:00,32.85,32.89,32.83,32.89,127680.0,32.85,32.89,32.83,32.89,127680.0
2017-01-10 11:00:00,32.88,32.95,32.88,32.91,201849.0,32.88,32.95,32.88,32.91,201849.0
2017-01-10 11:10:00,32.91,33.0,32.91,33.0,108096.0,32.91,33.0,32.91,33.0,108096.0
2017-01-10 11:20:00,32.99,33.12,32.99,33.07,176973.0,32.99,33.12,32.99,33.07,176973.0
2017-01-10 11:30:00,33.06,33.1,33.06,33.08,117183.0,33.06,33.1,33.06,33.08,117183.0
2017-01-10 11:40:00,33.09,33.17,33.07,33.17,126843.0,33.09,33.17,33.07,33.17,126843.0
2017-01-10 11:50:00,33.17,33.23,33.14,33.14,99951.0,33.17,33.23,33.14,33.14,99951.0
2017-01-10 12:00:00,33.14,33.2,33.13,33.2,70155.0,33.14,33.2,33.13,33.2,70155.0
2017-01-10 12:10:00,33.18,33.23,33.17,33.19,55188.0,33.18,33.23,33.17,33.19,55188.0
2017-01-10 12:20:00,33.17,33.22,33.17,33.19,47820.0,33.17,33.22,33.17,33.19,47820.0
2017-01-10 12:30:00,33.19,33.23,33.18,33.19,53577.0,33.19,33.23,33.18,33.19,53577.0
2017-01-10 12:40:00,33.2,33.22,33.16,33.16,81669.0,33.2,33.22,33.16,33.16,81669.0
2017-01-10 12:50:00,33.15,33.16,33.09,33.11,71823.0,33.15,33.16,33.09,33.11,71823.0
2017-01-10 13:00:00,33.1,33.14,33.08,33.12,58989.0,33.1,33.14,33.08,33.12,58989.0
2017-01-10 13:10:00,33.12,33.18,33.11,33.15,108462.0,33.12,33.18,33.11,33.15,108462.0
2017-01-10 13:20:00,33.15,33.16,33.09,33.12,97287.0,33.15,33.16,33.09,33.12,97287.0
2017-01-10 13:30:00,33.13,33.14,33.1,33.11,101265.0,33.13,33.14,33.1,33.11,101265.0
2017-01-10 13:40:00,33.11,33.11,33.01,33.02,119676.0,33.11,33.11,33.01,33.02,119676.0
2017-01-10 13:50:00,33.01,33.04,32.97,32.99,104001.0,33.01,33.04,32.97,32.99,104001.0
2017-01-10 14:00:00,33.0,33.06,32.99,33.01,162036.0,33.0,33.06,32.99,33.01,162036.0
2017-01-10 14:10:00,33.02,33.06,33.0,33.06,52914.0,33.02,33.06,33.0,33.06,52914.0
2017-01-10 14:20:00,33.06,33.1,33.04,33.08,68289.0,33.06,33.1,33.04,33.08,68289.0
2017-01-10 14:30:00,33.08,33.13,33.07,33.09,84210.0,33.08,33.13,33.07,33.09,84210.0
2017-01-10 14:40:00,33.1,33.16,33.1,33.16,45549.0,33.1,33.16,33.1,33.16,45549.0
2017-01-10 14:50:00,33.15,33.19,33.12,33.13,59211.0,33.15,33.19,33.12,33.13,59211.0
2017-01-10 15:00:00,33.13,33.15,33.11,33.13,71133.0,33.13,33.15,33.11,33.13,71133.0
2017-01-10 15:10:00,33.12,33.17,33.12,33.17,82194.0,33.12,33.17,33.12,33.17,82194.0
2017-01-10 15:20:00,33.17,33.17,33.11,33.13,73329.0,33.17,33.17,33.11,33.13,73329.0
2017-01-10 15:30:00,33.14,33.19,33.13,33.16,139503.0,33.14,33.19,33.13,33.16,139503.0
2017-01-10 15:40:00,33.16,33.17,33.1,33.1,162420.0,33.16,33.17,33.1,33.1,162420.0
2017-01-10 15:50:00,33.11,33.11,33.03,33.05,347247.0,33.11,33.11,33.03,33.05,347247.0
2017-01-11 09:30:00,33.09,33.12,32.89,32.98,252366.0,33.09,33.12,32.89,32.98,252366.0
2017-01-11 09:40:00,33.02,33.07,32.92,32.96,94311.0,33.02,33.07,32.92,32.96,94311.0
2017-01-11 09:50:00,32.96,33.0,32.84,32.92,97353.0,32.96,33.0,32.84,32.92,97353.0
2017-01-11 10:00:00,32.9,32.94,32.85,32.89,76458.0,32.9,32.94,32.85,32.89,76458.0
2017-01-11 10:10:00,32.89,32.93,32.84,32.84,118011.0,32.89,32.93,32.84,32.84,118011.0
2017-01-11 10:20:00,32.86,32.92,32.84,32.84,85506.0,32.86,32.92,32.84,32.84,85506.0
2017-01-11 10:30:00,32.84,32.95,32.84,32.94,69258.0,32.84,32.95,32.84,32.94,69258.0
2017-01-11 10:40:00,32.93,32.93,32.85,32.87,112737.0,32.93,32.93,32.85,32.87,112737.0
2017-01-11 10:50:00,32.88,32.9,32.78,32.81,117909.0,32.88,32.9,32.78,32.81,117909.0
2017-01-11 11:00:00,32.81,32.87,32.75,32.87,78042.0,32.81,32.87,32.75,32.87,78042.0
2017-01-11 11:10:00,32.87,32.88,32.78,32.79,81222.0,32.87,32.88,32.78,32.79,81222.0
2017-01-11 11:20:00,32.8,32.8,32.41,32.44,226878.0,32.8,32.8,32.41,32.44,226878.0
2017-01-11 11:30:00,32.43,32.48,32.35,32.41,95652.0,32.43,32.48,32.35,32.41,95652.0
2017-01-11 11:40:00,32.45,32.62,32.39,32.62,98709.0,32.45,32.62,32.39,32.62,98709.0
2017-01-11 11:50:00,32.62,32.77,32.55,32.76,82878.0,32.62,32.77,32.55,32.76,82878.0
2017-01-11 12:00:00,32.75,32.86,32.74,32.77,74808.0,32.75,32.86,32.74,32.77,74808.0
2017-01-11 12:10:00,32.78,32.79,32.7,32.75,57060.0,32.78,32.79,32.7,32.75,57060.0
2017-01-11 12:20:00,32.73,32.75,32.65,32.75,60393.0,32.73,32.75,32.65,32.75,60393.0
2017-01-11 12:30:00,32.75,32.77,32.68,32.69,31476.0,32.75,32.77,32.68,32.69,31476.0
2017-01-11 12:40:00,32.7,32.71,32.58,32.61,54756.0,32.7,32.71,32.58,32.61,54756.0
2017-01-11 12:50:00,32.62,32.69,32.6,32.69,62238.0,32.62,32.69,32.6,32.69,62238.0
2017-01-11 13:00:00,32.69,32.73,32.68,32.72,45237.0,32.69,32.73,32.68,32.72,45237.0
2017-01-11 13:10:00,32.71,32.71,32.6,32.63,37866.0,32.71,32.71,32.6,32.63,37866.0
2017-01-11 13:20:00,32.61,32.64,32.56,32.58,99114.0,32.61,32.64,32.56,32.58,99114.0
2017-01-11 13:30:00,32.55,32.69,32.55,32.68,128058.0,32.55,32.69,32.55,32.68,128058.0
2017-01-11 13:40:00,32.68,32.7,32.61,32.61,89025.0,32.68,32.7,32.61,32.61,89025.0
2017-01-11 13:50:00,32.63,32.69,32.62,32.64,75759.0,32.63,32.69,32.62,32.64,75759.0
2017-01-11 14:00:00,32.66,32.69,32.63,32.67,86718.0,32.66,32.69,32.63,32.67,86718.0
2017-01-11 14:10:00,32.66,32.72,32.64,32.7,61851.0,32.66,32.72,32.64,32.7,61851.0
2017-01-11 14:20:00,32.69,32.74,32.68,32.73,44418.0,32.69,32.74,32.68,32.73,44418.0
2017-01-11 14:30:00,32.74,32.81,32.73,32.78,47769.0,32.74,32.81,32.73,32.78,47769.0
2017-01-11 14:40:00,32.79,32.79,32.74,32.76,46758.0,32.79,32.79,32.74,32.76,46758.0
2017-01-11 14:50:00,32.74,32.76,32.71,32.76,56712.0,32.74,32.76,32.71,32.76,56712.0
2017-01-11 15:00:00,32.77,32.81,32.77,32.78,47559.0,32.77,32.81,32.77,32.78,47559.0
2017-01-11 15:10:00,32.78,32.85,32.77,32.84,66204.0,32.78,32.85,32.77,32.84,66204.0
2017-01-11 15:20:00,32.85,32.88,32.81,32.81,58062.0,32.85,32.88,32.81,32.81,58062.0
2017-01-11 15:30:00,32.81,32.84,32.8,32.83,129723.0,32.81,32.84,32.8,32.83,129723.0
2017-01-11 15:40:00,32.83,32.86,32.81,32.85,125475.0,32.83,32.86,32.81,32.85,125475.0
2017-01-11 15:50:00,32.86,32.89,32.85,32.88,248889.0,32.86,32.89,32.85,32.88,248889.0
2017-01-12 09:30:00,32.56,32.61,32.34,32.38,234195.0,32.56,32.61,32.34,32.38,234195.0
2017-01-12 09:40:00,32.39,32.57,32.39,32.47,130959.0,32.39,32.57,32.39,32.47,130959.0
2017-01-12 09:50:00,32.49,32.56,32.48,32.5,56127.0,32.49,32.56,32.48,32.5,56127.0
2017-01-12 10:00:00,32.47,32.49,32.28,32.31,120957.0,32.47,32.49,32.28,32.31,120957.0
2017-01-12 10:10:00,32.31,32.33,32.17,32.17,125574.0,32.31,32.33,32.17,32.17,125574.0
2017-01-12 10:20:00,32.17,32.27,32.17,32.27,134265.0,32.17,32.27,32.17,32.27,134265.0
2017-01-12 10:30:00,32.29,32.31,32.23,32.3,65484.0,32.29,32.31,32.23,32.3,65484.0
2017-01-12 10:40:00,32.3,32.42,32.3,32.42,84303.0,32.3,32.42,32.3,32.42,84303.0
2017-01-12 10:50:00,32.42,32.48,32.38,32.44,64797.0,32.42,32.48,32.38,32.44,64797.0
2017-01-12 11:00:00,32.43,32.46,32.39,32.4,65643.0,32.43,32.46,32.39,32.4,65643.0
2017-01-12 11:10:00,32.4,32.45,32.38,32.4,83013.0,32.4,32.45,32.38,32.4,83013.0
2017-01-12 11:20:00,32.4,32.43,32.39,32.42,95889.0,32.4,32.43,32.39,32.42,95889.0
2017-01-12 11:30:00,32.42,32.43,32.36,32.41,68169.0,32.42,32.43,32.36,32.41,68169.0
2017-01-12 11:40:00,32.41,32.43,32.37,32.41,55224.0,32.41,32.43,32.37,32.41,55224.0
2017-01-12 11:50:00,32.41,32.42,32.35,32.42,38973.0,32.41,32.42,32.35,32.42,38973.0
2017-01-12 12:00:00,32.42,32.54,32.4,32.54,82428.0,32.42,32.54,32.4,32.54,82428.0
2017-01-12 12:10:00,32.54,32.57,32.52,32.55,43188.0,32.54,32.57,32.52,32.55,43188.0
2017-01-12 12:20:00,32.57,32.57,32.53,32.57,46224.0,32.57,32.57,32.53,32.57,46224.0
2017-01-12 12:30:00,32.56,32.6,32.54,32.58,41190.0,32.56,32.6,32.54,32.58,41190.0
2017-01-12 12:40:00,32.57,32.58,32.53,32.55,55140.0,32.57,32.58,32.53,32.55,55140.0
2017-01-12 12:50:00,32.56,32.58,32.53,32.53,36300.0,32.56,32.58,32.53,32.53,36300.0
2017-01-12 13:00:00,32.54,32.58,32.5,32.53,45036.0,32.54,32.58,32.5,32.53,45036.0
2017-01-12 13:10:00,32.53,32.59,32.52,32.59,52020.0,32.53,32.59,32.52,32.59,52020.0
2017-01-12 13:20:00,32.6,32.6,32.53,32.54,31869.0,32.6,32.6,32.53,32.54,31869.0
2017-01-12 13:30:00,32.54,32.59,32.54,32.56,60252.0,32.54,32.59,32.54,32.56,60252.0
2017-01-12 13:40:00,32.56,32.63,32.56,32.6,63465.0,32.56,32.63,32.56,32.6,63465.0
2017-01-12 13:50:00,32.6,32.63,32.58,32.58,61854.0,32.6,32.63,32.58,32.58,61854.0
2017-01-12 14:00:00,32.59,32.61,32.55,32.56,80064.0,32.59,32.61,32.55,32.56,80064.0
2017-01-12 14:10:00,32.57,32.57,32.51,32.52,92403.0,32.57,32.57,32.51,32.52,92403.0
2017-01-12 14:20:00,32.52,32.52,32.49,32.49,51270.0,32.52,32.52,32.49,32.49,51270.0
2017-01-12 14:30:00,32.5,32.58,32.5,32.57,66063.0,32.5,32.58,32.5,32.57,66063.0
2017-01-12 14:40:00,32.55,32.56,32.53,32.53,53127.0,32.55,32.56,32.53,32.53,53127.0
2017-01-12 14:50:00,32.54,32.59,32.54,32.59,63660.0,32.54,32.59,32.54,32.59,63660.0
2017-01-12 15:00:00,32.59,32.6,32.54,32.54,47133.0,32.59,32.6,32.54,32.54,47133.0
2017-01-12 15:10:00,32.55,32.6,32.54,32.57,56949.0,32.55,32.6,32.54,32.57,56949.0
2017-01-12 15:20:00,32.57,32.58,32.53,32.53,70569.0,32.57,32.58,32.53,32.53,70569.0
2017-01-12 15:30:00,32.54,32.6,32.54,32.6,102300.0,32.54,32.6,32.54,32.6,102300.0
2017-01-12 15:40:00,32.6,32.6,32.57,32.59,159615.0,32.6,32.6,32.57,32.59,159615.0
2017-01-12 15:50:00,32.59,32.59,32.53,32.53,394425.0,32.59,32.59,32.53,32.53,394425.0
2017-01-13 09:30:00,32.65,32.65,32.3,32.32,197490.0,32.65,32.65,32.3,32.32,197490.0
2017-01-13 09:40:00,32.32,32.34,32.1,32.21,158736.0,32.32,32.34,32.1,32.21,158736.0
2017-01-13 09:50:00,32.21,32.24,32.08,32.1,265161.0,32.21,32.24,32.08,32.1,265161.0
2017-01-13 10:00:00,32.12,32.2,32.09,32.17,231666.0,32.12,32.2,32.09,32.17,231666.0
2017-01-13 10:10:00,32.16,32.24,32.12,32.13,175794.0,32.16,32.24,32.12,32.13,175794.0
2017-01-13 10:20:00,32.14,32.21,32.13,32.18,183213.0,32.14,32.21,32.13,32.18,183213.0
2017-01-13 10:30:00,32.16,32.23,32.14,32.17,231513.0,32.16,32.23,32.14,32.17,231513.0
2017-01-13 10:40:00,32.16,32.25,32.16,32.2,157089.0,32.16,32.25,32.16,32.2,157089.0
2017-01-13 10:50:00,32.2,32.21,32.07,32.07,161499.0,32.2,32.21,32.07,32.07,161499.0
2017-01-13 11:00:00,32.09,32.13,32.07,32.1,155679.0,32.09,32.13,32.07,32.1,155679.0
2017-01-13 11:10:00,32.1,32.17,32.05,32.15,96741.0,32.1,32.17,32.05,32.15,96741.0
2017-01-13 11:20:00,32.15,32.2,32.15,32.17,127830.0,32.15,32.2,32.15,32.17,127830.0
2017-01-13 11:30:00,32.18,32.28,32.16,32.27,112185.0,32.18,32.28,32.16,32.27,112185.0
2017-01-13 11:40:00,32.27,32.37,32.25,32.36,64224.0,32.27,32.37,32.25,32.36,64224.0
2017-01-13 11:50:00,32.36,32.44,32.35,32.43,74304.0,32.36,32.44,32.35,32.43,74304.0
2017-01-13 12:00:00,32.42,32.47,32.39,32.46,73845.0,32.42,32.47,32.39,32.46,73845.0
2017-01-13 12:10:00,32.46,32.48,32.39,32.39,92286.0,32.46,32.48,32.39,32.39,92286.0
2017-01-13 12:20:00,32.4,32.46,32.38,32.43,132333.0,32.4,32.46,32.38,32.43,132333.0
2017-01-13 12:30:00,32.43,32.49,32.42,32.49,83040.0,32.43,32.49,32.42,32.49,83040.0
2017-01-13 12:40:00,32.48,32.51,32.46,32.47,59421.0,32.48,32.51,32.46,32.47,59421.0
2017-01-13 12:50:00,32.47,32.51,32.46,32.48,56448.0,32.47,32.51,32.46,32.48,56448.0
2017-01-13 13:00:00,32.5,32.54,32.49,32.5,49311.0,32.5,32.54,32.49,32.5,49311.0
2017-01-13 13:10:00,32.49,32.54,32.47,32.53,27534.0,32.49,32.54,32.47,32.53,27534.0
2017-01-13 13:20:00,32.53,32.57,32.52,32.56,75585.0,32.53,32.57,32.52,32.56,75585.0
2017-01-13 13:30:00,32.56,32.58,32.53,32.54,56517.0,32.56,32.58,32.53,32.54,56517.0
2017-01-13 13:40:00,32.53,32.54,32.5,32.52,47148.0,32.53,32.54,32.5,32.52,47148.0
2017-01-13 13:50:00,32.5,32.52,32.47,32.51,61575.0,32.5,32.52,32.47,32.51,61575.0
2017-01-13 14:00:00,32.51,32.53,32.5,32.5,62088.0,32.51,32.53,32.5,32.5,62088.0
2017-01-13 14:10:00,32.5,32.51,32.47,32.49,39966.0,32.5,32.51,32.47,32.49,39966.0
2017-01-13 14:20:00,32.48,32.5,32.44,32.44,44124.0,32.48,32.5,32.44,32.44,44124.0
2017-01-13 14:30:00,32.44,32.47,32.43,32.44,47049.0,32.44,32.47,32.43,32.44,47049.0
2017-01-13 14:40:00,32.43,32.46,32.42,32.44,38853.0,32.43,32.46,32.42,32.44,38853.0
2017-01-13 14:50:00,32.45,32.47,32.43,32.46,37980.0,32.45,32.47,32.43,32.46,37980.0
2017-01-13 15:00:00,32.46,32.48,32.43,32.43,55269.0,32.46,32.48,32.43,32.43,55269.0
2017-01-13 15:10:00,32.43,32.44,32.4,32.41,60864.0,32.43,32.44,32.4,32.41,60864.0
2017-01-13 15:20:00,32.4,32.41,32.37,32.37,66777.0,32.4,32.41,32.37,32.37,66777.0
2017-01-13 15:30:00,32.37,32.39,32.34,32.36,131601.0,32.37,32.39,32.34,32.36,131601.0
2017-01-13 15:40:00,32.37,32.39,32.29,32.35,438645.0,32.37,32.39,32.29,32.35,438645.0
2017-01-13 15:50:00,32.35,32.4,32.35,32.37,264987.0,32.35,32.4,32.35,32.37,264987.0
2017-01-17 09:30:00,32.16,32.33,32.0,32.21,320511.0,32.16,32.33,32.0,32.21,320511.0
2017-01-17 09:40:00,32.2,32.32,32.05,32.31,272958.0,32.2,32.32,32.05,32.31,272958.0
2017-01-17 09:50:00,32.33,32.42,32.28,32.32,219336.0,32.33,32.42,32.28,32.32,219336.0
2017-01-17 10:00:00,32.32,32.36,32.17,32.33,192378.0,32.32,32.36,32.17,32.33,192378.0
2017-01-17 10:10:00,32.33,32.45,32.3,32.36,145563.0,32.33,32.45,32.3,32.36,145563.0
2017-01-17 10:20:00,32.36,32.36,32.23,32.29,190602.0,32.36,32.36,32.23,32.29,190602.0
2017-01-17 10:30:00,32.29,32.33,32.25,32.26,115266.0,32.29,32.33,32.25,32.26,115266.0
2017-01-17 10:40:00,32.26,32.31,32.23,32.29,55503.0,32.26,32.31,32.23,32.29,55503.0
2017-01-17 10:50:00,32.27,32.3,32.23,32.25,65106.0,32.27,32.3,32.23,32.25,65106.0
2017-01-17 11:00:00,32.24,32.28,32.23,32.23,48426.0,32.24,32.28,32.23,32.23,48426.0
2017-01-17 11:10:00,32.23,32.25,32.17,32.21,66513.0,32.23,32.25,32.17,32.21,66513.0
2017-01-17 11:20:00,32.22,32.25,32.2,32.22,51846.0,32.22,32.25,32.2,32.22,51846.0
2017-01-17 11:30:00,32.22,32.33,32.22,32.33,64296.0,32.22,32.33,32.22,32.33,64296.0
2017-01-17 11:40:00,32.33,32.39,32.31,32.37,64782.0,32.33,32.39,32.31,32.37,64782.0
2017-01-17 11:50:00,32.38,32.42,32.36,32.36,64416.0,32.38,32.42,32.36,32.36,64416.0
2017-01-17 12:00:00,32.36,32.37,32.33,32.37,28971.0,32.36,32.37,32.33,32.37,28971.0
2017-01-17 12:10:00,32.35,32.38,32.35,32.36,9315.0,32.35,32.38,32.35,32.36,9315.0
2017-01-17 12:20:00,32.35,32.4,32.34,32.38,27348.0,32.35,32.4,32.34,32.38,27348.0
2017-01-17 12:30:00,32.39,32.46,32.39,32.43,45495.0,32.39,32.46,32.39,32.43,45495.0
2017-01-17 12:40:00,32.42,32.47,32.41,32.43,69906.0,32.42,32.47,32.41,32.43,69906.0
2017-01-17 12:50:00,32.43,32.43,32.38,32.42,75246.0,32.43,32.43,32.38,32.42,75246.0
2017-01-17 13:00:00,32.43,32.45,32.41,32.45,72573.0,32.43,32.45,32.41,32.45,72573.0
2017-01-17 13:10:00,32.44,32.45,32.41,32.42,93114.0,32.44,32.45,32.41,32.42,93114.0
2017-01-17 13:20:00,32.41,32.44,32.41,32.42,51129.0,32.41,32.44,32.41,32.42,51129.0
2017-01-17 13:30:00,32.42,32.44,32.42,32.43,34896.0,32.42,32.44,32.42,32.43,34896.0
2017-01-17 13:40:00,32.43,32.45,32.42,32.42,37554.0,32.43,32.45,32.42,32.42,37554.0
2017-01-17 13:50:00,32.43,32.44,32.41,32.44,29616.0,32.43,32.44,32.41,32.44,29616.0
2017-01-17 14:00:00,32.43,32.43,32.41,32.43,38412.0,32.43,32.43,32.41,32.43,38412.0
2017-01-17 14:10:00,32.43,32.43,32.34,32.34,50865.0,32.43,32.43,32.34,32.34,50865.0
2017-01-17 14:20:00,32.34,32.34,32.27,32.29,56565.0,32.34,32.34,32.27,32.29,56565.0
2017-01-17 14:30:00,32.28,32.34,32.28,32.33,42126.0,32.28,32.34,32.28,32.33,42126.0
2017-01-17 14:40:00,32.33,32.37,32.31,32.34,53661.0,32.33,32.37,32.31,32.34,53661.0
2017-01-17 14:50:00,32.34,32.36,32.3,32.3,61227.0,32.34,32.36,32.3,32.3,61227.0
2017-01-17 15:00:00,32.31,32.32,32.26,32.27,49677.0,32.31,32.32,32.26,32.27,49677.0
2017-01-17 15:10:00,32.27,32.3,32.25,32.28,87498.0,32.27,32.3,32.25,32.28,87498.0
2017-01-17 15:20:00,32.27,32.27,32.2,32.21,168486.0,32.27,32.27,32.2,32.21,168486.0
2017-01-17 15:30:00,32.21,32.29,32.2,32.28,145482.0,32.21,32.29,32.2,32.28,145482.0
2017-01-17 15:40:00,32.27,32.31,32.27,32.3,173508.0,32.27,32.31,32.27,32.3,173508.0
2017-01-17 15:50:00,32.3,32.32,32.28,32.29,249408.0,32.3,32.32,32.28,32.29,249408.0
2017-01-18 09:30:00,32.4,32.47,32.11,32.2,114252.0,32.4,32.47,32.11,32.2,114252.0
2017-01-18 09:40:00,32.23,32.23,32.09,32.12,74760.0,32.23,32.23,32.09,32.12,74760.0
2017-01-18 09:50:00,32.1,32.11,31.94,32.0,111480.0,32.1,32.11,31.94,32.0,111480.0
2017-01-18 10:00:00,32.0,32.03,31.95,31.99,109773.0,32.0,32.03,31.95,31.99,109773.0
2017-01-18 10:10:00,31.99,32.05,31.98,32.01,84669.0,31.99,32.05,31.98,32.01,84669.0
2017-01-18 10:20:00,32.01,32.07,32.0,32.04,54897.0,32.01,32.07,32.0,32.04,54897.0
2017-01-18 10:30:00,32.05,32.05,31.97,32.02,77115.0,32.05,32.05,31.97,32.02,77115.0
2017-01-18 10:40:00,32.02,32.03,31.97,31.99,81747.0,32.02,32.03,31.97,31.99,81747.0
2017-01-18 10:50:00,31.99,32.04,31.98,32.01,67638.0,31.99,32.04,31.98,32.01,67638.0
2017-01-18 11:00:00,32.02,32.03,31.98,32.01,53574.0,32.02,32.03,31.98,32.01,53574.0
2017-01-18 11:10:00,32.01,32.04,31.97,32.04,94788.0,32.01,32.04,31.97,32.04,94788.0
2017-01-18 11:20:00,32.04,32.05,31.96,32.02,109314.0,32.04,32.05,31.96,32.02,109314.0
2017-01-18 11:30:00,32.01,32.05,32.01,32.02,51138.0,32.01,32.05,32.01,32.02,51138.0
2017-01-18 11:40:00,32.04,32.05,32.0,32.03,53328.0,32.04,32.05,32.0,32.03,53328.0
2017-01-18 11:50:00,32.03,32.06,31.98,31.99,60300.0,32.03,32.06,31.98,31.99,60300.0
2017-01-18 12:00:00,32.0,32.05,31.98,32.0,46473.0,32.0,32.05,31.98,32.0,46473.0
2017-01-18 12:10:00,31.99,32.04,31.99,32.0,22836.0,31.99,32.04,31.99,32.0,22836.0
2017-01-18 12:20:00,32.01,32.02,31.97,32.0,33900.0,32.01,32.02,31.97,32.0,33900.0
2017-01-18 12:30:00,32.0,32.0,31.97,31.99,83958.0,32.0,32.0,31.97,31.99,83958.0
2017-01-18 12:40:00,31.99,32.02,31.95,31.97,40665.0,31.99,32.02,31.95,31.97,40665.0
2017-01-18 12:50:00,31.98,31.99,31.94,31.95,69699.0,31.98,31.99,31.94,31.95,69699.0
2017-01-18 13:00:00,31.97,31.99,31.95,31.98,34236.0,31.97,31.99,31.95,31.98,34236.0
2017-01-18 13:10:00,31.97,32.0,31.94,31.98,38073.0,31.97,32.0,31.94,31.98,38073.0
2017-01-18 13:20:00,31.98,32.01,31.95,32.0,51225.0,31.98,32.01,31.95,32.0,51225.0
2017-01-18 13:30:00,32.01,32.02,31.97,32.02,38181.0,32.01,32.02,31.97,32.02,38181.0
2017-01-18 13:40:00,32.02,32.04,31.99,32.0,31389.0,32.02,32.04,31.99,32.0,31389.0
2017-01-18 13:50:00,32.0,32.01,31.99,32.0,37320.0,32.0,32.01,31.99,32.0,37320.0
2017-01-18 14:00:00,32.01,32.04,32.0,32.02,111891.0,32.01,32.04,32.0,32.02,111891.0
2017-01-18 14:10:00,32.01,32.05,32.01,32.05,101730.0,32.01,32.05,32.01,32.05,101730.0
2017-01-18 14:20:00,32.05,32.05,32.0,32.0,94134.0,32.05,32.05,32.0,32.0,94134.0
2017-01-18 14:30:00,32.0,32.01,31.99,31.99,65856.0,32.0,32.01,31.99,31.99,65856.0
2017-01-18 14:40:00,31.99,32.0,31.96,31.97,75168.0,31.99,32.0,31.96,31.97,75168.0
2017-01-18 14:50:00,31.96,31.98,31.9,31.9,107523.0,31.96,31.98,31.9,31.9,107523.0
2017-01-18 15:00:00,31.9,31.94,31.9,31.92,107901.0,31.9,31.94,31.9,31.92,107901.0
2017-01-18 15:10:00,31.92,31.99,31.92,31.99,67458.0,31.92,31.99,31.92,31.99,67458.0
2017-01-18 15:20:00,31.98,31.99,31.96,31.97,130908.0,31.98,31.99,31.96,31.97,130908.0
2017-01-18 15:30:00,31.97,31.98,31.93,31.95,180312.0,31.97,31.98,31.93,31.95,180312.0
2017-01-18 15:40:00,31.95,31.98,31.93,31.97,200814.0,31.95,31.98,31.93,31.97,200814.0
2017-01-18 15:50:00,31.97,31.99,31.91,31.93,515610.0,31.97,31.99,31.91,31.93,515610.0
2017-01-19 09:30:00,31.96,32.0,31.63,31.67,212103.0,31.96,32.0,31.63,31.67,212103.0
2017-01-19 09:40:00,31.69,31.71,31.62,31.65,311295.0,31.69,31.71,31.62,31.65,311295.0
2017-01-19 09:50:00,31.64,31.79,31.64,31.78,150918.0,31.64,31.79,31.64,31.78,150918.0
2017-01-19 10:00:00,31.77,31.96,31.76,31.96,113457.0,31.77,31.96,31.76,31.96,113457.0
2017-01-19 10:10:00,31.95,31.96,31.87,31.87,75378.0,31.95,31.96,31.87,31.87,75378.0
2017-01-19 10:20:00,31.87,31.9,31.86,31.9,92514.0,31.87,31.9,31.86,31.9,92514.0
2017-01-19 10:30:00,31.91,31.96,31.86,31.93,115407.0,31.91,31.96,31.86,31.93,115407.0
2017-01-19 10:40:00,31.92,32.08,31.92,32.08,303579.0,31.92,32.08,31.92,32.08,303579.0
2017-01-19 10:50:00,32.09,32.11,32.07,32.1,142698.0,32.09,32.11,32.07,32.1,142698.0
2017-01-19 11:00:00,32.09,32.17,32.08,32.16,417276.0,32.09,32.17,32.08,32.16,417276.0
2017-01-19 11:10:00,32.15,32.21,32.12,32.21,127926.0,32.15,32.21,32.12,32.21,127926.0
2017-01-19 11:20:00,32.21,32.24,32.13,32.13,97026.0,32.21,32.24,32.13,32.13,97026.0
2017-01-19 11:30:00,32.12,32.16,32.0,32.04,101172.0,32.12,32.16,32.0,32.04,101172.0
2017-01-19 11:40:00,32.03,32.04,31.99,32.03,84486.0,32.03,32.04,31.99,32.03,84486.0
2017-01-19 11:50:00,32.03,32.03,31.98,32.0,63711.0,32.03,32.03,31.98,32.0,63711.0
2017-01-19 12:00:00,31.99,32.04,31.99,32.02,61848.0,31.99,32.04,31.99,32.02,61848.0
2017-01-19 12:10:00,32.03,32.12,32.02,32.08,46452.0,32.03,32.12,32.02,32.08,46452.0
2017-01-19 12:20:00,32.08,32.09,32.04,32.04,37407.0,32.08,32.09,32.04,32.04,37407.0
2017-01-19 12:30:00,32.04,32.05,32.01,32.02,38394.0,32.04,32.05,32.01,32.02,38394.0
2017-01-19 12:40:00,32.02,32.06,32.02,32.04,24312.0,32.02,32.06,32.02,32.04,24312.0
2017-01-19 12:50:00,32.04,32.09,32.04,32.05,47457.0,32.04,32.09,32.04,32.05,47457.0
2017-01-19 13:00:00,32.05,32.05,31.93,31.95,98970.0,32.05,32.05,31.93,31.95,98970.0
2017-01-19 13:10:00,31.96,32.02,31.96,32.02,41031.0,31.96,32.02,31.96,32.02,41031.0
2017-01-19 13:20:00,32.02,32.04,31.99,32.0,39507.0,32.02,32.04,31.99,32.0,39507.0
2017-01-19 13:30:00,32.0,32.08,31.99,32.06,55998.0,32.0,32.08,31.99,32.06,55998.0
2017-01-19 13:40:00,32.06,32.08,32.02,32.06,82032.0,32.06,32.08,32.02,32.06,82032.0
2017-01-19 13:50:00,32.06,32.16,32.05,32.16,90351.0,32.06,32.16,32.05,32.16,90351.0
2017-01-19 14:00:00,32.15,32.15,31.99,32.01,96411.0,32.15,32.15,31.99,32.01,96411.0
2017-01-19 14:10:00,32.01,32.05,31.9,31.92,180867.0,32.01,32.05,31.9,31.92,180867.0
2017-01-19 14:20:00,31.92,31.99,31.87,31.97,130932.0,31.92,31.99,31.87,31.97,130932.0
2017-01-19 14:30:00,31.97,32.05,31.94,31.96,93153.0,31.97,32.05,31.94,31.96,93153.0
2017-01-19 14:40:00,31.97,31.99,31.89,31.91,123615.0,31.97,31.99,31.89,31.91,123615.0
2017-01-19 14:50:00,31.91,31.94,31.9,31.91,111813.0,31.91,31.94,31.9,31.91,111813.0
2017-01-19 15:00:00,31.91,31.97,31.91,31.97,76785.0,31.91,31.97,31.91,31.97,76785.0
2017-01-19 15:10:00,31.97,32.04,31.96,32.04,87690.0,31.97,32.04,31.96,32.04,87690.0
2017-01-19 15:20:00,32.03,32.05,32.01,32.03,97353.0,32.03,32.05,32.01,32.03,97353.0
2017-01-19 15:30:00,32.04,32.04,31.96,32.03,184491.0,32.04,32.04,31.96,32.03,184491.0
2017-01-19 15:40:00,32.03,32.14,32.03,32.09,460119.0,32.03,32.14,32.03,32.09,460119.0
2017-01-19 15:50:00,32.09,32.16,32.09,32.09,514764.0,32.09,32.16,32.09,32.09,514764.0
2017-01-20 09:30:00,32.01,32.28,32.01,32.13,345813.0,32.01,32.28,32.01,32.13,345813.0
2017-01-20 09:40:00,32.13,32.31,32.13,32.31,62037.0,32.13,32.31,32.13,32.31,62037.0
2017-01-20 09:50:00,32.31,32.31,32.11,32.12,51426.0,32.31,32.31,32.11,32.12,51426.0
2017-01-20 10:00:00,32.12,32.13,32.04,32.11,49488.0,32.12,32.13,32.04,32.11,49488.0
2017-01-20 10:10:00,32.13,32.15,32.04,32.05,38817.0,32.13,32.15,32.04,32.05,38817.0
2017-01-20 10:20:00,32.05,32.06,31.94,31.97,68259.0,32.05,32.06,31.94,31.97,68259.0
2017-01-20 10:30:00,31.97,32.0,31.93,31.94,55683.0,31.97,32.0,31.93,31.94,55683.0
2017-01-20 10:40:00,31.96,32.02,31.88,31.96,108570.0,31.96,32.02,31.88,31.96,108570.0
2017-01-20 10:50:00,31.94,31.95,31.86,31.86,66792.0,31.94,31.95,31.86,31.86,66792.0
2017-01-20 11:00:00,31.87,31.93,31.86,31.87,52614.0,31.87,31.93,31.86,31.87,52614.0
2017-01-20 11:10:00,31.87,31.91,31.85,31.86,56112.0,31.87,31.91,31.85,31.86,56112.0
2017-01-20 11:20:00,31.86,31.87,31.81,31.81,46482.0,31.86,31.87,31.81,31.81,46482.0
2017-01-20 11:30:00,31.81,31.86,31.81,31.84,34311.0,31.81,31.86,31.81,31.84,34311.0
2017-01-20 11:40:00,31.83,31.87,31.83,31.84,21222.0,31.83,31.87,31.83,31.84,21222.0
2017-01-20 11:50:00,31.85,31.85,31.79,31.82,28218.0,31.85,31.85,31.79,31.82,28218.0
2017-01-20 12:00:00,31.82,31.87,31.77,31.85,42603.0,31.82,31.87,31.77,31.85,42603.0
2017-01-20 12:10:00,31.84,31.84,31.74,31.83,34680.0,31.84,31.84,31.74,31.83,34680.0
2017-01-20 12:20:00,31.83,31.84,31.77,31.79,22638.0,31.83,31.84,31.77,31.79,22638.0
2017-01-20 12:30:00,31.78,31.79,31.72,31.75,44253.0,31.78,31.79,31.72,31.75,44253.0
2017-01-20 12:40:00,31.76,31.83,31.76,31.76,70851.0,31.76,31.83,31.76,31.76,70851.0
2017-01-20 12:50:00,31.76,31.77,31.69,31.73,102405.0,31.76,31.77,31.69,31.73,102405.0
2017-01-20 13:00:00,31.73,31.77,31.72,31.74,74766.0,31.73,31.77,31.72,31.74,74766.0
2017-01-20 13:10:00,31.74,31.77,31.74,31.74,56919.0,31.74,31.77,31.74,31.74,56919.0
2017-01-20 13:20:00,31.75,31.76,31.7,31.72,66186.0,31.75,31.76,31.7,31.72,66186.0
2017-01-20 13:30:00,31.71,31.72,31.67,31.7,55944.0,31.71,31.72,31.67,31.7,55944.0
2017-01-20 13:40:00,31.7,31.75,31.69,31.73,49194.0,31.7,31.75,31.69,31.73,49194.0
2017-01-20 13:50:00,31.72,31.74,31.71,31.72,34971.0,31.72,31.74,31.71,31.72,34971.0
2017-01-20 14:00:00,31.72,31.78,31.7,31.74,46641.0,31.72,31.78,31.7,31.74,46641.0
2017-01-20 14:10:00,31.74,31.78,31.73,31.76,46791.0,31.74,31.78,31.73,31.76,46791.0
2017-01-20 14:20:00,31.75,31.77,31.72,31.77,44250.0,31.75,31.77,31.72,31.77,44250.0
2017-01-20 14:30:00,31.76,31.78,31.72,31.76,56301.0,31.76,31.78,31.72,31.76,56301.0
2017-01-20 14:40:00,31.76,31.77,31.73,31.73,33348.0,31.76,31.77,31.73,31.73,33348.0
2017-01-20 14:50:00,31.73,31.77,31.73,31.75,52869.0,31.73,31.77,31.73,31.75,52869.0
2017-01-20 15:00:00,31.76,31.81,31.75,31.81,57237.0,31.76,31.81,31.75,31.81,57237.0
2017-01-20 15:10:00,31.81,31.83,31.77,31.79,74040.0,31.81,31.83,31.77,31.79,74040.0
2017-01-20 15:20:00,31.79,31.79,31.73,31.75,58602.0,31.79,31.79,31.73,31.75,58602.0
2017-01-20 15:30:00,31.74,31.8,31.73,31.8,81819.0,31.74,31.8,31.73,31.8,81819.0
2017-01-20 15:40:00,31.8,31.82,31.79,31.81,125391.0,31.8,31.82,31.79,31.81,125391.0
2017-01-20 15:50:00,31.82,31.84,31.82,31.84,243837.0,31.82,31.84,31.82,31.84,243837.0
2017-01-23 09:30:00,31.83,31.87,31.69,31.79,118647.0,31.83,31.87,31.69,31.79,118647.0
2017-01-23 09:40:00,31.79,31.84,31.77,31.81,87915.0,31.79,31.84,31.77,31.81,87915.0
2017-01-23 09:50:00,31.81,31.81,31.57,31.61,64032.0,31.81,31.81,31.57,31.61,64032.0
2017-01-23 10:00:00,31.6,31.7,31.59,31.67,87201.0,31.6,31.7,31.59,31.67,87201.0
2017-01-23 10:10:00,31.67,31.68,31.61,31.66,70029.0,31.67,31.68,31.61,31.66,70029.0
2017-01-23 10:20:00,31.67,31.69,31.65,31.67,88773.0,31.67,31.69,31.65,31.67,88773.0
2017-01-23 10:30:00,31.68,31.68,31.56,31.59,46470.0,31.68,31.68,31.56,31.59,46470.0
2017-01-23 10:40:00,31.58,31.61,31.57,31.58,62139.0,31.58,31.61,31.57,31.58,62139.0
2017-01-23 10:50:00,31.58,31.6,31.56,31.58,42528.0,31.58,31.6,31.56,31.58,42528.0
2017-01-23 11:00:00,31.58,31.68,31.58,31.66,76305.0,31.58,31.68,31.58,31.66,76305.0
2017-01-23 11:10:00,31.66,31.68,31.6,31.61,42372.0,31.66,31.68,31.6,31.61,42372.0
2017-01-23 11:20:00,31.62,31.64,31.53,31.59,63468.0,31.62,31.64,31.53,31.59,63468.0
2017-01-23 11:30:00,31.59,31.59,31.48,31.49,67143.0,31.59,31.59,31.48,31.49,67143.0
2017-01-23 11:40:00,31.49,31.53,31.43,31.43,55656.0,31.49,31.53,31.43,31.43,55656.0
2017-01-23 11:50:00,31.43,31.51,31.42,31.51,66921.0,31.43,31.51,31.42,31.51,66921.0
2017-01-23 12:00:00,31.52,31.6,31.52,31.58,80403.0,31.52,31.6,31.52,31.58,80403.0
2017-01-23 12:10:00,31.59,31.66,31.57,31.65,56814.0,31.59,31.66,31.57,31.65,56814.0
2017-01-23 12:20:00,31.65,31.71,31.64,31.71,44397.0,31.65,31.71,31.64,31.71,44397.0
2017-01-23 12:30:00,31.71,31.71,31.67,31.68,55851.0,31.71,31.71,31.67,31.68,55851.0
2017-01-23 12:40:00,31.67,31.68,31.63,31.63,50583.0,31.67,31.68,31.63,31.63,50583.0
2017-01-23 12:50:00,31.63,31.67,31.62,31.67,88761.0,31.63,31.67,31.62,31.67,88761.0
2017-01-23 13:00:00,31.66,31.68,31.65,31.66,34074.0,31.66,31.68,31.65,31.66,34074.0
2017-01-23 13:10:00,31.66,31.67,31.63,31.65,33693.0,31.66,31.67,31.63,31.65,33693.0
2017-01-23 13:20:00,31.66,31.67,31.63,31.63,51969.0,31.66,31.67,31.63,31.63,51969.0
2017-01-23 13:30:00,31.64,31.72,31.64,31.69,28647.0,31.64,31.72,31.64,31.69,28647.0
2017-01-23 13:40:00,31.68,31.75,31.65,31.73,64599.0,31.68,31.75,31.65,31.73,64599.0
2017-01-23 13:50:00,31.72,31.72,31.67,31.67,21126.0,31.72,31.72,31.67,31.67,21126.0
2017-01-23 14:00:00,31.67,31.7,31.63,31.65,33357.0,31.67,31.7,31.63,31.65,33357.0
2017-01-23 14:10:00,31.65,31.68,31.64,31.67,54156.0,31.65,31.68,31.64,31.67,54156.0
2017-01-23 14:20:00,31.68,31.72,31.68,31.71,28155.0,31.68,31.72,31.68,31.71,28155.0
2017-01-23 14:30:00,31.71,31.76,31.71,31.75,27303.0,31.71,31.76,31.71,31.75,27303.0
2017-01-23 14:40:00,31.76,31.8,31.74,31.77,40137.0,31.76,31.8,31.74,31.77,40137.0
2017-01-23 14:50:00,31.77,31.79,31.75,31.76,36408.0,31.77,31.79,31.75,31.76,36408.0
2017-01-23 15:00:00,31.75,31.76,31.66,31.69,57852.0,31.75,31.76,31.66,31.69,57852.0
2017-01-23 15:10:00,31.69,31.69,31.63,31.68,97836.0,31.69,31.69,31.63,31.68,97836.0
2017-01-23 15:20:00,31.67,31.72,31.66,31.67,60483.0,31.67,31.72,31.66,31.67,60483.0
2017-01-23 15:30:00,31.67,31.7,31.66,31.67,134613.0,31.67,31.7,31.66,31.67,134613.0
2017-01-23 15:40:00,31.66,31.67,31.65,31.66,196317.0,31.66,31.67,31.65,31.66,196317.0
2017-01-23 15:50:00,31.67,31.68,31.65,31.66,245370.0,31.67,31.68,31.65,31.66,245370.0
2017-01-24 09:30:00,31.77,31.81,31.6,31.66,118284.0,31.77,31.81,31.6,31.66,118284.0
2017-01-24 09:40:00,31.65,31.71,31.42,31.43,104724.0,31.65,31.71,31.42,31.43,104724.0
2017-01-24 09:50:00,31.47,31.47,31.31,31.31,79920.0,31.47,31.47,31.31,31.31,79920.0
2017-01-24 10:00:00,31.28,31.39,31.28,31.35,65964.0,31.28,31.39,31.28,31.35,65964.0
2017-01-24 10:10:00,31.33,31.34,31.3,31.32,88680.0,31.33,31.34,31.3,31.32,88680.0
2017-01-24 10:20:00,31.33,31.34,31.3,31.32,92289.0,31.33,31.34,31.3,31.32,92289.0
2017-01-24 10:30:00,31.32,31.34,31.31,31.33,64788.0,31.32,31.34,31.31,31.33,64788.0
2017-01-24 10:40:00,31.31,31.35,31.31,31.33,105894.0,31.31,31.35,31.31,31.33,105894.0
2017-01-24 10:50:00,31.33,31.34,31.31,31.32,72054.0,31.33,31.34,31.31,31.32,72054.0
2017-01-24 11:00:00,31.32,31.34,31.31,31.31,154851.0,31.32,31.34,31.31,31.31,154851.0
2017-01-24 11:10:00,31.31,31.35,31.26,31.31,73080.0,31.31,31.35,31.26,31.31,73080.0
2017-01-24 11:20:00,31.32,31.32,31.28,31.28,63321.0,31.32,31.32,31.28,31.28,63321.0
2017-01-24 11:30:00,31.29,31.39,31.29,31.37,183891.0,31.29,31.39,31.29,31.37,183891.0
2017-01-24 11:40:00,31.38,31.38,31.34,31.37,41325.0,31.38,31.38,31.34,31.37,41325.0
2017-01-24 11:50:00,31.38,31.41,31.37,31.37,82944.0,31.38,31.41,31.37,31.37,82944.0
2017-01-24 12:00:00,31.36,31.38,31.34,31.38,88275.0,31.36,31.38,31.34,31.38,88275.0
2017-01-24 12:10:00,31.39,31.44,31.38,31.4,52821.0,31.39,31.44,31.38,31.4,52821.0
2017-01-24 12:20:00,31.4,31.47,31.39,31.45,76848.0,31.4,31.47,31.39,31.45,76848.0
2017-01-24 12:30:00,31.44,31.45,31.43,31.44,47577.0,31.44,31.45,31.43,31.44,47577.0
2017-01-24 12:40:00,31.45,31.47,31.42,31.43,95283.0,31.45,31.47,31.42,31.43,95283.0
2017-01-24 12:50:00,31.45,31.47,31.43,31.44,45630.0,31.45,31.47,31.43,31.44,45630.0
2017-01-24 13:00:00,31.44,31.56,31.44,31.56,109068.0,31.44,31.56,31.44,31.56,109068.0
2017-01-24 13:10:00,31.58,31.58,31.51,31.53,81222.0,31.58,31.58,31.51,31.53,81222.0
2017-01-24 13:20:00,31.53,31.57,31.53,31.53,85614.0,31.53,31.57,31.53,31.53,85614.0
2017-01-24 13:30:00,31.53,31.56,31.51,31.54,102486.0,31.53,31.56,31.51,31.54,102486.0
2017-01-24 13:40:00,31.53,31.53,31.49,31.51,59331.0,31.53,31.53,31.49,31.51,59331.0
2017-01-24 13:50:00,31.52,31.53,31.48,31.48,49368.0,31.52,31.53,31.48,31.48,49368.0
2017-01-24 14:00:00,31.48,31.53,31.48,31.52,100647.0,31.48,31.53,31.48,31.52,100647.0
2017-01-24 14:10:00,31.52,31.53,31.49,31.51,47505.0,31.52,31.53,31.49,31.51,47505.0
2017-01-24 14:20:00,31.51,31.52,31.49,31.49,70287.0,31.51,31.52,31.49,31.49,70287.0
2017-01-24 14:30:00,31.49,31.5,31.48,31.48,97758.0,31.49,31.5,31.48,31.48,97758.0
2017-01-24 14:40:00,31.48,31.49,31.45,31.46,69471.0,31.48,31.49,31.45,31.46,69471.0
2017-01-24 14:50:00,31.46,31.52,31.46,31.52,106116.0,31.46,31.52,31.46,31.52,106116.0
2017-01-24 15:00:00,31.51,31.55,31.49,31.51,220071.0,31.51,31.55,31.49,31.51,220071.0
2017-01-24 15:10:00,31.5,31.52,31.46,31.47,319332.0,31.5,31.52,31.46,31.47,319332.0
2017-01-24 15:20:00,31.47,31.48,31.45,31.48,104922.0,31.47,31.48,31.45,31.48,104922.0
2017-01-24 15:30:00,31.48,31.5,31.47,31.49,153492.0,31.48,31.5,31.47,31.49,153492.0
2017-01-24 15:40:00,31.49,31.5,31.46,31.47,170103.0,31.49,31.5,31.46,31.47,170103.0
2017-01-24 15:50:00,31.47,31.48,31.45,31.46,271227.0,31.47,31.48,31.45,31.46,271227.0
2017-01-25 09:30:00,31.59,31.81,31.55,31.78,132339.0,31.59,31.81,31.55,31.78,132339.0
2017-01-25 09:40:00,31.77,31.78,31.67,31.73,103302.0,31.77,31.78,31.67,31.73,103302.0
2017-01-25 09:50:00,31.73,31.83,31.68,31.83,101751.0,31.73,31.83,31.68,31.83,101751.0
2017-01-25 10:00:00,31.83,31.88,31.76,31.83,170226.0,31.83,31.88,31.76,31.83,170226.0
2017-01-25 10:10:00,31.83,31.92,31.83,31.88,77424.0,31.83,31.92,31.83,31.88,77424.0
2017-01-25 10:20:00,31.88,31.94,31.87,31.92,87552.0,31.88,31.94,31.87,31.92,87552.0
2017-01-25 10:30:00,31.91,31.93,31.83,31.9,65097.0,31.91,31.93,31.83,31.9,65097.0
2017-01-25 10:40:00,31.89,31.93,31.86,31.92,70101.0,31.89,31.93,31.86,31.92,70101.0
2017-01-25 10:50:00,31.92,31.93,31.9,31.91,90060.0,31.92,31.93,31.9,31.91,90060.0
2017-01-25 11:00:00,31.92,31.93,31.9,31.93,94518.0,31.92,31.93,31.9,31.93,94518.0
2017-01-25 11:10:00,31.93,32.04,31.93,32.04,116940.0,31.93,32.04,31.93,32.04,116940.0
2017-01-25 11:20:00,32.03,32.06,31.99,32.0,118272.0,32.03,32.06,31.99,32.0,118272.0
2017-01-25 11:30:00,32.0,32.01,31.93,31.96,64422.0,32.0,32.01,31.93,31.96,64422.0
2017-01-25 11:40:00,31.96,31.98,31.93,31.96,57447.0,31.96,31.98,31.93,31.96,57447.0
2017-01-25 11:50:00,31.97,31.98,31.94,31.96,78066.0,31.97,31.98,31.94,31.96,78066.0
2017-01-25 12:00:00,31.96,31.98,31.95,31.96,93972.0,31.96,31.98,31.95,31.96,93972.0
2017-01-25 12:10:00,31.97,32.04,31.97,32.01,126738.0,31.97,32.04,31.97,32.01,126738.0
2017-01-25 12:20:00,32.02,32.05,32.02,32.04,62805.0,32.02,32.05,32.02,32.04,62805.0
2017-01-25 12:30:00,32.04,32.06,32.03,32.03,39915.0,32.04,32.06,32.03,32.03,39915.0
2017-01-25 12:40:00,32.03,32.04,31.97,31.98,42756.0,32.03,32.04,31.97,31.98,42756.0
2017-01-25 12:50:00,31.99,31.99,31.95,31.98,52446.0,31.99,31.99,31.95,31.98,52446.0
2017-01-25 13:00:00,31.98,32.06,31.98,32.02,54516.0,31.98,32.06,31.98,32.02,54516.0
2017-01-25 13:10:00,32.02,32.06,32.01,32.06,47163.0,32.02,32.06,32.01,32.06,47163.0
2017-01-25 13:20:00,32.06,32.06,32.03,32.05,50172.0,32.06,32.06,32.03,32.05,50172.0
2017-01-25 13:30:00,32.05,32.07,32.03,32.07,50016.0,32.05,32.07,32.03,32.07,50016.0
2017-01-25 13:40:00,32.07,32.08,31.97,31.98,63675.0,32.07,32.08,31.97,31.98,63675.0
2017-01-25 13:50:00,31.98,32.07,31.97,32.06,41946.0,31.98,32.07,31.97,32.06,41946.0
2017-01-25 14:00:00,32.06,32.12,32.06,32.07,88320.0,32.06,32.12,32.06,32.07,88320.0
2017-01-25 14:10:00,32.07,32.07,32.02,32.06,95340.0,32.07,32.07,32.02,32.06,95340.0
2017-01-25 14:20:00,32.06,32.09,32.05,32.05,80334.0,32.06,32.09,32.05,32.05,80334.0
2017-01-25 14:30:00,32.05,32.05,32.0,32.02,79059.0,32.05,32.05,32.0,32.02,79059.0
2017-01-25 14:40:00,32.01,32.02,31.99,32.01,65481.0,32.01,32.02,31.99,32.01,65481.0
2017-01-25 14:50:00,32.01,32.03,31.97,31.98,98559.0,32.01,32.03,31.97,31.98,98559.0
2017-01-25 15:00:00,31.98,32.02,31.98,31.98,85908.0,31.98,32.02,31.98,31.98,85908.0
2017-01-25 15:10:00,31.99,32.05,31.98,32.01,83433.0,31.99,32.05,31.98,32.01,83433.0
2017-01-25 15:20:00,32.01,32.06,32.01,32.06,102078.0,32.01,32.06,32.01,32.06,102078.0
2017-01-25 15:30:00,32.06,32.07,32.05,32.07,106353.0,32.06,32.07,32.05,32.07,106353.0
2017-01-25 15:40:00,32.07,32.13,32.07,32.08,157335.0,32.07,32.13,32.07,32.08,157335.0
2017-01-25 15:50:00,32.09,32.1,31.99,32.02,379227.0,32.09,32.1,31.99,32.02,379227.0
2017-01-26 09:30:00,32.06,32.3,31.97,32.22,120387.0,32.06,32.3,31.97,32.22,120387.0
2017-01-26 09:40:00,32.22,32.23,32.02,32.02,111786.0,32.22,32.23,32.02,32.02,111786.0
2017-01-26 09:50:00,32.02,32.03,31.8,31.9,197007.0,32.02,32.03,31.8,31.9,197007.0
2017-01-26 10:00:00,31.92,31.96,31.77,31.83,153876.0,31.92,31.96,31.77,31.83,153876.0
2017-01-26 10:10:00,31.82,31.92,31.81,31.86,109350.0,31.82,31.92,31.81,31.86,109350.0
2017-01-26 10:20:00,31.84,31.84,31.72,31.72,208818.0,31.84,31.84,31.72,31.72,208818.0
2017-01-26 10:30:00,31.72,31.73,31.66,31.69,115896.0,31.72,31.73,31.66,31.69,115896.0
2017-01-26 10:40:00,31.7,31.81,31.69,31.81,149775.0,31.7,31.81,31.69,31.81,149775.0
2017-01-26 10:50:00,31.82,31.91,31.8,31.89,60078.0,31.82,31.91,31.8,31.89,60078.0
2017-01-26 11:00:00,31.9,31.91,31.81,31.86,90528.0,31.9,31.91,31.81,31.86,90528.0
2017-01-26 11:10:00,31.88,31.88,31.83,31.86,118446.0,31.88,31.88,31.83,31.86,118446.0
2017-01-26 11:20:00,31.86,31.98,31.86,31.95,62529.0,31.86,31.98,31.86,31.95,62529.0
2017-01-26 11:30:00,31.94,32.05,31.93,32.03,62226.0,31.94,32.05,31.93,32.03,62226.0
2017-01-26 11:40:00,32.02,32.09,32.02,32.04,231291.0,32.02,32.09,32.02,32.04,231291.0
2017-01-26 11:50:00,32.04,32.07,31.98,31.98,47460.0,32.04,32.07,31.98,31.98,47460.0
2017-01-26 12:00:00,31.99,32.03,31.96,31.97,91023.0,31.99,32.03,31.96,31.97,91023.0
2017-01-26 12:10:00,31.97,32.01,31.94,31.97,69930.0,31.97,32.01,31.94,31.97,69930.0
2017-01-26 12:20:00,31.97,31.99,31.95,31.96,45525.0,31.97,31.99,31.95,31.96,45525.0
2017-01-26 12:30:00,31.97,31.99,31.94,31.96,39879.0,31.97,31.99,31.94,31.96,39879.0
2017-01-26 12:40:00,31.95,31.98,31.94,31.96,30303.0,31.95,31.98,31.94,31.96,30303.0
2017-01-26 12:50:00,31.97,31.99,31.94,31.96,46233.0,31.97,31.99,31.94,31.96,46233.0
2017-01-26 13:00:00,31.96,31.98,31.95,31.96,51408.0,31.96,31.98,31.95,31.96,51408.0
2017-01-26 13:10:00,31.96,31.97,31.91,31.96,58893.0,31.96,31.97,31.91,31.96,58893.0
2017-01-26 13:20:00,31.95,31.96,31.92,31.96,38433.0,31.95,31.96,31.92,31.96,38433.0
2017-01-26 13:30:00,31.96,31.99,31.93,31.96,34170.0,31.96,31.99,31.93,31.96,34170.0
2017-01-26 13:40:00,31.95,31.96,31.9,31.93,72315.0,31.95,31.96,31.9,31.93,72315.0
2017-01-26 13:50:00,31.92,31.93,31.85,31.86,31224.0,31.92,31.93,31.85,31.86,31224.0
2017-01-26 14:00:00,31.87,31.91,31.87,31.91,77079.0,31.87,31.91,31.87,31.91,77079.0
2017-01-26 14:10:00,31.9,31.93,31.89,31.91,62085.0,31.9,31.93,31.89,31.91,62085.0
2017-01-26 14:20:00,31.91,31.91,31.85,31.88,65391.0,31.91,31.91,31.85,31.88,65391.0
2017-01-26 14:30:00,31.89,31.89,31.82,31.83,53106.0,31.89,31.89,31.82,31.83,53106.0
2017-01-26 14:40:00,31.83,31.83,31.74,31.8,119709.0,31.83,31.83,31.74,31.8,119709.0
2017-01-26 14:50:00,31.8,31.82,31.77,31.77,46755.0,31.8,31.82,31.77,31.77,46755.0
2017-01-26 15:00:00,31.77,31.8,31.76,31.76,78645.0,31.77,31.8,31.76,31.76,78645.0
2017-01-26 15:10:00,31.76,31.79,31.71,31.71,90297.0,31.76,31.79,31.71,31.71,90297.0
2017-01-26 15:20:00,31.72,31.72,31.67,31.69,212475.0,31.72,31.72,31.67,31.69,212475.0
2017-01-26 15:30:00,31.7,31.75,31.69,31.73,165057.0,31.7,31.75,31.69,31.73,165057.0
2017-01-26 15:40:00,31.72,31.72,31.67,31.7,189834.0,31.72,31.72,31.67,31.7,189834.0
2017-01-26 15:50:00,31.7,31.73,31.69,31.71,438465.0,31.7,31.73,31.69,31.71,438465.0
2017-01-27 09:30:00,31.89,32.08,31.84,32.03,190140.0,31.89,32.08,31.84,32.03,190140.0
2017-01-27 09:40:00,32.03,32.2,32.0,32.09,160416.0,32.03,32.2,32.0,32.09,160416.0
2017-01-27 09:50:00,32.09,32.23,32.08,32.18,212613.0,32.09,32.23,32.08,32.18,212613.0
2017-01-27 10:00:00,32.18,32.18,32.0,32.04,124842.0,32.18,32.18,32.0,32.04,124842.0
2017-01-27 10:10:00,32.04,32.04,31.88,31.88,68052.0,32.04,32.04,31.88,31.88,68052.0
2017-01-27 10:20:00,31.89,32.02,31.89,31.93,102798.0,31.89,32.02,31.89,31.93,102798.0
2017-01-27 10:30:00,31.95,32.06,31.94,32.04,107331.0,31.95,32.06,31.94,32.04,107331.0
2017-01-27 10:40:00,32.03,32.06,31.94,31.97,78096.0,32.03,32.06,31.94,31.97,78096.0
2017-01-27 10:50:00,31.99,32.0,31.89,31.96,83400.0,31.99,32.0,31.89,31.96,83400.0
2017-01-27 11:00:00,31.96,31.98,31.91,31.98,68574.0,31.96,31.98,31.91,31.98,68574.0
2017-01-27 11:10:00,31.97,32.08,31.97,32.07,79083.0,31.97,32.08,31.97,32.07,79083.0
2017-01-27 11:20:00,32.08,32.08,32.01,32.04,70338.0,32.08,32.08,32.01,32.04,70338.0
2017-01-27 11:30:00,32.04,32.06,32.01,32.05,143526.0,32.04,32.06,32.01,32.05,143526.0
2017-01-27 11:40:00,32.05,32.19,32.05,32.18,150948.0,32.05,32.19,32.05,32.18,150948.0
2017-01-27 11:50:00,32.17,32.19,32.13,32.16,60669.0,32.17,32.19,32.13,32.16,60669.0
2017-01-27 12:00:00,32.16,32.16,32.12,32.14,51123.0,32.16,32.16,32.12,32.14,51123.0
2017-01-27 12:10:00,32.13,32.17,32.13,32.15,41934.0,32.13,32.17,32.13,32.15,41934.0
2017-01-27 12:20:00,32.15,32.22,32.14,32.21,60513.0,32.15,32.22,32.14,32.21,60513.0
2017-01-27 12:30:00,32.2,32.21,32.11,32.17,69219.0,32.2,32.21,32.11,32.17,69219.0
2017-01-27 12:40:00,32.17,32.19,32.13,32.13,35895.0,32.17,32.19,32.13,32.13,35895.0
2017-01-27 12:50:00,32.15,32.18,32.12,32.12,54951.0,32.15,32.18,32.12,32.12,54951.0
2017-01-27 13:00:00,32.12,32.15,32.06,32.13,45774.0,32.12,32.15,32.06,32.13,45774.0
2017-01-27 13:10:00,32.13,32.17,32.1,32.14,37503.0,32.13,32.17,32.1,32.14,37503.0
2017-01-27 13:20:00,32.15,32.15,32.09,32.13,55779.0,32.15,32.15,32.09,32.13,55779.0
2017-01-27 13:30:00,32.12,32.15,32.1,32.14,42204.0,32.12,32.15,32.1,32.14,42204.0
2017-01-27 13:40:00,32.15,32.2,32.13,32.16,48378.0,32.15,32.2,32.13,32.16,48378.0
2017-01-27 13:50:00,32.16,32.2,32.13,32.2,64704.0,32.16,32.2,32.13,32.2,64704.0
2017-01-27 14:00:00,32.2,32.33,32.2,32.33,122766.0,32.2,32.33,32.2,32.33,122766.0
2017-01-27 14:10:00,32.33,32.38,32.32,32.34,97704.0,32.33,32.38,32.32,32.34,97704.0
2017-01-27 14:20:00,32.33,32.43,32.33,32.38,105315.0,32.33,32.43,32.33,32.38,105315.0
2017-01-27 14:30:00,32.38,32.41,32.36,32.36,77520.0,32.38,32.41,32.36,32.36,77520.0
2017-01-27 14:40:00,32.36,32.38,32.34,32.34,86001.0,32.36,32.38,32.34,32.34,86001.0
2017-01-27 14:50:00,32.34,32.38,32.33,32.36,93696.0,32.34,32.38,32.33,32.36,93696.0
2017-01-27 15:00:00,32.35,32.37,32.33,32.34,81834.0,32.35,32.37,32.33,32.34,81834.0
2017-01-27 15:10:00,32.34,32.37,32.33,32.35,70281.0,32.34,32.37,32.33,32.35,70281.0
2017-01-27 15:20:00,32.35,32.4,32.34,32.34,97509.0,32.35,32.4,32.34,32.34,97509.0
2017-01-27 15:30:00,32.35,32.38,32.35,32.38,110475.0,32.35,32.38,32.35,32.38,110475.0
2017-01-27 15:40:00,32.39,32.45,32.39,32.44,254946.0,32.39,32.45,32.39,32.44,254946.0
2017-01-27 15:50:00,32.44,32.44,32.39,32.43,377286.0,32.44,32.44,32.39,32.43,377286.0
2017-01-30 09:30:00,32.36,32.41,32.17,32.28,106602.0,32.36,32.41,32.17,32.28,106602.0
2017-01-30 09:40:00,32.29,32.36,32.19,32.22,83397.0,32.29,32.36,32.19,32.22,83397.0
2017-01-30 09:50:00,32.2,32.24,32.09,32.09,101148.0,32.2,32.24,32.09,32.09,101148.0
2017-01-30 10:00:00,32.07,32.07,31.94,32.0,86433.0,32.07,32.07,31.94,32.0,86433.0
2017-01-30 10:10:00,32.0,32.02,31.94,31.96,62604.0,32.0,32.02,31.94,31.96,62604.0
2017-01-30 10:20:00,31.96,32.04,31.96,32.04,44196.0,31.96,32.04,31.96,32.04,44196.0
2017-01-30 10:30:00,32.04,32.06,31.95,31.97,92706.0,32.04,32.06,31.95,31.97,92706.0
2017-01-30 10:40:00,31.98,31.99,31.88,31.89,93198.0,31.98,31.99,31.88,31.89,93198.0
2017-01-30 10:50:00,31.89,31.9,31.83,31.85,115797.0,31.89,31.9,31.83,31.85,115797.0
2017-01-30 11:00:00,31.84,31.96,31.83,31.94,94686.0,31.84,31.96,31.83,31.94,94686.0
2017-01-30 11:10:00,31.94,32.0,31.91,31.98,93015.0,31.94,32.0,31.91,31.98,93015.0
2017-01-30 11:20:00,31.98,32.03,31.95,31.95,78816.0,31.98,32.03,31.95,31.95,78816.0
2017-01-30 11:30:00,31.95,31.97,31.94,31.96,48204.0,31.95,31.97,31.94,31.96,48204.0
2017-01-30 11:40:00,31.96,32.06,31.94,32.05,68925.0,31.96,32.06,31.94,32.05,68925.0
2017-01-30 11:50:00,32.05,32.09,32.03,32.06,48702.0,32.05,32.09,32.03,32.06,48702.0
2017-01-30 12:00:00,32.07,32.11,32.05,32.11,73458.0,32.07,32.11,32.05,32.11,73458.0
2017-01-30 12:10:00,32.11,32.11,32.06,32.08,52572.0,32.11,32.11,32.06,32.08,52572.0
2017-01-30 12:20:00,32.09,32.13,32.07,32.12,54579.0,32.09,32.13,32.07,32.12,54579.0
2017-01-30 12:30:00,32.12,32.12,32.07,32.07,45495.0,32.12,32.12,32.07,32.07,45495.0
2017-01-30 12:40:00,32.06,32.07,32.03,32.07,54147.0,32.06,32.07,32.03,32.07,54147.0
2017-01-30 12:50:00,32.06,32.07,32.03,32.07,59109.0,32.06,32.07,32.03,32.07,59109.0
2017-01-30 13:00:00,32.06,32.1,32.04,32.06,45360.0,32.06,32.1,32.04,32.06,45360.0
2017-01-30 13:10:00,32.07,32.08,32.04,32.05,58731.0,32.07,32.08,32.04,32.05,58731.0
2017-01-30 13:20:00,32.04,32.04,31.98,32.02,69492.0,32.04,32.04,31.98,32.02,69492.0
2017-01-30 13:30:00,32.03,32.05,32.03,32.05,30819.0,32.03,32.05,32.03,32.05,30819.0
2017-01-30 13:40:00,32.04,32.08,32.02,32.05,54771.0,32.04,32.08,32.02,32.05,54771.0
2017-01-30 13:50:00,32.05,32.06,32.03,32.06,59322.0,32.05,32.06,32.03,32.06,59322.0
2017-01-30 14:00:00,32.07,32.12,32.04,32.06,69387.0,32.07,32.12,32.04,32.06,69387.0
2017-01-30 14:10:00,32.06,32.1,32.04,32.1,56586.0,32.06,32.1,32.04,32.1,56586.0
2017-01-30 14:20:00,32.11,32.14,32.09,32.12,53739.0,32.11,32.14,32.09,32.12,53739.0
2017-01-30 14:30:00,32.12,32.14,32.09,32.1,56316.0,32.12,32.14,32.09,32.1,56316.0
2017-01-30 14:40:00,32.11,32.11,32.07,32.1,46242.0,32.11,32.11,32.07,32.1,46242.0
2017-01-30 14:50:00,32.1,32.14,32.09,32.13,45711.0,32.1,32.14,32.09,32.13,45711.0
2017-01-30 15:00:00,32.13,32.15,32.11,32.13,44835.0,32.13,32.15,32.11,32.13,44835.0
2017-01-30 15:10:00,32.13,32.13,32.08,32.09,45012.0,32.13,32.13,32.08,32.09,45012.0
2017-01-30 15:20:00,32.09,32.11,32.08,32.1,48765.0,32.09,32.11,32.08,32.1,48765.0
2017-01-30 15:30:00,32.1,32.11,32.08,32.08,59427.0,32.1,32.11,32.08,32.08,59427.0
2017-01-30 15:40:00,32.09,32.15,32.07,32.14,112125.0,32.09,32.15,32.07,32.14,112125.0
2017-01-30 15:50:00,32.15,32.16,32.12,32.14,191394.0,32.15,32.16,32.12,32.14,191394.0
2017-01-31 09:30:00,32.13,32.16,31.75,32.01,202515.0,32.13,32.16,31.75,32.01,202515.0
2017-01-31 09:40:00,32.0,32.2,31.96,32.18,229368.0,32.0,32.2,31.96,32.18,229368.0
2017-01-31 09:50:00,32.2,32.22,32.12,32.16,108987.0,32.2,32.22,32.12,32.16,108987.0
2017-01-31 10:00:00,32.16,32.3,32.16,32.18,148299.0,32.16,32.3,32.16,32.18,148299.0
2017-01-31 10:10:00,32.18,32.29,32.1,32.25,192684.0,32.18,32.29,32.1,32.25,192684.0
2017-01-31 10:20:00,32.26,32.29,32.19,32.24,119283.0,32.26,32.29,32.19,32.24,119283.0
2017-01-31 10:30:00,32.24,32.29,32.2,32.25,152574.0,32.24,32.29,32.2,32.25,152574.0
2017-01-31 10:40:00,32.26,32.26,32.05,32.05,149598.0,32.26,32.26,32.05,32.05,149598.0
2017-01-31 10:50:00,32.05,32.11,32.01,32.03,139935.0,32.05,32.11,32.01,32.03,139935.0
2017-01-31 11:00:00,32.04,32.16,32.03,32.14,188040.0,32.04,32.16,32.03,32.14,188040.0
2017-01-31 11:10:00,32.14,32.21,32.14,32.2,105357.0,32.14,32.21,32.14,32.2,105357.0
2017-01-31 11:20:00,32.21,32.23,32.13,32.15,108006.0,32.21,32.23,32.13,32.15,108006.0
2017-01-31 11:30:00,32.15,32.16,32.06,32.06,111864.0,32.15,32.16,32.06,32.06,111864.0
2017-01-31 11:40:00,32.06,32.08,32.01,32.02,88620.0,32.06,32.08,32.01,32.02,88620.0
2017-01-31 11:50:00,32.03,32.05,31.98,31.98,105201.0,32.03,32.05,31.98,31.98,105201.0
2017-01-31 12:00:00,31.98,31.98,31.88,31.88,95358.0,31.98,31.98,31.88,31.88,95358.0
2017-01-31 12:10:00,31.89,31.94,31.88,31.92,184521.0,31.89,31.94,31.88,31.92,184521.0
2017-01-31 12:20:00,31.92,31.95,31.9,31.92,170835.0,31.92,31.95,31.9,31.92,170835.0
2017-01-31 12:30:00,31.93,31.93,31.89,31.92,123360.0,31.93,31.93,31.89,31.92,123360.0
2017-01-31 12:40:00,31.92,31.98,31.9,31.97,288999.0,31.92,31.98,31.9,31.97,288999.0
2017-01-31 12:50:00,31.98,32.07,31.98,32.05,89703.0,31.98,32.07,31.98,32.05,89703.0
2017-01-31 13:00:00,32.05,32.1,32.03,32.06,57435.0,32.05,32.1,32.03,32.06,57435.0
2017-01-31 13:10:00,32.05,32.05,31.99,32.04,68529.0,32.05,32.05,31.99,32.04,68529.0
2017-01-31 13:20:00,32.04,32.04,31.98,32.0,91623.0,32.04,32.04,31.98,32.0,91623.0
2017-01-31 13:30:00,32.01,32.11,31.99,32.11,141906.0,32.01,32.11,31.99,32.11,141906.0
2017-01-31 13:40:00,32.11,32.16,32.09,32.12,95316.0,32.11,32.16,32.09,32.12,95316.0
2017-01-31 13:50:00,32.12,32.15,32.09,32.09,115206.0,32.12,32.15,32.09,32.09,115206.0
2017-01-31 14:00:00,32.08,32.13,32.07,32.12,113634.0,32.08,32.13,32.07,32.12,113634.0
2017-01-31 14:10:00,32.12,32.2,32.11,32.15,259431.0,32.12,32.2,32.11,32.15,259431.0
2017-01-31 14:20:00,32.16,32.18,32.12,32.15,499452.0,32.16,32.18,32.12,32.15,499452.0
2017-01-31 14:30:00,32.15,32.15,32.12,32.14,240234.0,32.15,32.15,32.12,32.14,240234.0
2017-01-31 14:40:00,32.14,32.18,32.12,32.14,466758.0,32.14,32.18,32.12,32.14,466758.0
2017-01-31 14:50:00,32.14,32.22,32.12,32.2,414036.0,32.14,32.22,32.12,32.2,414036.0
2017-01-31 15:00:00,32.22,32.27,32.18,32.21,239808.0,32.22,32.27,32.18,32.21,239808.0
2017-01-31 15:10:00,32.21,32.22,32.19,32.2,235902.0,32.21,32.22,32.19,32.2,235902.0
2017-01-31 15:20:00,32.2,32.2,32.14,32.15,259872.0,32.2,32.2,32.14,32.15,259872.0
2017-01-31 15:30:00,32.15,32.17,32.13,32.16,418167.0,32.15,32.17,32.13,32.16,418167.0
2017-01-31 15:40:00,32.15,32.24,32.15,32.16,408720.0,32.15,32.24,32.15,32.16,408720.0
2017-01-31 15:50:00,32.16,32.18,31.99,32.08,1727802.0,32.16,32.18,31.99,32.08,1727802.0
2017-02-01 09:30:00,32.17,32.4,32.12,32.35,208239.0,32.17,32.4,32.12,32.35,208239.0
2017-02-01 09:40:00,32.35,32.61,32.32,32.53,287358.0,32.35,32.61,32.32,32.53,287358.0
2017-02-01 09:50:00,32.56,32.68,32.47,32.57,226392.0,32.56,32.68,32.47,32.57,226392.0
2017-02-01 10:00:00,32.53,32.63,32.47,32.61,139206.0,32.53,32.63,32.47,32.61,139206.0
2017-02-01 10:10:00,32.61,32.61,32.48,32.58,119775.0,32.61,32.61,32.48,32.58,119775.0
2017-02-01 10:20:00,32.58,32.64,32.54,32.64,117447.0,32.58,32.64,32.54,32.64,117447.0
2017-02-01 10:30:00,32.64,32.72,32.58,32.68,389151.0,32.64,32.72,32.58,32.68,389151.0
2017-02-01 10:40:00,32.68,32.75,32.63,32.71,184962.0,32.68,32.75,32.63,32.71,184962.0
2017-02-01 10:50:00,32.72,32.79,32.69,32.69,168420.0,32.72,32.79,32.69,32.69,168420.0
2017-02-01 11:00:00,32.7,32.76,32.5,32.55,146151.0,32.7,32.76,32.5,32.55,146151.0
2017-02-01 11:10:00,32.55,32.59,32.48,32.48,113346.0,32.55,32.59,32.48,32.48,113346.0
2017-02-01 11:20:00,32.48,32.57,32.47,32.53,85461.0,32.48,32.57,32.47,32.53,85461.0
2017-02-01 11:30:00,32.53,32.54,32.49,32.53,78291.0,32.53,32.54,32.49,32.53,78291.0
2017-02-01 11:40:00,32.53,32.57,32.46,32.47,184785.0,32.53,32.57,32.46,32.47,184785.0
2017-02-01 11:50:00,32.47,32.48,32.41,32.46,118365.0,32.47,32.48,32.41,32.46,118365.0
2017-02-01 12:00:00,32.45,32.54,32.41,32.52,102960.0,32.45,32.54,32.41,32.52,102960.0
2017-02-01 12:10:00,32.52,32.53,32.44,32.47,84837.0,32.52,32.53,32.44,32.47,84837.0
2017-02-01 12:20:00,32.46,32.46,32.41,32.43,93729.0,32.46,32.46,32.41,32.43,93729.0
2017-02-01 12:30:00,32.44,32.46,32.41,32.45,78225.0,32.44,32.46,32.41,32.45,78225.0
2017-02-01 12:40:00,32.45,32.5,32.43,32.48,129372.0,32.45,32.5,32.43,32.48,129372.0
2017-02-01 12:50:00,32.48,32.49,32.45,32.47,117132.0,32.48,32.49,32.45,32.47,117132.0
2017-02-01 13:00:00,32.46,32.47,32.39,32.42,94971.0,32.46,32.47,32.39,32.42,94971.0
2017-02-01 13:10:00,32.41,32.42,32.28,32.35,111651.0,32.41,32.42,32.28,32.35,111651.0
2017-02-01 13:20:00,32.35,32.39,32.19,32.22,288585.0,32.35,32.39,32.19,32.22,288585.0
2017-02-01 13:30:00,32.23,32.28,32.2,32.25,163917.0,32.23,32.28,32.2,32.25,163917.0
2017-02-01 13:40:00,32.26,32.3,32.17,32.2,167766.0,32.26,32.3,32.17,32.2,167766.0
2017-02-01 13:50:00,32.21,32.22,32.04,32.13,261117.0,32.21,32.22,32.04,32.13,261117.0
2017-02-01 14:00:00,32.11,32.29,32.08,32.23,244461.0,32.11,32.29,32.08,32.23,244461.0
2017-02-01 14:10:00,32.22,32.24,32.1,32.23,188289.0,32.22,32.24,32.1,32.23,188289.0
2017-02-01 14:20:00,32.23,32.23,32.08,32.14,290019.0,32.23,32.23,32.08,32.14,290019.0
2017-02-01 14:30:00,32.14,32.33,32.12,32.32,329229.0,32.14,32.33,32.12,32.32,329229.0
2017-02-01 14:40:00,32.31,32.38,32.28,32.33,161538.0,32.31,32.38,32.28,32.33,161538.0
2017-02-01 14:50:00,32.33,32.39,32.25,32.39,153987.0,32.33,32.39,32.25,32.39,153987.0
2017-02-01 15:00:00,32.39,32.4,32.29,32.33,239199.0,32.39,32.4,32.29,32.33,239199.0
2017-02-01 15:10:00,32.33,32.4,32.32,32.38,248520.0,32.33,32.4,32.32,32.38,248520.0
2017-02-01 15:20:00,32.38,32.48,32.35,32.48,299832.0,32.38,32.48,32.35,32.48,299832.0
2017-02-01 15:30:00,32.48,32.51,32.41,32.45,207594.0,32.48,32.51,32.41,32.45,207594.0
2017-02-01 15:40:00,32.45,32.58,32.42,32.56,343722.0,32.45,32.58,32.42,32.56,343722.0
2017-02-01 15:50:00,32.57,32.68,32.49,32.67,478275.0,32.57,32.68,32.49,32.67,478275.0
2017-02-02 09:30:00,30.72,30.73,29.83,29.97,2498916.0,30.72,30.73,29.83,29.97,2498916.0
2017-02-02 09:40:00,29.98,29.98,29.33,29.36,2312250.0,29.98,29.98,29.33,29.36,2312250.0
2017-02-02 09:50:00,29.37,29.6,28.85,29.57,2517771.0,29.37,29.6,28.85,29.57,2517771.0
2017-02-02 10:00:00,29.55,29.55,29.2,29.34,1441200.0,29.55,29.55,29.2,29.34,1441200.0
2017-02-02 10:10:00,29.35,29.67,29.32,29.61,710598.0,29.35,29.67,29.32,29.61,710598.0
2017-02-02 10:20:00,29.6,29.68,29.54,29.65,740637.0,29.6,29.68,29.54,29.65,740637.0
2017-02-02 10:30:00,29.65,29.83,29.54,29.6,628659.0,29.65,29.83,29.54,29.6,628659.0
2017-02-02 10:40:00,29.6,29.72,29.5,29.68,616560.0,29.6,29.72,29.5,29.68,616560.0
2017-02-02 10:50:00,29.68,29.77,29.6,29.61,388665.0,29.68,29.77,29.6,29.61,388665.0
2017-02-02 11:00:00,29.61,29.82,29.6,29.71,297687.0,29.61,29.82,29.6,29.71,297687.0
2017-02-02 11:10:00,29.72,29.77,29.67,29.75,240306.0,29.72,29.77,29.67,29.75,240306.0
2017-02-02 11:20:00,29.75,29.86,29.67,29.7,363396.0,29.75,29.86,29.67,29.7,363396.0
2017-02-02 11:30:00,29.68,29.74,29.56,29.72,294453.0,29.68,29.74,29.56,29.72,294453.0
2017-02-02 11:40:00,29.73,29.77,29.71,29.71,167559.0,29.73,29.77,29.71,29.71,167559.0
2017-02-02 11:50:00,29.72,29.75,29.63,29.64,171084.0,29.72,29.75,29.63,29.64,171084.0
2017-02-02 12:00:00,29.65,29.66,29.55,29.63,175695.0,29.65,29.66,29.55,29.63,175695.0
2017-02-02 12:10:00,29.64,29.65,29.55,29.61,211110.0,29.64,29.65,29.55,29.61,211110.0
2017-02-02 12:20:00,29.61,29.63,29.5,29.51,225792.0,29.61,29.63,29.5,29.51,225792.0
2017-02-02 12:30:00,29.51,29.72,29.5,29.72,412275.0,29.51,29.72,29.5,29.72,412275.0
2017-02-02 12:40:00,29.72,29.75,29.62,29.71,571662.0,29.72,29.75,29.62,29.71,571662.0
2017-02-02 12:50:00,29.72,29.72,29.59,29.65,118887.0,29.72,29.72,29.59,29.65,118887.0
2017-02-02 13:00:00,29.65,29.65,29.54,29.62,320619.0,29.65,29.65,29.54,29.62,320619.0
2017-02-02 13:10:00,29.62,29.64,29.52,29.54,510219.0,29.62,29.64,29.52,29.54,510219.0
2017-02-02 13:20:00,29.54,29.54,29.48,29.5,379992.0,29.54,29.54,29.48,29.5,379992.0
2017-02-02 13:30:00,29.5,29.54,29.42,29.52,405531.0,29.5,29.54,29.42,29.52,405531.0
2017-02-02 13:40:00,29.51,29.7,29.51,29.58,365931.0,29.51,29.7,29.51,29.58,365931.0
2017-02-02 13:50:00,29.58,29.65,29.55,29.58,122484.0,29.58,29.65,29.55,29.58,122484.0
2017-02-02 14:00:00,29.58,29.64,29.57,29.62,189039.0,29.58,29.64,29.57,29.62,189039.0
2017-02-02 14:10:00,29.62,29.65,29.57,29.59,250308.0,29.62,29.65,29.57,29.59,250308.0
2017-02-02 14:20:00,29.59,29.6,29.52,29.59,288435.0,29.59,29.6,29.52,29.59,288435.0
2017-02-02 14:30:00,29.59,29.63,29.57,29.61,277704.0,29.59,29.63,29.57,29.61,277704.0
2017-02-02 14:40:00,29.61,29.65,29.57,29.58,241686.0,29.61,29.65,29.57,29.58,241686.0
2017-02-02 14:50:00,29.58,29.64,29.53,29.64,852612.0,29.58,29.64,29.53,29.64,852612.0
2017-02-02 15:00:00,29.63,29.74,29.61,29.73,385776.0,29.63,29.74,29.61,29.73,385776.0
2017-02-02 15:10:00,29.72,29.85,29.72,29.82,436719.0,29.72,29.85,29.72,29.82,436719.0
2017-02-02 15:20:00,29.83,29.84,29.75,29.81,269658.0,29.83,29.84,29.75,29.81,269658.0
2017-02-02 15:30:00,29.82,29.83,29.62,29.67,505119.0,29.82,29.83,29.62,29.67,505119.0
2017-02-02 15:40:00,29.67,29.86,29.67,29.81,738111.0,29.67,29.86,29.67,29.81,738111.0
2017-02-02 15:50:00,29.8,29.95,29.75,29.9,1745946.0,29.8,29.95,29.75,29.9,1745946.0
2017-02-03 09:30:00,30.14,30.47,30.07,30.26,1077540.0,30.14,30.47,30.07,30.26,1077540.0
2017-02-03 09:40:00,30.26,30.26,30.1,30.22,628998.0,30.26,30.26,30.1,30.22,628998.0
2017-02-03 09:50:00,30.23,30.23,30.1,30.1,540651.0,30.23,30.23,30.1,30.1,540651.0
2017-02-03 10:00:00,30.08,30.18,30.05,30.16,221721.0,30.08,30.18,30.05,30.16,221721.0
2017-02-03 10:10:00,30.14,30.14,30.03,30.04,211878.0,30.14,30.14,30.03,30.04,211878.0
2017-02-03 10:20:00,30.04,30.08,29.95,29.96,340077.0,30.04,30.08,29.95,29.96,340077.0
2017-02-03 10:30:00,29.96,29.96,29.84,29.91,491358.0,29.96,29.96,29.84,29.91,491358.0
2017-02-03 10:40:00,29.92,30.02,29.9,30.01,291981.0,29.92,30.02,29.9,30.01,291981.0
2017-02-03 10:50:00,30.01,30.01,29.96,30.0,226410.0,30.01,30.01,29.96,30.0,226410.0
2017-02-03 11:00:00,30.01,30.03,29.93,29.99,233001.0,30.01,30.03,29.93,29.99,233001.0
2017-02-03 11:10:00,29.98,30.01,29.96,29.99,286305.0,29.98,30.01,29.96,29.99,286305.0
2017-02-03 11:20:00,29.98,30.03,29.98,30.02,224457.0,29.98,30.03,29.98,30.02,224457.0
2017-02-03 11:30:00,30.02,30.03,29.98,30.0,254946.0,30.02,30.03,29.98,30.0,254946.0
2017-02-03 11:40:00,30.0,30.0,29.88,29.9,194085.0,30.0,30.0,29.88,29.9,194085.0
2017-02-03 11:50:00,29.91,30.0,29.87,30.0,208158.0,29.91,30.0,29.87,30.0,208158.0
2017-02-03 12:00:00,30.0,30.15,30.0,30.15,212175.0,30.0,30.15,30.0,30.15,212175.0
2017-02-03 12:10:00,30.15,30.22,30.14,30.19,189846.0,30.15,30.22,30.14,30.19,189846.0
2017-02-03 12:20:00,30.19,30.19,30.1,30.15,143730.0,30.19,30.19,30.1,30.15,143730.0
2017-02-03 12:30:00,30.15,30.15,30.04,30.05,137262.0,30.15,30.15,30.04,30.05,137262.0
2017-02-03 12:40:00,30.04,30.06,29.97,30.01,108081.0,30.04,30.06,29.97,30.01,108081.0
2017-02-03 12:50:00,30.01,30.06,30.01,30.06,116271.0,30.01,30.06,30.01,30.06,116271.0
2017-02-03 13:00:00,30.06,30.08,30.02,30.05,144141.0,30.06,30.08,30.02,30.05,144141.0
2017-02-03 13:10:00,30.05,30.08,30.04,30.08,147699.0,30.05,30.08,30.04,30.08,147699.0
2017-02-03 13:20:00,30.07,30.08,30.04,30.05,155274.0,30.07,30.08,30.04,30.05,155274.0
2017-02-03 13:30:00,30.05,30.06,30.04,30.05,86313.0,30.05,30.06,30.04,30.05,86313.0
2017-02-03 13:40:00,30.05,30.05,30.04,30.04,146139.0,30.05,30.05,30.04,30.04,146139.0
2017-02-03 13:50:00,30.04,30.08,30.04,30.05,181377.0,30.04,30.08,30.04,30.05,181377.0
2017-02-03 14:00:00,30.06,30.06,30.05,30.05,384621.0,30.06,30.06,30.05,30.05,384621.0
2017-02-03 14:10:00,30.06,30.07,30.04,30.05,211011.0,30.06,30.07,30.04,30.05,211011.0
2017-02-03 14:20:00,30.05,30.05,29.98,30.0,240222.0,30.05,30.05,29.98,30.0,240222.0
2017-02-03 14:30:00,30.0,30.08,30.0,30.07,198198.0,30.0,30.08,30.0,30.07,198198.0
2017-02-03 14:40:00,30.07,30.19,30.04,30.17,242064.0,30.07,30.19,30.04,30.17,242064.0
2017-02-03 14:50:00,30.17,30.22,30.12,30.22,287082.0,30.17,30.22,30.12,30.22,287082.0
2017-02-03 15:00:00,30.22,30.27,30.17,30.25,303240.0,30.22,30.27,30.17,30.25,303240.0
2017-02-03 15:10:00,30.25,30.25,30.17,30.17,375720.0,30.25,30.25,30.17,30.17,375720.0
2017-02-03 15:20:00,30.17,30.17,30.04,30.08,401118.0,30.17,30.17,30.04,30.08,401118.0
2017-02-03 15:30:00,30.08,30.11,30.06,30.09,551097.0,30.08,30.11,30.06,30.09,551097.0
2017-02-03 15:40:00,30.09,30.24,30.09,30.16,664338.0,30.09,30.24,30.09,30.16,664338.0
2017-02-03 15:50:00,30.16,30.18,30.11,30.15,904761.0,30.16,30.18,30.11,30.15,904761.0
2017-02-06 09:30:00,30.19,30.23,29.93,30.01,438219.0,30.19,30.23,29.93,30.01,438219.0
2017-02-06 09:40:00,30.01,30.02,29.76,29.9,779265.0,30.01,30.02,29.76,29.9,779265.0
2017-02-06 09:50:00,29.88,29.96,29.86,29.89,241053.0,29.88,29.96,29.86,29.89,241053.0
2017-02-06 10:00:00,29.9,29.9,29.8,29.81,221835.0,29.9,29.9,29.8,29.81,221835.0
2017-02-06 10:10:00,29.82,29.87,29.67,29.67,448233.0,29.82,29.87,29.67,29.67,448233.0
2017-02-06 10:20:00,29.68,29.7,29.62,29.66,329505.0,29.68,29.7,29.62,29.66,329505.0
2017-02-06 10:30:00,29.66,29.82,29.66,29.74,276993.0,29.66,29.82,29.66,29.74,276993.0
2017-02-06 10:40:00,29.75,29.76,29.64,29.65,264261.0,29.75,29.76,29.64,29.65,264261.0
2017-02-06 10:50:00,29.66,29.71,29.58,29.58,201789.0,29.66,29.71,29.58,29.58,201789.0
2017-02-06 11:00:00,29.57,29.71,29.56,29.7,206292.0,29.57,29.71,29.56,29.7,206292.0
2017-02-06 11:10:00,29.69,29.73,29.58,29.59,229419.0,29.69,29.73,29.58,29.59,229419.0
2017-02-06 11:20:00,29.59,29.68,29.58,29.59,185616.0,29.59,29.68,29.58,29.59,185616.0
2017-02-06 11:30:00,29.6,29.67,29.6,29.62,144570.0,29.6,29.67,29.6,29.62,144570.0
2017-02-06 11:40:00,29.63,29.69,29.62,29.64,103602.0,29.63,29.69,29.62,29.64,103602.0
2017-02-06 11:50:00,29.66,29.66,29.6,29.63,119928.0,29.66,29.66,29.6,29.63,119928.0
2017-02-06 12:00:00,29.63,29.7,29.62,29.69,112830.0,29.63,29.7,29.62,29.69,112830.0
2017-02-06 12:10:00,29.69,29.74,29.67,29.67,111675.0,29.69,29.74,29.67,29.67,111675.0
2017-02-06 12:20:00,29.67,29.7,29.64,29.65,580659.0,29.67,29.7,29.64,29.65,580659.0
2017-02-06 12:30:00,29.66,29.75,29.66,29.72,131952.0,29.66,29.75,29.66,29.72,131952.0
2017-02-06 12:40:00,29.73,29.78,29.71,29.71,83592.0,29.73,29.78,29.71,29.71,83592.0
2017-02-06 12:50:00,29.71,29.76,29.67,29.68,168453.0,29.71,29.76,29.67,29.68,168453.0
2017-02-06 13:00:00,29.68,29.72,29.66,29.66,150483.0,29.68,29.72,29.66,29.66,150483.0
2017-02-06 13:10:00,29.66,29.69,29.65,29.68,78942.0,29.66,29.69,29.65,29.68,78942.0
2017-02-06 13:20:00,29.67,29.71,29.67,29.7,136092.0,29.67,29.71,29.67,29.7,136092.0
2017-02-06 13:30:00,29.7,29.74,29.66,29.68,253014.0,29.7,29.74,29.66,29.68,253014.0
2017-02-06 13:40:00,29.67,29.72,29.66,29.67,96786.0,29.67,29.72,29.66,29.67,96786.0
2017-02-06 13:50:00,29.67,29.77,29.66,29.74,137562.0,29.67,29.77,29.66,29.74,137562.0
2017-02-06 14:00:00,29.74,29.74,29.66,29.68,135510.0,29.74,29.74,29.66,29.68,135510.0
2017-02-06 14:10:00,29.68,29.74,29.66,29.71,144297.0,29.68,29.74,29.66,29.71,144297.0
2017-02-06 14:20:00,29.71,29.78,29.7,29.73,129792.0,29.71,29.78,29.7,29.73,129792.0
2017-02-06 14:30:00,29.74,29.77,29.69,29.74,124728.0,29.74,29.77,29.69,29.74,124728.0
2017-02-06 14:40:00,29.74,29.74,29.7,29.71,91635.0,29.74,29.74,29.7,29.71,91635.0
2017-02-06 14:50:00,29.71,29.82,29.71,29.81,150894.0,29.71,29.82,29.71,29.81,150894.0
2017-02-06 15:00:00,29.8,29.87,29.8,29.87,189867.0,29.8,29.87,29.8,29.87,189867.0
2017-02-06 15:10:00,29.86,29.89,29.81,29.83,214110.0,29.86,29.89,29.81,29.83,214110.0
2017-02-06 15:20:00,29.83,29.85,29.79,29.84,184773.0,29.83,29.85,29.79,29.84,184773.0
2017-02-06 15:30:00,29.84,29.91,29.84,29.91,210327.0,29.84,29.91,29.84,29.91,210327.0
2017-02-06 15:40:00,29.91,29.93,29.9,29.93,282753.0,29.91,29.93,29.9,29.93,282753.0
2017-02-06 15:50:00,29.93,29.97,29.92,29.95,605889.0,29.93,29.97,29.92,29.95,605889.0
2017-02-07 09:30:00,30.05,30.28,29.96,30.17,214077.0,30.05,30.28,29.96,30.17,214077.0
2017-02-07 09:40:00,30.19,30.25,30.08,30.19,124107.0,30.19,30.25,30.08,30.19,124107.0
2017-02-07 09:50:00,30.19,30.28,30.13,30.2,227043.0,30.19,30.28,30.13,30.2,227043.0
2017-02-07 10:00:00,30.19,30.33,30.19,30.31,137010.0,30.19,30.33,30.19,30.31,137010.0
2017-02-07 10:10:00,30.31,30.31,30.19,30.2,198066.0,30.31,30.31,30.19,30.2,198066.0
2017-02-07 10:20:00,30.22,30.22,30.08,30.1,120036.0,30.22,30.22,30.08,30.1,120036.0
2017-02-07 10:30:00,30.1,30.21,30.09,30.17,105387.0,30.1,30.21,30.09,30.17,105387.0
2017-02-07 10:40:00,30.15,30.19,30.11,30.19,81054.0,30.15,30.19,30.11,30.19,81054.0
2017-02-07 10:50:00,30.18,30.21,30.16,30.19,95352.0,30.18,30.21,30.16,30.19,95352.0
2017-02-07 11:00:00,30.18,30.18,30.12,30.18,94308.0,30.18,30.18,30.12,30.18,94308.0
2017-02-07 11:10:00,30.17,30.25,30.17,30.17,126450.0,30.17,30.25,30.17,30.17,126450.0
2017-02-07 11:20:00,30.17,30.18,30.1,30.15,87162.0,30.17,30.18,30.1,30.15,87162.0
2017-02-07 11:30:00,30.15,30.21,30.13,30.2,101802.0,30.15,30.21,30.13,30.2,101802.0
2017-02-07 11:40:00,30.21,30.22,30.18,30.2,87972.0,30.21,30.22,30.18,30.2,87972.0
2017-02-07 11:50:00,30.2,30.23,30.19,30.21,75780.0,30.2,30.23,30.19,30.21,75780.0
2017-02-07 12:00:00,30.2,30.22,30.16,30.18,62403.0,30.2,30.22,30.16,30.18,62403.0
2017-02-07 12:10:00,30.18,30.24,30.18,30.21,67149.0,30.18,30.24,30.18,30.21,67149.0
2017-02-07 12:20:00,30.21,30.26,30.18,30.19,112179.0,30.21,30.26,30.18,30.19,112179.0
2017-02-07 12:30:00,30.19,30.21,30.18,30.2,117384.0,30.19,30.21,30.18,30.2,117384.0
2017-02-07 12:40:00,30.2,30.21,30.16,30.18,194508.0,30.2,30.21,30.16,30.18,194508.0
2017-02-07 12:50:00,30.17,30.21,30.17,30.2,87546.0,30.17,30.21,30.17,30.2,87546.0
2017-02-07 13:00:00,30.19,30.2,30.18,30.19,83040.0,30.19,30.2,30.18,30.19,83040.0
2017-02-07 13:10:00,30.19,30.2,30.18,30.2,209292.0,30.19,30.2,30.18,30.2,209292.0
2017-02-07 13:20:00,30.2,30.29,30.2,30.22,158493.0,30.2,30.29,30.2,30.22,158493.0
2017-02-07 13:30:00,30.21,30.23,30.17,30.21,100755.0,30.21,30.23,30.17,30.21,100755.0
2017-02-07 13:40:00,30.21,30.23,30.18,30.18,122649.0,30.21,30.23,30.18,30.18,122649.0
2017-02-07 13:50:00,30.18,30.21,30.17,30.18,356367.0,30.18,30.21,30.17,30.18,356367.0
2017-02-07 14:00:00,30.18,30.22,30.18,30.2,316203.0,30.18,30.22,30.18,30.2,316203.0
2017-02-07 14:10:00,30.19,30.21,30.18,30.18,114294.0,30.19,30.21,30.18,30.18,114294.0
2017-02-07 14:20:00,30.19,30.19,30.16,30.18,92769.0,30.19,30.19,30.16,30.18,92769.0
2017-02-07 14:30:00,30.18,30.19,30.16,30.16,79086.0,30.18,30.19,30.16,30.16,79086.0
2017-02-07 14:40:00,30.16,30.19,30.15,30.19,75762.0,30.16,30.19,30.15,30.19,75762.0
2017-02-07 14:50:00,30.19,30.2,30.17,30.2,122652.0,30.19,30.2,30.17,30.2,122652.0
2017-02-07 15:00:00,30.2,30.2,30.18,30.2,115794.0,30.2,30.2,30.18,30.2,115794.0
2017-02-07 15:10:00,30.2,30.2,30.17,30.18,108594.0,30.2,30.2,30.17,30.18,108594.0
2017-02-07 15:20:00,30.18,30.25,30.17,30.24,267156.0,30.18,30.25,30.17,30.24,267156.0
2017-02-07 15:30:00,30.23,30.24,30.2,30.22,165999.0,30.23,30.24,30.2,30.22,165999.0
2017-02-07 15:40:00,30.22,30.22,30.18,30.21,265380.0,30.22,30.22,30.18,30.21,265380.0
2017-02-07 15:50:00,30.21,30.25,30.2,30.23,597222.0,30.21,30.25,30.2,30.23,597222.0
2017-02-08 09:30:00,30.15,30.37,30.1,30.32,117639.0,30.15,30.37,30.1,30.32,117639.0
2017-02-08 09:40:00,30.33,30.35,30.19,30.21,865551.0,30.33,30.35,30.19,30.21,865551.0
2017-02-08 09:50:00,30.21,30.34,30.13,30.32,266232.0,30.21,30.34,30.13,30.32,266232.0
2017-02-08 10:00:00,30.31,30.36,30.29,30.29,107826.0,30.31,30.36,30.29,30.29,107826.0
2017-02-08 10:10:00,30.3,30.33,30.19,30.21,179043.0,30.3,30.33,30.19,30.21,179043.0
2017-02-08 10:20:00,30.22,30.26,30.14,30.2,89901.0,30.22,30.26,30.14,30.2,89901.0
2017-02-08 10:30:00,30.19,30.27,30.18,30.27,69132.0,30.19,30.27,30.18,30.27,69132.0
2017-02-08 10:40:00,30.27,30.33,30.26,30.29,84927.0,30.27,30.33,30.26,30.29,84927.0
2017-02-08 10:50:00,30.29,30.32,30.19,30.23,72210.0,30.29,30.32,30.19,30.23,72210.0
2017-02-08 11:00:00,30.24,30.28,30.21,30.27,57453.0,30.24,30.28,30.21,30.27,57453.0
2017-02-08 11:10:00,30.27,30.31,30.25,30.26,102684.0,30.27,30.31,30.25,30.26,102684.0
2017-02-08 11:20:00,30.26,30.32,30.26,30.29,72144.0,30.26,30.32,30.26,30.29,72144.0
2017-02-08 11:30:00,30.3,30.33,30.26,30.28,126927.0,30.3,30.33,30.26,30.28,126927.0
2017-02-08 11:40:00,30.29,30.31,30.23,30.26,202110.0,30.29,30.31,30.23,30.26,202110.0
2017-02-08 11:50:00,30.27,30.3,30.23,30.25,60153.0,30.27,30.3,30.23,30.25,60153.0
2017-02-08 12:00:00,30.26,30.33,30.25,30.33,71265.0,30.26,30.33,30.25,30.33,71265.0
2017-02-08 12:10:00,30.32,30.33,30.31,30.32,66858.0,30.32,30.33,30.31,30.32,66858.0
2017-02-08 12:20:00,30.32,30.34,30.3,30.31,63318.0,30.32,30.34,30.3,30.31,63318.0
2017-02-08 12:30:00,30.31,30.31,30.26,30.27,35148.0,30.31,30.31,30.26,30.27,35148.0
2017-02-08 12:40:00,30.26,30.28,30.23,30.27,68106.0,30.26,30.28,30.23,30.27,68106.0
2017-02-08 12:50:00,30.27,30.31,30.25,30.25,41919.0,30.27,30.31,30.25,30.25,41919.0
2017-02-08 13:00:00,30.25,30.28,30.23,30.23,57882.0,30.25,30.28,30.23,30.23,57882.0
2017-02-08 13:10:00,30.23,30.27,30.22,30.22,31365.0,30.23,30.27,30.22,30.22,31365.0
2017-02-08 13:20:00,30.22,30.26,30.22,30.25,37443.0,30.22,30.26,30.22,30.25,37443.0
2017-02-08 13:30:00,30.25,30.27,30.24,30.26,29418.0,30.25,30.27,30.24,30.26,29418.0
2017-02-08 13:40:00,30.26,30.33,30.25,30.33,62562.0,30.26,30.33,30.25,30.33,62562.0
2017-02-08 13:50:00,30.32,30.34,30.31,30.32,81876.0,30.32,30.34,30.31,30.32,81876.0
2017-02-08 14:00:00,30.32,30.33,30.27,30.28,80337.0,30.32,30.33,30.27,30.28,80337.0
2017-02-08 14:10:00,30.27,30.32,30.27,30.31,75993.0,30.27,30.32,30.27,30.31,75993.0
2017-02-08 14:20:00,30.31,30.32,30.28,30.28,37014.0,30.31,30.32,30.28,30.28,37014.0
2017-02-08 14:30:00,30.29,30.3,30.28,30.28,57063.0,30.29,30.3,30.28,30.28,57063.0
2017-02-08 14:40:00,30.29,30.29,30.23,30.27,140391.0,30.29,30.29,30.23,30.27,140391.0
2017-02-08 14:50:00,30.27,30.28,30.24,30.25,75525.0,30.27,30.28,30.24,30.25,75525.0
2017-02-08 15:00:00,30.25,30.26,30.23,30.24,103254.0,30.25,30.26,30.23,30.24,103254.0
2017-02-08 15:10:00,30.24,30.26,30.23,30.24,103605.0,30.24,30.26,30.23,30.24,103605.0
2017-02-08 15:20:00,30.23,30.29,30.23,30.29,101064.0,30.23,30.29,30.23,30.29,101064.0
2017-02-08 15:30:00,30.28,30.28,30.24,30.24,110505.0,30.28,30.28,30.24,30.24,110505.0
2017-02-08 15:40:00,30.24,30.26,30.23,30.26,144027.0,30.24,30.26,30.23,30.26,144027.0
2017-02-08 15:50:00,30.27,30.28,30.26,30.27,250455.0,30.27,30.28,30.26,30.27,250455.0
2017-02-09 09:30:00,30.29,30.35,30.21,30.26,105894.0,30.29,30.35,30.21,30.26,105894.0
2017-02-09 09:40:00,30.24,30.3,30.22,30.27,95304.0,30.24,30.3,30.22,30.27,95304.0
2017-02-09 09:50:00,30.26,30.28,30.13,30.17,67839.0,30.26,30.28,30.13,30.17,67839.0
2017-02-09 10:00:00,30.19,30.21,30.05,30.18,260577.0,30.19,30.21,30.05,30.18,260577.0
2017-02-09 10:10:00,30.16,30.28,30.16,30.27,65571.0,30.16,30.28,30.16,30.27,65571.0
2017-02-09 10:20:00,30.25,30.29,30.21,30.25,193413.0,30.25,30.29,30.21,30.25,193413.0
2017-02-09 10:30:00,30.27,30.27,30.19,30.21,26478.0,30.27,30.27,30.19,30.21,26478.0
2017-02-09 10:40:00,30.23,30.27,30.21,30.24,53694.0,30.23,30.27,30.21,30.24,53694.0
2017-02-09 10:50:00,30.24,30.27,30.21,30.26,18999.0,30.24,30.27,30.21,30.26,18999.0
2017-02-09 11:00:00,30.26,30.28,30.23,30.26,62142.0,30.26,30.28,30.23,30.26,62142.0
2017-02-09 11:10:00,30.26,30.31,30.25,30.31,140901.0,30.26,30.31,30.25,30.31,140901.0
2017-02-09 11:20:00,30.31,30.32,30.27,30.27,76131.0,30.31,30.32,30.27,30.27,76131.0
2017-02-09 11:30:00,30.26,30.3,30.26,30.29,83949.0,30.26,30.3,30.26,30.29,83949.0
2017-02-09 11:40:00,30.28,30.3,30.27,30.29,62040.0,30.28,30.3,30.27,30.29,62040.0
2017-02-09 11:50:00,30.3,30.31,30.28,30.3,108648.0,30.3,30.31,30.28,30.3,108648.0
2017-02-09 12:00:00,30.3,30.3,30.29,30.29,150864.0,30.3,30.3,30.29,30.29,150864.0
2017-02-09 12:10:00,30.29,30.3,30.23,30.28,94458.0,30.29,30.3,30.23,30.28,94458.0
2017-02-09 12:20:00,30.27,30.29,30.26,30.27,31962.0,30.27,30.29,30.26,30.27,31962.0
2017-02-09 12:30:00,30.28,30.29,30.27,30.27,30669.0,30.28,30.29,30.27,30.27,30669.0
2017-02-09 12:40:00,30.27,30.3,30.27,30.27,32853.0,30.27,30.3,30.27,30.27,32853.0
2017-02-09 12:50:00,30.27,30.28,30.25,30.26,31356.0,30.27,30.28,30.25,30.26,31356.0
2017-02-09 13:00:00,30.26,30.29,30.26,30.27,56103.0,30.26,30.29,30.26,30.27,56103.0
2017-02-09 13:10:00,30.27,30.33,30.27,30.31,47637.0,30.27,30.33,30.27,30.31,47637.0
2017-02-09 13:20:00,30.31,30.33,30.31,30.33,33174.0,30.31,30.33,30.31,30.33,33174.0
2017-02-09 13:30:00,30.32,30.33,30.29,30.29,36720.0,30.32,30.33,30.29,30.29,36720.0
2017-02-09 13:40:00,30.29,30.31,30.29,30.3,48396.0,30.29,30.31,30.29,30.3,48396.0
2017-02-09 13:50:00,30.3,30.32,30.29,30.31,27537.0,30.3,30.32,30.29,30.31,27537.0
2017-02-09 14:00:00,30.31,30.37,30.31,30.36,139764.0,30.31,30.37,30.31,30.36,139764.0
2017-02-09 14:10:00,30.36,30.4,30.36,30.37,50775.0,30.36,30.4,30.36,30.37,50775.0
2017-02-09 14:20:00,30.38,30.38,30.35,30.35,37434.0,30.38,30.38,30.35,30.35,37434.0
2017-02-09 14:30:00,30.35,30.37,30.34,30.35,37953.0,30.35,30.37,30.34,30.35,37953.0
2017-02-09 14:40:00,30.35,30.36,30.31,30.33,37911.0,30.35,30.36,30.31,30.33,37911.0
2017-02-09 14:50:00,30.32,30.34,30.31,30.33,36420.0,30.32,30.34,30.31,30.33,36420.0
2017-02-09 15:00:00,30.33,30.34,30.32,30.32,45081.0,30.33,30.34,30.32,30.32,45081.0
2017-02-09 15:10:00,30.32,30.33,30.29,30.32,154635.0,30.32,30.33,30.29,30.32,154635.0
2017-02-09 15:20:00,30.31,30.32,30.29,30.32,40653.0,30.31,30.32,30.29,30.32,40653.0
2017-02-09 15:30:00,30.32,30.32,30.27,30.29,83373.0,30.32,30.32,30.27,30.29,83373.0
2017-02-09 15:40:00,30.3,30.31,30.26,30.27,214437.0,30.3,30.31,30.26,30.27,214437.0
2017-02-09 15:50:00,30.27,30.3,30.26,30.27,342990.0,30.27,30.3,30.26,30.27,342990.0
2017-02-10 09:30:00,30.24,30.26,30.09,30.14,90249.0,30.24,30.26,30.09,30.14,90249.0
2017-02-10 09:40:00,30.15,30.15,29.97,30.0,370971.0,30.15,30.15,29.97,30.0,370971.0
2017-02-10 09:50:00,29.98,30.04,29.96,30.01,484020.0,29.98,30.04,29.96,30.01,484020.0
2017-02-10 10:00:00,30.01,30.12,30.0,30.08,216513.0,30.01,30.12,30.0,30.08,216513.0
2017-02-10 10:10:00,30.08,30.24,30.08,30.19,187065.0,30.08,30.24,30.08,30.19,187065.0
2017-02-10 10:20:00,30.21,30.23,30.16,30.17,139482.0,30.21,30.23,30.16,30.17,139482.0
2017-02-10 10:30:00,30.17,30.19,30.1,30.1,95040.0,30.17,30.19,30.1,30.1,95040.0
2017-02-10 10:40:00,30.1,30.16,30.08,30.09,60597.0,30.1,30.16,30.08,30.09,60597.0
2017-02-10 10:50:00,30.08,30.13,30.07,30.1,114909.0,30.08,30.13,30.07,30.1,114909.0
2017-02-10 11:00:00,30.1,30.11,30.07,30.08,33867.0,30.1,30.11,30.07,30.08,33867.0
2017-02-10 11:10:00,30.08,30.1,29.99,30.05,599094.0,30.08,30.1,29.99,30.05,599094.0
2017-02-10 11:20:00,30.06,30.08,30.02,30.03,61431.0,30.06,30.08,30.02,30.03,61431.0
2017-02-10 11:30:00,30.03,30.05,29.97,29.97,70197.0,30.03,30.05,29.97,29.97,70197.0
2017-02-10 11:40:00,29.98,30.01,29.98,30.0,212403.0,29.98,30.01,29.98,30.0,212403.0
2017-02-10 11:50:00,30.01,30.03,30.0,30.01,71670.0,30.01,30.03,30.0,30.01,71670.0
2017-02-10 12:00:00,30.01,30.02,29.98,29.98,40938.0,30.01,30.02,29.98,29.98,40938.0
2017-02-10 12:10:00,29.98,30.01,29.98,29.98,27711.0,29.98,30.01,29.98,29.98,27711.0
2017-02-10 12:20:00,29.98,30.01,29.98,30.0,41154.0,29.98,30.01,29.98,30.0,41154.0
2017-02-10 12:30:00,30.0,30.01,29.98,30.0,80532.0,30.0,30.01,29.98,30.0,80532.0
2017-02-10 12:40:00,30.0,30.01,29.98,29.98,50184.0,30.0,30.01,29.98,29.98,50184.0
2017-02-10 12:50:00,30.0,30.03,29.97,30.02,108891.0,30.0,30.03,29.97,30.02,108891.0
2017-02-10 13:00:00,30.01,30.03,29.99,30.0,179589.0,30.01,30.03,29.99,30.0,179589.0
2017-02-10 13:10:00,30.0,30.01,29.99,29.99,42324.0,30.0,30.01,29.99,29.99,42324.0
2017-02-10 13:20:00,29.99,30.0,29.98,29.99,66966.0,29.99,30.0,29.98,29.99,66966.0
2017-02-10 13:30:00,29.99,30.0,29.98,30.0,89391.0,29.99,30.0,29.98,30.0,89391.0
2017-02-10 13:40:00,30.0,30.01,29.99,30.01,101067.0,30.0,30.01,29.99,30.01,101067.0
2017-02-10 13:50:00,30.0,30.05,30.0,30.04,198984.0,30.0,30.05,30.0,30.04,198984.0
2017-02-10 14:00:00,30.03,30.04,30.02,30.02,71253.0,30.03,30.04,30.02,30.02,71253.0
2017-02-10 14:10:00,30.03,30.04,30.02,30.03,44067.0,30.03,30.04,30.02,30.03,44067.0
2017-02-10 14:20:00,30.03,30.04,30.02,30.03,103392.0,30.03,30.04,30.02,30.03,103392.0
2017-02-10 14:30:00,30.03,30.04,30.03,30.03,110640.0,30.03,30.04,30.03,30.03,110640.0
2017-02-10 14:40:00,30.03,30.04,30.03,30.04,159705.0,30.03,30.04,30.03,30.04,159705.0
2017-02-10 14:50:00,30.04,30.04,30.02,30.03,84162.0,30.04,30.04,30.02,30.03,84162.0
2017-02-10 15:00:00,30.03,30.08,30.03,30.08,223770.0,30.03,30.08,30.03,30.08,223770.0
2017-02-10 15:10:00,30.07,30.09,30.06,30.09,52227.0,30.07,30.09,30.06,30.09,52227.0
2017-02-10 15:20:00,30.09,30.1,30.08,30.09,48876.0,30.09,30.1,30.08,30.09,48876.0
2017-02-10 15:30:00,30.08,30.12,30.08,30.12,74940.0,30.08,30.12,30.08,30.12,74940.0
2017-02-10 15:40:00,30.11,30.13,30.11,30.12,149697.0,30.11,30.13,30.11,30.12,149697.0
2017-02-10 15:50:00,30.12,30.12,30.1,30.11,289032.0,30.12,30.12,30.1,30.11,289032.0
2017-02-13 09:30:00,30.04,30.17,29.97,30.12,140586.0,30.04,30.17,29.97,30.12,140586.0
2017-02-13 09:40:00,30.12,30.16,30.07,30.07,265140.0,30.12,30.16,30.07,30.07,265140.0
2017-02-13 09:50:00,30.06,30.08,30.01,30.04,375396.0,30.06,30.08,30.01,30.04,375396.0
2017-02-13 10:00:00,30.04,30.11,30.02,30.07,82560.0,30.04,30.11,30.02,30.07,82560.0
2017-02-13 10:10:00,30.08,30.11,30.07,30.07,82338.0,30.08,30.11,30.07,30.07,82338.0
2017-02-13 10:20:00,30.08,30.13,30.08,30.12,225609.0,30.08,30.13,30.08,30.12,225609.0
2017-02-13 10:30:00,30.12,30.13,30.03,30.08,115149.0,30.12,30.13,30.03,30.08,115149.0
2017-02-13 10:40:00,30.08,30.13,30.08,30.11,73305.0,30.08,30.13,30.08,30.11,73305.0
2017-02-13 10:50:00,30.11,30.12,30.09,30.1,106407.0,30.11,30.12,30.09,30.1,106407.0
2017-02-13 11:00:00,30.11,30.12,30.09,30.11,31620.0,30.11,30.12,30.09,30.11,31620.0
2017-02-13 11:10:00,30.1,30.12,30.09,30.09,40650.0,30.1,30.12,30.09,30.09,40650.0
2017-02-13 11:20:00,30.09,30.12,30.08,30.09,74445.0,30.09,30.12,30.08,30.09,74445.0
2017-02-13 11:30:00,30.08,30.08,30.03,30.04,53472.0,30.08,30.08,30.03,30.04,53472.0
2017-02-13 11:40:00,30.05,30.05,30.02,30.02,64278.0,30.05,30.05,30.02,30.02,64278.0
2017-02-13 11:50:00,30.03,30.05,29.99,30.0,81303.0,30.03,30.05,29.99,30.0,81303.0
2017-02-13 12:00:00,30.0,30.03,29.98,30.0,96966.0,30.0,30.03,29.98,30.0,96966.0
2017-02-13 12:10:00,30.0,30.01,29.97,29.99,85062.0,30.0,30.01,29.97,29.99,85062.0
2017-02-13 12:20:00,29.99,30.0,29.95,29.96,475896.0,29.99,30.0,29.95,29.96,475896.0
2017-02-13 12:30:00,29.95,29.97,29.92,29.94,152889.0,29.95,29.97,29.92,29.94,152889.0
2017-02-13 12:40:00,29.94,29.96,29.93,29.94,357954.0,29.94,29.96,29.93,29.94,357954.0
2017-02-13 12:50:00,29.94,29.96,29.94,29.95,164133.0,29.94,29.96,29.94,29.95,164133.0
2017-02-13 13:00:00,29.95,29.95,29.94,29.94,176658.0,29.95,29.95,29.94,29.94,176658.0
2017-02-13 13:10:00,29.94,29.96,29.92,29.95,390105.0,29.94,29.96,29.92,29.95,390105.0
2017-02-13 13:20:00,29.95,29.97,29.9,29.92,305457.0,29.95,29.97,29.9,29.92,305457.0
2017-02-13 13:30:00,29.93,29.94,29.89,29.89,86763.0,29.93,29.94,29.89,29.89,86763.0
2017-02-13 13:40:00,29.89,29.9,29.89,29.89,33432.0,29.89,29.9,29.89,29.89,33432.0
2017-02-13 13:50:00,29.9,29.91,29.88,29.88,73200.0,29.9,29.91,29.88,29.88,73200.0
2017-02-13 14:00:00,29.89,29.9,29.87,29.89,44463.0,29.89,29.9,29.87,29.89,44463.0
2017-02-13 14:10:00,29.89,29.9,29.88,29.89,87051.0,29.89,29.9,29.88,29.89,87051.0
2017-02-13 14:20:00,29.9,29.9,29.87,29.88,165744.0,29.9,29.9,29.87,29.88,165744.0
2017-02-13 14:30:00,29.88,29.89,29.85,29.87,78636.0,29.88,29.89,29.85,29.87,78636.0
2017-02-13 14:40:00,29.87,29.88,29.84,29.85,86490.0,29.87,29.88,29.84,29.85,86490.0
2017-02-13 14:50:00,29.86,29.97,29.85,29.95,97737.0,29.86,29.97,29.85,29.95,97737.0
2017-02-13 15:00:00,29.95,29.97,29.92,29.95,76050.0,29.95,29.97,29.92,29.95,76050.0
2017-02-13 15:10:00,29.95,30.0,29.95,29.97,61032.0,29.95,30.0,29.95,29.97,61032.0
2017-02-13 15:20:00,29.98,30.0,29.96,30.0,165627.0,29.98,30.0,29.96,30.0,165627.0
2017-02-13 15:30:00,30.0,30.0,29.97,29.98,132177.0,30.0,30.0,29.97,29.98,132177.0
2017-02-13 15:40:00,29.98,29.98,29.96,29.98,193500.0,29.98,29.98,29.96,29.98,193500.0
2017-02-13 15:50:00,29.98,29.99,29.97,29.98,237996.0,29.98,29.99,29.97,29.98,237996.0
2017-02-14 09:30:00,29.93,30.09,29.9,29.96,135669.0,29.93,30.09,29.9,29.96,135669.0
2017-02-14 09:40:00,29.96,30.05,29.91,30.0,83106.0,29.96,30.05,29.91,30.0,83106.0
2017-02-14 09:50:00,30.0,30.02,29.95,30.01,81720.0,30.0,30.02,29.95,30.01,81720.0
2017-02-14 10:00:00,30.01,30.02,29.95,29.97,97320.0,30.01,30.02,29.95,29.97,97320.0
2017-02-14 10:10:00,29.96,29.99,29.94,29.95,198129.0,29.96,29.99,29.94,29.95,198129.0
2017-02-14 10:20:00,29.96,29.98,29.95,29.97,131559.0,29.96,29.98,29.95,29.97,131559.0
2017-02-14 10:30:00,29.97,29.97,29.93,29.97,43179.0,29.97,29.97,29.93,29.97,43179.0
2017-02-14 10:40:00,29.97,29.97,29.93,29.96,103824.0,29.97,29.97,29.93,29.96,103824.0
2017-02-14 10:50:00,29.96,29.97,29.94,29.95,38973.0,29.96,29.97,29.94,29.95,38973.0
2017-02-14 11:00:00,29.95,29.96,29.93,29.96,35136.0,29.95,29.96,29.93,29.96,35136.0
2017-02-14 11:10:00,29.95,29.95,29.91,29.91,54606.0,29.95,29.95,29.91,29.91,54606.0
2017-02-14 11:20:00,29.91,29.93,29.88,29.88,97263.0,29.91,29.93,29.88,29.88,97263.0
2017-02-14 11:30:00,29.88,29.89,29.85,29.85,43074.0,29.88,29.89,29.85,29.85,43074.0
2017-02-14 11:40:00,29.85,29.86,29.79,29.86,110298.0,29.85,29.86,29.79,29.86,110298.0
2017-02-14 11:50:00,29.86,29.89,29.84,29.88,30570.0,29.86,29.89,29.84,29.88,30570.0
2017-02-14 12:00:00,29.89,29.94,29.89,29.94,93504.0,29.89,29.94,29.89,29.94,93504.0
2017-02-14 12:10:00,29.93,29.99,29.92,29.96,51468.0,29.93,29.99,29.92,29.96,51468.0
2017-02-14 12:20:00,29.95,29.97,29.94,29.97,39222.0,29.95,29.97,29.94,29.97,39222.0
2017-02-14 12:30:00,29.97,29.97,29.93,29.94,42822.0,29.97,29.97,29.93,29.94,42822.0
2017-02-14 12:40:00,29.95,29.97,29.94,29.94,31815.0,29.95,29.97,29.94,29.94,31815.0
2017-02-14 12:50:00,29.94,29.95,29.93,29.93,67824.0,29.94,29.95,29.93,29.93,67824.0
2017-02-14 13:00:00,29.94,29.98,29.94,29.96,128001.0,29.94,29.98,29.94,29.96,128001.0
2017-02-14 13:10:00,29.96,29.97,29.93,29.95,141429.0,29.96,29.97,29.93,29.95,141429.0
2017-02-14 13:20:00,29.95,29.96,29.93,29.94,61605.0,29.95,29.96,29.93,29.94,61605.0
2017-02-14 13:30:00,29.95,29.97,29.94,29.97,136461.0,29.95,29.97,29.94,29.97,136461.0
2017-02-14 13:40:00,29.97,29.97,29.96,29.97,55071.0,29.97,29.97,29.96,29.97,55071.0
2017-02-14 13:50:00,29.97,29.97,29.93,29.95,59673.0,29.97,29.97,29.93,29.95,59673.0
2017-02-14 14:00:00,29.95,29.97,29.93,29.96,182028.0,29.95,29.97,29.93,29.96,182028.0
2017-02-14 14:10:00,29.96,29.97,29.89,29.89,106605.0,29.96,29.97,29.89,29.89,106605.0
2017-02-14 14:20:00,29.89,29.91,29.87,29.87,66390.0,29.89,29.91,29.87,29.87,66390.0
2017-02-14 14:30:00,29.88,29.89,29.86,29.88,88410.0,29.88,29.89,29.86,29.88,88410.0
2017-02-14 14:40:00,29.87,29.88,29.83,29.84,148083.0,29.87,29.88,29.83,29.84,148083.0
2017-02-14 14:50:00,29.84,29.84,29.82,29.83,76152.0,29.84,29.84,29.82,29.83,76152.0
2017-02-14 15:00:00,29.83,29.86,29.79,29.8,165531.0,29.83,29.86,29.79,29.8,165531.0
2017-02-14 15:10:00,29.8,29.81,29.78,29.8,198009.0,29.8,29.81,29.78,29.8,198009.0
2017-02-14 15:20:00,29.81,29.82,29.77,29.77,172266.0,29.81,29.82,29.77,29.77,172266.0
2017-02-14 15:30:00,29.78,29.78,29.74,29.78,313503.0,29.78,29.78,29.74,29.78,313503.0
2017-02-14 15:40:00,29.78,29.83,29.77,29.83,374856.0,29.78,29.83,29.77,29.83,374856.0
2017-02-14 15:50:00,29.83,29.85,29.82,29.82,369606.0,29.83,29.85,29.82,29.82,369606.0
2017-02-15 09:30:00,29.81,29.93,29.77,29.89,117300.0,29.81,29.93,29.77,29.89,117300.0
2017-02-15 09:40:00,29.9,30.08,29.9,29.99,107535.0,29.9,30.08,29.9,29.99,107535.0
2017-02-15 09:50:00,29.99,30.0,29.95,29.97,47667.0,29.99,30.0,29.95,29.97,47667.0
2017-02-15 10:00:00,29.98,30.15,29.96,30.13,98628.0,29.98,30.15,29.96,30.13,98628.0
2017-02-15 10:10:00,30.12,30.22,30.12,30.21,115896.0,30.12,30.22,30.12,30.21,115896.0
2017-02-15 10:20:00,30.21,30.22,30.13,30.16,100425.0,30.21,30.22,30.13,30.16,100425.0
2017-02-15 10:30:00,30.15,30.15,30.02,30.02,91371.0,30.15,30.15,30.02,30.02,91371.0
2017-02-15 10:40:00,30.02,30.06,29.97,30.05,146820.0,30.02,30.06,29.97,30.05,146820.0
2017-02-15 10:50:00,30.04,30.11,30.04,30.07,74841.0,30.04,30.11,30.04,30.07,74841.0
2017-02-15 11:00:00,30.07,30.1,30.03,30.04,146313.0,30.07,30.1,30.03,30.04,146313.0
2017-02-15 11:10:00,30.04,30.05,30.01,30.03,69783.0,30.04,30.05,30.01,30.03,69783.0
2017-02-15 11:20:00,30.04,30.04,30.0,30.01,70593.0,30.04,30.04,30.0,30.01,70593.0
2017-02-15 11:30:00,30.03,30.04,30.0,30.01,51735.0,30.03,30.04,30.0,30.01,51735.0
2017-02-15 11:40:00,30.0,30.04,29.98,29.99,121101.0,30.0,30.04,29.98,29.99,121101.0
2017-02-15 11:50:00,29.99,30.0,29.95,29.96,69423.0,29.99,30.0,29.95,29.96,69423.0
2017-02-15 12:00:00,29.96,30.02,29.96,29.98,42216.0,29.96,30.02,29.96,29.98,42216.0
2017-02-15 12:10:00,29.98,30.0,29.95,29.96,38544.0,29.98,30.0,29.95,29.96,38544.0
2017-02-15 12:20:00,29.97,30.01,29.97,30.01,24429.0,29.97,30.01,29.97,30.01,24429.0
2017-02-15 12:30:00,30.01,30.02,29.99,30.0,36165.0,30.01,30.02,29.99,30.0,36165.0
2017-02-15 12:40:00,29.99,30.03,29.99,29.99,37407.0,29.99,30.03,29.99,29.99,37407.0
2017-02-15 12:50:00,29.99,30.03,29.99,30.01,37008.0,29.99,30.03,29.99,30.01,37008.0
2017-02-15 13:00:00,30.02,30.04,30.0,30.03,54459.0,30.02,30.04,30.0,30.03,54459.0
2017-02-15 13:10:00,30.05,30.05,29.99,30.02,63819.0,30.05,30.05,29.99,30.02,63819.0
2017-02-15 13:20:00,30.02,30.03,30.01,30.01,32100.0,30.02,30.03,30.01,30.01,32100.0
2017-02-15 13:30:00,30.01,30.03,30.0,30.0,30375.0,30.01,30.03,30.0,30.0,30375.0
2017-02-15 13:40:00,30.01,30.02,29.99,30.0,48939.0,30.01,30.02,29.99,30.0,48939.0
2017-02-15 13:50:00,30.0,30.03,29.99,29.99,69087.0,30.0,30.03,29.99,29.99,69087.0
2017-02-15 14:00:00,30.0,30.05,29.99,30.03,375609.0,30.0,30.05,29.99,30.03,375609.0
2017-02-15 14:10:00,30.03,30.05,30.01,30.05,426408.0,30.03,30.05,30.01,30.05,426408.0
2017-02-15 14:20:00,30.04,30.08,30.02,30.05,267237.0,30.04,30.08,30.02,30.05,267237.0
2017-02-15 14:30:00,30.06,30.12,30.06,30.12,172734.0,30.06,30.12,30.06,30.12,172734.0
2017-02-15 14:40:00,30.12,30.12,30.1,30.11,134931.0,30.12,30.12,30.1,30.11,134931.0
2017-02-15 14:50:00,30.11,30.13,30.1,30.11,96969.0,30.11,30.13,30.1,30.11,96969.0
2017-02-15 15:00:00,30.11,30.16,30.1,30.15,116694.0,30.11,30.16,30.1,30.15,116694.0
2017-02-15 15:10:00,30.15,30.15,30.13,30.14,138120.0,30.15,30.15,30.13,30.14,138120.0
2017-02-15 15:20:00,30.15,30.16,30.14,30.15,102360.0,30.15,30.16,30.14,30.15,102360.0
2017-02-15 15:30:00,30.15,30.15,30.13,30.14,127737.0,30.15,30.15,30.13,30.14,127737.0
2017-02-15 15:40:00,30.15,30.15,30.11,30.11,159819.0,30.15,30.15,30.11,30.11,159819.0
2017-02-15 15:50:00,30.11,30.12,30.09,30.1,266559.0,30.11,30.12,30.09,30.1,266559.0
2017-02-16 09:30:00,30.12,30.19,30.03,30.06,125490.0,30.12,30.19,30.03,30.06,125490.0
2017-02-16 09:40:00,30.08,30.09,29.85,29.91,118587.0,30.08,30.09,29.85,29.91,118587.0
2017-02-16 09:50:00,29.91,29.99,29.85,29.95,130014.0,29.91,29.99,29.85,29.95,130014.0
2017-02-16 10:00:00,29.98,29.98,29.92,29.94,76287.0,29.98,29.98,29.92,29.94,76287.0
2017-02-16 10:10:00,29.94,30.03,29.93,30.02,115563.0,29.94,30.03,29.93,30.02,115563.0
2017-02-16 10:20:00,30.02,30.06,29.98,29.99,105405.0,30.02,30.06,29.98,29.99,105405.0
2017-02-16 10:30:00,29.99,30.01,29.96,29.98,82245.0,29.99,30.01,29.96,29.98,82245.0
2017-02-16 10:40:00,29.99,30.0,29.91,29.91,66087.0,29.99,30.0,29.91,29.91,66087.0
2017-02-16 10:50:00,29.91,29.93,29.76,29.82,208374.0,29.91,29.93,29.76,29.82,208374.0
2017-02-16 11:00:00,29.83,29.85,29.76,29.79,114822.0,29.83,29.85,29.76,29.79,114822.0
2017-02-16 11:10:00,29.78,29.83,29.76,29.82,68622.0,29.78,29.83,29.76,29.82,68622.0
2017-02-16 11:20:00,29.82,29.87,29.82,29.84,86703.0,29.82,29.87,29.82,29.84,86703.0
2017-02-16 11:30:00,29.83,29.84,29.79,29.81,93102.0,29.83,29.84,29.79,29.81,93102.0
2017-02-16 11:40:00,29.81,29.84,29.76,29.79,146556.0,29.81,29.84,29.76,29.79,146556.0
2017-02-16 11:50:00,29.79,29.83,29.78,29.82,74094.0,29.79,29.83,29.78,29.82,74094.0
2017-02-16 12:00:00,29.83,29.84,29.77,29.77,77745.0,29.83,29.84,29.77,29.77,77745.0
2017-02-16 12:10:00,29.77,29.81,29.74,29.81,84105.0,29.77,29.81,29.74,29.81,84105.0
2017-02-16 12:20:00,29.81,29.82,29.77,29.8,51135.0,29.81,29.82,29.77,29.8,51135.0
2017-02-16 12:30:00,29.8,29.83,29.8,29.81,72876.0,29.8,29.83,29.8,29.81,72876.0
2017-02-16 12:40:00,29.82,29.84,29.8,29.84,87249.0,29.82,29.84,29.8,29.84,87249.0
2017-02-16 12:50:00,29.84,29.85,29.8,29.81,79155.0,29.84,29.85,29.8,29.81,79155.0
2017-02-16 13:00:00,29.8,29.82,29.79,29.81,60780.0,29.8,29.82,29.79,29.81,60780.0
2017-02-16 13:10:00,29.82,29.82,29.79,29.81,64473.0,29.82,29.82,29.79,29.81,64473.0
2017-02-16 13:20:00,29.8,29.81,29.77,29.78,109956.0,29.8,29.81,29.77,29.78,109956.0
2017-02-16 13:30:00,29.77,29.82,29.77,29.82,77382.0,29.77,29.82,29.77,29.82,77382.0
2017-02-16 13:40:00,29.82,29.82,29.8,29.81,75795.0,29.82,29.82,29.8,29.81,75795.0
2017-02-16 13:50:00,29.82,29.83,29.8,29.82,67842.0,29.82,29.83,29.8,29.82,67842.0
2017-02-16 14:00:00,29.83,29.9,29.82,29.88,281154.0,29.83,29.9,29.82,29.88,281154.0
2017-02-16 14:10:00,29.88,29.98,29.88,29.97,162876.0,29.88,29.98,29.88,29.97,162876.0
2017-02-16 14:20:00,29.97,29.97,29.89,29.9,76611.0,29.97,29.97,29.89,29.9,76611.0
2017-02-16 14:30:00,29.9,29.91,29.88,29.89,67899.0,29.9,29.91,29.88,29.89,67899.0
2017-02-16 14:40:00,29.89,29.95,29.89,29.9,90231.0,29.89,29.95,29.89,29.9,90231.0
2017-02-16 14:50:00,29.89,29.97,29.88,29.94,65598.0,29.89,29.97,29.88,29.94,65598.0
2017-02-16 15:00:00,29.94,29.95,29.93,29.93,80790.0,29.94,29.95,29.93,29.93,80790.0
2017-02-16 15:10:00,29.93,29.96,29.93,29.95,113418.0,29.93,29.96,29.93,29.95,113418.0
2017-02-16 15:20:00,29.95,29.96,29.9,29.91,110952.0,29.95,29.96,29.9,29.91,110952.0
2017-02-16 15:30:00,29.91,29.97,29.88,29.94,146898.0,29.91,29.97,29.88,29.94,146898.0
2017-02-16 15:40:00,29.94,29.97,29.94,29.96,166899.0,29.94,29.97,29.94,29.96,166899.0
2017-02-16 15:50:00,29.96,29.99,29.96,29.98,275064.0,29.96,29.99,29.96,29.98,275064.0
2017-02-17 09:30:00,29.96,30.03,29.84,29.98,204471.0,29.96,30.03,29.84,29.98,204471.0
2017-02-17 09:40:00,29.98,30.02,29.93,29.95,28485.0,29.98,30.02,29.93,29.95,28485.0
2017-02-17 09:50:00,29.96,29.96,29.85,29.88,52527.0,29.96,29.96,29.85,29.88,52527.0
2017-02-17 10:00:00,29.88,29.89,29.83,29.88,76296.0,29.88,29.89,29.83,29.88,76296.0
2017-02-17 10:10:00,29.88,29.88,29.8,29.82,90165.0,29.88,29.88,29.8,29.82,90165.0
2017-02-17 10:20:00,29.82,29.95,29.81,29.95,79500.0,29.82,29.95,29.81,29.95,79500.0
2017-02-17 10:30:00,29.91,29.97,29.9,29.95,87324.0,29.91,29.97,29.9,29.95,87324.0
2017-02-17 10:40:00,29.94,29.95,29.87,29.88,98379.0,29.94,29.95,29.87,29.88,98379.0
2017-02-17 10:50:00,29.88,29.9,29.86,29.86,45225.0,29.88,29.9,29.86,29.86,45225.0
2017-02-17 11:00:00,29.87,29.9,29.8,29.8,149637.0,29.87,29.9,29.8,29.8,149637.0
2017-02-17 11:10:00,29.81,29.84,29.8,29.81,57552.0,29.81,29.84,29.8,29.81,57552.0
2017-02-17 11:20:00,29.81,29.83,29.8,29.8,48780.0,29.81,29.83,29.8,29.8,48780.0
2017-02-17 11:30:00,29.82,29.89,29.82,29.87,80700.0,29.82,29.89,29.82,29.87,80700.0
2017-02-17 11:40:00,29.87,29.88,29.85,29.87,28188.0,29.87,29.88,29.85,29.87,28188.0
2017-02-17 11:50:00,29.88,29.88,29.83,29.84,42672.0,29.88,29.88,29.83,29.84,42672.0
2017-02-17 12:00:00,29.84,29.85,29.81,29.84,39750.0,29.84,29.85,29.81,29.84,39750.0
2017-02-17 12:10:00,29.84,29.85,29.8,29.83,1055247.0,29.84,29.85,29.8,29.83,1055247.0
2017-02-17 12:20:00,29.83,29.83,29.75,29.83,82884.0,29.83,29.83,29.75,29.83,82884.0
2017-02-17 12:30:00,29.83,29.85,29.82,29.84,69753.0,29.83,29.85,29.82,29.84,69753.0
2017-02-17 12:40:00,29.84,29.86,29.83,29.86,507489.0,29.84,29.86,29.83,29.86,507489.0
2017-02-17 12:50:00,29.86,29.99,29.85,29.98,184257.0,29.86,29.99,29.85,29.98,184257.0
2017-02-17 13:00:00,29.97,29.99,29.88,29.88,92832.0,29.97,29.99,29.88,29.88,92832.0
2017-02-17 13:10:00,29.89,29.89,29.84,29.87,68349.0,29.89,29.89,29.84,29.87,68349.0
2017-02-17 13:20:00,29.86,29.88,29.83,29.83,53103.0,29.86,29.88,29.83,29.83,53103.0
2017-02-17 13:30:00,29.85,29.87,29.84,29.85,65415.0,29.85,29.87,29.84,29.85,65415.0
2017-02-17 13:40:00,29.86,29.86,29.81,29.82,63699.0,29.86,29.86,29.81,29.82,63699.0
2017-02-17 13:50:00,29.83,29.83,29.79,29.81,118437.0,29.83,29.83,29.79,29.81,118437.0
2017-02-17 14:00:00,29.81,29.82,29.8,29.81,81792.0,29.81,29.82,29.8,29.81,81792.0
2017-02-17 14:10:00,29.81,29.81,29.79,29.79,70170.0,29.81,29.81,29.79,29.79,70170.0
2017-02-17 14:20:00,29.8,29.86,29.79,29.84,76434.0,29.8,29.86,29.79,29.84,76434.0
2017-02-17 14:30:00,29.85,29.85,29.83,29.83,68169.0,29.85,29.85,29.83,29.83,68169.0
2017-02-17 14:40:00,29.84,29.84,29.81,29.83,51078.0,29.84,29.84,29.81,29.83,51078.0
2017-02-17 14:50:00,29.83,29.84,29.82,29.82,67335.0,29.83,29.84,29.82,29.82,67335.0
2017-02-17 15:00:00,29.83,29.86,29.82,29.85,330036.0,29.83,29.86,29.82,29.85,330036.0
2017-02-17 15:10:00,29.85,29.9,29.84,29.9,165558.0,29.85,29.9,29.84,29.9,165558.0
2017-02-17 15:20:00,29.9,29.94,29.89,29.92,143916.0,29.9,29.94,29.89,29.92,143916.0
2017-02-17 15:30:00,29.93,29.94,29.88,29.88,132513.0,29.93,29.94,29.88,29.88,132513.0
2017-02-17 15:40:00,29.88,29.89,29.87,29.87,160329.0,29.88,29.89,29.87,29.87,160329.0
2017-02-17 15:50:00,29.87,29.91,29.86,29.91,619188.0,29.87,29.91,29.86,29.91,619188.0
2017-02-21 09:30:00,31.16,31.28,30.75,31.06,1520994.0,31.16,31.28,30.75,31.06,1520994.0
2017-02-21 09:40:00,31.05,31.31,31.01,31.24,879561.0,31.05,31.31,31.01,31.24,879561.0
2017-02-21 09:50:00,31.25,31.43,31.24,31.25,597501.0,31.25,31.43,31.24,31.25,597501.0
2017-02-21 10:00:00,31.26,31.4,31.24,31.34,364365.0,31.26,31.4,31.24,31.34,364365.0
2017-02-21 10:10:00,31.34,31.39,31.26,31.27,222240.0,31.34,31.39,31.26,31.27,222240.0
2017-02-21 10:20:00,31.26,31.32,31.21,31.21,170955.0,31.26,31.32,31.21,31.21,170955.0
2017-02-21 10:30:00,31.22,31.24,31.1,31.2,270171.0,31.22,31.24,31.1,31.2,270171.0
2017-02-21 10:40:00,31.2,31.32,31.2,31.23,216552.0,31.2,31.32,31.2,31.23,216552.0
2017-02-21 10:50:00,31.21,31.25,31.13,31.13,149349.0,31.21,31.25,31.13,31.13,149349.0
2017-02-21 11:00:00,31.13,31.21,31.12,31.15,151311.0,31.13,31.21,31.12,31.15,151311.0
2017-02-21 11:10:00,31.15,31.18,31.07,31.07,131136.0,31.15,31.18,31.07,31.07,131136.0
2017-02-21 11:20:00,31.08,31.1,30.99,31.01,175146.0,31.08,31.1,30.99,31.01,175146.0
2017-02-21 11:30:00,31.01,31.05,30.99,31.03,151875.0,31.01,31.05,30.99,31.03,151875.0
2017-02-21 11:40:00,31.02,31.02,30.93,30.96,348945.0,31.02,31.02,30.93,30.96,348945.0
2017-02-21 11:50:00,30.95,31.01,30.9,30.99,203457.0,30.95,31.01,30.9,30.99,203457.0
2017-02-21 12:00:00,30.99,31.02,30.98,31.0,176718.0,30.99,31.02,30.98,31.0,176718.0
2017-02-21 12:10:00,31.0,31.03,30.91,30.91,250464.0,31.0,31.03,30.91,30.91,250464.0
2017-02-21 12:20:00,30.92,31.0,30.91,30.98,80208.0,30.92,31.0,30.91,30.98,80208.0
2017-02-21 12:30:00,30.97,31.01,30.96,30.97,89103.0,30.97,31.01,30.96,30.97,89103.0
2017-02-21 12:40:00,30.97,30.98,30.92,30.95,99411.0,30.97,30.98,30.92,30.95,99411.0
2017-02-21 12:50:00,30.95,31.0,30.94,31.0,80406.0,30.95,31.0,30.94,31.0,80406.0
2017-02-21 13:00:00,30.99,30.99,30.94,30.94,107157.0,30.99,30.99,30.94,30.94,107157.0
2017-02-21 13:10:00,30.94,30.95,30.92,30.93,108864.0,30.94,30.95,30.92,30.93,108864.0
2017-02-21 13:20:00,30.93,30.94,30.9,30.91,190182.0,30.93,30.94,30.9,30.91,190182.0
2017-02-21 13:30:00,30.9,30.91,30.81,30.82,91350.0,30.9,30.91,30.81,30.82,91350.0
2017-02-21 13:40:00,30.82,30.83,30.76,30.76,170847.0,30.82,30.83,30.76,30.76,170847.0
2017-02-21 13:50:00,30.77,30.88,30.77,30.88,85350.0,30.77,30.88,30.77,30.88,85350.0
2017-02-21 14:00:00,30.89,30.93,30.87,30.88,98250.0,30.89,30.93,30.87,30.88,98250.0
2017-02-21 14:10:00,30.89,30.92,30.88,30.91,96396.0,30.89,30.92,30.88,30.91,96396.0
2017-02-21 14:20:00,30.91,30.94,30.9,30.94,68058.0,30.91,30.94,30.9,30.94,68058.0
2017-02-21 14:30:00,30.93,30.93,30.89,30.91,106233.0,30.93,30.93,30.89,30.91,106233.0
2017-02-21 14:40:00,30.91,30.92,30.88,30.91,125391.0,30.91,30.92,30.88,30.91,125391.0
2017-02-21 14:50:00,30.91,30.93,30.87,30.88,124449.0,30.91,30.93,30.87,30.88,124449.0
2017-02-21 15:00:00,30.88,30.89,30.84,30.86,108237.0,30.88,30.89,30.84,30.86,108237.0
2017-02-21 15:10:00,30.86,30.89,30.84,30.89,198999.0,30.86,30.89,30.84,30.89,198999.0
2017-02-21 15:20:00,30.88,30.92,30.87,30.92,120135.0,30.88,30.92,30.87,30.92,120135.0
2017-02-21 15:30:00,30.92,30.93,30.89,30.91,149778.0,30.92,30.93,30.89,30.91,149778.0
2017-02-21 15:40:00,30.91,30.95,30.9,30.92,219258.0,30.91,30.95,30.9,30.92,219258.0
2017-02-21 15:50:00,30.92,30.94,30.88,30.89,398391.0,30.92,30.94,30.88,30.89,398391.0
2017-02-22 09:30:00,30.8,30.87,30.69,30.76,214164.0,30.8,30.87,30.69,30.76,214164.0
2017-02-22 09:40:00,30.75,30.75,30.63,30.72,200325.0,30.75,30.75,30.63,30.72,200325.0
2017-02-22 09:50:00,30.72,30.74,30.67,30.72,131841.0,30.72,30.74,30.67,30.72,131841.0
2017-02-22 10:00:00,30.73,30.76,30.69,30.7,176397.0,30.73,30.76,30.69,30.7,176397.0
2017-02-22 10:10:00,30.7,30.77,30.7,30.77,122343.0,30.7,30.77,30.7,30.77,122343.0
2017-02-22 10:20:00,30.77,30.78,30.7,30.73,164850.0,30.77,30.78,30.7,30.73,164850.0
2017-02-22 10:30:00,30.73,30.77,30.7,30.75,102111.0,30.73,30.77,30.7,30.75,102111.0
2017-02-22 10:40:00,30.75,30.76,30.72,30.73,105816.0,30.75,30.76,30.72,30.73,105816.0
2017-02-22 10:50:00,30.73,30.82,30.71,30.82,109749.0,30.73,30.82,30.71,30.82,109749.0
2017-02-22 11:00:00,30.81,30.82,30.73,30.74,180636.0,30.81,30.82,30.73,30.74,180636.0
2017-02-22 11:10:00,30.74,30.83,30.73,30.82,122184.0,30.74,30.83,30.73,30.82,122184.0
2017-02-22 11:20:00,30.82,30.86,30.81,30.85,103293.0,30.82,30.86,30.81,30.85,103293.0
2017-02-22 11:30:00,30.84,30.89,30.83,30.84,132396.0,30.84,30.89,30.83,30.84,132396.0
2017-02-22 11:40:00,30.84,30.88,30.83,30.84,81564.0,30.84,30.88,30.83,30.84,81564.0
2017-02-22 11:50:00,30.84,30.86,30.83,30.83,81414.0,30.84,30.86,30.83,30.83,81414.0
2017-02-22 12:00:00,30.83,30.83,30.77,30.78,125490.0,30.83,30.83,30.77,30.78,125490.0
2017-02-22 12:10:00,30.78,30.84,30.76,30.82,144111.0,30.78,30.84,30.76,30.82,144111.0
2017-02-22 12:20:00,30.82,30.86,30.81,30.82,134916.0,30.82,30.86,30.81,30.82,134916.0
2017-02-22 12:30:00,30.81,30.81,30.75,30.75,417807.0,30.81,30.81,30.75,30.75,417807.0
2017-02-22 12:40:00,30.75,30.79,30.72,30.78,104610.0,30.75,30.79,30.72,30.78,104610.0
2017-02-22 12:50:00,30.77,30.77,30.72,30.72,38913.0,30.77,30.77,30.72,30.72,38913.0
2017-02-22 13:00:00,30.71,30.72,30.69,30.71,61107.0,30.71,30.72,30.69,30.71,61107.0
2017-02-22 13:10:00,30.7,30.71,30.67,30.67,67881.0,30.7,30.71,30.67,30.67,67881.0
2017-02-22 13:20:00,30.67,30.71,30.67,30.7,102999.0,30.67,30.71,30.67,30.7,102999.0
2017-02-22 13:30:00,30.7,30.73,30.69,30.73,179445.0,30.7,30.73,30.69,30.73,179445.0
2017-02-22 13:40:00,30.73,30.76,30.71,30.72,75237.0,30.73,30.76,30.71,30.72,75237.0
2017-02-22 13:50:00,30.72,30.75,30.71,30.73,40557.0,30.72,30.75,30.71,30.73,40557.0
2017-02-22 14:00:00,30.73,30.74,30.71,30.71,109596.0,30.73,30.74,30.71,30.71,109596.0
2017-02-22 14:10:00,30.71,30.73,30.69,30.73,140514.0,30.71,30.73,30.69,30.73,140514.0
2017-02-22 14:20:00,30.73,30.73,30.69,30.72,111627.0,30.73,30.73,30.69,30.72,111627.0
2017-02-22 14:30:00,30.72,30.74,30.7,30.73,145953.0,30.72,30.74,30.7,30.73,145953.0
2017-02-22 14:40:00,30.73,30.75,30.72,30.74,52899.0,30.73,30.75,30.72,30.74,52899.0
2017-02-22 14:50:00,30.74,30.77,30.73,30.77,75444.0,30.74,30.77,30.73,30.77,75444.0
2017-02-22 15:00:00,30.76,30.77,30.74,30.76,140835.0,30.76,30.77,30.74,30.76,140835.0
2017-02-22 15:10:00,30.76,30.78,30.74,30.78,134388.0,30.76,30.78,30.74,30.78,134388.0
2017-02-22 15:20:00,30.78,30.79,30.75,30.79,107865.0,30.78,30.79,30.75,30.79,107865.0
2017-02-22 15:30:00,30.79,30.79,30.74,30.74,135567.0,30.79,30.79,30.74,30.74,135567.0
2017-02-22 15:40:00,30.75,30.75,30.71,30.72,193422.0,30.75,30.75,30.71,30.72,193422.0
2017-02-22 15:50:00,30.72,30.74,30.71,30.74,467661.0,30.72,30.74,30.71,30.74,467661.0
2017-02-23 09:30:00,33.42,33.49,32.68,32.68,1924431.0,33.42,33.49,32.68,32.68,1924431.0
2017-02-23 09:40:00,32.69,32.78,32.42,32.43,1067628.0,32.69,32.78,32.42,32.43,1067628.0
2017-02-23 09:50:00,32.44,32.45,32.07,32.09,841542.0,32.44,32.45,32.07,32.09,841542.0
2017-02-23 10:00:00,32.09,32.22,31.91,32.0,1014516.0,32.09,32.22,31.91,32.0,1014516.0
2017-02-23 10:10:00,32.0,32.08,31.89,32.0,676167.0,32.0,32.08,31.89,32.0,676167.0
2017-02-23 10:20:00,31.99,32.13,31.89,32.12,557958.0,31.99,32.13,31.89,32.12,557958.0
2017-02-23 10:30:00,32.13,32.34,32.08,32.13,723726.0,32.13,32.34,32.08,32.13,723726.0
2017-02-23 10:40:00,32.13,32.31,32.12,32.25,404742.0,32.13,32.31,32.12,32.25,404742.0
2017-02-23 10:50:00,32.24,32.28,32.08,32.11,285162.0,32.24,32.28,32.08,32.11,285162.0
2017-02-23 11:00:00,32.11,32.13,31.92,31.93,297600.0,32.11,32.13,31.92,31.93,297600.0
2017-02-23 11:10:00,31.93,32.04,31.85,31.85,309099.0,31.93,32.04,31.85,31.85,309099.0
2017-02-23 11:20:00,31.86,31.89,31.77,31.83,501879.0,31.86,31.89,31.77,31.83,501879.0
2017-02-23 11:30:00,31.83,31.84,31.68,31.71,164148.0,31.83,31.84,31.68,31.71,164148.0
2017-02-23 11:40:00,31.7,31.71,31.6,31.65,183909.0,31.7,31.71,31.6,31.65,183909.0
2017-02-23 11:50:00,31.66,31.67,31.59,31.62,146466.0,31.66,31.67,31.59,31.62,146466.0
2017-02-23 12:00:00,31.61,31.62,31.49,31.52,213012.0,31.61,31.62,31.49,31.52,213012.0
2017-02-23 12:10:00,31.53,31.63,31.53,31.58,151293.0,31.53,31.63,31.53,31.58,151293.0
2017-02-23 12:20:00,31.58,31.64,31.55,31.59,122124.0,31.58,31.64,31.55,31.59,122124.0
2017-02-23 12:30:00,31.58,31.79,31.58,31.75,610557.0,31.58,31.79,31.58,31.75,610557.0
2017-02-23 12:40:00,31.75,31.81,31.71,31.73,80817.0,31.75,31.81,31.71,31.73,80817.0
2017-02-23 12:50:00,31.73,31.73,31.62,31.65,299331.0,31.73,31.73,31.62,31.65,299331.0
2017-02-23 13:00:00,31.65,31.7,31.52,31.54,112665.0,31.65,31.7,31.52,31.54,112665.0
2017-02-23 13:10:00,31.53,31.54,31.48,31.53,122211.0,31.53,31.54,31.48,31.53,122211.0
2017-02-23 13:20:00,31.52,31.57,31.51,31.55,53172.0,31.52,31.57,31.51,31.55,53172.0
2017-02-23 13:30:00,31.54,31.64,31.54,31.63,73599.0,31.54,31.64,31.54,31.63,73599.0
2017-02-23 13:40:00,31.63,31.7,31.59,31.7,156198.0,31.63,31.7,31.59,31.7,156198.0
2017-02-23 13:50:00,31.7,31.71,31.66,31.69,265185.0,31.7,31.71,31.66,31.69,265185.0
2017-02-23 14:00:00,31.69,31.74,31.68,31.71,376923.0,31.69,31.74,31.68,31.71,376923.0
2017-02-23 14:10:00,31.71,31.89,31.7,31.88,349914.0,31.71,31.89,31.7,31.88,349914.0
2017-02-23 14:20:00,31.89,32.03,31.83,32.0,640779.0,31.89,32.03,31.83,32.0,640779.0
2017-02-23 14:30:00,32.0,32.08,31.98,32.07,344301.0,32.0,32.08,31.98,32.07,344301.0
2017-02-23 14:40:00,32.07,32.13,32.04,32.1,536514.0,32.07,32.13,32.04,32.1,536514.0
2017-02-23 14:50:00,32.1,32.2,32.06,32.07,375504.0,32.1,32.2,32.06,32.07,375504.0
2017-02-23 15:00:00,32.07,32.11,32.04,32.06,297873.0,32.07,32.11,32.04,32.06,297873.0
2017-02-23 15:10:00,32.06,32.09,31.95,32.01,177987.0,32.06,32.09,31.95,32.01,177987.0
2017-02-23 15:20:00,32.02,32.1,31.98,31.98,242763.0,32.02,32.1,31.98,31.98,242763.0
2017-02-23 15:30:00,31.97,31.99,31.9,31.91,225657.0,31.97,31.99,31.9,31.91,225657.0
2017-02-23 15:40:00,31.91,31.94,31.89,31.91,232770.0,31.91,31.94,31.89,31.91,232770.0
2017-02-23 15:50:00,31.91,31.93,31.88,31.9,498342.0,31.91,31.93,31.88,31.9,498342.0
2017-02-24 09:30:00,31.62,31.67,31.41,31.52,346617.0,31.62,31.67,31.41,31.52,346617.0
2017-02-24 09:40:00,31.52,31.53,31.44,31.47,165360.0,31.52,31.53,31.44,31.47,165360.0
2017-02-24 09:50:00,31.48,31.61,31.46,31.58,88785.0,31.48,31.61,31.46,31.58,88785.0
2017-02-24 10:00:00,31.6,31.61,31.38,31.39,125163.0,31.6,31.61,31.38,31.39,125163.0
2017-02-24 10:10:00,31.38,31.47,31.38,31.42,193185.0,31.38,31.47,31.38,31.42,193185.0
2017-02-24 10:20:00,31.42,31.43,31.37,31.43,140694.0,31.42,31.43,31.37,31.43,140694.0
2017-02-24 10:30:00,31.42,31.44,31.39,31.44,71217.0,31.42,31.44,31.39,31.44,71217.0
2017-02-24 10:40:00,31.43,31.49,31.42,31.49,82059.0,31.43,31.49,31.42,31.49,82059.0
2017-02-24 10:50:00,31.49,31.49,31.46,31.47,54948.0,31.49,31.49,31.46,31.47,54948.0
2017-02-24 11:00:00,31.47,31.58,31.45,31.54,127887.0,31.47,31.58,31.45,31.54,127887.0
2017-02-24 11:10:00,31.54,31.58,31.5,31.51,130140.0,31.54,31.58,31.5,31.51,130140.0
2017-02-24 11:20:00,31.51,31.52,31.49,31.49,110124.0,31.51,31.52,31.49,31.49,110124.0
2017-02-24 11:30:00,31.49,31.5,31.47,31.49,227415.0,31.49,31.5,31.47,31.49,227415.0
2017-02-24 11:40:00,31.49,31.53,31.44,31.53,197205.0,31.49,31.53,31.44,31.53,197205.0
2017-02-24 11:50:00,31.54,31.55,31.45,31.45,66546.0,31.54,31.55,31.45,31.45,66546.0
2017-02-24 12:00:00,31.44,31.48,31.42,31.47,73839.0,31.44,31.48,31.42,31.47,73839.0
2017-02-24 12:10:00,31.47,31.47,31.43,31.45,69993.0,31.47,31.47,31.43,31.45,69993.0
2017-02-24 12:20:00,31.44,31.45,31.41,31.44,78879.0,31.44,31.45,31.41,31.44,78879.0
2017-02-24 12:30:00,31.43,31.49,31.43,31.48,114393.0,31.43,31.49,31.43,31.48,114393.0
2017-02-24 12:40:00,31.48,31.54,31.47,31.52,40962.0,31.48,31.54,31.47,31.52,40962.0
2017-02-24 12:50:00,31.52,31.61,31.5,31.61,85122.0,31.52,31.61,31.5,31.61,85122.0
2017-02-24 13:00:00,31.61,31.61,31.54,31.56,69003.0,31.61,31.61,31.54,31.56,69003.0
2017-02-24 13:10:00,31.56,31.58,31.54,31.55,41691.0,31.56,31.58,31.54,31.55,41691.0
2017-02-24 13:20:00,31.54,31.55,31.52,31.54,41232.0,31.54,31.55,31.52,31.54,41232.0
2017-02-24 13:30:00,31.53,31.54,31.51,31.53,46176.0,31.53,31.54,31.51,31.53,46176.0
2017-02-24 13:40:00,31.53,31.56,31.52,31.54,44523.0,31.53,31.56,31.52,31.54,44523.0
2017-02-24 13:50:00,31.54,31.58,31.54,31.58,44139.0,31.54,31.58,31.54,31.58,44139.0
2017-02-24 14:00:00,31.58,31.58,31.52,31.53,67926.0,31.58,31.58,31.52,31.53,67926.0
2017-02-24 14:10:00,31.53,31.56,31.53,31.56,45060.0,31.53,31.56,31.53,31.56,45060.0
2017-02-24 14:20:00,31.56,31.56,31.54,31.56,43488.0,31.56,31.56,31.54,31.56,43488.0
2017-02-24 14:30:00,31.57,31.62,31.57,31.61,78648.0,31.57,31.62,31.57,31.61,78648.0
2017-02-24 14:40:00,31.6,31.6,31.55,31.57,68136.0,31.6,31.6,31.55,31.57,68136.0
2017-02-24 14:50:00,31.58,31.58,31.54,31.54,39333.0,31.58,31.58,31.54,31.54,39333.0
2017-02-24 15:00:00,31.54,31.54,31.47,31.48,61434.0,31.54,31.54,31.47,31.48,61434.0
2017-02-24 15:10:00,31.48,31.52,31.46,31.5,166134.0,31.48,31.52,31.46,31.5,166134.0
2017-02-24 15:20:00,31.5,31.62,31.5,31.59,195189.0,31.5,31.62,31.5,31.59,195189.0
2017-02-24 15:30:00,31.6,31.6,31.55,31.55,141606.0,31.6,31.6,31.55,31.55,141606.0
2017-02-24 15:40:00,31.56,31.58,31.55,31.58,213045.0,31.56,31.58,31.55,31.58,213045.0
2017-02-24 15:50:00,31.58,31.59,31.54,31.58,461046.0,31.58,31.59,31.54,31.58,461046.0
2017-02-27 09:30:00,31.56,31.59,31.31,31.38,236748.0,31.56,31.59,31.31,31.38,236748.0
2017-02-27 09:40:00,31.38,31.41,31.26,31.29,207498.0,31.38,31.41,31.26,31.29,207498.0
2017-02-27 09:50:00,31.3,31.49,31.29,31.49,65901.0,31.3,31.49,31.29,31.49,65901.0
2017-02-27 10:00:00,31.48,31.5,31.43,31.44,154431.0,31.48,31.5,31.43,31.44,154431.0
2017-02-27 10:10:00,31.44,31.58,31.43,31.57,214077.0,31.44,31.58,31.43,31.57,214077.0
2017-02-27 10:20:00,31.58,31.64,31.56,31.58,66594.0,31.58,31.64,31.56,31.58,66594.0
2017-02-27 10:30:00,31.59,31.59,31.49,31.5,37221.0,31.59,31.59,31.49,31.5,37221.0
2017-02-27 10:40:00,31.5,31.57,31.49,31.57,73119.0,31.5,31.57,31.49,31.57,73119.0
2017-02-27 10:50:00,31.57,31.59,31.53,31.53,78438.0,31.57,31.59,31.53,31.53,78438.0
2017-02-27 11:00:00,31.53,31.62,31.5,31.62,124470.0,31.53,31.62,31.5,31.62,124470.0
2017-02-27 11:10:00,31.61,31.62,31.54,31.57,49308.0,31.61,31.62,31.54,31.57,49308.0
2017-02-27 11:20:00,31.58,31.6,31.52,31.54,51102.0,31.58,31.6,31.52,31.54,51102.0
2017-02-27 11:30:00,31.54,31.56,31.52,31.55,40356.0,31.54,31.56,31.52,31.55,40356.0
2017-02-27 11:40:00,31.55,31.56,31.52,31.53,44937.0,31.55,31.56,31.52,31.53,44937.0
2017-02-27 11:50:00,31.53,31.56,31.52,31.52,49671.0,31.53,31.56,31.52,31.52,49671.0
2017-02-27 12:00:00,31.54,31.59,31.52,31.58,31962.0,31.54,31.59,31.52,31.58,31962.0
2017-02-27 12:10:00,31.58,31.58,31.54,31.57,31227.0,31.58,31.58,31.54,31.57,31227.0
2017-02-27 12:20:00,31.56,31.57,31.54,31.56,42672.0,31.56,31.57,31.54,31.56,42672.0
2017-02-27 12:30:00,31.56,31.56,31.54,31.55,36543.0,31.56,31.56,31.54,31.55,36543.0
2017-02-27 12:40:00,31.55,31.57,31.54,31.55,62625.0,31.55,31.57,31.54,31.55,62625.0
2017-02-27 12:50:00,31.55,31.56,31.55,31.56,29460.0,31.55,31.56,31.55,31.56,29460.0
2017-02-27 13:00:00,31.56,31.59,31.56,31.57,27114.0,31.56,31.59,31.56,31.57,27114.0
2017-02-27 13:10:00,31.57,31.57,31.54,31.56,33564.0,31.57,31.57,31.54,31.56,33564.0
2017-02-27 13:20:00,31.56,31.58,31.55,31.57,42132.0,31.56,31.58,31.55,31.57,42132.0
2017-02-27 13:30:00,31.58,31.59,31.55,31.56,42927.0,31.58,31.59,31.55,31.56,42927.0
2017-02-27 13:40:00,31.56,31.57,31.56,31.56,23055.0,31.56,31.57,31.56,31.56,23055.0
2017-02-27 13:50:00,31.57,31.6,31.56,31.6,35016.0,31.57,31.6,31.56,31.6,35016.0
2017-02-27 14:00:00,31.6,31.62,31.58,31.59,43587.0,31.6,31.62,31.58,31.59,43587.0
2017-02-27 14:10:00,31.58,31.61,31.57,31.61,43092.0,31.58,31.61,31.57,31.61,43092.0
2017-02-27 14:20:00,31.61,31.62,31.6,31.6,42912.0,31.61,31.62,31.6,31.6,42912.0
2017-02-27 14:30:00,31.6,31.63,31.6,31.62,104295.0,31.6,31.63,31.6,31.62,104295.0
2017-02-27 14:40:00,31.62,31.67,31.6,31.64,354780.0,31.62,31.67,31.6,31.64,354780.0
2017-02-27 14:50:00,31.64,31.76,31.64,31.72,130815.0,31.64,31.76,31.64,31.72,130815.0
2017-02-27 15:00:00,31.71,31.72,31.67,31.68,82266.0,31.71,31.72,31.67,31.68,82266.0
2017-02-27 15:10:00,31.68,31.69,31.67,31.68,90207.0,31.68,31.69,31.67,31.68,90207.0
2017-02-27 15:20:00,31.68,31.69,31.67,31.68,121734.0,31.68,31.69,31.67,31.68,121734.0
2017-02-27 15:30:00,31.68,31.7,31.6,31.6,150033.0,31.68,31.7,31.6,31.6,150033.0
2017-02-27 15:40:00,31.6,31.6,31.5,31.5,211755.0,31.6,31.6,31.5,31.5,211755.0
2017-02-27 15:50:00,31.5,31.56,31.5,31.56,303789.0,31.5,31.56,31.5,31.56,303789.0
2017-02-28 09:30:00,31.51,31.53,31.21,31.26,193320.0,31.51,31.53,31.21,31.26,193320.0
2017-02-28 09:40:00,31.27,31.38,31.25,31.36,87531.0,31.27,31.38,31.25,31.36,87531.0
2017-02-28 09:50:00,31.37,31.47,31.31,31.46,46584.0,31.37,31.47,31.31,31.46,46584.0
2017-02-28 10:00:00,31.46,31.48,31.34,31.35,45345.0,31.46,31.48,31.34,31.35,45345.0
2017-02-28 10:10:00,31.37,31.4,31.35,31.35,23607.0,31.37,31.4,31.35,31.35,23607.0
2017-02-28 10:20:00,31.35,31.37,31.25,31.31,153039.0,31.35,31.37,31.25,31.31,153039.0
2017-02-28 10:30:00,31.32,31.41,31.32,31.41,76920.0,31.32,31.41,31.32,31.41,76920.0
2017-02-28 10:40:00,31.4,31.42,31.34,31.41,43038.0,31.4,31.42,31.34,31.41,43038.0
2017-02-28 10:50:00,31.41,31.44,31.38,31.44,56352.0,31.41,31.44,31.38,31.44,56352.0
2017-02-28 11:00:00,31.43,31.43,31.33,31.34,44637.0,31.43,31.43,31.33,31.34,44637.0
2017-02-28 11:10:00,31.34,31.39,31.33,31.38,37119.0,31.34,31.39,31.33,31.38,37119.0
2017-02-28 11:20:00,31.37,31.37,31.3,31.31,57786.0,31.37,31.37,31.3,31.31,57786.0
2017-02-28 11:30:00,31.32,31.33,31.25,31.27,215160.0,31.32,31.33,31.25,31.27,215160.0
2017-02-28 11:40:00,31.26,31.34,31.26,31.3,40110.0,31.26,31.34,31.26,31.3,40110.0
2017-02-28 11:50:00,31.32,31.33,31.29,31.31,82521.0,31.32,31.33,31.29,31.31,82521.0
2017-02-28 12:00:00,31.31,31.34,31.31,31.31,55830.0,31.31,31.34,31.31,31.31,55830.0
2017-02-28 12:10:00,31.32,31.32,31.26,31.28,89976.0,31.32,31.32,31.26,31.28,89976.0
2017-02-28 12:20:00,31.28,31.28,31.24,31.25,126231.0,31.28,31.28,31.24,31.25,126231.0
2017-02-28 12:30:00,31.25,31.29,31.24,31.28,51675.0,31.25,31.29,31.24,31.28,51675.0
2017-02-28 12:40:00,31.28,31.32,31.28,31.31,26400.0,31.28,31.32,31.28,31.31,26400.0
2017-02-28 12:50:00,31.3,31.31,31.29,31.31,17217.0,31.3,31.31,31.29,31.31,17217.0
2017-02-28 13:00:00,31.31,31.32,31.28,31.31,69564.0,31.31,31.32,31.28,31.31,69564.0
2017-02-28 13:10:00,31.31,31.31,31.28,31.28,38403.0,31.31,31.31,31.28,31.28,38403.0
2017-02-28 13:20:00,31.28,31.29,31.27,31.28,69960.0,31.28,31.29,31.27,31.28,69960.0
2017-02-28 13:30:00,31.29,31.32,31.27,31.3,45582.0,31.29,31.32,31.27,31.3,45582.0
2017-02-28 13:40:00,31.3,31.32,31.29,31.32,19470.0,31.3,31.32,31.29,31.32,19470.0
2017-02-28 13:50:00,31.32,31.33,31.3,31.33,20037.0,31.32,31.33,31.3,31.33,20037.0
2017-02-28 14:00:00,31.33,31.34,31.32,31.34,32754.0,31.33,31.34,31.32,31.34,32754.0
2017-02-28 14:10:00,31.32,31.37,31.32,31.34,59376.0,31.32,31.37,31.32,31.34,59376.0
2017-02-28 14:20:00,31.34,31.37,31.34,31.37,60114.0,31.34,31.37,31.34,31.37,60114.0
2017-02-28 14:30:00,31.37,31.39,31.36,31.37,47268.0,31.37,31.39,31.36,31.37,47268.0
2017-02-28 14:40:00,31.38,31.46,31.37,31.46,142197.0,31.38,31.46,31.37,31.46,142197.0
2017-02-28 14:50:00,31.46,31.49,31.46,31.48,98844.0,31.46,31.49,31.46,31.48,98844.0
2017-02-28 15:00:00,31.48,31.51,31.47,31.48,60078.0,31.48,31.51,31.47,31.48,60078.0
2017-02-28 15:10:00,31.48,31.5,31.48,31.5,105411.0,31.48,31.5,31.48,31.5,105411.0
2017-02-28 15:20:00,31.5,31.5,31.44,31.44,71199.0,31.5,31.5,31.44,31.44,71199.0
2017-02-28 15:30:00,31.44,31.45,31.37,31.37,86448.0,31.44,31.45,31.37,31.37,86448.0
2017-02-28 15:40:00,31.37,31.37,31.33,31.36,165357.0,31.37,31.37,31.33,31.36,165357.0
2017-02-28 15:50:00,31.36,31.38,31.33,31.35,654969.0,31.36,31.38,31.33,31.35,654969.0
2017-03-01 09:30:00,31.52,31.62,31.38,31.45,533973.0,31.52,31.62,31.38,31.45,533973.0
2017-03-01 09:40:00,31.44,31.44,31.28,31.29,219984.0,31.44,31.44,31.28,31.29,219984.0
2017-03-01 09:50:00,31.29,31.29,30.92,30.93,445929.0,31.29,31.29,30.92,30.93,445929.0
2017-03-01 10:00:00,30.93,30.95,30.72,30.8,686346.0,30.93,30.95,30.72,30.8,686346.0
2017-03-01 10:10:00,30.81,30.81,30.6,30.71,546363.0,30.81,30.81,30.6,30.71,546363.0
2017-03-01 10:20:00,30.73,30.8,30.64,30.7,299112.0,30.73,30.8,30.64,30.7,299112.0
2017-03-01 10:30:00,30.7,30.72,30.65,30.65,161727.0,30.7,30.72,30.65,30.65,161727.0
2017-03-01 10:40:00,30.64,30.82,30.64,30.77,482580.0,30.64,30.82,30.64,30.77,482580.0
2017-03-01 10:50:00,30.8,30.99,30.79,30.98,392655.0,30.8,30.99,30.79,30.98,392655.0
2017-03-01 11:00:00,30.97,31.02,30.95,30.97,232689.0,30.97,31.02,30.95,30.97,232689.0
2017-03-01 11:10:00,30.98,31.06,30.97,31.02,154068.0,30.98,31.06,30.97,31.02,154068.0
2017-03-01 11:20:00,31.02,31.03,30.91,30.99,109074.0,31.02,31.03,30.91,30.99,109074.0
2017-03-01 11:30:00,30.99,31.0,30.96,30.99,310668.0,30.99,31.0,30.96,30.99,310668.0
2017-03-01 11:40:00,30.99,31.01,30.98,30.99,170781.0,30.99,31.01,30.98,30.99,170781.0
2017-03-01 11:50:00,30.99,31.0,30.97,30.97,71301.0,30.99,31.0,30.97,30.97,71301.0
2017-03-01 12:00:00,30.97,31.12,30.97,31.11,114804.0,30.97,31.12,30.97,31.11,114804.0
2017-03-01 12:10:00,31.12,31.17,31.11,31.16,99108.0,31.12,31.17,31.11,31.16,99108.0
2017-03-01 12:20:00,31.16,31.17,31.11,31.15,162795.0,31.16,31.17,31.11,31.15,162795.0
2017-03-01 12:30:00,31.15,31.17,31.12,31.16,157992.0,31.15,31.17,31.12,31.16,157992.0
2017-03-01 12:40:00,31.16,31.23,31.15,31.18,71520.0,31.16,31.23,31.15,31.18,71520.0
2017-03-01 12:50:00,31.19,31.22,31.18,31.22,39258.0,31.19,31.22,31.18,31.22,39258.0
2017-03-01 13:00:00,31.21,31.23,31.17,31.22,109953.0,31.21,31.23,31.17,31.22,109953.0
2017-03-01 13:10:00,31.22,31.27,31.21,31.23,54168.0,31.22,31.27,31.21,31.23,54168.0
2017-03-01 13:20:00,31.24,31.3,31.23,31.29,47085.0,31.24,31.3,31.23,31.29,47085.0
2017-03-01 13:30:00,31.3,31.32,31.27,31.31,66174.0,31.3,31.32,31.27,31.31,66174.0
2017-03-01 13:40:00,31.31,31.33,31.3,31.32,57807.0,31.31,31.33,31.3,31.32,57807.0
2017-03-01 13:50:00,31.32,31.32,31.28,31.3,66630.0,31.32,31.32,31.28,31.3,66630.0
2017-03-01 14:00:00,31.3,31.52,31.28,31.43,304173.0,31.3,31.52,31.28,31.43,304173.0
2017-03-01 14:10:00,31.44,31.54,31.35,31.52,416742.0,31.44,31.54,31.35,31.52,416742.0
2017-03-01 14:20:00,31.51,31.61,31.46,31.5,437466.0,31.51,31.61,31.46,31.5,437466.0
2017-03-01 14:30:00,31.5,31.58,31.46,31.57,375516.0,31.5,31.58,31.46,31.57,375516.0
2017-03-01 14:40:00,31.57,31.64,31.51,31.6,233445.0,31.57,31.64,31.51,31.6,233445.0
2017-03-01 14:50:00,31.6,31.61,31.49,31.55,634323.0,31.6,31.61,31.49,31.55,634323.0
2017-03-01 15:00:00,31.55,31.55,31.36,31.37,596307.0,31.55,31.55,31.36,31.37,596307.0
2017-03-01 15:10:00,31.37,31.45,31.37,31.43,234174.0,31.37,31.45,31.37,31.43,234174.0
2017-03-01 15:20:00,31.44,31.46,31.33,31.34,257322.0,31.44,31.46,31.33,31.34,257322.0
2017-03-01 15:30:00,31.34,31.45,31.32,31.44,267222.0,31.34,31.45,31.32,31.44,267222.0
2017-03-01 15:40:00,31.43,31.46,31.39,31.42,185970.0,31.43,31.46,31.39,31.42,185970.0
2017-03-01 15:50:00,31.42,31.44,31.29,31.31,510471.0,31.42,31.44,31.29,31.31,510471.0
2017-03-02 09:30:00,31.22,31.27,31.2,31.23,122430.0,31.22,31.27,31.2,31.23,122430.0
2017-03-02 09:40:00,31.21,31.4,31.21,31.35,179382.0,31.21,31.4,31.21,31.35,179382.0
2017-03-02 09:50:00,31.34,31.35,31.22,31.26,95637.0,31.34,31.35,31.22,31.26,95637.0
2017-03-02 10:00:00,31.25,31.32,31.24,31.25,78333.0,31.25,31.32,31.24,31.25,78333.0
2017-03-02 10:10:00,31.24,31.24,31.14,31.15,197046.0,31.24,31.24,31.14,31.15,197046.0
2017-03-02 10:20:00,31.14,31.14,30.96,30.96,171567.0,31.14,31.14,30.96,30.96,171567.0
2017-03-02 10:30:00,30.96,30.96,30.84,30.84,213591.0,30.96,30.96,30.84,30.84,213591.0
2017-03-02 10:40:00,30.84,31.0,30.77,31.0,276783.0,30.84,31.0,30.77,31.0,276783.0
2017-03-02 10:50:00,31.0,31.04,30.97,30.97,144381.0,31.0,31.04,30.97,30.97,144381.0
2017-03-02 11:00:00,30.97,30.98,30.88,30.88,62199.0,30.97,30.98,30.88,30.88,62199.0
2017-03-02 11:10:00,30.88,31.02,30.88,31.02,90045.0,30.88,31.02,30.88,31.02,90045.0
2017-03-02 11:20:00,31.01,31.1,31.0,31.1,67290.0,31.01,31.1,31.0,31.1,67290.0
2017-03-02 11:30:00,31.09,31.1,31.04,31.08,102978.0,31.09,31.1,31.04,31.08,102978.0
2017-03-02 11:40:00,31.09,31.17,31.09,31.17,75363.0,31.09,31.17,31.09,31.17,75363.0
2017-03-02 11:50:00,31.18,31.25,31.15,31.25,117282.0,31.18,31.25,31.15,31.25,117282.0
2017-03-02 12:00:00,31.24,31.32,31.21,31.24,170841.0,31.24,31.32,31.21,31.24,170841.0
2017-03-02 12:10:00,31.23,31.23,31.07,31.07,69189.0,31.23,31.23,31.07,31.07,69189.0
2017-03-02 12:20:00,31.07,31.17,31.05,31.16,167226.0,31.07,31.17,31.05,31.16,167226.0
2017-03-02 12:30:00,31.16,31.17,31.04,31.04,136650.0,31.16,31.17,31.04,31.04,136650.0
2017-03-02 12:40:00,31.04,31.05,30.94,30.94,120639.0,31.04,31.05,30.94,30.94,120639.0
2017-03-02 12:50:00,30.95,31.01,30.94,31.01,87456.0,30.95,31.01,30.94,31.01,87456.0
2017-03-02 13:00:00,31.0,31.03,30.99,30.99,77616.0,31.0,31.03,30.99,30.99,77616.0
2017-03-02 13:10:00,31.0,31.0,30.93,30.93,73713.0,31.0,31.0,30.93,30.93,73713.0
2017-03-02 13:20:00,30.93,30.98,30.9,30.97,105858.0,30.93,30.98,30.9,30.97,105858.0
2017-03-02 13:30:00,30.97,30.99,30.95,30.95,98241.0,30.97,30.99,30.95,30.95,98241.0
2017-03-02 13:40:00,30.95,30.96,30.92,30.92,124305.0,30.95,30.96,30.92,30.92,124305.0
2017-03-02 13:50:00,30.92,30.96,30.92,30.94,91098.0,30.92,30.96,30.92,30.94,91098.0
2017-03-02 14:00:00,30.95,31.06,30.95,31.06,151629.0,30.95,31.06,30.95,31.06,151629.0
2017-03-02 14:10:00,31.06,31.06,30.99,31.01,94938.0,31.06,31.06,30.99,31.01,94938.0
2017-03-02 14:20:00,31.01,31.05,30.97,31.01,79152.0,31.01,31.05,30.97,31.01,79152.0
2017-03-02 14:30:00,31.01,31.03,30.99,31.01,94488.0,31.01,31.03,30.99,31.01,94488.0
2017-03-02 14:40:00,31.01,31.07,30.99,31.02,286938.0,31.01,31.07,30.99,31.02,286938.0
2017-03-02 14:50:00,31.02,31.13,31.02,31.12,155409.0,31.02,31.13,31.02,31.12,155409.0
2017-03-02 15:00:00,31.12,31.24,31.11,31.24,241842.0,31.12,31.24,31.11,31.24,241842.0
2017-03-02 15:10:00,31.24,31.3,31.19,31.29,342783.0,31.24,31.3,31.19,31.29,342783.0
2017-03-02 15:20:00,31.29,31.36,31.27,31.35,595317.0,31.29,31.36,31.27,31.35,595317.0
2017-03-02 15:30:00,31.35,31.36,31.18,31.18,430776.0,31.35,31.36,31.18,31.18,430776.0
2017-03-02 15:40:00,31.18,31.19,31.03,31.04,443469.0,31.18,31.19,31.03,31.04,443469.0
2017-03-02 15:50:00,31.04,31.14,31.04,31.12,619671.0,31.04,31.14,31.04,31.12,619671.0
2017-03-03 09:30:00,30.83,31.12,30.82,30.92,190923.0,30.83,31.12,30.82,30.92,190923.0
2017-03-03 09:40:00,30.93,30.99,30.63,30.73,269880.0,30.93,30.99,30.63,30.73,269880.0
2017-03-03 09:50:00,30.73,30.75,30.63,30.64,237600.0,30.73,30.75,30.63,30.64,237600.0
2017-03-03 10:00:00,30.65,30.72,30.64,30.66,246144.0,30.65,30.72,30.64,30.66,246144.0
2017-03-03 10:10:00,30.66,30.89,30.65,30.89,536532.0,30.66,30.89,30.65,30.89,536532.0
2017-03-03 10:20:00,30.89,30.95,30.81,30.91,321678.0,30.89,30.95,30.81,30.91,321678.0
2017-03-03 10:30:00,30.91,30.94,30.86,30.9,447585.0,30.91,30.94,30.86,30.9,447585.0
2017-03-03 10:40:00,30.88,30.9,30.8,30.9,122856.0,30.88,30.9,30.8,30.9,122856.0
2017-03-03 10:50:00,30.92,30.97,30.9,30.93,79347.0,30.92,30.97,30.9,30.93,79347.0
2017-03-03 11:00:00,30.91,30.95,30.87,30.92,116766.0,30.91,30.95,30.87,30.92,116766.0
2017-03-03 11:10:00,30.92,30.95,30.9,30.91,71076.0,30.92,30.95,30.9,30.91,71076.0
2017-03-03 11:20:00,30.91,30.95,30.91,30.93,40749.0,30.91,30.95,30.91,30.93,40749.0
2017-03-03 11:30:00,30.9,30.93,30.89,30.9,63261.0,30.9,30.93,30.89,30.9,63261.0
2017-03-03 11:40:00,30.92,30.92,30.87,30.92,40299.0,30.92,30.92,30.87,30.92,40299.0
2017-03-03 11:50:00,30.93,30.93,30.87,30.88,41841.0,30.93,30.93,30.87,30.88,41841.0
2017-03-03 12:00:00,30.88,30.9,30.84,30.87,38304.0,30.88,30.9,30.84,30.87,38304.0
2017-03-03 12:10:00,30.88,30.89,30.8,30.81,117261.0,30.88,30.89,30.8,30.81,117261.0
2017-03-03 12:20:00,30.81,30.87,30.8,30.85,67101.0,30.81,30.87,30.8,30.85,67101.0
2017-03-03 12:30:00,30.84,30.89,30.82,30.83,84567.0,30.84,30.89,30.82,30.83,84567.0
2017-03-03 12:40:00,30.83,30.83,30.76,30.76,60078.0,30.83,30.83,30.76,30.76,60078.0
2017-03-03 12:50:00,30.76,30.85,30.76,30.84,38025.0,30.76,30.85,30.76,30.84,38025.0
2017-03-03 13:00:00,30.83,30.85,30.72,30.85,63186.0,30.83,30.85,30.72,30.85,63186.0
2017-03-03 13:10:00,30.83,30.85,30.76,30.77,36135.0,30.83,30.85,30.76,30.77,36135.0
2017-03-03 13:20:00,30.78,30.83,30.78,30.82,46503.0,30.78,30.83,30.78,30.82,46503.0
2017-03-03 13:30:00,30.83,30.86,30.8,30.81,53274.0,30.83,30.86,30.8,30.81,53274.0
2017-03-03 13:40:00,30.81,30.83,30.81,30.83,41886.0,30.81,30.83,30.81,30.83,41886.0
2017-03-03 13:50:00,30.83,30.84,30.8,30.8,46728.0,30.83,30.84,30.8,30.8,46728.0
2017-03-03 14:00:00,30.81,30.82,30.77,30.81,66684.0,30.81,30.82,30.77,30.81,66684.0
2017-03-03 14:10:00,30.82,30.82,30.76,30.77,58626.0,30.82,30.82,30.76,30.77,58626.0
2017-03-03 14:20:00,30.78,30.8,30.76,30.76,74322.0,30.78,30.8,30.76,30.76,74322.0
2017-03-03 14:30:00,30.77,30.78,30.74,30.75,54918.0,30.77,30.78,30.74,30.75,54918.0
2017-03-03 14:40:00,30.75,30.77,30.74,30.75,42003.0,30.75,30.77,30.74,30.75,42003.0
2017-03-03 14:50:00,30.75,30.79,30.74,30.78,96588.0,30.75,30.79,30.74,30.78,96588.0
2017-03-03 15:00:00,30.77,30.8,30.76,30.78,159222.0,30.77,30.8,30.76,30.78,159222.0
2017-03-03 15:10:00,30.79,30.81,30.77,30.79,301791.0,30.79,30.81,30.77,30.79,301791.0
2017-03-03 15:20:00,30.79,30.85,30.79,30.82,163047.0,30.79,30.85,30.79,30.82,163047.0
2017-03-03 15:30:00,30.82,30.85,30.81,30.84,157140.0,30.82,30.85,30.81,30.84,157140.0
2017-03-03 15:40:00,30.84,30.87,30.79,30.79,145590.0,30.84,30.87,30.79,30.79,145590.0
2017-03-03 15:50:00,30.79,30.81,30.77,30.81,371883.0,30.79,30.81,30.77,30.81,371883.0
2017-03-06 09:30:00,30.57,30.7,30.28,30.33,361410.0,30.57,30.7,30.28,30.33,361410.0
2017-03-06 09:40:00,30.34,30.4,30.18,30.28,197964.0,30.34,30.4,30.18,30.28,197964.0
2017-03-06 09:50:00,30.28,30.28,30.19,30.24,122364.0,30.28,30.28,30.19,30.24,122364.0
2017-03-06 10:00:00,30.24,30.24,30.17,30.2,243237.0,30.24,30.24,30.17,30.2,243237.0
2017-03-06 10:10:00,30.2,30.21,30.13,30.14,163470.0,30.2,30.21,30.13,30.14,163470.0
2017-03-06 10:20:00,30.14,30.16,30.05,30.05,173910.0,30.14,30.16,30.05,30.05,173910.0
2017-03-06 10:30:00,30.06,30.06,29.99,30.03,359304.0,30.06,30.06,29.99,30.03,359304.0
2017-03-06 10:40:00,30.02,30.03,29.95,30.01,276246.0,30.02,30.03,29.95,30.01,276246.0
2017-03-06 10:50:00,30.01,30.02,29.96,29.99,342648.0,30.01,30.02,29.96,29.99,342648.0
2017-03-06 11:00:00,29.99,30.0,29.96,29.97,254406.0,29.99,30.0,29.96,29.97,254406.0
2017-03-06 11:10:00,29.97,29.98,29.92,29.92,157650.0,29.97,29.98,29.92,29.92,157650.0
2017-03-06 11:20:00,29.92,29.96,29.88,29.91,356139.0,29.92,29.96,29.88,29.91,356139.0
2017-03-06 11:30:00,29.91,29.92,29.87,29.9,349839.0,29.91,29.92,29.87,29.9,349839.0
2017-03-06 11:40:00,29.9,29.92,29.77,29.78,708132.0,29.9,29.92,29.77,29.78,708132.0
2017-03-06 11:50:00,29.8,29.8,29.74,29.77,382707.0,29.8,29.8,29.74,29.77,382707.0
2017-03-06 12:00:00,29.77,29.82,29.76,29.77,576762.0,29.77,29.82,29.76,29.77,576762.0
2017-03-06 12:10:00,29.77,29.85,29.76,29.83,855321.0,29.77,29.85,29.76,29.83,855321.0
2017-03-06 12:20:00,29.84,29.88,29.83,29.87,708855.0,29.84,29.88,29.83,29.87,708855.0
2017-03-06 12:30:00,29.86,29.94,29.86,29.92,418587.0,29.86,29.94,29.86,29.92,418587.0
2017-03-06 12:40:00,29.92,29.93,29.9,29.92,446484.0,29.92,29.93,29.9,29.92,446484.0
2017-03-06 12:50:00,29.92,30.01,29.91,29.97,489786.0,29.92,30.01,29.91,29.97,489786.0
2017-03-06 13:00:00,29.97,29.98,29.96,29.98,254232.0,29.97,29.98,29.96,29.98,254232.0
2017-03-06 13:10:00,29.98,29.99,29.96,29.98,289008.0,29.98,29.99,29.96,29.98,289008.0
2017-03-06 13:20:00,29.98,29.98,29.96,29.97,234585.0,29.98,29.98,29.96,29.97,234585.0
2017-03-06 13:30:00,29.97,29.98,29.93,29.96,181632.0,29.97,29.98,29.93,29.96,181632.0
2017-03-06 13:40:00,29.96,29.96,29.92,29.96,156855.0,29.96,29.96,29.92,29.96,156855.0
2017-03-06 13:50:00,29.96,29.97,29.88,29.9,181311.0,29.96,29.97,29.88,29.9,181311.0
2017-03-06 14:00:00,29.91,29.97,29.9,29.94,176496.0,29.91,29.97,29.9,29.94,176496.0
2017-03-06 14:10:00,29.94,29.95,29.91,29.93,162975.0,29.94,29.95,29.91,29.93,162975.0
2017-03-06 14:20:00,29.93,29.94,29.91,29.93,106545.0,29.93,29.94,29.91,29.93,106545.0
2017-03-06 14:30:00,29.93,29.94,29.88,29.89,128604.0,29.93,29.94,29.88,29.89,128604.0
2017-03-06 14:40:00,29.89,29.94,29.89,29.93,95889.0,29.89,29.94,29.89,29.93,95889.0
2017-03-06 14:50:00,29.93,29.94,29.92,29.93,144594.0,29.93,29.94,29.92,29.93,144594.0
2017-03-06 15:00:00,29.93,29.94,29.92,29.94,125031.0,29.93,29.94,29.92,29.94,125031.0
2017-03-06 15:10:00,29.93,29.94,29.92,29.93,235554.0,29.93,29.94,29.92,29.93,235554.0
2017-03-06 15:20:00,29.94,29.94,29.9,29.91,187122.0,29.94,29.94,29.9,29.91,187122.0
2017-03-06 15:30:00,29.91,29.96,29.9,29.96,227475.0,29.91,29.96,29.9,29.96,227475.0
2017-03-06 15:40:00,29.96,30.0,29.96,30.0,407871.0,29.96,30.0,29.96,30.0,407871.0
2017-03-06 15:50:00,29.99,30.0,29.98,29.99,675504.0,29.99,30.0,29.98,29.99,675504.0
2017-03-07 09:30:00,29.88,30.24,29.88,30.1,631389.0,29.88,30.24,29.88,30.1,631389.0
2017-03-07 09:40:00,30.1,30.1,29.94,30.02,201699.0,30.1,30.1,29.94,30.02,201699.0
2017-03-07 09:50:00,30.02,30.17,29.99,30.12,168606.0,30.02,30.17,29.99,30.12,168606.0
2017-03-07 10:00:00,30.11,30.15,30.05,30.1,335094.0,30.11,30.15,30.05,30.1,335094.0
2017-03-07 10:10:00,30.09,30.09,29.99,30.06,180531.0,30.09,30.09,29.99,30.06,180531.0
2017-03-07 10:20:00,30.06,30.1,30.03,30.08,250188.0,30.06,30.1,30.03,30.08,250188.0
2017-03-07 10:30:00,30.09,30.1,30.08,30.08,119838.0,30.09,30.1,30.08,30.08,119838.0
2017-03-07 10:40:00,30.09,30.19,30.08,30.16,166941.0,30.09,30.19,30.08,30.16,166941.0
2017-03-07 10:50:00,30.15,30.15,30.08,30.09,67767.0,30.15,30.15,30.08,30.09,67767.0
2017-03-07 11:00:00,30.1,30.13,30.08,30.11,76143.0,30.1,30.13,30.08,30.11,76143.0
2017-03-07 11:10:00,30.1,30.11,30.07,30.07,84183.0,30.1,30.11,30.07,30.07,84183.0
2017-03-07 11:20:00,30.07,30.09,30.04,30.08,118005.0,30.07,30.09,30.04,30.08,118005.0
2017-03-07 11:30:00,30.08,30.09,30.06,30.08,61353.0,30.08,30.09,30.06,30.08,61353.0
2017-03-07 11:40:00,30.08,30.15,30.08,30.14,65796.0,30.08,30.15,30.08,30.14,65796.0
2017-03-07 11:50:00,30.14,30.16,30.1,30.11,79845.0,30.14,30.16,30.1,30.11,79845.0
2017-03-07 12:00:00,30.11,30.13,30.07,30.08,109233.0,30.11,30.13,30.07,30.08,109233.0
2017-03-07 12:10:00,30.08,30.11,30.06,30.07,70215.0,30.08,30.11,30.06,30.07,70215.0
2017-03-07 12:20:00,30.07,30.1,30.06,30.09,61647.0,30.07,30.1,30.06,30.09,61647.0
2017-03-07 12:30:00,30.08,30.1,30.07,30.1,57564.0,30.08,30.1,30.07,30.1,57564.0
2017-03-07 12:40:00,30.1,30.13,30.09,30.13,62580.0,30.1,30.13,30.09,30.13,62580.0
2017-03-07 12:50:00,30.13,30.15,30.08,30.11,92532.0,30.13,30.15,30.08,30.11,92532.0
2017-03-07 13:00:00,30.1,30.15,30.08,30.12,91152.0,30.1,30.15,30.08,30.12,91152.0
2017-03-07 13:10:00,30.13,30.15,30.12,30.13,71652.0,30.13,30.15,30.12,30.13,71652.0
2017-03-07 13:20:00,30.13,30.14,30.11,30.12,52797.0,30.13,30.14,30.11,30.12,52797.0
2017-03-07 13:30:00,30.13,30.13,30.09,30.1,43197.0,30.13,30.13,30.09,30.1,43197.0
2017-03-07 13:40:00,30.09,30.13,30.08,30.13,120963.0,30.09,30.13,30.08,30.13,120963.0
2017-03-07 13:50:00,30.13,30.13,30.08,30.12,77994.0,30.13,30.13,30.08,30.12,77994.0
2017-03-07 14:00:00,30.12,30.15,30.11,30.14,239403.0,30.12,30.15,30.11,30.14,239403.0
2017-03-07 14:10:00,30.13,30.15,30.11,30.13,102207.0,30.13,30.15,30.11,30.13,102207.0
2017-03-07 14:20:00,30.13,30.16,30.12,30.16,61479.0,30.13,30.16,30.12,30.16,61479.0
2017-03-07 14:30:00,30.16,30.16,30.09,30.11,65835.0,30.16,30.16,30.09,30.11,65835.0
2017-03-07 14:40:00,30.12,30.14,30.09,30.14,54909.0,30.12,30.14,30.09,30.14,54909.0
2017-03-07 14:50:00,30.15,30.19,30.13,30.17,164025.0,30.15,30.19,30.13,30.17,164025.0
2017-03-07 15:00:00,30.17,30.26,30.13,30.26,472881.0,30.17,30.26,30.13,30.26,472881.0
2017-03-07 15:10:00,30.27,30.28,30.24,30.27,339798.0,30.27,30.28,30.24,30.27,339798.0
2017-03-07 15:20:00,30.27,30.34,30.24,30.24,549789.0,30.27,30.34,30.24,30.24,549789.0
2017-03-07 15:30:00,30.24,30.25,30.18,30.19,293364.0,30.24,30.25,30.18,30.19,293364.0
2017-03-07 15:40:00,30.19,30.2,30.12,30.15,346800.0,30.19,30.2,30.12,30.15,346800.0
2017-03-07 15:50:00,30.15,30.18,30.11,30.17,524565.0,30.15,30.18,30.11,30.17,524565.0
2017-03-08 09:30:00,30.15,30.17,30.02,30.14,228888.0,30.15,30.17,30.02,30.14,228888.0
2017-03-08 09:40:00,30.14,30.27,30.13,30.26,288804.0,30.14,30.27,30.13,30.26,288804.0
2017-03-08 09:50:00,30.26,30.37,30.23,30.31,338637.0,30.26,30.37,30.23,30.31,338637.0
2017-03-08 10:00:00,30.32,30.36,30.28,30.31,114237.0,30.32,30.36,30.28,30.31,114237.0
2017-03-08 10:10:00,30.32,30.38,30.28,30.38,155772.0,30.32,30.38,30.28,30.38,155772.0
2017-03-08 10:20:00,30.37,30.5,30.37,30.49,183027.0,30.37,30.5,30.37,30.49,183027.0
2017-03-08 10:30:00,30.49,30.49,30.36,30.37,98631.0,30.49,30.49,30.36,30.37,98631.0
2017-03-08 10:40:00,30.37,30.39,30.33,30.37,84231.0,30.37,30.39,30.33,30.37,84231.0
2017-03-08 10:50:00,30.36,30.39,30.3,30.37,64632.0,30.36,30.39,30.3,30.37,64632.0
2017-03-08 11:00:00,30.35,30.42,30.35,30.41,59157.0,30.35,30.42,30.35,30.41,59157.0
2017-03-08 11:10:00,30.41,30.45,30.37,30.37,59367.0,30.41,30.45,30.37,30.37,59367.0
2017-03-08 11:20:00,30.38,30.39,30.26,30.27,111882.0,30.38,30.39,30.26,30.27,111882.0
2017-03-08 11:30:00,30.26,30.27,30.22,30.24,84171.0,30.26,30.27,30.22,30.24,84171.0
2017-03-08 11:40:00,30.24,30.24,30.17,30.18,72486.0,30.24,30.24,30.17,30.18,72486.0
2017-03-08 11:50:00,30.18,30.18,30.12,30.14,71370.0,30.18,30.18,30.12,30.14,71370.0
2017-03-08 12:00:00,30.14,30.16,30.1,30.11,56538.0,30.14,30.16,30.1,30.11,56538.0
2017-03-08 12:10:00,30.1,30.15,30.1,30.13,57798.0,30.1,30.15,30.1,30.13,57798.0
2017-03-08 12:20:00,30.13,30.19,30.13,30.17,34647.0,30.13,30.19,30.13,30.17,34647.0
2017-03-08 12:30:00,30.18,30.19,30.12,30.14,49377.0,30.18,30.19,30.12,30.14,49377.0
2017-03-08 12:40:00,30.14,30.18,30.12,30.15,74148.0,30.14,30.18,30.12,30.15,74148.0
2017-03-08 12:50:00,30.15,30.15,30.1,30.11,46527.0,30.15,30.15,30.1,30.11,46527.0
2017-03-08 13:00:00,30.12,30.13,30.11,30.12,43770.0,30.12,30.13,30.11,30.12,43770.0
2017-03-08 13:10:00,30.12,30.17,30.11,30.15,39876.0,30.12,30.17,30.11,30.15,39876.0
2017-03-08 13:20:00,30.15,30.16,30.11,30.13,42672.0,30.15,30.16,30.11,30.13,42672.0
2017-03-08 13:30:00,30.14,30.16,30.11,30.16,73017.0,30.14,30.16,30.11,30.16,73017.0
2017-03-08 13:40:00,30.16,30.16,30.13,30.15,114105.0,30.16,30.16,30.13,30.15,114105.0
2017-03-08 13:50:00,30.15,30.18,30.13,30.16,54900.0,30.15,30.18,30.13,30.16,54900.0
2017-03-08 14:00:00,30.16,30.16,30.07,30.08,153525.0,30.16,30.16,30.07,30.08,153525.0
2017-03-08 14:10:00,30.08,30.09,30.03,30.04,236181.0,30.08,30.09,30.03,30.04,236181.0
2017-03-08 14:20:00,30.03,30.06,30.01,30.02,175896.0,30.03,30.06,30.01,30.02,175896.0
2017-03-08 14:30:00,30.02,30.03,29.97,30.0,133365.0,30.02,30.03,29.97,30.0,133365.0
2017-03-08 14:40:00,30.0,30.0,29.96,29.98,171393.0,30.0,30.0,29.96,29.98,171393.0
2017-03-08 14:50:00,29.98,29.99,29.96,29.97,140616.0,29.98,29.99,29.96,29.97,140616.0
2017-03-08 15:00:00,29.97,29.97,29.92,29.93,144516.0,29.97,29.97,29.92,29.93,144516.0
2017-03-08 15:10:00,29.93,29.94,29.86,29.86,192174.0,29.93,29.94,29.86,29.86,192174.0
2017-03-08 15:20:00,29.86,29.89,29.83,29.87,247074.0,29.86,29.89,29.83,29.87,247074.0
2017-03-08 15:30:00,29.87,29.9,29.83,29.87,349041.0,29.87,29.9,29.83,29.87,349041.0
2017-03-08 15:40:00,29.87,29.89,29.84,29.87,390378.0,29.87,29.89,29.84,29.87,390378.0
2017-03-08 15:50:00,29.87,29.88,29.82,29.84,646437.0,29.87,29.88,29.82,29.84,646437.0
2017-03-09 09:30:00,29.81,30.28,29.73,30.09,350364.0,29.81,30.28,29.73,30.09,350364.0
2017-03-09 09:40:00,30.09,30.1,29.96,29.97,130746.0,30.09,30.1,29.96,29.97,130746.0
2017-03-09 09:50:00,29.97,30.01,29.86,29.9,92832.0,29.97,30.01,29.86,29.9,92832.0
2017-03-09 10:00:00,29.89,30.01,29.88,29.96,92517.0,29.89,30.01,29.88,29.96,92517.0
2017-03-09 10:10:00,29.96,30.02,29.93,29.96,143067.0,29.96,30.02,29.93,29.96,143067.0
2017-03-09 10:20:00,29.96,29.97,29.88,29.89,125643.0,29.96,29.97,29.88,29.89,125643.0
2017-03-09 10:30:00,29.9,30.0,29.9,29.95,184956.0,29.9,30.0,29.9,29.95,184956.0
2017-03-09 10:40:00,29.95,29.97,29.91,29.94,146100.0,29.95,29.97,29.91,29.94,146100.0
2017-03-09 10:50:00,29.95,29.96,29.89,29.91,110346.0,29.95,29.96,29.89,29.91,110346.0
2017-03-09 11:00:00,29.91,29.93,29.88,29.91,53115.0,29.91,29.93,29.88,29.91,53115.0
2017-03-09 11:10:00,29.9,29.93,29.88,29.88,126579.0,29.9,29.93,29.88,29.88,126579.0
2017-03-09 11:20:00,29.89,29.94,29.88,29.93,185484.0,29.89,29.94,29.88,29.93,185484.0
2017-03-09 11:30:00,29.93,29.98,29.92,29.97,154719.0,29.93,29.98,29.92,29.97,154719.0
2017-03-09 11:40:00,29.96,29.99,29.94,29.98,125607.0,29.96,29.99,29.94,29.98,125607.0
2017-03-09 11:50:00,29.98,30.06,29.97,30.05,195429.0,29.98,30.06,29.97,30.05,195429.0
2017-03-09 12:00:00,30.06,30.18,30.03,30.17,186123.0,30.06,30.18,30.03,30.17,186123.0
2017-03-09 12:10:00,30.17,30.24,30.13,30.23,472806.0,30.17,30.24,30.13,30.23,472806.0
2017-03-09 12:20:00,30.24,30.26,30.16,30.24,216882.0,30.24,30.26,30.16,30.24,216882.0
2017-03-09 12:30:00,30.24,30.26,30.2,30.26,86034.0,30.24,30.26,30.2,30.26,86034.0
2017-03-09 12:40:00,30.26,30.32,30.25,30.31,154227.0,30.26,30.32,30.25,30.31,154227.0
2017-03-09 12:50:00,30.31,30.33,30.28,30.3,343797.0,30.31,30.33,30.28,30.3,343797.0
2017-03-09 13:00:00,30.31,30.41,30.29,30.4,282420.0,30.31,30.41,30.29,30.4,282420.0
2017-03-09 13:10:00,30.4,30.49,30.4,30.48,71925.0,30.4,30.49,30.4,30.48,71925.0
2017-03-09 13:20:00,30.48,30.54,30.46,30.49,164223.0,30.48,30.54,30.46,30.49,164223.0
2017-03-09 13:30:00,30.49,30.51,30.45,30.47,104868.0,30.49,30.51,30.45,30.47,104868.0
2017-03-09 13:40:00,30.48,30.56,30.46,30.54,173769.0,30.48,30.56,30.46,30.54,173769.0
2017-03-09 13:50:00,30.52,30.61,30.52,30.61,216972.0,30.52,30.61,30.52,30.61,216972.0
2017-03-09 14:00:00,30.6,30.61,30.53,30.58,335079.0,30.6,30.61,30.53,30.58,335079.0
2017-03-09 14:10:00,30.57,30.6,30.51,30.55,233652.0,30.57,30.6,30.51,30.55,233652.0
2017-03-09 14:20:00,30.55,30.72,30.54,30.69,279714.0,30.55,30.72,30.54,30.69,279714.0
2017-03-09 14:30:00,30.69,30.81,30.67,30.79,428319.0,30.69,30.81,30.67,30.79,428319.0
2017-03-09 14:40:00,30.79,30.97,30.76,30.96,410427.0,30.79,30.97,30.76,30.96,410427.0
2017-03-09 14:50:00,30.96,31.05,30.91,31.02,775929.0,30.96,31.05,30.91,31.02,775929.0
2017-03-09 15:00:00,31.01,31.08,30.95,30.96,416523.0,31.01,31.08,30.95,30.96,416523.0
2017-03-09 15:10:00,30.95,31.1,30.95,31.08,287778.0,30.95,31.1,30.95,31.08,287778.0
2017-03-09 15:20:00,31.06,31.07,30.95,31.01,288741.0,31.06,31.07,30.95,31.01,288741.0
2017-03-09 15:30:00,31.01,31.05,30.99,31.02,367260.0,31.01,31.05,30.99,31.02,367260.0
2017-03-09 15:40:00,31.01,31.12,30.99,31.09,492273.0,31.01,31.12,30.99,31.09,492273.0
2017-03-09 15:50:00,31.08,31.09,31.0,31.02,572469.0,31.08,31.09,31.0,31.02,572469.0
2017-03-10 09:30:00,31.07,31.17,31.01,31.04,122592.0,31.07,31.17,31.01,31.04,122592.0
2017-03-10 09:40:00,31.04,31.04,30.77,30.83,177321.0,31.04,31.04,30.77,30.83,177321.0
2017-03-10 09:50:00,30.85,31.0,30.83,30.97,174201.0,30.85,31.0,30.83,30.97,174201.0
2017-03-10 10:00:00,30.97,30.98,30.89,30.89,165027.0,30.97,30.98,30.89,30.89,165027.0
2017-03-10 10:10:00,30.91,30.95,30.8,30.8,123027.0,30.91,30.95,30.8,30.8,123027.0
2017-03-10 10:20:00,30.81,30.92,30.81,30.92,101625.0,30.81,30.92,30.81,30.92,101625.0
2017-03-10 10:30:00,30.92,30.98,30.88,30.98,118752.0,30.92,30.98,30.88,30.98,118752.0
2017-03-10 10:40:00,30.98,31.03,30.89,30.97,160218.0,30.98,31.03,30.89,30.97,160218.0
2017-03-10 10:50:00,30.97,31.01,30.92,30.94,105141.0,30.97,31.01,30.92,30.94,105141.0
2017-03-10 11:00:00,30.94,30.95,30.86,30.95,107583.0,30.94,30.95,30.86,30.95,107583.0
2017-03-10 11:10:00,30.96,30.99,30.92,30.99,178557.0,30.96,30.99,30.92,30.99,178557.0
2017-03-10 11:20:00,30.99,31.07,30.98,31.02,204582.0,30.99,31.07,30.98,31.02,204582.0
2017-03-10 11:30:00,31.03,31.03,30.97,30.98,109938.0,31.03,31.03,30.97,30.98,109938.0
2017-03-10 11:40:00,30.99,31.0,30.95,30.99,75642.0,30.99,31.0,30.95,30.99,75642.0
2017-03-10 11:50:00,30.99,31.03,30.97,30.98,145206.0,30.99,31.03,30.97,30.98,145206.0
2017-03-10 12:00:00,30.99,31.0,30.93,30.98,100329.0,30.99,31.0,30.93,30.98,100329.0
2017-03-10 12:10:00,30.98,31.01,30.95,31.0,130485.0,30.98,31.01,30.95,31.0,130485.0
2017-03-10 12:20:00,31.0,31.04,31.0,31.02,70797.0,31.0,31.04,31.0,31.02,70797.0
2017-03-10 12:30:00,31.02,31.03,30.95,30.96,68901.0,31.02,31.03,30.95,30.96,68901.0
2017-03-10 12:40:00,30.96,30.96,30.9,30.95,119922.0,30.96,30.96,30.9,30.95,119922.0
2017-03-10 12:50:00,30.95,30.95,30.89,30.92,239607.0,30.95,30.95,30.89,30.92,239607.0
2017-03-10 13:00:00,30.93,30.93,30.86,30.92,187422.0,30.93,30.93,30.86,30.92,187422.0
2017-03-10 13:10:00,30.91,30.94,30.89,30.93,155478.0,30.91,30.94,30.89,30.93,155478.0
2017-03-10 13:20:00,30.94,30.96,30.91,30.95,107703.0,30.94,30.96,30.91,30.95,107703.0
2017-03-10 13:30:00,30.94,30.95,30.88,30.91,180894.0,30.94,30.95,30.88,30.91,180894.0
2017-03-10 13:40:00,30.91,30.94,30.89,30.9,165204.0,30.91,30.94,30.89,30.9,165204.0
2017-03-10 13:50:00,30.9,30.92,30.83,30.83,142689.0,30.9,30.92,30.83,30.83,142689.0
2017-03-10 14:00:00,30.83,30.89,30.83,30.84,73581.0,30.83,30.89,30.83,30.84,73581.0
2017-03-10 14:10:00,30.84,30.85,30.74,30.77,476670.0,30.84,30.85,30.74,30.77,476670.0
2017-03-10 14:20:00,30.77,30.77,30.67,30.69,616677.0,30.77,30.77,30.67,30.69,616677.0
2017-03-10 14:30:00,30.69,30.74,30.67,30.69,596787.0,30.69,30.74,30.67,30.69,596787.0
2017-03-10 14:40:00,30.7,30.74,30.66,30.66,268140.0,30.7,30.74,30.66,30.66,268140.0
2017-03-10 14:50:00,30.66,30.69,30.65,30.69,214725.0,30.66,30.69,30.65,30.69,214725.0
2017-03-10 15:00:00,30.69,30.84,30.68,30.8,383898.0,30.69,30.84,30.68,30.8,383898.0
2017-03-10 15:10:00,30.8,30.85,30.78,30.85,180801.0,30.8,30.85,30.78,30.85,180801.0
2017-03-10 15:20:00,30.85,30.91,30.84,30.89,176199.0,30.85,30.91,30.84,30.89,176199.0
2017-03-10 15:30:00,30.89,30.96,30.89,30.92,207081.0,30.89,30.96,30.89,30.92,207081.0
2017-03-10 15:40:00,30.92,30.93,30.9,30.92,222939.0,30.92,30.93,30.9,30.92,222939.0
2017-03-10 15:50:00,30.92,30.95,30.91,30.92,397830.0,30.92,30.95,30.91,30.92,397830.0
2017-03-13 09:30:00,30.91,31.01,30.83,30.92,83313.0,30.91,31.01,30.83,30.92,83313.0
2017-03-13 09:40:00,30.91,30.95,30.87,30.91,62439.0,30.91,30.95,30.87,30.91,62439.0
2017-03-13 09:50:00,30.88,30.89,30.81,30.86,171183.0,30.88,30.89,30.81,30.86,171183.0
2017-03-13 10:00:00,30.86,30.88,30.81,30.84,64377.0,30.86,30.88,30.81,30.84,64377.0
2017-03-13 10:10:00,30.85,30.92,30.85,30.9,86511.0,30.85,30.92,30.85,30.9,86511.0
2017-03-13 10:20:00,30.91,30.97,30.89,30.95,51180.0,30.91,30.97,30.89,30.95,51180.0
2017-03-13 10:30:00,30.95,31.01,30.95,31.01,78237.0,30.95,31.01,30.95,31.01,78237.0
2017-03-13 10:40:00,31.02,31.02,31.0,31.01,52230.0,31.02,31.02,31.0,31.01,52230.0
2017-03-13 10:50:00,31.0,31.01,30.97,31.0,48498.0,31.0,31.01,30.97,31.0,48498.0
2017-03-13 11:00:00,31.0,31.07,30.98,31.07,64455.0,31.0,31.07,30.98,31.07,64455.0
2017-03-13 11:10:00,31.06,31.11,31.06,31.08,64263.0,31.06,31.11,31.06,31.08,64263.0
2017-03-13 11:20:00,31.08,31.15,31.08,31.15,95529.0,31.08,31.15,31.08,31.15,95529.0
2017-03-13 11:30:00,31.15,31.15,31.08,31.11,44049.0,31.15,31.15,31.08,31.11,44049.0
2017-03-13 11:40:00,31.11,31.12,31.09,31.11,69015.0,31.11,31.12,31.09,31.11,69015.0
2017-03-13 11:50:00,31.11,31.14,31.1,31.14,87036.0,31.11,31.14,31.1,31.14,87036.0
2017-03-13 12:00:00,31.13,31.15,31.11,31.13,90357.0,31.13,31.15,31.11,31.13,90357.0
2017-03-13 12:10:00,31.13,31.16,31.13,31.14,50829.0,31.13,31.16,31.13,31.14,50829.0
2017-03-13 12:20:00,31.14,31.17,31.14,31.16,45840.0,31.14,31.17,31.14,31.16,45840.0
2017-03-13 12:30:00,31.16,31.17,31.15,31.15,56214.0,31.16,31.17,31.15,31.15,56214.0
2017-03-13 12:40:00,31.15,31.16,31.13,31.15,101142.0,31.15,31.16,31.13,31.15,101142.0
2017-03-13 12:50:00,31.15,31.17,31.11,31.11,84114.0,31.15,31.17,31.11,31.11,84114.0
2017-03-13 13:00:00,31.1,31.13,31.08,31.12,88722.0,31.1,31.13,31.08,31.12,88722.0
2017-03-13 13:10:00,31.12,31.13,31.06,31.08,52038.0,31.12,31.13,31.06,31.08,52038.0
2017-03-13 13:20:00,31.08,31.15,31.08,31.13,75396.0,31.08,31.15,31.08,31.13,75396.0
2017-03-13 13:30:00,31.14,31.15,31.11,31.14,49206.0,31.14,31.15,31.11,31.14,49206.0
2017-03-13 13:40:00,31.14,31.16,31.13,31.13,61392.0,31.14,31.16,31.13,31.13,61392.0
2017-03-13 13:50:00,31.13,31.17,31.13,31.16,88152.0,31.13,31.17,31.13,31.16,88152.0
2017-03-13 14:00:00,31.16,31.24,31.16,31.23,177249.0,31.16,31.24,31.16,31.23,177249.0
2017-03-13 14:10:00,31.23,31.26,31.23,31.24,147537.0,31.23,31.26,31.23,31.24,147537.0
2017-03-13 14:20:00,31.23,31.28,31.23,31.25,92016.0,31.23,31.28,31.23,31.25,92016.0
2017-03-13 14:30:00,31.26,31.28,31.25,31.25,99183.0,31.26,31.28,31.25,31.25,99183.0
2017-03-13 14:40:00,31.26,31.32,31.25,31.29,108786.0,31.26,31.32,31.25,31.29,108786.0
2017-03-13 14:50:00,31.29,31.3,31.28,31.29,71868.0,31.29,31.3,31.28,31.29,71868.0
2017-03-13 15:00:00,31.29,31.3,31.26,31.29,76482.0,31.29,31.3,31.26,31.29,76482.0
2017-03-13 15:10:00,31.27,31.28,31.24,31.25,64080.0,31.27,31.28,31.24,31.25,64080.0
2017-03-13 15:20:00,31.25,31.25,31.19,31.2,117042.0,31.25,31.25,31.19,31.2,117042.0
2017-03-13 15:30:00,31.2,31.24,31.2,31.22,138594.0,31.2,31.24,31.2,31.22,138594.0
2017-03-13 15:40:00,31.22,31.24,31.17,31.18,238986.0,31.22,31.24,31.17,31.18,238986.0
2017-03-13 15:50:00,31.18,31.23,31.17,31.2,303867.0,31.18,31.23,31.17,31.2,303867.0
2017-03-14 09:30:00,31.07,31.31,31.03,31.2,138150.0,31.07,31.31,31.03,31.2,138150.0
2017-03-14 09:40:00,31.24,31.4,31.23,31.32,251607.0,31.24,31.4,31.23,31.32,251607.0
2017-03-14 09:50:00,31.35,31.52,31.32,31.43,235932.0,31.35,31.52,31.32,31.43,235932.0
2017-03-14 10:00:00,31.42,31.49,31.33,31.36,119046.0,31.42,31.49,31.33,31.36,119046.0
2017-03-14 10:10:00,31.36,31.36,31.3,31.3,94698.0,31.36,31.36,31.3,31.3,94698.0
2017-03-14 10:20:00,31.3,31.35,31.3,31.33,96768.0,31.3,31.35,31.3,31.33,96768.0
2017-03-14 10:30:00,31.33,31.33,31.15,31.15,112320.0,31.33,31.33,31.15,31.15,112320.0
2017-03-14 10:40:00,31.15,31.15,31.07,31.11,73542.0,31.15,31.15,31.07,31.11,73542.0
2017-03-14 10:50:00,31.11,31.15,31.1,31.12,98883.0,31.11,31.15,31.1,31.12,98883.0
2017-03-14 11:00:00,31.12,31.28,31.12,31.28,87411.0,31.12,31.28,31.12,31.28,87411.0
2017-03-14 11:10:00,31.27,31.28,31.24,31.25,66021.0,31.27,31.28,31.24,31.25,66021.0
2017-03-14 11:20:00,31.25,31.29,31.23,31.26,134829.0,31.25,31.29,31.23,31.26,134829.0
2017-03-14 11:30:00,31.26,31.33,31.25,31.25,162990.0,31.26,31.33,31.25,31.25,162990.0
2017-03-14 11:40:00,31.26,31.27,31.2,31.21,41772.0,31.26,31.27,31.2,31.21,41772.0
2017-03-14 11:50:00,31.22,31.26,31.21,31.22,86220.0,31.22,31.26,31.21,31.22,86220.0
2017-03-14 12:00:00,31.21,31.25,31.21,31.22,65007.0,31.21,31.25,31.21,31.22,65007.0
2017-03-14 12:10:00,31.2,31.21,31.15,31.15,137094.0,31.2,31.21,31.15,31.15,137094.0
2017-03-14 12:20:00,31.15,31.19,31.14,31.17,57414.0,31.15,31.19,31.14,31.17,57414.0
2017-03-14 12:30:00,31.17,31.17,31.14,31.15,67863.0,31.17,31.17,31.14,31.15,67863.0
2017-03-14 12:40:00,31.14,31.21,31.14,31.21,43050.0,31.14,31.21,31.14,31.21,43050.0
2017-03-14 12:50:00,31.21,31.21,31.16,31.19,38940.0,31.21,31.21,31.16,31.19,38940.0
2017-03-14 13:00:00,31.19,31.26,31.19,31.25,87405.0,31.19,31.26,31.19,31.25,87405.0
2017-03-14 13:10:00,31.25,31.3,31.22,31.29,56625.0,31.25,31.3,31.22,31.29,56625.0
2017-03-14 13:20:00,31.28,31.32,31.27,31.3,53931.0,31.28,31.32,31.27,31.3,53931.0
2017-03-14 13:30:00,31.29,31.3,31.27,31.29,49509.0,31.29,31.3,31.27,31.29,49509.0
2017-03-14 13:40:00,31.29,31.3,31.27,31.29,50193.0,31.29,31.3,31.27,31.29,50193.0
2017-03-14 13:50:00,31.29,31.33,31.29,31.33,52998.0,31.29,31.33,31.29,31.33,52998.0
2017-03-14 14:00:00,31.32,31.36,31.31,31.33,97683.0,31.32,31.36,31.31,31.33,97683.0
2017-03-14 14:10:00,31.33,31.34,31.29,31.32,87870.0,31.33,31.34,31.29,31.32,87870.0
2017-03-14 14:20:00,31.32,31.33,31.3,31.33,50628.0,31.32,31.33,31.3,31.33,50628.0
2017-03-14 14:30:00,31.33,31.34,31.29,31.33,50430.0,31.33,31.34,31.29,31.33,50430.0
2017-03-14 14:40:00,31.32,31.33,31.26,31.29,89034.0,31.32,31.33,31.26,31.29,89034.0
2017-03-14 14:50:00,31.28,31.29,31.26,31.27,86058.0,31.28,31.29,31.26,31.27,86058.0
2017-03-14 15:00:00,31.27,31.29,31.26,31.27,63630.0,31.27,31.29,31.26,31.27,63630.0
2017-03-14 15:10:00,31.27,31.32,31.27,31.31,67065.0,31.27,31.32,31.27,31.31,67065.0
2017-03-14 15:20:00,31.32,31.34,31.31,31.32,111744.0,31.32,31.34,31.31,31.32,111744.0
2017-03-14 15:30:00,31.33,31.34,31.31,31.32,140295.0,31.33,31.34,31.31,31.32,140295.0
2017-03-14 15:40:00,31.32,31.32,31.27,31.28,155532.0,31.32,31.32,31.27,31.28,155532.0
2017-03-14 15:50:00,31.28,31.32,31.26,31.3,434307.0,31.28,31.32,31.26,31.3,434307.0
2017-03-15 09:30:00,31.31,31.48,31.27,31.31,185238.0,31.31,31.48,31.27,31.31,185238.0
2017-03-15 09:40:00,31.29,31.49,31.27,31.49,155130.0,31.29,31.49,31.27,31.49,155130.0
2017-03-15 09:50:00,31.49,31.49,31.43,31.46,294630.0,31.49,31.49,31.43,31.46,294630.0
2017-03-15 10:00:00,31.45,31.49,31.45,31.45,124131.0,31.45,31.49,31.45,31.45,124131.0
2017-03-15 10:10:00,31.46,31.48,31.41,31.43,97014.0,31.46,31.48,31.41,31.43,97014.0
2017-03-15 10:20:00,31.44,31.44,31.29,31.3,66891.0,31.44,31.44,31.29,31.3,66891.0
2017-03-15 10:30:00,31.3,31.33,31.24,31.3,118215.0,31.3,31.33,31.24,31.3,118215.0
2017-03-15 10:40:00,31.3,31.31,31.25,31.27,68550.0,31.3,31.31,31.25,31.27,68550.0
2017-03-15 10:50:00,31.27,31.28,31.21,31.21,84045.0,31.27,31.28,31.21,31.21,84045.0
2017-03-15 11:00:00,31.22,31.27,31.22,31.23,86844.0,31.22,31.27,31.22,31.23,86844.0
2017-03-15 11:10:00,31.23,31.31,31.23,31.3,62373.0,31.23,31.31,31.23,31.3,62373.0
2017-03-15 11:20:00,31.3,31.31,31.28,31.29,51597.0,31.3,31.31,31.28,31.29,51597.0
2017-03-15 11:30:00,31.3,31.32,31.28,31.3,42060.0,31.3,31.32,31.28,31.3,42060.0
2017-03-15 11:40:00,31.3,31.31,31.27,31.27,49344.0,31.3,31.31,31.27,31.27,49344.0
2017-03-15 11:50:00,31.28,31.29,31.25,31.27,68514.0,31.28,31.29,31.25,31.27,68514.0
2017-03-15 12:00:00,31.27,31.27,31.25,31.27,24885.0,31.27,31.27,31.25,31.27,24885.0
2017-03-15 12:10:00,31.27,31.31,31.27,31.3,33723.0,31.27,31.31,31.27,31.3,33723.0
2017-03-15 12:20:00,31.29,31.3,31.27,31.29,34203.0,31.29,31.3,31.27,31.29,34203.0
2017-03-15 12:30:00,31.3,31.33,31.28,31.33,38310.0,31.3,31.33,31.28,31.33,38310.0
2017-03-15 12:40:00,31.33,31.34,31.29,31.31,43752.0,31.33,31.34,31.29,31.31,43752.0
2017-03-15 12:50:00,31.31,31.39,31.31,31.35,57951.0,31.31,31.39,31.31,31.35,57951.0
2017-03-15 13:00:00,31.34,31.37,31.32,31.34,43257.0,31.34,31.37,31.32,31.34,43257.0
2017-03-15 13:10:00,31.33,31.35,31.31,31.31,29547.0,31.33,31.35,31.31,31.31,29547.0
2017-03-15 13:20:00,31.31,31.36,31.31,31.34,42933.0,31.31,31.36,31.31,31.34,42933.0
2017-03-15 13:30:00,31.33,31.35,31.32,31.33,35271.0,31.33,31.35,31.32,31.33,35271.0
2017-03-15 13:40:00,31.34,31.35,31.32,31.34,44304.0,31.34,31.35,31.32,31.34,44304.0
2017-03-15 13:50:00,31.33,31.34,31.29,31.31,45681.0,31.33,31.34,31.29,31.31,45681.0
2017-03-15 14:00:00,31.3,31.44,31.3,31.38,153741.0,31.3,31.44,31.3,31.38,153741.0
2017-03-15 14:10:00,31.4,31.44,31.37,31.41,83025.0,31.4,31.44,31.37,31.41,83025.0
2017-03-15 14:20:00,31.39,31.43,31.39,31.42,89394.0,31.39,31.43,31.39,31.42,89394.0
2017-03-15 14:30:00,31.42,31.43,31.33,31.35,98304.0,31.42,31.43,31.33,31.35,98304.0
2017-03-15 14:40:00,31.35,31.43,31.35,31.41,75171.0,31.35,31.43,31.35,31.41,75171.0
2017-03-15 14:50:00,31.42,31.45,31.41,31.44,122301.0,31.42,31.45,31.41,31.44,122301.0
2017-03-15 15:00:00,31.45,31.47,31.4,31.41,96075.0,31.45,31.47,31.4,31.41,96075.0
2017-03-15 15:10:00,31.41,31.45,31.4,31.45,123192.0,31.41,31.45,31.4,31.45,123192.0
2017-03-15 15:20:00,31.44,31.45,31.41,31.43,96063.0,31.44,31.45,31.41,31.43,96063.0
2017-03-15 15:30:00,31.42,31.45,31.4,31.4,146859.0,31.42,31.45,31.4,31.4,146859.0
2017-03-15 15:40:00,31.4,31.41,31.29,31.3,236736.0,31.4,31.41,31.29,31.3,236736.0
2017-03-15 15:50:00,31.3,31.35,31.29,31.32,481674.0,31.3,31.35,31.29,31.32,481674.0
2017-03-16 09:30:00,31.32,31.45,31.23,31.28,78423.0,31.32,31.45,31.23,31.28,78423.0
2017-03-16 09:40:00,31.24,31.27,31.15,31.19,92745.0,31.24,31.27,31.15,31.19,92745.0
2017-03-16 09:50:00,31.15,31.15,31.09,31.1,39402.0,31.15,31.15,31.09,31.1,39402.0
2017-03-16 10:00:00,31.09,31.24,31.09,31.23,49269.0,31.09,31.24,31.09,31.23,49269.0
2017-03-16 10:10:00,31.23,31.23,31.14,31.14,77820.0,31.23,31.23,31.14,31.14,77820.0
2017-03-16 10:20:00,31.14,31.14,31.1,31.13,38616.0,31.14,31.14,31.1,31.13,38616.0
2017-03-16 10:30:00,31.14,31.17,31.05,31.06,85368.0,31.14,31.17,31.05,31.06,85368.0
2017-03-16 10:40:00,31.06,31.12,31.02,31.12,92385.0,31.06,31.12,31.02,31.12,92385.0
2017-03-16 10:50:00,31.11,31.11,31.07,31.11,72720.0,31.11,31.11,31.07,31.11,72720.0
2017-03-16 11:00:00,31.11,31.11,31.02,31.05,56373.0,31.11,31.11,31.02,31.05,56373.0
2017-03-16 11:10:00,31.06,31.1,31.05,31.08,41016.0,31.06,31.1,31.05,31.08,41016.0
2017-03-16 11:20:00,31.07,31.08,31.05,31.05,25992.0,31.07,31.08,31.05,31.05,25992.0
2017-03-16 11:30:00,31.04,31.04,30.97,30.98,58920.0,31.04,31.04,30.97,30.98,58920.0
2017-03-16 11:40:00,30.97,31.02,30.95,30.95,93879.0,30.97,31.02,30.95,30.95,93879.0
2017-03-16 11:50:00,30.96,30.97,30.93,30.95,43614.0,30.96,30.97,30.93,30.95,43614.0
2017-03-16 12:00:00,30.95,30.98,30.94,30.96,52026.0,30.95,30.98,30.94,30.96,52026.0
2017-03-16 12:10:00,30.97,30.98,30.93,30.93,67653.0,30.97,30.98,30.93,30.93,67653.0
2017-03-16 12:20:00,30.93,30.94,30.88,30.92,59940.0,30.93,30.94,30.88,30.92,59940.0
2017-03-16 12:30:00,30.93,30.96,30.92,30.92,34164.0,30.93,30.96,30.92,30.92,34164.0
2017-03-16 12:40:00,30.93,30.95,30.9,30.92,35679.0,30.93,30.95,30.9,30.92,35679.0
2017-03-16 12:50:00,30.92,30.95,30.91,30.92,56427.0,30.92,30.95,30.91,30.92,56427.0
2017-03-16 13:00:00,30.93,30.93,30.91,30.92,35919.0,30.93,30.93,30.91,30.92,35919.0
2017-03-16 13:10:00,30.91,30.95,30.9,30.91,40152.0,30.91,30.95,30.9,30.91,40152.0
2017-03-16 13:20:00,30.91,30.91,30.89,30.9,170292.0,30.91,30.91,30.89,30.9,170292.0
2017-03-16 13:30:00,30.92,30.96,30.92,30.95,52965.0,30.92,30.96,30.92,30.95,52965.0
2017-03-16 13:40:00,30.95,30.98,30.94,30.98,55242.0,30.95,30.98,30.94,30.98,55242.0
2017-03-16 13:50:00,30.98,31.01,30.98,31.0,40044.0,30.98,31.01,30.98,31.0,40044.0
2017-03-16 14:00:00,31.0,31.05,31.0,31.04,106890.0,31.0,31.05,31.0,31.04,106890.0
2017-03-16 14:10:00,31.04,31.07,31.04,31.06,88398.0,31.04,31.07,31.04,31.06,88398.0
2017-03-16 14:20:00,31.07,31.07,31.05,31.07,41121.0,31.07,31.07,31.05,31.07,41121.0
2017-03-16 14:30:00,31.07,31.11,31.06,31.08,69243.0,31.07,31.11,31.06,31.08,69243.0
2017-03-16 14:40:00,31.08,31.11,31.05,31.06,92829.0,31.08,31.11,31.05,31.06,92829.0
2017-03-16 14:50:00,31.07,31.07,31.03,31.05,70335.0,31.07,31.07,31.03,31.05,70335.0
2017-03-16 15:00:00,31.04,31.05,31.03,31.04,57249.0,31.04,31.05,31.03,31.04,57249.0
2017-03-16 15:10:00,31.04,31.04,31.02,31.03,71742.0,31.04,31.04,31.02,31.03,71742.0
2017-03-16 15:20:00,31.04,31.04,31.01,31.03,76350.0,31.04,31.04,31.01,31.03,76350.0
2017-03-16 15:30:00,31.03,31.04,30.98,31.0,125082.0,31.03,31.04,30.98,31.0,125082.0
2017-03-16 15:40:00,31.0,31.02,30.99,30.99,155298.0,31.0,31.02,30.99,30.99,155298.0
2017-03-16 15:50:00,31.0,31.0,30.96,30.98,527019.0,31.0,31.0,30.96,30.98,527019.0
2017-03-17 09:30:00,30.92,30.98,30.55,30.56,758172.0,30.92,30.98,30.55,30.56,758172.0
2017-03-17 09:40:00,30.56,30.63,30.43,30.6,311262.0,30.56,30.63,30.43,30.6,311262.0
2017-03-17 09:50:00,30.62,30.82,30.59,30.76,103239.0,30.62,30.82,30.59,30.76,103239.0
2017-03-17 10:00:00,30.78,30.94,30.76,30.94,62547.0,30.78,30.94,30.76,30.94,62547.0
2017-03-17 10:10:00,30.93,30.99,30.83,30.95,66165.0,30.93,30.99,30.83,30.95,66165.0
2017-03-17 10:20:00,30.93,31.12,30.92,31.1,67647.0,30.93,31.12,30.92,31.1,67647.0
2017-03-17 10:30:00,31.11,31.2,31.04,31.2,89820.0,31.11,31.2,31.04,31.2,89820.0
2017-03-17 10:40:00,31.21,31.31,31.18,31.3,159033.0,31.21,31.31,31.18,31.3,159033.0
2017-03-17 10:50:00,31.29,31.38,31.28,31.36,142176.0,31.29,31.38,31.28,31.36,142176.0
2017-03-17 11:00:00,31.36,31.43,31.32,31.43,199476.0,31.36,31.43,31.32,31.43,199476.0
2017-03-17 11:10:00,31.43,31.56,31.4,31.54,216513.0,31.43,31.56,31.4,31.54,216513.0
2017-03-17 11:20:00,31.56,31.69,31.53,31.68,370512.0,31.56,31.69,31.53,31.68,370512.0
2017-03-17 11:30:00,31.68,31.76,31.67,31.74,273480.0,31.68,31.76,31.67,31.74,273480.0
2017-03-17 11:40:00,31.75,31.85,31.72,31.8,276564.0,31.75,31.85,31.72,31.8,276564.0
2017-03-17 11:50:00,31.8,31.93,31.8,31.93,307641.0,31.8,31.93,31.8,31.93,307641.0
2017-03-17 12:00:00,31.93,31.93,31.7,31.73,368118.0,31.93,31.93,31.7,31.73,368118.0
2017-03-17 12:10:00,31.74,31.8,31.65,31.77,240252.0,31.74,31.8,31.65,31.77,240252.0
2017-03-17 12:20:00,31.77,31.78,31.59,31.59,171660.0,31.77,31.78,31.59,31.59,171660.0
2017-03-17 12:30:00,31.58,31.63,31.51,31.52,125868.0,31.58,31.63,31.51,31.52,125868.0
2017-03-17 12:40:00,31.52,31.62,31.52,31.58,186633.0,31.52,31.62,31.52,31.58,186633.0
2017-03-17 12:50:00,31.57,31.66,31.56,31.63,122697.0,31.57,31.66,31.56,31.63,122697.0
2017-03-17 13:00:00,31.62,31.72,31.62,31.71,87870.0,31.62,31.72,31.62,31.71,87870.0
2017-03-17 13:10:00,31.71,31.72,31.58,31.59,68748.0,31.71,31.72,31.58,31.59,68748.0
2017-03-17 13:20:00,31.59,31.66,31.59,31.64,59448.0,31.59,31.66,31.59,31.64,59448.0
2017-03-17 13:30:00,31.64,31.65,31.59,31.61,57141.0,31.64,31.65,31.59,31.61,57141.0
2017-03-17 13:40:00,31.61,31.66,31.61,31.66,52815.0,31.61,31.66,31.61,31.66,52815.0
2017-03-17 13:50:00,31.66,31.71,31.66,31.68,66678.0,31.66,31.71,31.66,31.68,66678.0
2017-03-17 14:00:00,31.68,31.7,31.61,31.64,80364.0,31.68,31.7,31.61,31.64,80364.0
2017-03-17 14:10:00,31.64,31.73,31.64,31.72,83790.0,31.64,31.73,31.64,31.72,83790.0
2017-03-17 14:20:00,31.72,31.77,31.69,31.7,141450.0,31.72,31.77,31.69,31.7,141450.0
2017-03-17 14:30:00,31.69,31.73,31.65,31.66,128778.0,31.69,31.73,31.65,31.66,128778.0
2017-03-17 14:40:00,31.67,31.71,31.64,31.64,96780.0,31.67,31.71,31.64,31.64,96780.0
2017-03-17 14:50:00,31.63,31.64,31.58,31.59,107634.0,31.63,31.64,31.58,31.59,107634.0
2017-03-17 15:00:00,31.59,31.63,31.58,31.63,100209.0,31.59,31.63,31.58,31.63,100209.0
2017-03-17 15:10:00,31.63,31.63,31.49,31.5,130812.0,31.63,31.63,31.49,31.5,130812.0
2017-03-17 15:20:00,31.5,31.53,31.49,31.53,98142.0,31.5,31.53,31.49,31.53,98142.0
2017-03-17 15:30:00,31.53,31.54,31.47,31.5,229293.0,31.53,31.54,31.47,31.5,229293.0
2017-03-17 15:40:00,31.5,31.51,31.47,31.5,260814.0,31.5,31.51,31.47,31.5,260814.0
2017-03-17 15:50:00,31.5,31.53,31.46,31.46,662943.0,31.5,31.53,31.46,31.46,662943.0
2017-03-20 09:30:00,31.41,31.46,31.3,31.32,95985.0,31.41,31.46,31.3,31.32,95985.0
2017-03-20 09:40:00,31.32,31.43,31.31,31.41,70452.0,31.32,31.43,31.31,31.41,70452.0
2017-03-20 09:50:00,31.42,31.48,31.4,31.44,82491.0,31.42,31.48,31.4,31.44,82491.0
2017-03-20 10:00:00,31.44,31.48,31.34,31.4,91158.0,31.44,31.48,31.34,31.4,91158.0
2017-03-20 10:10:00,31.39,31.41,31.33,31.39,107577.0,31.39,31.41,31.33,31.39,107577.0
2017-03-20 10:20:00,31.4,31.41,31.32,31.35,85215.0,31.4,31.41,31.32,31.35,85215.0
2017-03-20 10:30:00,31.36,31.4,31.33,31.39,108117.0,31.36,31.4,31.33,31.39,108117.0
2017-03-20 10:40:00,31.4,31.42,31.34,31.34,182862.0,31.4,31.42,31.34,31.34,182862.0
2017-03-20 10:50:00,31.35,31.36,31.3,31.31,108465.0,31.35,31.36,31.3,31.31,108465.0
2017-03-20 11:00:00,31.32,31.37,31.32,31.32,142083.0,31.32,31.37,31.32,31.32,142083.0
2017-03-20 11:10:00,31.33,31.34,31.26,31.27,245934.0,31.33,31.34,31.26,31.27,245934.0
2017-03-20 11:20:00,31.28,31.29,31.24,31.26,60861.0,31.28,31.29,31.24,31.26,60861.0
2017-03-20 11:30:00,31.26,31.32,31.24,31.32,131454.0,31.26,31.32,31.24,31.32,131454.0
2017-03-20 11:40:00,31.31,31.33,31.29,31.32,95118.0,31.31,31.33,31.29,31.32,95118.0
2017-03-20 11:50:00,31.31,31.38,31.31,31.37,41856.0,31.31,31.38,31.31,31.37,41856.0
2017-03-20 12:00:00,31.39,31.39,31.35,31.35,34884.0,31.39,31.39,31.35,31.35,34884.0
2017-03-20 12:10:00,31.36,31.39,31.33,31.36,36567.0,31.36,31.39,31.33,31.36,36567.0
2017-03-20 12:20:00,31.35,31.36,31.32,31.34,33195.0,31.35,31.36,31.32,31.34,33195.0
2017-03-20 12:30:00,31.35,31.36,31.3,31.3,63888.0,31.35,31.36,31.3,31.3,63888.0
2017-03-20 12:40:00,31.3,31.34,31.29,31.32,142404.0,31.3,31.34,31.29,31.32,142404.0
2017-03-20 12:50:00,31.32,31.35,31.3,31.35,64632.0,31.32,31.35,31.3,31.35,64632.0
2017-03-20 13:00:00,31.35,31.35,31.3,31.31,68199.0,31.35,31.35,31.3,31.31,68199.0
2017-03-20 13:10:00,31.3,31.34,31.29,31.33,65511.0,31.3,31.34,31.29,31.33,65511.0
2017-03-20 13:20:00,31.33,31.35,31.31,31.35,40092.0,31.33,31.35,31.31,31.35,40092.0
2017-03-20 13:30:00,31.36,31.4,31.35,31.4,37023.0,31.36,31.4,31.35,31.4,37023.0
2017-03-20 13:40:00,31.39,31.39,31.34,31.36,53487.0,31.39,31.39,31.34,31.36,53487.0
2017-03-20 13:50:00,31.36,31.38,31.35,31.37,60045.0,31.36,31.38,31.35,31.37,60045.0
2017-03-20 14:00:00,31.37,31.38,31.36,31.38,51231.0,31.37,31.38,31.36,31.38,51231.0
2017-03-20 14:10:00,31.39,31.4,31.38,31.39,53307.0,31.39,31.4,31.38,31.39,53307.0
2017-03-20 14:20:00,31.39,31.43,31.39,31.42,126174.0,31.39,31.43,31.39,31.42,126174.0
2017-03-20 14:30:00,31.42,31.44,31.35,31.35,108573.0,31.42,31.44,31.35,31.35,108573.0
2017-03-20 14:40:00,31.35,31.37,31.29,31.3,71016.0,31.35,31.37,31.29,31.3,71016.0
2017-03-20 14:50:00,31.3,31.35,31.29,31.34,110964.0,31.3,31.35,31.29,31.34,110964.0
2017-03-20 15:00:00,31.35,31.36,31.33,31.34,66132.0,31.35,31.36,31.33,31.34,66132.0
2017-03-20 15:10:00,31.35,31.46,31.34,31.44,86496.0,31.35,31.46,31.34,31.44,86496.0
2017-03-20 15:20:00,31.43,31.48,31.42,31.42,169509.0,31.43,31.48,31.42,31.42,169509.0
2017-03-20 15:30:00,31.42,31.44,31.38,31.38,115602.0,31.42,31.44,31.38,31.38,115602.0
2017-03-20 15:40:00,31.38,31.4,31.33,31.34,125316.0,31.38,31.4,31.33,31.34,125316.0
2017-03-20 15:50:00,31.34,31.36,31.32,31.36,261891.0,31.34,31.36,31.32,31.36,261891.0
2017-03-21 09:30:00,31.38,31.64,31.36,31.61,99645.0,31.38,31.64,31.36,31.61,99645.0
2017-03-21 09:40:00,31.62,31.63,31.54,31.56,97344.0,31.62,31.63,31.54,31.56,97344.0
2017-03-21 09:50:00,31.56,31.59,31.55,31.56,63348.0,31.56,31.59,31.55,31.56,63348.0
2017-03-21 10:00:00,31.56,31.56,31.45,31.46,91164.0,31.56,31.56,31.45,31.46,91164.0
2017-03-21 10:10:00,31.46,31.47,31.37,31.45,240579.0,31.46,31.47,31.37,31.45,240579.0
2017-03-21 10:20:00,31.44,31.44,31.23,31.25,62847.0,31.44,31.44,31.23,31.25,62847.0
2017-03-21 10:30:00,31.26,31.28,31.21,31.24,80760.0,31.26,31.28,31.21,31.24,80760.0
2017-03-21 10:40:00,31.23,31.27,31.21,31.27,79227.0,31.23,31.27,31.21,31.27,79227.0
2017-03-21 10:50:00,31.26,31.26,31.12,31.13,81870.0,31.26,31.26,31.12,31.13,81870.0
2017-03-21 11:00:00,31.13,31.17,31.09,31.17,74136.0,31.13,31.17,31.09,31.17,74136.0
2017-03-21 11:10:00,31.17,31.24,31.13,31.15,75267.0,31.17,31.24,31.13,31.15,75267.0
2017-03-21 11:20:00,31.16,31.18,31.14,31.18,61008.0,31.16,31.18,31.14,31.18,61008.0
2017-03-21 11:30:00,31.16,31.16,30.92,31.09,82419.0,31.16,31.16,30.92,31.09,82419.0
2017-03-21 11:40:00,31.07,31.1,31.04,31.08,76821.0,31.07,31.1,31.04,31.08,76821.0
2017-03-21 11:50:00,31.08,31.16,31.03,31.15,81291.0,31.08,31.16,31.03,31.15,81291.0
2017-03-21 12:00:00,31.15,31.28,31.09,31.22,176082.0,31.15,31.28,31.09,31.22,176082.0
2017-03-21 12:10:00,31.23,31.23,31.15,31.17,97728.0,31.23,31.23,31.15,31.17,97728.0
2017-03-21 12:20:00,31.14,31.16,31.11,31.14,46848.0,31.14,31.16,31.11,31.14,46848.0
2017-03-21 12:30:00,31.16,31.18,31.06,31.08,100281.0,31.16,31.18,31.06,31.08,100281.0
2017-03-21 12:40:00,31.08,31.11,30.99,31.0,96234.0,31.08,31.11,30.99,31.0,96234.0
2017-03-21 12:50:00,30.99,31.02,30.93,31.02,68613.0,30.99,31.02,30.93,31.02,68613.0
2017-03-21 13:00:00,31.02,31.07,31.02,31.06,40884.0,31.02,31.07,31.02,31.06,40884.0
2017-03-21 13:10:00,31.05,31.09,31.02,31.04,49011.0,31.05,31.09,31.02,31.04,49011.0
2017-03-21 13:20:00,31.04,31.09,31.02,31.08,29091.0,31.04,31.09,31.02,31.08,29091.0
2017-03-21 13:30:00,31.07,31.08,31.02,31.05,35325.0,31.07,31.08,31.02,31.05,35325.0
2017-03-21 13:40:00,31.03,31.08,31.01,31.03,52263.0,31.03,31.08,31.01,31.03,52263.0
2017-03-21 13:50:00,31.01,31.03,30.92,30.94,38037.0,31.01,31.03,30.92,30.94,38037.0
2017-03-21 14:00:00,30.93,30.98,30.89,30.95,98892.0,30.93,30.98,30.89,30.95,98892.0
2017-03-21 14:10:00,30.95,30.98,30.89,30.95,63732.0,30.95,30.98,30.89,30.95,63732.0
2017-03-21 14:20:00,30.96,31.02,30.94,31.01,76689.0,30.96,31.02,30.94,31.01,76689.0
2017-03-21 14:30:00,31.01,31.13,31.0,31.09,86031.0,31.01,31.13,31.0,31.09,86031.0
2017-03-21 14:40:00,31.08,31.09,30.98,30.98,52419.0,31.08,31.09,30.98,30.98,52419.0
2017-03-21 14:50:00,31.0,31.09,30.99,31.09,63666.0,31.0,31.09,30.99,31.09,63666.0
2017-03-21 15:00:00,31.09,31.13,31.07,31.08,76062.0,31.09,31.13,31.07,31.08,76062.0
2017-03-21 15:10:00,31.08,31.11,31.07,31.11,61335.0,31.08,31.11,31.07,31.11,61335.0
2017-03-21 15:20:00,31.1,31.13,31.09,31.12,80067.0,31.1,31.13,31.09,31.12,80067.0
2017-03-21 15:30:00,31.12,31.12,31.02,31.03,143796.0,31.12,31.12,31.02,31.03,143796.0
2017-03-21 15:40:00,31.02,31.04,30.91,30.95,259398.0,31.02,31.04,30.91,30.95,259398.0
2017-03-21 15:50:00,30.95,30.97,30.91,30.96,527772.0,30.95,30.97,30.91,30.96,527772.0
2017-03-22 09:30:00,30.97,31.06,30.92,30.98,81114.0,30.97,31.06,30.92,30.98,81114.0
2017-03-22 09:40:00,31.0,31.05,30.92,30.92,66279.0,31.0,31.05,30.92,30.92,66279.0
2017-03-22 09:50:00,30.93,30.94,30.82,30.9,134469.0,30.93,30.94,30.82,30.9,134469.0
2017-03-22 10:00:00,30.89,30.89,30.8,30.83,63630.0,30.89,30.89,30.8,30.83,63630.0
2017-03-22 10:10:00,30.84,30.85,30.78,30.82,133317.0,30.84,30.85,30.78,30.82,133317.0
2017-03-22 10:20:00,30.82,30.91,30.81,30.84,100902.0,30.82,30.91,30.81,30.84,100902.0
2017-03-22 10:30:00,30.85,30.93,30.83,30.93,92721.0,30.85,30.93,30.83,30.93,92721.0
2017-03-22 10:40:00,30.94,30.98,30.86,30.89,99558.0,30.94,30.98,30.86,30.89,99558.0
2017-03-22 10:50:00,30.9,30.94,30.89,30.92,124260.0,30.9,30.94,30.89,30.92,124260.0
2017-03-22 11:00:00,30.92,30.98,30.91,30.97,71952.0,30.92,30.98,30.91,30.97,71952.0
2017-03-22 11:10:00,30.97,31.04,30.94,31.04,154335.0,30.97,31.04,30.94,31.04,154335.0
2017-03-22 11:20:00,31.04,31.12,31.04,31.08,111990.0,31.04,31.12,31.04,31.08,111990.0
2017-03-22 11:30:00,31.09,31.09,31.03,31.06,42156.0,31.09,31.09,31.03,31.06,42156.0
2017-03-22 11:40:00,31.07,31.13,31.07,31.12,91755.0,31.07,31.13,31.07,31.12,91755.0
2017-03-22 11:50:00,31.12,31.12,31.05,31.12,36903.0,31.12,31.12,31.05,31.12,36903.0
2017-03-22 12:00:00,31.12,31.15,31.09,31.13,33303.0,31.12,31.15,31.09,31.13,33303.0
2017-03-22 12:10:00,31.13,31.14,31.07,31.07,23991.0,31.13,31.14,31.07,31.07,23991.0
2017-03-22 12:20:00,31.06,31.09,31.06,31.08,21528.0,31.06,31.09,31.06,31.08,21528.0
2017-03-22 12:30:00,31.08,31.09,31.06,31.08,25878.0,31.08,31.09,31.06,31.08,25878.0
2017-03-22 12:40:00,31.09,31.09,31.06,31.06,30531.0,31.09,31.09,31.06,31.06,30531.0
2017-03-22 12:50:00,31.05,31.06,31.02,31.06,37281.0,31.05,31.06,31.02,31.06,37281.0
2017-03-22 13:00:00,31.05,31.07,30.99,31.0,50322.0,31.05,31.07,30.99,31.0,50322.0
2017-03-22 13:10:00,31.02,31.1,31.02,31.09,39120.0,31.02,31.1,31.02,31.09,39120.0
2017-03-22 13:20:00,31.1,31.11,31.05,31.06,76416.0,31.1,31.11,31.05,31.06,76416.0
2017-03-22 13:30:00,31.06,31.1,31.04,31.09,152370.0,31.06,31.1,31.04,31.09,152370.0
2017-03-22 13:40:00,31.08,31.1,31.02,31.03,74631.0,31.08,31.1,31.02,31.03,74631.0
2017-03-22 13:50:00,31.03,31.04,30.99,31.0,54294.0,31.03,31.04,30.99,31.0,54294.0
2017-03-22 14:00:00,30.99,31.06,30.99,31.05,36018.0,30.99,31.06,30.99,31.05,36018.0
2017-03-22 14:10:00,31.05,31.09,31.04,31.07,62424.0,31.05,31.09,31.04,31.07,62424.0
2017-03-22 14:20:00,31.07,31.09,31.03,31.04,45960.0,31.07,31.09,31.03,31.04,45960.0
2017-03-22 14:30:00,31.05,31.08,31.03,31.08,35256.0,31.05,31.08,31.03,31.08,35256.0
2017-03-22 14:40:00,31.06,31.12,31.05,31.1,40728.0,31.06,31.12,31.05,31.1,40728.0
2017-03-22 14:50:00,31.12,31.14,31.1,31.14,28632.0,31.12,31.14,31.1,31.14,28632.0
2017-03-22 15:00:00,31.13,31.14,31.1,31.13,44787.0,31.13,31.14,31.1,31.13,44787.0
2017-03-22 15:10:00,31.12,31.13,31.08,31.11,125607.0,31.12,31.13,31.08,31.11,125607.0
2017-03-22 15:20:00,31.1,31.14,31.09,31.1,173775.0,31.1,31.14,31.09,31.1,173775.0
2017-03-22 15:30:00,31.1,31.12,31.07,31.09,149376.0,31.1,31.12,31.07,31.09,149376.0
2017-03-22 15:40:00,31.09,31.12,31.05,31.12,190305.0,31.09,31.12,31.05,31.12,190305.0
2017-03-22 15:50:00,31.11,31.19,31.11,31.16,495018.0,31.11,31.19,31.11,31.16,495018.0
2017-03-23 09:30:00,31.16,31.38,31.07,31.37,112350.0,31.16,31.38,31.07,31.37,112350.0
2017-03-23 09:40:00,31.37,31.4,31.33,31.34,87843.0,31.37,31.4,31.33,31.34,87843.0
2017-03-23 09:50:00,31.33,31.44,31.33,31.42,109779.0,31.33,31.44,31.33,31.42,109779.0
2017-03-23 10:00:00,31.42,31.5,31.42,31.5,210165.0,31.42,31.5,31.42,31.5,210165.0
2017-03-23 10:10:00,31.49,31.52,31.43,31.44,141777.0,31.49,31.52,31.43,31.44,141777.0
2017-03-23 10:20:00,31.45,31.56,31.45,31.52,120924.0,31.45,31.56,31.45,31.52,120924.0
2017-03-23 10:30:00,31.52,31.59,31.5,31.59,141159.0,31.52,31.59,31.5,31.59,141159.0
2017-03-23 10:40:00,31.58,31.65,31.57,31.63,136224.0,31.58,31.65,31.57,31.63,136224.0
2017-03-23 10:50:00,31.63,31.63,31.6,31.61,93249.0,31.63,31.63,31.6,31.61,93249.0
2017-03-23 11:00:00,31.61,31.62,31.56,31.59,95280.0,31.61,31.62,31.56,31.59,95280.0
2017-03-23 11:10:00,31.59,31.65,31.58,31.63,96021.0,31.59,31.65,31.58,31.63,96021.0
2017-03-23 11:20:00,31.64,31.64,31.59,31.59,69429.0,31.64,31.64,31.59,31.59,69429.0
2017-03-23 11:30:00,31.6,31.6,31.56,31.59,58182.0,31.6,31.6,31.56,31.59,58182.0
2017-03-23 11:40:00,31.59,31.62,31.58,31.6,55902.0,31.59,31.62,31.58,31.6,55902.0
2017-03-23 11:50:00,31.6,31.64,31.59,31.63,72039.0,31.6,31.64,31.59,31.63,72039.0
2017-03-23 12:00:00,31.63,31.65,31.59,31.59,45480.0,31.63,31.65,31.59,31.59,45480.0
2017-03-23 12:10:00,31.59,31.63,31.58,31.58,56565.0,31.59,31.63,31.58,31.58,56565.0
2017-03-23 12:20:00,31.58,31.61,31.58,31.6,36966.0,31.58,31.61,31.58,31.6,36966.0
2017-03-23 12:30:00,31.6,31.6,31.55,31.55,41460.0,31.6,31.6,31.55,31.55,41460.0
2017-03-23 12:40:00,31.55,31.59,31.55,31.55,48354.0,31.55,31.59,31.55,31.55,48354.0
2017-03-23 12:50:00,31.55,31.56,31.52,31.52,73524.0,31.55,31.56,31.52,31.52,73524.0
2017-03-23 13:00:00,31.53,31.53,31.46,31.48,110466.0,31.53,31.53,31.46,31.48,110466.0
2017-03-23 13:10:00,31.47,31.49,31.42,31.45,65358.0,31.47,31.49,31.42,31.45,65358.0
2017-03-23 13:20:00,31.45,31.46,31.41,31.41,37320.0,31.45,31.46,31.41,31.41,37320.0
2017-03-23 13:30:00,31.41,31.51,31.41,31.47,53925.0,31.41,31.51,31.41,31.47,53925.0
2017-03-23 13:40:00,31.47,31.56,31.45,31.56,79950.0,31.47,31.56,31.45,31.56,79950.0
2017-03-23 13:50:00,31.55,31.6,31.54,31.54,66714.0,31.55,31.6,31.54,31.54,66714.0
2017-03-23 14:00:00,31.55,31.57,31.54,31.56,70341.0,31.55,31.57,31.54,31.56,70341.0
2017-03-23 14:10:00,31.56,31.6,31.55,31.6,73041.0,31.56,31.6,31.55,31.6,73041.0
2017-03-23 14:20:00,31.6,31.62,31.57,31.61,68358.0,31.6,31.62,31.57,31.61,68358.0
2017-03-23 14:30:00,31.61,31.68,31.61,31.67,124026.0,31.61,31.68,31.61,31.67,124026.0
2017-03-23 14:40:00,31.67,31.72,31.66,31.7,76872.0,31.67,31.72,31.66,31.7,76872.0
2017-03-23 14:50:00,31.71,31.77,31.7,31.71,151059.0,31.71,31.77,31.7,31.71,151059.0
2017-03-23 15:00:00,31.71,31.72,31.65,31.65,103887.0,31.71,31.72,31.65,31.65,103887.0
2017-03-23 15:10:00,31.64,31.65,31.53,31.55,198306.0,31.64,31.65,31.53,31.55,198306.0
2017-03-23 15:20:00,31.56,31.61,31.5,31.5,186201.0,31.56,31.61,31.5,31.5,186201.0
2017-03-23 15:30:00,31.5,31.51,31.41,31.45,156228.0,31.5,31.51,31.41,31.45,156228.0
2017-03-23 15:40:00,31.46,31.47,31.4,31.46,196881.0,31.46,31.47,31.4,31.46,196881.0
2017-03-23 15:50:00,31.46,31.47,31.4,31.44,386949.0,31.46,31.47,31.4,31.44,386949.0
2017-03-24 09:30:00,31.43,31.54,31.42,31.5,159174.0,31.43,31.54,31.42,31.5,159174.0
2017-03-24 09:40:00,31.5,31.63,31.49,31.63,122268.0,31.5,31.63,31.49,31.63,122268.0
2017-03-24 09:50:00,31.63,31.75,31.62,31.75,226197.0,31.63,31.75,31.62,31.75,226197.0
2017-03-24 10:00:00,31.75,31.81,31.72,31.81,218250.0,31.75,31.81,31.72,31.81,218250.0
2017-03-24 10:10:00,31.79,31.82,31.75,31.77,300651.0,31.79,31.82,31.75,31.77,300651.0
2017-03-24 10:20:00,31.77,31.8,31.72,31.72,78735.0,31.77,31.8,31.72,31.72,78735.0
2017-03-24 10:30:00,31.72,31.79,31.69,31.78,52401.0,31.72,31.79,31.69,31.78,52401.0
2017-03-24 10:40:00,31.77,31.79,31.74,31.78,60915.0,31.77,31.79,31.74,31.78,60915.0
2017-03-24 10:50:00,31.78,32.01,31.77,31.95,301737.0,31.78,32.01,31.77,31.95,301737.0
2017-03-24 11:00:00,31.96,31.98,31.93,31.96,176154.0,31.96,31.98,31.93,31.96,176154.0
2017-03-24 11:10:00,31.96,31.99,31.95,31.96,126708.0,31.96,31.99,31.95,31.96,126708.0
2017-03-24 11:20:00,31.96,31.97,31.85,31.92,190779.0,31.96,31.97,31.85,31.92,190779.0
2017-03-24 11:30:00,31.92,31.97,31.92,31.97,34680.0,31.92,31.97,31.92,31.97,34680.0
2017-03-24 11:40:00,31.97,32.0,31.94,31.96,101985.0,31.97,32.0,31.94,31.96,101985.0
2017-03-24 11:50:00,31.96,32.0,31.96,31.99,86886.0,31.96,32.0,31.96,31.99,86886.0
2017-03-24 12:00:00,31.99,31.99,31.95,31.95,71214.0,31.99,31.99,31.95,31.95,71214.0
2017-03-24 12:10:00,31.95,31.97,31.9,31.95,148542.0,31.95,31.97,31.9,31.95,148542.0
2017-03-24 12:20:00,31.94,31.96,31.87,31.9,232353.0,31.94,31.96,31.87,31.9,232353.0
2017-03-24 12:30:00,31.92,31.94,31.9,31.93,36054.0,31.92,31.94,31.9,31.93,36054.0
2017-03-24 12:40:00,31.94,31.95,31.91,31.93,78609.0,31.94,31.95,31.91,31.93,78609.0
2017-03-24 12:50:00,31.93,31.93,31.87,31.9,34662.0,31.93,31.93,31.87,31.9,34662.0
2017-03-24 13:00:00,31.89,31.91,31.86,31.87,62472.0,31.89,31.91,31.86,31.87,62472.0
2017-03-24 13:10:00,31.86,31.89,31.85,31.87,48591.0,31.86,31.89,31.85,31.87,48591.0
2017-03-24 13:20:00,31.87,31.91,31.87,31.89,27504.0,31.87,31.91,31.87,31.89,27504.0
2017-03-24 13:30:00,31.89,31.92,31.88,31.89,37329.0,31.89,31.92,31.88,31.89,37329.0
2017-03-24 13:40:00,31.88,31.92,31.88,31.9,29331.0,31.88,31.92,31.88,31.9,29331.0
2017-03-24 13:50:00,31.88,31.89,31.82,31.82,42504.0,31.88,31.89,31.82,31.82,42504.0
2017-03-24 14:00:00,31.82,31.87,31.82,31.86,50973.0,31.82,31.87,31.82,31.86,50973.0
2017-03-24 14:10:00,31.86,31.91,31.85,31.91,47400.0,31.86,31.91,31.85,31.91,47400.0
2017-03-24 14:20:00,31.9,31.91,31.88,31.88,29100.0,31.9,31.91,31.88,31.88,29100.0
2017-03-24 14:30:00,31.89,31.9,31.83,31.84,46395.0,31.89,31.9,31.83,31.84,46395.0
2017-03-24 14:40:00,31.84,31.85,31.81,31.85,61374.0,31.84,31.85,31.81,31.85,61374.0
2017-03-24 14:50:00,31.84,31.85,31.77,31.81,110583.0,31.84,31.85,31.77,31.81,110583.0
2017-03-24 15:00:00,31.8,31.83,31.76,31.78,136383.0,31.8,31.83,31.76,31.78,136383.0
2017-03-24 15:10:00,31.78,31.78,31.66,31.68,78135.0,31.78,31.78,31.66,31.68,78135.0
2017-03-24 15:20:00,31.68,31.82,31.68,31.82,151368.0,31.68,31.82,31.68,31.82,151368.0
2017-03-24 15:30:00,31.82,31.94,31.78,31.94,224934.0,31.82,31.94,31.78,31.94,224934.0
2017-03-24 15:40:00,31.95,31.98,31.82,31.85,217977.0,31.95,31.98,31.82,31.85,217977.0
2017-03-24 15:50:00,31.84,31.92,31.83,31.86,365097.0,31.84,31.92,31.83,31.86,365097.0
2017-03-27 09:30:00,31.82,31.87,31.52,31.56,256788.0,31.82,31.87,31.52,31.56,256788.0
2017-03-27 09:40:00,31.58,31.68,31.53,31.58,202170.0,31.58,31.68,31.53,31.58,202170.0
2017-03-27 09:50:00,31.58,31.68,31.56,31.67,157239.0,31.58,31.68,31.56,31.67,157239.0
2017-03-27 10:00:00,31.67,31.68,31.58,31.59,274899.0,31.67,31.68,31.58,31.59,274899.0
2017-03-27 10:10:00,31.6,31.63,31.49,31.55,197916.0,31.6,31.63,31.49,31.55,197916.0
2017-03-27 10:20:00,31.56,31.71,31.56,31.63,100605.0,31.56,31.71,31.56,31.63,100605.0
2017-03-27 10:30:00,31.62,31.76,31.59,31.72,140358.0,31.62,31.76,31.59,31.72,140358.0
2017-03-27 10:40:00,31.7,31.71,31.65,31.69,173730.0,31.7,31.71,31.65,31.69,173730.0
2017-03-27 10:50:00,31.69,31.8,31.68,31.78,159588.0,31.69,31.8,31.68,31.78,159588.0
2017-03-27 11:00:00,31.79,31.8,31.7,31.71,76905.0,31.79,31.8,31.7,31.71,76905.0
2017-03-27 11:10:00,31.71,31.71,31.65,31.67,100773.0,31.71,31.71,31.65,31.67,100773.0
2017-03-27 11:20:00,31.65,31.71,31.64,31.71,148461.0,31.65,31.71,31.64,31.71,148461.0
2017-03-27 11:30:00,31.7,31.74,31.69,31.71,41760.0,31.7,31.74,31.69,31.71,41760.0
2017-03-27 11:40:00,31.71,31.74,31.69,31.73,67734.0,31.71,31.74,31.69,31.73,67734.0
2017-03-27 11:50:00,31.72,31.76,31.7,31.74,70269.0,31.72,31.76,31.7,31.74,70269.0
2017-03-27 12:00:00,31.74,31.78,31.72,31.77,41976.0,31.74,31.78,31.72,31.77,41976.0
2017-03-27 12:10:00,31.77,31.8,31.76,31.79,24903.0,31.77,31.8,31.76,31.79,24903.0
2017-03-27 12:20:00,31.79,31.8,31.76,31.76,17730.0,31.79,31.8,31.76,31.76,17730.0
2017-03-27 12:30:00,31.76,31.77,31.75,31.76,24276.0,31.76,31.77,31.75,31.76,24276.0
2017-03-27 12:40:00,31.77,31.85,31.76,31.85,107853.0,31.77,31.85,31.76,31.85,107853.0
2017-03-27 12:50:00,31.85,31.93,31.85,31.91,87087.0,31.85,31.93,31.85,31.91,87087.0
2017-03-27 13:00:00,31.91,31.99,31.9,31.96,218811.0,31.91,31.99,31.9,31.96,218811.0
2017-03-27 13:10:00,31.96,31.96,31.91,31.94,41700.0,31.96,31.96,31.91,31.94,41700.0
2017-03-27 13:20:00,31.94,31.97,31.93,31.95,59700.0,31.94,31.97,31.93,31.95,59700.0
2017-03-27 13:30:00,31.96,31.96,31.91,31.92,49320.0,31.96,31.96,31.91,31.92,49320.0
2017-03-27 13:40:00,31.92,31.92,31.86,31.87,64707.0,31.92,31.92,31.86,31.87,64707.0
2017-03-27 13:50:00,31.87,31.94,31.85,31.91,111504.0,31.87,31.94,31.85,31.91,111504.0
2017-03-27 14:00:00,31.91,32.0,31.9,32.0,97071.0,31.91,32.0,31.9,32.0,97071.0
2017-03-27 14:10:00,31.99,32.03,31.98,32.0,233688.0,31.99,32.03,31.98,32.0,233688.0
2017-03-27 14:20:00,32.0,32.11,31.99,32.09,148980.0,32.0,32.11,31.99,32.09,148980.0
2017-03-27 14:30:00,32.09,32.09,32.04,32.06,105117.0,32.09,32.09,32.04,32.06,105117.0
2017-03-27 14:40:00,32.06,32.12,32.05,32.11,84990.0,32.06,32.12,32.05,32.11,84990.0
2017-03-27 14:50:00,32.11,32.12,32.07,32.1,99555.0,32.11,32.12,32.07,32.1,99555.0
2017-03-27 15:00:00,32.1,32.11,32.07,32.09,74343.0,32.1,32.11,32.07,32.09,74343.0
2017-03-27 15:10:00,32.08,32.1,32.07,32.08,154746.0,32.08,32.1,32.07,32.08,154746.0
2017-03-27 15:20:00,32.08,32.08,31.99,31.99,89868.0,32.08,32.08,31.99,31.99,89868.0
2017-03-27 15:30:00,31.98,31.99,31.97,31.98,110400.0,31.98,31.99,31.97,31.98,110400.0
2017-03-27 15:40:00,31.98,32.02,31.97,31.97,188973.0,31.98,32.02,31.97,31.97,188973.0
2017-03-27 15:50:00,31.98,31.99,31.95,31.95,370074.0,31.98,31.99,31.95,31.95,370074.0
2017-03-28 09:30:00,31.87,32.16,31.67,31.67,169287.0,31.87,32.16,31.67,31.67,169287.0
2017-03-28 09:40:00,31.67,31.75,31.55,31.61,138369.0,31.67,31.75,31.55,31.61,138369.0
2017-03-28 09:50:00,31.6,31.63,31.48,31.49,202536.0,31.6,31.63,31.48,31.49,202536.0
2017-03-28 10:00:00,31.5,31.53,31.46,31.53,147813.0,31.5,31.53,31.46,31.53,147813.0
2017-03-28 10:10:00,31.53,31.6,31.5,31.58,90780.0,31.53,31.6,31.5,31.58,90780.0
2017-03-28 10:20:00,31.58,31.6,31.45,31.46,156384.0,31.58,31.6,31.45,31.46,156384.0
2017-03-28 10:30:00,31.47,31.52,31.43,31.5,201213.0,31.47,31.52,31.43,31.5,201213.0
2017-03-28 10:40:00,31.48,31.49,31.3,31.39,347001.0,31.48,31.49,31.3,31.39,347001.0
2017-03-28 10:50:00,31.36,31.43,31.34,31.37,150972.0,31.36,31.43,31.34,31.37,150972.0
2017-03-28 11:00:00,31.4,31.5,31.38,31.49,178794.0,31.4,31.5,31.38,31.49,178794.0
2017-03-28 11:10:00,31.48,31.52,31.39,31.4,133350.0,31.48,31.52,31.39,31.4,133350.0
2017-03-28 11:20:00,31.4,31.43,31.37,31.4,205566.0,31.4,31.43,31.37,31.4,205566.0
2017-03-28 11:30:00,31.4,31.42,31.34,31.35,112716.0,31.4,31.42,31.34,31.35,112716.0
2017-03-28 11:40:00,31.35,31.36,31.31,31.34,214809.0,31.35,31.36,31.31,31.34,214809.0
2017-03-28 11:50:00,31.34,31.48,31.34,31.39,78240.0,31.34,31.48,31.34,31.39,78240.0
2017-03-28 12:00:00,31.39,31.41,31.34,31.34,187506.0,31.39,31.41,31.34,31.34,187506.0
2017-03-28 12:10:00,31.34,31.35,31.3,31.32,62928.0,31.34,31.35,31.3,31.32,62928.0
2017-03-28 12:20:00,31.33,31.37,31.32,31.34,71892.0,31.33,31.37,31.32,31.34,71892.0
2017-03-28 12:30:00,31.35,31.37,31.32,31.33,77922.0,31.35,31.37,31.32,31.33,77922.0
2017-03-28 12:40:00,31.34,31.34,31.25,31.26,187053.0,31.34,31.34,31.25,31.26,187053.0
2017-03-28 12:50:00,31.26,31.28,31.21,31.25,125211.0,31.26,31.28,31.21,31.25,125211.0
2017-03-28 13:00:00,31.26,31.26,31.22,31.23,114546.0,31.26,31.26,31.22,31.23,114546.0
2017-03-28 13:10:00,31.24,31.29,31.24,31.27,101907.0,31.24,31.29,31.24,31.27,101907.0
2017-03-28 13:20:00,31.28,31.28,31.23,31.28,70230.0,31.28,31.28,31.23,31.28,70230.0
2017-03-28 13:30:00,31.29,31.29,31.19,31.2,82449.0,31.29,31.29,31.19,31.2,82449.0
2017-03-28 13:40:00,31.21,31.29,31.2,31.27,133506.0,31.21,31.29,31.2,31.27,133506.0
2017-03-28 13:50:00,31.28,31.38,31.27,31.37,52404.0,31.28,31.38,31.27,31.37,52404.0
2017-03-28 14:00:00,31.37,31.41,31.35,31.41,85905.0,31.37,31.41,31.35,31.41,85905.0
2017-03-28 14:10:00,31.41,31.48,31.4,31.48,105681.0,31.41,31.48,31.4,31.48,105681.0
2017-03-28 14:20:00,31.48,31.5,31.45,31.47,101841.0,31.48,31.5,31.45,31.47,101841.0
2017-03-28 14:30:00,31.47,31.5,31.46,31.49,67344.0,31.47,31.5,31.46,31.49,67344.0
2017-03-28 14:40:00,31.49,31.53,31.47,31.53,105732.0,31.49,31.53,31.47,31.53,105732.0
2017-03-28 14:50:00,31.52,31.53,31.49,31.5,80493.0,31.52,31.53,31.49,31.5,80493.0
2017-03-28 15:00:00,31.5,31.51,31.48,31.48,72153.0,31.5,31.51,31.48,31.48,72153.0
2017-03-28 15:10:00,31.48,31.51,31.46,31.49,304497.0,31.48,31.51,31.46,31.49,304497.0
2017-03-28 15:20:00,31.49,31.5,31.43,31.5,330681.0,31.49,31.5,31.43,31.5,330681.0
2017-03-28 15:30:00,31.5,31.53,31.49,31.51,170697.0,31.5,31.53,31.49,31.51,170697.0
2017-03-28 15:40:00,31.51,31.52,31.46,31.47,173442.0,31.51,31.52,31.46,31.47,173442.0
2017-03-28 15:50:00,31.47,31.49,31.45,31.46,364764.0,31.47,31.49,31.45,31.46,364764.0
2017-03-29 09:30:00,31.4,31.51,31.27,31.43,174063.0,31.4,31.51,31.27,31.43,174063.0
2017-03-29 09:40:00,31.41,31.5,31.41,31.44,64611.0,31.41,31.5,31.41,31.44,64611.0
2017-03-29 09:50:00,31.44,31.6,31.41,31.6,87468.0,31.44,31.6,31.41,31.6,87468.0
2017-03-29 10:00:00,31.6,31.63,31.5,31.54,130725.0,31.6,31.63,31.5,31.54,130725.0
2017-03-29 10:10:00,31.55,31.55,31.48,31.51,209649.0,31.55,31.55,31.48,31.51,209649.0
2017-03-29 10:20:00,31.51,31.53,31.47,31.47,46065.0,31.51,31.53,31.47,31.47,46065.0
2017-03-29 10:30:00,31.48,31.52,31.43,31.47,67971.0,31.48,31.52,31.43,31.47,67971.0
2017-03-29 10:40:00,31.47,31.49,31.41,31.41,47256.0,31.47,31.49,31.41,31.41,47256.0
2017-03-29 10:50:00,31.42,31.44,31.41,31.43,82518.0,31.42,31.44,31.41,31.43,82518.0
2017-03-29 11:00:00,31.42,31.44,31.38,31.44,54528.0,31.42,31.44,31.38,31.44,54528.0
2017-03-29 11:10:00,31.45,31.46,31.42,31.43,40326.0,31.45,31.46,31.42,31.43,40326.0
2017-03-29 11:20:00,31.43,31.45,31.38,31.39,43278.0,31.43,31.45,31.38,31.39,43278.0
2017-03-29 11:30:00,31.39,31.4,31.33,31.33,43848.0,31.39,31.4,31.33,31.33,43848.0
2017-03-29 11:40:00,31.33,31.41,31.31,31.4,45522.0,31.33,31.41,31.31,31.4,45522.0
2017-03-29 11:50:00,31.39,31.39,31.36,31.36,68334.0,31.39,31.39,31.36,31.36,68334.0
2017-03-29 12:00:00,31.37,31.42,31.36,31.41,149748.0,31.37,31.42,31.36,31.41,149748.0
2017-03-29 12:10:00,31.41,31.46,31.4,31.46,47421.0,31.41,31.46,31.4,31.46,47421.0
2017-03-29 12:20:00,31.46,31.47,31.45,31.46,21708.0,31.46,31.47,31.45,31.46,21708.0
2017-03-29 12:30:00,31.46,31.48,31.45,31.48,29736.0,31.46,31.48,31.45,31.48,29736.0
2017-03-29 12:40:00,31.47,31.47,31.37,31.38,45045.0,31.47,31.47,31.37,31.38,45045.0
2017-03-29 12:50:00,31.37,31.41,31.36,31.38,29712.0,31.37,31.41,31.36,31.38,29712.0
2017-03-29 13:00:00,31.37,31.46,31.37,31.45,83067.0,31.37,31.46,31.37,31.45,83067.0
2017-03-29 13:10:00,31.45,31.48,31.45,31.48,102834.0,31.45,31.48,31.45,31.48,102834.0
2017-03-29 13:20:00,31.48,31.48,31.45,31.46,44961.0,31.48,31.48,31.45,31.46,44961.0
2017-03-29 13:30:00,31.46,31.47,31.44,31.44,36876.0,31.46,31.47,31.44,31.44,36876.0
2017-03-29 13:40:00,31.44,31.47,31.43,31.46,35772.0,31.44,31.47,31.43,31.46,35772.0
2017-03-29 13:50:00,31.46,31.48,31.46,31.48,60249.0,31.46,31.48,31.46,31.48,60249.0
2017-03-29 14:00:00,31.47,31.48,31.45,31.47,45858.0,31.47,31.48,31.45,31.47,45858.0
2017-03-29 14:10:00,31.47,31.53,31.47,31.53,96657.0,31.47,31.53,31.47,31.53,96657.0
2017-03-29 14:20:00,31.53,31.54,31.51,31.54,98958.0,31.53,31.54,31.51,31.54,98958.0
2017-03-29 14:30:00,31.54,31.54,31.52,31.53,47961.0,31.54,31.54,31.52,31.53,47961.0
2017-03-29 14:40:00,31.53,31.54,31.51,31.54,60600.0,31.53,31.54,31.51,31.54,60600.0
2017-03-29 14:50:00,31.54,31.56,31.53,31.55,104550.0,31.54,31.56,31.53,31.55,104550.0
2017-03-29 15:00:00,31.54,31.55,31.54,31.55,88899.0,31.54,31.55,31.54,31.55,88899.0
2017-03-29 15:10:00,31.55,31.56,31.45,31.48,81420.0,31.55,31.56,31.45,31.48,81420.0
2017-03-29 15:20:00,31.48,31.55,31.48,31.5,75381.0,31.48,31.55,31.48,31.5,75381.0
2017-03-29 15:30:00,31.5,31.52,31.48,31.52,142920.0,31.5,31.52,31.48,31.52,142920.0
2017-03-29 15:40:00,31.52,31.52,31.46,31.46,115374.0,31.52,31.52,31.46,31.46,115374.0
2017-03-29 15:50:00,31.46,31.49,31.45,31.46,244950.0,31.46,31.49,31.45,31.46,244950.0
2017-03-30 09:30:00,31.49,31.56,31.3,31.32,131283.0,31.49,31.56,31.3,31.32,131283.0
2017-03-30 09:40:00,31.32,31.38,31.32,31.33,54855.0,31.32,31.38,31.32,31.33,54855.0
2017-03-30 09:50:00,31.34,31.36,31.31,31.31,60438.0,31.34,31.36,31.31,31.31,60438.0
2017-03-30 10:00:00,31.31,31.33,31.25,31.29,57294.0,31.31,31.33,31.25,31.29,57294.0
2017-03-30 10:10:00,31.29,31.3,31.25,31.27,44946.0,31.29,31.3,31.25,31.27,44946.0
2017-03-30 10:20:00,31.27,31.27,31.22,31.23,37218.0,31.27,31.27,31.22,31.23,37218.0
2017-03-30 10:30:00,31.22,31.32,31.21,31.31,35607.0,31.22,31.32,31.21,31.31,35607.0
2017-03-30 10:40:00,31.31,31.35,31.28,31.28,82443.0,31.31,31.35,31.28,31.28,82443.0
2017-03-30 10:50:00,31.29,31.31,31.27,31.3,48894.0,31.29,31.31,31.27,31.3,48894.0
2017-03-30 11:00:00,31.3,31.32,31.28,31.29,64356.0,31.3,31.32,31.28,31.29,64356.0
2017-03-30 11:10:00,31.29,31.3,31.27,31.28,38058.0,31.29,31.3,31.27,31.28,38058.0
2017-03-30 11:20:00,31.28,31.29,31.25,31.26,74994.0,31.28,31.29,31.25,31.26,74994.0
2017-03-30 11:30:00,31.27,31.3,31.26,31.28,45597.0,31.27,31.3,31.26,31.28,45597.0
2017-03-30 11:40:00,31.28,31.29,31.26,31.28,36450.0,31.28,31.29,31.26,31.28,36450.0
2017-03-30 11:50:00,31.28,31.31,31.28,31.3,34431.0,31.28,31.31,31.28,31.3,34431.0
2017-03-30 12:00:00,31.29,31.31,31.29,31.31,31065.0,31.29,31.31,31.29,31.31,31065.0
2017-03-30 12:10:00,31.3,31.32,31.28,31.32,41520.0,31.3,31.32,31.28,31.32,41520.0
2017-03-30 12:20:00,31.32,31.32,31.3,31.32,24429.0,31.32,31.32,31.3,31.32,24429.0
2017-03-30 12:30:00,31.32,31.32,31.27,31.28,36702.0,31.32,31.32,31.27,31.28,36702.0
2017-03-30 12:40:00,31.27,31.28,31.26,31.26,37296.0,31.27,31.28,31.26,31.26,37296.0
2017-03-30 12:50:00,31.26,31.28,31.23,31.25,126348.0,31.26,31.28,31.23,31.25,126348.0
2017-03-30 13:00:00,31.24,31.24,31.21,31.22,39339.0,31.24,31.24,31.21,31.22,39339.0
2017-03-30 13:10:00,31.23,31.28,31.22,31.27,18900.0,31.23,31.28,31.22,31.27,18900.0
2017-03-30 13:20:00,31.27,31.28,31.26,31.27,35589.0,31.27,31.28,31.26,31.27,35589.0
2017-03-30 13:30:00,31.27,31.29,31.26,31.29,52626.0,31.27,31.29,31.26,31.29,52626.0
2017-03-30 13:40:00,31.29,31.29,31.27,31.28,22515.0,31.29,31.29,31.27,31.28,22515.0
2017-03-30 13:50:00,31.28,31.29,31.27,31.28,34902.0,31.28,31.29,31.27,31.28,34902.0
2017-03-30 14:00:00,31.28,31.29,31.26,31.29,40458.0,31.28,31.29,31.26,31.29,40458.0
2017-03-30 14:10:00,31.3,31.3,31.27,31.29,24321.0,31.3,31.3,31.27,31.29,24321.0
2017-03-30 14:20:00,31.28,31.3,31.28,31.29,22866.0,31.28,31.3,31.28,31.29,22866.0
2017-03-30 14:30:00,31.29,31.31,31.28,31.29,55479.0,31.29,31.31,31.28,31.29,55479.0
2017-03-30 14:40:00,31.29,31.3,31.27,31.29,25836.0,31.29,31.3,31.27,31.29,25836.0
2017-03-30 14:50:00,31.29,31.3,31.25,31.28,37764.0,31.29,31.3,31.25,31.28,37764.0
2017-03-30 15:00:00,31.27,31.29,31.26,31.29,34935.0,31.27,31.29,31.26,31.29,34935.0
2017-03-30 15:10:00,31.29,31.32,31.28,31.31,23187.0,31.29,31.32,31.28,31.31,23187.0
2017-03-30 15:20:00,31.31,31.35,31.31,31.33,79014.0,31.31,31.35,31.31,31.33,79014.0
2017-03-30 15:30:00,31.33,31.34,31.31,31.31,113589.0,31.33,31.34,31.31,31.31,113589.0
2017-03-30 15:40:00,31.31,31.31,31.23,31.25,207750.0,31.31,31.31,31.23,31.25,207750.0
2017-03-30 15:50:00,31.25,31.29,31.24,31.29,199842.0,31.25,31.29,31.24,31.29,199842.0
2017-03-31 09:30:00,31.25,31.27,31.14,31.14,133698.0,31.25,31.27,31.14,31.14,133698.0
2017-03-31 09:40:00,31.14,31.16,31.07,31.13,174837.0,31.14,31.16,31.07,31.13,174837.0
2017-03-31 09:50:00,31.14,31.26,31.14,31.22,50304.0,31.14,31.26,31.14,31.22,50304.0
2017-03-31 10:00:00,31.22,31.33,31.22,31.3,82680.0,31.22,31.33,31.22,31.3,82680.0
2017-03-31 10:10:00,31.28,31.28,31.22,31.22,23817.0,31.28,31.28,31.22,31.22,23817.0
2017-03-31 10:20:00,31.22,31.23,31.16,31.2,50619.0,31.22,31.23,31.16,31.2,50619.0
2017-03-31 10:30:00,31.19,31.27,31.18,31.26,45618.0,31.19,31.27,31.18,31.26,45618.0
2017-03-31 10:40:00,31.26,31.37,31.25,31.32,146685.0,31.26,31.37,31.25,31.32,146685.0
2017-03-31 10:50:00,31.32,31.33,31.25,31.25,41373.0,31.32,31.33,31.25,31.25,41373.0
2017-03-31 11:00:00,31.25,31.41,31.25,31.4,102405.0,31.25,31.41,31.25,31.4,102405.0
2017-03-31 11:10:00,31.39,31.39,31.35,31.37,71472.0,31.39,31.39,31.35,31.37,71472.0
2017-03-31 11:20:00,31.37,31.37,31.31,31.32,59037.0,31.37,31.37,31.31,31.32,59037.0
2017-03-31 11:30:00,31.32,31.34,31.31,31.32,41538.0,31.32,31.34,31.31,31.32,41538.0
2017-03-31 11:40:00,31.33,31.4,31.33,31.4,79836.0,31.33,31.4,31.33,31.4,79836.0
2017-03-31 11:50:00,31.4,31.44,31.38,31.4,76461.0,31.4,31.44,31.38,31.4,76461.0
2017-03-31 12:00:00,31.39,31.44,31.39,31.44,61047.0,31.39,31.44,31.39,31.44,61047.0
2017-03-31 12:10:00,31.43,31.48,31.42,31.46,121554.0,31.43,31.48,31.42,31.46,121554.0
2017-03-31 12:20:00,31.47,31.48,31.45,31.48,45513.0,31.47,31.48,31.45,31.48,45513.0
2017-03-31 12:30:00,31.48,31.51,31.48,31.48,49326.0,31.48,31.51,31.48,31.48,49326.0
2017-03-31 12:40:00,31.49,31.52,31.46,31.48,65709.0,31.49,31.52,31.46,31.48,65709.0
2017-03-31 12:50:00,31.48,31.51,31.48,31.48,44079.0,31.48,31.51,31.48,31.48,44079.0
2017-03-31 13:00:00,31.48,31.49,31.44,31.47,50406.0,31.48,31.49,31.44,31.47,50406.0
2017-03-31 13:10:00,31.48,31.48,31.45,31.46,70434.0,31.48,31.48,31.45,31.46,70434.0
2017-03-31 13:20:00,31.47,31.49,31.45,31.49,31917.0,31.47,31.49,31.45,31.49,31917.0
2017-03-31 13:30:00,31.49,31.49,31.47,31.48,24045.0,31.49,31.49,31.47,31.48,24045.0
2017-03-31 13:40:00,31.49,31.5,31.48,31.49,30648.0,31.49,31.5,31.48,31.49,30648.0
2017-03-31 13:50:00,31.49,31.49,31.45,31.46,30465.0,31.49,31.49,31.45,31.46,30465.0
2017-03-31 14:00:00,31.45,31.46,31.41,31.42,42165.0,31.45,31.46,31.41,31.42,42165.0
2017-03-31 14:10:00,31.42,31.42,31.38,31.4,41028.0,31.42,31.42,31.38,31.4,41028.0
2017-03-31 14:20:00,31.39,31.42,31.37,31.38,66333.0,31.39,31.42,31.37,31.38,66333.0
2017-03-31 14:30:00,31.38,31.41,31.36,31.4,39495.0,31.38,31.41,31.36,31.4,39495.0
2017-03-31 14:40:00,31.41,31.41,31.38,31.39,40371.0,31.41,31.41,31.38,31.39,40371.0
2017-03-31 14:50:00,31.39,31.4,31.38,31.39,37089.0,31.39,31.4,31.38,31.39,37089.0
2017-03-31 15:00:00,31.4,31.42,31.37,31.42,63666.0,31.4,31.42,31.37,31.42,63666.0
2017-03-31 15:10:00,31.42,31.43,31.4,31.4,58746.0,31.42,31.43,31.4,31.4,58746.0
2017-03-31 15:20:00,31.41,31.43,31.4,31.42,94383.0,31.41,31.43,31.4,31.42,94383.0
2017-03-31 15:30:00,31.41,31.43,31.4,31.4,116865.0,31.41,31.43,31.4,31.4,116865.0
2017-03-31 15:40:00,31.4,31.43,31.38,31.39,111366.0,31.4,31.43,31.38,31.39,111366.0
2017-03-31 15:50:00,31.39,31.4,31.34,31.35,228972.0,31.39,31.4,31.34,31.35,228972.0
2017-04-03 09:30:00,31.33,31.43,31.19,31.42,257241.0,31.33,31.43,31.19,31.42,257241.0
2017-04-03 09:40:00,31.42,31.52,31.34,31.49,88395.0,31.42,31.52,31.34,31.49,88395.0
2017-04-03 09:50:00,31.47,31.51,31.44,31.49,73659.0,31.47,31.51,31.44,31.49,73659.0
2017-04-03 10:00:00,31.48,31.51,31.39,31.4,108453.0,31.48,31.51,31.39,31.4,108453.0
2017-04-03 10:10:00,31.39,31.39,31.32,31.36,58731.0,31.39,31.39,31.32,31.36,58731.0
2017-04-03 10:20:00,31.36,31.44,31.35,31.41,45702.0,31.36,31.44,31.35,31.41,45702.0
2017-04-03 10:30:00,31.41,31.43,31.37,31.42,44040.0,31.41,31.43,31.37,31.42,44040.0
2017-04-03 10:40:00,31.42,31.43,31.39,31.4,58203.0,31.42,31.43,31.39,31.4,58203.0
2017-04-03 10:50:00,31.4,31.4,31.31,31.31,72243.0,31.4,31.4,31.31,31.31,72243.0
2017-04-03 11:00:00,31.32,31.34,31.25,31.28,78951.0,31.32,31.34,31.25,31.28,78951.0
2017-04-03 11:10:00,31.27,31.35,31.26,31.3,117414.0,31.27,31.35,31.26,31.3,117414.0
2017-04-03 11:20:00,31.31,31.39,31.31,31.36,53382.0,31.31,31.39,31.31,31.36,53382.0
2017-04-03 11:30:00,31.36,31.37,31.28,31.3,54657.0,31.36,31.37,31.28,31.3,54657.0
2017-04-03 11:40:00,31.3,31.33,31.28,31.28,48102.0,31.3,31.33,31.28,31.28,48102.0
2017-04-03 11:50:00,31.29,31.32,31.26,31.29,72978.0,31.29,31.32,31.26,31.29,72978.0
2017-04-03 12:00:00,31.29,31.29,31.23,31.26,54885.0,31.29,31.29,31.23,31.26,54885.0
2017-04-03 12:10:00,31.26,31.31,31.26,31.29,73008.0,31.26,31.31,31.26,31.29,73008.0
2017-04-03 12:20:00,31.29,31.35,31.28,31.35,38319.0,31.29,31.35,31.28,31.35,38319.0
2017-04-03 12:30:00,31.35,31.39,31.34,31.36,88893.0,31.35,31.39,31.34,31.36,88893.0
2017-04-03 12:40:00,31.36,31.39,31.35,31.38,51426.0,31.36,31.39,31.35,31.38,51426.0
2017-04-03 12:50:00,31.38,31.44,31.37,31.44,87870.0,31.38,31.44,31.37,31.44,87870.0
2017-04-03 13:00:00,31.43,31.48,31.43,31.45,115509.0,31.43,31.48,31.43,31.45,115509.0
2017-04-03 13:10:00,31.46,31.55,31.46,31.52,126168.0,31.46,31.55,31.46,31.52,126168.0
2017-04-03 13:20:00,31.52,31.54,31.51,31.53,51462.0,31.52,31.54,31.51,31.53,51462.0
2017-04-03 13:30:00,31.54,31.54,31.46,31.46,132633.0,31.54,31.54,31.46,31.46,132633.0
2017-04-03 13:40:00,31.45,31.5,31.45,31.46,37515.0,31.45,31.5,31.45,31.46,37515.0
2017-04-03 13:50:00,31.47,31.48,31.44,31.44,90402.0,31.47,31.48,31.44,31.44,90402.0
2017-04-03 14:00:00,31.45,31.46,31.41,31.42,49671.0,31.45,31.46,31.41,31.42,49671.0
2017-04-03 14:10:00,31.43,31.43,31.39,31.39,56415.0,31.43,31.43,31.39,31.39,56415.0
2017-04-03 14:20:00,31.39,31.47,31.38,31.46,41517.0,31.39,31.47,31.38,31.46,41517.0
2017-04-03 14:30:00,31.46,31.48,31.45,31.47,52644.0,31.46,31.48,31.45,31.47,52644.0
2017-04-03 14:40:00,31.48,31.52,31.47,31.51,91905.0,31.48,31.52,31.47,31.51,91905.0
2017-04-03 14:50:00,31.5,31.51,31.46,31.48,48708.0,31.5,31.51,31.46,31.48,48708.0
2017-04-03 15:00:00,31.47,31.49,31.46,31.49,35481.0,31.47,31.49,31.46,31.49,35481.0
2017-04-03 15:10:00,31.48,31.52,31.48,31.49,47736.0,31.48,31.52,31.48,31.49,47736.0
2017-04-03 15:20:00,31.5,31.54,31.48,31.54,124014.0,31.5,31.54,31.48,31.54,124014.0
2017-04-03 15:30:00,31.54,31.54,31.49,31.53,170655.0,31.54,31.54,31.49,31.53,170655.0
2017-04-03 15:40:00,31.53,31.54,31.48,31.49,140355.0,31.53,31.54,31.48,31.49,140355.0
2017-04-03 15:50:00,31.49,31.51,31.47,31.49,278361.0,31.49,31.51,31.47,31.49,278361.0
2017-04-04 09:30:00,31.38,31.48,31.34,31.4,92859.0,31.38,31.48,31.34,31.4,92859.0
2017-04-04 09:40:00,31.38,31.46,31.36,31.37,45345.0,31.38,31.46,31.36,31.37,45345.0
2017-04-04 09:50:00,31.37,31.37,31.25,31.28,48837.0,31.37,31.37,31.25,31.28,48837.0
2017-04-04 10:00:00,31.28,31.28,31.15,31.15,47061.0,31.28,31.28,31.15,31.15,47061.0
2017-04-04 10:10:00,31.15,31.18,31.12,31.12,62310.0,31.15,31.18,31.12,31.12,62310.0
2017-04-04 10:20:00,31.13,31.13,30.98,30.98,78552.0,31.13,31.13,30.98,30.98,78552.0
2017-04-04 10:30:00,30.98,31.08,30.98,31.06,67614.0,30.98,31.08,30.98,31.06,67614.0
2017-04-04 10:40:00,31.05,31.06,31.01,31.02,68598.0,31.05,31.06,31.01,31.02,68598.0
2017-04-04 10:50:00,31.02,31.07,31.01,31.05,54708.0,31.02,31.07,31.01,31.05,54708.0
2017-04-04 11:00:00,31.05,31.11,31.04,31.1,52170.0,31.05,31.11,31.04,31.1,52170.0
2017-04-04 11:10:00,31.1,31.15,31.09,31.13,65928.0,31.1,31.15,31.09,31.13,65928.0
2017-04-04 11:20:00,31.13,31.17,31.12,31.15,44061.0,31.13,31.17,31.12,31.15,44061.0
2017-04-04 11:30:00,31.16,31.2,31.15,31.17,177402.0,31.16,31.2,31.15,31.17,177402.0
2017-04-04 11:40:00,31.18,31.19,31.16,31.18,45372.0,31.18,31.19,31.16,31.18,45372.0
2017-04-04 11:50:00,31.18,31.18,31.14,31.15,36138.0,31.18,31.18,31.14,31.15,36138.0
2017-04-04 12:00:00,31.15,31.16,31.12,31.13,28902.0,31.15,31.16,31.12,31.13,28902.0
2017-04-04 12:10:00,31.12,31.19,31.12,31.19,23751.0,31.12,31.19,31.12,31.19,23751.0
2017-04-04 12:20:00,31.18,31.19,31.16,31.16,40839.0,31.18,31.19,31.16,31.16,40839.0
2017-04-04 12:30:00,31.16,31.18,31.15,31.18,33591.0,31.16,31.18,31.15,31.18,33591.0
2017-04-04 12:40:00,31.18,31.18,31.14,31.14,51072.0,31.18,31.18,31.14,31.14,51072.0
2017-04-04 12:50:00,31.14,31.15,31.11,31.11,43203.0,31.14,31.15,31.11,31.11,43203.0
2017-04-04 13:00:00,31.09,31.14,31.09,31.14,42714.0,31.09,31.14,31.09,31.14,42714.0
2017-04-04 13:10:00,31.14,31.16,31.14,31.16,24111.0,31.14,31.16,31.14,31.16,24111.0
2017-04-04 13:20:00,31.16,31.19,31.15,31.15,237846.0,31.16,31.19,31.15,31.15,237846.0
2017-04-04 13:30:00,31.15,31.17,31.12,31.13,81696.0,31.15,31.17,31.12,31.13,81696.0
2017-04-04 13:40:00,31.13,31.14,31.1,31.11,34863.0,31.13,31.14,31.1,31.11,34863.0
2017-04-04 13:50:00,31.11,31.11,31.07,31.07,44544.0,31.11,31.11,31.07,31.07,44544.0
2017-04-04 14:00:00,31.07,31.1,31.05,31.08,55986.0,31.07,31.1,31.05,31.08,55986.0
2017-04-04 14:10:00,31.08,31.09,31.07,31.07,42108.0,31.08,31.09,31.07,31.07,42108.0
2017-04-04 14:20:00,31.07,31.09,31.05,31.09,56307.0,31.07,31.09,31.05,31.09,56307.0
2017-04-04 14:30:00,31.09,31.1,31.04,31.04,54003.0,31.09,31.1,31.04,31.04,54003.0
2017-04-04 14:40:00,31.04,31.05,31.0,31.02,80553.0,31.04,31.05,31.0,31.02,80553.0
2017-04-04 14:50:00,31.02,31.04,31.0,31.0,92058.0,31.02,31.04,31.0,31.0,92058.0
2017-04-04 15:00:00,31.0,31.03,31.0,31.02,78411.0,31.0,31.03,31.0,31.02,78411.0
2017-04-04 15:10:00,31.02,31.04,31.02,31.02,58572.0,31.02,31.04,31.02,31.02,58572.0
2017-04-04 15:20:00,31.02,31.03,31.0,31.03,87501.0,31.02,31.03,31.0,31.03,87501.0
2017-04-04 15:30:00,31.03,31.05,31.03,31.03,118473.0,31.03,31.05,31.03,31.03,118473.0
2017-04-04 15:40:00,31.03,31.03,31.01,31.03,133269.0,31.03,31.03,31.01,31.03,133269.0
2017-04-04 15:50:00,31.03,31.04,31.01,31.03,294369.0,31.03,31.04,31.01,31.03,294369.0
2017-04-05 09:30:00,31.09,31.18,31.03,31.14,98841.0,31.09,31.18,31.03,31.14,98841.0
2017-04-05 09:40:00,31.14,31.26,31.14,31.26,96603.0,31.14,31.26,31.14,31.26,96603.0
2017-04-05 09:50:00,31.26,31.26,31.14,31.15,63513.0,31.26,31.26,31.14,31.15,63513.0
2017-04-05 10:00:00,31.14,31.15,31.04,31.07,95985.0,31.14,31.15,31.04,31.07,95985.0
2017-04-05 10:10:00,31.08,31.18,31.07,31.16,97242.0,31.08,31.18,31.07,31.16,97242.0
2017-04-05 10:20:00,31.18,31.21,31.16,31.2,76344.0,31.18,31.21,31.16,31.2,76344.0
2017-04-05 10:30:00,31.19,31.2,31.12,31.15,64539.0,31.19,31.2,31.12,31.15,64539.0
2017-04-05 10:40:00,31.15,31.2,31.14,31.17,65721.0,31.15,31.2,31.14,31.17,65721.0
2017-04-05 10:50:00,31.18,31.21,31.17,31.2,91731.0,31.18,31.21,31.17,31.2,91731.0
2017-04-05 11:00:00,31.2,31.22,31.15,31.19,190290.0,31.2,31.22,31.15,31.19,190290.0
2017-04-05 11:10:00,31.19,31.22,31.16,31.19,113622.0,31.19,31.22,31.16,31.19,113622.0
2017-04-05 11:20:00,31.19,31.22,31.18,31.18,48144.0,31.19,31.22,31.18,31.18,48144.0
2017-04-05 11:30:00,31.18,31.22,31.18,31.22,96453.0,31.18,31.22,31.18,31.22,96453.0
2017-04-05 11:40:00,31.22,31.28,31.21,31.28,146811.0,31.22,31.28,31.21,31.28,146811.0
2017-04-05 11:50:00,31.28,31.28,31.24,31.24,33609.0,31.28,31.28,31.24,31.24,33609.0
2017-04-05 12:00:00,31.23,31.25,31.21,31.21,43758.0,31.23,31.25,31.21,31.21,43758.0
2017-04-05 12:10:00,31.21,31.21,31.18,31.19,36549.0,31.21,31.21,31.18,31.19,36549.0
2017-04-05 12:20:00,31.2,31.25,31.2,31.22,59688.0,31.2,31.25,31.2,31.22,59688.0
2017-04-05 12:30:00,31.23,31.27,31.23,31.26,93762.0,31.23,31.27,31.23,31.26,93762.0
2017-04-05 12:40:00,31.26,31.32,31.26,31.31,42051.0,31.26,31.32,31.26,31.31,42051.0
2017-04-05 12:50:00,31.32,31.35,31.28,31.28,49692.0,31.32,31.35,31.28,31.28,49692.0
2017-04-05 13:00:00,31.28,31.32,31.28,31.29,55503.0,31.28,31.32,31.28,31.29,55503.0
2017-04-05 13:10:00,31.29,31.3,31.26,31.26,31227.0,31.29,31.3,31.26,31.26,31227.0
2017-04-05 13:20:00,31.26,31.32,31.26,31.31,23220.0,31.26,31.32,31.26,31.31,23220.0
2017-04-05 13:30:00,31.32,31.32,31.29,31.3,60969.0,31.32,31.32,31.29,31.3,60969.0
2017-04-05 13:40:00,31.29,31.32,31.29,31.31,40155.0,31.29,31.32,31.29,31.31,40155.0
2017-04-05 13:50:00,31.3,31.32,31.3,31.31,18099.0,31.3,31.32,31.3,31.31,18099.0
2017-04-05 14:00:00,31.3,31.3,31.25,31.26,51858.0,31.3,31.3,31.25,31.26,51858.0
2017-04-05 14:10:00,31.25,31.27,31.24,31.24,40941.0,31.25,31.27,31.24,31.24,40941.0
2017-04-05 14:20:00,31.23,31.64,31.16,31.27,1024734.0,31.23,31.64,31.16,31.27,1024734.0
2017-04-05 14:30:00,31.28,31.29,31.18,31.21,87441.0,31.28,31.29,31.18,31.21,87441.0
2017-04-05 14:40:00,31.22,31.26,31.21,31.25,63138.0,31.22,31.26,31.21,31.25,63138.0
2017-04-05 14:50:00,31.25,31.3,31.17,31.25,70935.0,31.25,31.3,31.17,31.25,70935.0
2017-04-05 15:00:00,31.24,31.3,31.23,31.26,64296.0,31.24,31.3,31.23,31.26,64296.0
2017-04-05 15:10:00,31.27,31.27,31.2,31.25,182691.0,31.27,31.27,31.2,31.25,182691.0
2017-04-05 15:20:00,31.25,31.25,31.07,31.13,146592.0,31.25,31.25,31.07,31.13,146592.0
2017-04-05 15:30:00,31.12,31.13,31.05,31.06,185106.0,31.12,31.13,31.05,31.06,185106.0
2017-04-05 15:40:00,31.06,31.09,31.02,31.02,195123.0,31.06,31.09,31.02,31.02,195123.0
2017-04-05 15:50:00,31.02,31.09,31.0,31.03,218493.0,31.02,31.09,31.0,31.03,218493.0
2017-04-06 09:30:00,30.98,31.0,30.84,30.99,91329.0,30.98,31.0,30.84,30.99,91329.0
2017-04-06 09:40:00,30.99,31.05,30.88,30.92,58908.0,30.99,31.05,30.88,30.92,58908.0
2017-04-06 09:50:00,30.92,30.96,30.81,30.9,100410.0,30.92,30.96,30.81,30.9,100410.0
2017-04-06 10:00:00,30.91,31.06,30.91,31.02,226281.0,30.91,31.06,30.91,31.02,226281.0
2017-04-06 10:10:00,31.03,31.06,30.97,30.97,26505.0,31.03,31.06,30.97,30.97,26505.0
2017-04-06 10:20:00,30.99,30.99,30.94,30.96,22197.0,30.99,30.99,30.94,30.96,22197.0
2017-04-06 10:30:00,30.96,30.96,30.9,30.92,62238.0,30.96,30.96,30.9,30.92,62238.0
2017-04-06 10:40:00,30.92,30.94,30.84,30.92,46173.0,30.92,30.94,30.84,30.92,46173.0
2017-04-06 10:50:00,30.92,30.94,30.89,30.92,55785.0,30.92,30.94,30.89,30.92,55785.0
2017-04-06 11:00:00,30.93,30.98,30.92,30.96,21330.0,30.93,30.98,30.92,30.96,21330.0
2017-04-06 11:10:00,30.95,30.99,30.92,30.95,32160.0,30.95,30.99,30.92,30.95,32160.0
2017-04-06 11:20:00,30.97,30.99,30.96,30.98,27774.0,30.97,30.99,30.96,30.98,27774.0
2017-04-06 11:30:00,30.99,30.99,30.94,30.95,37944.0,30.99,30.99,30.94,30.95,37944.0
2017-04-06 11:40:00,30.96,31.0,30.96,30.97,46968.0,30.96,31.0,30.96,30.97,46968.0
2017-04-06 11:50:00,30.98,31.0,30.96,30.99,29106.0,30.98,31.0,30.96,30.99,29106.0
2017-04-06 12:00:00,31.0,31.01,30.96,30.96,24525.0,31.0,31.01,30.96,30.96,24525.0
2017-04-06 12:10:00,30.97,31.0,30.97,30.99,19608.0,30.97,31.0,30.97,30.99,19608.0
2017-04-06 12:20:00,31.01,31.07,31.01,31.02,29157.0,31.01,31.07,31.01,31.02,29157.0
2017-04-06 12:30:00,31.02,31.05,30.99,31.01,20145.0,31.02,31.05,30.99,31.01,20145.0
2017-04-06 12:40:00,31.0,31.01,30.96,30.97,28422.0,31.0,31.01,30.96,30.97,28422.0
2017-04-06 12:50:00,30.96,30.99,30.95,30.98,22233.0,30.96,30.99,30.95,30.98,22233.0
2017-04-06 13:00:00,30.98,31.02,30.97,31.02,22779.0,30.98,31.02,30.97,31.02,22779.0
2017-04-06 13:10:00,31.01,31.07,31.0,31.07,27492.0,31.01,31.07,31.0,31.07,27492.0
2017-04-06 13:20:00,31.07,31.1,31.05,31.1,44751.0,31.07,31.1,31.05,31.1,44751.0
2017-04-06 13:30:00,31.1,31.1,31.04,31.04,31983.0,31.1,31.1,31.04,31.04,31983.0
2017-04-06 13:40:00,31.06,31.08,31.05,31.07,19389.0,31.06,31.08,31.05,31.07,19389.0
2017-04-06 13:50:00,31.06,31.09,31.06,31.08,18060.0,31.06,31.09,31.06,31.08,18060.0
2017-04-06 14:00:00,31.09,31.09,31.03,31.03,26868.0,31.09,31.09,31.03,31.03,26868.0
2017-04-06 14:10:00,31.04,31.04,31.01,31.01,33732.0,31.04,31.04,31.01,31.01,33732.0
2017-04-06 14:20:00,31.01,31.03,31.01,31.03,36909.0,31.01,31.03,31.01,31.03,36909.0
2017-04-06 14:30:00,31.03,31.05,31.02,31.05,23220.0,31.03,31.05,31.02,31.05,23220.0
2017-04-06 14:40:00,31.05,31.07,31.01,31.01,34998.0,31.05,31.07,31.01,31.01,34998.0
2017-04-06 14:50:00,31.02,31.03,30.99,31.0,24345.0,31.02,31.03,30.99,31.0,24345.0
2017-04-06 15:00:00,31.0,31.02,30.99,31.0,16176.0,31.0,31.02,30.99,31.0,16176.0
2017-04-06 15:10:00,31.01,31.05,31.01,31.05,21825.0,31.01,31.05,31.01,31.05,21825.0
2017-04-06 15:20:00,31.05,31.08,31.02,31.08,30483.0,31.05,31.08,31.02,31.08,30483.0
2017-04-06 15:30:00,31.07,31.1,31.05,31.09,88941.0,31.07,31.1,31.05,31.09,88941.0
2017-04-06 15:40:00,31.1,31.14,31.09,31.11,131781.0,31.1,31.14,31.09,31.11,131781.0
2017-04-06 15:50:00,31.11,31.14,31.1,31.13,236148.0,31.11,31.14,31.1,31.13,236148.0
2017-04-07 09:30:00,31.19,31.5,31.11,31.45,210330.0,31.19,31.5,31.11,31.45,210330.0
2017-04-07 09:40:00,31.44,31.63,31.43,31.52,95925.0,31.44,31.63,31.43,31.52,95925.0
2017-04-07 09:50:00,31.51,31.51,31.3,31.35,60999.0,31.51,31.51,31.3,31.35,60999.0
2017-04-07 10:00:00,31.35,31.48,31.35,31.48,71565.0,31.35,31.48,31.35,31.48,71565.0
2017-04-07 10:10:00,31.48,31.61,31.46,31.61,136692.0,31.48,31.61,31.46,31.61,136692.0
2017-04-07 10:20:00,31.61,31.62,31.54,31.6,129690.0,31.61,31.62,31.54,31.6,129690.0
2017-04-07 10:30:00,31.58,31.65,31.58,31.64,143157.0,31.58,31.65,31.58,31.64,143157.0
2017-04-07 10:40:00,31.63,31.7,31.6,31.6,81777.0,31.63,31.7,31.6,31.6,81777.0
2017-04-07 10:50:00,31.61,31.64,31.54,31.55,84567.0,31.61,31.64,31.54,31.55,84567.0
2017-04-07 11:00:00,31.54,31.58,31.48,31.5,47106.0,31.54,31.58,31.48,31.5,47106.0
2017-04-07 11:10:00,31.49,31.52,31.47,31.5,36066.0,31.49,31.52,31.47,31.5,36066.0
2017-04-07 11:20:00,31.5,31.53,31.48,31.52,29385.0,31.5,31.53,31.48,31.52,29385.0
2017-04-07 11:30:00,31.52,31.53,31.48,31.51,48363.0,31.52,31.53,31.48,31.51,48363.0
2017-04-07 11:40:00,31.49,31.52,31.47,31.51,33303.0,31.49,31.52,31.47,31.51,33303.0
2017-04-07 11:50:00,31.51,31.55,31.48,31.55,42390.0,31.51,31.55,31.48,31.55,42390.0
2017-04-07 12:00:00,31.54,31.58,31.52,31.57,50493.0,31.54,31.58,31.52,31.57,50493.0
2017-04-07 12:10:00,31.57,31.6,31.56,31.57,49518.0,31.57,31.6,31.56,31.57,49518.0
2017-04-07 12:20:00,31.57,31.58,31.52,31.52,30045.0,31.57,31.58,31.52,31.52,30045.0
2017-04-07 12:30:00,31.52,31.54,31.51,31.54,34776.0,31.52,31.54,31.51,31.54,34776.0
2017-04-07 12:40:00,31.54,31.56,31.51,31.56,35937.0,31.54,31.56,31.51,31.56,35937.0
2017-04-07 12:50:00,31.55,31.56,31.52,31.53,28671.0,31.55,31.56,31.52,31.53,28671.0
2017-04-07 13:00:00,31.53,31.54,31.5,31.52,30060.0,31.53,31.54,31.5,31.52,30060.0
2017-04-07 13:10:00,31.53,31.57,31.52,31.54,38637.0,31.53,31.57,31.52,31.54,38637.0
2017-04-07 13:20:00,31.53,31.57,31.51,31.56,42069.0,31.53,31.57,31.51,31.56,42069.0
2017-04-07 13:30:00,31.56,31.59,31.54,31.54,39996.0,31.56,31.59,31.54,31.54,39996.0
2017-04-07 13:40:00,31.55,31.56,31.53,31.53,22215.0,31.55,31.56,31.53,31.53,22215.0
2017-04-07 13:50:00,31.54,31.56,31.53,31.56,35859.0,31.54,31.56,31.53,31.56,35859.0
2017-04-07 14:00:00,31.56,31.58,31.55,31.57,30483.0,31.56,31.58,31.55,31.57,30483.0
2017-04-07 14:10:00,31.56,31.57,31.53,31.55,19056.0,31.56,31.57,31.53,31.55,19056.0
2017-04-07 14:20:00,31.55,31.56,31.54,31.54,17550.0,31.55,31.56,31.54,31.54,17550.0
2017-04-07 14:30:00,31.53,31.54,31.52,31.52,30354.0,31.53,31.54,31.52,31.52,30354.0
2017-04-07 14:40:00,31.52,31.57,31.52,31.54,35823.0,31.52,31.57,31.52,31.54,35823.0
2017-04-07 14:50:00,31.54,31.58,31.54,31.56,76884.0,31.54,31.58,31.54,31.56,76884.0
2017-04-07 15:00:00,31.57,31.57,31.53,31.53,50376.0,31.57,31.57,31.53,31.53,50376.0
2017-04-07 15:10:00,31.54,31.57,31.53,31.56,85332.0,31.54,31.57,31.53,31.56,85332.0
2017-04-07 15:20:00,31.55,31.55,31.49,31.49,39993.0,31.55,31.55,31.49,31.49,39993.0
2017-04-07 15:30:00,31.49,31.49,31.42,31.43,112374.0,31.49,31.49,31.42,31.43,112374.0
2017-04-07 15:40:00,31.44,31.46,31.42,31.45,141300.0,31.44,31.46,31.42,31.45,141300.0
2017-04-07 15:50:00,31.45,31.52,31.45,31.48,437439.0,31.45,31.52,31.45,31.48,437439.0
2017-04-10 09:30:00,31.43,31.48,31.3,31.46,76977.0,31.43,31.48,31.3,31.46,76977.0
2017-04-10 09:40:00,31.47,31.57,31.4,31.45,87180.0,31.47,31.57,31.4,31.45,87180.0
2017-04-10 09:50:00,31.46,31.55,31.45,31.52,71394.0,31.46,31.55,31.45,31.52,71394.0
2017-04-10 10:00:00,31.52,31.57,31.49,31.57,72255.0,31.52,31.57,31.49,31.57,72255.0
2017-04-10 10:10:00,31.57,31.67,31.55,31.55,137205.0,31.57,31.67,31.55,31.55,137205.0
2017-04-10 10:20:00,31.56,31.62,31.55,31.61,91428.0,31.56,31.62,31.55,31.61,91428.0
2017-04-10 10:30:00,31.61,31.67,31.61,31.62,138270.0,31.61,31.67,31.61,31.62,138270.0
2017-04-10 10:40:00,31.62,31.71,31.61,31.66,107820.0,31.62,31.71,31.61,31.66,107820.0
2017-04-10 10:50:00,31.67,31.69,31.65,31.65,75336.0,31.67,31.69,31.65,31.65,75336.0
2017-04-10 11:00:00,31.65,31.7,31.64,31.7,55854.0,31.65,31.7,31.64,31.7,55854.0
2017-04-10 11:10:00,31.69,31.73,31.65,31.67,45111.0,31.69,31.73,31.65,31.67,45111.0
2017-04-10 11:20:00,31.67,31.68,31.65,31.67,32781.0,31.67,31.68,31.65,31.67,32781.0
2017-04-10 11:30:00,31.67,31.67,31.59,31.61,48375.0,31.67,31.67,31.59,31.61,48375.0
2017-04-10 11:40:00,31.61,31.61,31.57,31.6,35226.0,31.61,31.61,31.57,31.6,35226.0
2017-04-10 11:50:00,31.61,31.64,31.61,31.62,33765.0,31.61,31.64,31.61,31.62,33765.0
2017-04-10 12:00:00,31.62,31.64,31.56,31.59,42573.0,31.62,31.64,31.56,31.59,42573.0
2017-04-10 12:10:00,31.58,31.59,31.5,31.51,33930.0,31.58,31.59,31.5,31.51,33930.0
2017-04-10 12:20:00,31.5,31.51,31.47,31.48,30633.0,31.5,31.51,31.47,31.48,30633.0
2017-04-10 12:30:00,31.49,31.56,31.48,31.55,51411.0,31.49,31.56,31.48,31.55,51411.0
2017-04-10 12:40:00,31.56,31.58,31.53,31.54,39810.0,31.56,31.58,31.53,31.54,39810.0
2017-04-10 12:50:00,31.54,31.56,31.52,31.54,32877.0,31.54,31.56,31.52,31.54,32877.0
2017-04-10 13:00:00,31.54,31.55,31.52,31.55,28614.0,31.54,31.55,31.52,31.55,28614.0
2017-04-10 13:10:00,31.54,31.57,31.53,31.54,28095.0,31.54,31.57,31.53,31.54,28095.0
2017-04-10 13:20:00,31.53,31.54,31.5,31.51,36255.0,31.53,31.54,31.5,31.51,36255.0
2017-04-10 13:30:00,31.51,31.55,31.5,31.53,28932.0,31.51,31.55,31.5,31.53,28932.0
2017-04-10 13:40:00,31.53,31.55,31.52,31.54,38712.0,31.53,31.55,31.52,31.54,38712.0
2017-04-10 13:50:00,31.54,31.55,31.54,31.55,36888.0,31.54,31.55,31.54,31.55,36888.0
2017-04-10 14:00:00,31.55,31.55,31.49,31.49,84882.0,31.55,31.55,31.49,31.49,84882.0
2017-04-10 14:10:00,31.5,31.55,31.48,31.54,69651.0,31.5,31.55,31.48,31.54,69651.0
2017-04-10 14:20:00,31.55,31.57,31.52,31.54,92511.0,31.55,31.57,31.52,31.54,92511.0
2017-04-10 14:30:00,31.54,31.56,31.53,31.55,69291.0,31.54,31.56,31.53,31.55,69291.0
2017-04-10 14:40:00,31.55,31.64,31.54,31.63,126144.0,31.55,31.64,31.54,31.63,126144.0
2017-04-10 14:50:00,31.64,31.64,31.58,31.6,81399.0,31.64,31.64,31.58,31.6,81399.0
2017-04-10 15:00:00,31.59,31.6,31.58,31.6,61464.0,31.59,31.6,31.58,31.6,61464.0
2017-04-10 15:10:00,31.6,31.61,31.58,31.6,76941.0,31.6,31.61,31.58,31.6,76941.0
2017-04-10 15:20:00,31.6,31.6,31.57,31.58,152523.0,31.6,31.6,31.57,31.58,152523.0
2017-04-10 15:30:00,31.58,31.58,31.53,31.53,102159.0,31.58,31.58,31.53,31.53,102159.0
2017-04-10 15:40:00,31.53,31.53,31.49,31.49,193626.0,31.53,31.53,31.49,31.49,193626.0
2017-04-10 15:50:00,31.49,31.5,31.46,31.48,595197.0,31.49,31.5,31.46,31.48,595197.0
2017-04-11 09:30:00,31.33,31.45,31.29,31.44,53937.0,31.33,31.45,31.29,31.44,53937.0
2017-04-11 09:40:00,31.42,31.46,31.37,31.4,62994.0,31.42,31.46,31.37,31.4,62994.0
2017-04-11 09:50:00,31.38,31.42,31.32,31.4,109671.0,31.38,31.42,31.32,31.4,109671.0
2017-04-11 10:00:00,31.39,31.39,31.31,31.36,36600.0,31.39,31.39,31.31,31.36,36600.0
2017-04-11 10:10:00,31.36,31.37,31.33,31.34,24762.0,31.36,31.37,31.33,31.34,24762.0
2017-04-11 10:20:00,31.34,31.35,31.24,31.28,53709.0,31.34,31.35,31.24,31.28,53709.0
2017-04-11 10:30:00,31.26,31.27,31.18,31.2,130800.0,31.26,31.27,31.18,31.2,130800.0
2017-04-11 10:40:00,31.19,31.22,31.16,31.2,58896.0,31.19,31.22,31.16,31.2,58896.0
2017-04-11 10:50:00,31.17,31.22,31.15,31.22,52014.0,31.17,31.22,31.15,31.22,52014.0
2017-04-11 11:00:00,31.19,31.25,31.18,31.18,31899.0,31.19,31.25,31.18,31.18,31899.0
2017-04-11 11:10:00,31.17,31.2,31.14,31.16,24048.0,31.17,31.2,31.14,31.16,24048.0
2017-04-11 11:20:00,31.14,31.15,31.11,31.14,29139.0,31.14,31.15,31.11,31.14,29139.0
2017-04-11 11:30:00,31.13,31.18,31.13,31.17,21654.0,31.13,31.18,31.13,31.17,21654.0
2017-04-11 11:40:00,31.17,31.19,31.14,31.17,20457.0,31.17,31.19,31.14,31.17,20457.0
2017-04-11 11:50:00,31.17,31.25,31.16,31.24,23346.0,31.17,31.25,31.16,31.24,23346.0
2017-04-11 12:00:00,31.23,31.24,31.21,31.21,14211.0,31.23,31.24,31.21,31.21,14211.0
2017-04-11 12:10:00,31.21,31.28,31.21,31.28,27501.0,31.21,31.28,31.21,31.28,27501.0
2017-04-11 12:20:00,31.27,31.32,31.26,31.29,72864.0,31.27,31.32,31.26,31.29,72864.0
2017-04-11 12:30:00,31.3,31.35,31.3,31.35,21399.0,31.3,31.35,31.3,31.35,21399.0
2017-04-11 12:40:00,31.34,31.34,31.3,31.31,15276.0,31.34,31.34,31.3,31.31,15276.0
2017-04-11 12:50:00,31.31,31.33,31.28,31.29,14910.0,31.31,31.33,31.28,31.29,14910.0
2017-04-11 13:00:00,31.3,31.35,31.27,31.33,30204.0,31.3,31.35,31.27,31.33,30204.0
2017-04-11 13:10:00,31.32,31.34,31.3,31.32,23103.0,31.32,31.34,31.3,31.32,23103.0
2017-04-11 13:20:00,31.32,31.35,31.31,31.33,16320.0,31.32,31.35,31.31,31.33,16320.0
2017-04-11 13:30:00,31.34,31.4,31.34,31.4,40812.0,31.34,31.4,31.34,31.4,40812.0
2017-04-11 13:40:00,31.39,31.41,31.36,31.38,100497.0,31.39,31.41,31.36,31.38,100497.0
2017-04-11 13:50:00,31.38,31.39,31.33,31.33,68904.0,31.38,31.39,31.33,31.33,68904.0
2017-04-11 14:00:00,31.34,31.37,31.31,31.33,150402.0,31.34,31.37,31.31,31.33,150402.0
2017-04-11 14:10:00,31.34,31.34,31.24,31.3,193365.0,31.34,31.34,31.24,31.3,193365.0
2017-04-11 14:20:00,31.3,31.31,31.25,31.25,52527.0,31.3,31.31,31.25,31.25,52527.0
2017-04-11 14:30:00,31.26,31.26,31.22,31.23,115821.0,31.26,31.26,31.22,31.23,115821.0
2017-04-11 14:40:00,31.24,31.25,31.21,31.22,47553.0,31.24,31.25,31.21,31.22,47553.0
2017-04-11 14:50:00,31.23,31.26,31.22,31.25,60141.0,31.23,31.26,31.22,31.25,60141.0
2017-04-11 15:00:00,31.25,31.25,31.21,31.23,86340.0,31.25,31.25,31.21,31.23,86340.0
2017-04-11 15:10:00,31.24,31.24,31.17,31.2,75537.0,31.24,31.24,31.17,31.2,75537.0
2017-04-11 15:20:00,31.2,31.24,31.2,31.22,92256.0,31.2,31.24,31.2,31.22,92256.0
2017-04-11 15:30:00,31.21,31.26,31.21,31.25,86967.0,31.21,31.26,31.21,31.25,86967.0
2017-04-11 15:40:00,31.25,31.25,31.21,31.23,160323.0,31.25,31.25,31.21,31.23,160323.0
2017-04-11 15:50:00,31.23,31.26,31.2,31.2,799290.0,31.23,31.26,31.2,31.2,799290.0
2017-04-12 09:30:00,31.25,31.33,31.16,31.26,168501.0,31.25,31.33,31.16,31.26,168501.0
2017-04-12 09:40:00,31.25,31.37,31.25,31.31,145497.0,31.25,31.37,31.25,31.31,145497.0
2017-04-12 09:50:00,31.31,31.36,31.29,31.32,187557.0,31.31,31.36,31.29,31.32,187557.0
2017-04-12 10:00:00,31.33,31.34,31.25,31.26,77919.0,31.33,31.34,31.25,31.26,77919.0
2017-04-12 10:10:00,31.25,31.25,31.19,31.23,73641.0,31.25,31.25,31.19,31.23,73641.0
2017-04-12 10:20:00,31.23,31.23,31.12,31.14,72636.0,31.23,31.23,31.12,31.14,72636.0
2017-04-12 10:30:00,31.14,31.15,31.08,31.14,71454.0,31.14,31.15,31.08,31.14,71454.0
2017-04-12 10:40:00,31.14,31.18,31.12,31.14,24981.0,31.14,31.18,31.12,31.14,24981.0
2017-04-12 10:50:00,31.15,31.15,31.11,31.11,32082.0,31.15,31.15,31.11,31.11,32082.0
2017-04-12 11:00:00,31.11,31.12,31.08,31.1,61551.0,31.11,31.12,31.08,31.1,61551.0
2017-04-12 11:10:00,31.09,31.09,31.06,31.07,34455.0,31.09,31.09,31.06,31.07,34455.0
2017-04-12 11:20:00,31.07,31.13,31.07,31.12,41103.0,31.07,31.13,31.07,31.12,41103.0
2017-04-12 11:30:00,31.1,31.1,31.06,31.07,59193.0,31.1,31.1,31.06,31.07,59193.0
2017-04-12 11:40:00,31.06,31.07,31.05,31.07,45504.0,31.06,31.07,31.05,31.07,45504.0
2017-04-12 11:50:00,31.07,31.09,31.04,31.09,35613.0,31.07,31.09,31.04,31.09,35613.0
2017-04-12 12:00:00,31.09,31.17,31.09,31.16,24732.0,31.09,31.17,31.09,31.16,24732.0
2017-04-12 12:10:00,31.16,31.17,31.15,31.15,22767.0,31.16,31.17,31.15,31.15,22767.0
2017-04-12 12:20:00,31.15,31.18,31.13,31.17,36429.0,31.15,31.18,31.13,31.17,36429.0
2017-04-12 12:30:00,31.17,31.17,31.13,31.14,30300.0,31.17,31.17,31.13,31.14,30300.0
2017-04-12 12:40:00,31.14,31.15,31.12,31.14,22374.0,31.14,31.15,31.12,31.14,22374.0
2017-04-12 12:50:00,31.14,31.16,31.12,31.15,28401.0,31.14,31.16,31.12,31.15,28401.0
2017-04-12 13:00:00,31.14,31.21,31.14,31.2,34224.0,31.14,31.21,31.14,31.2,34224.0
2017-04-12 13:10:00,31.19,31.22,31.19,31.2,27531.0,31.19,31.22,31.19,31.2,27531.0
2017-04-12 13:20:00,31.19,31.19,31.17,31.18,25050.0,31.19,31.19,31.17,31.18,25050.0
2017-04-12 13:30:00,31.18,31.25,31.17,31.25,41232.0,31.18,31.25,31.17,31.25,41232.0
2017-04-12 13:40:00,31.25,31.27,31.21,31.26,63528.0,31.25,31.27,31.21,31.26,63528.0
2017-04-12 13:50:00,31.25,31.3,31.23,31.28,53265.0,31.25,31.3,31.23,31.28,53265.0
2017-04-12 14:00:00,31.29,31.3,31.24,31.25,41826.0,31.29,31.3,31.24,31.25,41826.0
2017-04-12 14:10:00,31.23,31.25,31.2,31.21,40215.0,31.23,31.25,31.2,31.21,40215.0
2017-04-12 14:20:00,31.22,31.24,31.2,31.23,29604.0,31.22,31.24,31.2,31.23,29604.0
2017-04-12 14:30:00,31.22,31.25,31.22,31.22,48282.0,31.22,31.25,31.22,31.22,48282.0
2017-04-12 14:40:00,31.21,31.21,31.18,31.18,24939.0,31.21,31.21,31.18,31.18,24939.0
2017-04-12 14:50:00,31.18,31.25,31.18,31.24,19323.0,31.18,31.25,31.18,31.24,19323.0
2017-04-12 15:00:00,31.24,31.27,31.23,31.26,171912.0,31.24,31.27,31.23,31.26,171912.0
2017-04-12 15:10:00,31.26,31.28,31.21,31.21,50010.0,31.26,31.28,31.21,31.21,50010.0
2017-04-12 15:20:00,31.21,31.26,31.21,31.23,54900.0,31.21,31.26,31.21,31.23,54900.0
2017-04-12 15:30:00,31.24,31.25,31.23,31.24,73215.0,31.24,31.25,31.23,31.24,73215.0
2017-04-12 15:40:00,31.24,31.25,31.2,31.2,54702.0,31.24,31.25,31.2,31.2,54702.0
2017-04-12 15:50:00,31.21,31.26,31.21,31.24,150561.0,31.21,31.26,31.21,31.24,150561.0
2017-04-13 09:30:00,31.13,31.43,30.97,31.38,265476.0,31.13,31.43,30.97,31.38,265476.0
2017-04-13 09:40:00,31.39,31.43,31.35,31.4,131841.0,31.39,31.43,31.35,31.4,131841.0
2017-04-13 09:50:00,31.37,31.43,31.32,31.36,40056.0,31.37,31.43,31.32,31.36,40056.0
2017-04-13 10:00:00,31.36,31.38,31.33,31.36,79113.0,31.36,31.38,31.33,31.36,79113.0
2017-04-13 10:10:00,31.34,31.45,31.33,31.45,82269.0,31.34,31.45,31.33,31.45,82269.0
2017-04-13 10:20:00,31.42,31.43,31.27,31.3,185442.0,31.42,31.43,31.27,31.3,185442.0
2017-04-13 10:30:00,31.31,31.36,31.29,31.36,47976.0,31.31,31.36,31.29,31.36,47976.0
2017-04-13 10:40:00,31.35,31.36,31.31,31.31,35529.0,31.35,31.36,31.31,31.31,35529.0
2017-04-13 10:50:00,31.3,31.36,31.29,31.33,57456.0,31.3,31.36,31.29,31.33,57456.0
2017-04-13 11:00:00,31.33,31.35,31.32,31.33,31350.0,31.33,31.35,31.32,31.33,31350.0
2017-04-13 11:10:00,31.33,31.35,31.33,31.34,27000.0,31.33,31.35,31.33,31.34,27000.0
2017-04-13 11:20:00,31.34,31.37,31.34,31.35,27246.0,31.34,31.37,31.34,31.35,27246.0
2017-04-13 11:30:00,31.35,31.37,31.34,31.35,50952.0,31.35,31.37,31.34,31.35,50952.0
2017-04-13 11:40:00,31.37,31.37,31.33,31.35,15450.0,31.37,31.37,31.33,31.35,15450.0
2017-04-13 11:50:00,31.35,31.37,31.34,31.35,24939.0,31.35,31.37,31.34,31.35,24939.0
2017-04-13 12:00:00,31.35,31.36,31.34,31.35,35514.0,31.35,31.36,31.34,31.35,35514.0
2017-04-13 12:10:00,31.34,31.36,31.32,31.36,45348.0,31.34,31.36,31.32,31.36,45348.0
2017-04-13 12:20:00,31.35,31.41,31.33,31.4,52464.0,31.35,31.41,31.33,31.4,52464.0
2017-04-13 12:30:00,31.39,31.4,31.36,31.36,65667.0,31.39,31.4,31.36,31.36,65667.0
2017-04-13 12:40:00,31.38,31.38,31.35,31.36,29865.0,31.38,31.38,31.35,31.36,29865.0
2017-04-13 12:50:00,31.36,31.42,31.36,31.42,37494.0,31.36,31.42,31.36,31.42,37494.0
2017-04-13 13:00:00,31.4,31.45,31.38,31.44,121902.0,31.4,31.45,31.38,31.44,121902.0
2017-04-13 13:10:00,31.44,31.45,31.42,31.44,54561.0,31.44,31.45,31.42,31.44,54561.0
2017-04-13 13:20:00,31.44,31.45,31.42,31.45,31200.0,31.44,31.45,31.42,31.45,31200.0
2017-04-13 13:30:00,31.44,31.47,31.44,31.45,49023.0,31.44,31.47,31.44,31.45,49023.0
2017-04-13 13:40:00,31.46,31.47,31.43,31.46,78084.0,31.46,31.47,31.43,31.46,78084.0
2017-04-13 13:50:00,31.46,31.46,31.44,31.45,29862.0,31.46,31.46,31.44,31.45,29862.0
2017-04-13 14:00:00,31.45,31.51,31.44,31.5,97434.0,31.45,31.51,31.44,31.5,97434.0
2017-04-13 14:10:00,31.49,31.51,31.46,31.47,56781.0,31.49,31.51,31.46,31.47,56781.0
2017-04-13 14:20:00,31.48,31.5,31.48,31.49,35940.0,31.48,31.5,31.48,31.49,35940.0
2017-04-13 14:30:00,31.48,31.53,31.47,31.53,65163.0,31.48,31.53,31.47,31.53,65163.0
2017-04-13 14:40:00,31.52,31.55,31.51,31.54,54333.0,31.52,31.55,31.51,31.54,54333.0
2017-04-13 14:50:00,31.55,31.58,31.54,31.58,79524.0,31.55,31.58,31.54,31.58,79524.0
2017-04-13 15:00:00,31.57,31.58,31.55,31.55,39633.0,31.57,31.58,31.55,31.55,39633.0
2017-04-13 15:10:00,31.55,31.56,31.5,31.51,91500.0,31.55,31.56,31.5,31.51,91500.0
2017-04-13 15:20:00,31.5,31.53,31.49,31.51,62694.0,31.5,31.53,31.49,31.51,62694.0
2017-04-13 15:30:00,31.49,31.5,31.42,31.42,98805.0,31.49,31.5,31.42,31.42,98805.0
2017-04-13 15:40:00,31.42,31.45,31.38,31.45,170283.0,31.42,31.45,31.38,31.45,170283.0
2017-04-13 15:50:00,31.45,31.45,31.4,31.43,272871.0,31.45,31.45,31.4,31.43,272871.0
2017-04-17 09:30:00,31.5,31.57,31.38,31.56,105702.0,31.5,31.57,31.38,31.56,105702.0
2017-04-17 09:40:00,31.56,31.57,31.46,31.52,106140.0,31.56,31.57,31.46,31.52,106140.0
2017-04-17 09:50:00,31.53,31.58,31.52,31.53,72429.0,31.53,31.58,31.52,31.53,72429.0
2017-04-17 10:00:00,31.52,31.71,31.51,31.66,422211.0,31.52,31.71,31.51,31.66,422211.0
2017-04-17 10:10:00,31.65,31.7,31.62,31.7,129294.0,31.65,31.7,31.62,31.7,129294.0
2017-04-17 10:20:00,31.69,31.74,31.68,31.69,82317.0,31.69,31.74,31.68,31.69,82317.0
2017-04-17 10:30:00,31.72,31.73,31.69,31.7,53397.0,31.72,31.73,31.69,31.7,53397.0
2017-04-17 10:40:00,31.71,31.8,31.68,31.8,408099.0,31.71,31.8,31.68,31.8,408099.0
2017-04-17 10:50:00,31.79,31.8,31.75,31.76,111627.0,31.79,31.8,31.75,31.76,111627.0
2017-04-17 11:00:00,31.76,31.76,31.64,31.64,59757.0,31.76,31.76,31.64,31.64,59757.0
2017-04-17 11:10:00,31.64,31.69,31.64,31.67,71187.0,31.64,31.69,31.64,31.67,71187.0
2017-04-17 11:20:00,31.67,31.69,31.65,31.68,30207.0,31.67,31.69,31.65,31.68,30207.0
2017-04-17 11:30:00,31.68,31.7,31.67,31.68,20046.0,31.68,31.7,31.67,31.68,20046.0
2017-04-17 11:40:00,31.68,31.7,31.66,31.67,54321.0,31.68,31.7,31.66,31.67,54321.0
2017-04-17 11:50:00,31.67,31.7,31.66,31.66,55014.0,31.67,31.7,31.66,31.66,55014.0
2017-04-17 12:00:00,31.67,31.7,31.67,31.68,21810.0,31.67,31.7,31.67,31.68,21810.0
2017-04-17 12:10:00,31.69,31.8,31.67,31.79,129786.0,31.69,31.8,31.67,31.79,129786.0
2017-04-17 12:20:00,31.79,31.83,31.78,31.79,92262.0,31.79,31.83,31.78,31.79,92262.0
2017-04-17 12:30:00,31.79,31.81,31.78,31.81,43191.0,31.79,31.81,31.78,31.81,43191.0
2017-04-17 12:40:00,31.81,31.85,31.81,31.83,43032.0,31.81,31.85,31.81,31.83,43032.0
2017-04-17 12:50:00,31.83,31.9,31.82,31.89,127191.0,31.83,31.9,31.82,31.89,127191.0
2017-04-17 13:00:00,31.88,31.95,31.88,31.92,88026.0,31.88,31.95,31.88,31.92,88026.0
2017-04-17 13:10:00,31.92,31.93,31.87,31.93,54630.0,31.92,31.93,31.87,31.93,54630.0
2017-04-17 13:20:00,31.92,31.98,31.92,31.97,52722.0,31.92,31.98,31.92,31.97,52722.0
2017-04-17 13:30:00,31.96,32.0,31.96,31.98,85191.0,31.96,32.0,31.96,31.98,85191.0
2017-04-17 13:40:00,31.99,32.05,31.97,32.04,96948.0,31.99,32.05,31.97,32.04,96948.0
2017-04-17 13:50:00,32.04,32.07,32.0,32.0,92496.0,32.04,32.07,32.0,32.0,92496.0
2017-04-17 14:00:00,31.99,31.99,31.87,31.87,70611.0,31.99,31.99,31.87,31.87,70611.0
2017-04-17 14:10:00,31.89,31.91,31.88,31.91,69657.0,31.89,31.91,31.88,31.91,69657.0
2017-04-17 14:20:00,31.91,31.96,31.91,31.93,61800.0,31.91,31.96,31.91,31.93,61800.0
2017-04-17 14:30:00,31.92,31.96,31.9,31.95,64623.0,31.92,31.96,31.9,31.95,64623.0
2017-04-17 14:40:00,31.96,31.96,31.91,31.92,66813.0,31.96,31.96,31.91,31.92,66813.0
2017-04-17 14:50:00,31.92,31.94,31.89,31.9,84804.0,31.92,31.94,31.89,31.9,84804.0
2017-04-17 15:00:00,31.9,31.91,31.87,31.88,51495.0,31.9,31.91,31.87,31.88,51495.0
2017-04-17 15:10:00,31.9,31.9,31.86,31.89,61095.0,31.9,31.9,31.86,31.89,61095.0
2017-04-17 15:20:00,31.89,31.97,31.88,31.95,86517.0,31.89,31.97,31.88,31.95,86517.0
2017-04-17 15:30:00,31.95,31.95,31.87,31.89,107835.0,31.95,31.95,31.87,31.89,107835.0
2017-04-17 15:40:00,31.89,31.91,31.86,31.89,150786.0,31.89,31.91,31.86,31.89,150786.0
2017-04-17 15:50:00,31.89,31.9,31.85,31.89,316197.0,31.89,31.9,31.85,31.89,316197.0
2017-04-18 09:30:00,31.71,31.75,31.61,31.67,79854.0,31.71,31.75,31.61,31.67,79854.0
2017-04-18 09:40:00,31.66,31.69,31.55,31.56,105258.0,31.66,31.69,31.55,31.56,105258.0
2017-04-18 09:50:00,31.57,31.62,31.55,31.58,48120.0,31.57,31.62,31.55,31.58,48120.0
2017-04-18 10:00:00,31.57,31.68,31.57,31.58,53463.0,31.57,31.68,31.57,31.58,53463.0
2017-04-18 10:10:00,31.59,31.62,31.56,31.56,44520.0,31.59,31.62,31.56,31.56,44520.0
2017-04-18 10:20:00,31.56,31.6,31.55,31.56,58878.0,31.56,31.6,31.55,31.56,58878.0
2017-04-18 10:30:00,31.54,31.59,31.54,31.56,254199.0,31.54,31.59,31.54,31.56,254199.0
2017-04-18 10:40:00,31.57,31.57,31.44,31.44,77796.0,31.57,31.57,31.44,31.44,77796.0
2017-04-18 10:50:00,31.43,31.44,31.38,31.41,84465.0,31.43,31.44,31.38,31.41,84465.0
2017-04-18 11:00:00,31.41,31.43,31.41,31.42,71349.0,31.41,31.43,31.41,31.42,71349.0
2017-04-18 11:10:00,31.41,31.43,31.38,31.38,88608.0,31.41,31.43,31.38,31.38,88608.0
2017-04-18 11:20:00,31.38,31.39,31.33,31.36,96237.0,31.38,31.39,31.33,31.36,96237.0
2017-04-18 11:30:00,31.36,31.36,31.22,31.23,88866.0,31.36,31.36,31.22,31.23,88866.0
2017-04-18 11:40:00,31.23,31.32,31.23,31.32,62835.0,31.23,31.32,31.23,31.32,62835.0
2017-04-18 11:50:00,31.31,31.34,31.27,31.27,56544.0,31.31,31.34,31.27,31.27,56544.0
2017-04-18 12:00:00,31.27,31.29,31.25,31.26,68667.0,31.27,31.29,31.25,31.26,68667.0
2017-04-18 12:10:00,31.25,31.33,31.24,31.33,76245.0,31.25,31.33,31.24,31.33,76245.0
2017-04-18 12:20:00,31.31,31.31,31.26,31.28,28845.0,31.31,31.31,31.26,31.28,28845.0
2017-04-18 12:30:00,31.29,31.3,31.28,31.29,19611.0,31.29,31.3,31.28,31.29,19611.0
2017-04-18 12:40:00,31.29,31.37,31.29,31.37,88518.0,31.29,31.37,31.29,31.37,88518.0
2017-04-18 12:50:00,31.37,31.43,31.37,31.38,33180.0,31.37,31.43,31.37,31.38,33180.0
2017-04-18 13:00:00,31.38,31.38,31.32,31.35,32685.0,31.38,31.38,31.32,31.35,32685.0
2017-04-18 13:10:00,31.34,31.38,31.32,31.37,66372.0,31.34,31.38,31.32,31.37,66372.0
2017-04-18 13:20:00,31.38,31.38,31.35,31.36,24483.0,31.38,31.38,31.35,31.36,24483.0
2017-04-18 13:30:00,31.35,31.37,31.33,31.36,15651.0,31.35,31.37,31.33,31.36,15651.0
2017-04-18 13:40:00,31.36,31.36,31.33,31.36,79815.0,31.36,31.36,31.33,31.36,79815.0
2017-04-18 13:50:00,31.36,31.44,31.36,31.44,96861.0,31.36,31.44,31.36,31.44,96861.0
2017-04-18 14:00:00,31.43,31.45,31.43,31.44,56412.0,31.43,31.45,31.43,31.44,56412.0
2017-04-18 14:10:00,31.43,31.46,31.42,31.46,31746.0,31.43,31.46,31.42,31.46,31746.0
2017-04-18 14:20:00,31.45,31.48,31.44,31.46,56145.0,31.45,31.48,31.44,31.46,56145.0
2017-04-18 14:30:00,31.46,31.53,31.46,31.51,56184.0,31.46,31.53,31.46,31.51,56184.0
2017-04-18 14:40:00,31.51,31.51,31.46,31.47,37041.0,31.51,31.51,31.46,31.47,37041.0
2017-04-18 14:50:00,31.47,31.53,31.46,31.53,49704.0,31.47,31.53,31.46,31.53,49704.0
2017-04-18 15:00:00,31.53,31.53,31.48,31.53,113796.0,31.53,31.53,31.48,31.53,113796.0
2017-04-18 15:10:00,31.54,31.58,31.53,31.58,92052.0,31.54,31.58,31.53,31.58,92052.0
2017-04-18 15:20:00,31.58,31.58,31.54,31.57,68532.0,31.58,31.58,31.54,31.57,68532.0
2017-04-18 15:30:00,31.57,31.62,31.56,31.62,166116.0,31.57,31.62,31.56,31.62,166116.0
2017-04-18 15:40:00,31.62,31.68,31.61,31.63,194748.0,31.62,31.68,31.61,31.63,194748.0
2017-04-18 15:50:00,31.63,31.64,31.59,31.59,258762.0,31.63,31.64,31.59,31.59,258762.0
2017-04-19 09:30:00,31.88,31.98,31.79,31.87,81099.0,31.88,31.98,31.79,31.87,81099.0
2017-04-19 09:40:00,31.83,31.88,31.82,31.84,34638.0,31.83,31.88,31.82,31.84,34638.0
2017-04-19 09:50:00,31.85,32.02,31.84,32.0,91098.0,31.85,32.02,31.84,32.0,91098.0
2017-04-19 10:00:00,31.99,32.06,31.97,32.06,80466.0,31.99,32.06,31.97,32.06,80466.0
2017-04-19 10:10:00,32.05,32.05,31.95,31.98,52923.0,32.05,32.05,31.95,31.98,52923.0
2017-04-19 10:20:00,31.97,31.99,31.95,31.96,62523.0,31.97,31.99,31.95,31.96,62523.0
2017-04-19 10:30:00,31.94,31.97,31.91,31.93,46200.0,31.94,31.97,31.91,31.93,46200.0
2017-04-19 10:40:00,31.94,31.99,31.92,31.94,55890.0,31.94,31.99,31.92,31.94,55890.0
2017-04-19 10:50:00,31.92,31.96,31.9,31.93,270840.0,31.92,31.96,31.9,31.93,270840.0
2017-04-19 11:00:00,31.95,31.97,31.93,31.94,46221.0,31.95,31.97,31.93,31.94,46221.0
2017-04-19 11:10:00,31.94,31.96,31.93,31.95,70110.0,31.94,31.96,31.93,31.95,70110.0
2017-04-19 11:20:00,31.96,31.96,31.93,31.96,60240.0,31.96,31.96,31.93,31.96,60240.0
2017-04-19 11:30:00,31.95,31.95,31.93,31.94,56886.0,31.95,31.95,31.93,31.94,56886.0
2017-04-19 11:40:00,31.93,31.96,31.93,31.95,53706.0,31.93,31.96,31.93,31.95,53706.0
2017-04-19 11:50:00,31.94,31.97,31.93,31.94,41526.0,31.94,31.97,31.93,31.94,41526.0
2017-04-19 12:00:00,31.94,31.95,31.92,31.93,80235.0,31.94,31.95,31.92,31.93,80235.0
2017-04-19 12:10:00,31.92,31.94,31.91,31.93,19899.0,31.92,31.94,31.91,31.93,19899.0
2017-04-19 12:20:00,31.92,31.96,31.92,31.93,29253.0,31.92,31.96,31.92,31.93,29253.0
2017-04-19 12:30:00,31.93,31.97,31.91,31.97,50445.0,31.93,31.97,31.91,31.97,50445.0
2017-04-19 12:40:00,31.97,32.02,31.97,32.0,62175.0,31.97,32.02,31.97,32.0,62175.0
2017-04-19 12:50:00,32.0,32.05,32.0,32.04,91704.0,32.0,32.05,32.0,32.04,91704.0
2017-04-19 13:00:00,32.04,32.06,32.01,32.02,78171.0,32.04,32.06,32.01,32.02,78171.0
2017-04-19 13:10:00,32.02,32.23,32.02,32.18,211629.0,32.02,32.23,32.02,32.18,211629.0
2017-04-19 13:20:00,32.16,32.17,32.11,32.15,129954.0,32.16,32.17,32.11,32.15,129954.0
2017-04-19 13:30:00,32.15,32.17,32.13,32.14,24063.0,32.15,32.17,32.13,32.14,24063.0
2017-04-19 13:40:00,32.14,32.2,32.11,32.18,72609.0,32.14,32.2,32.11,32.18,72609.0
2017-04-19 13:50:00,32.19,32.21,32.15,32.21,42690.0,32.19,32.21,32.15,32.21,42690.0
2017-04-19 14:00:00,32.2,32.34,32.18,32.34,193773.0,32.2,32.34,32.18,32.34,193773.0
2017-04-19 14:10:00,32.33,32.37,32.22,32.26,245445.0,32.33,32.37,32.22,32.26,245445.0
2017-04-19 14:20:00,32.26,32.37,32.24,32.27,243768.0,32.26,32.37,32.24,32.27,243768.0
2017-04-19 14:30:00,32.26,32.27,32.21,32.23,77907.0,32.26,32.27,32.21,32.23,77907.0
2017-04-19 14:40:00,32.23,32.23,32.18,32.18,70674.0,32.23,32.23,32.18,32.18,70674.0
2017-04-19 14:50:00,32.17,32.22,32.13,32.18,156048.0,32.17,32.22,32.13,32.18,156048.0
2017-04-19 15:00:00,32.18,32.21,32.13,32.14,142587.0,32.18,32.21,32.13,32.14,142587.0
2017-04-19 15:10:00,32.14,32.24,32.13,32.24,162903.0,32.14,32.24,32.13,32.24,162903.0
2017-04-19 15:20:00,32.24,32.26,32.19,32.19,80586.0,32.24,32.26,32.19,32.19,80586.0
2017-04-19 15:30:00,32.19,32.21,32.16,32.21,137994.0,32.19,32.21,32.16,32.21,137994.0
2017-04-19 15:40:00,32.21,32.25,32.19,32.24,203958.0,32.21,32.25,32.19,32.24,203958.0
2017-04-19 15:50:00,32.24,32.25,32.19,32.23,283875.0,32.24,32.25,32.19,32.23,283875.0
2017-04-20 09:30:00,32.25,32.39,32.23,32.33,160080.0,32.25,32.39,32.23,32.33,160080.0
2017-04-20 09:40:00,32.31,32.39,32.23,32.39,160536.0,32.31,32.39,32.23,32.39,160536.0
2017-04-20 09:50:00,32.39,32.45,32.36,32.42,141072.0,32.39,32.45,32.36,32.42,141072.0
2017-04-20 10:00:00,32.42,32.48,32.41,32.47,98142.0,32.42,32.48,32.41,32.47,98142.0
2017-04-20 10:10:00,32.47,32.5,32.41,32.45,109359.0,32.47,32.5,32.41,32.45,109359.0
2017-04-20 10:20:00,32.45,32.49,32.45,32.49,57894.0,32.45,32.49,32.45,32.49,57894.0
2017-04-20 10:30:00,32.47,32.55,32.46,32.49,157884.0,32.47,32.55,32.46,32.49,157884.0
2017-04-20 10:40:00,32.5,32.55,32.48,32.55,89439.0,32.5,32.55,32.48,32.55,89439.0
2017-04-20 10:50:00,32.54,32.61,32.52,32.58,133440.0,32.54,32.61,32.52,32.58,133440.0
2017-04-20 11:00:00,32.58,32.59,32.49,32.51,61395.0,32.58,32.59,32.49,32.51,61395.0
2017-04-20 11:10:00,32.51,32.54,32.5,32.53,83433.0,32.51,32.54,32.5,32.53,83433.0
2017-04-20 11:20:00,32.53,32.6,32.53,32.56,94503.0,32.53,32.6,32.53,32.56,94503.0
2017-04-20 11:30:00,32.56,32.6,32.53,32.58,70092.0,32.56,32.6,32.53,32.58,70092.0
2017-04-20 11:40:00,32.57,32.67,32.56,32.64,199827.0,32.57,32.67,32.56,32.64,199827.0
2017-04-20 11:50:00,32.65,32.73,32.63,32.68,466764.0,32.65,32.73,32.63,32.68,466764.0
2017-04-20 12:00:00,32.68,32.71,32.67,32.7,80289.0,32.68,32.71,32.67,32.7,80289.0
2017-04-20 12:10:00,32.7,32.77,32.68,32.77,120954.0,32.7,32.77,32.68,32.77,120954.0
2017-04-20 12:20:00,32.76,32.83,32.75,32.81,161187.0,32.76,32.83,32.75,32.81,161187.0
2017-04-20 12:30:00,32.82,32.89,32.79,32.86,144030.0,32.82,32.89,32.79,32.86,144030.0
2017-04-20 12:40:00,32.87,32.98,32.87,32.95,163572.0,32.87,32.98,32.87,32.95,163572.0
2017-04-20 12:50:00,32.94,32.94,32.85,32.88,93858.0,32.94,32.94,32.85,32.88,93858.0
2017-04-20 13:00:00,32.88,32.92,32.79,32.79,107985.0,32.88,32.92,32.79,32.79,107985.0
2017-04-20 13:10:00,32.79,32.88,32.78,32.85,114123.0,32.79,32.88,32.78,32.85,114123.0
2017-04-20 13:20:00,32.86,32.91,32.85,32.89,56811.0,32.86,32.91,32.85,32.89,56811.0
2017-04-20 13:30:00,32.89,32.91,32.87,32.9,47643.0,32.89,32.91,32.87,32.9,47643.0
2017-04-20 13:40:00,32.9,32.95,32.89,32.95,69807.0,32.9,32.95,32.89,32.95,69807.0
2017-04-20 13:50:00,32.95,32.99,32.94,32.95,85257.0,32.95,32.99,32.94,32.95,85257.0
2017-04-20 14:00:00,32.95,32.98,32.93,32.93,78762.0,32.95,32.98,32.93,32.93,78762.0
2017-04-20 14:10:00,32.93,32.93,32.84,32.87,57933.0,32.93,32.93,32.84,32.87,57933.0
2017-04-20 14:20:00,32.86,32.92,32.86,32.87,55194.0,32.86,32.92,32.86,32.87,55194.0
2017-04-20 14:30:00,32.87,32.92,32.86,32.9,65421.0,32.87,32.92,32.86,32.9,65421.0
2017-04-20 14:40:00,32.9,32.91,32.87,32.9,102003.0,32.9,32.91,32.87,32.9,102003.0
2017-04-20 14:50:00,32.89,32.95,32.88,32.88,77220.0,32.89,32.95,32.88,32.88,77220.0
2017-04-20 15:00:00,32.89,32.95,32.88,32.95,61596.0,32.89,32.95,32.88,32.95,61596.0
2017-04-20 15:10:00,32.95,32.95,32.89,32.9,188661.0,32.95,32.95,32.89,32.9,188661.0
2017-04-20 15:20:00,32.9,32.9,32.86,32.9,99840.0,32.9,32.9,32.86,32.9,99840.0
2017-04-20 15:30:00,32.9,32.94,32.9,32.92,158274.0,32.9,32.94,32.9,32.92,158274.0
2017-04-20 15:40:00,32.92,32.93,32.87,32.93,257220.0,32.92,32.93,32.87,32.93,257220.0
2017-04-20 15:50:00,32.92,32.94,32.84,32.85,435348.0,32.92,32.94,32.84,32.85,435348.0
2017-04-21 09:30:00,32.85,32.93,32.74,32.84,333399.0,32.85,32.93,32.74,32.84,333399.0
2017-04-21 09:40:00,32.84,32.94,32.76,32.78,291444.0,32.84,32.94,32.76,32.78,291444.0
2017-04-21 09:50:00,32.78,32.82,32.7,32.82,256194.0,32.78,32.82,32.7,32.82,256194.0
2017-04-21 10:00:00,32.81,32.81,32.69,32.73,101490.0,32.81,32.81,32.69,32.73,101490.0
2017-04-21 10:10:00,32.73,32.78,32.72,32.76,67323.0,32.73,32.78,32.72,32.76,67323.0
2017-04-21 10:20:00,32.75,32.8,32.72,32.77,117831.0,32.75,32.8,32.72,32.77,117831.0
2017-04-21 10:30:00,32.78,32.87,32.73,32.74,229113.0,32.78,32.87,32.73,32.74,229113.0
2017-04-21 10:40:00,32.75,32.75,32.7,32.71,118125.0,32.75,32.75,32.7,32.71,118125.0
2017-04-21 10:50:00,32.71,32.79,32.71,32.79,92172.0,32.71,32.79,32.71,32.79,92172.0
2017-04-21 11:00:00,32.79,32.79,32.73,32.75,48294.0,32.79,32.79,32.73,32.75,48294.0
2017-04-21 11:10:00,32.76,32.78,32.74,32.78,97218.0,32.76,32.78,32.74,32.78,97218.0
2017-04-21 11:20:00,32.78,32.85,32.76,32.83,52440.0,32.78,32.85,32.76,32.83,52440.0
2017-04-21 11:30:00,32.82,32.85,32.8,32.83,68769.0,32.82,32.85,32.8,32.83,68769.0
2017-04-21 11:40:00,32.82,32.92,32.82,32.88,167967.0,32.82,32.92,32.82,32.88,167967.0
2017-04-21 11:50:00,32.88,32.88,32.84,32.84,31728.0,32.88,32.88,32.84,32.84,31728.0
2017-04-21 12:00:00,32.84,32.85,32.81,32.82,72132.0,32.84,32.85,32.81,32.82,72132.0
2017-04-21 12:10:00,32.83,32.86,32.79,32.83,98196.0,32.83,32.86,32.79,32.83,98196.0
2017-04-21 12:20:00,32.83,32.84,32.82,32.83,28215.0,32.83,32.84,32.82,32.83,28215.0
2017-04-21 12:30:00,32.83,32.85,32.81,32.84,38565.0,32.83,32.85,32.81,32.84,38565.0
2017-04-21 12:40:00,32.84,32.87,32.82,32.82,133914.0,32.84,32.87,32.82,32.82,133914.0
2017-04-21 12:50:00,32.82,32.84,32.75,32.75,185331.0,32.82,32.84,32.75,32.75,185331.0
2017-04-21 13:00:00,32.75,32.76,32.75,32.75,57888.0,32.75,32.76,32.75,32.75,57888.0
2017-04-21 13:10:00,32.76,32.76,32.67,32.72,91446.0,32.76,32.76,32.67,32.72,91446.0
2017-04-21 13:20:00,32.72,32.76,32.71,32.75,74910.0,32.72,32.76,32.71,32.75,74910.0
2017-04-21 13:30:00,32.75,32.76,32.7,32.72,62847.0,32.75,32.76,32.7,32.72,62847.0
2017-04-21 13:40:00,32.73,32.75,32.71,32.73,225360.0,32.73,32.75,32.71,32.73,225360.0
2017-04-21 13:50:00,32.73,32.77,32.72,32.73,106596.0,32.73,32.77,32.72,32.73,106596.0
2017-04-21 14:00:00,32.74,32.75,32.68,32.7,166989.0,32.74,32.75,32.68,32.7,166989.0
2017-04-21 14:10:00,32.7,32.71,32.67,32.67,47466.0,32.7,32.71,32.67,32.67,47466.0
2017-04-21 14:20:00,32.67,32.69,32.66,32.67,60615.0,32.67,32.69,32.66,32.67,60615.0
2017-04-21 14:30:00,32.67,32.72,32.67,32.72,33888.0,32.67,32.72,32.67,32.72,33888.0
2017-04-21 14:40:00,32.72,32.73,32.7,32.7,53370.0,32.72,32.73,32.7,32.7,53370.0
2017-04-21 14:50:00,32.7,32.72,32.68,32.72,133923.0,32.7,32.72,32.68,32.72,133923.0
2017-04-21 15:00:00,32.72,32.74,32.65,32.67,121695.0,32.72,32.74,32.65,32.67,121695.0
2017-04-21 15:10:00,32.67,32.69,32.66,32.66,165276.0,32.67,32.69,32.66,32.66,165276.0
2017-04-21 15:20:00,32.66,32.68,32.64,32.67,184233.0,32.66,32.68,32.64,32.67,184233.0
2017-04-21 15:30:00,32.67,32.68,32.66,32.67,142674.0,32.67,32.68,32.66,32.67,142674.0
2017-04-21 15:40:00,32.67,32.67,32.65,32.65,158370.0,32.67,32.67,32.65,32.65,158370.0
2017-04-21 15:50:00,32.65,32.66,32.58,32.59,479700.0,32.65,32.66,32.58,32.59,479700.0
2017-04-24 09:30:00,32.95,33.14,32.74,32.8,388680.0,32.95,33.14,32.74,32.8,388680.0
2017-04-24 09:40:00,32.8,33.09,32.77,32.77,160212.0,32.8,33.09,32.77,32.77,160212.0
2017-04-24 09:50:00,32.77,32.8,32.65,32.75,164367.0,32.77,32.8,32.65,32.75,164367.0
2017-04-24 10:00:00,32.75,32.78,32.66,32.67,163422.0,32.75,32.78,32.66,32.67,163422.0
2017-04-24 10:10:00,32.66,32.74,32.65,32.69,209607.0,32.66,32.74,32.65,32.69,209607.0
2017-04-24 10:20:00,32.68,32.74,32.68,32.72,90396.0,32.68,32.74,32.68,32.72,90396.0
2017-04-24 10:30:00,32.72,32.84,32.72,32.84,144255.0,32.72,32.84,32.72,32.84,144255.0
2017-04-24 10:40:00,32.84,32.95,32.83,32.95,99348.0,32.84,32.95,32.83,32.95,99348.0
2017-04-24 10:50:00,32.95,32.97,32.9,32.92,75072.0,32.95,32.97,32.9,32.92,75072.0
2017-04-24 11:00:00,32.92,32.92,32.84,32.87,146580.0,32.92,32.92,32.84,32.87,146580.0
2017-04-24 11:10:00,32.87,32.88,32.76,32.76,79038.0,32.87,32.88,32.76,32.76,79038.0
2017-04-24 11:20:00,32.76,32.79,32.76,32.78,55905.0,32.76,32.79,32.76,32.78,55905.0
2017-04-24 11:30:00,32.78,32.83,32.78,32.82,72699.0,32.78,32.83,32.78,32.82,72699.0
2017-04-24 11:40:00,32.81,32.82,32.77,32.8,86514.0,32.81,32.82,32.77,32.8,86514.0
2017-04-24 11:50:00,32.8,32.8,32.77,32.78,100551.0,32.8,32.8,32.77,32.78,100551.0
2017-04-24 12:00:00,32.78,32.79,32.77,32.77,158481.0,32.78,32.79,32.77,32.77,158481.0
2017-04-24 12:10:00,32.78,32.79,32.74,32.74,102606.0,32.78,32.79,32.74,32.74,102606.0
2017-04-24 12:20:00,32.74,32.75,32.67,32.67,117264.0,32.74,32.75,32.67,32.67,117264.0
2017-04-24 12:30:00,32.67,32.68,32.64,32.65,137076.0,32.67,32.68,32.64,32.65,137076.0
2017-04-24 12:40:00,32.65,32.65,32.63,32.63,111990.0,32.65,32.65,32.63,32.63,111990.0
2017-04-24 12:50:00,32.63,32.64,32.59,32.6,148914.0,32.63,32.64,32.59,32.6,148914.0
2017-04-24 13:00:00,32.6,32.63,32.6,32.62,70713.0,32.6,32.63,32.6,32.62,70713.0
2017-04-24 13:10:00,32.63,32.64,32.61,32.63,91686.0,32.63,32.64,32.61,32.63,91686.0
2017-04-24 13:20:00,32.62,32.62,32.57,32.58,121962.0,32.62,32.62,32.57,32.58,121962.0
2017-04-24 13:30:00,32.58,32.62,32.56,32.6,83997.0,32.58,32.62,32.56,32.6,83997.0
2017-04-24 13:40:00,32.6,32.61,32.6,32.6,49467.0,32.6,32.61,32.6,32.6,49467.0
2017-04-24 13:50:00,32.6,32.64,32.6,32.63,40668.0,32.6,32.64,32.6,32.63,40668.0
2017-04-24 14:00:00,32.64,32.64,32.62,32.63,70104.0,32.64,32.64,32.62,32.63,70104.0
2017-04-24 14:10:00,32.63,32.73,32.62,32.72,124086.0,32.63,32.73,32.62,32.72,124086.0
2017-04-24 14:20:00,32.73,32.75,32.68,32.69,38577.0,32.73,32.75,32.68,32.69,38577.0
2017-04-24 14:30:00,32.7,32.7,32.65,32.65,62013.0,32.7,32.7,32.65,32.65,62013.0
2017-04-24 14:40:00,32.64,32.67,32.62,32.62,169044.0,32.64,32.67,32.62,32.62,169044.0
2017-04-24 14:50:00,32.62,32.63,32.59,32.61,112296.0,32.62,32.63,32.59,32.61,112296.0
2017-04-24 15:00:00,32.61,32.65,32.6,32.64,113868.0,32.61,32.65,32.6,32.64,113868.0
2017-04-24 15:10:00,32.66,32.66,32.59,32.59,94854.0,32.66,32.66,32.59,32.59,94854.0
2017-04-24 15:20:00,32.59,32.59,32.54,32.55,99609.0,32.59,32.59,32.54,32.55,99609.0
2017-04-24 15:30:00,32.56,32.67,32.56,32.65,133878.0,32.56,32.67,32.56,32.65,133878.0
2017-04-24 15:40:00,32.66,32.69,32.64,32.65,188595.0,32.66,32.69,32.64,32.65,188595.0
2017-04-24 15:50:00,32.65,32.67,32.64,32.65,333636.0,32.65,32.67,32.64,32.65,333636.0
2017-04-25 09:30:00,32.64,32.82,32.57,32.77,140292.0,32.64,32.82,32.57,32.77,140292.0
2017-04-25 09:40:00,32.79,32.92,32.76,32.9,138534.0,32.79,32.92,32.76,32.9,138534.0
2017-04-25 09:50:00,32.92,32.98,32.9,32.95,372843.0,32.92,32.98,32.9,32.95,372843.0
2017-04-25 10:00:00,32.96,33.0,32.85,32.98,198234.0,32.96,33.0,32.85,32.98,198234.0
2017-04-25 10:10:00,32.98,32.99,32.89,32.9,107124.0,32.98,32.99,32.89,32.9,107124.0
2017-04-25 10:20:00,32.9,32.92,32.83,32.86,242109.0,32.9,32.92,32.83,32.86,242109.0
2017-04-25 10:30:00,32.87,32.91,32.85,32.91,256011.0,32.87,32.91,32.85,32.91,256011.0
2017-04-25 10:40:00,32.91,32.93,32.86,32.89,239322.0,32.91,32.93,32.86,32.89,239322.0
2017-04-25 10:50:00,32.88,32.89,32.71,32.74,119004.0,32.88,32.89,32.71,32.74,119004.0
2017-04-25 11:00:00,32.73,32.77,32.7,32.74,120411.0,32.73,32.77,32.7,32.74,120411.0
2017-04-25 11:10:00,32.74,32.77,32.73,32.75,91035.0,32.74,32.77,32.73,32.75,91035.0
2017-04-25 11:20:00,32.76,32.83,32.72,32.81,321927.0,32.76,32.83,32.72,32.81,321927.0
2017-04-25 11:30:00,32.81,32.82,32.76,32.76,121437.0,32.81,32.82,32.76,32.76,121437.0
2017-04-25 11:40:00,32.76,32.81,32.75,32.75,140694.0,32.76,32.81,32.75,32.75,140694.0
2017-04-25 11:50:00,32.75,32.81,32.75,32.77,136080.0,32.75,32.81,32.75,32.77,136080.0
2017-04-25 12:00:00,32.77,32.79,32.75,32.78,103620.0,32.77,32.79,32.75,32.78,103620.0
2017-04-25 12:10:00,32.78,32.83,32.77,32.82,235788.0,32.78,32.83,32.77,32.82,235788.0
2017-04-25 12:20:00,32.81,32.83,32.81,32.83,60396.0,32.81,32.83,32.81,32.83,60396.0
2017-04-25 12:30:00,32.83,32.83,32.8,32.81,71373.0,32.83,32.83,32.8,32.81,71373.0
2017-04-25 12:40:00,32.8,32.81,32.77,32.8,71808.0,32.8,32.81,32.77,32.8,71808.0
2017-04-25 12:50:00,32.8,32.8,32.76,32.76,63387.0,32.8,32.8,32.76,32.76,63387.0
2017-04-25 13:00:00,32.76,32.76,32.73,32.73,104451.0,32.76,32.76,32.73,32.73,104451.0
2017-04-25 13:10:00,32.73,32.84,32.73,32.83,186642.0,32.73,32.84,32.73,32.83,186642.0
2017-04-25 13:20:00,32.83,32.83,32.79,32.79,129402.0,32.83,32.83,32.79,32.79,129402.0
2017-04-25 13:30:00,32.8,32.83,32.79,32.81,135783.0,32.8,32.83,32.79,32.81,135783.0
2017-04-25 13:40:00,32.81,32.83,32.79,32.8,104244.0,32.81,32.83,32.79,32.8,104244.0
2017-04-25 13:50:00,32.8,32.81,32.78,32.79,124497.0,32.8,32.81,32.78,32.79,124497.0
2017-04-25 14:00:00,32.79,32.83,32.79,32.81,95277.0,32.79,32.83,32.79,32.81,95277.0
2017-04-25 14:10:00,32.81,32.82,32.8,32.8,72774.0,32.81,32.82,32.8,32.8,72774.0
2017-04-25 14:20:00,32.8,32.8,32.74,32.75,130269.0,32.8,32.8,32.74,32.75,130269.0
2017-04-25 14:30:00,32.74,32.82,32.74,32.79,186036.0,32.74,32.82,32.74,32.79,186036.0
2017-04-25 14:40:00,32.79,32.81,32.77,32.8,172251.0,32.79,32.81,32.77,32.8,172251.0
2017-04-25 14:50:00,32.8,32.91,32.79,32.87,250815.0,32.8,32.91,32.79,32.87,250815.0
2017-04-25 15:00:00,32.87,32.9,32.85,32.89,184230.0,32.87,32.9,32.85,32.89,184230.0
2017-04-25 15:10:00,32.89,32.9,32.86,32.89,125094.0,32.89,32.9,32.86,32.89,125094.0
2017-04-25 15:20:00,32.89,32.92,32.88,32.9,96615.0,32.89,32.92,32.88,32.9,96615.0
2017-04-25 15:30:00,32.9,32.91,32.87,32.88,236223.0,32.9,32.91,32.87,32.88,236223.0
2017-04-25 15:40:00,32.88,32.95,32.88,32.94,212757.0,32.88,32.95,32.88,32.94,212757.0
2017-04-25 15:50:00,32.94,32.99,32.93,32.97,549006.0,32.94,32.99,32.93,32.97,549006.0
2017-04-26 09:30:00,36.37,37.68,36.18,37.36,3043623.0,36.37,37.68,36.18,37.36,3043623.0
2017-04-26 09:40:00,37.36,37.49,36.87,36.91,1698357.0,37.36,37.49,36.87,36.91,1698357.0
2017-04-26 09:50:00,36.89,36.92,36.38,36.5,1518285.0,36.89,36.92,36.38,36.5,1518285.0
2017-04-26 10:00:00,36.49,36.7,36.41,36.63,896793.0,36.49,36.7,36.41,36.63,896793.0
2017-04-26 10:10:00,36.63,36.64,36.25,36.49,534363.0,36.63,36.64,36.25,36.49,534363.0
2017-04-26 10:20:00,36.5,36.51,36.33,36.34,359373.0,36.5,36.51,36.33,36.34,359373.0
2017-04-26 10:30:00,36.34,36.39,36.22,36.34,546465.0,36.34,36.39,36.22,36.34,546465.0
2017-04-26 10:40:00,36.33,36.4,36.2,36.34,564270.0,36.33,36.4,36.2,36.34,564270.0
2017-04-26 10:50:00,36.34,36.38,36.18,36.21,477303.0,36.34,36.38,36.18,36.21,477303.0
2017-04-26 11:00:00,36.21,36.23,36.04,36.06,479742.0,36.21,36.23,36.04,36.06,479742.0
2017-04-26 11:10:00,36.07,36.1,35.86,35.86,351813.0,36.07,36.1,35.86,35.86,351813.0
2017-04-26 11:20:00,35.86,36.01,35.82,35.93,425943.0,35.86,36.01,35.82,35.93,425943.0
2017-04-26 11:30:00,35.92,35.96,35.88,35.89,205077.0,35.92,35.96,35.88,35.89,205077.0
2017-04-26 11:40:00,35.89,35.89,35.59,35.67,359193.0,35.89,35.89,35.59,35.67,359193.0
2017-04-26 11:50:00,35.67,35.78,35.6,35.73,510930.0,35.67,35.78,35.6,35.73,510930.0
2017-04-26 12:00:00,35.73,35.73,35.58,35.71,301563.0,35.73,35.73,35.58,35.71,301563.0
2017-04-26 12:10:00,35.71,35.9,35.71,35.89,323817.0,35.71,35.9,35.71,35.89,323817.0
2017-04-26 12:20:00,35.9,36.17,35.9,36.15,324303.0,35.9,36.17,35.9,36.15,324303.0
2017-04-26 12:30:00,36.16,36.18,36.02,36.17,214626.0,36.16,36.18,36.02,36.17,214626.0
2017-04-26 12:40:00,36.17,36.24,36.15,36.16,473142.0,36.17,36.24,36.15,36.16,473142.0
2017-04-26 12:50:00,36.16,36.18,35.87,35.89,290895.0,36.16,36.18,35.87,35.89,290895.0
2017-04-26 13:00:00,35.9,36.05,35.87,35.91,245487.0,35.9,36.05,35.87,35.91,245487.0
2017-04-26 13:10:00,35.89,36.13,35.89,36.05,219648.0,35.89,36.13,35.89,36.05,219648.0
2017-04-26 13:20:00,36.05,36.12,36.04,36.1,239361.0,36.05,36.12,36.04,36.1,239361.0
2017-04-26 13:30:00,36.09,36.2,36.07,36.15,315873.0,36.09,36.2,36.07,36.15,315873.0
2017-04-26 13:40:00,36.14,36.19,36.11,36.16,636828.0,36.14,36.19,36.11,36.16,636828.0
2017-04-26 13:50:00,36.17,36.18,36.07,36.1,161571.0,36.17,36.18,36.07,36.1,161571.0
2017-04-26 14:00:00,36.1,36.32,36.1,36.26,305457.0,36.1,36.32,36.1,36.26,305457.0
2017-04-26 14:10:00,36.27,36.42,36.25,36.36,275184.0,36.27,36.42,36.25,36.36,275184.0
2017-04-26 14:20:00,36.35,36.37,36.22,36.36,210546.0,36.35,36.37,36.22,36.36,210546.0
2017-04-26 14:30:00,36.35,36.39,36.3,36.33,203862.0,36.35,36.39,36.3,36.33,203862.0
2017-04-26 14:40:00,36.33,36.38,36.3,36.32,204348.0,36.33,36.38,36.3,36.32,204348.0
2017-04-26 14:50:00,36.32,36.37,36.23,36.3,250722.0,36.32,36.37,36.23,36.3,250722.0
2017-04-26 15:00:00,36.31,36.35,36.25,36.31,266778.0,36.31,36.35,36.25,36.31,266778.0
2017-04-26 15:10:00,36.31,36.31,36.13,36.17,398763.0,36.31,36.31,36.13,36.17,398763.0
2017-04-26 15:20:00,36.18,36.33,36.13,36.29,343188.0,36.18,36.33,36.13,36.29,343188.0
2017-04-26 15:30:00,36.3,36.34,36.28,36.29,344670.0,36.3,36.34,36.28,36.29,344670.0
2017-04-26 15:40:00,36.3,36.36,36.26,36.36,557451.0,36.3,36.36,36.26,36.36,557451.0
2017-04-26 15:50:00,36.36,36.49,36.29,36.44,1242576.0,36.36,36.49,36.29,36.44,1242576.0
2017-04-27 09:30:00,36.29,36.31,35.91,36.26,454143.0,36.29,36.31,35.91,36.26,454143.0
2017-04-27 09:40:00,36.27,36.62,36.25,36.62,478938.0,36.27,36.62,36.25,36.62,478938.0
2017-04-27 09:50:00,36.62,36.82,36.53,36.82,358575.0,36.62,36.82,36.53,36.82,358575.0
2017-04-27 10:00:00,36.8,36.83,36.64,36.74,282579.0,36.8,36.83,36.64,36.74,282579.0
2017-04-27 10:10:00,36.74,36.83,36.74,36.82,328293.0,36.74,36.83,36.74,36.82,328293.0
2017-04-27 10:20:00,36.82,36.98,36.82,36.87,283842.0,36.82,36.98,36.82,36.87,283842.0
2017-04-27 10:30:00,36.87,36.96,36.85,36.96,145521.0,36.87,36.96,36.85,36.96,145521.0
2017-04-27 10:40:00,36.97,37.0,36.9,36.9,167898.0,36.97,37.0,36.9,36.9,167898.0
2017-04-27 10:50:00,36.91,36.93,36.84,36.91,130539.0,36.91,36.93,36.84,36.91,130539.0
2017-04-27 11:00:00,36.9,37.06,36.87,37.02,226128.0,36.9,37.06,36.87,37.02,226128.0
2017-04-27 11:10:00,37.02,37.03,36.96,37.03,210732.0,37.02,37.03,36.96,37.03,210732.0
2017-04-27 11:20:00,37.03,37.11,36.98,37.05,297351.0,37.03,37.11,36.98,37.05,297351.0
2017-04-27 11:30:00,37.05,37.07,37.0,37.06,196677.0,37.05,37.07,37.0,37.06,196677.0
2017-04-27 11:40:00,37.06,37.07,37.01,37.06,114267.0,37.06,37.07,37.01,37.06,114267.0
2017-04-27 11:50:00,37.06,37.1,37.05,37.09,139029.0,37.06,37.1,37.05,37.09,139029.0
2017-04-27 12:00:00,37.09,37.14,37.0,37.05,257619.0,37.09,37.14,37.0,37.05,257619.0
2017-04-27 12:10:00,37.05,37.08,37.0,37.03,221469.0,37.05,37.08,37.0,37.03,221469.0
2017-04-27 12:20:00,37.03,37.04,37.0,37.03,66309.0,37.03,37.04,37.0,37.03,66309.0
2017-04-27 12:30:00,37.04,37.04,36.95,36.96,86019.0,37.04,37.04,36.95,36.96,86019.0
2017-04-27 12:40:00,36.97,36.99,36.94,36.94,48756.0,36.97,36.99,36.94,36.94,48756.0
2017-04-27 12:50:00,36.93,37.0,36.88,36.99,94605.0,36.93,37.0,36.88,36.99,94605.0
2017-04-27 13:00:00,37.0,37.01,36.89,36.9,76017.0,37.0,37.01,36.89,36.9,76017.0
2017-04-27 13:10:00,36.91,36.95,36.88,36.91,79689.0,36.91,36.95,36.88,36.91,79689.0
2017-04-27 13:20:00,36.92,36.95,36.89,36.95,87870.0,36.92,36.95,36.89,36.95,87870.0
2017-04-27 13:30:00,36.94,36.98,36.89,36.92,149346.0,36.94,36.98,36.89,36.92,149346.0
2017-04-27 13:40:00,36.93,36.93,36.82,36.83,69615.0,36.93,36.93,36.82,36.83,69615.0
2017-04-27 13:50:00,36.83,36.83,36.77,36.78,74139.0,36.83,36.83,36.77,36.78,74139.0
2017-04-27 14:00:00,36.78,36.82,36.77,36.8,67527.0,36.78,36.82,36.77,36.8,67527.0
2017-04-27 14:10:00,36.8,36.82,36.77,36.78,78921.0,36.8,36.82,36.77,36.78,78921.0
2017-04-27 14:20:00,36.77,36.79,36.76,36.78,55353.0,36.77,36.79,36.76,36.78,55353.0
2017-04-27 14:30:00,36.79,36.81,36.77,36.79,64878.0,36.79,36.81,36.77,36.79,64878.0
2017-04-27 14:40:00,36.8,36.82,36.77,36.8,83211.0,36.8,36.82,36.77,36.8,83211.0
2017-04-27 14:50:00,36.8,36.82,36.78,36.8,71061.0,36.8,36.82,36.78,36.8,71061.0
2017-04-27 15:00:00,36.8,36.82,36.79,36.8,215790.0,36.8,36.82,36.79,36.8,215790.0
2017-04-27 15:10:00,36.8,36.82,36.67,36.67,124005.0,36.8,36.82,36.67,36.67,124005.0
2017-04-27 15:20:00,36.67,36.68,36.57,36.63,199893.0,36.67,36.68,36.57,36.63,199893.0
2017-04-27 15:30:00,36.63,36.64,36.51,36.53,213759.0,36.63,36.64,36.51,36.53,213759.0
2017-04-27 15:40:00,36.53,36.6,36.51,36.56,310479.0,36.53,36.6,36.51,36.56,310479.0
2017-04-27 15:50:00,36.56,36.58,36.48,36.56,552168.0,36.56,36.58,36.48,36.56,552168.0
2017-04-28 09:30:00,36.5,36.5,36.26,36.35,155328.0,36.5,36.5,36.26,36.35,155328.0
2017-04-28 09:40:00,36.35,36.38,36.3,36.37,134505.0,36.35,36.38,36.3,36.37,134505.0
2017-04-28 09:50:00,36.37,36.58,36.37,36.57,56541.0,36.37,36.58,36.37,36.57,56541.0
2017-04-28 10:00:00,36.55,36.7,36.54,36.67,137103.0,36.55,36.7,36.54,36.67,137103.0
2017-04-28 10:10:00,36.67,36.75,36.64,36.73,84234.0,36.67,36.75,36.64,36.73,84234.0
2017-04-28 10:20:00,36.75,36.79,36.71,36.74,97638.0,36.75,36.79,36.71,36.74,97638.0
2017-04-28 10:30:00,36.74,36.85,36.71,36.82,95190.0,36.74,36.85,36.71,36.82,95190.0
2017-04-28 10:40:00,36.82,36.87,36.81,36.84,66597.0,36.82,36.87,36.81,36.84,66597.0
2017-04-28 10:50:00,36.84,36.95,36.84,36.93,148137.0,36.84,36.95,36.84,36.93,148137.0
2017-04-28 11:00:00,36.93,36.95,36.83,36.86,146091.0,36.93,36.95,36.83,36.86,146091.0
2017-04-28 11:10:00,36.86,36.88,36.68,36.69,182931.0,36.86,36.88,36.68,36.69,182931.0
2017-04-28 11:20:00,36.69,36.71,36.63,36.67,113664.0,36.69,36.71,36.63,36.67,113664.0
2017-04-28 11:30:00,36.67,36.67,36.53,36.58,113193.0,36.67,36.67,36.53,36.58,113193.0
2017-04-28 11:40:00,36.59,36.63,36.55,36.58,44802.0,36.59,36.63,36.55,36.58,44802.0
2017-04-28 11:50:00,36.59,36.62,36.56,36.56,62301.0,36.59,36.62,36.56,36.56,62301.0
2017-04-28 12:00:00,36.56,36.65,36.56,36.65,43425.0,36.56,36.65,36.56,36.65,43425.0
2017-04-28 12:10:00,36.66,36.66,36.62,36.63,55395.0,36.66,36.66,36.62,36.63,55395.0
2017-04-28 12:20:00,36.62,36.62,36.52,36.53,56373.0,36.62,36.62,36.52,36.53,56373.0
2017-04-28 12:30:00,36.52,36.53,36.49,36.52,84963.0,36.52,36.53,36.49,36.52,84963.0
2017-04-28 12:40:00,36.52,36.55,36.5,36.54,105240.0,36.52,36.55,36.5,36.54,105240.0
2017-04-28 12:50:00,36.55,36.57,36.45,36.48,119988.0,36.55,36.57,36.45,36.48,119988.0
2017-04-28 13:00:00,36.48,36.54,36.48,36.52,359955.0,36.48,36.54,36.48,36.52,359955.0
2017-04-28 13:10:00,36.51,36.53,36.42,36.43,111699.0,36.51,36.53,36.42,36.43,111699.0
2017-04-28 13:20:00,36.44,36.51,36.42,36.5,67185.0,36.44,36.51,36.42,36.5,67185.0
2017-04-28 13:30:00,36.5,36.56,36.47,36.54,52536.0,36.5,36.56,36.47,36.54,52536.0
2017-04-28 13:40:00,36.54,36.54,36.49,36.51,37518.0,36.54,36.54,36.49,36.51,37518.0
2017-04-28 13:50:00,36.51,36.54,36.5,36.51,30678.0,36.51,36.54,36.5,36.51,30678.0
2017-04-28 14:00:00,36.52,36.58,36.51,36.53,85242.0,36.52,36.58,36.51,36.53,85242.0
2017-04-28 14:10:00,36.54,36.56,36.5,36.51,47193.0,36.54,36.56,36.5,36.51,47193.0
2017-04-28 14:20:00,36.52,36.56,36.5,36.55,50580.0,36.52,36.56,36.5,36.55,50580.0
2017-04-28 14:30:00,36.55,36.6,36.55,36.57,64869.0,36.55,36.6,36.55,36.57,64869.0
2017-04-28 14:40:00,36.57,36.61,36.56,36.6,70212.0,36.57,36.61,36.56,36.6,70212.0
2017-04-28 14:50:00,36.6,36.62,36.59,36.59,36159.0,36.6,36.62,36.59,36.59,36159.0
2017-04-28 15:00:00,36.59,36.62,36.58,36.62,55860.0,36.59,36.62,36.58,36.62,55860.0
2017-04-28 15:10:00,36.62,36.63,36.59,36.6,65922.0,36.62,36.63,36.59,36.6,65922.0
2017-04-28 15:20:00,36.6,36.6,36.54,36.57,76521.0,36.6,36.6,36.54,36.57,76521.0
2017-04-28 15:30:00,36.58,36.61,36.56,36.6,85410.0,36.58,36.61,36.56,36.6,85410.0
2017-04-28 15:40:00,36.61,36.61,36.57,36.59,183501.0,36.61,36.61,36.57,36.59,183501.0
2017-04-28 15:50:00,36.59,36.59,36.55,36.56,397128.0,36.59,36.59,36.55,36.56,397128.0
2017-05-01 09:30:00,36.64,36.77,36.61,36.73,467478.0,36.64,36.77,36.61,36.73,467478.0
2017-05-01 09:40:00,36.73,36.75,36.61,36.67,96441.0,36.73,36.75,36.61,36.67,96441.0
2017-05-01 09:50:00,36.67,36.72,36.65,36.67,68973.0,36.67,36.72,36.65,36.67,68973.0
2017-05-01 10:00:00,36.67,36.74,36.66,36.69,113865.0,36.67,36.74,36.66,36.69,113865.0
2017-05-01 10:10:00,36.7,36.7,36.56,36.6,123585.0,36.7,36.7,36.56,36.6,123585.0
2017-05-01 10:20:00,36.6,36.71,36.57,36.69,99714.0,36.6,36.71,36.57,36.69,99714.0
2017-05-01 10:30:00,36.69,36.72,36.67,36.72,56814.0,36.69,36.72,36.67,36.72,56814.0
2017-05-01 10:40:00,36.72,36.84,36.71,36.84,148260.0,36.72,36.84,36.71,36.84,148260.0
2017-05-01 10:50:00,36.84,36.87,36.81,36.86,93858.0,36.84,36.87,36.81,36.86,93858.0
2017-05-01 11:00:00,36.86,36.87,36.75,36.76,84342.0,36.86,36.87,36.75,36.76,84342.0
2017-05-01 11:10:00,36.76,36.78,36.7,36.73,78393.0,36.76,36.78,36.7,36.73,78393.0
2017-05-01 11:20:00,36.75,36.8,36.74,36.77,49614.0,36.75,36.8,36.74,36.77,49614.0
2017-05-01 11:30:00,36.76,36.76,36.72,36.74,45099.0,36.76,36.76,36.72,36.74,45099.0
2017-05-01 11:40:00,36.74,36.78,36.73,36.76,59649.0,36.74,36.78,36.73,36.76,59649.0
2017-05-01 11:50:00,36.77,36.78,36.75,36.77,60456.0,36.77,36.78,36.75,36.77,60456.0
2017-05-01 12:00:00,36.77,36.81,36.77,36.81,62295.0,36.77,36.81,36.77,36.81,62295.0
2017-05-01 12:10:00,36.82,36.82,36.66,36.68,82281.0,36.82,36.82,36.66,36.68,82281.0
2017-05-01 12:20:00,36.69,36.71,36.64,36.7,63648.0,36.69,36.71,36.64,36.7,63648.0
2017-05-01 12:30:00,36.71,36.72,36.69,36.72,33786.0,36.71,36.72,36.69,36.72,33786.0
2017-05-01 12:40:00,36.71,36.73,36.7,36.71,43869.0,36.71,36.73,36.7,36.71,43869.0
2017-05-01 12:50:00,36.71,36.71,36.66,36.67,54012.0,36.71,36.71,36.66,36.67,54012.0
2017-05-01 13:00:00,36.68,36.68,36.64,36.68,61530.0,36.68,36.68,36.64,36.68,61530.0
2017-05-01 13:10:00,36.68,36.73,36.68,36.71,51666.0,36.68,36.73,36.68,36.71,51666.0
2017-05-01 13:20:00,36.71,36.72,36.69,36.69,68718.0,36.71,36.72,36.69,36.69,68718.0
2017-05-01 13:30:00,36.69,36.7,36.62,36.65,153393.0,36.69,36.7,36.62,36.65,153393.0
2017-05-01 13:40:00,36.65,36.67,36.6,36.62,122085.0,36.65,36.67,36.6,36.62,122085.0
2017-05-01 13:50:00,36.63,36.66,36.61,36.64,59568.0,36.63,36.66,36.61,36.64,59568.0
2017-05-01 14:00:00,36.64,36.69,36.64,36.67,73689.0,36.64,36.69,36.64,36.67,73689.0
2017-05-01 14:10:00,36.67,36.7,36.65,36.7,80388.0,36.67,36.7,36.65,36.7,80388.0
2017-05-01 14:20:00,36.71,36.72,36.66,36.67,67257.0,36.71,36.72,36.66,36.67,67257.0
2017-05-01 14:30:00,36.66,36.68,36.66,36.68,69291.0,36.66,36.68,36.66,36.68,69291.0
2017-05-01 14:40:00,36.68,36.71,36.67,36.71,68193.0,36.68,36.71,36.67,36.71,68193.0
2017-05-01 14:50:00,36.7,36.73,36.68,36.7,70791.0,36.7,36.73,36.68,36.7,70791.0
2017-05-01 15:00:00,36.7,36.74,36.7,36.74,81105.0,36.7,36.74,36.7,36.74,81105.0
2017-05-01 15:10:00,36.74,36.81,36.74,36.79,114201.0,36.74,36.81,36.74,36.79,114201.0
2017-05-01 15:20:00,36.79,36.79,36.75,36.77,95340.0,36.79,36.79,36.75,36.77,95340.0
2017-05-01 15:30:00,36.77,36.79,36.76,36.78,150927.0,36.77,36.79,36.76,36.78,150927.0
2017-05-01 15:40:00,36.77,36.78,36.7,36.71,183441.0,36.77,36.78,36.7,36.71,183441.0
2017-05-01 15:50:00,36.71,36.72,36.63,36.65,343611.0,36.71,36.72,36.63,36.65,343611.0
2017-05-02 09:30:00,36.64,36.79,36.59,36.68,213456.0,36.64,36.79,36.59,36.68,213456.0
2017-05-02 09:40:00,36.7,36.71,36.55,36.65,113163.0,36.7,36.71,36.55,36.65,113163.0
2017-05-02 09:50:00,36.63,36.67,36.53,36.63,158613.0,36.63,36.67,36.53,36.63,158613.0
2017-05-02 10:00:00,36.63,36.75,36.63,36.71,175587.0,36.63,36.75,36.63,36.71,175587.0
2017-05-02 10:10:00,36.71,36.72,36.62,36.64,279696.0,36.71,36.72,36.62,36.64,279696.0
2017-05-02 10:20:00,36.63,36.76,36.61,36.76,91377.0,36.63,36.76,36.61,36.76,91377.0
2017-05-02 10:30:00,36.76,36.8,36.72,36.72,67413.0,36.76,36.8,36.72,36.72,67413.0
2017-05-02 10:40:00,36.7,36.71,36.65,36.65,72498.0,36.7,36.71,36.65,36.65,72498.0
2017-05-02 10:50:00,36.65,36.71,36.65,36.7,87252.0,36.65,36.71,36.65,36.7,87252.0
2017-05-02 11:00:00,36.7,36.71,36.66,36.67,68355.0,36.7,36.71,36.66,36.67,68355.0
2017-05-02 11:10:00,36.67,36.68,36.63,36.64,80832.0,36.67,36.68,36.63,36.64,80832.0
2017-05-02 11:20:00,36.64,36.66,36.57,36.6,88407.0,36.64,36.66,36.57,36.6,88407.0
2017-05-02 11:30:00,36.59,36.67,36.58,36.66,149967.0,36.59,36.67,36.58,36.66,149967.0
2017-05-02 11:40:00,36.66,36.72,36.65,36.72,35301.0,36.66,36.72,36.65,36.72,35301.0
2017-05-02 11:50:00,36.73,36.74,36.68,36.69,44139.0,36.73,36.74,36.68,36.69,44139.0
2017-05-02 12:00:00,36.7,36.72,36.61,36.62,37047.0,36.7,36.72,36.61,36.62,37047.0
2017-05-02 12:10:00,36.61,36.62,36.59,36.61,33723.0,36.61,36.62,36.59,36.61,33723.0
2017-05-02 12:20:00,36.61,36.66,36.61,36.65,43614.0,36.61,36.66,36.61,36.65,43614.0
2017-05-02 12:30:00,36.65,36.69,36.63,36.68,66708.0,36.65,36.69,36.63,36.68,66708.0
2017-05-02 12:40:00,36.68,36.71,36.66,36.7,58065.0,36.68,36.71,36.66,36.7,58065.0
2017-05-02 12:50:00,36.7,36.71,36.68,36.7,17100.0,36.7,36.71,36.68,36.7,17100.0
2017-05-02 13:00:00,36.7,36.72,36.7,36.72,27573.0,36.7,36.72,36.7,36.72,27573.0
2017-05-02 13:10:00,36.72,36.77,36.72,36.77,51354.0,36.72,36.77,36.72,36.77,51354.0
2017-05-02 13:20:00,36.77,36.79,36.76,36.77,70758.0,36.77,36.79,36.76,36.77,70758.0
2017-05-02 13:30:00,36.76,36.78,36.74,36.77,73050.0,36.76,36.78,36.74,36.77,73050.0
2017-05-02 13:40:00,36.77,36.78,36.7,36.73,80640.0,36.77,36.78,36.7,36.73,80640.0
2017-05-02 13:50:00,36.73,36.74,36.69,36.72,35085.0,36.73,36.74,36.69,36.72,35085.0
2017-05-02 14:00:00,36.72,36.72,36.67,36.68,58281.0,36.72,36.72,36.67,36.68,58281.0
2017-05-02 14:10:00,36.67,36.68,36.64,36.67,57588.0,36.67,36.68,36.64,36.67,57588.0
2017-05-02 14:20:00,36.68,36.7,36.67,36.68,59028.0,36.68,36.7,36.67,36.68,59028.0
2017-05-02 14:30:00,36.68,36.7,36.68,36.68,63366.0,36.68,36.7,36.68,36.68,63366.0
2017-05-02 14:40:00,36.69,36.71,36.68,36.69,59004.0,36.69,36.71,36.68,36.69,59004.0
2017-05-02 14:50:00,36.68,36.69,36.66,36.68,107448.0,36.68,36.69,36.66,36.68,107448.0
2017-05-02 15:00:00,36.68,36.71,36.66,36.71,79350.0,36.68,36.71,36.66,36.71,79350.0
2017-05-02 15:10:00,36.7,36.7,36.67,36.68,71847.0,36.7,36.7,36.67,36.68,71847.0
2017-05-02 15:20:00,36.68,36.69,36.62,36.62,98589.0,36.68,36.69,36.62,36.62,98589.0
2017-05-02 15:30:00,36.62,36.66,36.62,36.65,88884.0,36.62,36.66,36.62,36.65,88884.0
2017-05-02 15:40:00,36.65,36.67,36.64,36.66,143058.0,36.65,36.67,36.64,36.66,143058.0
2017-05-02 15:50:00,36.67,36.72,36.66,36.7,242085.0,36.67,36.72,36.66,36.7,242085.0
2017-05-03 09:30:00,36.72,36.76,36.67,36.7,67749.0,36.72,36.76,36.67,36.7,67749.0
2017-05-03 09:40:00,36.68,36.68,36.58,36.6,49263.0,36.68,36.68,36.58,36.6,49263.0
2017-05-03 09:50:00,36.6,36.63,36.51,36.52,69561.0,36.6,36.63,36.51,36.52,69561.0
2017-05-03 10:00:00,36.53,36.59,36.53,36.54,258840.0,36.53,36.59,36.53,36.54,258840.0
2017-05-03 10:10:00,36.52,36.53,36.44,36.46,74070.0,36.52,36.53,36.44,36.46,74070.0
2017-05-03 10:20:00,36.44,36.5,36.39,36.48,129600.0,36.44,36.5,36.39,36.48,129600.0
2017-05-03 10:30:00,36.5,36.55,36.47,36.5,51780.0,36.5,36.55,36.47,36.5,51780.0
2017-05-03 10:40:00,36.49,36.58,36.49,36.53,85632.0,36.49,36.58,36.49,36.53,85632.0
2017-05-03 10:50:00,36.55,36.57,36.41,36.45,94215.0,36.55,36.57,36.41,36.45,94215.0
2017-05-03 11:00:00,36.44,36.55,36.43,36.54,32133.0,36.44,36.55,36.43,36.54,32133.0
2017-05-03 11:10:00,36.55,36.55,36.47,36.52,32514.0,36.55,36.55,36.47,36.52,32514.0
2017-05-03 11:20:00,36.51,36.59,36.49,36.56,27192.0,36.51,36.59,36.49,36.56,27192.0
2017-05-03 11:30:00,36.56,36.57,36.51,36.55,19632.0,36.56,36.57,36.51,36.55,19632.0
2017-05-03 11:40:00,36.55,36.58,36.54,36.57,26472.0,36.55,36.58,36.54,36.57,26472.0
2017-05-03 11:50:00,36.58,36.59,36.54,36.56,30576.0,36.58,36.59,36.54,36.56,30576.0
2017-05-03 12:00:00,36.57,36.58,36.55,36.58,23925.0,36.57,36.58,36.55,36.58,23925.0
2017-05-03 12:10:00,36.58,36.6,36.57,36.58,21450.0,36.58,36.6,36.57,36.58,21450.0
2017-05-03 12:20:00,36.57,36.61,36.57,36.58,14250.0,36.57,36.61,36.57,36.58,14250.0
2017-05-03 12:30:00,36.58,36.61,36.58,36.61,22635.0,36.58,36.61,36.58,36.61,22635.0
2017-05-03 12:40:00,36.6,36.6,36.57,36.58,34965.0,36.6,36.6,36.57,36.58,34965.0
2017-05-03 12:50:00,36.58,36.59,36.57,36.57,29433.0,36.58,36.59,36.57,36.57,29433.0
2017-05-03 13:00:00,36.57,36.61,36.54,36.6,62595.0,36.57,36.61,36.54,36.6,62595.0
2017-05-03 13:10:00,36.6,36.61,36.59,36.6,32508.0,36.6,36.61,36.59,36.6,32508.0
2017-05-03 13:20:00,36.59,36.6,36.53,36.57,82416.0,36.59,36.6,36.53,36.57,82416.0
2017-05-03 13:30:00,36.56,36.6,36.55,36.6,37425.0,36.56,36.6,36.55,36.6,37425.0
2017-05-03 13:40:00,36.61,36.62,36.6,36.6,17265.0,36.61,36.62,36.6,36.6,17265.0
2017-05-03 13:50:00,36.6,36.65,36.59,36.64,29472.0,36.6,36.65,36.59,36.64,29472.0
2017-05-03 14:00:00,36.62,36.65,36.61,36.62,26847.0,36.62,36.65,36.61,36.62,26847.0
2017-05-03 14:10:00,36.63,36.63,36.57,36.59,43329.0,36.63,36.63,36.57,36.59,43329.0
2017-05-03 14:20:00,36.6,36.63,36.59,36.61,25293.0,36.6,36.63,36.59,36.61,25293.0
2017-05-03 14:30:00,36.61,36.62,36.59,36.59,23589.0,36.61,36.62,36.59,36.59,23589.0
2017-05-03 14:40:00,36.58,36.65,36.57,36.63,36714.0,36.58,36.65,36.57,36.63,36714.0
2017-05-03 14:50:00,36.63,36.64,36.59,36.59,34497.0,36.63,36.64,36.59,36.59,34497.0
2017-05-03 15:00:00,36.59,36.66,36.58,36.63,63033.0,36.59,36.66,36.58,36.63,63033.0
2017-05-03 15:10:00,36.63,36.63,36.57,36.59,67704.0,36.63,36.63,36.57,36.59,67704.0
2017-05-03 15:20:00,36.59,36.61,36.58,36.61,32268.0,36.59,36.61,36.58,36.61,32268.0
2017-05-03 15:30:00,36.61,36.62,36.58,36.58,73395.0,36.61,36.62,36.58,36.58,73395.0
2017-05-03 15:40:00,36.58,36.62,36.57,36.62,104910.0,36.58,36.62,36.57,36.62,104910.0
2017-05-03 15:50:00,36.62,36.65,36.61,36.62,221562.0,36.62,36.65,36.61,36.62,221562.0
2017-05-04 09:30:00,36.68,37.0,36.68,36.86,174063.0,36.68,37.0,36.68,36.86,174063.0
2017-05-04 09:40:00,36.81,36.89,36.76,36.79,55509.0,36.81,36.89,36.76,36.79,55509.0
2017-05-04 09:50:00,36.79,36.79,36.68,36.71,37413.0,36.79,36.79,36.68,36.71,37413.0
2017-05-04 10:00:00,36.71,36.72,36.63,36.65,48594.0,36.71,36.72,36.63,36.65,48594.0
2017-05-04 10:10:00,36.66,36.67,36.53,36.54,73068.0,36.66,36.67,36.53,36.54,73068.0
2017-05-04 10:20:00,36.55,36.65,36.54,36.65,52029.0,36.55,36.65,36.54,36.65,52029.0
2017-05-04 10:30:00,36.66,36.67,36.57,36.58,59394.0,36.66,36.67,36.57,36.58,59394.0
2017-05-04 10:40:00,36.57,36.66,36.56,36.66,50715.0,36.57,36.66,36.56,36.66,50715.0
2017-05-04 10:50:00,36.65,36.67,36.6,36.65,88575.0,36.65,36.67,36.6,36.65,88575.0
2017-05-04 11:00:00,36.64,36.66,36.59,36.59,132867.0,36.64,36.66,36.59,36.59,132867.0
2017-05-04 11:10:00,36.59,36.66,36.59,36.65,111645.0,36.59,36.66,36.59,36.65,111645.0
2017-05-04 11:20:00,36.65,36.72,36.65,36.71,49293.0,36.65,36.72,36.65,36.71,49293.0
2017-05-04 11:30:00,36.72,36.72,36.63,36.67,61038.0,36.72,36.72,36.63,36.67,61038.0
2017-05-04 11:40:00,36.68,36.79,36.67,36.77,46434.0,36.68,36.79,36.67,36.77,46434.0
2017-05-04 11:50:00,36.77,36.81,36.76,36.77,22632.0,36.77,36.81,36.76,36.77,22632.0
2017-05-04 12:00:00,36.77,36.84,36.71,36.72,163050.0,36.77,36.84,36.71,36.72,163050.0
2017-05-04 12:10:00,36.72,36.72,36.61,36.61,48489.0,36.72,36.72,36.61,36.61,48489.0
2017-05-04 12:20:00,36.63,36.73,36.63,36.73,165108.0,36.63,36.73,36.63,36.73,165108.0
2017-05-04 12:30:00,36.72,36.74,36.68,36.74,63441.0,36.72,36.74,36.68,36.74,63441.0
2017-05-04 12:40:00,36.74,36.8,36.73,36.77,57675.0,36.74,36.8,36.73,36.77,57675.0
2017-05-04 12:50:00,36.77,36.81,36.77,36.8,26118.0,36.77,36.81,36.77,36.8,26118.0
2017-05-04 13:00:00,36.8,36.81,36.79,36.79,32280.0,36.8,36.81,36.79,36.79,32280.0
2017-05-04 13:10:00,36.8,36.83,36.8,36.8,46119.0,36.8,36.83,36.8,36.8,46119.0
2017-05-04 13:20:00,36.81,36.81,36.79,36.79,11700.0,36.81,36.81,36.79,36.79,11700.0
2017-05-04 13:30:00,36.81,36.81,36.79,36.79,30477.0,36.81,36.81,36.79,36.79,30477.0
2017-05-04 13:40:00,36.79,36.8,36.77,36.8,33030.0,36.79,36.8,36.77,36.8,33030.0
2017-05-04 13:50:00,36.81,36.83,36.79,36.81,20253.0,36.81,36.83,36.79,36.81,20253.0
2017-05-04 14:00:00,36.82,36.88,36.82,36.87,50442.0,36.82,36.88,36.82,36.87,50442.0
2017-05-04 14:10:00,36.87,36.89,36.82,36.82,36369.0,36.87,36.89,36.82,36.82,36369.0
2017-05-04 14:20:00,36.82,36.83,36.77,36.82,13410.0,36.82,36.83,36.77,36.82,13410.0
2017-05-04 14:30:00,36.82,36.84,36.8,36.82,27264.0,36.82,36.84,36.8,36.82,27264.0
2017-05-04 14:40:00,36.83,36.83,36.8,36.81,26853.0,36.83,36.83,36.8,36.81,26853.0
2017-05-04 14:50:00,36.81,36.83,36.8,36.8,22599.0,36.81,36.83,36.8,36.8,22599.0
2017-05-04 15:00:00,36.79,36.81,36.77,36.77,30222.0,36.79,36.81,36.77,36.77,30222.0
2017-05-04 15:10:00,36.76,36.76,36.73,36.75,46644.0,36.76,36.76,36.73,36.75,46644.0
2017-05-04 15:20:00,36.75,36.78,36.75,36.78,25824.0,36.75,36.78,36.75,36.78,25824.0
2017-05-04 15:30:00,36.78,36.81,36.76,36.81,63531.0,36.78,36.81,36.76,36.81,63531.0
2017-05-04 15:40:00,36.81,36.82,36.8,36.8,105141.0,36.81,36.82,36.8,36.8,105141.0
2017-05-04 15:50:00,36.81,36.84,36.8,36.82,164619.0,36.81,36.84,36.8,36.82,164619.0
2017-05-05 09:30:00,36.87,36.87,36.69,36.69,62049.0,36.87,36.87,36.69,36.69,62049.0
2017-05-05 09:40:00,36.71,36.78,36.64,36.7,27903.0,36.71,36.78,36.64,36.7,27903.0
2017-05-05 09:50:00,36.71,36.82,36.7,36.81,31290.0,36.71,36.82,36.7,36.81,31290.0
2017-05-05 10:00:00,36.79,36.79,36.73,36.74,47535.0,36.79,36.79,36.73,36.74,47535.0
2017-05-05 10:10:00,36.74,36.74,36.66,36.72,52440.0,36.74,36.74,36.66,36.72,52440.0
2017-05-05 10:20:00,36.71,36.77,36.69,36.75,59112.0,36.71,36.77,36.69,36.75,59112.0
2017-05-05 10:30:00,36.76,36.76,36.71,36.74,41745.0,36.76,36.76,36.71,36.74,41745.0
2017-05-05 10:40:00,36.74,36.77,36.71,36.76,28302.0,36.74,36.77,36.71,36.76,28302.0
2017-05-05 10:50:00,36.74,36.77,36.73,36.76,19836.0,36.74,36.77,36.73,36.76,19836.0
2017-05-05 11:00:00,36.77,36.78,36.74,36.74,26619.0,36.77,36.78,36.74,36.74,26619.0
2017-05-05 11:10:00,36.75,36.77,36.74,36.74,40599.0,36.75,36.77,36.74,36.74,40599.0
2017-05-05 11:20:00,36.74,36.86,36.74,36.86,56169.0,36.74,36.86,36.74,36.86,56169.0
2017-05-05 11:30:00,36.86,36.86,36.81,36.81,28779.0,36.86,36.86,36.81,36.81,28779.0
2017-05-05 11:40:00,36.81,36.82,36.79,36.8,25689.0,36.81,36.82,36.79,36.8,25689.0
2017-05-05 11:50:00,36.8,36.81,36.77,36.81,18816.0,36.8,36.81,36.77,36.81,18816.0
2017-05-05 12:00:00,36.81,36.81,36.77,36.81,31512.0,36.81,36.81,36.77,36.81,31512.0
2017-05-05 12:10:00,36.81,36.91,36.8,36.85,49470.0,36.81,36.91,36.8,36.85,49470.0
2017-05-05 12:20:00,36.85,36.86,36.82,36.83,34728.0,36.85,36.86,36.82,36.83,34728.0
2017-05-05 12:30:00,36.83,36.84,36.78,36.79,40614.0,36.83,36.84,36.78,36.79,40614.0
2017-05-05 12:40:00,36.8,36.82,36.79,36.82,18825.0,36.8,36.82,36.79,36.82,18825.0
2017-05-05 12:50:00,36.82,36.82,36.78,36.81,21546.0,36.82,36.82,36.78,36.81,21546.0
2017-05-05 13:00:00,36.81,36.84,36.8,36.83,40914.0,36.81,36.84,36.8,36.83,40914.0
2017-05-05 13:10:00,36.83,36.84,36.82,36.82,36063.0,36.83,36.84,36.82,36.82,36063.0
2017-05-05 13:20:00,36.83,36.85,36.83,36.85,18438.0,36.83,36.85,36.83,36.85,18438.0
2017-05-05 13:30:00,36.84,36.86,36.84,36.84,20250.0,36.84,36.86,36.84,36.84,20250.0
2017-05-05 13:40:00,36.84,36.86,36.83,36.86,23499.0,36.84,36.86,36.83,36.86,23499.0
2017-05-05 13:50:00,36.86,36.86,36.82,36.84,35193.0,36.86,36.86,36.82,36.84,35193.0
2017-05-05 14:00:00,36.85,36.9,36.85,36.87,31179.0,36.85,36.9,36.85,36.87,31179.0
2017-05-05 14:10:00,36.88,36.88,36.79,36.8,121158.0,36.88,36.88,36.79,36.8,121158.0
2017-05-05 14:20:00,36.8,36.86,36.79,36.84,81042.0,36.8,36.86,36.79,36.84,81042.0
2017-05-05 14:30:00,36.83,36.86,36.82,36.82,25677.0,36.83,36.86,36.82,36.82,25677.0
2017-05-05 14:40:00,36.83,36.87,36.82,36.86,63801.0,36.83,36.87,36.82,36.86,63801.0
2017-05-05 14:50:00,36.85,36.93,36.85,36.93,62253.0,36.85,36.93,36.85,36.93,62253.0
2017-05-05 15:00:00,36.92,36.93,36.9,36.92,77301.0,36.92,36.93,36.9,36.92,77301.0
2017-05-05 15:10:00,36.92,36.95,36.9,36.9,74631.0,36.92,36.95,36.9,36.9,74631.0
2017-05-05 15:20:00,36.9,36.9,36.88,36.89,74220.0,36.9,36.9,36.88,36.89,74220.0
2017-05-05 15:30:00,36.89,36.91,36.87,36.89,81951.0,36.89,36.91,36.87,36.89,81951.0
2017-05-05 15:40:00,36.89,36.89,36.86,36.86,56754.0,36.89,36.89,36.86,36.86,56754.0
2017-05-05 15:50:00,36.86,36.87,36.83,36.86,183123.0,36.86,36.87,36.83,36.86,183123.0
2017-05-08 09:30:00,36.93,36.93,36.71,36.74,46833.0,36.93,36.93,36.71,36.74,46833.0
2017-05-08 09:40:00,36.75,36.85,36.67,36.82,46878.0,36.75,36.85,36.67,36.82,46878.0
2017-05-08 09:50:00,36.8,36.9,36.79,36.9,65910.0,36.8,36.9,36.79,36.9,65910.0
2017-05-08 10:00:00,36.89,36.95,36.83,36.88,44460.0,36.89,36.95,36.83,36.88,44460.0
2017-05-08 10:10:00,36.88,36.95,36.81,36.83,101988.0,36.88,36.95,36.81,36.83,101988.0
2017-05-08 10:20:00,36.83,36.9,36.8,36.87,55194.0,36.83,36.9,36.8,36.87,55194.0
2017-05-08 10:30:00,36.87,36.88,36.79,36.79,20370.0,36.87,36.88,36.79,36.79,20370.0
2017-05-08 10:40:00,36.78,36.82,36.75,36.77,36468.0,36.78,36.82,36.75,36.77,36468.0
2017-05-08 10:50:00,36.78,36.8,36.71,36.73,33795.0,36.78,36.8,36.71,36.73,33795.0
2017-05-08 11:00:00,36.74,36.81,36.74,36.81,60831.0,36.74,36.81,36.74,36.81,60831.0
2017-05-08 11:10:00,36.81,36.84,36.8,36.81,48885.0,36.81,36.84,36.8,36.81,48885.0
2017-05-08 11:20:00,36.8,36.81,36.74,36.74,363591.0,36.8,36.81,36.74,36.74,363591.0
2017-05-08 11:30:00,36.74,36.79,36.74,36.78,66999.0,36.74,36.79,36.74,36.78,66999.0
2017-05-08 11:40:00,36.76,36.77,36.73,36.73,45843.0,36.76,36.77,36.73,36.73,45843.0
2017-05-08 11:50:00,36.72,36.73,36.67,36.67,36669.0,36.72,36.73,36.67,36.67,36669.0
2017-05-08 12:00:00,36.67,36.69,36.67,36.69,88602.0,36.67,36.69,36.67,36.69,88602.0
2017-05-08 12:10:00,36.69,36.7,36.65,36.65,158283.0,36.69,36.7,36.65,36.65,158283.0
2017-05-08 12:20:00,36.65,36.67,36.63,36.64,34902.0,36.65,36.67,36.63,36.64,34902.0
2017-05-08 12:30:00,36.64,36.65,36.63,36.63,33975.0,36.64,36.65,36.63,36.63,33975.0
2017-05-08 12:40:00,36.63,36.63,36.57,36.59,42738.0,36.63,36.63,36.57,36.59,42738.0
2017-05-08 12:50:00,36.59,36.64,36.59,36.63,51693.0,36.59,36.64,36.59,36.63,51693.0
2017-05-08 13:00:00,36.63,36.64,36.61,36.62,58245.0,36.63,36.64,36.61,36.62,58245.0
2017-05-08 13:10:00,36.63,36.64,36.61,36.62,35526.0,36.63,36.64,36.61,36.62,35526.0
2017-05-08 13:20:00,36.62,36.63,36.61,36.63,40494.0,36.62,36.63,36.61,36.63,40494.0
2017-05-08 13:30:00,36.63,36.63,36.57,36.59,39501.0,36.63,36.63,36.57,36.59,39501.0
2017-05-08 13:40:00,36.58,36.61,36.56,36.6,35250.0,36.58,36.61,36.56,36.6,35250.0
2017-05-08 13:50:00,36.6,36.6,36.58,36.59,21783.0,36.6,36.6,36.58,36.59,21783.0
2017-05-08 14:00:00,36.6,36.6,36.58,36.59,47664.0,36.6,36.6,36.58,36.59,47664.0
2017-05-08 14:10:00,36.59,36.6,36.58,36.59,31059.0,36.59,36.6,36.58,36.59,31059.0
2017-05-08 14:20:00,36.59,36.59,36.56,36.56,82131.0,36.59,36.59,36.56,36.56,82131.0
2017-05-08 14:30:00,36.57,36.57,36.56,36.56,24327.0,36.57,36.57,36.56,36.56,24327.0
2017-05-08 14:40:00,36.56,36.59,36.56,36.58,24453.0,36.56,36.59,36.56,36.58,24453.0
2017-05-08 14:50:00,36.59,36.59,36.55,36.56,46353.0,36.59,36.59,36.55,36.56,46353.0
2017-05-08 15:00:00,36.56,36.57,36.54,36.55,29670.0,36.56,36.57,36.54,36.55,29670.0
2017-05-08 15:10:00,36.55,36.59,36.55,36.58,73440.0,36.55,36.59,36.55,36.58,73440.0
2017-05-08 15:20:00,36.58,36.59,36.57,36.58,74961.0,36.58,36.59,36.57,36.58,74961.0
2017-05-08 15:30:00,36.57,36.58,36.52,36.54,182295.0,36.57,36.58,36.52,36.54,182295.0
2017-05-08 15:40:00,36.54,36.64,36.53,36.62,153981.0,36.54,36.64,36.53,36.62,153981.0
2017-05-08 15:50:00,36.62,36.68,36.62,36.66,269883.0,36.62,36.68,36.62,36.66,269883.0
2017-05-09 09:30:00,36.62,36.73,36.59,36.65,80280.0,36.62,36.73,36.59,36.65,80280.0
2017-05-09 09:40:00,36.63,36.7,36.59,36.66,43869.0,36.63,36.7,36.59,36.66,43869.0
2017-05-09 09:50:00,36.67,36.67,36.58,36.64,34398.0,36.67,36.67,36.58,36.64,34398.0
2017-05-09 10:00:00,36.66,36.77,36.65,36.76,41907.0,36.66,36.77,36.65,36.76,41907.0
2017-05-09 10:10:00,36.75,36.75,36.67,36.74,33825.0,36.75,36.75,36.67,36.74,33825.0
2017-05-09 10:20:00,36.74,36.8,36.74,36.79,25626.0,36.74,36.8,36.74,36.79,25626.0
2017-05-09 10:30:00,36.79,36.79,36.75,36.75,22128.0,36.79,36.79,36.75,36.75,22128.0
2017-05-09 10:40:00,36.75,36.76,36.71,36.71,33243.0,36.75,36.76,36.71,36.71,33243.0
2017-05-09 10:50:00,36.72,36.74,36.69,36.7,36648.0,36.72,36.74,36.69,36.7,36648.0
2017-05-09 11:00:00,36.7,36.81,36.7,36.75,35205.0,36.7,36.81,36.7,36.75,35205.0
2017-05-09 11:10:00,36.75,36.79,36.7,36.7,63837.0,36.75,36.79,36.7,36.7,63837.0
2017-05-09 11:20:00,36.7,36.74,36.69,36.73,20643.0,36.7,36.74,36.69,36.73,20643.0
2017-05-09 11:30:00,36.73,36.73,36.69,36.73,52110.0,36.73,36.73,36.69,36.73,52110.0
2017-05-09 11:40:00,36.73,36.74,36.67,36.68,156081.0,36.73,36.74,36.67,36.68,156081.0
2017-05-09 11:50:00,36.68,36.72,36.66,36.68,34266.0,36.68,36.72,36.66,36.68,34266.0
2017-05-09 12:00:00,36.68,36.76,36.68,36.75,24678.0,36.68,36.76,36.68,36.75,24678.0
2017-05-09 12:10:00,36.75,36.79,36.75,36.78,18591.0,36.75,36.79,36.75,36.78,18591.0
2017-05-09 12:20:00,36.79,36.79,36.75,36.75,28935.0,36.79,36.79,36.75,36.75,28935.0
2017-05-09 12:30:00,36.75,36.75,36.71,36.74,20223.0,36.75,36.75,36.71,36.74,20223.0
2017-05-09 12:40:00,36.73,36.75,36.69,36.73,40929.0,36.73,36.75,36.69,36.73,40929.0
2017-05-09 12:50:00,36.73,36.75,36.72,36.74,61719.0,36.73,36.75,36.72,36.74,61719.0
2017-05-09 13:00:00,36.74,36.78,36.74,36.75,72639.0,36.74,36.78,36.74,36.75,72639.0
2017-05-09 13:10:00,36.74,36.75,36.72,36.74,80376.0,36.74,36.75,36.72,36.74,80376.0
2017-05-09 13:20:00,36.73,36.75,36.72,36.72,146043.0,36.73,36.75,36.72,36.72,146043.0
2017-05-09 13:30:00,36.73,36.77,36.73,36.76,49260.0,36.73,36.77,36.73,36.76,49260.0
2017-05-09 13:40:00,36.75,36.76,36.74,36.74,18903.0,36.75,36.76,36.74,36.74,18903.0
2017-05-09 13:50:00,36.74,36.76,36.73,36.74,225528.0,36.74,36.76,36.73,36.74,225528.0
2017-05-09 14:00:00,36.74,36.75,36.71,36.73,45879.0,36.74,36.75,36.71,36.73,45879.0
2017-05-09 14:10:00,36.73,36.73,36.69,36.69,40308.0,36.73,36.73,36.69,36.69,40308.0
2017-05-09 14:20:00,36.69,36.69,36.64,36.65,53844.0,36.69,36.69,36.64,36.65,53844.0
2017-05-09 14:30:00,36.65,36.68,36.64,36.65,50124.0,36.65,36.68,36.64,36.65,50124.0
2017-05-09 14:40:00,36.65,36.68,36.64,36.67,48909.0,36.65,36.68,36.64,36.67,48909.0
2017-05-09 14:50:00,36.67,36.69,36.66,36.66,22275.0,36.67,36.69,36.66,36.66,22275.0
2017-05-09 15:00:00,36.67,36.7,36.65,36.67,29448.0,36.67,36.7,36.65,36.67,29448.0
2017-05-09 15:10:00,36.68,36.71,36.68,36.7,36099.0,36.68,36.71,36.68,36.7,36099.0
2017-05-09 15:20:00,36.7,36.7,36.67,36.67,40140.0,36.7,36.7,36.67,36.67,40140.0
2017-05-09 15:30:00,36.67,36.68,36.65,36.66,50688.0,36.67,36.68,36.65,36.66,50688.0
2017-05-09 15:40:00,36.66,36.69,36.65,36.69,77373.0,36.66,36.69,36.65,36.69,77373.0
2017-05-09 15:50:00,36.7,36.7,36.65,36.66,221724.0,36.7,36.7,36.65,36.66,221724.0
2017-05-10 09:30:00,36.58,36.65,36.32,36.35,129093.0,36.58,36.65,36.32,36.35,129093.0
2017-05-10 09:40:00,36.33,36.55,36.27,36.55,107733.0,36.33,36.55,36.27,36.55,107733.0
2017-05-10 09:50:00,36.54,36.54,36.33,36.51,98727.0,36.54,36.54,36.33,36.51,98727.0
2017-05-10 10:00:00,36.51,36.55,36.44,36.5,54531.0,36.51,36.55,36.44,36.5,54531.0
2017-05-10 10:10:00,36.52,36.56,36.49,36.51,84036.0,36.52,36.56,36.49,36.51,84036.0
2017-05-10 10:20:00,36.5,36.59,36.5,36.55,163275.0,36.5,36.59,36.5,36.55,163275.0
2017-05-10 10:30:00,36.53,36.53,36.46,36.48,29151.0,36.53,36.53,36.46,36.48,29151.0
2017-05-10 10:40:00,36.48,36.51,36.45,36.48,29754.0,36.48,36.51,36.45,36.48,29754.0
2017-05-10 10:50:00,36.48,36.52,36.47,36.5,36831.0,36.48,36.52,36.47,36.5,36831.0
2017-05-10 11:00:00,36.48,36.51,36.47,36.49,60975.0,36.48,36.51,36.47,36.49,60975.0
2017-05-10 11:10:00,36.48,36.53,36.48,36.53,71985.0,36.48,36.53,36.48,36.53,71985.0
2017-05-10 11:20:00,36.53,36.6,36.52,36.6,44196.0,36.53,36.6,36.52,36.6,44196.0
2017-05-10 11:30:00,36.6,36.65,36.6,36.65,64131.0,36.6,36.65,36.6,36.65,64131.0
2017-05-10 11:40:00,36.65,36.66,36.64,36.66,39888.0,36.65,36.66,36.64,36.66,39888.0
2017-05-10 11:50:00,36.65,36.71,36.65,36.71,76587.0,36.65,36.71,36.65,36.71,76587.0
2017-05-10 12:00:00,36.7,36.71,36.68,36.7,75177.0,36.7,36.71,36.68,36.7,75177.0
2017-05-10 12:10:00,36.7,36.73,36.69,36.72,99702.0,36.7,36.73,36.69,36.72,99702.0
2017-05-10 12:20:00,36.73,36.77,36.72,36.76,58344.0,36.73,36.77,36.72,36.76,58344.0
2017-05-10 12:30:00,36.77,36.77,36.69,36.72,102405.0,36.77,36.77,36.69,36.72,102405.0
2017-05-10 12:40:00,36.74,36.76,36.72,36.72,29703.0,36.74,36.76,36.72,36.72,29703.0
2017-05-10 12:50:00,36.73,36.79,36.72,36.79,45897.0,36.73,36.79,36.72,36.79,45897.0
2017-05-10 13:00:00,36.78,36.78,36.75,36.78,43689.0,36.78,36.78,36.75,36.78,43689.0
2017-05-10 13:10:00,36.77,36.8,36.77,36.77,40845.0,36.77,36.8,36.77,36.77,40845.0
2017-05-10 13:20:00,36.77,36.83,36.77,36.82,77418.0,36.77,36.83,36.77,36.82,77418.0
2017-05-10 13:30:00,36.82,36.85,36.81,36.85,43041.0,36.82,36.85,36.81,36.85,43041.0
2017-05-10 13:40:00,36.85,36.86,36.82,36.84,37365.0,36.85,36.86,36.82,36.84,37365.0
2017-05-10 13:50:00,36.84,36.85,36.83,36.83,26049.0,36.84,36.85,36.83,36.83,26049.0
2017-05-10 14:00:00,36.83,36.84,36.82,36.82,41346.0,36.83,36.84,36.82,36.82,41346.0
2017-05-10 14:10:00,36.82,36.82,36.81,36.81,18378.0,36.82,36.82,36.81,36.81,18378.0
2017-05-10 14:20:00,36.81,36.84,36.81,36.83,24399.0,36.81,36.84,36.81,36.83,24399.0
2017-05-10 14:30:00,36.83,36.85,36.82,36.83,20745.0,36.83,36.85,36.82,36.83,20745.0
2017-05-10 14:40:00,36.83,36.83,36.79,36.8,51792.0,36.83,36.83,36.79,36.8,51792.0
2017-05-10 14:50:00,36.8,36.83,36.79,36.82,29655.0,36.8,36.83,36.79,36.82,29655.0
2017-05-10 15:00:00,36.83,36.83,36.78,36.79,31515.0,36.83,36.83,36.78,36.79,31515.0
2017-05-10 15:10:00,36.79,36.82,36.78,36.81,28341.0,36.79,36.82,36.78,36.81,28341.0
2017-05-10 15:20:00,36.81,36.82,36.8,36.8,35772.0,36.81,36.82,36.8,36.8,35772.0
2017-05-10 15:30:00,36.79,36.8,36.75,36.77,51879.0,36.79,36.8,36.75,36.77,51879.0
2017-05-10 15:40:00,36.76,36.82,36.76,36.82,74088.0,36.76,36.82,36.76,36.82,74088.0
2017-05-10 15:50:00,36.82,36.9,36.81,36.87,358833.0,36.82,36.9,36.81,36.87,358833.0
2017-05-11 09:30:00,36.61,36.87,36.58,36.76,93132.0,36.61,36.87,36.58,36.76,93132.0
2017-05-11 09:40:00,36.75,36.76,36.65,36.75,42768.0,36.75,36.76,36.65,36.75,42768.0
2017-05-11 09:50:00,36.74,36.8,36.72,36.75,35301.0,36.74,36.8,36.72,36.75,35301.0
2017-05-11 10:00:00,36.74,36.8,36.72,36.73,73608.0,36.74,36.8,36.72,36.73,73608.0
2017-05-11 10:10:00,36.73,36.74,36.62,36.66,42810.0,36.73,36.74,36.62,36.66,42810.0
2017-05-11 10:20:00,36.67,36.72,36.58,36.6,47232.0,36.67,36.72,36.58,36.6,47232.0
2017-05-11 10:30:00,36.61,36.62,36.56,36.57,24015.0,36.61,36.62,36.56,36.57,24015.0
2017-05-11 10:40:00,36.58,36.64,36.57,36.6,63462.0,36.58,36.64,36.57,36.6,63462.0
2017-05-11 10:50:00,36.61,36.62,36.57,36.6,21573.0,36.61,36.62,36.57,36.6,21573.0
2017-05-11 11:00:00,36.6,36.6,36.55,36.55,25200.0,36.6,36.6,36.55,36.55,25200.0
2017-05-11 11:10:00,36.55,36.56,36.5,36.56,80661.0,36.55,36.56,36.5,36.56,80661.0
2017-05-11 11:20:00,36.55,36.62,36.53,36.62,134772.0,36.55,36.62,36.53,36.62,134772.0
2017-05-11 11:30:00,36.61,36.63,36.6,36.61,23613.0,36.61,36.63,36.6,36.61,23613.0
2017-05-11 11:40:00,36.61,36.64,36.59,36.64,60696.0,36.61,36.64,36.59,36.64,60696.0
2017-05-11 11:50:00,36.65,36.66,36.61,36.65,102285.0,36.65,36.66,36.61,36.65,102285.0
2017-05-11 12:00:00,36.66,36.67,36.61,36.62,63300.0,36.66,36.67,36.61,36.62,63300.0
2017-05-11 12:10:00,36.63,36.7,36.62,36.7,43509.0,36.63,36.7,36.62,36.7,43509.0
2017-05-11 12:20:00,36.72,36.72,36.68,36.7,20700.0,36.72,36.72,36.68,36.7,20700.0
2017-05-11 12:30:00,36.7,36.72,36.69,36.71,43542.0,36.7,36.72,36.69,36.71,43542.0
2017-05-11 12:40:00,36.7,36.72,36.7,36.72,67974.0,36.7,36.72,36.7,36.72,67974.0
2017-05-11 12:50:00,36.72,36.77,36.72,36.74,31791.0,36.72,36.77,36.72,36.74,31791.0
2017-05-11 13:00:00,36.74,36.79,36.74,36.78,24594.0,36.74,36.79,36.74,36.78,24594.0
2017-05-11 13:10:00,36.78,36.83,36.78,36.82,12975.0,36.78,36.83,36.78,36.82,12975.0
2017-05-11 13:20:00,36.82,36.82,36.78,36.79,21669.0,36.82,36.82,36.78,36.79,21669.0
2017-05-11 13:30:00,36.79,36.83,36.79,36.8,22029.0,36.79,36.83,36.79,36.8,22029.0
2017-05-11 13:40:00,36.81,36.82,36.78,36.78,21459.0,36.81,36.82,36.78,36.78,21459.0
2017-05-11 13:50:00,36.79,36.8,36.78,36.79,22458.0,36.79,36.8,36.78,36.79,22458.0
2017-05-11 14:00:00,36.78,36.78,36.72,36.73,30123.0,36.78,36.78,36.72,36.73,30123.0
2017-05-11 14:10:00,36.72,36.76,36.71,36.76,40095.0,36.72,36.76,36.71,36.76,40095.0
2017-05-11 14:20:00,36.76,36.77,36.75,36.75,51888.0,36.76,36.77,36.75,36.75,51888.0
2017-05-11 14:30:00,36.75,36.77,36.74,36.75,23049.0,36.75,36.77,36.74,36.75,23049.0
2017-05-11 14:40:00,36.75,36.76,36.74,36.74,21498.0,36.75,36.76,36.74,36.74,21498.0
2017-05-11 14:50:00,36.74,36.76,36.72,36.72,33834.0,36.74,36.76,36.72,36.72,33834.0
2017-05-11 15:00:00,36.72,36.75,36.71,36.75,52086.0,36.72,36.75,36.71,36.75,52086.0
2017-05-11 15:10:00,36.74,36.75,36.73,36.74,25377.0,36.74,36.75,36.73,36.74,25377.0
2017-05-11 15:20:00,36.74,36.77,36.73,36.77,43083.0,36.74,36.77,36.73,36.77,43083.0
2017-05-11 15:30:00,36.77,36.78,36.75,36.77,30795.0,36.77,36.78,36.75,36.77,30795.0
2017-05-11 15:40:00,36.77,36.78,36.76,36.76,50271.0,36.77,36.78,36.76,36.76,50271.0
2017-05-11 15:50:00,36.76,36.77,36.74,36.76,142869.0,36.76,36.77,36.74,36.76,142869.0
2017-05-12 09:30:00,36.7,36.73,36.58,36.67,43344.0,36.7,36.73,36.58,36.67,43344.0
2017-05-12 09:40:00,36.7,36.83,36.69,36.79,26400.0,36.7,36.83,36.69,36.79,26400.0
2017-05-12 09:50:00,36.78,36.98,36.77,36.96,52137.0,36.78,36.98,36.77,36.96,52137.0
2017-05-12 10:00:00,36.98,37.0,36.93,36.94,49089.0,36.98,37.0,36.93,36.94,49089.0
2017-05-12 10:10:00,36.93,36.93,36.82,36.83,71373.0,36.93,36.93,36.82,36.83,71373.0
2017-05-12 10:20:00,36.84,36.88,36.83,36.85,37737.0,36.84,36.88,36.83,36.85,37737.0
2017-05-12 10:30:00,36.83,36.84,36.75,36.77,132984.0,36.83,36.84,36.75,36.77,132984.0
2017-05-12 10:40:00,36.77,36.83,36.76,36.82,98484.0,36.77,36.83,36.76,36.82,98484.0
2017-05-12 10:50:00,36.84,36.85,36.81,36.82,42861.0,36.84,36.85,36.81,36.82,42861.0
2017-05-12 11:00:00,36.82,36.86,36.8,36.84,58224.0,36.82,36.86,36.8,36.84,58224.0
2017-05-12 11:10:00,36.84,36.85,36.8,36.84,26241.0,36.84,36.85,36.8,36.84,26241.0
2017-05-12 11:20:00,36.84,36.95,36.84,36.93,59988.0,36.84,36.95,36.84,36.93,59988.0
2017-05-12 11:30:00,36.92,36.97,36.92,36.93,74634.0,36.92,36.97,36.92,36.93,74634.0
2017-05-12 11:40:00,36.94,36.97,36.87,36.88,70983.0,36.94,36.97,36.87,36.88,70983.0
2017-05-12 11:50:00,36.87,36.89,36.84,36.87,29280.0,36.87,36.89,36.84,36.87,29280.0
2017-05-12 12:00:00,36.88,36.9,36.85,36.86,50676.0,36.88,36.9,36.85,36.86,50676.0
2017-05-12 12:10:00,36.86,36.91,36.85,36.87,61173.0,36.86,36.91,36.85,36.87,61173.0
2017-05-12 12:20:00,36.88,36.89,36.87,36.88,33009.0,36.88,36.89,36.87,36.88,33009.0
2017-05-12 12:30:00,36.88,36.89,36.8,36.84,38124.0,36.88,36.89,36.8,36.84,38124.0
2017-05-12 12:40:00,36.84,36.85,36.81,36.83,40410.0,36.84,36.85,36.81,36.83,40410.0
2017-05-12 12:50:00,36.81,36.86,36.81,36.84,33591.0,36.81,36.86,36.81,36.84,33591.0
2017-05-12 13:00:00,36.85,36.87,36.82,36.82,51030.0,36.85,36.87,36.82,36.82,51030.0
2017-05-12 13:10:00,36.82,36.83,36.81,36.83,41388.0,36.82,36.83,36.81,36.83,41388.0
2017-05-12 13:20:00,36.83,36.86,36.81,36.84,89508.0,36.83,36.86,36.81,36.84,89508.0
2017-05-12 13:30:00,36.83,36.83,36.79,36.8,33816.0,36.83,36.83,36.79,36.8,33816.0
2017-05-12 13:40:00,36.81,36.89,36.8,36.87,83403.0,36.81,36.89,36.8,36.87,83403.0
2017-05-12 13:50:00,36.87,36.9,36.86,36.88,44613.0,36.87,36.9,36.86,36.88,44613.0
2017-05-12 14:00:00,36.9,36.9,36.86,36.88,57840.0,36.9,36.9,36.86,36.88,57840.0
2017-05-12 14:10:00,36.88,36.88,36.85,36.86,27165.0,36.88,36.88,36.85,36.86,27165.0
2017-05-12 14:20:00,36.86,36.88,36.84,36.85,40560.0,36.86,36.88,36.84,36.85,40560.0
2017-05-12 14:30:00,36.85,36.91,36.85,36.88,49878.0,36.85,36.91,36.85,36.88,49878.0
2017-05-12 14:40:00,36.88,36.89,36.85,36.88,32721.0,36.88,36.89,36.85,36.88,32721.0
2017-05-12 14:50:00,36.86,36.89,36.84,36.86,60384.0,36.86,36.89,36.84,36.86,60384.0
2017-05-12 15:00:00,36.84,36.86,36.83,36.83,43356.0,36.84,36.86,36.83,36.83,43356.0
2017-05-12 15:10:00,36.83,36.85,36.82,36.85,80553.0,36.83,36.85,36.82,36.85,80553.0
2017-05-12 15:20:00,36.85,36.85,36.83,36.83,51489.0,36.85,36.85,36.83,36.83,51489.0
2017-05-12 15:30:00,36.84,36.86,36.83,36.85,101583.0,36.84,36.86,36.83,36.85,101583.0
2017-05-12 15:40:00,36.85,36.88,36.82,36.84,208794.0,36.85,36.88,36.82,36.84,208794.0
2017-05-12 15:50:00,36.84,36.87,36.84,36.86,285129.0,36.84,36.87,36.84,36.86,285129.0
2017-05-15 09:30:00,36.8,36.9,36.72,36.87,99666.0,36.8,36.9,36.72,36.87,99666.0
2017-05-15 09:40:00,36.86,36.97,36.82,36.89,80874.0,36.86,36.97,36.82,36.89,80874.0
2017-05-15 09:50:00,36.89,37.11,36.89,37.11,121407.0,36.89,37.11,36.89,37.11,121407.0
2017-05-15 10:00:00,37.1,37.22,37.06,37.12,116514.0,37.1,37.22,37.06,37.12,116514.0
2017-05-15 10:10:00,37.13,37.3,37.11,37.28,187383.0,37.13,37.3,37.11,37.28,187383.0
2017-05-15 10:20:00,37.25,37.28,37.18,37.23,42000.0,37.25,37.28,37.18,37.23,42000.0
2017-05-15 10:30:00,37.24,37.32,37.24,37.31,65607.0,37.24,37.32,37.24,37.31,65607.0
2017-05-15 10:40:00,37.31,37.32,37.27,37.28,71268.0,37.31,37.32,37.27,37.28,71268.0
2017-05-15 10:50:00,37.27,37.38,37.24,37.38,118383.0,37.27,37.38,37.24,37.38,118383.0
2017-05-15 11:00:00,37.38,37.5,37.36,37.45,90417.0,37.38,37.5,37.36,37.45,90417.0
2017-05-15 11:10:00,37.46,37.49,37.43,37.45,76065.0,37.46,37.49,37.43,37.45,76065.0
2017-05-15 11:20:00,37.44,37.53,37.4,37.51,80205.0,37.44,37.53,37.4,37.51,80205.0
2017-05-15 11:30:00,37.48,37.58,37.48,37.56,73638.0,37.48,37.58,37.48,37.56,73638.0
2017-05-15 11:40:00,37.56,37.59,37.51,37.56,92418.0,37.56,37.59,37.51,37.56,92418.0
2017-05-15 11:50:00,37.56,37.58,37.43,37.46,73095.0,37.56,37.58,37.43,37.46,73095.0
2017-05-15 12:00:00,37.45,37.45,37.38,37.43,42117.0,37.45,37.45,37.38,37.43,42117.0
2017-05-15 12:10:00,37.42,37.51,37.42,37.51,46014.0,37.42,37.51,37.42,37.51,46014.0
2017-05-15 12:20:00,37.49,37.59,37.49,37.57,69633.0,37.49,37.59,37.49,37.57,69633.0
2017-05-15 12:30:00,37.56,37.58,37.5,37.53,35982.0,37.56,37.58,37.5,37.53,35982.0
2017-05-15 12:40:00,37.53,37.54,37.47,37.47,46728.0,37.53,37.54,37.47,37.47,46728.0
2017-05-15 12:50:00,37.47,37.47,37.43,37.44,16797.0,37.47,37.47,37.43,37.44,16797.0
2017-05-15 13:00:00,37.45,37.47,37.44,37.46,35823.0,37.45,37.47,37.44,37.46,35823.0
2017-05-15 13:10:00,37.46,37.58,37.45,37.57,81684.0,37.46,37.58,37.45,37.57,81684.0
2017-05-15 13:20:00,37.56,37.61,37.54,37.6,90693.0,37.56,37.61,37.54,37.6,90693.0
2017-05-15 13:30:00,37.6,37.61,37.54,37.55,96774.0,37.6,37.61,37.54,37.55,96774.0
2017-05-15 13:40:00,37.56,37.6,37.54,37.58,78594.0,37.56,37.6,37.54,37.58,78594.0
2017-05-15 13:50:00,37.58,37.61,37.57,37.6,72108.0,37.58,37.61,37.57,37.6,72108.0
2017-05-15 14:00:00,37.6,37.6,37.54,37.55,94131.0,37.6,37.6,37.54,37.55,94131.0
2017-05-15 14:10:00,37.56,37.59,37.54,37.57,67575.0,37.56,37.59,37.54,37.57,67575.0
2017-05-15 14:20:00,37.57,37.6,37.56,37.57,92208.0,37.57,37.6,37.56,37.57,92208.0
2017-05-15 14:30:00,37.59,37.66,37.57,37.66,83820.0,37.59,37.66,37.57,37.66,83820.0
2017-05-15 14:40:00,37.65,37.71,37.65,37.69,90984.0,37.65,37.71,37.65,37.69,90984.0
2017-05-15 14:50:00,37.68,37.73,37.68,37.72,136974.0,37.68,37.73,37.68,37.72,136974.0
2017-05-15 15:00:00,37.72,37.81,37.71,37.77,202620.0,37.72,37.81,37.71,37.77,202620.0
2017-05-15 15:10:00,37.76,37.76,37.69,37.7,119139.0,37.76,37.76,37.69,37.7,119139.0
2017-05-15 15:20:00,37.7,37.8,37.67,37.79,149160.0,37.7,37.8,37.67,37.79,149160.0
2017-05-15 15:30:00,37.79,37.79,37.74,37.75,183636.0,37.79,37.79,37.74,37.75,183636.0
2017-05-15 15:40:00,37.75,37.84,37.75,37.83,232911.0,37.75,37.84,37.75,37.83,232911.0
2017-05-15 15:50:00,37.83,37.84,37.8,37.82,461874.0,37.83,37.84,37.8,37.82,461874.0
2017-05-16 09:30:00,38.25,38.65,38.05,38.2,846243.0,38.25,38.65,38.05,38.2,846243.0
2017-05-16 09:40:00,38.2,38.32,37.99,38.05,255033.0,38.2,38.32,37.99,38.05,255033.0
2017-05-16 09:50:00,38.03,38.09,37.95,38.02,294954.0,38.03,38.09,37.95,38.02,294954.0
2017-05-16 10:00:00,38.03,38.03,37.75,37.81,516336.0,38.03,38.03,37.75,37.81,516336.0
2017-05-16 10:10:00,37.79,37.82,37.62,37.7,189933.0,37.79,37.82,37.62,37.7,189933.0
2017-05-16 10:20:00,37.71,37.88,37.69,37.84,176832.0,37.71,37.88,37.69,37.84,176832.0
2017-05-16 10:30:00,37.83,37.83,37.67,37.73,99207.0,37.83,37.83,37.67,37.73,99207.0
2017-05-16 10:40:00,37.72,37.74,37.58,37.73,1440219.0,37.72,37.74,37.58,37.73,1440219.0
2017-05-16 10:50:00,37.74,37.86,37.63,37.84,161235.0,37.74,37.86,37.63,37.84,161235.0
2017-05-16 11:00:00,37.84,37.93,37.8,37.83,223200.0,37.84,37.93,37.8,37.83,223200.0
2017-05-16 11:10:00,37.83,37.84,37.7,37.72,317646.0,37.83,37.84,37.7,37.72,317646.0
2017-05-16 11:20:00,37.72,37.85,37.67,37.83,158316.0,37.72,37.85,37.67,37.83,158316.0
2017-05-16 11:30:00,37.83,37.98,37.78,37.98,146397.0,37.83,37.98,37.78,37.98,146397.0
2017-05-16 11:40:00,37.98,38.07,37.94,38.06,158961.0,37.98,38.07,37.94,38.06,158961.0
2017-05-16 11:50:00,38.07,38.1,38.04,38.08,220056.0,38.07,38.1,38.04,38.08,220056.0
2017-05-16 12:00:00,38.08,38.09,37.98,38.01,117549.0,38.08,38.09,37.98,38.01,117549.0
2017-05-16 12:10:00,38.01,38.02,37.97,37.99,106950.0,38.01,38.02,37.97,37.99,106950.0
2017-05-16 12:20:00,37.99,38.01,37.95,37.98,75309.0,37.99,38.01,37.95,37.98,75309.0
2017-05-16 12:30:00,37.98,38.03,37.96,38.0,68541.0,37.98,38.03,37.96,38.0,68541.0
2017-05-16 12:40:00,38.0,38.03,37.95,38.01,72828.0,38.0,38.03,37.95,38.01,72828.0
2017-05-16 12:50:00,38.01,38.13,37.99,38.12,119943.0,38.01,38.13,37.99,38.12,119943.0
2017-05-16 13:00:00,38.13,38.13,38.02,38.07,111375.0,38.13,38.13,38.02,38.07,111375.0
2017-05-16 13:10:00,38.07,38.09,38.03,38.06,127314.0,38.07,38.09,38.03,38.06,127314.0
2017-05-16 13:20:00,38.05,38.07,38.03,38.06,111972.0,38.05,38.07,38.03,38.06,111972.0
2017-05-16 13:30:00,38.05,38.07,37.93,37.95,132828.0,38.05,38.07,37.93,37.95,132828.0
2017-05-16 13:40:00,37.95,38.01,37.89,37.89,99045.0,37.95,38.01,37.89,37.89,99045.0
2017-05-16 13:50:00,37.89,37.93,37.84,37.88,88725.0,37.89,37.93,37.84,37.88,88725.0
2017-05-16 14:00:00,37.88,37.92,37.87,37.89,90969.0,37.88,37.92,37.87,37.89,90969.0
2017-05-16 14:10:00,37.89,37.89,37.84,37.86,93069.0,37.89,37.89,37.84,37.86,93069.0
2017-05-16 14:20:00,37.86,37.98,37.85,37.97,164109.0,37.86,37.98,37.85,37.97,164109.0
2017-05-16 14:30:00,37.95,38.0,37.86,37.93,205767.0,37.95,38.0,37.86,37.93,205767.0
2017-05-16 14:40:00,37.94,37.95,37.88,37.9,80337.0,37.94,37.95,37.88,37.9,80337.0
2017-05-16 14:50:00,37.89,37.92,37.87,37.92,52077.0,37.89,37.92,37.87,37.92,52077.0
2017-05-16 15:00:00,37.9,38.05,37.9,38.02,112743.0,37.9,38.05,37.9,38.02,112743.0
2017-05-16 15:10:00,38.01,38.08,38.01,38.08,102801.0,38.01,38.08,38.01,38.08,102801.0
2017-05-16 15:20:00,38.08,38.09,38.05,38.06,147054.0,38.08,38.09,38.05,38.06,147054.0
2017-05-16 15:30:00,38.05,38.05,37.98,38.0,140565.0,38.05,38.05,37.98,38.0,140565.0
2017-05-16 15:40:00,38.0,38.01,37.91,37.93,253071.0,38.0,38.01,37.91,37.93,253071.0
2017-05-16 15:50:00,37.93,37.97,37.89,37.9,411768.0,37.93,37.97,37.89,37.9,411768.0
2017-05-17 09:30:00,38.02,38.1,37.75,37.84,279756.0,38.02,38.1,37.75,37.84,279756.0
2017-05-17 09:40:00,37.84,38.13,37.84,38.12,262386.0,37.84,38.13,37.84,38.12,262386.0
2017-05-17 09:50:00,38.12,38.13,38.0,38.03,101781.0,38.12,38.13,38.0,38.03,101781.0
2017-05-17 10:00:00,38.01,38.03,37.93,37.98,126357.0,38.01,38.03,37.93,37.98,126357.0
2017-05-17 10:10:00,37.98,38.03,37.91,37.91,166881.0,37.98,38.03,37.91,37.91,166881.0
2017-05-17 10:20:00,37.91,37.92,37.82,37.86,158106.0,37.91,37.92,37.82,37.86,158106.0
2017-05-17 10:30:00,37.86,37.89,37.8,37.83,172014.0,37.86,37.89,37.8,37.83,172014.0
2017-05-17 10:40:00,37.83,37.85,37.75,37.8,97863.0,37.83,37.85,37.75,37.8,97863.0
2017-05-17 10:50:00,37.81,37.82,37.64,37.73,172194.0,37.81,37.82,37.64,37.73,172194.0
2017-05-17 11:00:00,37.72,37.74,37.6,37.6,107970.0,37.72,37.74,37.6,37.6,107970.0
2017-05-17 11:10:00,37.58,37.71,37.55,37.67,145920.0,37.58,37.71,37.55,37.67,145920.0
2017-05-17 11:20:00,37.67,37.72,37.66,37.69,222975.0,37.67,37.72,37.66,37.69,222975.0
2017-05-17 11:30:00,37.7,37.72,37.58,37.72,106128.0,37.7,37.72,37.58,37.72,106128.0
2017-05-17 11:40:00,37.72,37.83,37.72,37.77,65682.0,37.72,37.83,37.72,37.77,65682.0
2017-05-17 11:50:00,37.78,37.83,37.76,37.79,66399.0,37.78,37.83,37.76,37.79,66399.0
2017-05-17 12:00:00,37.78,37.79,37.66,37.67,56745.0,37.78,37.79,37.66,37.67,56745.0
2017-05-17 12:10:00,37.67,37.67,37.61,37.64,67635.0,37.67,37.67,37.61,37.64,67635.0
2017-05-17 12:20:00,37.64,37.74,37.64,37.7,67491.0,37.64,37.74,37.64,37.7,67491.0
2017-05-17 12:30:00,37.7,37.74,37.7,37.72,49842.0,37.7,37.74,37.7,37.72,49842.0
2017-05-17 12:40:00,37.73,37.75,37.7,37.71,82941.0,37.73,37.75,37.7,37.71,82941.0
2017-05-17 12:50:00,37.71,37.75,37.71,37.73,49404.0,37.71,37.75,37.71,37.73,49404.0
2017-05-17 13:00:00,37.72,37.72,37.64,37.7,84528.0,37.72,37.72,37.64,37.7,84528.0
2017-05-17 13:10:00,37.7,37.74,37.68,37.68,57531.0,37.7,37.74,37.68,37.68,57531.0
2017-05-17 13:20:00,37.68,37.76,37.68,37.74,112560.0,37.68,37.76,37.68,37.74,112560.0
2017-05-17 13:30:00,37.73,37.73,37.66,37.68,34308.0,37.73,37.73,37.66,37.68,34308.0
2017-05-17 13:40:00,37.67,37.67,37.58,37.6,35157.0,37.67,37.67,37.58,37.6,35157.0
2017-05-17 13:50:00,37.6,37.6,37.52,37.55,57765.0,37.6,37.6,37.52,37.55,57765.0
2017-05-17 14:00:00,37.54,37.62,37.54,37.57,49212.0,37.54,37.62,37.54,37.57,49212.0
2017-05-17 14:10:00,37.57,37.57,37.44,37.47,71352.0,37.57,37.57,37.44,37.47,71352.0
2017-05-17 14:20:00,37.46,37.47,37.37,37.37,85467.0,37.46,37.47,37.37,37.37,85467.0
2017-05-17 14:30:00,37.37,37.44,37.37,37.39,41859.0,37.37,37.44,37.37,37.39,41859.0
2017-05-17 14:40:00,37.4,37.4,37.32,37.33,99945.0,37.4,37.4,37.32,37.33,99945.0
2017-05-17 14:50:00,37.33,37.38,37.3,37.37,117048.0,37.33,37.38,37.3,37.37,117048.0
2017-05-17 15:00:00,37.37,37.39,37.34,37.38,49059.0,37.37,37.39,37.34,37.38,49059.0
2017-05-17 15:10:00,37.38,37.4,37.32,37.37,59316.0,37.38,37.4,37.32,37.37,59316.0
2017-05-17 15:20:00,37.38,37.44,37.36,37.37,47814.0,37.38,37.44,37.36,37.37,47814.0
2017-05-17 15:30:00,37.37,37.43,37.36,37.41,71973.0,37.37,37.43,37.36,37.41,71973.0
2017-05-17 15:40:00,37.41,37.41,37.3,37.34,120594.0,37.41,37.41,37.3,37.34,120594.0
2017-05-17 15:50:00,37.33,37.36,37.28,37.29,203172.0,37.33,37.36,37.28,37.29,203172.0
2017-05-18 09:30:00,37.17,37.2,37.0,37.05,165726.0,37.17,37.2,37.0,37.05,165726.0
2017-05-18 09:40:00,37.12,37.44,37.1,37.33,147423.0,37.12,37.44,37.1,37.33,147423.0
2017-05-18 09:50:00,37.36,37.41,37.18,37.25,157305.0,37.36,37.41,37.18,37.25,157305.0
2017-05-18 10:00:00,37.26,37.5,37.19,37.22,144297.0,37.26,37.5,37.19,37.22,144297.0
2017-05-18 10:10:00,37.2,37.34,37.2,37.33,50361.0,37.2,37.34,37.2,37.33,50361.0
2017-05-18 10:20:00,37.34,37.34,37.2,37.2,399618.0,37.34,37.34,37.2,37.2,399618.0
2017-05-18 10:30:00,37.22,37.26,37.17,37.23,103650.0,37.22,37.26,37.17,37.23,103650.0
2017-05-18 10:40:00,37.23,37.27,37.14,37.17,119163.0,37.23,37.27,37.14,37.17,119163.0
2017-05-18 10:50:00,37.16,37.31,37.15,37.28,118905.0,37.16,37.31,37.15,37.28,118905.0
2017-05-18 11:00:00,37.3,37.35,37.2,37.23,50775.0,37.3,37.35,37.2,37.23,50775.0
2017-05-18 11:10:00,37.23,37.23,37.1,37.14,93042.0,37.23,37.23,37.1,37.14,93042.0
2017-05-18 11:20:00,37.16,37.16,37.08,37.09,62856.0,37.16,37.16,37.08,37.09,62856.0
2017-05-18 11:30:00,37.09,37.16,37.09,37.15,42255.0,37.09,37.16,37.09,37.15,42255.0
2017-05-18 11:40:00,37.14,37.25,37.14,37.19,152910.0,37.14,37.25,37.14,37.19,152910.0
2017-05-18 11:50:00,37.18,37.24,37.18,37.23,57810.0,37.18,37.24,37.18,37.23,57810.0
2017-05-18 12:00:00,37.23,37.23,37.17,37.22,59901.0,37.23,37.23,37.17,37.22,59901.0
2017-05-18 12:10:00,37.22,37.23,37.18,37.2,42621.0,37.22,37.23,37.18,37.2,42621.0
2017-05-18 12:20:00,37.2,37.26,37.19,37.22,608433.0,37.2,37.26,37.19,37.22,608433.0
2017-05-18 12:30:00,37.23,37.29,37.23,37.26,25347.0,37.23,37.29,37.23,37.26,25347.0
2017-05-18 12:40:00,37.27,37.27,37.14,37.15,31005.0,37.27,37.27,37.14,37.15,31005.0
2017-05-18 12:50:00,37.15,37.19,37.13,37.19,64443.0,37.15,37.19,37.13,37.19,64443.0
2017-05-18 13:00:00,37.2,37.22,37.15,37.16,50607.0,37.2,37.22,37.15,37.16,50607.0
2017-05-18 13:10:00,37.16,37.18,37.15,37.17,40233.0,37.16,37.18,37.15,37.17,40233.0
2017-05-18 13:20:00,37.17,37.2,37.16,37.17,29157.0,37.17,37.2,37.16,37.17,29157.0
2017-05-18 13:30:00,37.16,37.18,37.15,37.17,67179.0,37.16,37.18,37.15,37.17,67179.0
2017-05-18 13:40:00,37.17,37.28,37.16,37.25,75969.0,37.17,37.28,37.16,37.25,75969.0
2017-05-18 13:50:00,37.26,37.38,37.26,37.36,52977.0,37.26,37.38,37.26,37.36,52977.0
2017-05-18 14:00:00,37.39,37.5,37.36,37.5,75513.0,37.39,37.5,37.36,37.5,75513.0
2017-05-18 14:10:00,37.5,37.5,37.42,37.46,80148.0,37.5,37.5,37.42,37.46,80148.0
2017-05-18 14:20:00,37.44,37.46,37.42,37.44,64314.0,37.44,37.46,37.42,37.44,64314.0
2017-05-18 14:30:00,37.44,37.5,37.37,37.39,88818.0,37.44,37.5,37.37,37.39,88818.0
2017-05-18 14:40:00,37.39,37.4,37.28,37.32,61407.0,37.39,37.4,37.28,37.32,61407.0
2017-05-18 14:50:00,37.31,37.33,37.25,37.26,59199.0,37.31,37.33,37.25,37.26,59199.0
2017-05-18 15:00:00,37.26,37.33,37.25,37.33,53397.0,37.26,37.33,37.25,37.33,53397.0
2017-05-18 15:10:00,37.32,37.34,37.3,37.31,72345.0,37.32,37.34,37.3,37.31,72345.0
2017-05-18 15:20:00,37.31,37.35,37.3,37.35,60474.0,37.31,37.35,37.3,37.35,60474.0
2017-05-18 15:30:00,37.35,37.36,37.33,37.35,72996.0,37.35,37.36,37.33,37.35,72996.0
2017-05-18 15:40:00,37.35,37.4,37.33,37.4,93219.0,37.35,37.4,37.33,37.4,93219.0
2017-05-18 15:50:00,37.4,37.41,37.31,37.32,161124.0,37.4,37.41,37.31,37.32,161124.0
2017-05-19 09:30:00,37.5,37.54,37.34,37.45,254250.0,37.5,37.54,37.34,37.45,254250.0
2017-05-19 09:40:00,37.42,37.48,37.34,37.47,58947.0,37.42,37.48,37.34,37.47,58947.0
2017-05-19 09:50:00,37.47,37.48,37.39,37.39,54642.0,37.47,37.48,37.39,37.39,54642.0
2017-05-19 10:00:00,37.39,37.47,37.39,37.41,87333.0,37.39,37.47,37.39,37.41,87333.0
2017-05-19 10:10:00,37.4,37.46,37.4,37.42,23361.0,37.4,37.46,37.4,37.42,23361.0
2017-05-19 10:20:00,37.42,37.55,37.42,37.55,63600.0,37.42,37.55,37.42,37.55,63600.0
2017-05-19 10:30:00,37.56,37.63,37.53,37.53,58386.0,37.56,37.63,37.53,37.53,58386.0
2017-05-19 10:40:00,37.54,37.65,37.52,37.64,85785.0,37.54,37.65,37.52,37.64,85785.0
2017-05-19 10:50:00,37.64,37.65,37.58,37.6,44466.0,37.64,37.65,37.58,37.6,44466.0
2017-05-19 11:00:00,37.6,37.71,37.59,37.71,119193.0,37.6,37.71,37.59,37.71,119193.0
2017-05-19 11:10:00,37.71,37.83,37.68,37.83,262932.0,37.71,37.83,37.68,37.83,262932.0
2017-05-19 11:20:00,37.81,37.83,37.64,37.65,101367.0,37.81,37.83,37.64,37.65,101367.0
2017-05-19 11:30:00,37.64,37.64,37.53,37.6,101535.0,37.64,37.64,37.53,37.6,101535.0
2017-05-19 11:40:00,37.59,37.64,37.58,37.62,30534.0,37.59,37.64,37.58,37.62,30534.0
2017-05-19 11:50:00,37.64,37.68,37.59,37.66,56421.0,37.64,37.68,37.59,37.66,56421.0
2017-05-19 12:00:00,37.68,37.71,37.67,37.7,21615.0,37.68,37.71,37.67,37.7,21615.0
2017-05-19 12:10:00,37.7,37.74,37.68,37.69,39474.0,37.7,37.74,37.68,37.69,39474.0
2017-05-19 12:20:00,37.68,37.74,37.68,37.74,42318.0,37.68,37.74,37.68,37.74,42318.0
2017-05-19 12:30:00,37.75,37.8,37.74,37.75,22689.0,37.75,37.8,37.74,37.75,22689.0
2017-05-19 12:40:00,37.75,37.79,37.75,37.79,17790.0,37.75,37.79,37.75,37.79,17790.0
2017-05-19 12:50:00,37.79,37.85,37.78,37.83,37017.0,37.79,37.85,37.78,37.83,37017.0
2017-05-19 13:00:00,37.81,37.81,37.67,37.72,62271.0,37.81,37.81,37.67,37.72,62271.0
2017-05-19 13:10:00,37.71,37.73,37.7,37.71,23991.0,37.71,37.73,37.7,37.71,23991.0
2017-05-19 13:20:00,37.72,37.75,37.71,37.72,21906.0,37.72,37.75,37.71,37.72,21906.0
2017-05-19 13:30:00,37.72,37.73,37.7,37.73,27429.0,37.72,37.73,37.7,37.73,27429.0
2017-05-19 13:40:00,37.73,37.75,37.71,37.73,30798.0,37.73,37.75,37.71,37.73,30798.0
2017-05-19 13:50:00,37.73,37.73,37.7,37.7,39078.0,37.73,37.73,37.7,37.7,39078.0
2017-05-19 14:00:00,37.71,37.74,37.71,37.73,30471.0,37.71,37.74,37.71,37.73,30471.0
2017-05-19 14:10:00,37.73,37.74,37.71,37.74,39678.0,37.73,37.74,37.71,37.74,39678.0
2017-05-19 14:20:00,37.72,37.74,37.72,37.74,13137.0,37.72,37.74,37.72,37.74,13137.0
2017-05-19 14:30:00,37.75,37.76,37.73,37.75,31701.0,37.75,37.76,37.73,37.75,31701.0
2017-05-19 14:40:00,37.76,37.78,37.76,37.76,33903.0,37.76,37.78,37.76,37.76,33903.0
2017-05-19 14:50:00,37.76,37.77,37.72,37.75,42171.0,37.76,37.77,37.72,37.75,42171.0
2017-05-19 15:00:00,37.74,37.76,37.67,37.67,83277.0,37.74,37.76,37.67,37.67,83277.0
2017-05-19 15:10:00,37.66,37.7,37.65,37.66,46296.0,37.66,37.7,37.65,37.66,46296.0
2017-05-19 15:20:00,37.67,37.68,37.63,37.67,37128.0,37.67,37.68,37.63,37.67,37128.0
2017-05-19 15:30:00,37.65,37.69,37.64,37.69,51369.0,37.65,37.69,37.64,37.69,51369.0
2017-05-19 15:40:00,37.68,37.69,37.63,37.65,79050.0,37.68,37.69,37.63,37.65,79050.0
2017-05-19 15:50:00,37.65,37.66,37.61,37.63,191541.0,37.65,37.66,37.61,37.63,191541.0
2017-05-22 09:30:00,37.66,37.66,37.51,37.64,58512.0,37.66,37.66,37.51,37.64,58512.0
2017-05-22 09:40:00,37.62,37.64,37.61,37.62,15807.0,37.62,37.64,37.61,37.62,15807.0
2017-05-22 09:50:00,37.61,37.73,37.6,37.73,41049.0,37.61,37.73,37.6,37.73,41049.0
2017-05-22 10:00:00,37.74,37.91,37.74,37.86,58050.0,37.74,37.91,37.74,37.86,58050.0
2017-05-22 10:10:00,37.85,37.89,37.82,37.89,28152.0,37.85,37.89,37.82,37.89,28152.0
2017-05-22 10:20:00,37.88,37.91,37.86,37.91,37494.0,37.88,37.91,37.86,37.91,37494.0
2017-05-22 10:30:00,37.9,37.91,37.87,37.89,20820.0,37.9,37.91,37.87,37.89,20820.0
2017-05-22 10:40:00,37.9,37.99,37.88,37.97,65772.0,37.9,37.99,37.88,37.97,65772.0
2017-05-22 10:50:00,37.96,38.03,37.96,38.0,92592.0,37.96,38.03,37.96,38.0,92592.0
2017-05-22 11:00:00,38.01,38.09,37.99,38.08,78735.0,38.01,38.09,37.99,38.08,78735.0
2017-05-22 11:10:00,38.08,38.16,38.05,38.14,241662.0,38.08,38.16,38.05,38.14,241662.0
2017-05-22 11:20:00,38.13,38.27,38.08,38.1,480486.0,38.13,38.27,38.08,38.1,480486.0
2017-05-22 11:30:00,38.09,38.1,38.02,38.02,96810.0,38.09,38.1,38.02,38.02,96810.0
2017-05-22 11:40:00,38.01,38.04,37.95,38.04,100008.0,38.01,38.04,37.95,38.04,100008.0
2017-05-22 11:50:00,38.04,38.04,37.98,38.02,63759.0,38.04,38.04,37.98,38.02,63759.0
2017-05-22 12:00:00,38.01,38.05,38.0,38.05,99018.0,38.01,38.05,38.0,38.05,99018.0
2017-05-22 12:10:00,38.04,38.16,38.04,38.12,45270.0,38.04,38.16,38.04,38.12,45270.0
2017-05-22 12:20:00,38.11,38.11,38.07,38.07,53901.0,38.11,38.11,38.07,38.07,53901.0
2017-05-22 12:30:00,38.07,38.08,38.06,38.08,38820.0,38.07,38.08,38.06,38.08,38820.0
2017-05-22 12:40:00,38.07,38.1,38.0,38.09,335490.0,38.07,38.1,38.0,38.09,335490.0
2017-05-22 12:50:00,38.09,38.16,38.08,38.14,59247.0,38.09,38.16,38.08,38.14,59247.0
2017-05-22 13:00:00,38.13,38.16,38.11,38.13,32133.0,38.13,38.16,38.11,38.13,32133.0
2017-05-22 13:10:00,38.13,38.15,38.1,38.11,21105.0,38.13,38.15,38.1,38.11,21105.0
2017-05-22 13:20:00,38.11,38.11,38.07,38.08,30798.0,38.11,38.11,38.07,38.08,30798.0
2017-05-22 13:30:00,38.08,38.11,38.02,38.02,50787.0,38.08,38.11,38.02,38.02,50787.0
2017-05-22 13:40:00,38.03,38.04,38.0,38.03,41769.0,38.03,38.04,38.0,38.03,41769.0
2017-05-22 13:50:00,38.02,38.05,38.0,38.0,44481.0,38.02,38.05,38.0,38.0,44481.0
2017-05-22 14:00:00,38.01,38.01,37.98,37.99,51312.0,38.01,38.01,37.98,37.99,51312.0
2017-05-22 14:10:00,38.01,38.01,37.95,37.96,40764.0,38.01,38.01,37.95,37.96,40764.0
2017-05-22 14:20:00,37.96,37.96,37.93,37.94,32826.0,37.96,37.96,37.93,37.94,32826.0
2017-05-22 14:30:00,37.94,37.99,37.93,37.97,60615.0,37.94,37.99,37.93,37.97,60615.0
2017-05-22 14:40:00,37.98,37.98,37.92,37.96,42006.0,37.98,37.98,37.92,37.96,42006.0
2017-05-22 14:50:00,37.95,38.01,37.95,38.0,43593.0,37.95,38.01,37.95,38.0,43593.0
2017-05-22 15:00:00,38.01,38.01,37.96,37.96,52101.0,38.01,38.01,37.96,37.96,52101.0
2017-05-22 15:10:00,37.98,38.01,37.97,37.98,36579.0,37.98,38.01,37.97,37.98,36579.0
2017-05-22 15:20:00,37.98,38.04,37.97,38.03,66060.0,37.98,38.04,37.97,38.03,66060.0
2017-05-22 15:30:00,38.03,38.05,38.02,38.04,62616.0,38.03,38.05,38.02,38.04,62616.0
2017-05-22 15:40:00,38.03,38.06,37.99,37.99,90267.0,38.03,38.06,37.99,37.99,90267.0
2017-05-22 15:50:00,37.99,38.04,37.99,38.01,197277.0,37.99,38.04,37.99,38.01,197277.0
2017-05-23 09:30:00,38.0,38.08,37.95,38.05,66738.0,38.0,38.08,37.95,38.05,66738.0
2017-05-23 09:40:00,38.04,38.06,37.92,37.96,25800.0,38.04,38.06,37.92,37.96,25800.0
2017-05-23 09:50:00,37.97,38.0,37.9,37.9,19914.0,37.97,38.0,37.9,37.9,19914.0
2017-05-23 10:00:00,37.9,37.98,37.89,37.93,67584.0,37.9,37.98,37.89,37.93,67584.0
2017-05-23 10:10:00,37.93,37.99,37.88,37.88,13182.0,37.93,37.99,37.88,37.88,13182.0
2017-05-23 10:20:00,37.88,37.9,37.81,37.87,42255.0,37.88,37.9,37.81,37.87,42255.0
2017-05-23 10:30:00,37.86,37.88,37.83,37.86,155121.0,37.86,37.88,37.83,37.86,155121.0
2017-05-23 10:40:00,37.87,37.9,37.81,37.83,219102.0,37.87,37.9,37.81,37.83,219102.0
2017-05-23 10:50:00,37.83,37.86,37.81,37.85,300042.0,37.83,37.86,37.81,37.85,300042.0
2017-05-23 11:00:00,37.84,37.84,37.8,37.82,49218.0,37.84,37.84,37.8,37.82,49218.0
2017-05-23 11:10:00,37.81,37.91,37.81,37.86,73953.0,37.81,37.91,37.81,37.86,73953.0
2017-05-23 11:20:00,37.88,37.92,37.86,37.88,40983.0,37.88,37.92,37.86,37.88,40983.0
2017-05-23 11:30:00,37.88,37.88,37.83,37.85,62484.0,37.88,37.88,37.83,37.85,62484.0
2017-05-23 11:40:00,37.84,37.88,37.83,37.87,29559.0,37.84,37.88,37.83,37.87,29559.0
2017-05-23 11:50:00,37.88,37.9,37.85,37.9,48405.0,37.88,37.9,37.85,37.9,48405.0
2017-05-23 12:00:00,37.9,37.9,37.87,37.88,30465.0,37.9,37.9,37.87,37.88,30465.0
2017-05-23 12:10:00,37.88,37.91,37.87,37.88,25827.0,37.88,37.91,37.87,37.88,25827.0
2017-05-23 12:20:00,37.88,37.9,37.84,37.86,30189.0,37.88,37.9,37.84,37.86,30189.0
2017-05-23 12:30:00,37.85,37.89,37.84,37.88,36987.0,37.85,37.89,37.84,37.88,36987.0
2017-05-23 12:40:00,37.87,37.88,37.84,37.85,33732.0,37.87,37.88,37.84,37.85,33732.0
2017-05-23 12:50:00,37.84,37.85,37.8,37.8,33648.0,37.84,37.85,37.8,37.8,33648.0
2017-05-23 13:00:00,37.82,37.83,37.79,37.79,18477.0,37.82,37.83,37.79,37.79,18477.0
2017-05-23 13:10:00,37.79,37.81,37.78,37.8,46758.0,37.79,37.81,37.78,37.8,46758.0
2017-05-23 13:20:00,37.79,37.82,37.78,37.78,31125.0,37.79,37.82,37.78,37.78,31125.0
2017-05-23 13:30:00,37.79,37.79,37.74,37.74,49836.0,37.79,37.79,37.74,37.74,49836.0
2017-05-23 13:40:00,37.74,37.74,37.71,37.72,29499.0,37.74,37.74,37.71,37.72,29499.0
2017-05-23 13:50:00,37.72,37.74,37.72,37.73,38871.0,37.72,37.74,37.72,37.73,38871.0
2017-05-23 14:00:00,37.73,37.74,37.71,37.72,37131.0,37.73,37.74,37.71,37.72,37131.0
2017-05-23 14:10:00,37.72,37.74,37.7,37.72,35427.0,37.72,37.74,37.7,37.72,35427.0
2017-05-23 14:20:00,37.72,37.72,37.67,37.67,35535.0,37.72,37.72,37.67,37.67,35535.0
2017-05-23 14:30:00,37.67,37.72,37.66,37.71,69672.0,37.67,37.72,37.66,37.71,69672.0
2017-05-23 14:40:00,37.71,37.75,37.71,37.75,50046.0,37.71,37.75,37.71,37.75,50046.0
2017-05-23 14:50:00,37.74,37.75,37.73,37.75,53571.0,37.74,37.75,37.73,37.75,53571.0
2017-05-23 15:00:00,37.75,37.76,37.74,37.76,56259.0,37.75,37.76,37.74,37.76,56259.0
2017-05-23 15:10:00,37.76,37.76,37.73,37.74,67653.0,37.76,37.76,37.73,37.74,67653.0
2017-05-23 15:20:00,37.74,37.76,37.74,37.75,70008.0,37.74,37.76,37.74,37.75,70008.0
2017-05-23 15:30:00,37.75,37.8,37.75,37.8,85098.0,37.75,37.8,37.75,37.8,85098.0
2017-05-23 15:40:00,37.8,37.81,37.79,37.81,122841.0,37.8,37.81,37.79,37.81,122841.0
2017-05-23 15:50:00,37.81,37.87,37.8,37.85,237390.0,37.81,37.87,37.8,37.85,237390.0
2017-05-24 09:30:00,37.92,38.05,37.91,37.98,66396.0,37.92,38.05,37.91,37.98,66396.0
2017-05-24 09:40:00,37.97,37.97,37.8,37.88,17958.0,37.97,37.97,37.8,37.88,17958.0
2017-05-24 09:50:00,37.87,37.93,37.82,37.91,60375.0,37.87,37.93,37.82,37.91,60375.0
2017-05-24 10:00:00,37.91,37.96,37.88,37.9,22920.0,37.91,37.96,37.88,37.9,22920.0
2017-05-24 10:10:00,37.9,37.98,37.85,37.98,26055.0,37.9,37.98,37.85,37.98,26055.0
2017-05-24 10:20:00,38.0,38.0,37.91,37.92,151893.0,38.0,38.0,37.91,37.92,151893.0
2017-05-24 10:30:00,37.92,37.97,37.89,37.9,268500.0,37.92,37.97,37.89,37.9,268500.0
2017-05-24 10:40:00,37.88,37.91,37.84,37.87,148818.0,37.88,37.91,37.84,37.87,148818.0
2017-05-24 10:50:00,37.87,37.88,37.75,37.75,42015.0,37.87,37.88,37.75,37.75,42015.0
2017-05-24 11:00:00,37.76,37.78,37.72,37.77,55947.0,37.76,37.78,37.72,37.77,55947.0
2017-05-24 11:10:00,37.77,37.79,37.68,37.7,49293.0,37.77,37.79,37.68,37.7,49293.0
2017-05-24 11:20:00,37.71,37.78,37.71,37.77,45387.0,37.71,37.78,37.71,37.77,45387.0
2017-05-24 11:30:00,37.77,37.8,37.75,37.8,31650.0,37.77,37.8,37.75,37.8,31650.0
2017-05-24 11:40:00,37.8,37.87,37.79,37.85,29136.0,37.8,37.87,37.79,37.85,29136.0
2017-05-24 11:50:00,37.84,37.84,37.81,37.81,8577.0,37.84,37.84,37.81,37.81,8577.0
2017-05-24 12:00:00,37.8,37.85,37.8,37.85,19230.0,37.8,37.85,37.8,37.85,19230.0
2017-05-24 12:10:00,37.85,37.88,37.85,37.88,22698.0,37.85,37.88,37.85,37.88,22698.0
2017-05-24 12:20:00,37.88,37.88,37.83,37.86,25206.0,37.88,37.88,37.83,37.86,25206.0
2017-05-24 12:30:00,37.86,37.9,37.86,37.9,35550.0,37.86,37.9,37.86,37.9,35550.0
2017-05-24 12:40:00,37.9,37.94,37.88,37.93,28167.0,37.9,37.94,37.88,37.93,28167.0
2017-05-24 12:50:00,37.93,37.95,37.93,37.95,14790.0,37.93,37.95,37.93,37.95,14790.0
2017-05-24 13:00:00,37.94,37.96,37.91,37.93,24966.0,37.94,37.96,37.91,37.93,24966.0
2017-05-24 13:10:00,37.94,37.94,37.91,37.93,30450.0,37.94,37.94,37.91,37.93,30450.0
2017-05-24 13:20:00,37.92,37.95,37.92,37.94,14970.0,37.92,37.95,37.92,37.94,14970.0
2017-05-24 13:30:00,37.94,37.96,37.94,37.95,25812.0,37.94,37.96,37.94,37.95,25812.0
2017-05-24 13:40:00,37.95,37.98,37.95,37.96,33612.0,37.95,37.98,37.95,37.96,33612.0
2017-05-24 13:50:00,37.97,37.99,37.95,37.97,25791.0,37.97,37.99,37.95,37.97,25791.0
2017-05-24 14:00:00,37.95,37.97,37.9,37.94,35025.0,37.95,37.97,37.9,37.94,35025.0
2017-05-24 14:10:00,37.95,37.98,37.9,37.97,46458.0,37.95,37.98,37.9,37.97,46458.0
2017-05-24 14:20:00,37.97,37.98,37.9,37.92,55251.0,37.97,37.98,37.9,37.92,55251.0
2017-05-24 14:30:00,37.91,37.93,37.87,37.92,58593.0,37.91,37.93,37.87,37.92,58593.0
2017-05-24 14:40:00,37.91,37.95,37.9,37.93,28665.0,37.91,37.95,37.9,37.93,28665.0
2017-05-24 14:50:00,37.93,37.99,37.92,37.98,66267.0,37.93,37.99,37.92,37.98,66267.0
2017-05-24 15:00:00,37.99,38.0,37.97,37.99,46872.0,37.99,38.0,37.97,37.99,46872.0
2017-05-24 15:10:00,37.98,38.02,37.98,38.0,23130.0,37.98,38.02,37.98,38.0,23130.0
2017-05-24 15:20:00,38.02,38.02,37.98,38.01,53673.0,38.02,38.02,37.98,38.01,53673.0
2017-05-24 15:30:00,38.02,38.04,38.01,38.04,66729.0,38.02,38.04,38.01,38.04,66729.0
2017-05-24 15:40:00,38.03,38.06,38.03,38.06,78036.0,38.03,38.06,38.03,38.06,78036.0
2017-05-24 15:50:00,38.06,38.1,38.05,38.05,184185.0,38.06,38.1,38.05,38.05,184185.0
2017-05-25 09:30:00,38.17,38.23,37.87,37.9,34797.0,38.17,38.23,37.87,37.9,34797.0
2017-05-25 09:40:00,37.91,38.06,37.87,38.05,11886.0,37.91,38.06,37.87,38.05,11886.0
2017-05-25 09:50:00,38.09,38.09,37.94,38.02,33726.0,38.09,38.09,37.94,38.02,33726.0
2017-05-25 10:00:00,38.01,38.15,38.01,38.1,61881.0,38.01,38.15,38.01,38.1,61881.0
2017-05-25 10:10:00,38.09,38.13,38.08,38.13,21570.0,38.09,38.13,38.08,38.13,21570.0
2017-05-25 10:20:00,38.09,38.16,38.08,38.13,21909.0,38.09,38.16,38.08,38.13,21909.0
2017-05-25 10:30:00,38.12,38.21,38.11,38.15,29019.0,38.12,38.21,38.11,38.15,29019.0
2017-05-25 10:40:00,38.15,38.19,38.15,38.19,24735.0,38.15,38.19,38.15,38.19,24735.0
2017-05-25 10:50:00,38.18,38.24,38.18,38.21,34713.0,38.18,38.24,38.18,38.21,34713.0
2017-05-25 11:00:00,38.2,38.21,38.18,38.21,22878.0,38.2,38.21,38.18,38.21,22878.0
2017-05-25 11:10:00,38.19,38.27,38.19,38.21,26799.0,38.19,38.27,38.19,38.21,26799.0
2017-05-25 11:20:00,38.22,38.23,38.17,38.19,53757.0,38.22,38.23,38.17,38.19,53757.0
2017-05-25 11:30:00,38.2,38.21,38.15,38.15,36216.0,38.2,38.21,38.15,38.15,36216.0
2017-05-25 11:40:00,38.15,38.15,38.07,38.08,36738.0,38.15,38.15,38.07,38.08,36738.0
2017-05-25 11:50:00,38.09,38.13,38.08,38.1,46926.0,38.09,38.13,38.08,38.1,46926.0
2017-05-25 12:00:00,38.09,38.1,38.05,38.09,18003.0,38.09,38.1,38.05,38.09,18003.0
2017-05-25 12:10:00,38.09,38.11,38.08,38.1,37647.0,38.09,38.11,38.08,38.1,37647.0
2017-05-25 12:20:00,38.09,38.1,38.06,38.07,23412.0,38.09,38.1,38.06,38.07,23412.0
2017-05-25 12:30:00,38.06,38.08,38.05,38.07,38577.0,38.06,38.08,38.05,38.07,38577.0
2017-05-25 12:40:00,38.08,38.11,38.07,38.09,22032.0,38.08,38.11,38.07,38.09,22032.0
2017-05-25 12:50:00,38.09,38.16,38.06,38.13,47472.0,38.09,38.16,38.06,38.13,47472.0
2017-05-25 13:00:00,38.13,38.15,38.07,38.07,40749.0,38.13,38.15,38.07,38.07,40749.0
2017-05-25 13:10:00,38.07,38.12,38.06,38.07,36519.0,38.07,38.12,38.06,38.07,36519.0
2017-05-25 13:20:00,38.06,38.07,38.04,38.05,31032.0,38.06,38.07,38.04,38.05,31032.0
2017-05-25 13:30:00,38.04,38.05,38.0,38.01,44736.0,38.04,38.05,38.0,38.01,44736.0
2017-05-25 13:40:00,38.01,38.03,37.98,37.99,32112.0,38.01,38.03,37.98,37.99,32112.0
2017-05-25 13:50:00,37.98,38.01,37.97,37.99,37128.0,37.98,38.01,37.97,37.99,37128.0
2017-05-25 14:00:00,38.0,38.04,38.0,38.03,43962.0,38.0,38.04,38.0,38.03,43962.0
2017-05-25 14:10:00,38.02,38.03,37.98,38.0,61671.0,38.02,38.03,37.98,38.0,61671.0
2017-05-25 14:20:00,38.0,38.04,37.98,38.03,59415.0,38.0,38.04,37.98,38.03,59415.0
2017-05-25 14:30:00,38.03,38.09,38.02,38.09,44829.0,38.03,38.09,38.02,38.09,44829.0
2017-05-25 14:40:00,38.09,38.1,38.04,38.05,59814.0,38.09,38.1,38.04,38.05,59814.0
2017-05-25 14:50:00,38.04,38.1,38.04,38.1,31752.0,38.04,38.1,38.04,38.1,31752.0
2017-05-25 15:00:00,38.11,38.11,38.06,38.1,43755.0,38.11,38.11,38.06,38.1,43755.0
2017-05-25 15:10:00,38.09,38.12,38.06,38.06,80280.0,38.09,38.12,38.06,38.06,80280.0
2017-05-25 15:20:00,38.06,38.08,38.02,38.06,59145.0,38.06,38.08,38.02,38.06,59145.0
2017-05-25 15:30:00,38.05,38.09,38.04,38.07,51312.0,38.05,38.09,38.04,38.07,51312.0
2017-05-25 15:40:00,38.07,38.12,38.06,38.11,88980.0,38.07,38.12,38.06,38.11,88980.0
2017-05-25 15:50:00,38.11,38.11,38.05,38.06,147852.0,38.11,38.11,38.05,38.06,147852.0
2017-05-26 09:30:00,38.17,38.3,38.0,38.24,80364.0,38.17,38.3,38.0,38.24,80364.0
2017-05-26 09:40:00,38.21,38.25,38.08,38.23,101916.0,38.21,38.25,38.08,38.23,101916.0
2017-05-26 09:50:00,38.23,38.45,38.22,38.45,124683.0,38.23,38.45,38.22,38.45,124683.0
2017-05-26 10:00:00,38.44,38.44,38.32,38.33,69129.0,38.44,38.44,38.32,38.33,69129.0
2017-05-26 10:10:00,38.33,38.45,38.3,38.43,69663.0,38.33,38.45,38.3,38.43,69663.0
2017-05-26 10:20:00,38.43,38.49,38.35,38.42,105234.0,38.43,38.49,38.35,38.42,105234.0
2017-05-26 10:30:00,38.42,38.42,38.29,38.31,53628.0,38.42,38.42,38.29,38.31,53628.0
2017-05-26 10:40:00,38.31,38.33,38.28,38.3,56139.0,38.31,38.33,38.28,38.3,56139.0
2017-05-26 10:50:00,38.29,38.3,38.23,38.26,73965.0,38.29,38.3,38.23,38.26,73965.0
2017-05-26 11:00:00,38.25,38.27,38.18,38.22,47532.0,38.25,38.27,38.18,38.22,47532.0
2017-05-26 11:10:00,38.22,38.23,38.17,38.18,32757.0,38.22,38.23,38.17,38.18,32757.0
2017-05-26 11:20:00,38.18,38.24,38.18,38.24,44136.0,38.18,38.24,38.18,38.24,44136.0
2017-05-26 11:30:00,38.24,38.29,38.22,38.27,124503.0,38.24,38.29,38.22,38.27,124503.0
2017-05-26 11:40:00,38.26,38.26,38.15,38.15,57315.0,38.26,38.26,38.15,38.15,57315.0
2017-05-26 11:50:00,38.15,38.16,38.08,38.08,75708.0,38.15,38.16,38.08,38.08,75708.0
2017-05-26 12:00:00,38.08,38.11,38.06,38.07,20202.0,38.08,38.11,38.06,38.07,20202.0
2017-05-26 12:10:00,38.08,38.1,38.06,38.09,37995.0,38.08,38.1,38.06,38.09,37995.0
2017-05-26 12:20:00,38.08,38.09,38.05,38.09,19134.0,38.08,38.09,38.05,38.09,19134.0
2017-05-26 12:30:00,38.09,38.09,38.05,38.07,30441.0,38.09,38.09,38.05,38.07,30441.0
2017-05-26 12:40:00,38.08,38.08,38.04,38.06,18897.0,38.08,38.08,38.04,38.06,18897.0
2017-05-26 12:50:00,38.06,38.06,38.03,38.04,8397.0,38.06,38.06,38.03,38.04,8397.0
2017-05-26 13:00:00,38.05,38.06,38.02,38.03,31500.0,38.05,38.06,38.02,38.03,31500.0
2017-05-26 13:10:00,38.04,38.04,38.01,38.01,25554.0,38.04,38.04,38.01,38.01,25554.0
2017-05-26 13:20:00,38.01,38.03,38.0,38.03,22785.0,38.01,38.03,38.0,38.03,22785.0
2017-05-26 13:30:00,38.04,38.07,38.03,38.06,27972.0,38.04,38.07,38.03,38.06,27972.0
2017-05-26 13:40:00,38.07,38.09,38.07,38.07,25065.0,38.07,38.09,38.07,38.07,25065.0
2017-05-26 13:50:00,38.08,38.08,38.06,38.07,20559.0,38.08,38.08,38.06,38.07,20559.0
2017-05-26 14:00:00,38.06,38.08,38.04,38.07,28068.0,38.06,38.08,38.04,38.07,28068.0
2017-05-26 14:10:00,38.08,38.11,38.07,38.07,41091.0,38.08,38.11,38.07,38.07,41091.0
2017-05-26 14:20:00,38.08,38.08,38.04,38.05,28335.0,38.08,38.08,38.04,38.05,28335.0
2017-05-26 14:30:00,38.05,38.1,38.04,38.1,28995.0,38.05,38.1,38.04,38.1,28995.0
2017-05-26 14:40:00,38.11,38.14,38.1,38.13,31830.0,38.11,38.14,38.1,38.13,31830.0
2017-05-26 14:50:00,38.13,38.13,38.1,38.12,18783.0,38.13,38.13,38.1,38.12,18783.0
2017-05-26 15:00:00,38.13,38.13,38.07,38.09,28941.0,38.13,38.13,38.07,38.09,28941.0
2017-05-26 15:10:00,38.1,38.12,38.08,38.11,29277.0,38.1,38.12,38.08,38.11,29277.0
2017-05-26 15:20:00,38.11,38.12,38.09,38.11,67083.0,38.11,38.12,38.09,38.11,67083.0
2017-05-26 15:30:00,38.11,38.11,38.08,38.08,51204.0,38.11,38.11,38.08,38.08,51204.0
2017-05-26 15:40:00,38.08,38.11,38.06,38.11,107355.0,38.08,38.11,38.06,38.11,107355.0
2017-05-26 15:50:00,38.11,38.12,38.07,38.08,179697.0,38.11,38.12,38.07,38.08,179697.0
2017-05-30 09:30:00,38.05,38.05,37.94,38.02,57660.0,38.05,38.05,37.94,38.02,57660.0
2017-05-30 09:40:00,38.01,38.05,37.92,37.92,50028.0,38.01,38.05,37.92,37.92,50028.0
2017-05-30 09:50:00,37.92,38.01,37.88,37.97,46389.0,37.92,38.01,37.88,37.97,46389.0
2017-05-30 10:00:00,37.98,38.05,37.96,38.05,27318.0,37.98,38.05,37.96,38.05,27318.0
2017-05-30 10:10:00,38.03,38.05,37.98,38.02,43008.0,38.03,38.05,37.98,38.02,43008.0
2017-05-30 10:20:00,38.02,38.16,38.02,38.04,52515.0,38.02,38.16,38.02,38.04,52515.0
2017-05-30 10:30:00,38.02,38.2,38.02,38.2,67107.0,38.02,38.2,38.02,38.2,67107.0
2017-05-30 10:40:00,38.21,38.29,38.21,38.26,101535.0,38.21,38.29,38.21,38.26,101535.0
2017-05-30 10:50:00,38.26,38.35,38.24,38.32,231663.0,38.26,38.35,38.24,38.32,231663.0
2017-05-30 11:00:00,38.31,38.33,38.26,38.32,90540.0,38.31,38.33,38.26,38.32,90540.0
2017-05-30 11:10:00,38.33,38.36,38.29,38.36,106287.0,38.33,38.36,38.29,38.36,106287.0
2017-05-30 11:20:00,38.35,38.35,38.19,38.19,119241.0,38.35,38.35,38.19,38.19,119241.0
2017-05-30 11:30:00,38.18,38.22,38.15,38.21,52596.0,38.18,38.22,38.15,38.21,52596.0
2017-05-30 11:40:00,38.21,38.25,38.13,38.14,41523.0,38.21,38.25,38.13,38.14,41523.0
2017-05-30 11:50:00,38.15,38.18,38.09,38.09,24921.0,38.15,38.18,38.09,38.09,24921.0
2017-05-30 12:00:00,38.1,38.17,38.08,38.17,38022.0,38.1,38.17,38.08,38.17,38022.0
2017-05-30 12:10:00,38.18,38.19,38.15,38.16,36963.0,38.18,38.19,38.15,38.16,36963.0
2017-05-30 12:20:00,38.17,38.19,38.12,38.18,24135.0,38.17,38.19,38.12,38.18,24135.0
2017-05-30 12:30:00,38.19,38.23,38.19,38.19,29574.0,38.19,38.23,38.19,38.19,29574.0
2017-05-30 12:40:00,38.19,38.21,38.17,38.21,28158.0,38.19,38.21,38.17,38.21,28158.0
2017-05-30 12:50:00,38.2,38.21,38.16,38.17,43071.0,38.2,38.21,38.16,38.17,43071.0
2017-05-30 13:00:00,38.17,38.17,38.14,38.15,24198.0,38.17,38.17,38.14,38.15,24198.0
2017-05-30 13:10:00,38.14,38.16,38.12,38.16,23946.0,38.14,38.16,38.12,38.16,23946.0
2017-05-30 13:20:00,38.17,38.17,38.15,38.16,22626.0,38.17,38.17,38.15,38.16,22626.0
2017-05-30 13:30:00,38.16,38.16,38.13,38.14,22809.0,38.16,38.16,38.13,38.14,22809.0
2017-05-30 13:40:00,38.14,38.14,38.1,38.1,38313.0,38.14,38.14,38.1,38.1,38313.0
2017-05-30 13:50:00,38.1,38.1,38.01,38.04,55230.0,38.1,38.1,38.01,38.04,55230.0
2017-05-30 14:00:00,38.04,38.12,38.04,38.12,35568.0,38.04,38.12,38.04,38.12,35568.0
2017-05-30 14:10:00,38.12,38.12,38.09,38.09,49860.0,38.12,38.12,38.09,38.09,49860.0
2017-05-30 14:20:00,38.1,38.12,38.09,38.11,32379.0,38.1,38.12,38.09,38.11,32379.0
2017-05-30 14:30:00,38.11,38.15,38.11,38.14,39867.0,38.11,38.15,38.11,38.14,39867.0
2017-05-30 14:40:00,38.14,38.16,38.11,38.11,54819.0,38.14,38.16,38.11,38.11,54819.0
2017-05-30 14:50:00,38.11,38.14,38.11,38.13,38628.0,38.11,38.14,38.11,38.13,38628.0
2017-05-30 15:00:00,38.13,38.21,38.12,38.21,146775.0,38.13,38.21,38.12,38.21,146775.0
2017-05-30 15:10:00,38.2,38.24,38.2,38.22,55107.0,38.2,38.24,38.2,38.22,55107.0
2017-05-30 15:20:00,38.22,38.23,38.21,38.21,50913.0,38.22,38.23,38.21,38.21,50913.0
2017-05-30 15:30:00,38.21,38.22,38.19,38.21,154974.0,38.21,38.22,38.19,38.21,154974.0
2017-05-30 15:40:00,38.21,38.23,38.19,38.22,127761.0,38.21,38.23,38.19,38.22,127761.0
2017-05-30 15:50:00,38.22,38.23,38.17,38.2,213690.0,38.22,38.23,38.17,38.2,213690.0
2017-05-31 09:30:00,38.38,38.83,38.38,38.6,206160.0,38.38,38.83,38.38,38.6,206160.0
2017-05-31 09:40:00,38.61,38.86,38.5,38.8,156849.0,38.61,38.86,38.5,38.8,156849.0
2017-05-31 09:50:00,38.8,38.83,38.53,38.55,157314.0,38.8,38.83,38.53,38.55,157314.0
2017-05-31 10:00:00,38.53,38.53,38.35,38.49,77034.0,38.53,38.53,38.35,38.49,77034.0
2017-05-31 10:10:00,38.51,38.52,38.39,38.39,39405.0,38.51,38.52,38.39,38.39,39405.0
2017-05-31 10:20:00,38.41,38.41,38.32,38.35,26787.0,38.41,38.41,38.32,38.35,26787.0
2017-05-31 10:30:00,38.37,38.37,38.28,38.28,57090.0,38.37,38.37,38.28,38.28,57090.0
2017-05-31 10:40:00,38.28,38.3,38.25,38.25,51510.0,38.28,38.3,38.25,38.25,51510.0
2017-05-31 10:50:00,38.25,38.3,38.24,38.24,73509.0,38.25,38.3,38.24,38.24,73509.0
2017-05-31 11:00:00,38.25,38.31,38.2,38.31,53940.0,38.25,38.31,38.2,38.31,53940.0
2017-05-31 11:10:00,38.32,38.32,38.19,38.26,35145.0,38.32,38.32,38.19,38.26,35145.0
2017-05-31 11:20:00,38.28,38.29,38.23,38.25,23757.0,38.28,38.29,38.23,38.25,23757.0
2017-05-31 11:30:00,38.24,38.26,38.19,38.19,19398.0,38.24,38.26,38.19,38.19,19398.0
2017-05-31 11:40:00,38.2,38.3,38.2,38.26,15462.0,38.2,38.3,38.2,38.26,15462.0
2017-05-31 11:50:00,38.26,38.28,38.25,38.26,45507.0,38.26,38.28,38.25,38.26,45507.0
2017-05-31 12:00:00,38.25,38.27,38.22,38.26,19428.0,38.25,38.27,38.22,38.26,19428.0
2017-05-31 12:10:00,38.26,38.26,38.16,38.19,108129.0,38.26,38.26,38.16,38.19,108129.0
2017-05-31 12:20:00,38.19,38.23,38.17,38.23,34656.0,38.19,38.23,38.17,38.23,34656.0
2017-05-31 12:30:00,38.22,38.25,38.21,38.25,14490.0,38.22,38.25,38.21,38.25,14490.0
2017-05-31 12:40:00,38.24,38.26,38.21,38.21,25098.0,38.24,38.26,38.21,38.21,25098.0
2017-05-31 12:50:00,38.2,38.23,38.18,38.2,30534.0,38.2,38.23,38.18,38.2,30534.0
2017-05-31 13:00:00,38.21,38.24,38.21,38.24,14052.0,38.21,38.24,38.21,38.24,14052.0
2017-05-31 13:10:00,38.24,38.31,38.22,38.23,37695.0,38.24,38.31,38.22,38.23,37695.0
2017-05-31 13:20:00,38.24,38.26,38.23,38.25,28218.0,38.24,38.26,38.23,38.25,28218.0
2017-05-31 13:30:00,38.25,38.26,38.22,38.22,13836.0,38.25,38.26,38.22,38.22,13836.0
2017-05-31 13:40:00,38.23,38.23,38.18,38.2,21447.0,38.23,38.23,38.18,38.2,21447.0
2017-05-31 13:50:00,38.19,38.26,38.19,38.23,18918.0,38.19,38.26,38.19,38.23,18918.0
2017-05-31 14:00:00,38.24,38.25,38.19,38.2,18285.0,38.24,38.25,38.19,38.2,18285.0
2017-05-31 14:10:00,38.2,38.22,38.14,38.19,71118.0,38.2,38.22,38.14,38.19,71118.0
2017-05-31 14:20:00,38.18,38.2,38.16,38.17,59283.0,38.18,38.2,38.16,38.17,59283.0
2017-05-31 14:30:00,38.18,38.3,38.18,38.3,57285.0,38.18,38.3,38.18,38.3,57285.0
2017-05-31 14:40:00,38.29,38.3,38.25,38.25,15723.0,38.29,38.3,38.25,38.25,15723.0
2017-05-31 14:50:00,38.25,38.27,38.24,38.24,31146.0,38.25,38.27,38.24,38.24,31146.0
2017-05-31 15:00:00,38.24,38.3,38.24,38.29,38583.0,38.24,38.3,38.24,38.29,38583.0
2017-05-31 15:10:00,38.29,38.35,38.28,38.33,74328.0,38.29,38.35,38.28,38.33,74328.0
2017-05-31 15:20:00,38.33,38.33,38.3,38.31,46026.0,38.33,38.33,38.3,38.31,46026.0
2017-05-31 15:30:00,38.3,38.36,38.3,38.34,42219.0,38.3,38.36,38.3,38.34,42219.0
2017-05-31 15:40:00,38.35,38.39,38.34,38.38,96033.0,38.35,38.39,38.34,38.38,96033.0
2017-05-31 15:50:00,38.38,38.4,38.35,38.36,177636.0,38.38,38.4,38.35,38.36,177636.0
2017-06-01 09:30:00,38.51,38.59,38.39,38.57,142164.0,38.51,38.59,38.39,38.57,142164.0
2017-06-01 09:40:00,38.59,38.59,38.46,38.54,56316.0,38.59,38.59,38.46,38.54,56316.0
2017-06-01 09:50:00,38.55,38.6,38.48,38.59,72498.0,38.55,38.6,38.48,38.59,72498.0
2017-06-01 10:00:00,38.6,38.86,38.59,38.86,87081.0,38.6,38.86,38.59,38.86,87081.0
2017-06-01 10:10:00,38.83,38.88,38.74,38.77,97854.0,38.83,38.88,38.74,38.77,97854.0
2017-06-01 10:20:00,38.76,38.81,38.7,38.7,79158.0,38.76,38.81,38.7,38.7,79158.0
2017-06-01 10:30:00,38.73,38.73,38.63,38.67,56109.0,38.73,38.73,38.63,38.67,56109.0
2017-06-01 10:40:00,38.65,38.67,38.59,38.61,56688.0,38.65,38.67,38.59,38.61,56688.0
2017-06-01 10:50:00,38.61,38.68,38.59,38.6,76782.0,38.61,38.68,38.59,38.6,76782.0
2017-06-01 11:00:00,38.61,38.67,38.59,38.63,48339.0,38.61,38.67,38.59,38.63,48339.0
2017-06-01 11:10:00,38.63,38.73,38.59,38.7,52572.0,38.63,38.73,38.59,38.7,52572.0
2017-06-01 11:20:00,38.67,38.78,38.67,38.75,44463.0,38.67,38.78,38.67,38.75,44463.0
2017-06-01 11:30:00,38.77,38.85,38.75,38.85,68178.0,38.77,38.85,38.75,38.85,68178.0
2017-06-01 11:40:00,38.84,38.84,38.77,38.83,37779.0,38.84,38.84,38.77,38.83,37779.0
2017-06-01 11:50:00,38.83,38.85,38.8,38.81,88230.0,38.83,38.85,38.8,38.81,88230.0
2017-06-01 12:00:00,38.79,38.86,38.79,38.84,63636.0,38.79,38.86,38.79,38.84,63636.0
2017-06-01 12:10:00,38.84,38.87,38.78,38.81,55200.0,38.84,38.87,38.78,38.81,55200.0
2017-06-01 12:20:00,38.82,38.85,38.8,38.8,45339.0,38.82,38.85,38.8,38.8,45339.0
2017-06-01 12:30:00,38.81,38.84,38.79,38.83,47589.0,38.81,38.84,38.79,38.83,47589.0
2017-06-01 12:40:00,38.84,38.88,38.82,38.86,48210.0,38.84,38.88,38.82,38.86,48210.0
2017-06-01 12:50:00,38.87,38.97,38.86,38.95,62244.0,38.87,38.97,38.86,38.95,62244.0
2017-06-01 13:00:00,38.96,38.98,38.94,38.94,39798.0,38.96,38.98,38.94,38.94,39798.0
2017-06-01 13:10:00,38.93,38.94,38.86,38.86,44388.0,38.93,38.94,38.86,38.86,44388.0
2017-06-01 13:20:00,38.87,38.9,38.84,38.89,43005.0,38.87,38.9,38.84,38.89,43005.0
2017-06-01 13:30:00,38.89,38.94,38.86,38.93,70608.0,38.89,38.94,38.86,38.93,70608.0
2017-06-01 13:40:00,38.94,38.95,38.88,38.94,29019.0,38.94,38.95,38.88,38.94,29019.0
2017-06-01 13:50:00,38.94,38.94,38.82,38.82,53592.0,38.94,38.94,38.82,38.82,53592.0
2017-06-01 14:00:00,38.84,38.92,38.81,38.92,31575.0,38.84,38.92,38.81,38.92,31575.0
2017-06-01 14:10:00,38.92,38.96,38.89,38.96,34824.0,38.92,38.96,38.89,38.96,34824.0
2017-06-01 14:20:00,38.95,38.98,38.93,38.98,28665.0,38.95,38.98,38.93,38.98,28665.0
2017-06-01 14:30:00,38.98,39.0,38.92,38.93,43665.0,38.98,39.0,38.92,38.93,43665.0
2017-06-01 14:40:00,38.92,38.94,38.87,38.92,43494.0,38.92,38.94,38.87,38.92,43494.0
2017-06-01 14:50:00,38.91,38.97,38.89,38.94,90465.0,38.91,38.97,38.89,38.94,90465.0
2017-06-01 15:00:00,38.94,38.99,38.9,38.96,61047.0,38.94,38.99,38.9,38.96,61047.0
2017-06-01 15:10:00,38.96,38.97,38.93,38.94,46875.0,38.96,38.97,38.93,38.94,46875.0
2017-06-01 15:20:00,38.94,39.01,38.92,39.0,93186.0,38.94,39.01,38.92,39.0,93186.0
2017-06-01 15:30:00,39.0,39.03,38.98,39.01,98556.0,39.0,39.03,38.98,39.01,98556.0
2017-06-01 15:40:00,39.01,39.06,39.0,39.05,145257.0,39.01,39.06,39.0,39.05,145257.0
2017-06-01 15:50:00,39.05,39.13,39.05,39.13,440388.0,39.05,39.13,39.05,39.13,440388.0
2017-06-02 09:30:00,39.23,39.4,39.18,39.25,124353.0,39.23,39.4,39.18,39.25,124353.0
2017-06-02 09:40:00,39.23,39.26,39.07,39.14,62904.0,39.23,39.26,39.07,39.14,62904.0
2017-06-02 09:50:00,39.13,39.15,38.99,39.12,108822.0,39.13,39.15,38.99,39.12,108822.0
2017-06-02 10:00:00,39.14,39.16,38.95,38.99,32790.0,39.14,39.16,38.95,38.99,32790.0
2017-06-02 10:10:00,38.99,39.05,38.92,38.94,48483.0,38.99,39.05,38.92,38.94,48483.0
2017-06-02 10:20:00,38.95,39.17,38.95,39.17,18438.0,38.95,39.17,38.95,39.17,18438.0
2017-06-02 10:30:00,39.15,39.17,39.06,39.07,24816.0,39.15,39.17,39.06,39.07,24816.0
2017-06-02 10:40:00,39.04,39.07,39.01,39.01,31671.0,39.04,39.07,39.01,39.01,31671.0
2017-06-02 10:50:00,39.02,39.09,38.98,39.02,32940.0,39.02,39.09,38.98,39.02,32940.0
2017-06-02 11:00:00,39.03,39.12,39.01,39.1,92229.0,39.03,39.12,39.01,39.1,92229.0
2017-06-02 11:10:00,39.09,39.14,39.08,39.11,29556.0,39.09,39.14,39.08,39.11,29556.0
2017-06-02 11:20:00,39.09,39.17,39.08,39.16,47475.0,39.09,39.17,39.08,39.16,47475.0
2017-06-02 11:30:00,39.17,39.2,39.15,39.17,33843.0,39.17,39.2,39.15,39.17,33843.0
2017-06-02 11:40:00,39.17,39.22,39.16,39.21,27459.0,39.17,39.22,39.16,39.21,27459.0
2017-06-02 11:50:00,39.21,39.21,39.13,39.15,38238.0,39.21,39.21,39.13,39.15,38238.0
2017-06-02 12:00:00,39.17,39.17,39.06,39.08,39354.0,39.17,39.17,39.06,39.08,39354.0
2017-06-02 12:10:00,39.09,39.1,39.05,39.08,18420.0,39.09,39.1,39.05,39.08,18420.0
2017-06-02 12:20:00,39.08,39.09,39.05,39.09,21882.0,39.08,39.09,39.05,39.09,21882.0
2017-06-02 12:30:00,39.1,39.1,39.06,39.08,13323.0,39.1,39.1,39.06,39.08,13323.0
2017-06-02 12:40:00,39.09,39.12,39.08,39.11,30327.0,39.09,39.12,39.08,39.11,30327.0
2017-06-02 12:50:00,39.1,39.1,39.06,39.09,14397.0,39.1,39.1,39.06,39.09,14397.0
2017-06-02 13:00:00,39.08,39.09,39.02,39.02,16191.0,39.08,39.09,39.02,39.02,16191.0
2017-06-02 13:10:00,39.03,39.09,39.03,39.09,24339.0,39.03,39.09,39.03,39.09,24339.0
2017-06-02 13:20:00,39.07,39.08,39.03,39.08,14100.0,39.07,39.08,39.03,39.08,14100.0
2017-06-02 13:30:00,39.07,39.13,39.07,39.11,16995.0,39.07,39.13,39.07,39.11,16995.0
2017-06-02 13:40:00,39.1,39.13,39.09,39.09,10200.0,39.1,39.13,39.09,39.09,10200.0
2017-06-02 13:50:00,39.09,39.12,39.07,39.1,21504.0,39.09,39.12,39.07,39.1,21504.0
2017-06-02 14:00:00,39.08,39.13,39.05,39.11,31224.0,39.08,39.13,39.05,39.11,31224.0
2017-06-02 14:10:00,39.12,39.17,39.11,39.17,24819.0,39.12,39.17,39.11,39.17,24819.0
2017-06-02 14:20:00,39.16,39.2,39.11,39.12,18858.0,39.16,39.2,39.11,39.12,18858.0
2017-06-02 14:30:00,39.13,39.17,39.11,39.16,41346.0,39.13,39.17,39.11,39.16,41346.0
2017-06-02 14:40:00,39.17,39.23,39.16,39.23,22710.0,39.17,39.23,39.16,39.23,22710.0
2017-06-02 14:50:00,39.21,39.24,39.19,39.24,20955.0,39.21,39.24,39.19,39.24,20955.0
2017-06-02 15:00:00,39.24,39.26,39.22,39.24,32319.0,39.24,39.26,39.22,39.24,32319.0
2017-06-02 15:10:00,39.24,39.26,39.23,39.26,33300.0,39.24,39.26,39.23,39.26,33300.0
2017-06-02 15:20:00,39.27,39.31,39.26,39.26,29904.0,39.27,39.31,39.26,39.26,29904.0
2017-06-02 15:30:00,39.26,39.31,39.24,39.24,56187.0,39.26,39.31,39.24,39.24,56187.0
2017-06-02 15:40:00,39.24,39.25,39.14,39.14,68664.0,39.24,39.25,39.14,39.14,68664.0
2017-06-02 15:50:00,39.15,39.19,39.14,39.16,227355.0,39.15,39.19,39.14,39.16,227355.0
2017-06-05 09:30:00,39.11,39.16,38.74,38.96,185400.0,39.11,39.16,38.74,38.96,185400.0
2017-06-05 09:40:00,38.93,39.01,38.87,38.89,57303.0,38.93,39.01,38.87,38.89,57303.0
2017-06-05 09:50:00,38.93,38.95,38.79,38.8,51717.0,38.93,38.95,38.79,38.8,51717.0
2017-06-05 10:00:00,38.81,38.93,38.81,38.9,19089.0,38.81,38.93,38.81,38.9,19089.0
2017-06-05 10:10:00,38.9,38.93,38.86,38.87,37410.0,38.9,38.93,38.86,38.87,37410.0
2017-06-05 10:20:00,38.89,38.96,38.89,38.96,23100.0,38.89,38.96,38.89,38.96,23100.0
2017-06-05 10:30:00,38.97,38.97,38.84,38.88,19836.0,38.97,38.97,38.84,38.88,19836.0
2017-06-05 10:40:00,38.87,38.88,38.8,38.81,39183.0,38.87,38.88,38.8,38.81,39183.0
2017-06-05 10:50:00,38.82,38.86,38.81,38.84,17736.0,38.82,38.86,38.81,38.84,17736.0
2017-06-05 11:00:00,38.84,38.87,38.81,38.86,58938.0,38.84,38.87,38.81,38.86,58938.0
2017-06-05 11:10:00,38.87,38.94,38.86,38.9,32031.0,38.87,38.94,38.86,38.9,32031.0
2017-06-05 11:20:00,38.91,38.92,38.8,38.86,31980.0,38.91,38.92,38.8,38.86,31980.0
2017-06-05 11:30:00,38.85,38.88,38.83,38.86,21645.0,38.85,38.88,38.83,38.86,21645.0
2017-06-05 11:40:00,38.87,38.87,38.82,38.84,39381.0,38.87,38.87,38.82,38.84,39381.0
2017-06-05 11:50:00,38.85,38.94,38.84,38.91,33690.0,38.85,38.94,38.84,38.91,33690.0
2017-06-05 12:00:00,38.92,38.96,38.91,38.94,26487.0,38.92,38.96,38.91,38.94,26487.0
2017-06-05 12:10:00,38.93,38.94,38.92,38.93,13368.0,38.93,38.94,38.92,38.93,13368.0
2017-06-05 12:20:00,38.93,38.93,38.9,38.9,23340.0,38.93,38.93,38.9,38.9,23340.0
2017-06-05 12:30:00,38.91,38.92,38.89,38.89,26214.0,38.91,38.92,38.89,38.89,26214.0
2017-06-05 12:40:00,38.89,38.91,38.86,38.86,27768.0,38.89,38.91,38.86,38.86,27768.0
2017-06-05 12:50:00,38.86,38.88,38.85,38.88,25530.0,38.86,38.88,38.85,38.88,25530.0
2017-06-05 13:00:00,38.88,38.92,38.88,38.9,17028.0,38.88,38.92,38.88,38.9,17028.0
2017-06-05 13:10:00,38.9,38.92,38.89,38.9,42627.0,38.9,38.92,38.89,38.9,42627.0
2017-06-05 13:20:00,38.9,38.92,38.88,38.91,15336.0,38.9,38.92,38.88,38.91,15336.0
2017-06-05 13:30:00,38.91,38.92,38.89,38.91,13722.0,38.91,38.92,38.89,38.91,13722.0
2017-06-05 13:40:00,38.92,38.92,38.9,38.9,15723.0,38.92,38.92,38.9,38.9,15723.0
2017-06-05 13:50:00,38.89,38.91,38.88,38.91,17253.0,38.89,38.91,38.88,38.91,17253.0
2017-06-05 14:00:00,38.91,38.92,38.89,38.9,23529.0,38.91,38.92,38.89,38.9,23529.0
2017-06-05 14:10:00,38.9,38.92,38.87,38.9,29982.0,38.9,38.92,38.87,38.9,29982.0
2017-06-05 14:20:00,38.89,38.9,38.88,38.89,16050.0,38.89,38.9,38.88,38.89,16050.0
2017-06-05 14:30:00,38.89,38.92,38.88,38.9,35754.0,38.89,38.92,38.88,38.9,35754.0
2017-06-05 14:40:00,38.91,38.95,38.91,38.94,29778.0,38.91,38.95,38.91,38.94,29778.0
2017-06-05 14:50:00,38.94,38.94,38.92,38.93,14670.0,38.94,38.94,38.92,38.93,14670.0
2017-06-05 15:00:00,38.92,38.93,38.86,38.87,32559.0,38.92,38.93,38.86,38.87,32559.0
2017-06-05 15:10:00,38.87,38.87,38.8,38.81,53673.0,38.87,38.87,38.8,38.81,53673.0
2017-06-05 15:20:00,38.82,39.13,38.81,38.99,380631.0,38.82,39.13,38.81,38.99,380631.0
2017-06-05 15:30:00,38.99,39.09,38.99,39.0,119604.0,38.99,39.09,38.99,39.0,119604.0
2017-06-05 15:40:00,39.0,39.02,38.99,39.0,78003.0,39.0,39.02,38.99,39.0,78003.0
2017-06-05 15:50:00,39.0,39.03,38.98,39.0,114990.0,39.0,39.03,38.98,39.0,114990.0
2017-06-06 09:30:00,38.83,39.0,38.83,38.99,37473.0,38.83,39.0,38.83,38.99,37473.0
2017-06-06 09:40:00,39.05,39.05,38.95,38.98,21492.0,39.05,39.05,38.95,38.98,21492.0
2017-06-06 09:50:00,38.99,39.11,38.99,39.07,27756.0,38.99,39.11,38.99,39.07,27756.0
2017-06-06 10:00:00,39.05,39.06,39.02,39.03,65142.0,39.05,39.06,39.02,39.03,65142.0
2017-06-06 10:10:00,39.03,39.04,38.95,38.96,34785.0,39.03,39.04,38.95,38.96,34785.0
2017-06-06 10:20:00,38.95,39.01,38.94,38.94,21453.0,38.95,39.01,38.94,38.94,21453.0
2017-06-06 10:30:00,38.93,39.02,38.92,38.99,38241.0,38.93,39.02,38.92,38.99,38241.0
2017-06-06 10:40:00,39.0,39.03,38.98,39.0,36756.0,39.0,39.03,38.98,39.0,36756.0
2017-06-06 10:50:00,39.0,39.02,38.94,38.96,36255.0,39.0,39.02,38.94,38.96,36255.0
2017-06-06 11:00:00,38.95,38.97,38.91,38.91,27153.0,38.95,38.97,38.91,38.91,27153.0
2017-06-06 11:10:00,38.92,38.93,38.85,38.87,40647.0,38.92,38.93,38.85,38.87,40647.0
2017-06-06 11:20:00,38.87,38.88,38.85,38.87,30180.0,38.87,38.88,38.85,38.87,30180.0
2017-06-06 11:30:00,38.87,38.93,38.87,38.9,26142.0,38.87,38.93,38.87,38.9,26142.0
2017-06-06 11:40:00,38.9,38.94,38.88,38.91,32619.0,38.9,38.94,38.88,38.91,32619.0
2017-06-06 11:50:00,38.9,38.93,38.9,38.92,20190.0,38.9,38.93,38.9,38.92,20190.0
2017-06-06 12:00:00,38.93,38.95,38.91,38.91,19854.0,38.93,38.95,38.91,38.91,19854.0
2017-06-06 12:10:00,38.91,38.95,38.9,38.91,21324.0,38.91,38.95,38.9,38.91,21324.0
2017-06-06 12:20:00,38.91,38.92,38.89,38.89,14388.0,38.91,38.92,38.89,38.89,14388.0
2017-06-06 12:30:00,38.89,38.9,38.86,38.9,29118.0,38.89,38.9,38.86,38.9,29118.0
2017-06-06 12:40:00,38.9,38.93,38.89,38.91,88542.0,38.9,38.93,38.89,38.91,88542.0
2017-06-06 12:50:00,38.92,38.96,38.91,38.95,17892.0,38.92,38.96,38.91,38.95,17892.0
2017-06-06 13:00:00,38.96,38.98,38.93,38.96,15243.0,38.96,38.98,38.93,38.96,15243.0
2017-06-06 13:10:00,38.96,38.97,38.91,38.95,19899.0,38.96,38.97,38.91,38.95,19899.0
2017-06-06 13:20:00,38.96,38.96,38.91,38.93,19722.0,38.96,38.96,38.91,38.93,19722.0
2017-06-06 13:30:00,38.94,39.01,38.92,39.01,43098.0,38.94,39.01,38.92,39.01,43098.0
2017-06-06 13:40:00,39.01,39.04,39.0,39.03,17550.0,39.01,39.04,39.0,39.03,17550.0
2017-06-06 13:50:00,39.01,39.04,39.01,39.04,21417.0,39.01,39.04,39.01,39.04,21417.0
2017-06-06 14:00:00,39.05,39.09,39.04,39.09,27495.0,39.05,39.09,39.04,39.09,27495.0
2017-06-06 14:10:00,39.1,39.1,39.08,39.1,20913.0,39.1,39.1,39.08,39.1,20913.0
2017-06-06 14:20:00,39.09,39.09,39.05,39.06,24408.0,39.09,39.09,39.05,39.06,24408.0
2017-06-06 14:30:00,39.07,39.09,39.05,39.09,12150.0,39.07,39.09,39.05,39.09,12150.0
2017-06-06 14:40:00,39.08,39.09,39.07,39.09,30042.0,39.08,39.09,39.07,39.09,30042.0
2017-06-06 14:50:00,39.08,39.09,39.05,39.09,93225.0,39.08,39.09,39.05,39.09,93225.0
2017-06-06 15:00:00,39.08,39.11,39.07,39.07,50718.0,39.08,39.11,39.07,39.07,50718.0
2017-06-06 15:10:00,39.08,39.08,39.02,39.02,19512.0,39.08,39.08,39.02,39.02,19512.0
2017-06-06 15:20:00,39.01,39.01,38.97,38.98,31311.0,39.01,39.01,38.97,38.98,31311.0
2017-06-06 15:30:00,38.98,38.98,38.81,38.88,105819.0,38.98,38.98,38.81,38.88,105819.0
2017-06-06 15:40:00,38.88,38.91,38.86,38.9,85215.0,38.88,38.91,38.86,38.9,85215.0
2017-06-06 15:50:00,38.9,38.97,38.9,38.94,234543.0,38.9,38.97,38.9,38.94,234543.0
2017-06-07 09:30:00,39.17,39.29,39.08,39.21,108297.0,39.17,39.29,39.08,39.21,108297.0
2017-06-07 09:40:00,39.21,39.27,39.14,39.14,79242.0,39.21,39.27,39.14,39.14,79242.0
2017-06-07 09:50:00,39.16,39.25,39.11,39.16,44724.0,39.16,39.25,39.11,39.16,44724.0
2017-06-07 10:00:00,39.13,39.18,39.09,39.09,60795.0,39.13,39.18,39.09,39.09,60795.0
2017-06-07 10:10:00,39.06,39.2,39.04,39.2,48534.0,39.06,39.2,39.04,39.2,48534.0
2017-06-07 10:20:00,39.2,39.3,39.2,39.22,62334.0,39.2,39.3,39.2,39.22,62334.0
2017-06-07 10:30:00,39.21,39.3,39.18,39.2,65928.0,39.21,39.3,39.18,39.2,65928.0
2017-06-07 10:40:00,39.2,39.25,39.15,39.23,43887.0,39.2,39.25,39.15,39.23,43887.0
2017-06-07 10:50:00,39.24,39.25,39.2,39.24,44616.0,39.24,39.25,39.2,39.24,44616.0
2017-06-07 11:00:00,39.24,39.32,39.24,39.31,58344.0,39.24,39.32,39.24,39.31,58344.0
2017-06-07 11:10:00,39.31,39.4,39.3,39.4,65553.0,39.31,39.4,39.3,39.4,65553.0
2017-06-07 11:20:00,39.39,39.48,39.39,39.43,63042.0,39.39,39.48,39.39,39.43,63042.0
2017-06-07 11:30:00,39.43,39.54,39.43,39.54,84279.0,39.43,39.54,39.43,39.54,84279.0
2017-06-07 11:40:00,39.53,39.56,39.5,39.53,41760.0,39.53,39.56,39.5,39.53,41760.0
2017-06-07 11:50:00,39.53,39.53,39.45,39.45,43869.0,39.53,39.53,39.45,39.45,43869.0
2017-06-07 12:00:00,39.45,39.45,39.33,39.34,40872.0,39.45,39.45,39.33,39.34,40872.0
2017-06-07 12:10:00,39.35,39.43,39.35,39.42,40596.0,39.35,39.43,39.35,39.42,40596.0
2017-06-07 12:20:00,39.43,39.43,39.37,39.39,22914.0,39.43,39.43,39.37,39.39,22914.0
2017-06-07 12:30:00,39.4,39.48,39.4,39.46,28881.0,39.4,39.48,39.4,39.46,28881.0
2017-06-07 12:40:00,39.44,39.48,39.41,39.41,27765.0,39.44,39.48,39.41,39.41,27765.0
2017-06-07 12:50:00,39.41,39.42,39.35,39.38,37758.0,39.41,39.42,39.35,39.38,37758.0
2017-06-07 13:00:00,39.38,39.39,39.34,39.37,21234.0,39.38,39.39,39.34,39.37,21234.0
2017-06-07 13:10:00,39.36,39.41,39.36,39.4,26055.0,39.36,39.41,39.36,39.4,26055.0
2017-06-07 13:20:00,39.38,39.41,39.36,39.37,26250.0,39.38,39.41,39.36,39.37,26250.0
2017-06-07 13:30:00,39.39,39.4,39.35,39.35,20364.0,39.39,39.4,39.35,39.35,20364.0
2017-06-07 13:40:00,39.35,39.42,39.35,39.4,30501.0,39.35,39.42,39.35,39.4,30501.0
2017-06-07 13:50:00,39.41,39.47,39.4,39.45,25698.0,39.41,39.47,39.4,39.45,25698.0
2017-06-07 14:00:00,39.44,39.48,39.41,39.46,34389.0,39.44,39.48,39.41,39.46,34389.0
2017-06-07 14:10:00,39.46,39.49,39.42,39.45,62541.0,39.46,39.49,39.42,39.45,62541.0
2017-06-07 14:20:00,39.45,39.45,39.37,39.37,43965.0,39.45,39.45,39.37,39.37,43965.0
2017-06-07 14:30:00,39.39,39.44,39.38,39.41,28887.0,39.39,39.44,39.38,39.41,28887.0
2017-06-07 14:40:00,39.4,39.43,39.39,39.39,29043.0,39.4,39.43,39.39,39.39,29043.0
2017-06-07 14:50:00,39.41,39.41,39.36,39.38,53184.0,39.41,39.41,39.36,39.38,53184.0
2017-06-07 15:00:00,39.38,39.4,39.32,39.36,44223.0,39.38,39.4,39.32,39.36,44223.0
2017-06-07 15:10:00,39.35,39.37,39.33,39.33,33702.0,39.35,39.37,39.33,39.33,33702.0
2017-06-07 15:20:00,39.33,39.38,39.33,39.35,24300.0,39.33,39.38,39.33,39.35,24300.0
2017-06-07 15:30:00,39.35,39.37,39.32,39.33,66678.0,39.35,39.37,39.32,39.33,66678.0
2017-06-07 15:40:00,39.32,39.46,39.32,39.41,119304.0,39.32,39.46,39.32,39.41,119304.0
2017-06-07 15:50:00,39.41,39.43,39.35,39.38,146634.0,39.41,39.43,39.35,39.38,146634.0
2017-06-08 09:30:00,39.39,39.59,39.16,39.2,109797.0,39.39,39.59,39.16,39.2,109797.0
2017-06-08 09:40:00,39.27,39.35,39.2,39.23,74721.0,39.27,39.35,39.2,39.23,74721.0
2017-06-08 09:50:00,39.24,39.4,39.24,39.37,80025.0,39.24,39.4,39.24,39.37,80025.0
2017-06-08 10:00:00,39.36,39.42,39.33,39.35,28935.0,39.36,39.42,39.33,39.35,28935.0
2017-06-08 10:10:00,39.33,39.41,39.33,39.37,24150.0,39.33,39.41,39.33,39.37,24150.0
2017-06-08 10:20:00,39.38,39.38,39.3,39.33,33063.0,39.38,39.38,39.3,39.33,33063.0
2017-06-08 10:30:00,39.3,39.38,39.28,39.36,18654.0,39.3,39.38,39.28,39.36,18654.0
2017-06-08 10:40:00,39.39,39.45,39.39,39.45,27699.0,39.39,39.45,39.39,39.45,27699.0
2017-06-08 10:50:00,39.45,39.47,39.38,39.45,25812.0,39.45,39.47,39.38,39.45,25812.0
2017-06-08 11:00:00,39.45,39.51,39.42,39.5,55491.0,39.45,39.51,39.42,39.5,55491.0
2017-06-08 11:10:00,39.5,39.5,39.43,39.46,25998.0,39.5,39.5,39.43,39.46,25998.0
2017-06-08 11:20:00,39.47,39.47,39.43,39.45,32802.0,39.47,39.47,39.43,39.45,32802.0
2017-06-08 11:30:00,39.42,39.42,39.38,39.41,25677.0,39.42,39.42,39.38,39.41,25677.0
2017-06-08 11:40:00,39.41,39.46,39.39,39.46,20157.0,39.41,39.46,39.39,39.46,20157.0
2017-06-08 11:50:00,39.45,39.54,39.45,39.5,29370.0,39.45,39.54,39.45,39.5,29370.0
2017-06-08 12:00:00,39.5,39.53,39.48,39.51,13074.0,39.5,39.53,39.48,39.51,13074.0
2017-06-08 12:10:00,39.52,39.6,39.51,39.6,24093.0,39.52,39.6,39.51,39.6,24093.0
2017-06-08 12:20:00,39.6,39.6,39.54,39.54,18300.0,39.6,39.6,39.54,39.54,18300.0
2017-06-08 12:30:00,39.54,39.55,39.45,39.46,23172.0,39.54,39.55,39.45,39.46,23172.0
2017-06-08 12:40:00,39.48,39.5,39.43,39.45,34716.0,39.48,39.5,39.43,39.45,34716.0
2017-06-08 12:50:00,39.46,39.47,39.43,39.47,102300.0,39.46,39.47,39.43,39.47,102300.0
2017-06-08 13:00:00,39.47,39.5,39.44,39.48,31380.0,39.47,39.5,39.44,39.48,31380.0
2017-06-08 13:10:00,39.47,39.48,39.43,39.45,20460.0,39.47,39.48,39.43,39.45,20460.0
2017-06-08 13:20:00,39.44,39.45,39.34,39.36,33135.0,39.44,39.45,39.34,39.36,33135.0
2017-06-08 13:30:00,39.37,39.39,39.35,39.36,23106.0,39.37,39.39,39.35,39.36,23106.0
2017-06-08 13:40:00,39.35,39.42,39.34,39.42,33390.0,39.35,39.42,39.34,39.42,33390.0
2017-06-08 13:50:00,39.41,39.46,39.4,39.45,14400.0,39.41,39.46,39.4,39.45,14400.0
2017-06-08 14:00:00,39.45,39.45,39.38,39.38,19581.0,39.45,39.45,39.38,39.38,19581.0
2017-06-08 14:10:00,39.4,39.4,39.34,39.36,28782.0,39.4,39.4,39.34,39.36,28782.0
2017-06-08 14:20:00,39.35,39.37,39.32,39.35,26826.0,39.35,39.37,39.32,39.35,26826.0
2017-06-08 14:30:00,39.34,39.4,39.33,39.35,23847.0,39.34,39.4,39.33,39.35,23847.0
2017-06-08 14:40:00,39.34,39.37,39.28,39.28,35148.0,39.34,39.37,39.28,39.28,35148.0
2017-06-08 14:50:00,39.29,39.31,39.27,39.27,18663.0,39.29,39.31,39.27,39.27,18663.0
2017-06-08 15:00:00,39.27,39.32,39.26,39.31,31155.0,39.27,39.32,39.26,39.31,31155.0
2017-06-08 15:10:00,39.31,39.33,39.29,39.33,27288.0,39.31,39.33,39.29,39.33,27288.0
2017-06-08 15:20:00,39.33,39.35,39.29,39.3,153225.0,39.33,39.35,39.29,39.3,153225.0
2017-06-08 15:30:00,39.31,39.35,39.26,39.33,41274.0,39.31,39.35,39.26,39.33,41274.0
2017-06-08 15:40:00,39.33,39.38,39.33,39.38,71229.0,39.33,39.38,39.33,39.38,71229.0
2017-06-08 15:50:00,39.38,39.42,39.33,39.38,255600.0,39.38,39.42,39.33,39.38,255600.0
2017-06-09 09:30:00,39.43,39.46,39.29,39.31,54612.0,39.43,39.46,39.29,39.31,54612.0
2017-06-09 09:40:00,39.35,39.4,39.26,39.38,28773.0,39.35,39.4,39.26,39.38,28773.0
2017-06-09 09:50:00,39.38,39.47,39.34,39.39,66069.0,39.38,39.47,39.34,39.39,66069.0
2017-06-09 10:00:00,39.38,39.52,39.38,39.47,28191.0,39.38,39.52,39.38,39.47,28191.0
2017-06-09 10:10:00,39.48,39.49,39.43,39.49,20223.0,39.48,39.49,39.43,39.49,20223.0
2017-06-09 10:20:00,39.51,39.58,39.51,39.54,29556.0,39.51,39.58,39.51,39.54,29556.0
2017-06-09 10:30:00,39.53,39.53,39.45,39.49,25944.0,39.53,39.53,39.45,39.49,25944.0
2017-06-09 10:40:00,39.49,39.49,39.43,39.45,20619.0,39.49,39.49,39.43,39.45,20619.0
2017-06-09 10:50:00,39.44,39.45,39.38,39.4,42426.0,39.44,39.45,39.38,39.4,42426.0
2017-06-09 11:00:00,39.39,39.45,39.36,39.42,38823.0,39.39,39.45,39.36,39.42,38823.0
2017-06-09 11:10:00,39.43,39.48,39.42,39.42,20646.0,39.43,39.48,39.42,39.42,20646.0
2017-06-09 11:20:00,39.45,39.45,39.36,39.4,30465.0,39.45,39.45,39.36,39.4,30465.0
2017-06-09 11:30:00,39.41,39.43,39.34,39.38,107499.0,39.41,39.43,39.34,39.38,107499.0
2017-06-09 11:40:00,39.39,39.44,39.36,39.36,43809.0,39.39,39.44,39.36,39.36,43809.0
2017-06-09 11:50:00,39.36,39.39,39.36,39.37,20187.0,39.36,39.39,39.36,39.37,20187.0
2017-06-09 12:00:00,39.38,39.38,39.34,39.35,34281.0,39.38,39.38,39.34,39.35,34281.0
2017-06-09 12:10:00,39.36,39.38,39.3,39.3,116214.0,39.36,39.38,39.3,39.3,116214.0
2017-06-09 12:20:00,39.31,39.31,39.23,39.24,25779.0,39.31,39.31,39.23,39.24,25779.0
2017-06-09 12:30:00,39.25,39.26,39.18,39.19,34200.0,39.25,39.26,39.18,39.19,34200.0
2017-06-09 12:40:00,39.2,39.2,39.12,39.13,54192.0,39.2,39.2,39.12,39.13,54192.0
2017-06-09 12:50:00,39.13,39.17,39.12,39.17,27789.0,39.13,39.17,39.12,39.17,27789.0
2017-06-09 13:00:00,39.15,39.17,39.09,39.1,21498.0,39.15,39.17,39.09,39.1,21498.0
2017-06-09 13:10:00,39.09,39.09,38.98,39.01,50019.0,39.09,39.09,38.98,39.01,50019.0
2017-06-09 13:20:00,39.01,39.07,39.0,39.05,36489.0,39.01,39.07,39.0,39.05,36489.0
2017-06-09 13:30:00,39.04,39.07,38.99,38.99,59475.0,39.04,39.07,38.99,38.99,59475.0
2017-06-09 13:40:00,39.0,39.03,38.96,38.97,36945.0,39.0,39.03,38.96,38.97,36945.0
2017-06-09 13:50:00,38.97,39.02,38.94,38.94,33081.0,38.97,39.02,38.94,38.94,33081.0
2017-06-09 14:00:00,38.94,38.96,38.9,38.9,57969.0,38.94,38.96,38.9,38.9,57969.0
2017-06-09 14:10:00,38.9,38.9,38.82,38.85,50970.0,38.9,38.9,38.82,38.85,50970.0
2017-06-09 14:20:00,38.86,38.89,38.7,38.7,62538.0,38.86,38.89,38.7,38.7,62538.0
2017-06-09 14:30:00,38.7,38.72,38.59,38.67,138903.0,38.7,38.72,38.59,38.67,138903.0
2017-06-09 14:40:00,38.67,38.67,38.44,38.45,61473.0,38.67,38.67,38.44,38.45,61473.0
2017-06-09 14:50:00,38.42,38.5,38.39,38.49,104352.0,38.42,38.5,38.39,38.49,104352.0
2017-06-09 15:00:00,38.5,38.68,38.49,38.68,57012.0,38.5,38.68,38.49,38.68,57012.0
2017-06-09 15:10:00,38.69,38.72,38.64,38.68,179337.0,38.69,38.72,38.64,38.68,179337.0
2017-06-09 15:20:00,38.72,38.74,38.66,38.73,49719.0,38.72,38.74,38.66,38.73,49719.0
2017-06-09 15:30:00,38.74,38.74,38.65,38.65,78831.0,38.74,38.74,38.65,38.65,78831.0
2017-06-09 15:40:00,38.64,38.67,38.6,38.63,178962.0,38.64,38.67,38.6,38.63,178962.0
2017-06-09 15:50:00,38.64,38.71,38.63,38.69,373509.0,38.64,38.71,38.63,38.69,373509.0
2017-06-12 09:30:00,38.65,38.67,38.17,38.2,190983.0,38.65,38.67,38.17,38.2,190983.0
2017-06-12 09:40:00,38.16,38.25,38.01,38.04,117018.0,38.16,38.25,38.01,38.04,117018.0
2017-06-12 09:50:00,38.03,38.05,37.38,37.56,390375.0,38.03,38.05,37.38,37.56,390375.0
2017-06-12 10:00:00,37.58,37.58,37.42,37.57,158103.0,37.58,37.58,37.42,37.57,158103.0
2017-06-12 10:10:00,37.59,37.69,37.54,37.65,130482.0,37.59,37.69,37.54,37.65,130482.0
2017-06-12 10:20:00,37.65,37.66,37.49,37.5,95310.0,37.65,37.66,37.49,37.5,95310.0
2017-06-12 10:30:00,37.5,37.53,37.26,37.44,215367.0,37.5,37.53,37.26,37.44,215367.0
2017-06-12 10:40:00,37.46,37.62,37.46,37.59,79758.0,37.46,37.62,37.46,37.59,79758.0
2017-06-12 10:50:00,37.58,37.64,37.55,37.59,72399.0,37.58,37.64,37.55,37.59,72399.0
2017-06-12 11:00:00,37.59,37.72,37.55,37.71,82533.0,37.59,37.72,37.55,37.71,82533.0
2017-06-12 11:10:00,37.71,37.88,37.71,37.88,123201.0,37.71,37.88,37.71,37.88,123201.0
2017-06-12 11:20:00,37.88,37.91,37.8,37.87,108291.0,37.88,37.91,37.8,37.87,108291.0
2017-06-12 11:30:00,37.88,37.91,37.8,37.8,74283.0,37.88,37.91,37.8,37.8,74283.0
2017-06-12 11:40:00,37.81,37.82,37.74,37.76,56370.0,37.81,37.82,37.74,37.76,56370.0
2017-06-12 11:50:00,37.73,37.84,37.68,37.83,91320.0,37.73,37.84,37.68,37.83,91320.0
2017-06-12 12:00:00,37.83,37.85,37.74,37.78,49185.0,37.83,37.85,37.74,37.78,49185.0
2017-06-12 12:10:00,37.79,37.9,37.78,37.9,94671.0,37.79,37.9,37.78,37.9,94671.0
2017-06-12 12:20:00,37.91,37.91,37.77,37.77,26883.0,37.91,37.91,37.77,37.77,26883.0
2017-06-12 12:30:00,37.76,37.89,37.75,37.85,54000.0,37.76,37.89,37.75,37.85,54000.0
2017-06-12 12:40:00,37.87,37.89,37.81,37.87,40434.0,37.87,37.89,37.81,37.87,40434.0
2017-06-12 12:50:00,37.87,37.96,37.86,37.9,47787.0,37.87,37.96,37.86,37.9,47787.0
2017-06-12 13:00:00,37.88,37.9,37.85,37.87,38826.0,37.88,37.9,37.85,37.87,38826.0
2017-06-12 13:10:00,37.86,37.9,37.8,37.88,45564.0,37.86,37.9,37.8,37.88,45564.0
2017-06-12 13:20:00,37.88,37.92,37.86,37.89,43494.0,37.88,37.92,37.86,37.89,43494.0
2017-06-12 13:30:00,37.89,37.93,37.87,37.88,25002.0,37.89,37.93,37.87,37.88,25002.0
2017-06-12 13:40:00,37.89,37.93,37.88,37.88,45777.0,37.89,37.93,37.88,37.88,45777.0
2017-06-12 13:50:00,37.89,37.89,37.8,37.8,55572.0,37.89,37.89,37.8,37.8,55572.0
2017-06-12 14:00:00,37.8,37.87,37.79,37.84,48096.0,37.8,37.87,37.79,37.84,48096.0
2017-06-12 14:10:00,37.83,37.88,37.81,37.85,39027.0,37.83,37.88,37.81,37.85,39027.0
2017-06-12 14:20:00,37.85,37.87,37.78,37.85,51885.0,37.85,37.87,37.78,37.85,51885.0
2017-06-12 14:30:00,37.86,37.92,37.86,37.91,58533.0,37.86,37.92,37.86,37.91,58533.0
2017-06-12 14:40:00,37.9,37.96,37.87,37.87,36819.0,37.9,37.96,37.87,37.87,36819.0
2017-06-12 14:50:00,37.88,37.91,37.86,37.9,83616.0,37.88,37.91,37.86,37.9,83616.0
2017-06-12 15:00:00,37.89,37.99,37.87,37.98,86079.0,37.89,37.99,37.87,37.98,86079.0
2017-06-12 15:10:00,37.97,38.02,37.97,38.02,243801.0,37.97,38.02,37.97,38.02,243801.0
2017-06-12 15:20:00,38.01,38.05,37.94,37.98,124785.0,38.01,38.05,37.94,37.98,124785.0
2017-06-12 15:30:00,37.97,38.06,37.96,38.06,112359.0,37.97,38.06,37.96,38.06,112359.0
2017-06-12 15:40:00,38.07,38.07,38.01,38.02,179760.0,38.07,38.07,38.01,38.02,179760.0
2017-06-12 15:50:00,38.02,38.13,38.02,38.12,369414.0,38.02,38.13,38.02,38.12,369414.0
2017-06-13 09:30:00,38.2,38.46,38.2,38.3,109377.0,38.2,38.46,38.2,38.3,109377.0
2017-06-13 09:40:00,38.28,38.56,38.15,38.56,132078.0,38.28,38.56,38.15,38.56,132078.0
2017-06-13 09:50:00,38.57,38.57,38.41,38.45,134214.0,38.57,38.57,38.41,38.45,134214.0
2017-06-13 10:00:00,38.46,38.47,38.32,38.32,55419.0,38.46,38.47,38.32,38.32,55419.0
2017-06-13 10:10:00,38.31,38.33,38.13,38.14,41742.0,38.31,38.33,38.13,38.14,41742.0
2017-06-13 10:20:00,38.14,38.2,38.13,38.17,68055.0,38.14,38.2,38.13,38.17,68055.0
2017-06-13 10:30:00,38.19,38.22,38.07,38.09,51666.0,38.19,38.22,38.07,38.09,51666.0
2017-06-13 10:40:00,38.09,38.09,38.01,38.06,67968.0,38.09,38.09,38.01,38.06,67968.0
2017-06-13 10:50:00,38.06,38.08,37.98,38.0,46212.0,38.06,38.08,37.98,38.0,46212.0
2017-06-13 11:00:00,38.0,38.23,37.98,38.2,83979.0,38.0,38.23,37.98,38.2,83979.0
2017-06-13 11:10:00,38.18,38.26,38.14,38.25,93357.0,38.18,38.26,38.14,38.25,93357.0
2017-06-13 11:20:00,38.25,38.31,38.23,38.24,60480.0,38.25,38.31,38.23,38.24,60480.0
2017-06-13 11:30:00,38.23,38.24,38.14,38.16,91320.0,38.23,38.24,38.14,38.16,91320.0
2017-06-13 11:40:00,38.17,38.24,38.17,38.19,66642.0,38.17,38.24,38.17,38.19,66642.0
2017-06-13 11:50:00,38.18,38.25,38.17,38.25,88554.0,38.18,38.25,38.17,38.25,88554.0
2017-06-13 12:00:00,38.25,38.29,38.23,38.23,82890.0,38.25,38.29,38.23,38.23,82890.0
2017-06-13 12:10:00,38.24,38.25,38.22,38.23,21201.0,38.24,38.25,38.22,38.23,21201.0
2017-06-13 12:20:00,38.23,38.24,38.18,38.19,53070.0,38.23,38.24,38.18,38.19,53070.0
2017-06-13 12:30:00,38.19,38.26,38.17,38.25,53025.0,38.19,38.26,38.17,38.25,53025.0
2017-06-13 12:40:00,38.25,38.38,38.25,38.37,25773.0,38.25,38.38,38.25,38.37,25773.0
2017-06-13 12:50:00,38.37,38.38,38.32,38.32,22809.0,38.37,38.38,38.32,38.32,22809.0
2017-06-13 13:00:00,38.33,38.34,38.28,38.3,28533.0,38.33,38.34,38.28,38.3,28533.0
2017-06-13 13:10:00,38.3,38.36,38.29,38.35,56430.0,38.3,38.36,38.29,38.35,56430.0
2017-06-13 13:20:00,38.34,38.44,38.33,38.44,88584.0,38.34,38.44,38.33,38.44,88584.0
2017-06-13 13:30:00,38.43,38.45,38.39,38.39,46242.0,38.43,38.45,38.39,38.39,46242.0
2017-06-13 13:40:00,38.38,38.4,38.37,38.38,89754.0,38.38,38.4,38.37,38.38,89754.0
2017-06-13 13:50:00,38.39,38.5,38.39,38.49,136935.0,38.39,38.5,38.39,38.49,136935.0
2017-06-13 14:00:00,38.49,38.49,38.42,38.47,106704.0,38.49,38.49,38.42,38.47,106704.0
2017-06-13 14:10:00,38.45,38.46,38.37,38.37,57327.0,38.45,38.46,38.37,38.37,57327.0
2017-06-13 14:20:00,38.36,38.38,38.31,38.31,46320.0,38.36,38.38,38.31,38.31,46320.0
2017-06-13 14:30:00,38.32,38.36,38.3,38.32,43719.0,38.32,38.36,38.3,38.32,43719.0
2017-06-13 14:40:00,38.33,38.39,38.31,38.39,21666.0,38.33,38.39,38.31,38.39,21666.0
2017-06-13 14:50:00,38.41,38.43,38.37,38.42,42789.0,38.41,38.43,38.37,38.42,42789.0
2017-06-13 15:00:00,38.42,38.43,38.38,38.42,62538.0,38.42,38.43,38.38,38.42,62538.0
2017-06-13 15:10:00,38.43,38.43,38.37,38.42,45729.0,38.43,38.43,38.37,38.42,45729.0
2017-06-13 15:20:00,38.42,38.44,38.4,38.43,66618.0,38.42,38.44,38.4,38.43,66618.0
2017-06-13 15:30:00,38.44,38.45,38.4,38.4,74307.0,38.44,38.45,38.4,38.4,74307.0
2017-06-13 15:40:00,38.41,38.42,38.37,38.4,77112.0,38.41,38.42,38.37,38.4,77112.0
2017-06-13 15:50:00,38.4,38.4,38.3,38.36,258342.0,38.4,38.4,38.3,38.36,258342.0
2017-06-14 09:30:00,38.51,38.55,38.41,38.42,53202.0,38.51,38.55,38.41,38.42,53202.0
2017-06-14 09:40:00,38.42,38.56,38.39,38.48,37902.0,38.42,38.56,38.39,38.48,37902.0
2017-06-14 09:50:00,38.47,38.55,38.42,38.52,34005.0,38.47,38.55,38.42,38.52,34005.0
2017-06-14 10:00:00,38.48,38.51,38.42,38.42,24051.0,38.48,38.51,38.42,38.42,24051.0
2017-06-14 10:10:00,38.42,38.45,38.3,38.37,32460.0,38.42,38.45,38.3,38.37,32460.0
2017-06-14 10:20:00,38.37,38.4,38.28,38.28,41460.0,38.37,38.4,38.28,38.28,41460.0
2017-06-14 10:30:00,38.3,38.4,38.29,38.34,53493.0,38.3,38.4,38.29,38.34,53493.0
2017-06-14 10:40:00,38.34,38.4,38.33,38.39,26238.0,38.34,38.4,38.33,38.39,26238.0
2017-06-14 10:50:00,38.39,38.45,38.33,38.36,41178.0,38.39,38.45,38.33,38.36,41178.0
2017-06-14 11:00:00,38.35,38.36,38.26,38.3,35577.0,38.35,38.36,38.26,38.3,35577.0
2017-06-14 11:10:00,38.32,38.35,38.29,38.34,33555.0,38.32,38.35,38.29,38.34,33555.0
2017-06-14 11:20:00,38.33,38.35,38.21,38.31,48171.0,38.33,38.35,38.21,38.31,48171.0
2017-06-14 11:30:00,38.33,38.37,38.26,38.32,27984.0,38.33,38.37,38.26,38.32,27984.0
2017-06-14 11:40:00,38.34,38.38,38.32,38.35,25935.0,38.34,38.38,38.32,38.35,25935.0
2017-06-14 11:50:00,38.35,38.42,38.32,38.41,53649.0,38.35,38.42,38.32,38.41,53649.0
2017-06-14 12:00:00,38.41,38.47,38.41,38.45,31449.0,38.41,38.47,38.41,38.45,31449.0
2017-06-14 12:10:00,38.45,38.45,38.4,38.41,18993.0,38.45,38.45,38.4,38.41,18993.0
2017-06-14 12:20:00,38.42,38.46,38.4,38.44,34035.0,38.42,38.46,38.4,38.44,34035.0
2017-06-14 12:30:00,38.45,38.48,38.44,38.46,25998.0,38.45,38.48,38.44,38.46,25998.0
2017-06-14 12:40:00,38.47,38.52,38.46,38.5,39594.0,38.47,38.52,38.46,38.5,39594.0
2017-06-14 12:50:00,38.49,38.49,38.43,38.46,19791.0,38.49,38.49,38.43,38.46,19791.0
2017-06-14 13:00:00,38.46,38.49,38.45,38.47,17460.0,38.46,38.49,38.45,38.47,17460.0
2017-06-14 13:10:00,38.46,38.47,38.41,38.41,30897.0,38.46,38.47,38.41,38.41,30897.0
2017-06-14 13:20:00,38.41,38.42,38.37,38.37,22719.0,38.41,38.42,38.37,38.37,22719.0
2017-06-14 13:30:00,38.39,38.43,38.36,38.43,25293.0,38.39,38.43,38.36,38.43,25293.0
2017-06-14 13:40:00,38.43,38.46,38.41,38.43,22911.0,38.43,38.46,38.41,38.43,22911.0
2017-06-14 13:50:00,38.44,38.45,38.41,38.43,12468.0,38.44,38.45,38.41,38.43,12468.0
2017-06-14 14:00:00,38.41,38.47,38.38,38.43,47832.0,38.41,38.47,38.38,38.43,47832.0
2017-06-14 14:10:00,38.44,38.46,38.36,38.39,29454.0,38.44,38.46,38.36,38.39,29454.0
2017-06-14 14:20:00,38.37,38.41,38.34,38.35,34365.0,38.37,38.41,38.34,38.35,34365.0
2017-06-14 14:30:00,38.34,38.39,38.28,38.32,27054.0,38.34,38.39,38.28,38.32,27054.0
2017-06-14 14:40:00,38.32,38.33,38.16,38.19,43410.0,38.32,38.33,38.16,38.19,43410.0
2017-06-14 14:50:00,38.18,38.28,38.18,38.21,23415.0,38.18,38.28,38.18,38.21,23415.0
2017-06-14 15:00:00,38.21,38.28,38.18,38.18,28320.0,38.21,38.28,38.18,38.18,28320.0
2017-06-14 15:10:00,38.17,38.17,38.04,38.16,45849.0,38.17,38.17,38.04,38.16,45849.0
2017-06-14 15:20:00,38.14,38.23,38.12,38.22,38646.0,38.14,38.23,38.12,38.22,38646.0
2017-06-14 15:30:00,38.22,38.31,38.18,38.31,52665.0,38.22,38.31,38.18,38.31,52665.0
2017-06-14 15:40:00,38.31,38.31,38.24,38.29,66810.0,38.31,38.31,38.24,38.29,66810.0
2017-06-14 15:50:00,38.3,38.35,38.27,38.33,168273.0,38.3,38.35,38.27,38.33,168273.0
2017-06-15 09:30:00,38.12,38.12,37.96,38.05,52005.0,38.12,38.12,37.96,38.05,52005.0
2017-06-15 09:40:00,38.04,38.06,37.89,38.0,47775.0,38.04,38.06,37.89,38.0,47775.0
2017-06-15 09:50:00,37.99,37.99,37.89,37.91,33522.0,37.99,37.99,37.89,37.91,33522.0
2017-06-15 10:00:00,37.91,37.99,37.86,37.9,56991.0,37.91,37.99,37.86,37.9,56991.0
2017-06-15 10:10:00,37.93,37.99,37.89,37.99,51945.0,37.93,37.99,37.89,37.99,51945.0
2017-06-15 10:20:00,37.97,38.11,37.97,38.09,85359.0,37.97,38.11,37.97,38.09,85359.0
2017-06-15 10:30:00,38.09,38.17,38.09,38.17,84144.0,38.09,38.17,38.09,38.17,84144.0
2017-06-15 10:40:00,38.16,38.24,38.16,38.24,64377.0,38.16,38.24,38.16,38.24,64377.0
2017-06-15 10:50:00,38.25,38.26,38.18,38.24,47844.0,38.25,38.26,38.18,38.24,47844.0
2017-06-15 11:00:00,38.23,38.26,38.2,38.22,41316.0,38.23,38.26,38.2,38.22,41316.0
2017-06-15 11:10:00,38.2,38.3,38.2,38.3,41412.0,38.2,38.3,38.2,38.3,41412.0
2017-06-15 11:20:00,38.3,38.34,38.28,38.32,37239.0,38.3,38.34,38.28,38.32,37239.0
2017-06-15 11:30:00,38.32,38.34,38.29,38.29,17559.0,38.32,38.34,38.29,38.29,17559.0
2017-06-15 11:40:00,38.29,38.3,38.24,38.27,37902.0,38.29,38.3,38.24,38.27,37902.0
2017-06-15 11:50:00,38.28,38.32,38.25,38.26,39438.0,38.28,38.32,38.25,38.26,39438.0
2017-06-15 12:00:00,38.27,38.28,38.19,38.22,188637.0,38.27,38.28,38.19,38.22,188637.0
2017-06-15 12:10:00,38.22,38.26,38.21,38.24,23955.0,38.22,38.26,38.21,38.24,23955.0
2017-06-15 12:20:00,38.24,38.28,38.23,38.26,24000.0,38.24,38.28,38.23,38.26,24000.0
2017-06-15 12:30:00,38.27,38.28,38.25,38.28,20052.0,38.27,38.28,38.25,38.28,20052.0
2017-06-15 12:40:00,38.29,38.4,38.29,38.38,22923.0,38.29,38.4,38.29,38.38,22923.0
2017-06-15 12:50:00,38.35,38.42,38.35,38.42,30714.0,38.35,38.42,38.35,38.42,30714.0
2017-06-15 13:00:00,38.42,38.43,38.4,38.41,24066.0,38.42,38.43,38.4,38.41,24066.0
2017-06-15 13:10:00,38.4,38.42,38.36,38.38,33741.0,38.4,38.42,38.36,38.38,33741.0
2017-06-15 13:20:00,38.37,38.4,38.36,38.37,30777.0,38.37,38.4,38.36,38.37,30777.0
2017-06-15 13:30:00,38.37,38.39,38.37,38.38,22536.0,38.37,38.39,38.37,38.38,22536.0
2017-06-15 13:40:00,38.38,38.38,38.29,38.3,30327.0,38.38,38.38,38.29,38.3,30327.0
2017-06-15 13:50:00,38.29,38.3,38.25,38.25,31806.0,38.29,38.3,38.25,38.25,31806.0
2017-06-15 14:00:00,38.25,38.27,38.22,38.24,63435.0,38.25,38.27,38.22,38.24,63435.0
2017-06-15 14:10:00,38.25,38.28,38.22,38.28,27060.0,38.25,38.28,38.22,38.28,27060.0
2017-06-15 14:20:00,38.27,38.33,38.26,38.28,37089.0,38.27,38.33,38.26,38.28,37089.0
2017-06-15 14:30:00,38.26,38.3,38.24,38.25,33750.0,38.26,38.3,38.24,38.25,33750.0
2017-06-15 14:40:00,38.25,38.29,38.24,38.26,30366.0,38.25,38.29,38.24,38.26,30366.0
2017-06-15 14:50:00,38.26,38.3,38.24,38.26,34380.0,38.26,38.3,38.24,38.26,34380.0
2017-06-15 15:00:00,38.26,38.32,38.24,38.32,41583.0,38.26,38.32,38.24,38.32,41583.0
2017-06-15 15:10:00,38.3,38.33,38.27,38.31,48852.0,38.3,38.33,38.27,38.31,48852.0
2017-06-15 15:20:00,38.31,38.33,38.27,38.28,35274.0,38.31,38.33,38.27,38.28,35274.0
2017-06-15 15:30:00,38.28,38.29,38.23,38.24,73926.0,38.28,38.29,38.23,38.24,73926.0
2017-06-15 15:40:00,38.23,38.27,38.2,38.27,130689.0,38.23,38.27,38.2,38.27,130689.0
2017-06-15 15:50:00,38.27,38.33,38.27,38.32,257700.0,38.27,38.33,38.27,38.32,257700.0
2017-06-16 09:30:00,38.34,38.46,38.34,38.46,436263.0,38.34,38.46,38.34,38.46,436263.0
2017-06-16 09:40:00,38.46,38.49,38.18,38.39,22500.0,38.46,38.49,38.18,38.39,22500.0
2017-06-16 09:50:00,38.43,38.55,38.37,38.46,32247.0,38.43,38.55,38.37,38.46,32247.0
2017-06-16 10:00:00,38.44,38.46,38.36,38.41,52197.0,38.44,38.46,38.36,38.41,52197.0
2017-06-16 10:10:00,38.39,38.42,38.3,38.34,38715.0,38.39,38.42,38.3,38.34,38715.0
2017-06-16 10:20:00,38.3,38.33,38.18,38.22,52440.0,38.3,38.33,38.18,38.22,52440.0
2017-06-16 10:30:00,38.21,38.22,38.12,38.12,23124.0,38.21,38.22,38.12,38.12,23124.0
2017-06-16 10:40:00,38.15,38.25,38.14,38.25,29559.0,38.15,38.25,38.14,38.25,29559.0
2017-06-16 10:50:00,38.23,38.27,38.22,38.22,18372.0,38.23,38.27,38.22,38.22,18372.0
2017-06-16 11:00:00,38.21,38.24,38.06,38.06,35289.0,38.21,38.24,38.06,38.06,35289.0
2017-06-16 11:10:00,38.06,38.09,38.03,38.09,49935.0,38.06,38.09,38.03,38.09,49935.0
2017-06-16 11:20:00,38.08,38.09,38.0,38.08,50967.0,38.08,38.09,38.0,38.08,50967.0
2017-06-16 11:30:00,38.08,38.15,38.02,38.15,34065.0,38.08,38.15,38.02,38.15,34065.0
2017-06-16 11:40:00,38.15,38.21,38.15,38.17,20997.0,38.15,38.21,38.15,38.17,20997.0
2017-06-16 11:50:00,38.16,38.19,38.12,38.18,16467.0,38.16,38.19,38.12,38.18,16467.0
2017-06-16 12:00:00,38.2,38.2,38.13,38.19,20634.0,38.2,38.2,38.13,38.19,20634.0
2017-06-16 12:10:00,38.19,38.2,38.14,38.14,12579.0,38.19,38.2,38.14,38.14,12579.0
2017-06-16 12:20:00,38.14,38.21,38.12,38.21,26238.0,38.14,38.21,38.12,38.21,26238.0
2017-06-16 12:30:00,38.21,38.22,38.17,38.19,26085.0,38.21,38.22,38.17,38.19,26085.0
2017-06-16 12:40:00,38.19,38.19,38.15,38.16,27639.0,38.19,38.19,38.15,38.16,27639.0
2017-06-16 12:50:00,38.16,38.2,38.15,38.16,20970.0,38.16,38.2,38.15,38.16,20970.0
2017-06-16 13:00:00,38.17,38.23,38.17,38.21,39648.0,38.17,38.23,38.17,38.21,39648.0
2017-06-16 13:10:00,38.23,38.25,38.19,38.25,31017.0,38.23,38.25,38.19,38.25,31017.0
2017-06-16 13:20:00,38.24,38.27,38.23,38.23,16578.0,38.24,38.27,38.23,38.23,16578.0
2017-06-16 13:30:00,38.24,38.3,38.22,38.3,22875.0,38.24,38.3,38.22,38.3,22875.0
2017-06-16 13:40:00,38.3,38.3,38.23,38.24,23856.0,38.3,38.3,38.23,38.24,23856.0
2017-06-16 13:50:00,38.25,38.28,38.23,38.26,14103.0,38.25,38.28,38.23,38.26,14103.0
2017-06-16 14:00:00,38.25,38.3,38.24,38.28,25479.0,38.25,38.3,38.24,38.28,25479.0
2017-06-16 14:10:00,38.27,38.28,38.25,38.28,19215.0,38.27,38.28,38.25,38.28,19215.0
2017-06-16 14:20:00,38.27,38.29,38.26,38.26,19998.0,38.27,38.29,38.26,38.26,19998.0
2017-06-16 14:30:00,38.27,38.3,38.24,38.24,19761.0,38.27,38.3,38.24,38.24,19761.0
2017-06-16 14:40:00,38.26,38.26,38.22,38.24,19344.0,38.26,38.26,38.22,38.24,19344.0
2017-06-16 14:50:00,38.24,38.28,38.24,38.25,21252.0,38.24,38.28,38.24,38.25,21252.0
2017-06-16 15:00:00,38.27,38.3,38.25,38.27,33660.0,38.27,38.3,38.25,38.27,33660.0
2017-06-16 15:10:00,38.25,38.27,38.21,38.26,33942.0,38.25,38.27,38.21,38.26,33942.0
2017-06-16 15:20:00,38.26,38.28,38.23,38.24,42879.0,38.26,38.28,38.23,38.24,42879.0
2017-06-16 15:30:00,38.23,38.25,38.22,38.25,73281.0,38.23,38.25,38.22,38.25,73281.0
2017-06-16 15:40:00,38.26,38.31,38.26,38.28,139434.0,38.26,38.31,38.26,38.28,139434.0
2017-06-16 15:50:00,38.28,38.33,38.28,38.33,249774.0,38.28,38.33,38.28,38.33,249774.0
2017-06-19 09:30:00,38.53,38.74,38.48,38.74,150771.0,38.53,38.74,38.48,38.74,150771.0
2017-06-19 09:40:00,38.77,38.84,38.71,38.78,158514.0,38.77,38.84,38.71,38.78,158514.0
2017-06-19 09:50:00,38.78,38.83,38.71,38.8,59535.0,38.78,38.83,38.71,38.8,59535.0
2017-06-19 10:00:00,38.83,38.99,38.8,38.9,39447.0,38.83,38.99,38.8,38.9,39447.0
2017-06-19 10:10:00,38.9,38.97,38.89,38.97,23307.0,38.9,38.97,38.89,38.97,23307.0
2017-06-19 10:20:00,38.96,39.0,38.94,38.96,48336.0,38.96,39.0,38.94,38.96,48336.0
2017-06-19 10:30:00,38.97,39.01,38.96,39.01,59784.0,38.97,39.01,38.96,39.01,59784.0
2017-06-19 10:40:00,39.01,39.09,39.01,39.05,78006.0,39.01,39.09,39.01,39.05,78006.0
2017-06-19 10:50:00,39.04,39.06,38.94,39.0,44853.0,39.04,39.06,38.94,39.0,44853.0
2017-06-19 11:00:00,38.99,39.08,38.97,39.08,51063.0,38.99,39.08,38.97,39.08,51063.0
2017-06-19 11:10:00,39.08,39.24,39.08,39.24,88365.0,39.08,39.24,39.08,39.24,88365.0
2017-06-19 11:20:00,39.23,39.25,39.1,39.25,113091.0,39.23,39.25,39.1,39.25,113091.0
2017-06-19 11:30:00,39.24,39.26,39.16,39.21,78861.0,39.24,39.26,39.16,39.21,78861.0
2017-06-19 11:40:00,39.21,39.28,39.19,39.28,72558.0,39.21,39.28,39.19,39.28,72558.0
2017-06-19 11:50:00,39.28,39.28,39.19,39.25,55575.0,39.28,39.28,39.19,39.25,55575.0
2017-06-19 12:00:00,39.26,39.3,39.25,39.29,46119.0,39.26,39.3,39.25,39.29,46119.0
2017-06-19 12:10:00,39.29,39.49,39.29,39.47,134241.0,39.29,39.49,39.29,39.47,134241.0
2017-06-19 12:20:00,39.48,39.52,39.45,39.5,88749.0,39.48,39.52,39.45,39.5,88749.0
2017-06-19 12:30:00,39.5,39.5,39.38,39.44,102198.0,39.5,39.5,39.38,39.44,102198.0
2017-06-19 12:40:00,39.43,39.44,39.37,39.43,77718.0,39.43,39.44,39.37,39.43,77718.0
2017-06-19 12:50:00,39.43,39.45,39.39,39.41,81315.0,39.43,39.45,39.39,39.41,81315.0
2017-06-19 13:00:00,39.42,39.43,39.35,39.37,59211.0,39.42,39.43,39.35,39.37,59211.0
2017-06-19 13:10:00,39.38,39.43,39.37,39.43,39540.0,39.38,39.43,39.37,39.43,39540.0
2017-06-19 13:20:00,39.43,39.47,39.42,39.42,62421.0,39.43,39.47,39.42,39.42,62421.0
2017-06-19 13:30:00,39.43,39.46,39.38,39.39,71310.0,39.43,39.46,39.38,39.39,71310.0
2017-06-19 13:40:00,39.38,39.38,39.33,39.35,75159.0,39.38,39.38,39.33,39.35,75159.0
2017-06-19 13:50:00,39.36,39.4,39.35,39.38,97374.0,39.36,39.4,39.35,39.38,97374.0
2017-06-19 14:00:00,39.38,39.47,39.37,39.47,50088.0,39.38,39.47,39.37,39.47,50088.0
2017-06-19 14:10:00,39.47,39.67,39.47,39.66,119313.0,39.47,39.67,39.47,39.66,119313.0
2017-06-19 14:20:00,39.66,39.71,39.59,39.6,182673.0,39.66,39.71,39.59,39.6,182673.0
2017-06-19 14:30:00,39.59,39.6,39.48,39.54,103401.0,39.59,39.6,39.48,39.54,103401.0
2017-06-19 14:40:00,39.53,39.63,39.53,39.58,93969.0,39.53,39.63,39.53,39.58,93969.0
2017-06-19 14:50:00,39.57,39.59,39.47,39.57,74535.0,39.57,39.59,39.47,39.57,74535.0
2017-06-19 15:00:00,39.55,39.62,39.53,39.61,80394.0,39.55,39.62,39.53,39.61,80394.0
2017-06-19 15:10:00,39.61,39.68,39.56,39.56,135060.0,39.61,39.68,39.56,39.56,135060.0
2017-06-19 15:20:00,39.55,39.6,39.52,39.57,101532.0,39.55,39.6,39.52,39.57,101532.0
2017-06-19 15:30:00,39.57,39.66,39.57,39.66,125289.0,39.57,39.66,39.57,39.66,125289.0
2017-06-19 15:40:00,39.66,39.67,39.63,39.66,171900.0,39.66,39.67,39.63,39.66,171900.0
2017-06-19 15:50:00,39.66,39.66,39.58,39.62,345924.0,39.66,39.66,39.58,39.62,345924.0
2017-06-20 09:30:00,39.61,39.93,39.61,39.84,171093.0,39.61,39.93,39.61,39.84,171093.0
2017-06-20 09:40:00,39.87,39.87,39.73,39.73,103704.0,39.87,39.87,39.73,39.73,103704.0
2017-06-20 09:50:00,39.74,39.82,39.73,39.78,43029.0,39.74,39.82,39.73,39.78,43029.0
2017-06-20 10:00:00,39.78,39.78,39.65,39.72,94725.0,39.78,39.78,39.65,39.72,94725.0
2017-06-20 10:10:00,39.7,39.8,39.68,39.79,54186.0,39.7,39.8,39.68,39.79,54186.0
2017-06-20 10:20:00,39.8,39.83,39.73,39.82,60753.0,39.8,39.83,39.73,39.82,60753.0
2017-06-20 10:30:00,39.82,39.96,39.82,39.94,124668.0,39.82,39.96,39.82,39.94,124668.0
2017-06-20 10:40:00,39.94,40.15,39.94,40.12,176631.0,39.94,40.15,39.94,40.12,176631.0
2017-06-20 10:50:00,40.12,40.13,40.06,40.1,80979.0,40.12,40.13,40.06,40.1,80979.0
2017-06-20 11:00:00,40.11,40.12,39.96,39.99,66264.0,40.11,40.12,39.96,39.99,66264.0
2017-06-20 11:10:00,39.97,39.97,39.86,39.91,27996.0,39.97,39.97,39.86,39.91,27996.0
2017-06-20 11:20:00,39.91,39.94,39.83,39.84,66276.0,39.91,39.94,39.83,39.84,66276.0
2017-06-20 11:30:00,39.83,39.83,39.73,39.76,44148.0,39.83,39.83,39.73,39.76,44148.0
2017-06-20 11:40:00,39.76,39.85,39.74,39.8,38031.0,39.76,39.85,39.74,39.8,38031.0
2017-06-20 11:50:00,39.79,39.88,39.75,39.76,33138.0,39.79,39.88,39.75,39.76,33138.0
2017-06-20 12:00:00,39.76,39.77,39.69,39.7,31401.0,39.76,39.77,39.69,39.7,31401.0
2017-06-20 12:10:00,39.69,39.74,39.68,39.72,28650.0,39.69,39.74,39.68,39.72,28650.0
2017-06-20 12:20:00,39.71,39.72,39.64,39.67,25893.0,39.71,39.72,39.64,39.67,25893.0
2017-06-20 12:30:00,39.66,39.7,39.64,39.65,35337.0,39.66,39.7,39.64,39.65,35337.0
2017-06-20 12:40:00,39.66,39.69,39.58,39.59,62133.0,39.66,39.69,39.58,39.59,62133.0
2017-06-20 12:50:00,39.59,39.59,39.51,39.57,74712.0,39.59,39.59,39.51,39.57,74712.0
2017-06-20 13:00:00,39.56,39.58,39.52,39.54,44163.0,39.56,39.58,39.52,39.54,44163.0
2017-06-20 13:10:00,39.54,39.55,39.49,39.52,50403.0,39.54,39.55,39.49,39.52,50403.0
2017-06-20 13:20:00,39.52,39.57,39.49,39.49,64908.0,39.52,39.57,39.49,39.49,64908.0
2017-06-20 13:30:00,39.49,39.53,39.45,39.52,89745.0,39.49,39.53,39.45,39.52,89745.0
2017-06-20 13:40:00,39.52,39.53,39.48,39.5,90564.0,39.52,39.53,39.48,39.5,90564.0
2017-06-20 13:50:00,39.5,39.52,39.49,39.5,44247.0,39.5,39.52,39.49,39.5,44247.0
2017-06-20 14:00:00,39.5,39.52,39.49,39.51,57540.0,39.5,39.52,39.49,39.51,57540.0
2017-06-20 14:10:00,39.53,39.53,39.42,39.42,59496.0,39.53,39.53,39.42,39.42,59496.0
2017-06-20 14:20:00,39.42,39.42,39.31,39.32,83136.0,39.42,39.42,39.31,39.32,83136.0
2017-06-20 14:30:00,39.31,39.39,39.29,39.34,54330.0,39.31,39.39,39.29,39.34,54330.0
2017-06-20 14:40:00,39.34,39.38,39.33,39.34,46209.0,39.34,39.38,39.33,39.34,46209.0
2017-06-20 14:50:00,39.33,39.4,39.33,39.37,50841.0,39.33,39.4,39.33,39.37,50841.0
2017-06-20 15:00:00,39.37,39.42,39.32,39.32,144948.0,39.37,39.42,39.32,39.32,144948.0
2017-06-20 15:10:00,39.33,39.36,39.27,39.33,132204.0,39.33,39.36,39.27,39.33,132204.0
2017-06-20 15:20:00,39.34,39.35,39.29,39.32,117543.0,39.34,39.35,39.29,39.32,117543.0
2017-06-20 15:30:00,39.32,39.32,39.24,39.27,132432.0,39.32,39.32,39.24,39.27,132432.0
2017-06-20 15:40:00,39.26,39.29,39.18,39.21,179235.0,39.26,39.29,39.18,39.21,179235.0
2017-06-20 15:50:00,39.21,39.3,39.21,39.29,394203.0,39.21,39.3,39.21,39.29,394203.0
2017-06-21 09:30:00,39.22,39.38,39.1,39.38,97716.0,39.22,39.38,39.1,39.38,97716.0
2017-06-21 09:40:00,39.34,39.39,39.24,39.34,39243.0,39.34,39.39,39.24,39.34,39243.0
2017-06-21 09:50:00,39.33,39.45,39.26,39.41,22491.0,39.33,39.45,39.26,39.41,22491.0
2017-06-21 10:00:00,39.45,39.6,39.41,39.52,35889.0,39.45,39.6,39.41,39.52,35889.0
2017-06-21 10:10:00,39.52,39.53,39.44,39.46,38607.0,39.52,39.53,39.44,39.46,38607.0
2017-06-21 10:20:00,39.46,39.54,39.42,39.42,68952.0,39.46,39.54,39.42,39.42,68952.0
2017-06-21 10:30:00,39.43,39.61,39.39,39.56,40959.0,39.43,39.61,39.39,39.56,40959.0
2017-06-21 10:40:00,39.57,39.68,39.55,39.58,51276.0,39.57,39.68,39.55,39.58,51276.0
2017-06-21 10:50:00,39.58,39.68,39.58,39.66,37425.0,39.58,39.68,39.58,39.66,37425.0
2017-06-21 11:00:00,39.66,39.66,39.54,39.6,60504.0,39.66,39.66,39.54,39.6,60504.0
2017-06-21 11:10:00,39.61,39.61,39.51,39.56,55608.0,39.61,39.61,39.51,39.56,55608.0
2017-06-21 11:20:00,39.55,39.65,39.55,39.63,38742.0,39.55,39.65,39.55,39.63,38742.0
2017-06-21 11:30:00,39.64,39.66,39.58,39.66,50061.0,39.64,39.66,39.58,39.66,50061.0
2017-06-21 11:40:00,39.67,39.67,39.58,39.61,35745.0,39.67,39.67,39.58,39.61,35745.0
2017-06-21 11:50:00,39.59,39.62,39.57,39.62,35160.0,39.59,39.62,39.57,39.62,35160.0
2017-06-21 12:00:00,39.61,39.66,39.6,39.61,35154.0,39.61,39.66,39.6,39.61,35154.0
2017-06-21 12:10:00,39.61,39.67,39.59,39.63,50256.0,39.61,39.67,39.59,39.63,50256.0
2017-06-21 12:20:00,39.64,39.71,39.63,39.71,29832.0,39.64,39.71,39.63,39.71,29832.0
2017-06-21 12:30:00,39.69,39.78,39.69,39.73,58218.0,39.69,39.78,39.69,39.73,58218.0
2017-06-21 12:40:00,39.72,39.75,39.66,39.69,121920.0,39.72,39.75,39.66,39.69,121920.0
2017-06-21 12:50:00,39.7,39.74,39.6,39.6,93144.0,39.7,39.74,39.6,39.6,93144.0
2017-06-21 13:00:00,39.6,39.69,39.6,39.69,16884.0,39.6,39.69,39.6,39.69,16884.0
2017-06-21 13:10:00,39.72,39.74,39.66,39.66,34377.0,39.72,39.74,39.66,39.66,34377.0
2017-06-21 13:20:00,39.66,39.72,39.64,39.65,21882.0,39.66,39.72,39.64,39.65,21882.0
2017-06-21 13:30:00,39.67,39.69,39.63,39.63,19050.0,39.67,39.69,39.63,39.63,19050.0
2017-06-21 13:40:00,39.64,39.65,39.61,39.64,16200.0,39.64,39.65,39.61,39.64,16200.0
2017-06-21 13:50:00,39.64,39.65,39.59,39.64,52317.0,39.64,39.65,39.59,39.64,52317.0
2017-06-21 14:00:00,39.64,39.67,39.59,39.63,28833.0,39.64,39.67,39.59,39.63,28833.0
2017-06-21 14:10:00,39.65,39.69,39.62,39.65,37383.0,39.65,39.69,39.62,39.65,37383.0
2017-06-21 14:20:00,39.64,39.69,39.63,39.64,31053.0,39.64,39.69,39.63,39.64,31053.0
2017-06-21 14:30:00,39.64,39.67,39.59,39.66,48963.0,39.64,39.67,39.59,39.66,48963.0
2017-06-21 14:40:00,39.65,39.68,39.63,39.66,34140.0,39.65,39.68,39.63,39.66,34140.0
2017-06-21 14:50:00,39.66,39.67,39.61,39.62,32880.0,39.66,39.67,39.61,39.62,32880.0
2017-06-21 15:00:00,39.62,39.62,39.51,39.52,63195.0,39.62,39.62,39.51,39.52,63195.0
2017-06-21 15:10:00,39.53,39.54,39.49,39.5,75576.0,39.53,39.54,39.49,39.5,75576.0
2017-06-21 15:20:00,39.51,39.57,39.5,39.55,49029.0,39.51,39.57,39.5,39.55,49029.0
2017-06-21 15:30:00,39.55,39.56,39.46,39.47,76128.0,39.55,39.56,39.46,39.47,76128.0
2017-06-21 15:40:00,39.47,39.56,39.47,39.55,94869.0,39.47,39.56,39.47,39.55,94869.0
2017-06-21 15:50:00,39.55,39.65,39.53,39.63,409287.0,39.55,39.65,39.53,39.63,409287.0
2017-06-22 09:30:00,39.57,39.71,39.51,39.63,55278.0,39.57,39.71,39.51,39.63,55278.0
2017-06-22 09:40:00,39.63,39.65,39.56,39.61,28575.0,39.63,39.65,39.56,39.61,28575.0
2017-06-22 09:50:00,39.6,39.6,39.49,39.58,47202.0,39.6,39.6,39.49,39.58,47202.0
2017-06-22 10:00:00,39.58,39.61,39.51,39.51,39870.0,39.58,39.61,39.51,39.51,39870.0
2017-06-22 10:10:00,39.53,39.58,39.5,39.54,9360.0,39.53,39.58,39.5,39.54,9360.0
2017-06-22 10:20:00,39.53,39.61,39.44,39.52,51750.0,39.53,39.61,39.44,39.52,51750.0
2017-06-22 10:30:00,39.54,39.61,39.44,39.6,79623.0,39.54,39.61,39.44,39.6,79623.0
2017-06-22 10:40:00,39.59,39.65,39.58,39.59,48480.0,39.59,39.65,39.58,39.59,48480.0
2017-06-22 10:50:00,39.58,39.73,39.58,39.72,55221.0,39.58,39.73,39.58,39.72,55221.0
2017-06-22 11:00:00,39.77,39.82,39.7,39.77,191901.0,39.77,39.82,39.7,39.77,191901.0
2017-06-22 11:10:00,39.78,39.79,39.66,39.71,251487.0,39.78,39.79,39.66,39.71,251487.0
2017-06-22 11:20:00,39.74,39.74,39.67,39.72,23061.0,39.74,39.74,39.67,39.72,23061.0
2017-06-22 11:30:00,39.72,39.73,39.66,39.66,29091.0,39.72,39.73,39.66,39.66,29091.0
2017-06-22 11:40:00,39.66,39.68,39.61,39.61,20250.0,39.66,39.68,39.61,39.61,20250.0
2017-06-22 11:50:00,39.61,39.62,39.56,39.61,47397.0,39.61,39.62,39.56,39.61,47397.0
2017-06-22 12:00:00,39.6,39.62,39.53,39.54,27783.0,39.6,39.62,39.53,39.54,27783.0
2017-06-22 12:10:00,39.53,39.56,39.48,39.51,52296.0,39.53,39.56,39.48,39.51,52296.0
2017-06-22 12:20:00,39.51,39.55,39.49,39.55,13662.0,39.51,39.55,39.49,39.55,13662.0
2017-06-22 12:30:00,39.54,39.6,39.53,39.59,24495.0,39.54,39.6,39.53,39.59,24495.0
2017-06-22 12:40:00,39.61,39.63,39.57,39.6,21834.0,39.61,39.63,39.57,39.6,21834.0
2017-06-22 12:50:00,39.63,39.65,39.61,39.62,11175.0,39.63,39.65,39.61,39.62,11175.0
2017-06-22 13:00:00,39.64,39.66,39.61,39.66,18030.0,39.64,39.66,39.61,39.66,18030.0
2017-06-22 13:10:00,39.67,39.7,39.63,39.65,18510.0,39.67,39.7,39.63,39.65,18510.0
2017-06-22 13:20:00,39.63,39.66,39.59,39.6,18960.0,39.63,39.66,39.59,39.6,18960.0
2017-06-22 13:30:00,39.63,39.64,39.58,39.58,11400.0,39.63,39.64,39.58,39.58,11400.0
2017-06-22 13:40:00,39.59,39.61,39.57,39.59,15093.0,39.59,39.61,39.57,39.59,15093.0
2017-06-22 13:50:00,39.59,39.59,39.53,39.54,15930.0,39.59,39.59,39.53,39.54,15930.0
2017-06-22 14:00:00,39.53,39.6,39.53,39.6,21000.0,39.53,39.6,39.53,39.6,21000.0
2017-06-22 14:10:00,39.59,39.62,39.57,39.62,23706.0,39.59,39.62,39.57,39.62,23706.0
2017-06-22 14:20:00,39.63,39.64,39.59,39.61,26481.0,39.63,39.64,39.59,39.61,26481.0
2017-06-22 14:30:00,39.62,39.64,39.59,39.64,21042.0,39.62,39.64,39.59,39.64,21042.0
2017-06-22 14:40:00,39.65,39.65,39.6,39.65,15684.0,39.65,39.65,39.6,39.65,15684.0
2017-06-22 14:50:00,39.65,39.68,39.63,39.68,33474.0,39.65,39.68,39.63,39.68,33474.0
2017-06-22 15:00:00,39.67,39.67,39.57,39.6,110880.0,39.67,39.67,39.57,39.6,110880.0
2017-06-22 15:10:00,39.6,39.62,39.58,39.61,39045.0,39.6,39.62,39.58,39.61,39045.0
2017-06-22 15:20:00,39.61,39.61,39.54,39.56,55821.0,39.61,39.61,39.54,39.56,55821.0
2017-06-22 15:30:00,39.56,39.56,39.53,39.54,84624.0,39.56,39.56,39.53,39.54,84624.0
2017-06-22 15:40:00,39.53,39.55,39.48,39.49,77742.0,39.53,39.55,39.48,39.49,77742.0
2017-06-22 15:50:00,39.49,39.53,39.47,39.51,127251.0,39.49,39.53,39.47,39.51,127251.0
2017-06-23 09:30:00,39.4,39.4,39.08,39.15,90990.0,39.4,39.4,39.08,39.15,90990.0
2017-06-23 09:40:00,39.23,39.37,39.23,39.37,37818.0,39.23,39.37,39.23,39.37,37818.0
2017-06-23 09:50:00,39.37,39.44,39.35,39.37,48651.0,39.37,39.44,39.35,39.37,48651.0
2017-06-23 10:00:00,39.38,39.42,39.36,39.42,48516.0,39.38,39.42,39.36,39.42,48516.0
2017-06-23 10:10:00,39.43,39.52,39.39,39.42,79044.0,39.43,39.52,39.39,39.42,79044.0
2017-06-23 10:20:00,39.42,39.46,39.34,39.46,159093.0,39.42,39.46,39.34,39.46,159093.0
2017-06-23 10:30:00,39.47,39.48,39.29,39.34,146901.0,39.47,39.48,39.29,39.34,146901.0
2017-06-23 10:40:00,39.33,39.35,39.25,39.31,88587.0,39.33,39.35,39.25,39.31,88587.0
2017-06-23 10:50:00,39.31,39.41,39.27,39.32,200895.0,39.31,39.41,39.27,39.32,200895.0
2017-06-23 11:00:00,39.32,39.5,39.3,39.48,318066.0,39.32,39.5,39.3,39.48,318066.0
2017-06-23 11:10:00,39.49,39.6,39.49,39.6,161055.0,39.49,39.6,39.49,39.6,161055.0
2017-06-23 11:20:00,39.61,39.65,39.56,39.65,35871.0,39.61,39.65,39.56,39.65,35871.0
2017-06-23 11:30:00,39.65,39.71,39.63,39.69,55617.0,39.65,39.71,39.63,39.69,55617.0
2017-06-23 11:40:00,39.7,39.78,39.68,39.74,54774.0,39.7,39.78,39.68,39.74,54774.0
2017-06-23 11:50:00,39.74,39.77,39.72,39.77,43227.0,39.74,39.77,39.72,39.77,43227.0
2017-06-23 12:00:00,39.76,39.8,39.76,39.78,66186.0,39.76,39.8,39.76,39.78,66186.0
2017-06-23 12:10:00,39.78,39.82,39.77,39.81,37911.0,39.78,39.82,39.77,39.81,37911.0
2017-06-23 12:20:00,39.81,39.93,39.81,39.84,114519.0,39.81,39.93,39.81,39.84,114519.0
2017-06-23 12:30:00,39.87,39.93,39.78,39.81,58659.0,39.87,39.93,39.78,39.81,58659.0
2017-06-23 12:40:00,39.79,39.8,39.77,39.8,36384.0,39.79,39.8,39.77,39.8,36384.0
2017-06-23 12:50:00,39.8,39.82,39.77,39.77,31548.0,39.8,39.82,39.77,39.77,31548.0
2017-06-23 13:00:00,39.78,39.79,39.75,39.77,73452.0,39.78,39.79,39.75,39.77,73452.0
2017-06-23 13:10:00,39.78,39.87,39.76,39.76,72591.0,39.78,39.87,39.76,39.76,72591.0
2017-06-23 13:20:00,39.76,39.76,39.65,39.72,87225.0,39.76,39.76,39.65,39.72,87225.0
2017-06-23 13:30:00,39.73,39.81,39.71,39.81,37299.0,39.73,39.81,39.71,39.81,37299.0
2017-06-23 13:40:00,39.8,39.81,39.75,39.79,46386.0,39.8,39.81,39.75,39.79,46386.0
2017-06-23 13:50:00,39.78,39.84,39.78,39.83,58359.0,39.78,39.84,39.78,39.83,58359.0
2017-06-23 14:00:00,39.83,39.84,39.75,39.78,57054.0,39.83,39.84,39.75,39.78,57054.0
2017-06-23 14:10:00,39.78,39.8,39.74,39.78,58563.0,39.78,39.8,39.74,39.78,58563.0
2017-06-23 14:20:00,39.77,39.8,39.75,39.75,58422.0,39.77,39.8,39.75,39.75,58422.0
2017-06-23 14:30:00,39.75,39.84,39.74,39.81,67635.0,39.75,39.84,39.74,39.81,67635.0
2017-06-23 14:40:00,39.81,39.86,39.77,39.83,68049.0,39.81,39.86,39.77,39.83,68049.0
2017-06-23 14:50:00,39.83,39.87,39.81,39.86,67650.0,39.83,39.87,39.81,39.86,67650.0
2017-06-23 15:00:00,39.85,39.86,39.77,39.82,76863.0,39.85,39.86,39.77,39.82,76863.0
2017-06-23 15:10:00,39.82,39.89,39.81,39.88,113634.0,39.82,39.89,39.81,39.88,113634.0
2017-06-23 15:20:00,39.87,39.92,39.86,39.91,150996.0,39.87,39.92,39.86,39.91,150996.0
2017-06-23 15:30:00,39.91,40.0,39.9,39.96,173094.0,39.91,40.0,39.9,39.96,173094.0
2017-06-23 15:40:00,39.96,40.04,39.96,40.03,272391.0,39.96,40.04,39.96,40.03,272391.0
2017-06-23 15:50:00,40.03,40.08,40.01,40.05,336597.0,40.03,40.08,40.01,40.05,336597.0
2017-06-26 09:30:00,40.1,40.25,39.94,40.07,170196.0,40.1,40.25,39.94,40.07,170196.0
2017-06-26 09:40:00,40.06,40.06,39.87,39.9,53235.0,40.06,40.06,39.87,39.9,53235.0
2017-06-26 09:50:00,39.92,39.92,39.81,39.88,40341.0,39.92,39.92,39.81,39.88,40341.0
2017-06-26 10:00:00,39.85,39.87,39.77,39.81,33447.0,39.85,39.87,39.77,39.81,33447.0
2017-06-26 10:10:00,39.81,39.85,39.74,39.83,53691.0,39.81,39.85,39.74,39.83,53691.0
2017-06-26 10:20:00,39.82,39.93,39.8,39.9,29574.0,39.82,39.93,39.8,39.9,29574.0
2017-06-26 10:30:00,39.93,39.93,39.73,39.73,53673.0,39.93,39.93,39.73,39.73,53673.0
2017-06-26 10:40:00,39.73,39.73,39.61,39.64,81753.0,39.73,39.73,39.61,39.64,81753.0
2017-06-26 10:50:00,39.62,39.73,39.61,39.7,48192.0,39.62,39.73,39.61,39.7,48192.0
2017-06-26 11:00:00,39.71,39.74,39.62,39.65,46326.0,39.71,39.74,39.62,39.65,46326.0
2017-06-26 11:10:00,39.65,39.71,39.58,39.68,64944.0,39.65,39.71,39.58,39.68,64944.0
2017-06-26 11:20:00,39.66,39.71,39.61,39.67,22749.0,39.66,39.71,39.61,39.67,22749.0
2017-06-26 11:30:00,39.65,39.7,39.6,39.61,26124.0,39.65,39.7,39.6,39.61,26124.0
2017-06-26 11:40:00,39.63,39.67,39.6,39.63,36978.0,39.63,39.67,39.6,39.63,36978.0
2017-06-26 11:50:00,39.63,39.66,39.61,39.65,17004.0,39.63,39.66,39.61,39.65,17004.0
2017-06-26 12:00:00,39.66,39.68,39.61,39.65,34572.0,39.66,39.68,39.61,39.65,34572.0
2017-06-26 12:10:00,39.67,39.72,39.66,39.68,22647.0,39.67,39.72,39.66,39.68,22647.0
2017-06-26 12:20:00,39.68,39.68,39.64,39.68,11073.0,39.68,39.68,39.64,39.68,11073.0
2017-06-26 12:30:00,39.69,39.74,39.64,39.64,28125.0,39.69,39.74,39.64,39.64,28125.0
2017-06-26 12:40:00,39.67,39.69,39.63,39.63,14184.0,39.67,39.69,39.63,39.63,14184.0
2017-06-26 12:50:00,39.63,39.64,39.6,39.61,19254.0,39.63,39.64,39.6,39.61,19254.0
2017-06-26 13:00:00,39.61,39.61,39.53,39.57,24405.0,39.61,39.61,39.53,39.57,24405.0
2017-06-26 13:10:00,39.56,39.57,39.53,39.54,19467.0,39.56,39.57,39.53,39.54,19467.0
2017-06-26 13:20:00,39.53,39.62,39.52,39.62,32316.0,39.53,39.62,39.52,39.62,32316.0
2017-06-26 13:30:00,39.63,39.67,39.62,39.66,17106.0,39.63,39.67,39.62,39.66,17106.0
2017-06-26 13:40:00,39.65,39.7,39.61,39.61,35004.0,39.65,39.7,39.61,39.61,35004.0
2017-06-26 13:50:00,39.62,39.64,39.59,39.59,33447.0,39.62,39.64,39.59,39.59,33447.0
2017-06-26 14:00:00,39.59,39.59,39.49,39.49,82470.0,39.59,39.59,39.49,39.49,82470.0
2017-06-26 14:10:00,39.51,39.51,39.4,39.41,78429.0,39.51,39.51,39.4,39.41,78429.0
2017-06-26 14:20:00,39.42,39.44,39.4,39.43,20250.0,39.42,39.44,39.4,39.43,20250.0
2017-06-26 14:30:00,39.42,39.47,39.4,39.47,19362.0,39.42,39.47,39.4,39.47,19362.0
2017-06-26 14:40:00,39.45,39.52,39.45,39.5,18228.0,39.45,39.52,39.45,39.5,18228.0
2017-06-26 14:50:00,39.51,39.54,39.5,39.53,34392.0,39.51,39.54,39.5,39.53,34392.0
2017-06-26 15:00:00,39.54,39.55,39.46,39.51,50298.0,39.54,39.55,39.46,39.51,50298.0
2017-06-26 15:10:00,39.53,39.55,39.48,39.52,41490.0,39.53,39.55,39.48,39.52,41490.0
2017-06-26 15:20:00,39.53,39.53,39.46,39.5,30801.0,39.53,39.53,39.46,39.5,30801.0
2017-06-26 15:30:00,39.51,39.53,39.45,39.47,45027.0,39.51,39.53,39.45,39.47,45027.0
2017-06-26 15:40:00,39.46,39.47,39.41,39.43,65361.0,39.46,39.47,39.41,39.43,65361.0
2017-06-26 15:50:00,39.42,39.47,39.41,39.45,125712.0,39.42,39.47,39.41,39.45,125712.0
2017-06-27 09:30:00,39.39,39.49,39.18,39.36,90387.0,39.39,39.49,39.18,39.36,90387.0
2017-06-27 09:40:00,39.33,39.34,39.1,39.17,31518.0,39.33,39.34,39.1,39.17,31518.0
2017-06-27 09:50:00,39.21,39.31,39.21,39.31,12918.0,39.21,39.31,39.21,39.31,12918.0
2017-06-27 10:00:00,39.32,39.33,39.25,39.28,23784.0,39.32,39.33,39.25,39.28,23784.0
2017-06-27 10:10:00,39.28,39.33,39.25,39.33,15129.0,39.28,39.33,39.25,39.33,15129.0
2017-06-27 10:20:00,39.32,39.33,39.27,39.31,18690.0,39.32,39.33,39.27,39.31,18690.0
2017-06-27 10:30:00,39.31,39.45,39.31,39.41,29868.0,39.31,39.45,39.31,39.41,29868.0
2017-06-27 10:40:00,39.43,39.5,39.42,39.46,16419.0,39.43,39.5,39.42,39.46,16419.0
2017-06-27 10:50:00,39.46,39.47,39.41,39.41,23298.0,39.46,39.47,39.41,39.41,23298.0
2017-06-27 11:00:00,39.4,39.49,39.39,39.41,29433.0,39.4,39.49,39.39,39.41,29433.0
2017-06-27 11:10:00,39.41,39.48,39.36,39.4,164943.0,39.41,39.48,39.36,39.4,164943.0
2017-06-27 11:20:00,39.39,39.43,39.33,39.35,16803.0,39.39,39.43,39.33,39.35,16803.0
2017-06-27 11:30:00,39.37,39.39,39.3,39.34,42660.0,39.37,39.39,39.3,39.34,42660.0
2017-06-27 11:40:00,39.35,39.43,39.35,39.35,16623.0,39.35,39.43,39.35,39.35,16623.0
2017-06-27 11:50:00,39.35,39.35,39.28,39.32,16719.0,39.35,39.35,39.28,39.32,16719.0
2017-06-27 12:00:00,39.32,39.37,39.3,39.33,17763.0,39.32,39.37,39.3,39.33,17763.0
2017-06-27 12:10:00,39.32,39.35,39.26,39.27,28425.0,39.32,39.35,39.26,39.27,28425.0
2017-06-27 12:20:00,39.27,39.32,39.27,39.31,20370.0,39.27,39.32,39.27,39.31,20370.0
2017-06-27 12:30:00,39.31,39.32,39.25,39.27,22731.0,39.31,39.32,39.25,39.27,22731.0
2017-06-27 12:40:00,39.27,39.34,39.27,39.31,40014.0,39.27,39.34,39.27,39.31,40014.0
2017-06-27 12:50:00,39.3,39.31,39.24,39.24,43668.0,39.3,39.31,39.24,39.24,43668.0
2017-06-27 13:00:00,39.24,39.24,39.17,39.17,19500.0,39.24,39.24,39.17,39.17,19500.0
2017-06-27 13:10:00,39.17,39.22,39.16,39.22,12900.0,39.17,39.22,39.16,39.22,12900.0
2017-06-27 13:20:00,39.21,39.26,39.19,39.2,21882.0,39.21,39.26,39.19,39.2,21882.0
2017-06-27 13:30:00,39.23,39.23,39.1,39.1,13965.0,39.23,39.23,39.1,39.1,13965.0
2017-06-27 13:40:00,39.1,39.14,39.07,39.08,46920.0,39.1,39.14,39.07,39.08,46920.0
2017-06-27 13:50:00,39.07,39.1,39.06,39.08,17877.0,39.07,39.1,39.06,39.08,17877.0
2017-06-27 14:00:00,39.07,39.1,39.03,39.07,44691.0,39.07,39.1,39.03,39.07,44691.0
2017-06-27 14:10:00,39.06,39.13,39.06,39.13,31014.0,39.06,39.13,39.06,39.13,31014.0
2017-06-27 14:20:00,39.13,39.19,39.11,39.18,21774.0,39.13,39.19,39.11,39.18,21774.0
2017-06-27 14:30:00,39.18,39.2,39.14,39.15,25401.0,39.18,39.2,39.14,39.15,25401.0
2017-06-27 14:40:00,39.13,39.16,39.11,39.11,10254.0,39.13,39.16,39.11,39.11,10254.0
2017-06-27 14:50:00,39.11,39.14,39.09,39.14,18768.0,39.11,39.14,39.09,39.14,18768.0
2017-06-27 15:00:00,39.13,39.15,39.05,39.09,40710.0,39.13,39.15,39.05,39.09,40710.0
2017-06-27 15:10:00,39.08,39.12,39.07,39.08,32067.0,39.08,39.12,39.07,39.08,32067.0
2017-06-27 15:20:00,39.08,39.12,39.07,39.1,27297.0,39.08,39.12,39.07,39.1,27297.0
2017-06-27 15:30:00,39.1,39.13,39.05,39.07,152685.0,39.1,39.13,39.05,39.07,152685.0
2017-06-27 15:40:00,39.06,39.13,39.03,39.11,69339.0,39.06,39.13,39.03,39.11,69339.0
2017-06-27 15:50:00,39.1,39.1,38.99,39.04,187653.0,39.1,39.1,38.99,39.04,187653.0
2017-06-28 09:30:00,39.28,39.28,39.04,39.17,37875.0,39.28,39.28,39.04,39.17,37875.0
2017-06-28 09:40:00,39.16,39.3,39.16,39.3,16188.0,39.16,39.3,39.16,39.3,16188.0
2017-06-28 09:50:00,39.32,39.32,39.1,39.21,20892.0,39.32,39.32,39.1,39.21,20892.0
2017-06-28 10:00:00,39.18,39.38,39.18,39.38,16134.0,39.18,39.38,39.18,39.38,16134.0
2017-06-28 10:10:00,39.36,39.46,39.33,39.42,21435.0,39.36,39.46,39.33,39.42,21435.0
2017-06-28 10:20:00,39.38,39.38,39.3,39.35,27738.0,39.38,39.38,39.3,39.35,27738.0
2017-06-28 10:30:00,39.38,39.39,39.27,39.28,41385.0,39.38,39.39,39.27,39.28,41385.0
2017-06-28 10:40:00,39.27,39.41,39.27,39.37,38814.0,39.27,39.41,39.27,39.37,38814.0
2017-06-28 10:50:00,39.37,39.4,39.29,39.29,49638.0,39.37,39.4,39.29,39.29,49638.0
2017-06-28 11:00:00,39.29,39.32,39.22,39.27,31548.0,39.29,39.32,39.22,39.27,31548.0
2017-06-28 11:10:00,39.26,39.3,39.25,39.28,18507.0,39.26,39.3,39.25,39.28,18507.0
2017-06-28 11:20:00,39.28,39.34,39.27,39.34,28734.0,39.28,39.34,39.27,39.34,28734.0
2017-06-28 11:30:00,39.32,39.41,39.32,39.41,21795.0,39.32,39.41,39.32,39.41,21795.0
2017-06-28 11:40:00,39.4,39.5,39.38,39.49,49212.0,39.4,39.5,39.38,39.49,49212.0
2017-06-28 11:50:00,39.49,39.59,39.48,39.49,61755.0,39.49,39.59,39.48,39.49,61755.0
2017-06-28 12:00:00,39.5,39.51,39.44,39.46,38475.0,39.5,39.51,39.44,39.46,38475.0
2017-06-28 12:10:00,39.47,39.52,39.44,39.45,44349.0,39.47,39.52,39.44,39.45,44349.0
2017-06-28 12:20:00,39.43,39.44,39.37,39.37,35271.0,39.43,39.44,39.37,39.37,35271.0
2017-06-28 12:30:00,39.38,39.42,39.36,39.4,28041.0,39.38,39.42,39.36,39.4,28041.0
2017-06-28 12:40:00,39.4,39.4,39.32,39.32,28404.0,39.4,39.4,39.32,39.32,28404.0
2017-06-28 12:50:00,39.31,39.32,39.29,39.3,19032.0,39.31,39.32,39.29,39.3,19032.0
2017-06-28 13:00:00,39.31,39.34,39.27,39.27,10542.0,39.31,39.34,39.27,39.27,10542.0
2017-06-28 13:10:00,39.26,39.32,39.26,39.31,16053.0,39.26,39.32,39.26,39.31,16053.0
2017-06-28 13:20:00,39.31,39.38,39.31,39.35,18900.0,39.31,39.38,39.31,39.35,18900.0
2017-06-28 13:30:00,39.35,39.38,39.32,39.38,12453.0,39.35,39.38,39.32,39.38,12453.0
2017-06-28 13:40:00,39.38,39.38,39.32,39.34,19827.0,39.38,39.38,39.32,39.34,19827.0
2017-06-28 13:50:00,39.36,39.41,39.36,39.37,12042.0,39.36,39.41,39.36,39.37,12042.0
2017-06-28 14:00:00,39.38,39.38,39.3,39.32,18198.0,39.38,39.38,39.3,39.32,18198.0
2017-06-28 14:10:00,39.33,39.38,39.31,39.37,11700.0,39.33,39.38,39.31,39.37,11700.0
2017-06-28 14:20:00,39.36,39.38,39.32,39.32,18300.0,39.36,39.38,39.32,39.32,18300.0
2017-06-28 14:30:00,39.33,39.36,39.31,39.35,15669.0,39.33,39.36,39.31,39.35,15669.0
2017-06-28 14:40:00,39.35,39.37,39.32,39.36,17862.0,39.35,39.37,39.32,39.36,17862.0
2017-06-28 14:50:00,39.36,39.37,39.32,39.36,23181.0,39.36,39.37,39.32,39.36,23181.0
2017-06-28 15:00:00,39.34,39.38,39.33,39.38,18282.0,39.34,39.38,39.33,39.38,18282.0
2017-06-28 15:10:00,39.35,39.37,39.32,39.37,27066.0,39.35,39.37,39.32,39.37,27066.0
2017-06-28 15:20:00,39.37,39.44,39.37,39.44,40227.0,39.37,39.44,39.37,39.44,40227.0
2017-06-28 15:30:00,39.44,39.49,39.42,39.45,51405.0,39.44,39.49,39.42,39.45,51405.0
2017-06-28 15:40:00,39.46,39.51,39.44,39.45,55221.0,39.46,39.51,39.44,39.45,55221.0
2017-06-28 15:50:00,39.45,39.49,39.44,39.47,171198.0,39.45,39.49,39.44,39.47,171198.0
2017-06-29 09:30:00,39.37,39.45,39.2,39.27,96585.0,39.37,39.45,39.2,39.27,96585.0
2017-06-29 09:40:00,39.24,39.24,39.01,39.08,50679.0,39.24,39.24,39.01,39.08,50679.0
2017-06-29 09:50:00,39.1,39.19,39.1,39.15,92169.0,39.1,39.19,39.1,39.15,92169.0
2017-06-29 10:00:00,39.15,39.38,39.15,39.36,62136.0,39.15,39.38,39.15,39.36,62136.0
2017-06-29 10:10:00,39.38,39.38,39.18,39.23,57816.0,39.38,39.38,39.18,39.23,57816.0
2017-06-29 10:20:00,39.23,39.24,39.14,39.24,41625.0,39.23,39.24,39.14,39.24,41625.0
2017-06-29 10:30:00,39.22,39.25,39.15,39.24,59547.0,39.22,39.25,39.15,39.24,59547.0
2017-06-29 10:40:00,39.25,39.33,39.23,39.27,56724.0,39.25,39.33,39.23,39.27,56724.0
2017-06-29 10:50:00,39.27,39.27,39.15,39.18,66288.0,39.27,39.27,39.15,39.18,66288.0
2017-06-29 11:00:00,39.18,39.2,39.02,39.04,56364.0,39.18,39.2,39.02,39.04,56364.0
2017-06-29 11:10:00,39.06,39.06,38.88,38.96,100407.0,39.06,39.06,38.88,38.96,100407.0
2017-06-29 11:20:00,38.96,38.98,38.86,38.96,45519.0,38.96,38.98,38.86,38.96,45519.0
2017-06-29 11:30:00,38.95,39.16,38.9,39.09,62985.0,38.95,39.16,38.9,39.09,62985.0
2017-06-29 11:40:00,39.08,39.12,39.03,39.03,24468.0,39.08,39.12,39.03,39.03,24468.0
2017-06-29 11:50:00,39.05,39.1,38.98,39.02,32673.0,39.05,39.1,38.98,39.02,32673.0
2017-06-29 12:00:00,39.04,39.04,38.95,38.97,25851.0,39.04,39.04,38.95,38.97,25851.0
2017-06-29 12:10:00,39.0,39.01,38.92,38.97,56538.0,39.0,39.01,38.92,38.97,56538.0
2017-06-29 12:20:00,38.95,38.99,38.94,38.99,38139.0,38.95,38.99,38.94,38.99,38139.0
2017-06-29 12:30:00,38.99,39.01,38.96,38.96,35748.0,38.99,39.01,38.96,38.96,35748.0
2017-06-29 12:40:00,38.95,38.99,38.92,38.95,24774.0,38.95,38.99,38.92,38.95,24774.0
2017-06-29 12:50:00,38.94,38.95,38.83,38.84,25089.0,38.94,38.95,38.83,38.84,25089.0
2017-06-29 13:00:00,38.86,38.91,38.84,38.89,27489.0,38.86,38.91,38.84,38.89,27489.0
2017-06-29 13:10:00,38.89,38.89,38.75,38.8,44931.0,38.89,38.89,38.75,38.8,44931.0
2017-06-29 13:20:00,38.81,38.82,38.67,38.71,30093.0,38.81,38.82,38.67,38.71,30093.0
2017-06-29 13:30:00,38.72,38.88,38.72,38.84,41040.0,38.72,38.88,38.72,38.84,41040.0
2017-06-29 13:40:00,38.86,38.87,38.78,38.81,25353.0,38.86,38.87,38.78,38.81,25353.0
2017-06-29 13:50:00,38.81,38.88,38.81,38.87,26688.0,38.81,38.88,38.81,38.87,26688.0
2017-06-29 14:00:00,38.87,38.99,38.84,38.96,35718.0,38.87,38.99,38.84,38.96,35718.0
2017-06-29 14:10:00,38.96,39.04,38.95,39.0,27861.0,38.96,39.04,38.95,39.0,27861.0
2017-06-29 14:20:00,38.98,39.04,38.97,39.04,19089.0,38.98,39.04,38.97,39.04,19089.0
2017-06-29 14:30:00,39.03,39.05,38.97,39.02,33930.0,39.03,39.05,38.97,39.02,33930.0
2017-06-29 14:40:00,39.02,39.06,39.0,39.01,23700.0,39.02,39.06,39.0,39.01,23700.0
2017-06-29 14:50:00,39.0,39.07,38.98,39.07,31500.0,39.0,39.07,38.98,39.07,31500.0
2017-06-29 15:00:00,39.05,39.09,39.04,39.04,32028.0,39.05,39.09,39.04,39.04,32028.0
2017-06-29 15:10:00,39.05,39.11,39.01,39.11,35208.0,39.05,39.11,39.01,39.11,35208.0
2017-06-29 15:20:00,39.12,39.13,39.03,39.04,24018.0,39.12,39.13,39.03,39.04,24018.0
2017-06-29 15:30:00,39.05,39.16,39.04,39.12,35187.0,39.05,39.16,39.04,39.12,35187.0
2017-06-29 15:40:00,39.12,39.13,39.06,39.06,48762.0,39.12,39.13,39.06,39.06,48762.0
2017-06-29 15:50:00,39.05,39.1,39.05,39.09,183090.0,39.05,39.1,39.05,39.09,183090.0
2017-06-30 09:30:00,39.32,39.36,39.12,39.29,65580.0,39.32,39.36,39.12,39.29,65580.0
2017-06-30 09:40:00,39.32,39.39,39.23,39.28,27675.0,39.32,39.39,39.23,39.28,27675.0
2017-06-30 09:50:00,39.3,39.32,39.07,39.15,67269.0,39.3,39.32,39.07,39.15,67269.0
2017-06-30 10:00:00,39.17,39.34,39.15,39.32,60603.0,39.17,39.34,39.15,39.32,60603.0
2017-06-30 10:10:00,39.32,39.32,39.22,39.3,46350.0,39.32,39.32,39.22,39.3,46350.0
2017-06-30 10:20:00,39.31,39.45,39.31,39.44,61536.0,39.31,39.45,39.31,39.44,61536.0
2017-06-30 10:30:00,39.45,39.5,39.42,39.42,65625.0,39.45,39.5,39.42,39.42,65625.0
2017-06-30 10:40:00,39.42,39.54,39.41,39.48,56253.0,39.42,39.54,39.41,39.48,56253.0
2017-06-30 10:50:00,39.46,39.55,39.44,39.55,42297.0,39.46,39.55,39.44,39.55,42297.0
2017-06-30 11:00:00,39.55,39.55,39.39,39.48,69681.0,39.55,39.55,39.39,39.48,69681.0
2017-06-30 11:10:00,39.48,39.52,39.45,39.47,46200.0,39.48,39.52,39.45,39.47,46200.0
2017-06-30 11:20:00,39.47,39.47,39.38,39.41,42549.0,39.47,39.47,39.38,39.41,42549.0
2017-06-30 11:30:00,39.37,39.48,39.34,39.46,54231.0,39.37,39.48,39.34,39.46,54231.0
2017-06-30 11:40:00,39.47,39.59,39.46,39.55,40551.0,39.47,39.59,39.46,39.55,40551.0
2017-06-30 11:50:00,39.57,39.59,39.48,39.49,51663.0,39.57,39.59,39.48,39.49,51663.0
2017-06-30 12:00:00,39.48,39.5,39.43,39.47,35280.0,39.48,39.5,39.43,39.47,35280.0
2017-06-30 12:10:00,39.48,39.54,39.48,39.5,24702.0,39.48,39.54,39.48,39.5,24702.0
2017-06-30 12:20:00,39.49,39.51,39.42,39.42,32034.0,39.49,39.51,39.42,39.42,32034.0
2017-06-30 12:30:00,39.43,39.47,39.42,39.43,24729.0,39.43,39.47,39.42,39.43,24729.0
2017-06-30 12:40:00,39.43,39.46,39.42,39.44,32154.0,39.43,39.46,39.42,39.44,32154.0
2017-06-30 12:50:00,39.44,39.5,39.44,39.49,14325.0,39.44,39.5,39.44,39.49,14325.0
2017-06-30 13:00:00,39.49,39.52,39.48,39.49,28368.0,39.49,39.52,39.48,39.49,28368.0
2017-06-30 13:10:00,39.48,39.5,39.44,39.48,37092.0,39.48,39.5,39.44,39.48,37092.0
2017-06-30 13:20:00,39.48,39.52,39.47,39.51,38937.0,39.48,39.52,39.47,39.51,38937.0
2017-06-30 13:30:00,39.5,39.52,39.49,39.51,42033.0,39.5,39.52,39.49,39.51,42033.0
2017-06-30 13:40:00,39.51,39.51,39.48,39.49,23088.0,39.51,39.51,39.48,39.49,23088.0
2017-06-30 13:50:00,39.48,39.49,39.44,39.47,30027.0,39.48,39.49,39.44,39.47,30027.0
2017-06-30 14:00:00,39.46,39.47,39.43,39.46,23049.0,39.46,39.47,39.43,39.46,23049.0
2017-06-30 14:10:00,39.47,39.48,39.44,39.45,32592.0,39.47,39.48,39.44,39.45,32592.0
2017-06-30 14:20:00,39.45,39.55,39.45,39.51,22533.0,39.45,39.55,39.45,39.51,22533.0
2017-06-30 14:30:00,39.51,39.58,39.51,39.57,32109.0,39.51,39.58,39.51,39.57,32109.0
2017-06-30 14:40:00,39.56,39.6,39.56,39.6,24108.0,39.56,39.6,39.56,39.6,24108.0
2017-06-30 14:50:00,39.59,39.63,39.58,39.58,47091.0,39.59,39.63,39.58,39.58,47091.0
2017-06-30 15:00:00,39.58,39.59,39.53,39.53,33957.0,39.58,39.59,39.53,39.53,33957.0
2017-06-30 15:10:00,39.53,39.55,39.51,39.53,35280.0,39.53,39.55,39.51,39.53,35280.0
2017-06-30 15:20:00,39.53,39.59,39.53,39.56,47823.0,39.53,39.59,39.53,39.56,47823.0
2017-06-30 15:30:00,39.56,39.58,39.54,39.56,65154.0,39.56,39.58,39.54,39.56,65154.0
2017-06-30 15:40:00,39.56,39.59,39.56,39.57,91869.0,39.56,39.59,39.56,39.57,91869.0
2017-06-30 15:50:00,39.57,39.57,39.41,39.42,351348.0,39.57,39.57,39.41,39.42,351348.0
2017-07-03 09:30:00,39.53,39.73,39.3,39.3,222114.0,39.53,39.73,39.3,39.3,222114.0
2017-07-03 09:40:00,39.31,39.59,39.31,39.57,115656.0,39.31,39.59,39.31,39.57,115656.0
2017-07-03 09:50:00,39.57,39.57,39.42,39.48,64338.0,39.57,39.57,39.42,39.48,64338.0
2017-07-03 10:00:00,39.5,39.52,39.43,39.52,63186.0,39.5,39.52,39.43,39.52,63186.0
2017-07-03 10:10:00,39.53,39.67,39.51,39.6,61809.0,39.53,39.67,39.51,39.6,61809.0
2017-07-03 10:20:00,39.6,39.65,39.54,39.56,69405.0,39.6,39.65,39.54,39.56,69405.0
2017-07-03 10:30:00,39.56,39.59,39.43,39.47,81801.0,39.56,39.59,39.43,39.47,81801.0
2017-07-03 10:40:00,39.47,39.53,39.42,39.43,91152.0,39.47,39.53,39.42,39.43,91152.0
2017-07-03 10:50:00,39.44,39.45,39.38,39.39,83397.0,39.44,39.45,39.38,39.39,83397.0
2017-07-03 11:00:00,39.38,39.4,39.33,39.36,63261.0,39.38,39.4,39.33,39.36,63261.0
2017-07-03 11:10:00,39.37,39.44,39.35,39.38,41097.0,39.37,39.44,39.35,39.38,41097.0
2017-07-03 11:20:00,39.36,39.4,39.32,39.35,43890.0,39.36,39.4,39.32,39.35,43890.0
2017-07-03 11:30:00,39.35,39.41,39.35,39.39,97872.0,39.35,39.41,39.35,39.39,97872.0
2017-07-03 11:40:00,39.37,39.39,39.36,39.39,53430.0,39.37,39.39,39.36,39.39,53430.0
2017-07-03 11:50:00,39.36,39.37,39.3,39.35,39846.0,39.36,39.37,39.3,39.35,39846.0
2017-07-03 12:00:00,39.34,39.34,39.21,39.25,45876.0,39.34,39.34,39.21,39.25,45876.0
2017-07-03 12:10:00,39.26,39.26,39.18,39.19,60315.0,39.26,39.26,39.18,39.19,60315.0
2017-07-03 12:20:00,39.2,39.25,39.14,39.24,54627.0,39.2,39.25,39.14,39.24,54627.0
2017-07-03 12:30:00,39.24,39.26,39.2,39.23,68592.0,39.24,39.26,39.2,39.23,68592.0
2017-07-03 12:40:00,39.24,39.27,39.21,39.24,82242.0,39.24,39.27,39.21,39.24,82242.0
2017-07-03 12:50:00,39.24,39.41,39.23,39.33,241803.0,39.24,39.41,39.23,39.33,241803.0
2017-07-05 09:30:00,39.29,39.52,39.15,39.51,82377.0,39.29,39.52,39.15,39.51,82377.0
2017-07-05 09:40:00,39.51,39.52,39.32,39.35,43968.0,39.51,39.52,39.32,39.35,43968.0
2017-07-05 09:50:00,39.36,39.41,39.32,39.36,29283.0,39.36,39.41,39.32,39.36,29283.0
2017-07-05 10:00:00,39.34,39.44,39.34,39.42,42771.0,39.34,39.44,39.34,39.42,42771.0
2017-07-05 10:10:00,39.44,39.47,39.37,39.4,64317.0,39.44,39.47,39.37,39.4,64317.0
2017-07-05 10:20:00,39.4,39.48,39.4,39.48,49461.0,39.4,39.48,39.4,39.48,49461.0
2017-07-05 10:30:00,39.46,39.54,39.46,39.5,49113.0,39.46,39.54,39.46,39.5,49113.0
2017-07-05 10:40:00,39.5,39.54,39.47,39.52,42345.0,39.5,39.54,39.47,39.52,42345.0
2017-07-05 10:50:00,39.51,39.52,39.46,39.49,46680.0,39.51,39.52,39.46,39.49,46680.0
2017-07-05 11:00:00,39.49,39.51,39.42,39.45,47067.0,39.49,39.51,39.42,39.45,47067.0
2017-07-05 11:10:00,39.46,39.56,39.44,39.56,42489.0,39.46,39.56,39.44,39.56,42489.0
2017-07-05 11:20:00,39.56,39.71,39.56,39.7,50385.0,39.56,39.71,39.56,39.7,50385.0
2017-07-05 11:30:00,39.69,39.7,39.61,39.61,45090.0,39.69,39.7,39.61,39.61,45090.0
2017-07-05 11:40:00,39.61,39.66,39.59,39.66,27189.0,39.61,39.66,39.59,39.66,27189.0
2017-07-05 11:50:00,39.66,39.72,39.63,39.67,38175.0,39.66,39.72,39.63,39.67,38175.0
2017-07-05 12:00:00,39.69,39.73,39.68,39.72,51663.0,39.69,39.73,39.68,39.72,51663.0
2017-07-05 12:10:00,39.72,39.78,39.72,39.78,43092.0,39.72,39.78,39.72,39.78,43092.0
2017-07-05 12:20:00,39.78,39.87,39.75,39.77,66981.0,39.78,39.87,39.75,39.77,66981.0
2017-07-05 12:30:00,39.77,39.84,39.73,39.83,27300.0,39.77,39.84,39.73,39.83,27300.0
2017-07-05 12:40:00,39.85,39.87,39.8,39.81,51108.0,39.85,39.87,39.8,39.81,51108.0
2017-07-05 12:50:00,39.8,39.83,39.78,39.82,26211.0,39.8,39.83,39.78,39.82,26211.0
2017-07-05 13:00:00,39.82,39.86,39.8,39.84,36621.0,39.82,39.86,39.8,39.84,36621.0
2017-07-05 13:10:00,39.85,39.86,39.8,39.84,33450.0,39.85,39.86,39.8,39.84,33450.0
2017-07-05 13:20:00,39.84,39.87,39.8,39.81,36765.0,39.84,39.87,39.8,39.81,36765.0
2017-07-05 13:30:00,39.82,39.9,39.81,39.86,36642.0,39.82,39.9,39.81,39.86,36642.0
2017-07-05 13:40:00,39.85,39.87,39.83,39.85,24495.0,39.85,39.87,39.83,39.85,24495.0
2017-07-05 13:50:00,39.85,39.87,39.8,39.82,33210.0,39.85,39.87,39.8,39.82,33210.0
2017-07-05 14:00:00,39.83,39.93,39.81,39.83,49047.0,39.83,39.93,39.81,39.83,49047.0
2017-07-05 14:10:00,39.83,39.9,39.82,39.87,34467.0,39.83,39.9,39.82,39.87,34467.0
2017-07-05 14:20:00,39.86,39.98,39.86,39.98,30267.0,39.86,39.98,39.86,39.98,30267.0
2017-07-05 14:30:00,39.97,39.98,39.92,39.97,48570.0,39.97,39.98,39.92,39.97,48570.0
2017-07-05 14:40:00,39.97,39.98,39.89,39.9,41217.0,39.97,39.98,39.89,39.9,41217.0
2017-07-05 14:50:00,39.9,39.93,39.86,39.87,85914.0,39.9,39.93,39.86,39.87,85914.0
2017-07-05 15:00:00,39.88,39.89,39.82,39.82,77409.0,39.88,39.89,39.82,39.82,77409.0
2017-07-05 15:10:00,39.81,39.83,39.75,39.82,69561.0,39.81,39.83,39.75,39.82,69561.0
2017-07-05 15:20:00,39.82,39.87,39.81,39.87,67539.0,39.82,39.87,39.81,39.87,67539.0
2017-07-05 15:30:00,39.87,39.95,39.87,39.9,139365.0,39.87,39.95,39.87,39.9,139365.0
2017-07-05 15:40:00,39.91,39.94,39.88,39.88,200262.0,39.91,39.94,39.88,39.88,200262.0
2017-07-05 15:50:00,39.88,39.9,39.85,39.86,226266.0,39.88,39.9,39.85,39.86,226266.0
2017-07-06 09:30:00,39.57,39.81,39.45,39.5,115314.0,39.57,39.81,39.45,39.5,115314.0
2017-07-06 09:40:00,39.52,39.57,39.35,39.45,81936.0,39.52,39.57,39.35,39.45,81936.0
2017-07-06 09:50:00,39.46,39.52,39.4,39.52,56601.0,39.46,39.52,39.4,39.52,56601.0
2017-07-06 10:00:00,39.52,39.52,39.28,39.38,59751.0,39.52,39.52,39.28,39.38,59751.0
2017-07-06 10:10:00,39.4,39.48,39.36,39.48,56979.0,39.4,39.48,39.36,39.48,56979.0
2017-07-06 10:20:00,39.46,39.48,39.34,39.4,34893.0,39.46,39.48,39.34,39.4,34893.0
2017-07-06 10:30:00,39.38,39.53,39.38,39.53,36864.0,39.38,39.53,39.38,39.53,36864.0
2017-07-06 10:40:00,39.53,39.53,39.4,39.44,52203.0,39.53,39.53,39.4,39.44,52203.0
2017-07-06 10:50:00,39.44,39.46,39.42,39.44,54186.0,39.44,39.46,39.42,39.44,54186.0
2017-07-06 11:00:00,39.45,39.45,39.3,39.4,62499.0,39.45,39.45,39.3,39.4,62499.0
2017-07-06 11:10:00,39.4,39.43,39.37,39.39,53739.0,39.4,39.43,39.37,39.39,53739.0
2017-07-06 11:20:00,39.39,39.45,39.34,39.39,63468.0,39.39,39.45,39.34,39.39,63468.0
2017-07-06 11:30:00,39.39,39.56,39.39,39.54,72969.0,39.39,39.56,39.39,39.54,72969.0
2017-07-06 11:40:00,39.53,39.57,39.53,39.55,51900.0,39.53,39.57,39.53,39.55,51900.0
2017-07-06 11:50:00,39.55,39.59,39.54,39.59,63237.0,39.55,39.59,39.54,39.59,63237.0
2017-07-06 12:00:00,39.59,39.63,39.43,39.44,63660.0,39.59,39.63,39.43,39.44,63660.0
2017-07-06 12:10:00,39.43,39.46,39.43,39.46,31014.0,39.43,39.46,39.43,39.46,31014.0
2017-07-06 12:20:00,39.45,39.46,39.37,39.38,54513.0,39.45,39.46,39.37,39.38,54513.0
2017-07-06 12:30:00,39.37,39.46,39.35,39.42,37602.0,39.37,39.46,39.35,39.42,37602.0
2017-07-06 12:40:00,39.42,39.44,39.39,39.4,43947.0,39.42,39.44,39.39,39.4,43947.0
2017-07-06 12:50:00,39.4,39.4,39.35,39.37,38079.0,39.4,39.4,39.35,39.37,38079.0
2017-07-06 13:00:00,39.36,39.37,39.34,39.35,33687.0,39.36,39.37,39.34,39.35,33687.0
2017-07-06 13:10:00,39.34,39.39,39.32,39.39,33114.0,39.34,39.39,39.32,39.39,33114.0
2017-07-06 13:20:00,39.39,39.4,39.37,39.38,18900.0,39.39,39.4,39.37,39.38,18900.0
2017-07-06 13:30:00,39.38,39.38,39.3,39.35,44832.0,39.38,39.38,39.3,39.35,44832.0
2017-07-06 13:40:00,39.35,39.39,39.33,39.39,45780.0,39.35,39.39,39.33,39.39,45780.0
2017-07-06 13:50:00,39.39,39.4,39.34,39.36,26709.0,39.39,39.4,39.34,39.36,26709.0
2017-07-06 14:00:00,39.35,39.37,39.33,39.37,53826.0,39.35,39.37,39.33,39.37,53826.0
2017-07-06 14:10:00,39.37,39.37,39.23,39.27,30720.0,39.37,39.37,39.23,39.27,30720.0
2017-07-06 14:20:00,39.27,39.33,39.27,39.32,33447.0,39.27,39.33,39.27,39.32,33447.0
2017-07-06 14:30:00,39.32,39.35,39.23,39.23,79380.0,39.32,39.35,39.23,39.23,79380.0
2017-07-06 14:40:00,39.24,39.26,39.21,39.22,77172.0,39.24,39.26,39.21,39.22,77172.0
2017-07-06 14:50:00,39.22,39.22,39.16,39.19,91257.0,39.22,39.22,39.16,39.19,91257.0
2017-07-06 15:00:00,39.18,39.18,39.08,39.12,139740.0,39.18,39.18,39.08,39.12,139740.0
2017-07-06 15:10:00,39.12,39.15,39.07,39.14,82077.0,39.12,39.15,39.07,39.14,82077.0
2017-07-06 15:20:00,39.14,39.14,39.07,39.08,97881.0,39.14,39.14,39.07,39.08,97881.0
2017-07-06 15:30:00,39.08,39.1,39.0,39.01,159747.0,39.08,39.1,39.0,39.01,159747.0
2017-07-06 15:40:00,39.01,39.07,38.95,39.07,160923.0,39.01,39.07,38.95,39.07,160923.0
2017-07-06 15:50:00,39.07,39.09,39.01,39.03,486372.0,39.07,39.09,39.01,39.03,486372.0
2017-07-07 09:30:00,39.27,39.57,39.27,39.57,137112.0,39.27,39.57,39.27,39.57,137112.0
2017-07-07 09:40:00,39.56,39.56,39.38,39.48,73011.0,39.56,39.56,39.38,39.48,73011.0
2017-07-07 09:50:00,39.47,39.53,39.45,39.51,53640.0,39.47,39.53,39.45,39.51,53640.0
2017-07-07 10:00:00,39.5,39.51,39.45,39.49,37794.0,39.5,39.51,39.45,39.49,37794.0
2017-07-07 10:10:00,39.49,39.52,39.46,39.48,19323.0,39.49,39.52,39.46,39.48,19323.0
2017-07-07 10:20:00,39.47,39.51,39.44,39.47,34152.0,39.47,39.51,39.44,39.47,34152.0
2017-07-07 10:30:00,39.5,39.55,39.49,39.49,82899.0,39.5,39.55,39.49,39.49,82899.0
2017-07-07 10:40:00,39.49,39.54,39.44,39.47,42234.0,39.49,39.54,39.44,39.47,42234.0
2017-07-07 10:50:00,39.47,39.53,39.45,39.46,40272.0,39.47,39.53,39.45,39.46,40272.0
2017-07-07 11:00:00,39.46,39.47,39.41,39.47,45456.0,39.46,39.47,39.41,39.47,45456.0
2017-07-07 11:10:00,39.48,39.51,39.42,39.43,33642.0,39.48,39.51,39.42,39.43,33642.0
2017-07-07 11:20:00,39.43,39.51,39.42,39.49,52830.0,39.43,39.51,39.42,39.49,52830.0
2017-07-07 11:30:00,39.5,39.54,39.47,39.5,18354.0,39.5,39.54,39.47,39.5,18354.0
2017-07-07 11:40:00,39.51,39.54,39.49,39.52,20664.0,39.51,39.54,39.49,39.52,20664.0
2017-07-07 11:50:00,39.52,39.54,39.48,39.48,18630.0,39.52,39.54,39.48,39.48,18630.0
2017-07-07 12:00:00,39.47,39.49,39.46,39.47,24150.0,39.47,39.49,39.46,39.47,24150.0
2017-07-07 12:10:00,39.48,39.54,39.47,39.51,16602.0,39.48,39.54,39.47,39.51,16602.0
2017-07-07 12:20:00,39.53,39.53,39.5,39.5,13122.0,39.53,39.53,39.5,39.5,13122.0
2017-07-07 12:30:00,39.51,39.51,39.49,39.5,14979.0,39.51,39.51,39.49,39.5,14979.0
2017-07-07 12:40:00,39.49,39.5,39.46,39.47,22017.0,39.49,39.5,39.46,39.47,22017.0
2017-07-07 12:50:00,39.47,39.5,39.46,39.47,31875.0,39.47,39.5,39.46,39.47,31875.0
2017-07-07 13:00:00,39.47,39.48,39.38,39.38,26508.0,39.47,39.48,39.38,39.38,26508.0
2017-07-07 13:10:00,39.38,39.43,39.37,39.4,22710.0,39.38,39.43,39.37,39.4,22710.0
2017-07-07 13:20:00,39.4,39.41,39.36,39.38,26778.0,39.4,39.41,39.36,39.38,26778.0
2017-07-07 13:30:00,39.38,39.39,39.36,39.37,18600.0,39.38,39.39,39.36,39.37,18600.0
2017-07-07 13:40:00,39.37,39.38,39.33,39.34,20235.0,39.37,39.38,39.33,39.34,20235.0
2017-07-07 13:50:00,39.33,39.33,39.28,39.3,40338.0,39.33,39.33,39.28,39.3,40338.0
2017-07-07 14:00:00,39.3,39.34,39.3,39.32,31680.0,39.3,39.34,39.3,39.32,31680.0
2017-07-07 14:10:00,39.31,39.37,39.31,39.33,29769.0,39.31,39.37,39.31,39.33,29769.0
2017-07-07 14:20:00,39.34,39.37,39.34,39.35,15699.0,39.34,39.37,39.34,39.35,15699.0
2017-07-07 14:30:00,39.35,39.38,39.34,39.35,37398.0,39.35,39.38,39.34,39.35,37398.0
2017-07-07 14:40:00,39.34,39.38,39.33,39.36,27876.0,39.34,39.38,39.33,39.36,27876.0
2017-07-07 14:50:00,39.36,39.39,39.36,39.36,54975.0,39.36,39.39,39.36,39.36,54975.0
2017-07-07 15:00:00,39.37,39.43,39.37,39.42,23910.0,39.37,39.43,39.37,39.42,23910.0
2017-07-07 15:10:00,39.43,39.45,39.37,39.45,28809.0,39.43,39.45,39.37,39.45,28809.0
2017-07-07 15:20:00,39.44,39.48,39.44,39.45,25413.0,39.44,39.48,39.44,39.45,25413.0
2017-07-07 15:30:00,39.45,39.46,39.42,39.42,50619.0,39.45,39.46,39.42,39.42,50619.0
2017-07-07 15:40:00,39.42,39.43,39.41,39.41,66072.0,39.42,39.43,39.41,39.41,66072.0
2017-07-07 15:50:00,39.42,39.43,39.37,39.4,180387.0,39.42,39.43,39.37,39.4,180387.0
2017-07-10 09:30:00,39.33,39.54,39.24,39.42,174885.0,39.33,39.54,39.24,39.42,174885.0
2017-07-10 09:40:00,39.42,39.47,39.35,39.36,48447.0,39.42,39.47,39.35,39.36,48447.0
2017-07-10 09:50:00,39.38,39.38,39.18,39.18,66429.0,39.38,39.38,39.18,39.18,66429.0
2017-07-10 10:00:00,39.16,39.27,39.16,39.25,30228.0,39.16,39.27,39.16,39.25,30228.0
2017-07-10 10:10:00,39.26,39.27,39.19,39.23,25341.0,39.26,39.27,39.19,39.23,25341.0
2017-07-10 10:20:00,39.24,39.34,39.24,39.34,95769.0,39.24,39.34,39.24,39.34,95769.0
2017-07-10 10:30:00,39.33,39.41,39.31,39.36,40911.0,39.33,39.41,39.31,39.36,40911.0
2017-07-10 10:40:00,39.37,39.41,39.37,39.4,17151.0,39.37,39.41,39.37,39.4,17151.0
2017-07-10 10:50:00,39.4,39.45,39.38,39.42,48240.0,39.4,39.45,39.38,39.42,48240.0
2017-07-10 11:00:00,39.43,39.49,39.42,39.48,42450.0,39.43,39.49,39.42,39.48,42450.0
2017-07-10 11:10:00,39.5,39.5,39.4,39.4,36591.0,39.5,39.5,39.4,39.4,36591.0
2017-07-10 11:20:00,39.4,39.42,39.36,39.36,46710.0,39.4,39.42,39.36,39.36,46710.0
2017-07-10 11:30:00,39.35,39.44,39.35,39.43,44697.0,39.35,39.44,39.35,39.43,44697.0
2017-07-10 11:40:00,39.43,39.43,39.38,39.38,52860.0,39.43,39.43,39.38,39.38,52860.0
2017-07-10 11:50:00,39.39,39.43,39.39,39.42,19515.0,39.39,39.43,39.39,39.42,19515.0
2017-07-10 12:00:00,39.43,39.44,39.39,39.41,19953.0,39.43,39.44,39.39,39.41,19953.0
2017-07-10 12:10:00,39.41,39.42,39.4,39.41,33783.0,39.41,39.42,39.4,39.41,33783.0
2017-07-10 12:20:00,39.41,39.44,39.39,39.4,36552.0,39.41,39.44,39.39,39.4,36552.0
2017-07-10 12:30:00,39.39,39.41,39.39,39.39,29385.0,39.39,39.41,39.39,39.39,29385.0
2017-07-10 12:40:00,39.4,39.41,39.36,39.37,37260.0,39.4,39.41,39.36,39.37,37260.0
2017-07-10 12:50:00,39.38,39.4,39.37,39.39,11277.0,39.38,39.4,39.37,39.39,11277.0
2017-07-10 13:00:00,39.4,39.4,39.37,39.39,13905.0,39.4,39.4,39.37,39.39,13905.0
2017-07-10 13:10:00,39.4,39.4,39.37,39.37,22284.0,39.4,39.4,39.37,39.37,22284.0
2017-07-10 13:20:00,39.39,39.39,39.36,39.36,25800.0,39.39,39.39,39.36,39.36,25800.0
2017-07-10 13:30:00,39.37,39.38,39.34,39.35,34434.0,39.37,39.38,39.34,39.35,34434.0
2017-07-10 13:40:00,39.34,39.36,39.29,39.3,42771.0,39.34,39.36,39.29,39.3,42771.0
2017-07-10 13:50:00,39.3,39.32,39.27,39.28,43800.0,39.3,39.32,39.27,39.28,43800.0
2017-07-10 14:00:00,39.28,39.32,39.27,39.28,34419.0,39.28,39.32,39.27,39.28,34419.0
2017-07-10 14:10:00,39.27,39.29,39.21,39.21,36969.0,39.27,39.29,39.21,39.21,36969.0
2017-07-10 14:20:00,39.22,39.27,39.19,39.19,65583.0,39.22,39.27,39.19,39.19,65583.0
2017-07-10 14:30:00,39.18,39.18,39.11,39.11,40551.0,39.18,39.18,39.11,39.11,40551.0
2017-07-10 14:40:00,39.12,39.17,39.11,39.14,34800.0,39.12,39.17,39.11,39.14,34800.0
2017-07-10 14:50:00,39.14,39.17,39.11,39.13,39432.0,39.14,39.17,39.11,39.13,39432.0
2017-07-10 15:00:00,39.14,39.19,39.13,39.16,59409.0,39.14,39.19,39.13,39.16,59409.0
2017-07-10 15:10:00,39.15,39.2,39.15,39.17,52224.0,39.15,39.2,39.15,39.17,52224.0
2017-07-10 15:20:00,39.17,39.25,39.17,39.21,62457.0,39.17,39.25,39.17,39.21,62457.0
2017-07-10 15:30:00,39.21,39.3,39.19,39.29,84114.0,39.21,39.3,39.19,39.29,84114.0
2017-07-10 15:40:00,39.3,39.31,39.2,39.2,116484.0,39.3,39.31,39.2,39.2,116484.0
2017-07-10 15:50:00,39.19,39.24,39.17,39.19,191502.0,39.19,39.24,39.17,39.19,191502.0
2017-07-11 09:30:00,39.15,39.26,39.04,39.23,135282.0,39.15,39.26,39.04,39.23,135282.0
2017-07-11 09:40:00,39.25,39.34,39.16,39.16,28551.0,39.25,39.34,39.16,39.16,28551.0
2017-07-11 09:50:00,39.2,39.23,39.11,39.17,23991.0,39.2,39.23,39.11,39.17,23991.0
2017-07-11 10:00:00,39.15,39.21,39.15,39.16,21096.0,39.15,39.21,39.15,39.16,21096.0
2017-07-11 10:10:00,39.16,39.16,39.01,39.07,73626.0,39.16,39.16,39.01,39.07,73626.0
2017-07-11 10:20:00,39.07,39.15,39.06,39.1,36078.0,39.07,39.15,39.06,39.1,36078.0
2017-07-11 10:30:00,39.12,39.17,39.09,39.1,48048.0,39.12,39.17,39.09,39.1,48048.0
2017-07-11 10:40:00,39.12,39.14,39.08,39.11,38118.0,39.12,39.14,39.08,39.11,38118.0
2017-07-11 10:50:00,39.11,39.15,39.1,39.1,29544.0,39.11,39.15,39.1,39.1,29544.0
2017-07-11 11:00:00,39.1,39.21,39.09,39.15,65703.0,39.1,39.21,39.09,39.15,65703.0
2017-07-11 11:10:00,39.15,39.16,39.05,39.12,81096.0,39.15,39.16,39.05,39.12,81096.0
2017-07-11 11:20:00,39.13,39.13,38.93,38.95,71808.0,39.13,39.13,38.93,38.95,71808.0
2017-07-11 11:30:00,38.98,39.08,38.97,39.05,41895.0,38.98,39.08,38.97,39.05,41895.0
2017-07-11 11:40:00,39.05,39.07,39.02,39.05,15651.0,39.05,39.07,39.02,39.05,15651.0
2017-07-11 11:50:00,39.06,39.08,39.04,39.07,11202.0,39.06,39.08,39.04,39.07,11202.0
2017-07-11 12:00:00,39.06,39.06,38.97,38.97,24036.0,39.06,39.06,38.97,38.97,24036.0
2017-07-11 12:10:00,38.99,39.05,38.98,39.0,17565.0,38.99,39.05,38.98,39.0,17565.0
2017-07-11 12:20:00,38.98,39.01,38.95,39.0,16356.0,38.98,39.01,38.95,39.0,16356.0
2017-07-11 12:30:00,39.06,39.06,39.01,39.04,9780.0,39.06,39.06,39.01,39.04,9780.0
2017-07-11 12:40:00,39.04,39.11,39.04,39.08,41595.0,39.04,39.11,39.04,39.08,41595.0
2017-07-11 12:50:00,39.09,39.14,39.08,39.11,16800.0,39.09,39.14,39.08,39.11,16800.0
2017-07-11 13:00:00,39.1,39.12,39.06,39.07,10803.0,39.1,39.12,39.06,39.07,10803.0
2017-07-11 13:10:00,39.07,39.11,39.04,39.11,13185.0,39.07,39.11,39.04,39.11,13185.0
2017-07-11 13:20:00,39.11,39.11,39.08,39.08,16677.0,39.11,39.11,39.08,39.08,16677.0
2017-07-11 13:30:00,39.07,39.12,39.07,39.1,20139.0,39.07,39.12,39.07,39.1,20139.0
2017-07-11 13:40:00,39.12,39.2,39.1,39.17,29550.0,39.12,39.2,39.1,39.17,29550.0
2017-07-11 13:50:00,39.18,39.22,39.17,39.19,12015.0,39.18,39.22,39.17,39.19,12015.0
2017-07-11 14:00:00,39.2,39.21,39.14,39.14,22830.0,39.2,39.21,39.14,39.14,22830.0
2017-07-11 14:10:00,39.15,39.18,39.11,39.11,24408.0,39.15,39.18,39.11,39.11,24408.0
2017-07-11 14:20:00,39.1,39.15,39.1,39.14,22707.0,39.1,39.15,39.1,39.14,22707.0
2017-07-11 14:30:00,39.14,39.21,39.12,39.2,47709.0,39.14,39.21,39.12,39.2,47709.0
2017-07-11 14:40:00,39.21,39.24,39.21,39.21,13149.0,39.21,39.24,39.21,39.21,13149.0
2017-07-11 14:50:00,39.22,39.22,39.18,39.21,33732.0,39.22,39.22,39.18,39.21,33732.0
2017-07-11 15:00:00,39.21,39.22,39.2,39.21,15351.0,39.21,39.22,39.2,39.21,15351.0
2017-07-11 15:10:00,39.2,39.22,39.19,39.2,30681.0,39.2,39.22,39.19,39.2,30681.0
2017-07-11 15:20:00,39.21,39.26,39.21,39.25,35190.0,39.21,39.26,39.21,39.25,35190.0
2017-07-11 15:30:00,39.25,39.29,39.24,39.27,54795.0,39.25,39.29,39.24,39.27,54795.0
2017-07-11 15:40:00,39.28,39.29,39.25,39.27,87357.0,39.28,39.29,39.25,39.27,87357.0
2017-07-11 15:50:00,39.27,39.27,39.18,39.2,232743.0,39.27,39.27,39.18,39.2,232743.0
2017-07-12 09:30:00,39.23,39.25,39.05,39.15,137772.0,39.23,39.25,39.05,39.15,137772.0
2017-07-12 09:40:00,39.18,39.45,39.16,39.43,100764.0,39.18,39.45,39.16,39.43,100764.0
2017-07-12 09:50:00,39.41,39.42,39.31,39.36,38091.0,39.41,39.42,39.31,39.36,38091.0
2017-07-12 10:00:00,39.38,39.47,39.33,39.43,77499.0,39.38,39.47,39.33,39.43,77499.0
2017-07-12 10:10:00,39.43,39.51,39.43,39.48,50382.0,39.43,39.51,39.43,39.48,50382.0
2017-07-12 10:20:00,39.49,39.63,39.49,39.58,46563.0,39.49,39.63,39.49,39.58,46563.0
2017-07-12 10:30:00,39.55,39.59,39.51,39.55,11172.0,39.55,39.59,39.51,39.55,11172.0
2017-07-12 10:40:00,39.53,39.56,39.5,39.52,31764.0,39.53,39.56,39.5,39.52,31764.0
2017-07-12 10:50:00,39.53,39.6,39.52,39.57,30894.0,39.53,39.6,39.52,39.57,30894.0
2017-07-12 11:00:00,39.55,39.6,39.52,39.53,63378.0,39.55,39.6,39.52,39.53,63378.0
2017-07-12 11:10:00,39.53,39.54,39.44,39.52,38247.0,39.53,39.54,39.44,39.52,38247.0
2017-07-12 11:20:00,39.54,39.57,39.48,39.51,54120.0,39.54,39.57,39.48,39.51,54120.0
2017-07-12 11:30:00,39.52,39.54,39.5,39.52,24804.0,39.52,39.54,39.5,39.52,24804.0
2017-07-12 11:40:00,39.52,39.54,39.5,39.5,20700.0,39.52,39.54,39.5,39.5,20700.0
2017-07-12 11:50:00,39.5,39.5,39.41,39.47,18060.0,39.5,39.5,39.41,39.47,18060.0
2017-07-12 12:00:00,39.48,39.53,39.46,39.46,19440.0,39.48,39.53,39.46,39.46,19440.0
2017-07-12 12:10:00,39.44,39.47,39.38,39.38,19032.0,39.44,39.47,39.38,39.38,19032.0
2017-07-12 12:20:00,39.4,39.41,39.36,39.41,28026.0,39.4,39.41,39.36,39.41,28026.0
2017-07-12 12:30:00,39.41,39.43,39.37,39.42,35058.0,39.41,39.43,39.37,39.42,35058.0
2017-07-12 12:40:00,39.41,39.42,39.39,39.4,41904.0,39.41,39.42,39.39,39.4,41904.0
2017-07-12 12:50:00,39.4,39.43,39.39,39.41,5373.0,39.4,39.43,39.39,39.41,5373.0
2017-07-12 13:00:00,39.43,39.46,39.41,39.41,17361.0,39.43,39.46,39.41,39.41,17361.0
2017-07-12 13:10:00,39.41,39.45,39.41,39.43,20304.0,39.41,39.45,39.41,39.43,20304.0
2017-07-12 13:20:00,39.43,39.43,39.39,39.41,42441.0,39.43,39.43,39.39,39.41,42441.0
2017-07-12 13:30:00,39.42,39.43,39.39,39.42,21921.0,39.42,39.43,39.39,39.42,21921.0
2017-07-12 13:40:00,39.43,39.43,39.4,39.43,15000.0,39.43,39.43,39.4,39.43,15000.0
2017-07-12 13:50:00,39.41,39.41,39.37,39.39,11841.0,39.41,39.41,39.37,39.39,11841.0
2017-07-12 14:00:00,39.37,39.39,39.34,39.37,34584.0,39.37,39.39,39.34,39.37,34584.0
2017-07-12 14:10:00,39.39,39.5,39.38,39.48,106632.0,39.39,39.5,39.38,39.48,106632.0
2017-07-12 14:20:00,39.49,39.55,39.48,39.5,135816.0,39.49,39.55,39.48,39.5,135816.0
2017-07-12 14:30:00,39.5,39.56,39.5,39.55,64644.0,39.5,39.56,39.5,39.55,64644.0
2017-07-12 14:40:00,39.54,39.56,39.38,39.4,179538.0,39.54,39.56,39.38,39.4,179538.0
2017-07-12 14:50:00,39.38,39.52,39.38,39.49,57537.0,39.38,39.52,39.38,39.49,57537.0
2017-07-12 15:00:00,39.49,39.62,39.48,39.59,83691.0,39.49,39.62,39.48,39.59,83691.0
2017-07-12 15:10:00,39.59,39.59,39.5,39.5,97896.0,39.59,39.59,39.5,39.5,97896.0
2017-07-12 15:20:00,39.5,39.54,39.48,39.49,69258.0,39.5,39.54,39.48,39.49,69258.0
2017-07-12 15:30:00,39.49,39.56,39.46,39.55,100077.0,39.49,39.56,39.46,39.55,100077.0
2017-07-12 15:40:00,39.54,39.55,39.46,39.51,115833.0,39.54,39.55,39.46,39.51,115833.0
2017-07-12 15:50:00,39.5,39.52,39.48,39.5,190257.0,39.5,39.52,39.48,39.5,190257.0
2017-07-13 09:30:00,39.35,39.37,39.01,39.09,270990.0,39.35,39.37,39.01,39.09,270990.0
2017-07-13 09:40:00,39.09,39.25,39.05,39.21,30345.0,39.09,39.25,39.05,39.21,30345.0
2017-07-13 09:50:00,39.22,39.24,39.17,39.17,21354.0,39.22,39.24,39.17,39.17,21354.0
2017-07-13 10:00:00,39.18,39.19,39.14,39.15,30819.0,39.18,39.19,39.14,39.15,30819.0
2017-07-13 10:10:00,39.16,39.16,39.04,39.04,32790.0,39.16,39.16,39.04,39.04,32790.0
2017-07-13 10:20:00,39.05,39.07,39.0,39.03,20346.0,39.05,39.07,39.0,39.03,20346.0
2017-07-13 10:30:00,39.03,39.06,38.98,39.05,38835.0,39.03,39.06,38.98,39.05,38835.0
2017-07-13 10:40:00,39.03,39.05,38.99,39.02,19194.0,39.03,39.05,38.99,39.02,19194.0
2017-07-13 10:50:00,39.02,39.06,39.0,39.01,19434.0,39.02,39.06,39.0,39.01,19434.0
2017-07-13 11:00:00,39.0,39.12,39.0,39.1,9459.0,39.0,39.12,39.0,39.1,9459.0
2017-07-13 11:10:00,39.1,39.13,39.07,39.13,31008.0,39.1,39.13,39.07,39.13,31008.0
2017-07-13 11:20:00,39.12,39.15,38.99,39.07,59919.0,39.12,39.15,38.99,39.07,59919.0
2017-07-13 11:30:00,39.06,39.1,39.01,39.06,54282.0,39.06,39.1,39.01,39.06,54282.0
2017-07-13 11:40:00,39.06,39.08,38.99,39.0,45492.0,39.06,39.08,38.99,39.0,45492.0
2017-07-13 11:50:00,39.0,39.01,38.98,39.0,18525.0,39.0,39.01,38.98,39.0,18525.0
2017-07-13 12:00:00,38.99,39.04,38.97,38.97,40293.0,38.99,39.04,38.97,38.97,40293.0
2017-07-13 12:10:00,38.99,39.02,38.96,38.97,20073.0,38.99,39.02,38.96,38.97,20073.0
2017-07-13 12:20:00,38.98,38.98,38.95,38.95,15027.0,38.98,38.98,38.95,38.95,15027.0
2017-07-13 12:30:00,38.97,38.97,38.93,38.94,46029.0,38.97,38.97,38.93,38.94,46029.0
2017-07-13 12:40:00,38.95,39.01,38.93,39.0,135135.0,38.95,39.01,38.93,39.0,135135.0
2017-07-13 12:50:00,38.99,39.0,38.96,38.99,28086.0,38.99,39.0,38.96,38.99,28086.0
2017-07-13 13:00:00,38.99,38.99,38.93,38.94,30189.0,38.99,38.99,38.93,38.94,30189.0
2017-07-13 13:10:00,38.96,38.97,38.93,38.96,52896.0,38.96,38.97,38.93,38.96,52896.0
2017-07-13 13:20:00,38.96,38.98,38.9,38.9,38973.0,38.96,38.98,38.9,38.9,38973.0
2017-07-13 13:30:00,38.91,38.91,38.87,38.89,33594.0,38.91,38.91,38.87,38.89,33594.0
2017-07-13 13:40:00,38.89,38.92,38.83,38.84,65109.0,38.89,38.92,38.83,38.84,65109.0
2017-07-13 13:50:00,38.84,38.88,38.84,38.87,31623.0,38.84,38.88,38.84,38.87,31623.0
2017-07-13 14:00:00,38.87,38.87,38.77,38.8,61164.0,38.87,38.87,38.77,38.8,61164.0
2017-07-13 14:10:00,38.79,38.83,38.79,38.82,25497.0,38.79,38.83,38.79,38.82,25497.0
2017-07-13 14:20:00,38.82,38.82,38.78,38.79,31992.0,38.82,38.82,38.78,38.79,31992.0
2017-07-13 14:30:00,38.78,38.81,38.62,38.67,109113.0,38.78,38.81,38.62,38.67,109113.0
2017-07-13 14:40:00,38.71,38.82,38.69,38.82,87144.0,38.71,38.82,38.69,38.82,87144.0
2017-07-13 14:50:00,38.81,38.92,38.79,38.88,132906.0,38.81,38.92,38.79,38.88,132906.0
2017-07-13 15:00:00,38.87,38.91,38.85,38.88,38505.0,38.87,38.91,38.85,38.88,38505.0
2017-07-13 15:10:00,38.87,38.89,38.77,38.77,76143.0,38.87,38.89,38.77,38.77,76143.0
2017-07-13 15:20:00,38.77,38.79,38.74,38.74,90963.0,38.77,38.79,38.74,38.74,90963.0
2017-07-13 15:30:00,38.75,38.75,38.67,38.71,164379.0,38.75,38.75,38.67,38.71,164379.0
2017-07-13 15:40:00,38.71,38.73,38.65,38.65,202911.0,38.71,38.73,38.65,38.65,202911.0
2017-07-13 15:50:00,38.65,38.7,38.65,38.68,332286.0,38.65,38.7,38.65,38.68,332286.0
2017-07-14 09:30:00,38.74,38.84,38.61,38.83,77751.0,38.74,38.84,38.61,38.83,77751.0
2017-07-14 09:40:00,38.81,38.91,38.8,38.86,33291.0,38.81,38.91,38.8,38.86,33291.0
2017-07-14 09:50:00,38.86,38.95,38.81,38.88,34368.0,38.86,38.95,38.81,38.88,34368.0
2017-07-14 10:00:00,38.88,38.94,38.84,38.89,45603.0,38.88,38.94,38.84,38.89,45603.0
2017-07-14 10:10:00,38.88,38.99,38.87,38.97,31719.0,38.88,38.99,38.87,38.97,31719.0
2017-07-14 10:20:00,38.98,39.05,38.97,39.05,47202.0,38.98,39.05,38.97,39.05,47202.0
2017-07-14 10:30:00,39.04,39.06,38.98,39.03,33036.0,39.04,39.06,38.98,39.03,33036.0
2017-07-14 10:40:00,39.02,39.04,38.96,38.98,23100.0,39.02,39.04,38.96,38.98,23100.0
2017-07-14 10:50:00,38.97,39.01,38.97,38.98,26184.0,38.97,39.01,38.97,38.98,26184.0
2017-07-14 11:00:00,38.99,39.05,38.98,39.01,60918.0,38.99,39.05,38.98,39.01,60918.0
2017-07-14 11:10:00,39.02,39.07,39.02,39.02,30624.0,39.02,39.07,39.02,39.02,30624.0
2017-07-14 11:20:00,39.03,39.03,38.94,38.95,69024.0,39.03,39.03,38.94,38.95,69024.0
2017-07-14 11:30:00,38.95,39.03,38.95,39.03,38349.0,38.95,39.03,38.95,39.03,38349.0
2017-07-14 11:40:00,39.03,39.05,39.01,39.05,48672.0,39.03,39.05,39.01,39.05,48672.0
2017-07-14 11:50:00,39.05,39.05,39.01,39.02,48912.0,39.05,39.05,39.01,39.02,48912.0
2017-07-14 12:00:00,39.01,39.03,38.98,39.0,26751.0,39.01,39.03,38.98,39.0,26751.0
2017-07-14 12:10:00,39.0,39.04,38.98,38.98,20718.0,39.0,39.04,38.98,38.98,20718.0
2017-07-14 12:20:00,38.97,39.01,38.95,39.0,17283.0,38.97,39.01,38.95,39.0,17283.0
2017-07-14 12:30:00,39.01,39.05,38.99,39.04,32706.0,39.01,39.05,38.99,39.04,32706.0
2017-07-14 12:40:00,39.06,39.06,39.02,39.03,23853.0,39.06,39.06,39.02,39.03,23853.0
2017-07-14 12:50:00,39.02,39.05,38.98,39.0,22431.0,39.02,39.05,38.98,39.0,22431.0
2017-07-14 13:00:00,39.0,39.1,39.0,39.1,50346.0,39.0,39.1,39.0,39.1,50346.0
2017-07-14 13:10:00,39.11,39.12,39.08,39.11,19749.0,39.11,39.12,39.08,39.11,19749.0
2017-07-14 13:20:00,39.11,39.11,39.05,39.06,23787.0,39.11,39.11,39.05,39.06,23787.0
2017-07-14 13:30:00,39.07,39.09,39.06,39.08,30000.0,39.07,39.09,39.06,39.08,30000.0
2017-07-14 13:40:00,39.07,39.1,39.05,39.07,66729.0,39.07,39.1,39.05,39.07,66729.0
2017-07-14 13:50:00,39.07,39.09,39.05,39.07,21906.0,39.07,39.09,39.05,39.07,21906.0
2017-07-14 14:00:00,39.07,39.1,39.07,39.08,57030.0,39.07,39.1,39.07,39.08,57030.0
2017-07-14 14:10:00,39.08,39.1,39.06,39.07,31371.0,39.08,39.1,39.06,39.07,31371.0
2017-07-14 14:20:00,39.07,39.08,39.03,39.03,26925.0,39.07,39.08,39.03,39.03,26925.0
2017-07-14 14:30:00,39.04,39.04,39.01,39.02,35454.0,39.04,39.04,39.01,39.02,35454.0
2017-07-14 14:40:00,39.02,39.03,38.99,39.01,43092.0,39.02,39.03,38.99,39.01,43092.0
2017-07-14 14:50:00,39.01,39.02,38.94,38.96,42312.0,39.01,39.02,38.94,38.96,42312.0
2017-07-14 15:00:00,38.96,38.98,38.93,38.95,39249.0,38.96,38.98,38.93,38.95,39249.0
2017-07-14 15:10:00,38.95,39.02,38.95,39.01,53604.0,38.95,39.02,38.95,39.01,53604.0
2017-07-14 15:20:00,39.01,39.03,39.0,39.02,51009.0,39.01,39.03,39.0,39.02,51009.0
2017-07-14 15:30:00,39.02,39.05,39.01,39.05,78180.0,39.02,39.05,39.01,39.05,78180.0
2017-07-14 15:40:00,39.05,39.06,38.99,38.99,111327.0,39.05,39.06,38.99,38.99,111327.0
2017-07-14 15:50:00,38.99,39.01,38.94,38.98,221616.0,38.99,39.01,38.94,38.98,221616.0
2017-07-17 09:30:00,39.18,39.33,39.11,39.29,154458.0,39.18,39.33,39.11,39.29,154458.0
2017-07-17 09:40:00,39.29,39.31,39.15,39.2,80841.0,39.29,39.31,39.15,39.2,80841.0
2017-07-17 09:50:00,39.18,39.19,39.03,39.03,62103.0,39.18,39.19,39.03,39.03,62103.0
2017-07-17 10:00:00,39.03,39.11,38.95,38.95,91680.0,39.03,39.11,38.95,38.95,91680.0
2017-07-17 10:10:00,38.95,38.97,38.84,38.9,83769.0,38.95,38.97,38.84,38.9,83769.0
2017-07-17 10:20:00,38.89,38.97,38.88,38.91,62382.0,38.89,38.97,38.88,38.91,62382.0
2017-07-17 10:30:00,38.91,38.93,38.85,38.9,44031.0,38.91,38.93,38.85,38.9,44031.0
2017-07-17 10:40:00,38.91,38.96,38.88,38.94,43092.0,38.91,38.96,38.88,38.94,43092.0
2017-07-17 10:50:00,38.94,38.94,38.87,38.91,35403.0,38.94,38.94,38.87,38.91,35403.0
2017-07-17 11:00:00,38.91,39.0,38.87,38.93,80016.0,38.91,39.0,38.87,38.93,80016.0
2017-07-17 11:10:00,38.92,38.96,38.85,38.87,39084.0,38.92,38.96,38.85,38.87,39084.0
2017-07-17 11:20:00,38.87,38.88,38.76,38.86,84480.0,38.87,38.88,38.76,38.86,84480.0
2017-07-17 11:30:00,38.86,38.87,38.81,38.82,33798.0,38.86,38.87,38.81,38.82,33798.0
2017-07-17 11:40:00,38.82,38.83,38.76,38.78,34212.0,38.82,38.83,38.76,38.78,34212.0
2017-07-17 11:50:00,38.8,38.84,38.79,38.8,24453.0,38.8,38.84,38.79,38.8,24453.0
2017-07-17 12:00:00,38.81,38.83,38.79,38.8,61989.0,38.81,38.83,38.79,38.8,61989.0
2017-07-17 12:10:00,38.8,38.8,38.76,38.79,50448.0,38.8,38.8,38.76,38.79,50448.0
2017-07-17 12:20:00,38.79,38.8,38.75,38.76,29034.0,38.79,38.8,38.75,38.76,29034.0
2017-07-17 12:30:00,38.77,38.8,38.75,38.79,35694.0,38.77,38.8,38.75,38.79,35694.0
2017-07-17 12:40:00,38.78,38.79,38.76,38.76,53319.0,38.78,38.79,38.76,38.76,53319.0
2017-07-17 12:50:00,38.77,38.77,38.75,38.75,46227.0,38.77,38.77,38.75,38.75,46227.0
2017-07-17 13:00:00,38.74,38.78,38.74,38.77,27474.0,38.74,38.78,38.74,38.77,27474.0
2017-07-17 13:10:00,38.77,38.8,38.77,38.78,43017.0,38.77,38.8,38.77,38.78,43017.0
2017-07-17 13:20:00,38.78,38.78,38.74,38.76,39300.0,38.78,38.78,38.74,38.76,39300.0
2017-07-17 13:30:00,38.77,38.83,38.77,38.83,22953.0,38.77,38.83,38.77,38.83,22953.0
2017-07-17 13:40:00,38.82,38.83,38.78,38.79,33870.0,38.82,38.83,38.78,38.79,33870.0
2017-07-17 13:50:00,38.78,38.78,38.73,38.74,43782.0,38.78,38.78,38.73,38.74,43782.0
2017-07-17 14:00:00,38.74,38.75,38.67,38.69,25926.0,38.74,38.75,38.67,38.69,25926.0
2017-07-17 14:10:00,38.67,38.73,38.67,38.71,64245.0,38.67,38.73,38.67,38.71,64245.0
2017-07-17 14:20:00,38.71,38.73,38.69,38.71,38982.0,38.71,38.73,38.69,38.71,38982.0
2017-07-17 14:30:00,38.72,38.78,38.71,38.74,62049.0,38.72,38.78,38.71,38.74,62049.0
2017-07-17 14:40:00,38.74,38.77,38.73,38.75,43017.0,38.74,38.77,38.73,38.75,43017.0
2017-07-17 14:50:00,38.75,38.79,38.74,38.77,54159.0,38.75,38.79,38.74,38.77,54159.0
2017-07-17 15:00:00,38.77,38.78,38.74,38.74,56715.0,38.77,38.78,38.74,38.74,56715.0
2017-07-17 15:10:00,38.74,38.77,38.72,38.72,56721.0,38.74,38.77,38.72,38.72,56721.0
2017-07-17 15:20:00,38.72,38.76,38.72,38.74,51792.0,38.72,38.76,38.72,38.74,51792.0
2017-07-17 15:30:00,38.74,38.74,38.7,38.71,94626.0,38.74,38.74,38.7,38.71,94626.0
2017-07-17 15:40:00,38.71,38.71,38.67,38.67,117999.0,38.71,38.71,38.67,38.67,117999.0
2017-07-17 15:50:00,38.67,38.71,38.67,38.69,301707.0,38.67,38.71,38.67,38.69,301707.0
2017-07-18 09:30:00,38.63,38.66,38.53,38.62,63972.0,38.63,38.66,38.53,38.62,63972.0
2017-07-18 09:40:00,38.58,38.76,38.58,38.74,46116.0,38.58,38.76,38.58,38.74,46116.0
2017-07-18 09:50:00,38.71,38.76,38.67,38.67,31713.0,38.71,38.76,38.67,38.67,31713.0
2017-07-18 10:00:00,38.65,38.73,38.63,38.67,39003.0,38.65,38.73,38.63,38.67,39003.0
2017-07-18 10:10:00,38.68,38.82,38.67,38.8,32430.0,38.68,38.82,38.67,38.8,32430.0
2017-07-18 10:20:00,38.82,38.85,38.8,38.83,53526.0,38.82,38.85,38.8,38.83,53526.0
2017-07-18 10:30:00,38.84,38.87,38.8,38.85,66204.0,38.84,38.87,38.8,38.85,66204.0
2017-07-18 10:40:00,38.85,38.85,38.79,38.8,48963.0,38.85,38.85,38.79,38.8,48963.0
2017-07-18 10:50:00,38.81,38.87,38.79,38.85,36324.0,38.81,38.87,38.79,38.85,36324.0
2017-07-18 11:00:00,38.86,38.88,38.82,38.83,58782.0,38.86,38.88,38.82,38.83,58782.0
2017-07-18 11:10:00,38.84,38.85,38.77,38.77,19953.0,38.84,38.85,38.77,38.77,19953.0
2017-07-18 11:20:00,38.78,38.83,38.77,38.81,29643.0,38.78,38.83,38.77,38.81,29643.0
2017-07-18 11:30:00,38.81,38.83,38.79,38.82,25590.0,38.81,38.83,38.79,38.82,25590.0
2017-07-18 11:40:00,38.81,38.84,38.78,38.83,21030.0,38.81,38.84,38.78,38.83,21030.0
2017-07-18 11:50:00,38.85,38.91,38.82,38.91,24096.0,38.85,38.91,38.82,38.91,24096.0
2017-07-18 12:00:00,38.9,38.92,38.88,38.89,46761.0,38.9,38.92,38.88,38.89,46761.0
2017-07-18 12:10:00,38.9,38.91,38.87,38.89,36129.0,38.9,38.91,38.87,38.89,36129.0
2017-07-18 12:20:00,38.87,38.91,38.87,38.88,15000.0,38.87,38.91,38.87,38.88,15000.0
2017-07-18 12:30:00,38.88,38.9,38.86,38.87,15234.0,38.88,38.9,38.86,38.87,15234.0
2017-07-18 12:40:00,38.86,38.88,38.84,38.86,20103.0,38.86,38.88,38.84,38.86,20103.0
2017-07-18 12:50:00,38.85,38.88,38.83,38.86,36486.0,38.85,38.88,38.83,38.86,36486.0
2017-07-18 13:00:00,38.84,38.84,38.78,38.78,15900.0,38.84,38.84,38.78,38.78,15900.0
2017-07-18 13:10:00,38.78,38.81,38.77,38.8,7800.0,38.78,38.81,38.77,38.8,7800.0
2017-07-18 13:20:00,38.8,38.82,38.8,38.81,7620.0,38.8,38.82,38.8,38.81,7620.0
2017-07-18 13:30:00,38.81,38.83,38.79,38.8,19284.0,38.81,38.83,38.79,38.8,19284.0
2017-07-18 13:40:00,38.8,38.83,38.79,38.79,24603.0,38.8,38.83,38.79,38.79,24603.0
2017-07-18 13:50:00,38.8,38.82,38.8,38.82,18660.0,38.8,38.82,38.8,38.82,18660.0
2017-07-18 14:00:00,38.82,38.83,38.81,38.81,42480.0,38.82,38.83,38.81,38.81,42480.0
2017-07-18 14:10:00,38.81,38.83,38.81,38.82,26913.0,38.81,38.83,38.81,38.82,26913.0
2017-07-18 14:20:00,38.82,38.84,38.81,38.84,36000.0,38.82,38.84,38.81,38.84,36000.0
2017-07-18 14:30:00,38.83,38.89,38.83,38.88,34884.0,38.83,38.89,38.83,38.88,34884.0
2017-07-18 14:40:00,38.86,38.89,38.86,38.89,73959.0,38.86,38.89,38.86,38.89,73959.0
2017-07-18 14:50:00,38.89,38.91,38.89,38.91,63372.0,38.89,38.91,38.89,38.91,63372.0
2017-07-18 15:00:00,38.91,38.91,38.81,38.82,67779.0,38.91,38.91,38.81,38.82,67779.0
2017-07-18 15:10:00,38.82,38.86,38.82,38.85,43041.0,38.82,38.86,38.82,38.85,43041.0
2017-07-18 15:20:00,38.85,38.91,38.85,38.91,45453.0,38.85,38.91,38.85,38.91,45453.0
2017-07-18 15:30:00,38.91,38.91,38.87,38.87,53592.0,38.91,38.91,38.87,38.87,53592.0
2017-07-18 15:40:00,38.87,38.88,38.84,38.84,65490.0,38.87,38.88,38.84,38.84,65490.0
2017-07-18 15:50:00,38.85,38.86,38.81,38.83,204846.0,38.85,38.86,38.81,38.83,204846.0
2017-07-19 09:30:00,38.96,39.31,38.96,39.29,236106.0,38.96,39.31,38.96,39.29,236106.0
2017-07-19 09:40:00,39.29,39.29,39.2,39.24,192486.0,39.29,39.29,39.2,39.24,192486.0
2017-07-19 09:50:00,39.24,39.36,39.22,39.35,316653.0,39.24,39.36,39.22,39.35,316653.0
2017-07-19 10:00:00,39.34,39.47,39.34,39.46,259176.0,39.34,39.47,39.34,39.46,259176.0
2017-07-19 10:10:00,39.44,39.51,39.32,39.41,204702.0,39.44,39.51,39.32,39.41,204702.0
2017-07-19 10:20:00,39.42,39.43,39.34,39.35,92691.0,39.42,39.43,39.34,39.35,92691.0
2017-07-19 10:30:00,39.35,39.44,39.33,39.35,90183.0,39.35,39.44,39.33,39.35,90183.0
2017-07-19 10:40:00,39.37,39.44,39.36,39.43,94458.0,39.37,39.44,39.36,39.43,94458.0
2017-07-19 10:50:00,39.42,39.51,39.42,39.49,98154.0,39.42,39.51,39.42,39.49,98154.0
2017-07-19 11:00:00,39.48,39.49,39.4,39.42,83475.0,39.48,39.49,39.4,39.42,83475.0
2017-07-19 11:10:00,39.42,39.5,39.42,39.5,55017.0,39.42,39.5,39.42,39.5,55017.0
2017-07-19 11:20:00,39.5,39.55,39.49,39.52,68148.0,39.5,39.55,39.49,39.52,68148.0
2017-07-19 11:30:00,39.52,39.62,39.52,39.61,79587.0,39.52,39.62,39.52,39.61,79587.0
2017-07-19 11:40:00,39.61,39.67,39.6,39.61,94677.0,39.61,39.67,39.6,39.61,94677.0
2017-07-19 11:50:00,39.62,39.66,39.59,39.6,67122.0,39.62,39.66,39.59,39.6,67122.0
2017-07-19 12:00:00,39.62,39.63,39.58,39.62,136239.0,39.62,39.63,39.58,39.62,136239.0
2017-07-19 12:10:00,39.63,39.68,39.6,39.68,44364.0,39.63,39.68,39.6,39.68,44364.0
2017-07-19 12:20:00,39.69,39.69,39.63,39.67,41163.0,39.69,39.69,39.63,39.67,41163.0
2017-07-19 12:30:00,39.67,39.72,39.67,39.71,64758.0,39.67,39.72,39.67,39.71,64758.0
2017-07-19 12:40:00,39.71,39.71,39.65,39.67,50568.0,39.71,39.71,39.65,39.67,50568.0
2017-07-19 12:50:00,39.66,39.7,39.63,39.65,45429.0,39.66,39.7,39.63,39.65,45429.0
2017-07-19 13:00:00,39.65,39.7,39.64,39.65,23502.0,39.65,39.7,39.64,39.65,23502.0
2017-07-19 13:10:00,39.64,39.73,39.64,39.7,70677.0,39.64,39.73,39.64,39.7,70677.0
2017-07-19 13:20:00,39.7,39.72,39.68,39.72,33150.0,39.7,39.72,39.68,39.72,33150.0
2017-07-19 13:30:00,39.71,39.77,39.7,39.75,69138.0,39.71,39.77,39.7,39.75,69138.0
2017-07-19 13:40:00,39.73,39.75,39.71,39.75,51279.0,39.73,39.75,39.71,39.75,51279.0
2017-07-19 13:50:00,39.74,39.78,39.73,39.78,57087.0,39.74,39.78,39.73,39.78,57087.0
2017-07-19 14:00:00,39.77,39.79,39.76,39.77,62670.0,39.77,39.79,39.76,39.77,62670.0
2017-07-19 14:10:00,39.76,39.81,39.76,39.8,47514.0,39.76,39.81,39.76,39.8,47514.0
2017-07-19 14:20:00,39.8,39.83,39.78,39.81,65844.0,39.8,39.83,39.78,39.81,65844.0
2017-07-19 14:30:00,39.81,39.82,39.71,39.72,116286.0,39.81,39.82,39.71,39.72,116286.0
2017-07-19 14:40:00,39.72,39.77,39.7,39.74,56712.0,39.72,39.77,39.7,39.74,56712.0
2017-07-19 14:50:00,39.75,39.77,39.72,39.73,71268.0,39.75,39.77,39.72,39.73,71268.0
2017-07-19 15:00:00,39.74,39.75,39.69,39.69,28860.0,39.74,39.75,39.69,39.69,28860.0
2017-07-19 15:10:00,39.68,39.72,39.66,39.67,75081.0,39.68,39.72,39.66,39.67,75081.0
2017-07-19 15:20:00,39.67,39.72,39.65,39.72,83988.0,39.67,39.72,39.65,39.72,83988.0
2017-07-19 15:30:00,39.71,39.72,39.64,39.65,62910.0,39.71,39.72,39.64,39.65,62910.0
2017-07-19 15:40:00,39.64,39.71,39.64,39.68,113298.0,39.64,39.71,39.64,39.68,113298.0
2017-07-19 15:50:00,39.68,39.7,39.65,39.68,266001.0,39.68,39.7,39.65,39.68,266001.0
2017-07-20 09:30:00,39.72,39.87,39.61,39.66,168393.0,39.72,39.87,39.61,39.66,168393.0
2017-07-20 09:40:00,39.68,39.9,39.66,39.83,97590.0,39.68,39.9,39.66,39.83,97590.0
2017-07-20 09:50:00,39.83,39.84,39.79,39.84,70059.0,39.83,39.84,39.79,39.84,70059.0
2017-07-20 10:00:00,39.82,39.89,39.79,39.88,48060.0,39.82,39.89,39.79,39.88,48060.0
2017-07-20 10:10:00,39.88,39.88,39.77,39.79,84084.0,39.88,39.88,39.77,39.79,84084.0
2017-07-20 10:20:00,39.77,39.86,39.77,39.86,37443.0,39.77,39.86,39.77,39.86,37443.0
2017-07-20 10:30:00,39.86,39.88,39.73,39.73,49737.0,39.86,39.88,39.73,39.73,49737.0
2017-07-20 10:40:00,39.72,39.87,39.71,39.87,37527.0,39.72,39.87,39.71,39.87,37527.0
2017-07-20 10:50:00,39.88,39.88,39.8,39.83,33009.0,39.88,39.88,39.8,39.83,33009.0
2017-07-20 11:00:00,39.84,39.91,39.82,39.86,57108.0,39.84,39.91,39.82,39.86,57108.0
2017-07-20 11:10:00,39.85,39.91,39.84,39.84,40500.0,39.85,39.91,39.84,39.84,40500.0
2017-07-20 11:20:00,39.84,39.88,39.81,39.82,42303.0,39.84,39.88,39.81,39.82,42303.0
2017-07-20 11:30:00,39.81,39.82,39.68,39.71,93288.0,39.81,39.82,39.68,39.71,93288.0
2017-07-20 11:40:00,39.73,39.81,39.73,39.79,48075.0,39.73,39.81,39.73,39.79,48075.0
2017-07-20 11:50:00,39.8,39.81,39.78,39.8,22176.0,39.8,39.81,39.78,39.8,22176.0
2017-07-20 12:00:00,39.81,39.85,39.77,39.84,27417.0,39.81,39.85,39.77,39.84,27417.0
2017-07-20 12:10:00,39.83,39.87,39.81,39.84,28965.0,39.83,39.87,39.81,39.84,28965.0
2017-07-20 12:20:00,39.86,39.91,39.86,39.88,19212.0,39.86,39.91,39.86,39.88,19212.0
2017-07-20 12:30:00,39.88,39.91,39.86,39.91,42192.0,39.88,39.91,39.86,39.91,42192.0
2017-07-20 12:40:00,39.9,39.94,39.87,39.87,18630.0,39.9,39.94,39.87,39.87,18630.0
2017-07-20 12:50:00,39.88,39.96,39.84,39.95,48552.0,39.88,39.96,39.84,39.95,48552.0
2017-07-20 13:00:00,39.96,39.96,39.9,39.93,33960.0,39.96,39.96,39.9,39.93,33960.0
2017-07-20 13:10:00,39.91,39.93,39.9,39.91,47667.0,39.91,39.93,39.9,39.91,47667.0
2017-07-20 13:20:00,39.91,39.91,39.84,39.84,60015.0,39.91,39.91,39.84,39.84,60015.0
2017-07-20 13:30:00,39.85,39.88,39.85,39.85,19221.0,39.85,39.88,39.85,39.85,19221.0
2017-07-20 13:40:00,39.86,39.88,39.84,39.87,17952.0,39.86,39.88,39.84,39.87,17952.0
2017-07-20 13:50:00,39.86,39.88,39.85,39.85,14259.0,39.86,39.88,39.85,39.85,14259.0
2017-07-20 14:00:00,39.86,39.87,39.8,39.8,23835.0,39.86,39.87,39.8,39.8,23835.0
2017-07-20 14:10:00,39.8,39.81,39.78,39.79,30591.0,39.8,39.81,39.78,39.79,30591.0
2017-07-20 14:20:00,39.81,39.82,39.74,39.75,29658.0,39.81,39.82,39.74,39.75,29658.0
2017-07-20 14:30:00,39.74,39.76,39.72,39.73,22326.0,39.74,39.76,39.72,39.73,22326.0
2017-07-20 14:40:00,39.73,40.0,39.73,39.96,214260.0,39.73,40.0,39.73,39.96,214260.0
2017-07-20 14:50:00,39.95,39.98,39.92,39.94,59931.0,39.95,39.98,39.92,39.94,59931.0
2017-07-20 15:00:00,39.94,39.95,39.91,39.93,32043.0,39.94,39.95,39.91,39.93,32043.0
2017-07-20 15:10:00,39.92,39.93,39.81,39.82,65031.0,39.92,39.93,39.81,39.82,65031.0
2017-07-20 15:20:00,39.82,39.85,39.81,39.83,41502.0,39.82,39.85,39.81,39.83,41502.0
2017-07-20 15:30:00,39.84,39.85,39.8,39.82,81585.0,39.84,39.85,39.8,39.82,81585.0
2017-07-20 15:40:00,39.82,39.84,39.76,39.83,145647.0,39.82,39.84,39.76,39.83,145647.0
2017-07-20 15:50:00,39.83,39.86,39.79,39.83,370182.0,39.83,39.86,39.79,39.83,370182.0
2017-07-21 09:30:00,39.67,40.0,39.67,40.0,267492.0,39.67,40.0,39.67,40.0,267492.0
2017-07-21 09:40:00,40.01,40.12,39.8,39.8,89307.0,40.01,40.12,39.8,39.8,89307.0
2017-07-21 09:50:00,39.82,39.84,39.6,39.76,146949.0,39.82,39.84,39.6,39.76,146949.0
2017-07-21 10:00:00,39.74,39.76,39.66,39.71,54576.0,39.74,39.76,39.66,39.71,54576.0
2017-07-21 10:10:00,39.71,39.8,39.69,39.8,72996.0,39.71,39.8,39.69,39.8,72996.0
2017-07-21 10:20:00,39.79,39.87,39.71,39.72,41640.0,39.79,39.87,39.71,39.72,41640.0
2017-07-21 10:30:00,39.73,39.73,39.53,39.53,65316.0,39.73,39.73,39.53,39.53,65316.0
2017-07-21 10:40:00,39.54,39.67,39.5,39.52,78000.0,39.54,39.67,39.5,39.52,78000.0
2017-07-21 10:50:00,39.5,39.55,39.41,39.43,41781.0,39.5,39.55,39.41,39.43,41781.0
2017-07-21 11:00:00,39.44,39.44,39.35,39.37,40176.0,39.44,39.44,39.35,39.37,40176.0
2017-07-21 11:10:00,39.37,39.42,39.31,39.41,126015.0,39.37,39.42,39.31,39.41,126015.0
2017-07-21 11:20:00,39.41,39.43,39.36,39.36,27549.0,39.41,39.43,39.36,39.36,27549.0
2017-07-21 11:30:00,39.36,39.4,39.35,39.38,37629.0,39.36,39.4,39.35,39.38,37629.0
2017-07-21 11:40:00,39.4,39.4,39.35,39.36,32226.0,39.4,39.4,39.35,39.36,32226.0
2017-07-21 11:50:00,39.36,39.49,39.36,39.48,23850.0,39.36,39.49,39.36,39.48,23850.0
2017-07-21 12:00:00,39.48,39.48,39.4,39.44,19674.0,39.48,39.48,39.4,39.44,19674.0
2017-07-21 12:10:00,39.43,39.44,39.38,39.39,20961.0,39.43,39.44,39.38,39.39,20961.0
2017-07-21 12:20:00,39.4,39.4,39.38,39.4,12213.0,39.4,39.4,39.38,39.4,12213.0
2017-07-21 12:30:00,39.4,39.43,39.39,39.4,28923.0,39.4,39.43,39.39,39.4,28923.0
2017-07-21 12:40:00,39.39,39.43,39.39,39.4,21900.0,39.39,39.43,39.39,39.4,21900.0
2017-07-21 12:50:00,39.39,39.43,39.39,39.43,49389.0,39.39,39.43,39.39,39.43,49389.0
2017-07-21 13:00:00,39.41,39.44,39.4,39.41,36870.0,39.41,39.44,39.4,39.41,36870.0
2017-07-21 13:10:00,39.4,39.44,39.39,39.41,25296.0,39.4,39.44,39.39,39.41,25296.0
2017-07-21 13:20:00,39.41,39.42,39.36,39.36,27201.0,39.41,39.42,39.36,39.36,27201.0
2017-07-21 13:30:00,39.36,39.37,39.35,39.37,67620.0,39.36,39.37,39.35,39.37,67620.0
2017-07-21 13:40:00,39.35,39.38,39.35,39.35,26316.0,39.35,39.38,39.35,39.35,26316.0
2017-07-21 13:50:00,39.34,39.36,39.25,39.28,61557.0,39.34,39.36,39.25,39.28,61557.0
2017-07-21 14:00:00,39.28,39.33,39.23,39.29,37692.0,39.28,39.33,39.23,39.29,37692.0
2017-07-21 14:10:00,39.28,39.33,39.26,39.28,56949.0,39.28,39.33,39.26,39.28,56949.0
2017-07-21 14:20:00,39.28,39.32,39.26,39.26,34020.0,39.28,39.32,39.26,39.26,34020.0
2017-07-21 14:30:00,39.26,39.33,39.26,39.33,39450.0,39.26,39.33,39.26,39.33,39450.0
2017-07-21 14:40:00,39.32,39.36,39.32,39.34,30636.0,39.32,39.36,39.32,39.34,30636.0
2017-07-21 14:50:00,39.34,39.34,39.3,39.31,38616.0,39.34,39.34,39.3,39.31,38616.0
2017-07-21 15:00:00,39.31,39.36,39.27,39.31,56001.0,39.31,39.36,39.27,39.31,56001.0
2017-07-21 15:10:00,39.3,39.32,39.28,39.32,43641.0,39.3,39.32,39.28,39.32,43641.0
2017-07-21 15:20:00,39.32,39.33,39.27,39.3,65847.0,39.32,39.33,39.27,39.3,65847.0
2017-07-21 15:30:00,39.3,39.33,39.29,39.33,67626.0,39.3,39.33,39.29,39.33,67626.0
2017-07-21 15:40:00,39.33,39.34,39.29,39.31,101421.0,39.33,39.34,39.29,39.31,101421.0
2017-07-21 15:50:00,39.31,39.36,39.3,39.34,225171.0,39.31,39.36,39.3,39.34,225171.0
2017-07-24 09:30:00,39.29,39.46,39.27,39.28,112293.0,39.29,39.46,39.27,39.28,112293.0
2017-07-24 09:40:00,39.28,39.32,39.11,39.17,64929.0,39.28,39.32,39.11,39.17,64929.0
2017-07-24 09:50:00,39.17,39.28,39.13,39.28,59991.0,39.17,39.28,39.13,39.28,59991.0
2017-07-24 10:00:00,39.26,39.26,39.04,39.06,111246.0,39.26,39.26,39.04,39.06,111246.0
2017-07-24 10:10:00,39.06,39.12,39.01,39.01,60429.0,39.06,39.12,39.01,39.01,60429.0
2017-07-24 10:20:00,39.02,39.06,39.0,39.02,54792.0,39.02,39.06,39.0,39.02,54792.0
2017-07-24 10:30:00,39.02,39.02,38.92,38.93,71151.0,39.02,39.02,38.92,38.93,71151.0
2017-07-24 10:40:00,38.93,39.0,38.9,38.98,53763.0,38.93,39.0,38.9,38.98,53763.0
2017-07-24 10:50:00,38.99,39.0,38.9,38.94,76062.0,38.99,39.0,38.9,38.94,76062.0
2017-07-24 11:00:00,38.95,38.95,38.87,38.89,72528.0,38.95,38.95,38.87,38.89,72528.0
2017-07-24 11:10:00,38.9,38.9,38.84,38.88,42300.0,38.9,38.9,38.84,38.88,42300.0
2017-07-24 11:20:00,38.87,38.92,38.86,38.9,55089.0,38.87,38.92,38.86,38.9,55089.0
2017-07-24 11:30:00,38.9,38.91,38.87,38.9,43845.0,38.9,38.91,38.87,38.9,43845.0
2017-07-24 11:40:00,38.9,38.96,38.88,38.91,43098.0,38.9,38.96,38.88,38.91,43098.0
2017-07-24 11:50:00,38.91,38.96,38.9,38.93,42807.0,38.91,38.96,38.9,38.93,42807.0
2017-07-24 12:00:00,38.94,38.96,38.93,38.94,89664.0,38.94,38.96,38.93,38.94,89664.0
2017-07-24 12:10:00,38.94,38.96,38.93,38.94,50763.0,38.94,38.96,38.93,38.94,50763.0
2017-07-24 12:20:00,38.94,38.98,38.94,38.98,46365.0,38.94,38.98,38.94,38.98,46365.0
2017-07-24 12:30:00,38.97,39.03,38.96,39.01,34500.0,38.97,39.03,38.96,39.01,34500.0
2017-07-24 12:40:00,39.01,39.02,38.99,38.99,49929.0,39.01,39.02,38.99,38.99,49929.0
2017-07-24 12:50:00,38.99,39.01,38.98,38.98,69087.0,38.99,39.01,38.98,38.98,69087.0
2017-07-24 13:00:00,38.99,39.0,38.95,38.96,48072.0,38.99,39.0,38.95,38.96,48072.0
2017-07-24 13:10:00,38.97,38.97,38.93,38.96,28692.0,38.97,38.97,38.93,38.96,28692.0
2017-07-24 13:20:00,38.96,38.99,38.93,38.98,35634.0,38.96,38.99,38.93,38.98,35634.0
2017-07-24 13:30:00,38.98,39.0,38.98,38.98,25008.0,38.98,39.0,38.98,38.98,25008.0
2017-07-24 13:40:00,38.99,39.03,38.98,38.99,50802.0,38.99,39.03,38.98,38.99,50802.0
2017-07-24 13:50:00,39.0,39.01,38.98,38.99,35661.0,39.0,39.01,38.98,38.99,35661.0
2017-07-24 14:00:00,39.0,39.01,38.99,39.0,50763.0,39.0,39.01,38.99,39.0,50763.0
2017-07-24 14:10:00,39.01,39.02,38.99,39.0,68784.0,39.01,39.02,38.99,39.0,68784.0
2017-07-24 14:20:00,39.0,39.01,38.99,39.0,59868.0,39.0,39.01,38.99,39.0,59868.0
2017-07-24 14:30:00,39.0,39.02,39.0,39.02,83790.0,39.0,39.02,39.0,39.02,83790.0
2017-07-24 14:40:00,39.02,39.06,39.01,39.01,93051.0,39.02,39.06,39.01,39.01,93051.0
2017-07-24 14:50:00,39.01,39.02,38.96,38.96,83304.0,39.01,39.02,38.96,38.96,83304.0
2017-07-24 15:00:00,38.96,39.01,38.95,39.01,116988.0,38.96,39.01,38.95,39.01,116988.0
2017-07-24 15:10:00,39.01,39.05,39.01,39.04,146058.0,39.01,39.05,39.01,39.04,146058.0
2017-07-24 15:20:00,39.04,39.07,39.03,39.03,145998.0,39.04,39.07,39.03,39.03,145998.0
2017-07-24 15:30:00,39.04,39.09,39.03,39.07,137994.0,39.04,39.09,39.03,39.07,137994.0
2017-07-24 15:40:00,39.08,39.08,39.05,39.05,171291.0,39.08,39.08,39.05,39.05,171291.0
2017-07-24 15:50:00,39.06,39.08,39.04,39.07,379035.0,39.06,39.08,39.04,39.07,379035.0
2017-07-25 09:30:00,39.21,39.21,38.86,38.92,65679.0,39.21,39.21,38.86,38.92,65679.0
2017-07-25 09:40:00,38.98,39.11,38.95,39.09,40497.0,38.98,39.11,38.95,39.09,40497.0
2017-07-25 09:50:00,39.09,39.21,39.04,39.2,103650.0,39.09,39.21,39.04,39.2,103650.0
2017-07-25 10:00:00,39.21,39.21,39.13,39.15,43575.0,39.21,39.21,39.13,39.15,43575.0
2017-07-25 10:10:00,39.15,39.17,39.1,39.13,40089.0,39.15,39.17,39.1,39.13,40089.0
2017-07-25 10:20:00,39.12,39.17,39.11,39.14,42942.0,39.12,39.17,39.11,39.14,42942.0
2017-07-25 10:30:00,39.15,39.16,39.0,39.01,39036.0,39.15,39.16,39.0,39.01,39036.0
2017-07-25 10:40:00,39.02,39.04,38.97,39.0,58656.0,39.02,39.04,38.97,39.0,58656.0
2017-07-25 10:50:00,38.99,39.01,38.88,38.89,49764.0,38.99,39.01,38.88,38.89,49764.0
2017-07-25 11:00:00,38.9,38.93,38.88,38.89,37452.0,38.9,38.93,38.88,38.89,37452.0
2017-07-25 11:10:00,38.88,38.9,38.56,38.65,144042.0,38.88,38.9,38.56,38.65,144042.0
2017-07-25 11:20:00,38.67,38.71,38.6,38.6,81621.0,38.67,38.71,38.6,38.6,81621.0
2017-07-25 11:30:00,38.6,38.62,38.54,38.59,70770.0,38.6,38.62,38.54,38.59,70770.0
2017-07-25 11:40:00,38.57,38.69,38.55,38.68,52125.0,38.57,38.69,38.55,38.68,52125.0
2017-07-25 11:50:00,38.69,38.72,38.63,38.69,40941.0,38.69,38.72,38.63,38.69,40941.0
2017-07-25 12:00:00,38.69,38.69,38.62,38.62,129345.0,38.69,38.69,38.62,38.62,129345.0
2017-07-25 12:10:00,38.62,38.64,38.51,38.52,84819.0,38.62,38.64,38.51,38.52,84819.0
2017-07-25 12:20:00,38.52,38.52,38.33,38.35,152808.0,38.52,38.52,38.33,38.35,152808.0
2017-07-25 12:30:00,38.37,38.42,38.35,38.38,172782.0,38.37,38.42,38.35,38.38,172782.0
2017-07-25 12:40:00,38.37,38.48,38.37,38.47,128772.0,38.37,38.48,38.37,38.47,128772.0
2017-07-25 12:50:00,38.47,38.51,38.44,38.44,84492.0,38.47,38.51,38.44,38.44,84492.0
2017-07-25 13:00:00,38.44,38.48,38.41,38.45,110079.0,38.44,38.48,38.41,38.45,110079.0
2017-07-25 13:10:00,38.46,38.48,38.42,38.44,100512.0,38.46,38.48,38.42,38.44,100512.0
2017-07-25 13:20:00,38.45,38.5,38.43,38.48,76404.0,38.45,38.5,38.43,38.48,76404.0
2017-07-25 13:30:00,38.48,38.53,38.47,38.53,56505.0,38.48,38.53,38.47,38.53,56505.0
2017-07-25 13:40:00,38.53,38.54,38.47,38.52,92355.0,38.53,38.54,38.47,38.52,92355.0
2017-07-25 13:50:00,38.52,38.53,38.5,38.5,26898.0,38.52,38.53,38.5,38.5,26898.0
2017-07-25 14:00:00,38.5,38.54,38.5,38.53,76371.0,38.5,38.54,38.5,38.53,76371.0
2017-07-25 14:10:00,38.53,38.55,38.51,38.51,48591.0,38.53,38.55,38.51,38.51,48591.0
2017-07-25 14:20:00,38.53,38.55,38.51,38.52,21351.0,38.53,38.55,38.51,38.52,21351.0
2017-07-25 14:30:00,38.53,38.54,38.46,38.53,67836.0,38.53,38.54,38.46,38.53,67836.0
2017-07-25 14:40:00,38.54,38.54,38.49,38.53,34020.0,38.54,38.54,38.49,38.53,34020.0
2017-07-25 14:50:00,38.54,38.58,38.52,38.57,29202.0,38.54,38.58,38.52,38.57,29202.0
2017-07-25 15:00:00,38.57,38.59,38.54,38.58,52962.0,38.57,38.59,38.54,38.58,52962.0
2017-07-25 15:10:00,38.58,38.58,38.55,38.56,59721.0,38.58,38.58,38.55,38.56,59721.0
2017-07-25 15:20:00,38.56,38.56,38.52,38.52,98952.0,38.56,38.56,38.52,38.52,98952.0
2017-07-25 15:30:00,38.52,38.56,38.48,38.53,106473.0,38.52,38.56,38.48,38.53,106473.0
2017-07-25 15:40:00,38.53,38.58,38.51,38.58,420849.0,38.53,38.58,38.51,38.58,420849.0
2017-07-25 15:50:00,38.58,38.67,38.56,38.64,535173.0,38.58,38.67,38.56,38.64,535173.0
2017-07-26 09:30:00,38.66,38.81,38.66,38.76,103596.0,38.66,38.81,38.66,38.76,103596.0
2017-07-26 09:40:00,38.75,38.88,38.71,38.76,184173.0,38.75,38.88,38.71,38.76,184173.0
2017-07-26 09:50:00,38.75,38.79,38.65,38.73,147927.0,38.75,38.79,38.65,38.73,147927.0
2017-07-26 10:00:00,38.73,38.78,38.68,38.71,105966.0,38.73,38.78,38.68,38.71,105966.0
2017-07-26 10:10:00,38.73,38.73,38.57,38.64,118518.0,38.73,38.73,38.57,38.64,118518.0
2017-07-26 10:20:00,38.64,38.66,38.6,38.63,116874.0,38.64,38.66,38.6,38.63,116874.0
2017-07-26 10:30:00,38.62,38.62,38.41,38.5,145248.0,38.62,38.62,38.41,38.5,145248.0
2017-07-26 10:40:00,38.52,38.54,38.45,38.5,55770.0,38.52,38.54,38.45,38.5,55770.0
2017-07-26 10:50:00,38.49,38.55,38.45,38.47,60039.0,38.49,38.55,38.45,38.47,60039.0
2017-07-26 11:00:00,38.48,38.5,38.4,38.4,79698.0,38.48,38.5,38.4,38.4,79698.0
2017-07-26 11:10:00,38.39,38.45,38.39,38.42,99054.0,38.39,38.45,38.39,38.42,99054.0
2017-07-26 11:20:00,38.41,38.41,38.34,38.38,120186.0,38.41,38.41,38.34,38.38,120186.0
2017-07-26 11:30:00,38.38,38.46,38.38,38.41,87327.0,38.38,38.46,38.38,38.41,87327.0
2017-07-26 11:40:00,38.38,38.4,38.34,38.35,71784.0,38.38,38.4,38.34,38.35,71784.0
2017-07-26 11:50:00,38.35,38.4,38.35,38.4,105438.0,38.35,38.4,38.35,38.4,105438.0
2017-07-26 12:00:00,38.41,38.52,38.4,38.52,83814.0,38.41,38.52,38.4,38.52,83814.0
2017-07-26 12:10:00,38.53,38.55,38.5,38.5,42030.0,38.53,38.55,38.5,38.5,42030.0
2017-07-26 12:20:00,38.49,38.52,38.38,38.41,61161.0,38.49,38.52,38.38,38.41,61161.0
2017-07-26 12:30:00,38.4,38.41,38.37,38.37,64461.0,38.4,38.41,38.37,38.37,64461.0
2017-07-26 12:40:00,38.38,38.38,38.27,38.27,63258.0,38.38,38.38,38.27,38.27,63258.0
2017-07-26 12:50:00,38.29,38.37,38.28,38.36,65208.0,38.29,38.37,38.28,38.36,65208.0
2017-07-26 13:00:00,38.36,38.36,38.29,38.34,83889.0,38.36,38.36,38.29,38.34,83889.0
2017-07-26 13:10:00,38.34,38.43,38.33,38.43,74619.0,38.34,38.43,38.33,38.43,74619.0
2017-07-26 13:20:00,38.42,38.43,38.38,38.41,125403.0,38.42,38.43,38.38,38.41,125403.0
2017-07-26 13:30:00,38.41,38.43,38.4,38.41,88866.0,38.41,38.43,38.4,38.41,88866.0
2017-07-26 13:40:00,38.41,38.5,38.4,38.45,96609.0,38.41,38.5,38.4,38.45,96609.0
2017-07-26 13:50:00,38.46,38.46,38.37,38.38,71901.0,38.46,38.46,38.37,38.38,71901.0
2017-07-26 14:00:00,38.38,38.4,38.36,38.38,132255.0,38.38,38.4,38.36,38.38,132255.0
2017-07-26 14:10:00,38.38,38.43,38.37,38.43,131751.0,38.38,38.43,38.37,38.43,131751.0
2017-07-26 14:20:00,38.43,38.46,38.4,38.46,176331.0,38.43,38.46,38.4,38.46,176331.0
2017-07-26 14:30:00,38.46,38.48,38.45,38.46,178356.0,38.46,38.48,38.45,38.46,178356.0
2017-07-26 14:40:00,38.46,38.59,38.46,38.59,159621.0,38.46,38.59,38.46,38.59,159621.0
2017-07-26 14:50:00,38.59,38.59,38.51,38.52,142758.0,38.59,38.59,38.51,38.52,142758.0
2017-07-26 15:00:00,38.52,38.6,38.49,38.49,169623.0,38.52,38.6,38.49,38.49,169623.0
2017-07-26 15:10:00,38.49,38.62,38.49,38.58,345183.0,38.49,38.62,38.49,38.58,345183.0
2017-07-26 15:20:00,38.58,38.68,38.56,38.56,157107.0,38.58,38.68,38.56,38.56,157107.0
2017-07-26 15:30:00,38.57,38.63,38.55,38.6,207990.0,38.57,38.63,38.55,38.6,207990.0
2017-07-26 15:40:00,38.6,38.6,38.54,38.54,281820.0,38.6,38.6,38.54,38.54,281820.0
2017-07-26 15:50:00,38.54,38.58,38.48,38.56,574437.0,38.54,38.58,38.48,38.56,574437.0
2017-07-27 09:30:00,39.84,39.92,39.46,39.76,782199.0,39.84,39.92,39.46,39.76,782199.0
2017-07-27 09:40:00,39.76,39.87,39.48,39.75,530490.0,39.76,39.87,39.48,39.75,530490.0
2017-07-27 09:50:00,39.76,40.05,39.63,39.77,804231.0,39.76,40.05,39.63,39.77,804231.0
2017-07-27 10:00:00,39.79,40.32,39.77,40.25,767244.0,39.79,40.32,39.77,40.25,767244.0
2017-07-27 10:10:00,40.25,40.48,40.18,40.24,389544.0,40.25,40.48,40.18,40.24,389544.0
2017-07-27 10:20:00,40.24,40.24,39.76,40.02,381054.0,40.24,40.24,39.76,40.02,381054.0
2017-07-27 10:30:00,40.0,40.2,39.9,40.17,339780.0,40.0,40.2,39.9,40.17,339780.0
2017-07-27 10:40:00,40.2,40.33,39.94,39.97,196137.0,40.2,40.33,39.94,39.97,196137.0
2017-07-27 10:50:00,39.98,39.99,39.7,39.76,229221.0,39.98,39.99,39.7,39.76,229221.0
2017-07-27 11:00:00,39.76,40.0,39.7,39.79,287196.0,39.76,40.0,39.7,39.79,287196.0
2017-07-27 11:10:00,39.76,39.87,39.75,39.78,65520.0,39.76,39.87,39.75,39.78,65520.0
2017-07-27 11:20:00,39.79,39.87,39.67,39.81,116277.0,39.79,39.87,39.67,39.81,116277.0
2017-07-27 11:30:00,39.81,39.83,39.67,39.69,105342.0,39.81,39.83,39.67,39.69,105342.0
2017-07-27 11:40:00,39.69,39.8,39.61,39.77,147117.0,39.69,39.8,39.61,39.77,147117.0
2017-07-27 11:50:00,39.77,39.84,39.71,39.77,99192.0,39.77,39.84,39.71,39.77,99192.0
2017-07-27 12:00:00,39.76,39.77,39.65,39.65,102288.0,39.76,39.77,39.65,39.65,102288.0
2017-07-27 12:10:00,39.66,39.66,39.48,39.58,104361.0,39.66,39.66,39.48,39.58,104361.0
2017-07-27 12:20:00,39.58,39.62,39.42,39.43,56097.0,39.58,39.62,39.42,39.43,56097.0
2017-07-27 12:30:00,39.44,39.62,39.43,39.57,107376.0,39.44,39.62,39.43,39.57,107376.0
2017-07-27 12:40:00,39.56,39.59,39.48,39.58,71190.0,39.56,39.59,39.48,39.58,71190.0
2017-07-27 12:50:00,39.57,39.58,39.41,39.41,108771.0,39.57,39.58,39.41,39.41,108771.0
2017-07-27 13:00:00,39.39,39.39,39.22,39.25,173469.0,39.39,39.39,39.22,39.25,173469.0
2017-07-27 13:10:00,39.27,39.38,39.27,39.35,118353.0,39.27,39.38,39.27,39.35,118353.0
2017-07-27 13:20:00,39.34,39.35,38.98,39.0,173316.0,39.34,39.35,38.98,39.0,173316.0
2017-07-27 13:30:00,39.0,39.1,38.83,38.83,109023.0,39.0,39.1,38.83,38.83,109023.0
2017-07-27 13:40:00,38.85,39.22,38.82,39.19,107937.0,38.85,39.22,38.82,39.19,107937.0
2017-07-27 13:50:00,39.21,39.33,39.04,39.04,114549.0,39.21,39.33,39.04,39.04,114549.0
2017-07-27 14:00:00,39.06,39.3,39.04,39.22,74484.0,39.06,39.3,39.04,39.22,74484.0
2017-07-27 14:10:00,39.22,39.28,39.14,39.2,80667.0,39.22,39.28,39.14,39.2,80667.0
2017-07-27 14:20:00,39.2,39.23,39.08,39.17,79098.0,39.2,39.23,39.08,39.17,79098.0
2017-07-27 14:30:00,39.16,39.19,39.01,39.02,128724.0,39.16,39.19,39.01,39.02,128724.0
2017-07-27 14:40:00,39.02,39.02,38.87,38.87,137103.0,39.02,39.02,38.87,38.87,137103.0
2017-07-27 14:50:00,38.87,38.9,38.83,38.86,167100.0,38.87,38.9,38.83,38.86,167100.0
2017-07-27 15:00:00,38.86,38.87,38.79,38.85,125979.0,38.86,38.87,38.79,38.85,125979.0
2017-07-27 15:10:00,38.83,38.84,38.77,38.79,272142.0,38.83,38.84,38.77,38.79,272142.0
2017-07-27 15:20:00,38.78,38.87,38.76,38.79,235626.0,38.78,38.87,38.76,38.79,235626.0
2017-07-27 15:30:00,38.79,38.81,38.71,38.78,250548.0,38.79,38.81,38.71,38.78,250548.0
2017-07-27 15:40:00,38.78,38.85,38.72,38.81,244857.0,38.78,38.85,38.72,38.81,244857.0
2017-07-27 15:50:00,38.81,38.81,38.72,38.79,535356.0,38.81,38.81,38.72,38.79,535356.0
2017-07-28 09:30:00,38.65,38.73,38.37,38.51,166989.0,38.65,38.73,38.37,38.51,166989.0
2017-07-28 09:40:00,38.49,38.63,38.39,38.4,198741.0,38.49,38.63,38.39,38.4,198741.0
2017-07-28 09:50:00,38.39,38.45,38.35,38.36,134340.0,38.39,38.45,38.35,38.36,134340.0
2017-07-28 10:00:00,38.36,38.43,38.07,38.08,221646.0,38.36,38.43,38.07,38.08,221646.0
2017-07-28 10:10:00,38.08,38.17,38.03,38.14,102393.0,38.08,38.17,38.03,38.14,102393.0
2017-07-28 10:20:00,38.13,38.14,37.84,37.87,164793.0,38.13,38.14,37.84,37.87,164793.0
2017-07-28 10:30:00,37.9,37.94,37.79,37.92,103725.0,37.9,37.94,37.79,37.92,103725.0
2017-07-28 10:40:00,37.91,38.03,37.91,38.0,234225.0,37.91,38.03,37.91,38.0,234225.0
2017-07-28 10:50:00,38.0,38.07,37.99,37.99,106302.0,38.0,38.07,37.99,37.99,106302.0
2017-07-28 11:00:00,38.0,38.16,37.99,38.13,151050.0,38.0,38.16,37.99,38.13,151050.0
2017-07-28 11:10:00,38.15,38.25,38.14,38.15,79545.0,38.15,38.25,38.14,38.15,79545.0
2017-07-28 11:20:00,38.15,38.21,38.09,38.11,60438.0,38.15,38.21,38.09,38.11,60438.0
2017-07-28 11:30:00,38.1,38.13,38.06,38.06,37800.0,38.1,38.13,38.06,38.06,37800.0
2017-07-28 11:40:00,38.06,38.1,38.05,38.08,44874.0,38.06,38.1,38.05,38.08,44874.0
2017-07-28 11:50:00,38.08,38.14,38.07,38.09,57189.0,38.08,38.14,38.07,38.09,57189.0
2017-07-28 12:00:00,38.08,38.1,37.99,38.06,144582.0,38.08,38.1,37.99,38.06,144582.0
2017-07-28 12:10:00,38.07,38.07,37.99,38.01,59193.0,38.07,38.07,37.99,38.01,59193.0
2017-07-28 12:20:00,38.01,38.01,37.91,37.92,83907.0,38.01,38.01,37.91,37.92,83907.0
2017-07-28 12:30:00,37.93,37.99,37.93,37.98,61215.0,37.93,37.99,37.93,37.98,61215.0
2017-07-28 12:40:00,37.97,38.15,37.97,38.12,87282.0,37.97,38.15,37.97,38.12,87282.0
2017-07-28 12:50:00,38.13,38.25,38.11,38.24,71868.0,38.13,38.25,38.11,38.24,71868.0
2017-07-28 13:00:00,38.24,38.27,38.19,38.2,56202.0,38.24,38.27,38.19,38.2,56202.0
2017-07-28 13:10:00,38.2,38.34,38.2,38.25,75822.0,38.2,38.34,38.2,38.25,75822.0
2017-07-28 13:20:00,38.26,38.27,38.2,38.22,26637.0,38.26,38.27,38.2,38.22,26637.0
2017-07-28 13:30:00,38.2,38.28,38.19,38.27,61992.0,38.2,38.28,38.19,38.27,61992.0
2017-07-28 13:40:00,38.28,38.39,38.28,38.39,87588.0,38.28,38.39,38.28,38.39,87588.0
2017-07-28 13:50:00,38.39,38.44,38.38,38.4,143697.0,38.39,38.44,38.38,38.4,143697.0
2017-07-28 14:00:00,38.41,38.41,38.34,38.36,76908.0,38.41,38.41,38.34,38.36,76908.0
2017-07-28 14:10:00,38.36,38.37,38.27,38.28,56211.0,38.36,38.37,38.27,38.28,56211.0
2017-07-28 14:20:00,38.28,38.36,38.28,38.32,68004.0,38.28,38.36,38.28,38.32,68004.0
2017-07-28 14:30:00,38.31,38.35,38.18,38.18,102657.0,38.31,38.35,38.18,38.18,102657.0
2017-07-28 14:40:00,38.2,38.21,38.15,38.16,95706.0,38.2,38.21,38.15,38.16,95706.0
2017-07-28 14:50:00,38.15,38.17,38.11,38.14,68217.0,38.15,38.17,38.11,38.14,68217.0
2017-07-28 15:00:00,38.14,38.21,38.12,38.2,111042.0,38.14,38.21,38.12,38.2,111042.0
2017-07-28 15:10:00,38.2,38.23,38.14,38.2,128112.0,38.2,38.23,38.14,38.2,128112.0
2017-07-28 15:20:00,38.2,38.23,38.19,38.23,169479.0,38.2,38.23,38.19,38.23,169479.0
2017-07-28 15:30:00,38.23,38.38,38.23,38.37,242394.0,38.23,38.38,38.23,38.37,242394.0
2017-07-28 15:40:00,38.38,38.43,38.34,38.42,319344.0,38.38,38.43,38.34,38.42,319344.0
2017-07-28 15:50:00,38.41,38.55,38.38,38.52,853668.0,38.41,38.55,38.38,38.52,853668.0
2017-07-31 09:30:00,38.59,38.62,38.41,38.57,141372.0,38.59,38.62,38.41,38.57,141372.0
2017-07-31 09:40:00,38.54,38.57,38.46,38.5,112548.0,38.54,38.57,38.46,38.5,112548.0
2017-07-31 09:50:00,38.5,38.55,38.47,38.51,130233.0,38.5,38.55,38.47,38.51,130233.0
2017-07-31 10:00:00,38.5,38.53,38.27,38.32,114405.0,38.5,38.53,38.27,38.32,114405.0
2017-07-31 10:10:00,38.32,38.34,38.25,38.28,43170.0,38.32,38.34,38.25,38.28,43170.0
2017-07-31 10:20:00,38.26,38.36,38.21,38.28,98721.0,38.26,38.36,38.21,38.28,98721.0
2017-07-31 10:30:00,38.28,38.29,38.03,38.15,148746.0,38.28,38.29,38.03,38.15,148746.0
2017-07-31 10:40:00,38.15,38.21,38.12,38.12,71262.0,38.15,38.21,38.12,38.12,71262.0
2017-07-31 10:50:00,38.13,38.2,38.09,38.17,112599.0,38.13,38.2,38.09,38.17,112599.0
2017-07-31 11:00:00,38.17,38.23,38.15,38.22,99024.0,38.17,38.23,38.15,38.22,99024.0
2017-07-31 11:10:00,38.22,38.22,38.16,38.21,62640.0,38.22,38.22,38.16,38.21,62640.0
2017-07-31 11:20:00,38.2,38.25,38.2,38.24,48675.0,38.2,38.25,38.2,38.24,48675.0
2017-07-31 11:30:00,38.23,38.25,38.21,38.21,66006.0,38.23,38.25,38.21,38.21,66006.0
2017-07-31 11:40:00,38.21,38.27,38.19,38.26,44340.0,38.21,38.27,38.19,38.26,44340.0
2017-07-31 11:50:00,38.25,38.25,38.18,38.23,82980.0,38.25,38.25,38.18,38.23,82980.0
2017-07-31 12:00:00,38.23,38.24,38.15,38.17,86445.0,38.23,38.24,38.15,38.17,86445.0
2017-07-31 12:10:00,38.16,38.26,38.16,38.23,72618.0,38.16,38.26,38.16,38.23,72618.0
2017-07-31 12:20:00,38.22,38.32,38.22,38.29,56361.0,38.22,38.32,38.22,38.29,56361.0
2017-07-31 12:30:00,38.29,38.32,38.2,38.21,82395.0,38.29,38.32,38.2,38.21,82395.0
2017-07-31 12:40:00,38.21,38.23,38.17,38.18,41022.0,38.21,38.23,38.17,38.18,41022.0
2017-07-31 12:50:00,38.18,38.26,38.17,38.23,38991.0,38.18,38.26,38.17,38.23,38991.0
2017-07-31 13:00:00,38.23,38.25,38.19,38.22,30426.0,38.23,38.25,38.19,38.22,30426.0
2017-07-31 13:10:00,38.22,38.22,38.16,38.2,64389.0,38.22,38.22,38.16,38.2,64389.0
2017-07-31 13:20:00,38.19,38.25,38.19,38.25,37470.0,38.19,38.25,38.19,38.25,37470.0
2017-07-31 13:30:00,38.26,38.26,38.17,38.19,56322.0,38.26,38.26,38.17,38.19,56322.0
2017-07-31 13:40:00,38.19,38.26,38.19,38.25,90381.0,38.19,38.26,38.19,38.25,90381.0
2017-07-31 13:50:00,38.26,38.29,38.25,38.27,40893.0,38.26,38.29,38.25,38.27,40893.0
2017-07-31 14:00:00,38.27,38.3,38.25,38.28,66804.0,38.27,38.3,38.25,38.28,66804.0
2017-07-31 14:10:00,38.29,38.32,38.28,38.3,38268.0,38.29,38.32,38.28,38.3,38268.0
2017-07-31 14:20:00,38.3,38.31,38.28,38.28,47049.0,38.3,38.31,38.28,38.28,47049.0
2017-07-31 14:30:00,38.27,38.28,38.17,38.18,82167.0,38.27,38.28,38.17,38.18,82167.0
2017-07-31 14:40:00,38.18,38.23,38.18,38.23,55356.0,38.18,38.23,38.18,38.23,55356.0
2017-07-31 14:50:00,38.23,38.32,38.22,38.31,74328.0,38.23,38.32,38.22,38.31,74328.0
2017-07-31 15:00:00,38.3,38.31,38.26,38.3,79923.0,38.3,38.31,38.26,38.3,79923.0
2017-07-31 15:10:00,38.31,38.33,38.31,38.31,43011.0,38.31,38.33,38.31,38.31,43011.0
2017-07-31 15:20:00,38.3,38.33,38.28,38.31,82797.0,38.3,38.33,38.28,38.31,82797.0
2017-07-31 15:30:00,38.31,38.35,38.31,38.34,114267.0,38.31,38.35,38.31,38.34,114267.0
2017-07-31 15:40:00,38.34,38.41,38.34,38.4,153003.0,38.34,38.41,38.34,38.4,153003.0
2017-07-31 15:50:00,38.4,38.42,38.38,38.39,527415.0,38.4,38.42,38.38,38.39,527415.0
2017-08-01 09:30:00,38.62,38.71,38.5,38.52,153168.0,38.62,38.71,38.5,38.52,153168.0
2017-08-01 09:40:00,38.56,38.66,38.49,38.63,94014.0,38.56,38.66,38.49,38.63,94014.0
2017-08-01 09:50:00,38.6,38.63,38.57,38.62,71154.0,38.6,38.63,38.57,38.62,71154.0
2017-08-01 10:00:00,38.6,38.62,38.54,38.56,46479.0,38.6,38.62,38.54,38.56,46479.0
2017-08-01 10:10:00,38.55,38.62,38.54,38.58,54531.0,38.55,38.62,38.54,38.58,54531.0
2017-08-01 10:20:00,38.59,38.59,38.48,38.52,66015.0,38.59,38.59,38.48,38.52,66015.0
2017-08-01 10:30:00,38.52,38.6,38.52,38.6,48351.0,38.52,38.6,38.52,38.6,48351.0
2017-08-01 10:40:00,38.6,38.71,38.6,38.71,59103.0,38.6,38.71,38.6,38.71,59103.0
2017-08-01 10:50:00,38.71,38.74,38.67,38.67,71691.0,38.71,38.74,38.67,38.67,71691.0
2017-08-01 11:00:00,38.67,38.69,38.58,38.6,62046.0,38.67,38.69,38.58,38.6,62046.0
2017-08-01 11:10:00,38.59,38.6,38.54,38.54,46362.0,38.59,38.6,38.54,38.54,46362.0
2017-08-01 11:20:00,38.54,38.58,38.5,38.54,75903.0,38.54,38.58,38.5,38.54,75903.0
2017-08-01 11:30:00,38.54,38.62,38.54,38.61,32952.0,38.54,38.62,38.54,38.61,32952.0
2017-08-01 11:40:00,38.61,38.62,38.53,38.56,35343.0,38.61,38.62,38.53,38.56,35343.0
2017-08-01 11:50:00,38.57,38.58,38.46,38.48,89070.0,38.57,38.58,38.46,38.48,89070.0
2017-08-01 12:00:00,38.47,38.48,38.42,38.42,79761.0,38.47,38.48,38.42,38.42,79761.0
2017-08-01 12:10:00,38.41,38.53,38.41,38.53,68850.0,38.41,38.53,38.41,38.53,68850.0
2017-08-01 12:20:00,38.52,38.53,38.47,38.5,29265.0,38.52,38.53,38.47,38.5,29265.0
2017-08-01 12:30:00,38.51,38.52,38.5,38.5,27558.0,38.51,38.52,38.5,38.5,27558.0
2017-08-01 12:40:00,38.51,38.52,38.48,38.48,40197.0,38.51,38.52,38.48,38.48,40197.0
2017-08-01 12:50:00,38.48,38.52,38.48,38.52,43050.0,38.48,38.52,38.48,38.52,43050.0
2017-08-01 13:00:00,38.52,38.54,38.49,38.52,53940.0,38.52,38.54,38.49,38.52,53940.0
2017-08-01 13:10:00,38.53,38.56,38.51,38.56,23832.0,38.53,38.56,38.51,38.56,23832.0
2017-08-01 13:20:00,38.56,38.61,38.56,38.61,27789.0,38.56,38.61,38.56,38.61,27789.0
2017-08-01 13:30:00,38.61,38.67,38.61,38.63,45168.0,38.61,38.67,38.61,38.63,45168.0
2017-08-01 13:40:00,38.63,38.65,38.53,38.55,74322.0,38.63,38.65,38.53,38.55,74322.0
2017-08-01 13:50:00,38.55,38.63,38.53,38.62,46041.0,38.55,38.63,38.53,38.62,46041.0
2017-08-01 14:00:00,38.62,38.63,38.6,38.62,53211.0,38.62,38.63,38.6,38.62,53211.0
2017-08-01 14:10:00,38.61,38.62,38.57,38.61,21474.0,38.61,38.62,38.57,38.61,21474.0
2017-08-01 14:20:00,38.62,38.62,38.6,38.61,31083.0,38.62,38.62,38.6,38.61,31083.0
2017-08-01 14:30:00,38.62,38.66,38.58,38.64,59121.0,38.62,38.66,38.58,38.64,59121.0
2017-08-01 14:40:00,38.64,38.64,38.57,38.57,37368.0,38.64,38.64,38.57,38.57,37368.0
2017-08-01 14:50:00,38.57,38.61,38.57,38.59,45450.0,38.57,38.61,38.57,38.59,45450.0
2017-08-01 15:00:00,38.59,38.61,38.54,38.54,59502.0,38.59,38.61,38.54,38.54,59502.0
2017-08-01 15:10:00,38.55,38.55,38.41,38.41,149163.0,38.55,38.55,38.41,38.41,149163.0
2017-08-01 15:20:00,38.41,38.51,38.37,38.41,261906.0,38.41,38.51,38.37,38.41,261906.0
2017-08-01 15:30:00,38.42,38.53,38.42,38.51,89679.0,38.42,38.53,38.42,38.51,89679.0
2017-08-01 15:40:00,38.51,38.52,38.47,38.49,139101.0,38.51,38.52,38.47,38.49,139101.0
2017-08-01 15:50:00,38.49,38.49,38.42,38.43,319314.0,38.49,38.49,38.42,38.43,319314.0
2017-08-02 09:30:00,38.42,38.49,38.2,38.25,72948.0,38.42,38.49,38.2,38.25,72948.0
2017-08-02 09:40:00,38.24,38.24,38.04,38.08,73050.0,38.24,38.24,38.04,38.08,73050.0
2017-08-02 09:50:00,38.09,38.16,38.06,38.08,99558.0,38.09,38.16,38.06,38.08,99558.0
2017-08-02 10:00:00,38.07,38.1,37.9,37.92,139986.0,38.07,38.1,37.9,37.92,139986.0
2017-08-02 10:10:00,37.94,37.95,37.84,37.84,99804.0,37.94,37.95,37.84,37.84,99804.0
2017-08-02 10:20:00,37.86,37.92,37.85,37.88,84201.0,37.86,37.92,37.85,37.88,84201.0
2017-08-02 10:30:00,37.88,37.94,37.85,37.91,39042.0,37.88,37.94,37.85,37.91,39042.0
2017-08-02 10:40:00,37.92,37.92,37.75,37.77,96378.0,37.92,37.92,37.75,37.77,96378.0
2017-08-02 10:50:00,37.78,37.8,37.73,37.77,71556.0,37.78,37.8,37.73,37.77,71556.0
2017-08-02 11:00:00,37.78,37.79,37.7,37.73,88785.0,37.78,37.79,37.7,37.73,88785.0
2017-08-02 11:10:00,37.73,37.83,37.72,37.81,53346.0,37.73,37.83,37.72,37.81,53346.0
2017-08-02 11:20:00,37.8,37.82,37.77,37.79,59634.0,37.8,37.82,37.77,37.79,59634.0
2017-08-02 11:30:00,37.78,37.78,37.67,37.75,140778.0,37.78,37.78,37.67,37.75,140778.0
2017-08-02 11:40:00,37.75,37.75,37.69,37.69,40959.0,37.75,37.75,37.69,37.69,40959.0
2017-08-02 11:50:00,37.69,37.73,37.68,37.68,46725.0,37.69,37.73,37.68,37.68,46725.0
2017-08-02 12:00:00,37.69,37.69,37.62,37.64,81555.0,37.69,37.69,37.62,37.64,81555.0
2017-08-02 12:10:00,37.64,37.68,37.63,37.68,49641.0,37.64,37.68,37.63,37.68,49641.0
2017-08-02 12:20:00,37.68,37.77,37.68,37.76,62946.0,37.68,37.77,37.68,37.76,62946.0
2017-08-02 12:30:00,37.76,37.76,37.74,37.75,18096.0,37.76,37.76,37.74,37.75,18096.0
2017-08-02 12:40:00,37.75,37.76,37.71,37.72,25068.0,37.75,37.76,37.71,37.72,25068.0
2017-08-02 12:50:00,37.71,37.76,37.68,37.75,39876.0,37.71,37.76,37.68,37.75,39876.0
2017-08-02 13:00:00,37.75,37.75,37.68,37.7,20178.0,37.75,37.75,37.68,37.7,20178.0
2017-08-02 13:10:00,37.7,37.71,37.67,37.69,26880.0,37.7,37.71,37.67,37.69,26880.0
2017-08-02 13:20:00,37.68,37.71,37.68,37.71,32712.0,37.68,37.71,37.68,37.71,32712.0
2017-08-02 13:30:00,37.71,37.81,37.7,37.81,45159.0,37.71,37.81,37.7,37.81,45159.0
2017-08-02 13:40:00,37.82,37.87,37.81,37.87,36021.0,37.82,37.87,37.81,37.87,36021.0
2017-08-02 13:50:00,37.87,37.9,37.84,37.9,35454.0,37.87,37.9,37.84,37.9,35454.0
2017-08-02 14:00:00,37.9,38.0,37.88,37.96,53241.0,37.9,38.0,37.88,37.96,53241.0
2017-08-02 14:10:00,37.98,37.98,37.94,37.94,25869.0,37.98,37.98,37.94,37.94,25869.0
2017-08-02 14:20:00,37.94,37.99,37.94,37.95,54195.0,37.94,37.99,37.94,37.95,54195.0
2017-08-02 14:30:00,37.95,38.01,37.94,37.94,49833.0,37.95,38.01,37.94,37.94,49833.0
2017-08-02 14:40:00,37.93,37.95,37.88,37.88,48051.0,37.93,37.95,37.88,37.88,48051.0
2017-08-02 14:50:00,37.87,37.89,37.84,37.88,52602.0,37.87,37.89,37.84,37.88,52602.0
2017-08-02 15:00:00,37.87,37.88,37.85,37.88,42432.0,37.87,37.88,37.85,37.88,42432.0
2017-08-02 15:10:00,37.88,37.91,37.88,37.9,39351.0,37.88,37.91,37.88,37.9,39351.0
2017-08-02 15:20:00,37.9,37.96,37.9,37.95,67950.0,37.9,37.96,37.9,37.95,67950.0
2017-08-02 15:30:00,37.94,37.98,37.94,37.98,91314.0,37.94,37.98,37.94,37.98,91314.0
2017-08-02 15:40:00,37.98,38.02,37.97,38.01,152577.0,37.98,38.02,37.97,38.01,152577.0
2017-08-02 15:50:00,38.02,38.09,37.99,38.08,417087.0,38.02,38.09,37.99,38.08,417087.0
2017-08-03 09:30:00,38.08,38.24,37.92,38.21,90555.0,38.08,38.24,37.92,38.21,90555.0
2017-08-03 09:40:00,38.2,38.39,38.15,38.33,53169.0,38.2,38.39,38.15,38.33,53169.0
2017-08-03 09:50:00,38.34,38.5,38.25,38.49,147690.0,38.34,38.5,38.25,38.49,147690.0
2017-08-03 10:00:00,38.46,38.55,38.43,38.51,65535.0,38.46,38.55,38.43,38.51,65535.0
2017-08-03 10:10:00,38.52,38.57,38.44,38.56,65391.0,38.52,38.57,38.44,38.56,65391.0
2017-08-03 10:20:00,38.53,38.56,38.52,38.56,54075.0,38.53,38.56,38.52,38.56,54075.0
2017-08-03 10:30:00,38.55,38.57,38.52,38.56,83046.0,38.55,38.57,38.52,38.56,83046.0
2017-08-03 10:40:00,38.56,38.6,38.52,38.6,84957.0,38.56,38.6,38.52,38.6,84957.0
2017-08-03 10:50:00,38.59,38.62,38.58,38.59,60669.0,38.59,38.62,38.58,38.59,60669.0
2017-08-03 11:00:00,38.59,38.64,38.54,38.63,59031.0,38.59,38.64,38.54,38.63,59031.0
2017-08-03 11:10:00,38.62,38.66,38.6,38.6,48276.0,38.62,38.66,38.6,38.6,48276.0
2017-08-03 11:20:00,38.6,38.64,38.6,38.63,95628.0,38.6,38.64,38.6,38.63,95628.0
2017-08-03 11:30:00,38.63,38.67,38.63,38.65,104433.0,38.63,38.67,38.63,38.65,104433.0
2017-08-03 11:40:00,38.65,38.76,38.64,38.75,106986.0,38.65,38.76,38.64,38.75,106986.0
2017-08-03 11:50:00,38.75,38.8,38.64,38.68,197508.0,38.75,38.8,38.64,38.68,197508.0
2017-08-03 12:00:00,38.69,38.69,38.64,38.68,57855.0,38.69,38.69,38.64,38.68,57855.0
2017-08-03 12:10:00,38.68,38.75,38.68,38.74,27414.0,38.68,38.75,38.68,38.74,27414.0
2017-08-03 12:20:00,38.74,38.77,38.73,38.76,24390.0,38.74,38.77,38.73,38.76,24390.0
2017-08-03 12:30:00,38.76,38.77,38.71,38.73,30459.0,38.76,38.77,38.71,38.73,30459.0
2017-08-03 12:40:00,38.73,38.75,38.66,38.67,47163.0,38.73,38.75,38.66,38.67,47163.0
2017-08-03 12:50:00,38.66,38.7,38.66,38.69,58404.0,38.66,38.7,38.66,38.69,58404.0
2017-08-03 13:00:00,38.67,38.69,38.66,38.68,19428.0,38.67,38.69,38.66,38.68,19428.0
2017-08-03 13:10:00,38.68,38.71,38.68,38.68,28260.0,38.68,38.71,38.68,38.68,28260.0
2017-08-03 13:20:00,38.68,38.71,38.66,38.7,123312.0,38.68,38.71,38.66,38.7,123312.0
2017-08-03 13:30:00,38.7,38.7,38.67,38.69,66381.0,38.7,38.7,38.67,38.69,66381.0
2017-08-03 13:40:00,38.68,38.75,38.68,38.71,36756.0,38.68,38.75,38.68,38.71,36756.0
2017-08-03 13:50:00,38.72,38.79,38.71,38.73,66960.0,38.72,38.79,38.71,38.73,66960.0
2017-08-03 14:00:00,38.73,38.74,38.68,38.7,63954.0,38.73,38.74,38.68,38.7,63954.0
2017-08-03 14:10:00,38.69,38.7,38.68,38.7,57849.0,38.69,38.7,38.68,38.7,57849.0
2017-08-03 14:20:00,38.7,38.79,38.69,38.78,138981.0,38.7,38.79,38.69,38.78,138981.0
2017-08-03 14:30:00,38.78,38.83,38.77,38.81,123846.0,38.78,38.83,38.77,38.81,123846.0
2017-08-03 14:40:00,38.81,38.82,38.78,38.8,101799.0,38.81,38.82,38.78,38.8,101799.0
2017-08-03 14:50:00,38.8,38.82,38.77,38.81,152349.0,38.8,38.82,38.77,38.81,152349.0
2017-08-03 15:00:00,38.82,38.82,38.77,38.79,91890.0,38.82,38.82,38.77,38.79,91890.0
2017-08-03 15:10:00,38.78,38.9,38.77,38.89,149160.0,38.78,38.9,38.77,38.89,149160.0
2017-08-03 15:20:00,38.9,38.93,38.89,38.92,88317.0,38.9,38.93,38.89,38.92,88317.0
2017-08-03 15:30:00,38.93,38.93,38.8,38.82,158820.0,38.93,38.93,38.8,38.82,158820.0
2017-08-03 15:40:00,38.81,38.83,38.78,38.8,129723.0,38.81,38.83,38.78,38.8,129723.0
2017-08-03 15:50:00,38.8,38.85,38.78,38.83,356292.0,38.8,38.85,38.78,38.83,356292.0
2017-08-04 09:30:00,38.94,39.0,38.89,38.94,153252.0,38.94,39.0,38.89,38.94,153252.0
2017-08-04 09:40:00,38.94,38.99,38.88,38.95,35247.0,38.94,38.99,38.88,38.95,35247.0
2017-08-04 09:50:00,38.91,38.94,38.82,38.84,57033.0,38.91,38.94,38.82,38.84,57033.0
2017-08-04 10:00:00,38.8,38.83,38.71,38.71,17997.0,38.8,38.83,38.71,38.71,17997.0
2017-08-04 10:10:00,38.73,38.75,38.68,38.74,53838.0,38.73,38.75,38.68,38.74,53838.0
2017-08-04 10:20:00,38.74,38.84,38.73,38.82,130032.0,38.74,38.84,38.73,38.82,130032.0
2017-08-04 10:30:00,38.82,38.82,38.75,38.8,80622.0,38.82,38.82,38.75,38.8,80622.0
2017-08-04 10:40:00,38.8,38.8,38.75,38.79,59493.0,38.8,38.8,38.75,38.79,59493.0
2017-08-04 10:50:00,38.76,38.79,38.7,38.74,114192.0,38.76,38.79,38.7,38.74,114192.0
2017-08-04 11:00:00,38.73,38.78,38.71,38.75,25050.0,38.73,38.78,38.71,38.75,25050.0
2017-08-04 11:10:00,38.74,38.77,38.73,38.77,46092.0,38.74,38.77,38.73,38.77,46092.0
2017-08-04 11:20:00,38.77,38.77,38.66,38.67,25620.0,38.77,38.77,38.66,38.67,25620.0
2017-08-04 11:30:00,38.67,38.67,38.57,38.66,53910.0,38.67,38.67,38.57,38.66,53910.0
2017-08-04 11:40:00,38.67,38.67,38.59,38.64,57633.0,38.67,38.67,38.59,38.64,57633.0
2017-08-04 11:50:00,38.63,38.65,38.61,38.65,36549.0,38.63,38.65,38.61,38.65,36549.0
2017-08-04 12:00:00,38.65,38.68,38.63,38.67,21498.0,38.65,38.68,38.63,38.67,21498.0
2017-08-04 12:10:00,38.67,38.67,38.6,38.61,48432.0,38.67,38.67,38.6,38.61,48432.0
2017-08-04 12:20:00,38.61,38.61,38.52,38.55,44058.0,38.61,38.61,38.52,38.55,44058.0
2017-08-04 12:30:00,38.53,38.54,38.5,38.53,24573.0,38.53,38.54,38.5,38.53,24573.0
2017-08-04 12:40:00,38.54,38.58,38.54,38.58,19254.0,38.54,38.58,38.54,38.58,19254.0
2017-08-04 12:50:00,38.58,38.62,38.57,38.61,27606.0,38.58,38.62,38.57,38.61,27606.0
2017-08-04 13:00:00,38.61,38.63,38.58,38.6,36948.0,38.61,38.63,38.58,38.6,36948.0
2017-08-04 13:10:00,38.6,38.63,38.58,38.58,34995.0,38.6,38.63,38.58,38.58,34995.0
2017-08-04 13:20:00,38.59,38.59,38.5,38.53,39672.0,38.59,38.59,38.5,38.53,39672.0
2017-08-04 13:30:00,38.52,38.56,38.51,38.53,40485.0,38.52,38.56,38.51,38.53,40485.0
2017-08-04 13:40:00,38.55,38.55,38.5,38.52,21969.0,38.55,38.55,38.5,38.52,21969.0
2017-08-04 13:50:00,38.53,38.56,38.53,38.53,14424.0,38.53,38.56,38.53,38.53,14424.0
2017-08-04 14:00:00,38.54,38.6,38.53,38.6,11808.0,38.54,38.6,38.53,38.6,11808.0
2017-08-04 14:10:00,38.6,38.64,38.6,38.63,18303.0,38.6,38.64,38.6,38.63,18303.0
2017-08-04 14:20:00,38.64,38.67,38.63,38.65,76737.0,38.64,38.67,38.63,38.65,76737.0
2017-08-04 14:30:00,38.65,38.67,38.64,38.66,48702.0,38.65,38.67,38.64,38.66,48702.0
2017-08-04 14:40:00,38.66,38.68,38.66,38.67,76887.0,38.66,38.68,38.66,38.67,76887.0
2017-08-04 14:50:00,38.67,38.68,38.65,38.66,49947.0,38.67,38.68,38.65,38.66,49947.0
2017-08-04 15:00:00,38.66,38.68,38.66,38.67,131130.0,38.66,38.68,38.66,38.67,131130.0
2017-08-04 15:10:00,38.68,38.69,38.64,38.67,88551.0,38.68,38.69,38.64,38.67,88551.0
2017-08-04 15:20:00,38.68,38.7,38.67,38.68,38421.0,38.68,38.7,38.67,38.68,38421.0
2017-08-04 15:30:00,38.68,38.72,38.68,38.72,103323.0,38.68,38.72,38.68,38.72,103323.0
2017-08-04 15:40:00,38.71,38.72,38.69,38.69,101145.0,38.71,38.72,38.69,38.69,101145.0
2017-08-04 15:50:00,38.69,38.73,38.69,38.73,215472.0,38.69,38.73,38.69,38.73,215472.0
2017-08-07 09:30:00,38.73,38.85,38.63,38.78,47895.0,38.73,38.85,38.63,38.78,47895.0
2017-08-07 09:40:00,38.8,38.91,38.8,38.85,28500.0,38.8,38.91,38.8,38.85,28500.0
2017-08-07 09:50:00,38.86,38.86,38.74,38.79,39369.0,38.86,38.86,38.74,38.79,39369.0
2017-08-07 10:00:00,38.79,38.83,38.72,38.79,56976.0,38.79,38.83,38.72,38.79,56976.0
2017-08-07 10:10:00,38.8,38.85,38.8,38.83,39327.0,38.8,38.85,38.8,38.83,39327.0
2017-08-07 10:20:00,38.83,38.88,38.76,38.76,48501.0,38.83,38.88,38.76,38.76,48501.0
2017-08-07 10:30:00,38.77,38.8,38.73,38.78,28677.0,38.77,38.8,38.73,38.78,28677.0
2017-08-07 10:40:00,38.79,38.79,38.74,38.77,18816.0,38.79,38.79,38.74,38.77,18816.0
2017-08-07 10:50:00,38.77,38.79,38.71,38.71,26499.0,38.77,38.79,38.71,38.71,26499.0
2017-08-07 11:00:00,38.71,38.77,38.7,38.77,28131.0,38.71,38.77,38.7,38.77,28131.0
2017-08-07 11:10:00,38.76,38.79,38.76,38.77,24612.0,38.76,38.79,38.76,38.77,24612.0
2017-08-07 11:20:00,38.75,38.82,38.75,38.79,45441.0,38.75,38.82,38.75,38.79,45441.0
2017-08-07 11:30:00,38.79,38.83,38.76,38.76,67671.0,38.79,38.83,38.76,38.76,67671.0
2017-08-07 11:40:00,38.78,38.82,38.76,38.82,82923.0,38.78,38.82,38.76,38.82,82923.0
2017-08-07 11:50:00,38.83,38.84,38.76,38.77,110367.0,38.83,38.84,38.76,38.77,110367.0
2017-08-07 12:00:00,38.78,38.82,38.76,38.79,63441.0,38.78,38.82,38.76,38.79,63441.0
2017-08-07 12:10:00,38.77,38.8,38.76,38.76,69159.0,38.77,38.8,38.76,38.76,69159.0
2017-08-07 12:20:00,38.75,38.8,38.74,38.78,67911.0,38.75,38.8,38.74,38.78,67911.0
2017-08-07 12:30:00,38.78,38.84,38.76,38.82,84549.0,38.78,38.84,38.76,38.82,84549.0
2017-08-07 12:40:00,38.82,38.82,38.76,38.79,22611.0,38.82,38.82,38.76,38.79,22611.0
2017-08-07 12:50:00,38.79,38.8,38.78,38.78,5802.0,38.79,38.8,38.78,38.78,5802.0
2017-08-07 13:00:00,38.79,38.8,38.78,38.8,26589.0,38.79,38.8,38.78,38.8,26589.0
2017-08-07 13:10:00,38.8,38.8,38.79,38.79,10245.0,38.8,38.8,38.79,38.79,10245.0
2017-08-07 13:20:00,38.79,38.8,38.78,38.8,15096.0,38.79,38.8,38.78,38.8,15096.0
2017-08-07 13:30:00,38.78,38.8,38.78,38.78,17334.0,38.78,38.8,38.78,38.78,17334.0
2017-08-07 13:40:00,38.78,38.79,38.75,38.76,15606.0,38.78,38.79,38.75,38.76,15606.0
2017-08-07 13:50:00,38.76,38.77,38.75,38.75,21345.0,38.76,38.77,38.75,38.75,21345.0
2017-08-07 14:00:00,38.76,38.78,38.75,38.75,18948.0,38.76,38.78,38.75,38.75,18948.0
2017-08-07 14:10:00,38.74,38.77,38.73,38.76,18543.0,38.74,38.77,38.73,38.76,18543.0
2017-08-07 14:20:00,38.77,38.77,38.72,38.73,13923.0,38.77,38.77,38.72,38.73,13923.0
2017-08-07 14:30:00,38.73,38.76,38.73,38.75,20061.0,38.73,38.76,38.73,38.75,20061.0
2017-08-07 14:40:00,38.76,38.76,38.74,38.74,11781.0,38.76,38.76,38.74,38.74,11781.0
2017-08-07 14:50:00,38.75,38.75,38.71,38.73,36924.0,38.75,38.75,38.71,38.73,36924.0
2017-08-07 15:00:00,38.73,38.74,38.7,38.73,43818.0,38.73,38.74,38.7,38.73,43818.0
2017-08-07 15:10:00,38.73,38.74,38.73,38.73,8025.0,38.73,38.74,38.73,38.73,8025.0
2017-08-07 15:20:00,38.74,38.74,38.69,38.73,36009.0,38.74,38.74,38.69,38.73,36009.0
2017-08-07 15:30:00,38.73,38.73,38.69,38.71,63153.0,38.73,38.73,38.69,38.71,63153.0
2017-08-07 15:40:00,38.71,38.75,38.71,38.75,55131.0,38.71,38.75,38.71,38.75,55131.0
2017-08-07 15:50:00,38.75,38.83,38.74,38.82,238512.0,38.75,38.83,38.74,38.82,238512.0
2017-08-08 09:30:00,38.83,39.1,38.75,38.99,209316.0,38.83,39.1,38.75,38.99,209316.0
2017-08-08 09:40:00,38.94,39.01,38.91,38.99,36123.0,38.94,39.01,38.91,38.99,36123.0
2017-08-08 09:50:00,38.98,39.0,38.91,38.94,48747.0,38.98,39.0,38.91,38.94,48747.0
2017-08-08 10:00:00,38.96,38.98,38.76,38.76,80469.0,38.96,38.98,38.76,38.76,80469.0
2017-08-08 10:10:00,38.76,38.92,38.76,38.84,57240.0,38.76,38.92,38.76,38.84,57240.0
2017-08-08 10:20:00,38.85,38.86,38.76,38.81,46287.0,38.85,38.86,38.76,38.81,46287.0
2017-08-08 10:30:00,38.81,38.82,38.76,38.81,38286.0,38.81,38.82,38.76,38.81,38286.0
2017-08-08 10:40:00,38.8,38.83,38.79,38.79,36075.0,38.8,38.83,38.79,38.79,36075.0
2017-08-08 10:50:00,38.79,38.79,38.7,38.76,38238.0,38.79,38.79,38.7,38.76,38238.0
2017-08-08 11:00:00,38.76,38.79,38.73,38.79,37212.0,38.76,38.79,38.73,38.79,37212.0
2017-08-08 11:10:00,38.8,38.85,38.79,38.84,31890.0,38.8,38.85,38.79,38.84,31890.0
2017-08-08 11:20:00,38.85,38.89,38.83,38.89,62313.0,38.85,38.89,38.83,38.89,62313.0
2017-08-08 11:30:00,38.9,38.95,38.9,38.91,25125.0,38.9,38.95,38.9,38.91,25125.0
2017-08-08 11:40:00,38.91,38.94,38.88,38.89,35706.0,38.91,38.94,38.88,38.89,35706.0
2017-08-08 11:50:00,38.9,39.02,38.89,38.99,35976.0,38.9,39.02,38.89,38.99,35976.0
2017-08-08 12:00:00,39.0,39.01,38.95,38.96,33852.0,39.0,39.01,38.95,38.96,33852.0
2017-08-08 12:10:00,38.97,38.99,38.92,38.92,25872.0,38.97,38.99,38.92,38.92,25872.0
2017-08-08 12:20:00,38.91,38.98,38.9,38.93,19197.0,38.91,38.98,38.9,38.93,19197.0
2017-08-08 12:30:00,38.93,38.97,38.9,38.95,20010.0,38.93,38.97,38.9,38.95,20010.0
2017-08-08 12:40:00,38.96,39.03,38.96,39.03,21723.0,38.96,39.03,38.96,39.03,21723.0
2017-08-08 12:50:00,39.02,39.03,38.97,38.97,26208.0,39.02,39.03,38.97,38.97,26208.0
2017-08-08 13:00:00,38.98,38.98,38.92,38.93,37122.0,38.98,38.98,38.92,38.93,37122.0
2017-08-08 13:10:00,38.94,38.96,38.92,38.94,21651.0,38.94,38.96,38.92,38.94,21651.0
2017-08-08 13:20:00,38.94,38.98,38.93,38.93,21918.0,38.94,38.98,38.93,38.93,21918.0
2017-08-08 13:30:00,38.93,38.94,38.89,38.89,45267.0,38.93,38.94,38.89,38.89,45267.0
2017-08-08 13:40:00,38.9,39.01,38.9,39.01,34068.0,38.9,39.01,38.9,39.01,34068.0
2017-08-08 13:50:00,39.01,39.03,38.93,38.96,25872.0,39.01,39.03,38.93,38.96,25872.0
2017-08-08 14:00:00,38.96,38.98,38.94,38.95,31797.0,38.96,38.98,38.94,38.95,31797.0
2017-08-08 14:10:00,38.94,38.98,38.93,38.93,30621.0,38.94,38.98,38.93,38.93,30621.0
2017-08-08 14:20:00,38.94,38.96,38.93,38.96,33486.0,38.94,38.96,38.93,38.96,33486.0
2017-08-08 14:30:00,38.95,38.97,38.92,38.93,28332.0,38.95,38.97,38.92,38.93,28332.0
2017-08-08 14:40:00,38.94,38.95,38.85,38.85,53283.0,38.94,38.95,38.85,38.85,53283.0
2017-08-08 14:50:00,38.86,38.88,38.85,38.86,39234.0,38.86,38.88,38.85,38.86,39234.0
2017-08-08 15:00:00,38.86,38.89,38.82,38.86,62418.0,38.86,38.89,38.82,38.86,62418.0
2017-08-08 15:10:00,38.85,38.86,38.79,38.79,57513.0,38.85,38.86,38.79,38.79,57513.0
2017-08-08 15:20:00,38.79,38.8,38.62,38.68,82338.0,38.79,38.8,38.62,38.68,82338.0
2017-08-08 15:30:00,38.68,38.69,38.6,38.62,86319.0,38.68,38.69,38.6,38.62,86319.0
2017-08-08 15:40:00,38.62,38.72,38.6,38.72,115992.0,38.62,38.72,38.6,38.72,115992.0
2017-08-08 15:50:00,38.72,38.73,38.66,38.71,184650.0,38.72,38.73,38.66,38.71,184650.0
2017-08-09 09:30:00,38.58,38.6,38.41,38.56,84237.0,38.58,38.6,38.41,38.56,84237.0
2017-08-09 09:40:00,38.56,38.71,38.53,38.67,40404.0,38.56,38.71,38.53,38.67,40404.0
2017-08-09 09:50:00,38.67,38.7,38.63,38.68,31443.0,38.67,38.7,38.63,38.68,31443.0
2017-08-09 10:00:00,38.64,38.69,38.6,38.67,44655.0,38.64,38.69,38.6,38.67,44655.0
2017-08-09 10:10:00,38.69,38.71,38.62,38.64,21900.0,38.69,38.71,38.62,38.64,21900.0
2017-08-09 10:20:00,38.62,38.63,38.47,38.47,34296.0,38.62,38.63,38.47,38.47,34296.0
2017-08-09 10:30:00,38.49,38.62,38.47,38.6,37620.0,38.49,38.62,38.47,38.6,37620.0
2017-08-09 10:40:00,38.6,38.78,38.58,38.71,61419.0,38.6,38.78,38.58,38.71,61419.0
2017-08-09 10:50:00,38.72,38.83,38.71,38.78,36792.0,38.72,38.83,38.71,38.78,36792.0
2017-08-09 11:00:00,38.77,38.83,38.72,38.72,20778.0,38.77,38.83,38.72,38.72,20778.0
2017-08-09 11:10:00,38.71,38.75,38.69,38.7,21687.0,38.71,38.75,38.69,38.7,21687.0
2017-08-09 11:20:00,38.69,38.71,38.64,38.69,42783.0,38.69,38.71,38.64,38.69,42783.0
2017-08-09 11:30:00,38.68,38.7,38.6,38.63,41904.0,38.68,38.7,38.6,38.63,41904.0
2017-08-09 11:40:00,38.63,38.67,38.63,38.66,25923.0,38.63,38.67,38.63,38.66,25923.0
2017-08-09 11:50:00,38.67,38.73,38.66,38.72,42654.0,38.67,38.73,38.66,38.72,42654.0
2017-08-09 12:00:00,38.71,38.71,38.56,38.59,38121.0,38.71,38.71,38.56,38.59,38121.0
2017-08-09 12:10:00,38.59,38.62,38.55,38.6,96204.0,38.59,38.62,38.55,38.6,96204.0
2017-08-09 12:20:00,38.6,38.7,38.6,38.66,77880.0,38.6,38.7,38.6,38.66,77880.0
2017-08-09 12:30:00,38.65,38.71,38.64,38.65,33327.0,38.65,38.71,38.64,38.65,33327.0
2017-08-09 12:40:00,38.66,38.7,38.63,38.69,46653.0,38.66,38.7,38.63,38.69,46653.0
2017-08-09 12:50:00,38.68,38.69,38.63,38.66,77145.0,38.68,38.69,38.63,38.66,77145.0
2017-08-09 13:00:00,38.64,38.7,38.63,38.64,75615.0,38.64,38.7,38.63,38.64,75615.0
2017-08-09 13:10:00,38.65,38.7,38.64,38.7,52485.0,38.65,38.7,38.64,38.7,52485.0
2017-08-09 13:20:00,38.7,38.75,38.68,38.71,44775.0,38.7,38.75,38.68,38.71,44775.0
2017-08-09 13:30:00,38.7,38.72,38.68,38.69,43365.0,38.7,38.72,38.68,38.69,43365.0
2017-08-09 13:40:00,38.69,38.7,38.66,38.69,32211.0,38.69,38.7,38.66,38.69,32211.0
2017-08-09 13:50:00,38.7,38.71,38.67,38.69,65079.0,38.7,38.71,38.67,38.69,65079.0
2017-08-09 14:00:00,38.7,38.73,38.69,38.73,60222.0,38.7,38.73,38.69,38.73,60222.0
2017-08-09 14:10:00,38.73,38.73,38.69,38.71,42390.0,38.73,38.73,38.69,38.71,42390.0
2017-08-09 14:20:00,38.71,38.72,38.68,38.68,35133.0,38.71,38.72,38.68,38.68,35133.0
2017-08-09 14:30:00,38.69,38.69,38.64,38.68,62136.0,38.69,38.69,38.64,38.68,62136.0
2017-08-09 14:40:00,38.68,38.69,38.64,38.66,59661.0,38.68,38.69,38.64,38.66,59661.0
2017-08-09 14:50:00,38.66,38.68,38.65,38.66,54912.0,38.66,38.68,38.65,38.66,54912.0
2017-08-09 15:00:00,38.66,38.66,38.65,38.65,67356.0,38.66,38.66,38.65,38.65,67356.0
2017-08-09 15:10:00,38.64,38.69,38.64,38.68,48273.0,38.64,38.69,38.64,38.68,48273.0
2017-08-09 15:20:00,38.69,38.71,38.66,38.66,96624.0,38.69,38.71,38.66,38.66,96624.0
2017-08-09 15:30:00,38.66,38.69,38.64,38.68,85644.0,38.66,38.69,38.64,38.68,85644.0
2017-08-09 15:40:00,38.68,38.7,38.68,38.69,121989.0,38.68,38.7,38.68,38.69,121989.0
2017-08-09 15:50:00,38.69,38.76,38.69,38.75,222621.0,38.69,38.76,38.69,38.75,222621.0
2017-08-10 09:30:00,38.58,38.64,38.53,38.53,35187.0,38.58,38.64,38.53,38.53,35187.0
2017-08-10 09:40:00,38.56,38.57,38.44,38.46,16101.0,38.56,38.57,38.44,38.46,16101.0
2017-08-10 09:50:00,38.51,38.54,38.43,38.43,16788.0,38.51,38.54,38.43,38.43,16788.0
2017-08-10 10:00:00,38.43,38.43,38.22,38.22,43509.0,38.43,38.43,38.22,38.22,43509.0
2017-08-10 10:10:00,38.24,38.28,38.15,38.22,50985.0,38.24,38.28,38.15,38.22,50985.0
2017-08-10 10:20:00,38.2,38.3,38.16,38.25,74361.0,38.2,38.3,38.16,38.25,74361.0
2017-08-10 10:30:00,38.28,38.34,38.24,38.3,50259.0,38.28,38.34,38.24,38.3,50259.0
2017-08-10 10:40:00,38.28,38.38,38.28,38.33,41160.0,38.28,38.38,38.28,38.33,41160.0
2017-08-10 10:50:00,38.34,38.37,38.31,38.36,47148.0,38.34,38.37,38.31,38.36,47148.0
2017-08-10 11:00:00,38.34,38.4,38.33,38.37,48201.0,38.34,38.4,38.33,38.37,48201.0
2017-08-10 11:10:00,38.36,38.37,38.22,38.26,94737.0,38.36,38.37,38.22,38.26,94737.0
2017-08-10 11:20:00,38.27,38.29,38.2,38.27,88668.0,38.27,38.29,38.2,38.27,88668.0
2017-08-10 11:30:00,38.28,38.31,38.2,38.2,36423.0,38.28,38.31,38.2,38.2,36423.0
2017-08-10 11:40:00,38.2,38.21,38.08,38.09,50451.0,38.2,38.21,38.08,38.09,50451.0
2017-08-10 11:50:00,38.1,38.18,38.07,38.13,50895.0,38.1,38.18,38.07,38.13,50895.0
2017-08-10 12:00:00,38.11,38.14,38.05,38.08,95157.0,38.11,38.14,38.05,38.08,95157.0
2017-08-10 12:10:00,38.1,38.12,38.01,38.04,57366.0,38.1,38.12,38.01,38.04,57366.0
2017-08-10 12:20:00,38.03,38.03,37.9,37.91,32406.0,38.03,38.03,37.9,37.91,32406.0
2017-08-10 12:30:00,37.91,37.93,37.86,37.88,37098.0,37.91,37.93,37.86,37.88,37098.0
2017-08-10 12:40:00,37.86,37.92,37.86,37.92,39348.0,37.86,37.92,37.86,37.92,39348.0
2017-08-10 12:50:00,37.91,37.94,37.88,37.92,29568.0,37.91,37.94,37.88,37.92,29568.0
2017-08-10 13:00:00,37.92,37.98,37.92,37.97,48102.0,37.92,37.98,37.92,37.97,48102.0
2017-08-10 13:10:00,37.96,37.97,37.89,37.94,19581.0,37.96,37.97,37.89,37.94,19581.0
2017-08-10 13:20:00,37.93,37.98,37.9,37.97,33099.0,37.93,37.98,37.9,37.97,33099.0
2017-08-10 13:30:00,37.98,38.01,37.95,38.01,57531.0,37.98,38.01,37.95,38.01,57531.0
2017-08-10 13:40:00,37.99,38.04,37.98,38.02,45135.0,37.99,38.04,37.98,38.02,45135.0
2017-08-10 13:50:00,38.0,38.05,38.0,38.05,31161.0,38.0,38.05,38.0,38.05,31161.0
2017-08-10 14:00:00,38.04,38.04,37.99,38.04,42936.0,38.04,38.04,37.99,38.04,42936.0
2017-08-10 14:10:00,38.04,38.09,38.03,38.09,26241.0,38.04,38.09,38.03,38.09,26241.0
2017-08-10 14:20:00,38.11,38.14,38.08,38.13,25614.0,38.11,38.14,38.08,38.13,25614.0
2017-08-10 14:30:00,38.13,38.22,38.13,38.19,50166.0,38.13,38.22,38.13,38.19,50166.0
2017-08-10 14:40:00,38.18,38.22,38.17,38.22,46461.0,38.18,38.22,38.17,38.22,46461.0
2017-08-10 14:50:00,38.22,38.27,38.2,38.23,60219.0,38.22,38.27,38.2,38.23,60219.0
2017-08-10 15:00:00,38.21,38.24,38.12,38.14,39288.0,38.21,38.24,38.12,38.14,39288.0
2017-08-10 15:10:00,38.13,38.13,38.0,38.04,79785.0,38.13,38.13,38.0,38.04,79785.0
2017-08-10 15:20:00,38.04,38.12,38.0,38.11,97737.0,38.04,38.12,38.0,38.11,97737.0
2017-08-10 15:30:00,38.13,38.15,38.06,38.09,142641.0,38.13,38.15,38.06,38.09,142641.0
2017-08-10 15:40:00,38.09,38.14,38.05,38.05,78597.0,38.09,38.14,38.05,38.05,78597.0
2017-08-10 15:50:00,38.06,38.08,38.03,38.04,192735.0,38.06,38.08,38.03,38.04,192735.0
2017-08-11 09:30:00,37.98,38.17,37.85,38.14,128598.0,37.98,38.17,37.85,38.14,128598.0
2017-08-11 09:40:00,38.13,38.32,38.1,38.3,45345.0,38.13,38.32,38.1,38.3,45345.0
2017-08-11 09:50:00,38.29,38.38,38.23,38.38,40890.0,38.29,38.38,38.23,38.38,40890.0
2017-08-11 10:00:00,38.37,38.51,38.37,38.51,32490.0,38.37,38.51,38.37,38.51,32490.0
2017-08-11 10:10:00,38.5,38.52,38.43,38.46,18321.0,38.5,38.52,38.43,38.46,18321.0
2017-08-11 10:20:00,38.47,38.51,38.43,38.48,17928.0,38.47,38.51,38.43,38.48,17928.0
2017-08-11 10:30:00,38.48,38.5,38.4,38.4,34050.0,38.48,38.5,38.4,38.4,34050.0
2017-08-11 10:40:00,38.42,38.55,38.41,38.51,34227.0,38.42,38.55,38.41,38.51,34227.0
2017-08-11 10:50:00,38.52,38.53,38.48,38.49,25755.0,38.52,38.53,38.48,38.49,25755.0
2017-08-11 11:00:00,38.51,38.51,38.39,38.46,43599.0,38.51,38.51,38.39,38.46,43599.0
2017-08-11 11:10:00,38.46,38.47,38.36,38.4,31650.0,38.46,38.47,38.36,38.4,31650.0
2017-08-11 11:20:00,38.38,38.38,38.31,38.31,38835.0,38.38,38.38,38.31,38.31,38835.0
2017-08-11 11:30:00,38.32,38.41,38.32,38.41,25104.0,38.32,38.41,38.32,38.41,25104.0
2017-08-11 11:40:00,38.41,38.47,38.4,38.47,32631.0,38.41,38.47,38.4,38.47,32631.0
2017-08-11 11:50:00,38.44,38.45,38.3,38.32,34074.0,38.44,38.45,38.3,38.32,34074.0
2017-08-11 12:00:00,38.34,38.37,38.32,38.34,30711.0,38.34,38.37,38.32,38.34,30711.0
2017-08-11 12:10:00,38.34,38.36,38.31,38.32,23847.0,38.34,38.36,38.31,38.32,23847.0
2017-08-11 12:20:00,38.33,38.33,38.27,38.29,31083.0,38.33,38.33,38.27,38.29,31083.0
2017-08-11 12:30:00,38.29,38.29,38.24,38.28,29544.0,38.29,38.29,38.24,38.28,29544.0
2017-08-11 12:40:00,38.28,38.29,38.23,38.23,35382.0,38.28,38.29,38.23,38.23,35382.0
2017-08-11 12:50:00,38.22,38.27,38.16,38.25,62346.0,38.22,38.27,38.16,38.25,62346.0
2017-08-11 13:00:00,38.25,38.31,38.24,38.29,32184.0,38.25,38.31,38.24,38.29,32184.0
2017-08-11 13:10:00,38.28,38.28,38.24,38.26,28377.0,38.28,38.28,38.24,38.26,28377.0
2017-08-11 13:20:00,38.26,38.26,38.23,38.24,25296.0,38.26,38.26,38.23,38.24,25296.0
2017-08-11 13:30:00,38.24,38.29,38.24,38.28,19698.0,38.24,38.29,38.24,38.28,19698.0
2017-08-11 13:40:00,38.28,38.35,38.27,38.35,24819.0,38.28,38.35,38.27,38.35,24819.0
2017-08-11 13:50:00,38.35,38.35,38.31,38.32,14772.0,38.35,38.35,38.31,38.32,14772.0
2017-08-11 14:00:00,38.32,38.34,38.31,38.32,24093.0,38.32,38.34,38.31,38.32,24093.0
2017-08-11 14:10:00,38.33,38.35,38.31,38.32,16281.0,38.33,38.35,38.31,38.32,16281.0
2017-08-11 14:20:00,38.33,38.34,38.31,38.33,16920.0,38.33,38.34,38.31,38.33,16920.0
2017-08-11 14:30:00,38.33,38.33,38.22,38.23,41772.0,38.33,38.33,38.22,38.23,41772.0
2017-08-11 14:40:00,38.23,38.29,38.23,38.27,23043.0,38.23,38.29,38.23,38.27,23043.0
2017-08-11 14:50:00,38.28,38.29,38.22,38.23,20292.0,38.28,38.29,38.22,38.23,20292.0
2017-08-11 15:00:00,38.23,38.29,38.22,38.27,39735.0,38.23,38.29,38.22,38.27,39735.0
2017-08-11 15:10:00,38.26,38.28,38.2,38.2,31395.0,38.26,38.28,38.2,38.2,31395.0
2017-08-11 15:20:00,38.21,38.25,38.21,38.24,23466.0,38.21,38.25,38.21,38.24,23466.0
2017-08-11 15:30:00,38.25,38.25,38.21,38.23,34587.0,38.25,38.25,38.21,38.23,34587.0
2017-08-11 15:40:00,38.23,38.23,38.21,38.22,74910.0,38.23,38.23,38.21,38.22,74910.0
2017-08-11 15:50:00,38.22,38.22,38.14,38.17,174309.0,38.22,38.22,38.14,38.17,174309.0
2017-08-14 09:30:00,38.35,38.57,38.35,38.47,53106.0,38.35,38.57,38.35,38.47,53106.0
2017-08-14 09:40:00,38.38,38.5,38.32,38.42,124392.0,38.38,38.5,38.32,38.42,124392.0
2017-08-14 09:50:00,38.43,38.49,38.41,38.45,49650.0,38.43,38.49,38.41,38.45,49650.0
2017-08-14 10:00:00,38.44,38.52,38.44,38.47,31275.0,38.44,38.52,38.44,38.47,31275.0
2017-08-14 10:10:00,38.49,38.53,38.48,38.52,23400.0,38.49,38.53,38.48,38.52,23400.0
2017-08-14 10:20:00,38.53,38.6,38.51,38.56,24876.0,38.53,38.6,38.51,38.56,24876.0
2017-08-14 10:30:00,38.57,38.61,38.56,38.58,66528.0,38.57,38.61,38.56,38.58,66528.0
2017-08-14 10:40:00,38.6,38.62,38.55,38.59,50502.0,38.6,38.62,38.55,38.59,50502.0
2017-08-14 10:50:00,38.6,38.63,38.58,38.58,26328.0,38.6,38.63,38.58,38.58,26328.0
2017-08-14 11:00:00,38.58,38.59,38.49,38.53,52164.0,38.58,38.59,38.49,38.53,52164.0
2017-08-14 11:10:00,38.53,38.54,38.5,38.52,39069.0,38.53,38.54,38.5,38.52,39069.0
2017-08-14 11:20:00,38.52,38.52,38.41,38.41,24210.0,38.52,38.52,38.41,38.41,24210.0
2017-08-14 11:30:00,38.43,38.45,38.39,38.43,23190.0,38.43,38.45,38.39,38.43,23190.0
2017-08-14 11:40:00,38.43,38.47,38.43,38.44,21792.0,38.43,38.47,38.43,38.44,21792.0
2017-08-14 11:50:00,38.42,38.44,38.37,38.38,54261.0,38.42,38.44,38.37,38.38,54261.0
2017-08-14 12:00:00,38.39,38.45,38.37,38.44,50526.0,38.39,38.45,38.37,38.44,50526.0
2017-08-14 12:10:00,38.45,38.46,38.42,38.43,45723.0,38.45,38.46,38.42,38.43,45723.0
2017-08-14 12:20:00,38.43,38.49,38.43,38.44,79113.0,38.43,38.49,38.43,38.44,79113.0
2017-08-14 12:30:00,38.44,38.46,38.43,38.44,57021.0,38.44,38.46,38.43,38.44,57021.0
2017-08-14 12:40:00,38.44,38.51,38.44,38.51,107865.0,38.44,38.51,38.44,38.51,107865.0
2017-08-14 12:50:00,38.52,38.65,38.52,38.58,213528.0,38.52,38.65,38.52,38.58,213528.0
2017-08-14 13:00:00,38.58,38.59,38.48,38.48,50715.0,38.58,38.59,38.48,38.48,50715.0
2017-08-14 13:10:00,38.48,38.5,38.46,38.46,16797.0,38.48,38.5,38.46,38.46,16797.0
2017-08-14 13:20:00,38.45,38.48,38.45,38.48,18564.0,38.45,38.48,38.45,38.48,18564.0
2017-08-14 13:30:00,38.47,38.47,38.46,38.46,6813.0,38.47,38.47,38.46,38.46,6813.0
2017-08-14 13:40:00,38.47,38.48,38.46,38.47,16641.0,38.47,38.48,38.46,38.47,16641.0
2017-08-14 13:50:00,38.46,38.52,38.45,38.52,23805.0,38.46,38.52,38.45,38.52,23805.0
2017-08-14 14:00:00,38.53,38.53,38.46,38.5,17274.0,38.53,38.53,38.46,38.5,17274.0
2017-08-14 14:10:00,38.49,38.54,38.49,38.54,25272.0,38.49,38.54,38.49,38.54,25272.0
2017-08-14 14:20:00,38.54,38.58,38.54,38.57,14730.0,38.54,38.58,38.54,38.57,14730.0
2017-08-14 14:30:00,38.58,38.61,38.58,38.6,21762.0,38.58,38.61,38.58,38.6,21762.0
2017-08-14 14:40:00,38.6,38.6,38.54,38.54,29766.0,38.6,38.6,38.54,38.54,29766.0
2017-08-14 14:50:00,38.52,38.57,38.52,38.56,14994.0,38.52,38.57,38.52,38.56,14994.0
2017-08-14 15:00:00,38.55,38.56,38.52,38.56,28791.0,38.55,38.56,38.52,38.56,28791.0
2017-08-14 15:10:00,38.56,38.58,38.53,38.58,40440.0,38.56,38.58,38.53,38.58,40440.0
2017-08-14 15:20:00,38.57,38.61,38.54,38.56,98400.0,38.57,38.61,38.54,38.56,98400.0
2017-08-14 15:30:00,38.56,38.57,38.54,38.54,35928.0,38.56,38.57,38.54,38.54,35928.0
2017-08-14 15:40:00,38.53,38.55,38.52,38.54,116595.0,38.53,38.55,38.52,38.54,116595.0
2017-08-14 15:50:00,38.54,38.57,38.51,38.53,471549.0,38.54,38.57,38.51,38.53,471549.0
2017-08-15 09:30:00,38.59,38.59,38.36,38.37,55014.0,38.59,38.59,38.36,38.37,55014.0
2017-08-15 09:40:00,38.38,38.43,38.28,38.41,93411.0,38.38,38.43,38.28,38.41,93411.0
2017-08-15 09:50:00,38.39,38.42,38.32,38.35,48645.0,38.39,38.42,38.32,38.35,48645.0
2017-08-15 10:00:00,38.37,38.41,38.34,38.35,35676.0,38.37,38.41,38.34,38.35,35676.0
2017-08-15 10:10:00,38.35,38.35,38.28,38.31,44214.0,38.35,38.35,38.28,38.31,44214.0
2017-08-15 10:20:00,38.32,38.37,38.29,38.31,27450.0,38.32,38.37,38.29,38.31,27450.0
2017-08-15 10:30:00,38.32,38.33,38.26,38.31,35295.0,38.32,38.33,38.26,38.31,35295.0
2017-08-15 10:40:00,38.31,38.39,38.28,38.35,51129.0,38.31,38.39,38.28,38.35,51129.0
2017-08-15 10:50:00,38.36,38.41,38.35,38.38,21828.0,38.36,38.41,38.35,38.38,21828.0
2017-08-15 11:00:00,38.38,38.4,38.33,38.4,37953.0,38.38,38.4,38.33,38.4,37953.0
2017-08-15 11:10:00,38.39,38.42,38.37,38.39,40953.0,38.39,38.42,38.37,38.39,40953.0
2017-08-15 11:20:00,38.39,38.4,38.36,38.38,29259.0,38.39,38.4,38.36,38.38,29259.0
2017-08-15 11:30:00,38.37,38.41,38.36,38.39,24825.0,38.37,38.41,38.36,38.39,24825.0
2017-08-15 11:40:00,38.4,38.4,38.33,38.35,50154.0,38.4,38.4,38.33,38.35,50154.0
2017-08-15 11:50:00,38.34,38.36,38.32,38.36,25770.0,38.34,38.36,38.32,38.36,25770.0
2017-08-15 12:00:00,38.36,38.39,38.34,38.39,37611.0,38.36,38.39,38.34,38.39,37611.0
2017-08-15 12:10:00,38.38,38.41,38.36,38.4,34560.0,38.38,38.41,38.36,38.4,34560.0
2017-08-15 12:20:00,38.4,38.41,38.33,38.35,29586.0,38.4,38.41,38.33,38.35,29586.0
2017-08-15 12:30:00,38.36,38.4,38.35,38.38,33669.0,38.36,38.4,38.35,38.38,33669.0
2017-08-15 12:40:00,38.38,38.42,38.38,38.41,41835.0,38.38,38.42,38.38,38.41,41835.0
2017-08-15 12:50:00,38.41,38.41,38.36,38.36,32034.0,38.41,38.41,38.36,38.36,32034.0
2017-08-15 13:00:00,38.37,38.4,38.34,38.34,45000.0,38.37,38.4,38.34,38.34,45000.0
2017-08-15 13:10:00,38.34,38.35,38.32,38.33,39288.0,38.34,38.35,38.32,38.33,39288.0
2017-08-15 13:20:00,38.33,38.36,38.32,38.32,34059.0,38.33,38.36,38.32,38.32,34059.0
2017-08-15 13:30:00,38.33,38.35,38.31,38.34,35715.0,38.33,38.35,38.31,38.34,35715.0
2017-08-15 13:40:00,38.34,38.35,38.3,38.32,37128.0,38.34,38.35,38.3,38.32,37128.0
2017-08-15 13:50:00,38.33,38.35,38.32,38.34,29322.0,38.33,38.35,38.32,38.34,29322.0
2017-08-15 14:00:00,38.34,38.36,38.32,38.33,60576.0,38.34,38.36,38.32,38.33,60576.0
2017-08-15 14:10:00,38.33,38.36,38.32,38.33,30972.0,38.33,38.36,38.32,38.33,30972.0
2017-08-15 14:20:00,38.33,38.34,38.31,38.32,39573.0,38.33,38.34,38.31,38.32,39573.0
2017-08-15 14:30:00,38.32,38.32,38.28,38.3,38550.0,38.32,38.32,38.28,38.3,38550.0
2017-08-15 14:40:00,38.29,38.32,38.29,38.3,42237.0,38.29,38.32,38.29,38.3,42237.0
2017-08-15 14:50:00,38.31,38.33,38.29,38.33,36258.0,38.31,38.33,38.29,38.33,36258.0
2017-08-15 15:00:00,38.32,38.33,38.29,38.29,63660.0,38.32,38.33,38.29,38.29,63660.0
2017-08-15 15:10:00,38.3,38.35,38.3,38.32,60708.0,38.3,38.35,38.3,38.32,60708.0
2017-08-15 15:20:00,38.32,38.33,38.31,38.31,69138.0,38.32,38.33,38.31,38.31,69138.0
2017-08-15 15:30:00,38.31,38.32,38.28,38.31,60507.0,38.31,38.32,38.28,38.31,60507.0
2017-08-15 15:40:00,38.32,38.32,38.28,38.28,110091.0,38.32,38.32,38.28,38.28,110091.0
2017-08-15 15:50:00,38.28,38.29,38.23,38.28,221403.0,38.28,38.29,38.23,38.28,221403.0
2017-08-16 09:30:00,38.41,38.49,38.33,38.39,56052.0,38.41,38.49,38.33,38.39,56052.0
2017-08-16 09:40:00,38.37,38.45,38.34,38.37,37002.0,38.37,38.45,38.34,38.37,37002.0
2017-08-16 09:50:00,38.37,38.46,38.36,38.44,55074.0,38.37,38.46,38.36,38.44,55074.0
2017-08-16 10:00:00,38.44,38.47,38.41,38.46,70242.0,38.44,38.47,38.41,38.46,70242.0
2017-08-16 10:10:00,38.45,38.47,38.42,38.42,41532.0,38.45,38.47,38.42,38.42,41532.0
2017-08-16 10:20:00,38.43,38.47,38.4,38.42,59067.0,38.43,38.47,38.4,38.42,59067.0
2017-08-16 10:30:00,38.41,38.43,38.39,38.42,71973.0,38.41,38.43,38.39,38.42,71973.0
2017-08-16 10:40:00,38.42,38.42,38.39,38.39,50721.0,38.42,38.42,38.39,38.39,50721.0
2017-08-16 10:50:00,38.4,38.45,38.4,38.41,39762.0,38.4,38.45,38.4,38.41,39762.0
2017-08-16 11:00:00,38.43,38.47,38.39,38.43,82341.0,38.43,38.47,38.39,38.43,82341.0
2017-08-16 11:10:00,38.42,38.43,38.38,38.41,63090.0,38.42,38.43,38.38,38.41,63090.0
2017-08-16 11:20:00,38.41,38.41,38.34,38.36,53214.0,38.41,38.41,38.34,38.36,53214.0
2017-08-16 11:30:00,38.36,38.37,38.36,38.37,65589.0,38.36,38.37,38.36,38.37,65589.0
2017-08-16 11:40:00,38.37,38.48,38.36,38.45,66315.0,38.37,38.48,38.36,38.45,66315.0
2017-08-16 11:50:00,38.45,38.46,38.36,38.39,44157.0,38.45,38.46,38.36,38.39,44157.0
2017-08-16 12:00:00,38.4,38.43,38.39,38.42,40626.0,38.4,38.43,38.39,38.42,40626.0
2017-08-16 12:10:00,38.42,38.48,38.41,38.46,51060.0,38.42,38.48,38.41,38.46,51060.0
2017-08-16 12:20:00,38.47,38.47,38.43,38.45,49149.0,38.47,38.47,38.43,38.45,49149.0
2017-08-16 12:30:00,38.45,38.5,38.45,38.49,66543.0,38.45,38.5,38.45,38.49,66543.0
2017-08-16 12:40:00,38.49,38.56,38.49,38.56,49512.0,38.49,38.56,38.49,38.56,49512.0
2017-08-16 12:50:00,38.56,38.62,38.56,38.62,72579.0,38.56,38.62,38.56,38.62,72579.0
2017-08-16 13:00:00,38.62,38.63,38.57,38.6,34119.0,38.62,38.63,38.57,38.6,34119.0
2017-08-16 13:10:00,38.61,38.64,38.58,38.63,39915.0,38.61,38.64,38.58,38.63,39915.0
2017-08-16 13:20:00,38.62,38.63,38.55,38.57,38001.0,38.62,38.63,38.55,38.57,38001.0
2017-08-16 13:30:00,38.57,38.6,38.55,38.56,33018.0,38.57,38.6,38.55,38.56,33018.0
2017-08-16 13:40:00,38.57,38.57,38.51,38.51,32883.0,38.57,38.57,38.51,38.51,32883.0
2017-08-16 13:50:00,38.51,38.52,38.49,38.52,43701.0,38.51,38.52,38.49,38.52,43701.0
2017-08-16 14:00:00,38.51,38.53,38.49,38.49,60960.0,38.51,38.53,38.49,38.49,60960.0
2017-08-16 14:10:00,38.49,38.52,38.47,38.47,43023.0,38.49,38.52,38.47,38.47,43023.0
2017-08-16 14:20:00,38.47,38.47,38.39,38.42,65907.0,38.47,38.47,38.39,38.42,65907.0
2017-08-16 14:30:00,38.42,38.47,38.39,38.46,48015.0,38.42,38.47,38.39,38.46,48015.0
2017-08-16 14:40:00,38.46,38.49,38.43,38.49,41406.0,38.46,38.49,38.43,38.49,41406.0
2017-08-16 14:50:00,38.49,38.5,38.47,38.49,43929.0,38.49,38.5,38.47,38.49,43929.0
2017-08-16 15:00:00,38.5,38.52,38.48,38.49,53775.0,38.5,38.52,38.48,38.49,53775.0
2017-08-16 15:10:00,38.49,38.52,38.47,38.5,49458.0,38.49,38.52,38.47,38.5,49458.0
2017-08-16 15:20:00,38.5,38.54,38.5,38.52,50676.0,38.5,38.54,38.5,38.52,50676.0
2017-08-16 15:30:00,38.52,38.54,38.51,38.54,79632.0,38.52,38.54,38.51,38.54,79632.0
2017-08-16 15:40:00,38.54,38.55,38.49,38.5,80322.0,38.54,38.55,38.49,38.5,80322.0
2017-08-16 15:50:00,38.5,38.54,38.49,38.52,234762.0,38.5,38.54,38.49,38.52,234762.0
2017-08-17 09:30:00,38.5,38.6,38.44,38.46,43680.0,38.5,38.6,38.44,38.46,43680.0
2017-08-17 09:40:00,38.43,38.58,38.43,38.5,129093.0,38.43,38.58,38.43,38.5,129093.0
2017-08-17 09:50:00,38.5,38.51,38.4,38.42,31266.0,38.5,38.51,38.4,38.42,31266.0
2017-08-17 10:00:00,38.4,38.4,38.26,38.31,40200.0,38.4,38.4,38.26,38.31,40200.0
2017-08-17 10:10:00,38.31,38.34,38.21,38.21,49077.0,38.31,38.34,38.21,38.21,49077.0
2017-08-17 10:20:00,38.2,38.2,38.11,38.17,42246.0,38.2,38.2,38.11,38.17,42246.0
2017-08-17 10:30:00,38.17,38.23,38.16,38.23,70722.0,38.17,38.23,38.16,38.23,70722.0
2017-08-17 10:40:00,38.22,38.26,38.17,38.24,51207.0,38.22,38.26,38.17,38.24,51207.0
2017-08-17 10:50:00,38.24,38.32,38.19,38.24,58677.0,38.24,38.32,38.19,38.24,58677.0
2017-08-17 11:00:00,38.24,38.3,38.24,38.28,47280.0,38.24,38.3,38.24,38.28,47280.0
2017-08-17 11:10:00,38.29,38.34,38.27,38.3,27900.0,38.29,38.34,38.27,38.3,27900.0
2017-08-17 11:20:00,38.28,38.32,38.27,38.28,27057.0,38.28,38.32,38.27,38.28,27057.0
2017-08-17 11:30:00,38.28,38.3,38.23,38.29,22548.0,38.28,38.3,38.23,38.29,22548.0
2017-08-17 11:40:00,38.3,38.37,38.28,38.3,21489.0,38.3,38.37,38.28,38.3,21489.0
2017-08-17 11:50:00,38.3,38.36,38.3,38.36,20304.0,38.3,38.36,38.3,38.36,20304.0
2017-08-17 12:00:00,38.35,38.38,38.32,38.33,25392.0,38.35,38.38,38.32,38.33,25392.0
2017-08-17 12:10:00,38.31,38.31,38.24,38.25,13257.0,38.31,38.31,38.24,38.25,13257.0
2017-08-17 12:20:00,38.26,38.35,38.26,38.32,46410.0,38.26,38.35,38.26,38.32,46410.0
2017-08-17 12:30:00,38.32,38.37,38.3,38.37,26268.0,38.32,38.37,38.3,38.37,26268.0
2017-08-17 12:40:00,38.37,38.37,38.33,38.35,23223.0,38.37,38.37,38.33,38.35,23223.0
2017-08-17 12:50:00,38.35,38.36,38.26,38.28,29007.0,38.35,38.36,38.26,38.28,29007.0
2017-08-17 13:00:00,38.29,38.29,38.23,38.28,22770.0,38.29,38.29,38.23,38.28,22770.0
2017-08-17 13:10:00,38.28,38.31,38.24,38.27,27648.0,38.28,38.31,38.24,38.27,27648.0
2017-08-17 13:20:00,38.27,38.28,38.17,38.2,94092.0,38.27,38.28,38.17,38.2,94092.0
2017-08-17 13:30:00,38.2,38.22,38.17,38.17,40482.0,38.2,38.22,38.17,38.17,40482.0
2017-08-17 13:40:00,38.17,38.18,38.07,38.08,28110.0,38.17,38.18,38.07,38.08,28110.0
2017-08-17 13:50:00,38.1,38.2,38.03,38.2,33690.0,38.1,38.2,38.03,38.2,33690.0
2017-08-17 14:00:00,38.19,38.2,38.14,38.18,23544.0,38.19,38.2,38.14,38.18,23544.0
2017-08-17 14:10:00,38.18,38.22,38.14,38.14,29502.0,38.18,38.22,38.14,38.14,29502.0
2017-08-17 14:20:00,38.15,38.2,38.14,38.18,57456.0,38.15,38.2,38.14,38.18,57456.0
2017-08-17 14:30:00,38.2,38.25,38.17,38.19,47523.0,38.2,38.25,38.17,38.19,47523.0
2017-08-17 14:40:00,38.19,38.22,38.18,38.2,47913.0,38.19,38.22,38.18,38.2,47913.0
2017-08-17 14:50:00,38.21,38.21,38.11,38.13,69882.0,38.21,38.21,38.11,38.13,69882.0
2017-08-17 15:00:00,38.14,38.15,38.07,38.13,83973.0,38.14,38.15,38.07,38.13,83973.0
2017-08-17 15:10:00,38.13,38.16,38.09,38.1,56643.0,38.13,38.16,38.09,38.1,56643.0
2017-08-17 15:20:00,38.1,38.12,38.04,38.06,62859.0,38.1,38.12,38.04,38.06,62859.0
2017-08-17 15:30:00,38.05,38.07,37.97,37.98,116700.0,38.05,38.07,37.97,37.98,116700.0
2017-08-17 15:40:00,37.97,37.97,37.91,37.94,142224.0,37.97,37.97,37.91,37.94,142224.0
2017-08-17 15:50:00,37.93,37.93,37.79,37.86,389058.0,37.93,37.93,37.79,37.86,389058.0
2017-08-18 09:30:00,37.79,37.87,37.69,37.72,202626.0,37.79,37.87,37.69,37.72,202626.0
2017-08-18 09:40:00,37.72,37.72,37.56,37.61,80622.0,37.72,37.72,37.56,37.61,80622.0
2017-08-18 09:50:00,37.63,37.7,37.45,37.54,252519.0,37.63,37.7,37.45,37.54,252519.0
2017-08-18 10:00:00,37.58,37.61,37.49,37.6,58716.0,37.58,37.61,37.49,37.6,58716.0
2017-08-18 10:10:00,37.61,37.64,37.59,37.59,54786.0,37.61,37.64,37.59,37.59,54786.0
2017-08-18 10:20:00,37.57,37.68,37.57,37.61,55434.0,37.57,37.68,37.57,37.61,55434.0
2017-08-18 10:30:00,37.6,37.65,37.57,37.61,110631.0,37.6,37.65,37.57,37.61,110631.0
2017-08-18 10:40:00,37.63,37.69,37.59,37.59,112209.0,37.63,37.69,37.59,37.59,112209.0
2017-08-18 10:50:00,37.61,37.63,37.59,37.61,63936.0,37.61,37.63,37.59,37.61,63936.0
2017-08-18 11:00:00,37.61,37.62,37.54,37.57,65565.0,37.61,37.62,37.54,37.57,65565.0
2017-08-18 11:10:00,37.59,37.71,37.55,37.71,77634.0,37.59,37.71,37.55,37.71,77634.0
2017-08-18 11:20:00,37.71,37.8,37.7,37.78,46707.0,37.71,37.8,37.7,37.78,46707.0
2017-08-18 11:30:00,37.79,37.8,37.72,37.74,35148.0,37.79,37.8,37.72,37.74,35148.0
2017-08-18 11:40:00,37.75,37.77,37.7,37.77,30660.0,37.75,37.77,37.7,37.77,30660.0
2017-08-18 11:50:00,37.78,37.82,37.74,37.75,38961.0,37.78,37.82,37.74,37.75,38961.0
2017-08-18 12:00:00,37.76,37.76,37.68,37.7,52173.0,37.76,37.76,37.68,37.7,52173.0
2017-08-18 12:10:00,37.7,37.71,37.67,37.71,57039.0,37.7,37.71,37.67,37.71,57039.0
2017-08-18 12:20:00,37.7,37.76,37.67,37.74,31908.0,37.7,37.76,37.67,37.74,31908.0
2017-08-18 12:30:00,37.75,37.78,37.72,37.75,33291.0,37.75,37.78,37.72,37.75,33291.0
2017-08-18 12:40:00,37.75,37.82,37.72,37.78,57771.0,37.75,37.82,37.72,37.78,57771.0
2017-08-18 12:50:00,37.79,37.82,37.77,37.8,52728.0,37.79,37.82,37.77,37.8,52728.0
2017-08-18 13:00:00,37.8,37.84,37.78,37.81,54819.0,37.8,37.84,37.78,37.81,54819.0
2017-08-18 13:10:00,37.8,37.84,37.77,37.77,29100.0,37.8,37.84,37.77,37.77,29100.0
2017-08-18 13:20:00,37.78,37.8,37.76,37.79,59976.0,37.78,37.8,37.76,37.79,59976.0
2017-08-18 13:30:00,37.77,37.79,37.75,37.75,34218.0,37.77,37.79,37.75,37.75,34218.0
2017-08-18 13:40:00,37.74,37.74,37.69,37.74,31395.0,37.74,37.74,37.69,37.74,31395.0
2017-08-18 13:50:00,37.75,37.76,37.68,37.7,32784.0,37.75,37.76,37.68,37.7,32784.0
2017-08-18 14:00:00,37.69,37.76,37.69,37.74,35376.0,37.69,37.76,37.69,37.74,35376.0
2017-08-18 14:10:00,37.74,37.76,37.73,37.75,34587.0,37.74,37.76,37.73,37.75,34587.0
2017-08-18 14:20:00,37.75,37.76,37.73,37.75,55581.0,37.75,37.76,37.73,37.75,55581.0
2017-08-18 14:30:00,37.75,37.81,37.74,37.79,31674.0,37.75,37.81,37.74,37.79,31674.0
2017-08-18 14:40:00,37.79,37.79,37.75,37.76,33453.0,37.79,37.79,37.75,37.76,33453.0
2017-08-18 14:50:00,37.77,37.8,37.74,37.8,33180.0,37.77,37.8,37.74,37.8,33180.0
2017-08-18 15:00:00,37.8,37.8,37.77,37.79,36987.0,37.8,37.8,37.77,37.79,36987.0
2017-08-18 15:10:00,37.79,37.79,37.76,37.77,40923.0,37.79,37.79,37.76,37.77,40923.0
2017-08-18 15:20:00,37.77,37.79,37.74,37.77,65901.0,37.77,37.79,37.74,37.77,65901.0
2017-08-18 15:30:00,37.77,37.82,37.76,37.82,63882.0,37.77,37.82,37.76,37.82,63882.0
2017-08-18 15:40:00,37.81,37.83,37.79,37.79,112701.0,37.81,37.83,37.79,37.79,112701.0
2017-08-18 15:50:00,37.79,37.79,37.69,37.7,252705.0,37.79,37.79,37.69,37.7,252705.0
2017-08-21 09:30:00,37.72,37.81,37.52,37.78,43719.0,37.72,37.81,37.52,37.78,43719.0
2017-08-21 09:40:00,37.8,37.84,37.75,37.79,44496.0,37.8,37.84,37.75,37.79,44496.0
2017-08-21 09:50:00,37.79,37.85,37.69,37.7,36447.0,37.79,37.85,37.69,37.7,36447.0
2017-08-21 10:00:00,37.68,37.72,37.6,37.71,47016.0,37.68,37.72,37.6,37.71,47016.0
2017-08-21 10:10:00,37.72,37.8,37.7,37.77,68271.0,37.72,37.8,37.7,37.77,68271.0
2017-08-21 10:20:00,37.76,37.79,37.65,37.77,52947.0,37.76,37.79,37.65,37.77,52947.0
2017-08-21 10:30:00,37.76,37.8,37.74,37.78,70221.0,37.76,37.8,37.74,37.78,70221.0
2017-08-21 10:40:00,37.76,37.86,37.75,37.85,80424.0,37.76,37.86,37.75,37.85,80424.0
2017-08-21 10:50:00,37.84,37.95,37.84,37.95,39255.0,37.84,37.95,37.84,37.95,39255.0
2017-08-21 11:00:00,37.93,37.94,37.88,37.91,25377.0,37.93,37.94,37.88,37.91,25377.0
2017-08-21 11:10:00,37.92,38.03,37.92,37.97,48393.0,37.92,38.03,37.92,37.97,48393.0
2017-08-21 11:20:00,37.97,38.02,37.95,37.98,46863.0,37.97,38.02,37.95,37.98,46863.0
2017-08-21 11:30:00,37.99,38.17,37.99,38.11,181989.0,37.99,38.17,37.99,38.11,181989.0
2017-08-21 11:40:00,38.12,38.2,38.11,38.16,46746.0,38.12,38.2,38.11,38.16,46746.0
2017-08-21 11:50:00,38.15,38.15,38.09,38.14,43554.0,38.15,38.15,38.09,38.14,43554.0
2017-08-21 12:00:00,38.15,38.33,38.11,38.17,99594.0,38.15,38.33,38.11,38.17,99594.0
2017-08-21 12:10:00,38.16,38.22,38.12,38.19,36798.0,38.16,38.22,38.12,38.19,36798.0
2017-08-21 12:20:00,38.18,38.23,38.15,38.2,35514.0,38.18,38.23,38.15,38.2,35514.0
2017-08-21 12:30:00,38.19,38.19,38.14,38.15,40191.0,38.19,38.19,38.14,38.15,40191.0
2017-08-21 12:40:00,38.16,38.18,38.13,38.17,37581.0,38.16,38.18,38.13,38.17,37581.0
2017-08-21 12:50:00,38.17,38.18,38.13,38.17,61275.0,38.17,38.18,38.13,38.17,61275.0
2017-08-21 13:00:00,38.17,38.19,38.14,38.17,58626.0,38.17,38.19,38.14,38.17,58626.0
2017-08-21 13:10:00,38.17,38.17,38.11,38.13,42864.0,38.17,38.17,38.11,38.13,42864.0
2017-08-21 13:20:00,38.13,38.15,38.1,38.11,51891.0,38.13,38.15,38.1,38.11,51891.0
2017-08-21 13:30:00,38.1,38.1,38.06,38.1,45147.0,38.1,38.1,38.06,38.1,45147.0
2017-08-21 13:40:00,38.1,38.11,38.08,38.09,47142.0,38.1,38.11,38.08,38.09,47142.0
2017-08-21 13:50:00,38.1,38.1,38.03,38.05,41781.0,38.1,38.1,38.03,38.05,41781.0
2017-08-21 14:00:00,38.04,38.09,38.04,38.04,47916.0,38.04,38.09,38.04,38.04,47916.0
2017-08-21 14:10:00,38.02,38.05,38.01,38.04,33984.0,38.02,38.05,38.01,38.04,33984.0
2017-08-21 14:20:00,38.03,38.04,38.0,38.03,54549.0,38.03,38.04,38.0,38.03,54549.0
2017-08-21 14:30:00,38.03,38.04,37.95,37.96,65253.0,38.03,38.04,37.95,37.96,65253.0
2017-08-21 14:40:00,37.96,38.02,37.93,38.01,49404.0,37.96,38.02,37.93,38.01,49404.0
2017-08-21 14:50:00,38.01,38.05,38.01,38.04,31632.0,38.01,38.05,38.01,38.04,31632.0
2017-08-21 15:00:00,38.03,38.07,38.02,38.07,46311.0,38.03,38.07,38.02,38.07,46311.0
2017-08-21 15:10:00,38.07,38.07,38.01,38.02,53835.0,38.07,38.07,38.01,38.02,53835.0
2017-08-21 15:20:00,38.03,38.08,38.02,38.08,67116.0,38.03,38.08,38.02,38.08,67116.0
2017-08-21 15:30:00,38.08,38.11,38.06,38.1,60828.0,38.08,38.11,38.06,38.1,60828.0
2017-08-21 15:40:00,38.11,38.15,38.1,38.12,115152.0,38.11,38.15,38.1,38.12,115152.0
2017-08-21 15:50:00,38.12,38.15,38.07,38.07,277083.0,38.12,38.15,38.07,38.07,277083.0
2017-08-22 09:30:00,38.02,38.24,37.98,38.16,61674.0,38.02,38.24,37.98,38.16,61674.0
2017-08-22 09:40:00,38.2,38.36,38.2,38.31,64275.0,38.2,38.36,38.2,38.31,64275.0
2017-08-22 09:50:00,38.34,38.36,38.2,38.2,41343.0,38.34,38.36,38.2,38.2,41343.0
2017-08-22 10:00:00,38.18,38.19,38.09,38.1,19257.0,38.18,38.19,38.09,38.1,19257.0
2017-08-22 10:10:00,38.08,38.13,38.07,38.07,46383.0,38.08,38.13,38.07,38.07,46383.0
2017-08-22 10:20:00,38.06,38.15,38.05,38.14,53892.0,38.06,38.15,38.05,38.14,53892.0
2017-08-22 10:30:00,38.15,38.15,38.05,38.07,66036.0,38.15,38.15,38.05,38.07,66036.0
2017-08-22 10:40:00,38.07,38.08,37.96,38.01,81543.0,38.07,38.08,37.96,38.01,81543.0
2017-08-22 10:50:00,38.02,38.07,37.97,37.99,71262.0,38.02,38.07,37.97,37.99,71262.0
2017-08-22 11:00:00,38.01,38.04,37.96,38.0,60156.0,38.01,38.04,37.96,38.0,60156.0
2017-08-22 11:10:00,38.01,38.09,37.98,38.09,87387.0,38.01,38.09,37.98,38.09,87387.0
2017-08-22 11:20:00,38.12,38.18,38.09,38.14,53733.0,38.12,38.18,38.09,38.14,53733.0
2017-08-22 11:30:00,38.15,38.2,38.1,38.17,64320.0,38.15,38.2,38.1,38.17,64320.0
2017-08-22 11:40:00,38.16,38.17,38.09,38.12,38061.0,38.16,38.17,38.09,38.12,38061.0
2017-08-22 11:50:00,38.12,38.15,38.09,38.14,60744.0,38.12,38.15,38.09,38.14,60744.0
2017-08-22 12:00:00,38.14,38.25,38.14,38.24,83487.0,38.14,38.25,38.14,38.24,83487.0
2017-08-22 12:10:00,38.24,38.25,38.2,38.2,38412.0,38.24,38.25,38.2,38.2,38412.0
2017-08-22 12:20:00,38.19,38.22,38.14,38.14,46218.0,38.19,38.22,38.14,38.14,46218.0
2017-08-22 12:30:00,38.14,38.23,38.13,38.17,212037.0,38.14,38.23,38.13,38.17,212037.0
2017-08-22 12:40:00,38.18,38.19,38.13,38.16,18708.0,38.18,38.19,38.13,38.16,18708.0
2017-08-22 12:50:00,38.16,38.18,38.11,38.12,47520.0,38.16,38.18,38.11,38.12,47520.0
2017-08-22 13:00:00,38.12,38.13,38.09,38.09,56715.0,38.12,38.13,38.09,38.09,56715.0
2017-08-22 13:10:00,38.09,38.12,38.06,38.12,46878.0,38.09,38.12,38.06,38.12,46878.0
2017-08-22 13:20:00,38.12,38.12,38.07,38.1,64764.0,38.12,38.12,38.07,38.1,64764.0
2017-08-22 13:30:00,38.1,38.11,38.08,38.09,56784.0,38.1,38.11,38.08,38.09,56784.0
2017-08-22 13:40:00,38.1,38.1,38.05,38.08,49965.0,38.1,38.1,38.05,38.08,49965.0
2017-08-22 13:50:00,38.08,38.08,38.02,38.02,47913.0,38.08,38.08,38.02,38.02,47913.0
2017-08-22 14:00:00,38.02,38.05,37.98,37.99,78777.0,38.02,38.05,37.98,37.99,78777.0
2017-08-22 14:10:00,37.98,38.0,37.93,37.99,122796.0,37.98,38.0,37.93,37.99,122796.0
2017-08-22 14:20:00,37.99,38.03,37.96,38.01,81870.0,37.99,38.03,37.96,38.01,81870.0
2017-08-22 14:30:00,38.01,38.1,37.99,38.1,84891.0,38.01,38.1,37.99,38.1,84891.0
2017-08-22 14:40:00,38.1,38.11,38.02,38.03,56973.0,38.1,38.11,38.02,38.03,56973.0
2017-08-22 14:50:00,38.03,38.04,38.02,38.03,57732.0,38.03,38.04,38.02,38.03,57732.0
2017-08-22 15:00:00,38.02,38.07,38.01,38.07,62256.0,38.02,38.07,38.01,38.07,62256.0
2017-08-22 15:10:00,38.07,38.11,38.07,38.08,70914.0,38.07,38.11,38.07,38.08,70914.0
2017-08-22 15:20:00,38.08,38.09,38.05,38.08,97491.0,38.08,38.09,38.05,38.08,97491.0
2017-08-22 15:30:00,38.08,38.13,38.06,38.08,71589.0,38.08,38.13,38.06,38.08,71589.0
2017-08-22 15:40:00,38.07,38.12,38.06,38.08,99759.0,38.07,38.12,38.06,38.08,99759.0
2017-08-22 15:50:00,38.09,38.1,38.01,38.06,422883.0,38.09,38.1,38.01,38.06,422883.0
2017-08-23 09:30:00,38.0,38.0,37.67,37.82,215982.0,38.0,38.0,37.67,37.82,215982.0
2017-08-23 09:40:00,37.78,37.83,37.75,37.81,111222.0,37.78,37.83,37.75,37.81,111222.0
2017-08-23 09:50:00,37.83,38.0,37.8,37.92,86202.0,37.83,38.0,37.8,37.92,86202.0
2017-08-23 10:00:00,37.93,37.93,37.79,37.83,135099.0,37.93,37.93,37.79,37.83,135099.0
2017-08-23 10:10:00,37.85,37.93,37.82,37.85,84930.0,37.85,37.93,37.82,37.85,84930.0
2017-08-23 10:20:00,37.86,37.88,37.7,37.77,450351.0,37.86,37.88,37.7,37.77,450351.0
2017-08-23 10:30:00,37.77,37.79,37.68,37.72,209601.0,37.77,37.79,37.68,37.72,209601.0
2017-08-23 10:40:00,37.74,37.82,37.68,37.8,108840.0,37.74,37.82,37.68,37.8,108840.0
2017-08-23 10:50:00,37.8,37.81,37.74,37.77,84345.0,37.8,37.81,37.74,37.77,84345.0
2017-08-23 11:00:00,37.78,37.86,37.75,37.82,65544.0,37.78,37.86,37.75,37.82,65544.0
2017-08-23 11:10:00,37.82,37.83,37.76,37.76,114231.0,37.82,37.83,37.76,37.76,114231.0
2017-08-23 11:20:00,37.77,37.83,37.76,37.82,90093.0,37.77,37.83,37.76,37.82,90093.0
2017-08-23 11:30:00,37.83,37.87,37.81,37.85,99324.0,37.83,37.87,37.81,37.85,99324.0
2017-08-23 11:40:00,37.85,37.85,37.72,37.8,174798.0,37.85,37.85,37.72,37.8,174798.0
2017-08-23 11:50:00,37.8,37.84,37.75,37.76,81717.0,37.8,37.84,37.75,37.76,81717.0
2017-08-23 12:00:00,37.76,37.86,37.76,37.82,146565.0,37.76,37.86,37.76,37.82,146565.0
2017-08-23 12:10:00,37.83,37.83,37.77,37.78,160107.0,37.83,37.83,37.77,37.78,160107.0
2017-08-23 12:20:00,37.78,37.79,37.71,37.75,90051.0,37.78,37.79,37.71,37.75,90051.0
2017-08-23 12:30:00,37.75,37.78,37.71,37.72,75744.0,37.75,37.78,37.71,37.72,75744.0
2017-08-23 12:40:00,37.72,37.72,37.66,37.69,110601.0,37.72,37.72,37.66,37.69,110601.0
2017-08-23 12:50:00,37.68,37.7,37.61,37.62,84444.0,37.68,37.7,37.61,37.62,84444.0
2017-08-23 13:00:00,37.63,37.65,37.61,37.62,61398.0,37.63,37.65,37.61,37.62,61398.0
2017-08-23 13:10:00,37.62,37.64,37.58,37.6,123159.0,37.62,37.64,37.58,37.6,123159.0
2017-08-23 13:20:00,37.61,37.61,37.59,37.59,33237.0,37.61,37.61,37.59,37.59,33237.0
2017-08-23 13:30:00,37.6,37.61,37.57,37.57,74331.0,37.6,37.61,37.57,37.57,74331.0
2017-08-23 13:40:00,37.57,37.62,37.57,37.61,66999.0,37.57,37.62,37.57,37.61,66999.0
2017-08-23 13:50:00,37.6,37.6,37.52,37.54,88314.0,37.6,37.6,37.52,37.54,88314.0
2017-08-23 14:00:00,37.55,37.55,37.49,37.5,150324.0,37.55,37.55,37.49,37.5,150324.0
2017-08-23 14:10:00,37.5,37.54,37.5,37.51,62310.0,37.5,37.54,37.5,37.51,62310.0
2017-08-23 14:20:00,37.5,37.51,37.49,37.49,108606.0,37.5,37.51,37.49,37.49,108606.0
2017-08-23 14:30:00,37.5,37.57,37.49,37.56,73026.0,37.5,37.57,37.49,37.56,73026.0
2017-08-23 14:40:00,37.57,37.63,37.56,37.6,49452.0,37.57,37.63,37.56,37.6,49452.0
2017-08-23 14:50:00,37.6,37.6,37.56,37.57,60216.0,37.6,37.6,37.56,37.57,60216.0
2017-08-23 15:00:00,37.56,37.57,37.53,37.57,90159.0,37.56,37.57,37.53,37.57,90159.0
2017-08-23 15:10:00,37.57,37.58,37.56,37.57,79473.0,37.57,37.58,37.56,37.57,79473.0
2017-08-23 15:20:00,37.57,37.61,37.56,37.58,93444.0,37.57,37.61,37.56,37.58,93444.0
2017-08-23 15:30:00,37.57,37.6,37.56,37.6,117540.0,37.57,37.6,37.56,37.6,117540.0
2017-08-23 15:40:00,37.59,37.62,37.58,37.6,144939.0,37.59,37.62,37.58,37.6,144939.0
2017-08-23 15:50:00,37.6,37.66,37.56,37.56,329148.0,37.6,37.66,37.56,37.56,329148.0
2017-08-24 09:30:00,37.59,37.66,37.36,37.48,126084.0,37.59,37.66,37.36,37.48,126084.0
2017-08-24 09:40:00,37.46,37.59,37.43,37.53,45534.0,37.46,37.59,37.43,37.53,45534.0
2017-08-24 09:50:00,37.52,37.65,37.5,37.55,56625.0,37.52,37.65,37.5,37.55,56625.0
2017-08-24 10:00:00,37.52,37.69,37.52,37.69,73023.0,37.52,37.69,37.52,37.69,73023.0
2017-08-24 10:10:00,37.68,37.76,37.61,37.73,47676.0,37.68,37.76,37.61,37.73,47676.0
2017-08-24 10:20:00,37.72,37.82,37.7,37.73,42675.0,37.72,37.82,37.7,37.73,42675.0
2017-08-24 10:30:00,37.72,37.76,37.66,37.71,54879.0,37.72,37.76,37.66,37.71,54879.0
2017-08-24 10:40:00,37.69,37.76,37.64,37.72,109833.0,37.69,37.76,37.64,37.72,109833.0
2017-08-24 10:50:00,37.72,37.78,37.71,37.73,42162.0,37.72,37.78,37.71,37.73,42162.0
2017-08-24 11:00:00,37.72,37.77,37.7,37.74,61242.0,37.72,37.77,37.7,37.74,61242.0
2017-08-24 11:10:00,37.74,37.75,37.62,37.64,24513.0,37.74,37.75,37.62,37.64,24513.0
2017-08-24 11:20:00,37.63,37.65,37.58,37.61,51867.0,37.63,37.65,37.58,37.61,51867.0
2017-08-24 11:30:00,37.63,37.63,37.53,37.59,35538.0,37.63,37.63,37.53,37.59,35538.0
2017-08-24 11:40:00,37.6,37.68,37.6,37.64,21741.0,37.6,37.68,37.6,37.64,21741.0
2017-08-24 11:50:00,37.66,37.69,37.59,37.69,19014.0,37.66,37.69,37.59,37.69,19014.0
2017-08-24 12:00:00,37.67,37.69,37.64,37.64,31944.0,37.67,37.69,37.64,37.64,31944.0
2017-08-24 12:10:00,37.64,37.7,37.63,37.68,48453.0,37.64,37.7,37.63,37.68,48453.0
2017-08-24 12:20:00,37.68,37.68,37.6,37.6,7020.0,37.68,37.68,37.6,37.6,7020.0
2017-08-24 12:30:00,37.63,37.68,37.63,37.67,29688.0,37.63,37.68,37.63,37.67,29688.0
2017-08-24 12:40:00,37.7,37.73,37.66,37.69,28437.0,37.7,37.73,37.66,37.69,28437.0
2017-08-24 12:50:00,37.7,37.73,37.69,37.71,11115.0,37.7,37.73,37.69,37.71,11115.0
2017-08-24 13:00:00,37.7,37.71,37.68,37.69,19017.0,37.7,37.71,37.68,37.69,19017.0
2017-08-24 13:10:00,37.71,37.8,37.69,37.76,61812.0,37.71,37.8,37.69,37.76,61812.0
2017-08-24 13:20:00,37.78,37.78,37.74,37.74,13830.0,37.78,37.78,37.74,37.74,13830.0
2017-08-24 13:30:00,37.77,37.77,37.71,37.72,22896.0,37.77,37.77,37.71,37.72,22896.0
2017-08-24 13:40:00,37.72,37.73,37.68,37.71,23934.0,37.72,37.73,37.68,37.71,23934.0
2017-08-24 13:50:00,37.71,37.72,37.65,37.67,39498.0,37.71,37.72,37.65,37.67,39498.0
2017-08-24 14:00:00,37.67,37.71,37.65,37.66,39201.0,37.67,37.71,37.65,37.66,39201.0
2017-08-24 14:10:00,37.67,37.69,37.63,37.69,9822.0,37.67,37.69,37.63,37.69,9822.0
2017-08-24 14:20:00,37.68,37.7,37.66,37.7,21933.0,37.68,37.7,37.66,37.7,21933.0
2017-08-24 14:30:00,37.69,37.72,37.66,37.67,37137.0,37.69,37.72,37.66,37.67,37137.0
2017-08-24 14:40:00,37.68,37.69,37.62,37.63,36867.0,37.68,37.69,37.62,37.63,36867.0
2017-08-24 14:50:00,37.61,37.66,37.61,37.64,49389.0,37.61,37.66,37.61,37.64,49389.0
2017-08-24 15:00:00,37.63,37.63,37.58,37.6,38472.0,37.63,37.63,37.58,37.6,38472.0
2017-08-24 15:10:00,37.6,37.64,37.59,37.64,34704.0,37.6,37.64,37.59,37.64,34704.0
2017-08-24 15:20:00,37.62,37.65,37.62,37.63,34872.0,37.62,37.65,37.62,37.63,34872.0
2017-08-24 15:30:00,37.64,37.65,37.61,37.64,41523.0,37.64,37.65,37.61,37.64,41523.0
2017-08-24 15:40:00,37.64,37.65,37.61,37.61,64884.0,37.64,37.65,37.61,37.61,64884.0
2017-08-24 15:50:00,37.61,37.62,37.58,37.59,240513.0,37.61,37.62,37.58,37.59,240513.0
2017-08-25 09:30:00,37.65,37.65,37.56,37.6,75081.0,37.65,37.65,37.56,37.6,75081.0
2017-08-25 09:40:00,37.61,37.73,37.61,37.67,262572.0,37.61,37.73,37.61,37.67,262572.0
2017-08-25 09:50:00,37.66,37.77,37.64,37.68,77091.0,37.66,37.77,37.64,37.68,77091.0
2017-08-25 10:00:00,37.7,37.8,37.68,37.7,76566.0,37.7,37.8,37.68,37.7,76566.0
2017-08-25 10:10:00,37.7,37.73,37.63,37.63,64236.0,37.7,37.73,37.63,37.63,64236.0
2017-08-25 10:20:00,37.63,37.63,37.55,37.57,57867.0,37.63,37.63,37.55,37.57,57867.0
2017-08-25 10:30:00,37.58,37.63,37.55,37.58,73293.0,37.58,37.63,37.55,37.58,73293.0
2017-08-25 10:40:00,37.57,37.58,37.5,37.52,50946.0,37.57,37.58,37.5,37.52,50946.0
2017-08-25 10:50:00,37.52,37.56,37.52,37.54,20196.0,37.52,37.56,37.52,37.54,20196.0
2017-08-25 11:00:00,37.53,37.54,37.49,37.52,63726.0,37.53,37.54,37.49,37.52,63726.0
2017-08-25 11:10:00,37.52,37.55,37.47,37.5,36321.0,37.52,37.55,37.47,37.5,36321.0
2017-08-25 11:20:00,37.51,37.52,37.48,37.49,43116.0,37.51,37.52,37.48,37.49,43116.0
2017-08-25 11:30:00,37.49,37.52,37.46,37.47,67347.0,37.49,37.52,37.46,37.47,67347.0
2017-08-25 11:40:00,37.46,37.52,37.46,37.51,72126.0,37.46,37.52,37.46,37.51,72126.0
2017-08-25 11:50:00,37.51,37.52,37.47,37.48,46356.0,37.51,37.52,37.47,37.48,46356.0
2017-08-25 12:00:00,37.48,37.52,37.47,37.48,73170.0,37.48,37.52,37.47,37.48,73170.0
2017-08-25 12:10:00,37.49,37.52,37.47,37.48,42630.0,37.49,37.52,37.47,37.48,42630.0
2017-08-25 12:20:00,37.48,37.51,37.48,37.49,24537.0,37.48,37.51,37.48,37.49,24537.0
2017-08-25 12:30:00,37.49,37.5,37.47,37.48,26181.0,37.49,37.5,37.47,37.48,26181.0
2017-08-25 12:40:00,37.48,37.5,37.45,37.46,32883.0,37.48,37.5,37.45,37.46,32883.0
2017-08-25 12:50:00,37.47,37.47,37.45,37.46,17670.0,37.47,37.47,37.45,37.46,17670.0
2017-08-25 13:00:00,37.46,37.51,37.46,37.49,38961.0,37.46,37.51,37.46,37.49,38961.0
2017-08-25 13:10:00,37.48,37.49,37.46,37.47,34302.0,37.48,37.49,37.46,37.47,34302.0
2017-08-25 13:20:00,37.46,37.47,37.45,37.45,22821.0,37.46,37.47,37.45,37.45,22821.0
2017-08-25 13:30:00,37.45,37.47,37.44,37.47,27351.0,37.45,37.47,37.44,37.47,27351.0
2017-08-25 13:40:00,37.46,37.46,37.43,37.45,36621.0,37.46,37.46,37.43,37.45,36621.0
2017-08-25 13:50:00,37.44,37.45,37.4,37.43,116085.0,37.44,37.45,37.4,37.43,116085.0
2017-08-25 14:00:00,37.42,37.43,37.41,37.42,36300.0,37.42,37.43,37.41,37.42,36300.0
2017-08-25 14:10:00,37.42,37.45,37.42,37.44,28851.0,37.42,37.45,37.42,37.44,28851.0
2017-08-25 14:20:00,37.44,37.44,37.39,37.41,37230.0,37.44,37.44,37.39,37.41,37230.0
2017-08-25 14:30:00,37.42,37.42,37.35,37.36,48270.0,37.42,37.42,37.35,37.36,48270.0
2017-08-25 14:40:00,37.36,37.38,37.32,37.33,113949.0,37.36,37.38,37.32,37.33,113949.0
2017-08-25 14:50:00,37.33,37.43,37.33,37.42,71334.0,37.33,37.43,37.33,37.42,71334.0
2017-08-25 15:00:00,37.41,37.42,37.38,37.41,45741.0,37.41,37.42,37.38,37.41,45741.0
2017-08-25 15:10:00,37.41,37.43,37.35,37.36,76191.0,37.41,37.43,37.35,37.36,76191.0
2017-08-25 15:20:00,37.36,37.37,37.33,37.35,58677.0,37.36,37.37,37.33,37.35,58677.0
2017-08-25 15:30:00,37.35,37.35,37.29,37.3,150291.0,37.35,37.35,37.29,37.3,150291.0
2017-08-25 15:40:00,37.3,37.33,37.28,37.3,170784.0,37.3,37.33,37.28,37.3,170784.0
2017-08-25 15:50:00,37.3,37.3,37.24,37.26,329880.0,37.3,37.3,37.24,37.26,329880.0
2017-08-28 09:30:00,37.52,37.72,37.49,37.7,79563.0,37.52,37.72,37.49,37.7,79563.0
2017-08-28 09:40:00,37.71,37.78,37.69,37.76,47502.0,37.71,37.78,37.69,37.76,47502.0
2017-08-28 09:50:00,37.75,37.75,37.56,37.68,36636.0,37.75,37.75,37.56,37.68,36636.0
2017-08-28 10:00:00,37.67,37.75,37.65,37.73,44193.0,37.67,37.75,37.65,37.73,44193.0
2017-08-28 10:10:00,37.72,37.73,37.64,37.68,69765.0,37.72,37.73,37.64,37.68,69765.0
2017-08-28 10:20:00,37.67,37.72,37.65,37.7,33462.0,37.67,37.72,37.65,37.7,33462.0
2017-08-28 10:30:00,37.69,37.76,37.68,37.75,55587.0,37.69,37.76,37.68,37.75,55587.0
2017-08-28 10:40:00,37.76,37.82,37.71,37.72,83559.0,37.76,37.82,37.71,37.72,83559.0
2017-08-28 10:50:00,37.72,37.76,37.72,37.72,35451.0,37.72,37.76,37.72,37.72,35451.0
2017-08-28 11:00:00,37.72,37.74,37.68,37.69,34404.0,37.72,37.74,37.68,37.69,34404.0
2017-08-28 11:10:00,37.69,37.74,37.67,37.69,47052.0,37.69,37.74,37.67,37.69,47052.0
2017-08-28 11:20:00,37.69,37.7,37.64,37.67,31983.0,37.69,37.7,37.64,37.67,31983.0
2017-08-28 11:30:00,37.67,37.68,37.65,37.66,34452.0,37.67,37.68,37.65,37.66,34452.0
2017-08-28 11:40:00,37.66,37.69,37.65,37.69,28611.0,37.66,37.69,37.65,37.69,28611.0
2017-08-28 11:50:00,37.68,37.71,37.65,37.71,43725.0,37.68,37.71,37.65,37.71,43725.0
2017-08-28 12:00:00,37.7,37.71,37.65,37.69,67680.0,37.7,37.71,37.65,37.69,67680.0
2017-08-28 12:10:00,37.69,37.72,37.68,37.72,27918.0,37.69,37.72,37.68,37.72,27918.0
2017-08-28 12:20:00,37.73,37.75,37.7,37.71,23997.0,37.73,37.75,37.7,37.71,23997.0
2017-08-28 12:30:00,37.72,37.75,37.71,37.74,26502.0,37.72,37.75,37.71,37.74,26502.0
2017-08-28 12:40:00,37.74,37.75,37.7,37.71,31917.0,37.74,37.75,37.7,37.71,31917.0
2017-08-28 12:50:00,37.72,37.74,37.71,37.73,41586.0,37.72,37.74,37.71,37.73,41586.0
2017-08-28 13:00:00,37.73,37.75,37.72,37.72,39246.0,37.73,37.75,37.72,37.72,39246.0
2017-08-28 13:10:00,37.71,37.73,37.69,37.7,28968.0,37.71,37.73,37.69,37.7,28968.0
2017-08-28 13:20:00,37.71,37.73,37.67,37.72,23700.0,37.71,37.73,37.67,37.72,23700.0
2017-08-28 13:30:00,37.71,37.74,37.71,37.71,31995.0,37.71,37.74,37.71,37.71,31995.0
2017-08-28 13:40:00,37.71,37.73,37.71,37.71,33078.0,37.71,37.73,37.71,37.71,33078.0
2017-08-28 13:50:00,37.72,37.72,37.68,37.7,36354.0,37.72,37.72,37.68,37.7,36354.0
2017-08-28 14:00:00,37.71,37.71,37.65,37.65,50199.0,37.71,37.71,37.65,37.65,50199.0
2017-08-28 14:10:00,37.66,37.66,37.61,37.62,60942.0,37.66,37.66,37.61,37.62,60942.0
2017-08-28 14:20:00,37.63,37.64,37.6,37.64,59481.0,37.63,37.64,37.6,37.64,59481.0
2017-08-28 14:30:00,37.63,37.66,37.61,37.65,26874.0,37.63,37.66,37.61,37.65,26874.0
2017-08-28 14:40:00,37.65,37.68,37.64,37.65,58191.0,37.65,37.68,37.64,37.65,58191.0
2017-08-28 14:50:00,37.64,37.67,37.64,37.66,40059.0,37.64,37.67,37.64,37.66,40059.0
2017-08-28 15:00:00,37.67,37.7,37.67,37.69,25728.0,37.67,37.7,37.67,37.69,25728.0
2017-08-28 15:10:00,37.69,37.69,37.65,37.68,55956.0,37.69,37.69,37.65,37.68,55956.0
2017-08-28 15:20:00,37.68,37.72,37.66,37.72,72645.0,37.68,37.72,37.66,37.72,72645.0
2017-08-28 15:30:00,37.72,37.75,37.71,37.72,73167.0,37.72,37.75,37.71,37.72,73167.0
2017-08-28 15:40:00,37.72,37.75,37.72,37.72,201765.0,37.72,37.75,37.72,37.72,201765.0
2017-08-28 15:50:00,37.73,37.75,37.69,37.71,224664.0,37.73,37.75,37.69,37.71,224664.0
2017-08-29 09:30:00,37.44,37.75,37.39,37.53,192939.0,37.44,37.75,37.39,37.53,192939.0
2017-08-29 09:40:00,37.51,37.65,37.51,37.55,179634.0,37.51,37.65,37.51,37.55,179634.0
2017-08-29 09:50:00,37.54,37.54,37.31,37.33,64713.0,37.54,37.54,37.31,37.33,64713.0
2017-08-29 10:00:00,37.33,37.45,37.28,37.42,102564.0,37.33,37.45,37.28,37.42,102564.0
2017-08-29 10:10:00,37.42,37.57,37.42,37.57,85740.0,37.42,37.57,37.42,37.57,85740.0
2017-08-29 10:20:00,37.55,37.56,37.42,37.47,81783.0,37.55,37.56,37.42,37.47,81783.0
2017-08-29 10:30:00,37.48,37.51,37.46,37.47,65421.0,37.48,37.51,37.46,37.47,65421.0
2017-08-29 10:40:00,37.45,37.55,37.41,37.54,98766.0,37.45,37.55,37.41,37.54,98766.0
2017-08-29 10:50:00,37.55,37.58,37.36,37.42,132363.0,37.55,37.58,37.36,37.42,132363.0
2017-08-29 11:00:00,37.43,37.43,37.35,37.38,54354.0,37.43,37.43,37.35,37.38,54354.0
2017-08-29 11:10:00,37.37,37.47,37.37,37.45,121455.0,37.37,37.47,37.37,37.45,121455.0
2017-08-29 11:20:00,37.44,37.45,37.36,37.36,102861.0,37.44,37.45,37.36,37.36,102861.0
2017-08-29 11:30:00,37.35,37.43,37.35,37.42,106752.0,37.35,37.43,37.35,37.42,106752.0
2017-08-29 11:40:00,37.41,37.48,37.41,37.46,33543.0,37.41,37.48,37.41,37.46,33543.0
2017-08-29 11:50:00,37.46,37.52,37.44,37.51,24900.0,37.46,37.52,37.44,37.51,24900.0
2017-08-29 12:00:00,37.5,37.5,37.44,37.48,35403.0,37.5,37.5,37.44,37.48,35403.0
2017-08-29 12:10:00,37.48,37.5,37.44,37.47,43752.0,37.48,37.5,37.44,37.47,43752.0
2017-08-29 12:20:00,37.47,37.49,37.46,37.46,21825.0,37.47,37.49,37.46,37.46,21825.0
2017-08-29 12:30:00,37.45,37.46,37.43,37.46,42678.0,37.45,37.46,37.43,37.46,42678.0
2017-08-29 12:40:00,37.46,37.47,37.44,37.47,39450.0,37.46,37.47,37.44,37.47,39450.0
2017-08-29 12:50:00,37.47,37.47,37.41,37.41,26109.0,37.47,37.47,37.41,37.41,26109.0
2017-08-29 13:00:00,37.4,37.43,37.4,37.43,56196.0,37.4,37.43,37.4,37.43,56196.0
2017-08-29 13:10:00,37.43,37.44,37.4,37.4,83172.0,37.43,37.44,37.4,37.4,83172.0
2017-08-29 13:20:00,37.4,37.4,37.36,37.4,58704.0,37.4,37.4,37.36,37.4,58704.0
2017-08-29 13:30:00,37.41,37.41,37.35,37.35,18123.0,37.41,37.41,37.35,37.35,18123.0
2017-08-29 13:40:00,37.36,37.36,37.3,37.3,127086.0,37.36,37.36,37.3,37.3,127086.0
2017-08-29 13:50:00,37.3,37.32,37.28,37.3,44826.0,37.3,37.32,37.28,37.3,44826.0
2017-08-29 14:00:00,37.3,37.3,37.25,37.29,266598.0,37.3,37.3,37.25,37.29,266598.0
2017-08-29 14:10:00,37.29,37.3,37.28,37.29,43260.0,37.29,37.3,37.28,37.29,43260.0
2017-08-29 14:20:00,37.29,37.33,37.29,37.29,43314.0,37.29,37.33,37.29,37.29,43314.0
2017-08-29 14:30:00,37.3,37.33,37.3,37.31,71487.0,37.3,37.33,37.3,37.31,71487.0
2017-08-29 14:40:00,37.31,37.36,37.31,37.34,99663.0,37.31,37.36,37.31,37.34,99663.0
2017-08-29 14:50:00,37.35,37.35,37.31,37.32,57120.0,37.35,37.35,37.31,37.32,57120.0
2017-08-29 15:00:00,37.31,37.32,37.28,37.29,92622.0,37.31,37.32,37.28,37.29,92622.0
2017-08-29 15:10:00,37.29,37.31,37.29,37.3,70020.0,37.29,37.31,37.29,37.3,70020.0
2017-08-29 15:20:00,37.3,37.33,37.3,37.32,50958.0,37.3,37.33,37.3,37.32,50958.0
2017-08-29 15:30:00,37.32,37.32,37.3,37.31,87939.0,37.32,37.32,37.3,37.31,87939.0
2017-08-29 15:40:00,37.31,37.32,37.3,37.31,98379.0,37.31,37.32,37.3,37.31,98379.0
2017-08-29 15:50:00,37.3,37.31,37.25,37.28,285999.0,37.3,37.31,37.25,37.28,285999.0
2017-08-30 09:30:00,37.34,37.39,37.29,37.33,98124.0,37.34,37.39,37.29,37.33,98124.0
2017-08-30 09:40:00,37.34,37.38,37.29,37.32,44202.0,37.34,37.38,37.29,37.32,44202.0
2017-08-30 09:50:00,37.3,37.35,37.25,37.29,48792.0,37.3,37.35,37.25,37.29,48792.0
2017-08-30 10:00:00,37.3,37.36,37.25,37.36,45528.0,37.3,37.36,37.25,37.36,45528.0
2017-08-30 10:10:00,37.34,37.34,37.2,37.23,78900.0,37.34,37.34,37.2,37.23,78900.0
2017-08-30 10:20:00,37.23,37.25,37.19,37.21,52626.0,37.23,37.25,37.19,37.21,52626.0
2017-08-30 10:30:00,37.19,37.22,37.18,37.18,38745.0,37.19,37.22,37.18,37.18,38745.0
2017-08-30 10:40:00,37.18,37.25,37.18,37.24,45252.0,37.18,37.25,37.18,37.24,45252.0
2017-08-30 10:50:00,37.25,37.3,37.25,37.28,23286.0,37.25,37.3,37.25,37.28,23286.0
2017-08-30 11:00:00,37.31,37.33,37.28,37.29,31686.0,37.31,37.33,37.28,37.29,31686.0
2017-08-30 11:10:00,37.3,37.32,37.24,37.3,36243.0,37.3,37.32,37.24,37.3,36243.0
2017-08-30 11:20:00,37.3,37.32,37.25,37.32,26256.0,37.3,37.32,37.25,37.32,26256.0
2017-08-30 11:30:00,37.31,37.32,37.29,37.31,27726.0,37.31,37.32,37.29,37.31,27726.0
2017-08-30 11:40:00,37.3,37.32,37.25,37.26,52704.0,37.3,37.32,37.25,37.26,52704.0
2017-08-30 11:50:00,37.26,37.28,37.23,37.27,32472.0,37.26,37.28,37.23,37.27,32472.0
2017-08-30 12:00:00,37.28,37.37,37.28,37.37,32883.0,37.28,37.37,37.28,37.37,32883.0
2017-08-30 12:10:00,37.37,37.39,37.35,37.37,39315.0,37.37,37.39,37.35,37.37,39315.0
2017-08-30 12:20:00,37.38,37.41,37.37,37.41,39348.0,37.38,37.41,37.37,37.41,39348.0
2017-08-30 12:30:00,37.4,37.46,37.4,37.45,38145.0,37.4,37.46,37.4,37.45,38145.0
2017-08-30 12:40:00,37.46,37.52,37.45,37.52,36204.0,37.46,37.52,37.45,37.52,36204.0
2017-08-30 12:50:00,37.52,37.57,37.51,37.54,70695.0,37.52,37.57,37.51,37.54,70695.0
2017-08-30 13:00:00,37.55,37.55,37.53,37.53,39459.0,37.55,37.55,37.53,37.53,39459.0
2017-08-30 13:10:00,37.53,37.57,37.51,37.56,40236.0,37.53,37.57,37.51,37.56,40236.0
2017-08-30 13:20:00,37.55,37.56,37.53,37.53,37461.0,37.55,37.56,37.53,37.53,37461.0
2017-08-30 13:30:00,37.53,37.58,37.53,37.58,34671.0,37.53,37.58,37.53,37.58,34671.0
2017-08-30 13:40:00,37.58,37.64,37.57,37.64,88572.0,37.58,37.64,37.57,37.64,88572.0
2017-08-30 13:50:00,37.64,37.66,37.63,37.66,42960.0,37.64,37.66,37.63,37.66,42960.0
2017-08-30 14:00:00,37.65,37.66,37.63,37.64,49011.0,37.65,37.66,37.63,37.64,49011.0
2017-08-30 14:10:00,37.62,37.64,37.6,37.61,44286.0,37.62,37.64,37.6,37.61,44286.0
2017-08-30 14:20:00,37.62,37.64,37.61,37.61,34389.0,37.62,37.64,37.61,37.61,34389.0
2017-08-30 14:30:00,37.61,37.63,37.61,37.62,33960.0,37.61,37.63,37.61,37.62,33960.0
2017-08-30 14:40:00,37.62,37.64,37.6,37.6,47100.0,37.62,37.64,37.6,37.6,47100.0
2017-08-30 14:50:00,37.61,37.62,37.57,37.58,50835.0,37.61,37.62,37.57,37.58,50835.0
2017-08-30 15:00:00,37.57,37.59,37.56,37.57,58857.0,37.57,37.59,37.56,37.57,58857.0
2017-08-30 15:10:00,37.57,37.59,37.56,37.57,64644.0,37.57,37.59,37.56,37.57,64644.0
2017-08-30 15:20:00,37.56,37.57,37.55,37.56,46134.0,37.56,37.57,37.55,37.56,46134.0
2017-08-30 15:30:00,37.56,37.57,37.51,37.51,118137.0,37.56,37.57,37.51,37.51,118137.0
2017-08-30 15:40:00,37.52,37.53,37.48,37.52,102774.0,37.52,37.53,37.48,37.52,102774.0
2017-08-30 15:50:00,37.53,37.57,37.52,37.56,207819.0,37.53,37.57,37.52,37.56,207819.0
2017-08-31 09:30:00,37.61,37.66,37.51,37.64,58737.0,37.61,37.66,37.51,37.64,58737.0
2017-08-31 09:40:00,37.65,37.72,37.61,37.67,60903.0,37.65,37.72,37.61,37.67,60903.0
2017-08-31 09:50:00,37.67,37.69,37.62,37.69,57237.0,37.67,37.69,37.62,37.69,57237.0
2017-08-31 10:00:00,37.68,37.69,37.65,37.67,31221.0,37.68,37.69,37.65,37.67,31221.0
2017-08-31 10:10:00,37.66,37.67,37.56,37.58,57852.0,37.66,37.67,37.56,37.58,57852.0
2017-08-31 10:20:00,37.58,37.64,37.57,37.61,51642.0,37.58,37.64,37.57,37.61,51642.0
2017-08-31 10:30:00,37.61,37.62,37.58,37.61,22941.0,37.61,37.62,37.58,37.61,22941.0
2017-08-31 10:40:00,37.62,37.63,37.48,37.51,52638.0,37.62,37.63,37.48,37.51,52638.0
2017-08-31 10:50:00,37.52,37.52,37.48,37.5,78825.0,37.52,37.52,37.48,37.5,78825.0
2017-08-31 11:00:00,37.52,37.55,37.49,37.54,41493.0,37.52,37.55,37.49,37.54,41493.0
2017-08-31 11:10:00,37.56,37.6,37.56,37.58,34512.0,37.56,37.6,37.56,37.58,34512.0
2017-08-31 11:20:00,37.58,37.63,37.57,37.63,46017.0,37.58,37.63,37.57,37.63,46017.0
2017-08-31 11:30:00,37.63,37.63,37.54,37.62,20427.0,37.63,37.63,37.54,37.62,20427.0
2017-08-31 11:40:00,37.62,37.65,37.61,37.64,59040.0,37.62,37.65,37.61,37.64,59040.0
2017-08-31 11:50:00,37.64,37.69,37.63,37.69,40530.0,37.64,37.69,37.63,37.69,40530.0
2017-08-31 12:00:00,37.69,37.71,37.68,37.71,72117.0,37.69,37.71,37.68,37.71,72117.0
2017-08-31 12:10:00,37.71,37.75,37.7,37.74,58875.0,37.71,37.75,37.7,37.74,58875.0
2017-08-31 12:20:00,37.74,37.75,37.72,37.74,33399.0,37.74,37.75,37.72,37.74,33399.0
2017-08-31 12:30:00,37.75,37.84,37.73,37.84,40842.0,37.75,37.84,37.73,37.84,40842.0
2017-08-31 12:40:00,37.84,37.9,37.84,37.86,39408.0,37.84,37.9,37.84,37.86,39408.0
2017-08-31 12:50:00,37.88,37.91,37.88,37.9,11181.0,37.88,37.91,37.88,37.9,11181.0
2017-08-31 13:00:00,37.89,37.92,37.88,37.91,22617.0,37.89,37.92,37.88,37.91,22617.0
2017-08-31 13:10:00,37.92,37.92,37.88,37.91,18600.0,37.92,37.92,37.88,37.91,18600.0
2017-08-31 13:20:00,37.92,37.93,37.85,37.87,40869.0,37.92,37.93,37.85,37.87,40869.0
2017-08-31 13:30:00,37.87,37.88,37.85,37.86,35952.0,37.87,37.88,37.85,37.86,35952.0
2017-08-31 13:40:00,37.87,37.88,37.84,37.86,21516.0,37.87,37.88,37.84,37.86,21516.0
2017-08-31 13:50:00,37.86,37.86,37.83,37.85,39825.0,37.86,37.86,37.83,37.85,39825.0
2017-08-31 14:00:00,37.85,37.85,37.83,37.85,29256.0,37.85,37.85,37.83,37.85,29256.0
2017-08-31 14:10:00,37.84,37.86,37.82,37.82,41799.0,37.84,37.86,37.82,37.82,41799.0
2017-08-31 14:20:00,37.82,37.83,37.8,37.82,39852.0,37.82,37.83,37.8,37.82,39852.0
2017-08-31 14:30:00,37.82,37.83,37.81,37.81,37983.0,37.82,37.83,37.81,37.81,37983.0
2017-08-31 14:40:00,37.81,37.83,37.8,37.83,24210.0,37.81,37.83,37.8,37.83,24210.0
2017-08-31 14:50:00,37.83,37.86,37.83,37.84,28947.0,37.83,37.86,37.83,37.84,28947.0
2017-08-31 15:00:00,37.84,37.85,37.8,37.8,35088.0,37.84,37.85,37.8,37.8,35088.0
2017-08-31 15:10:00,37.8,37.81,37.77,37.79,85776.0,37.8,37.81,37.77,37.79,85776.0
2017-08-31 15:20:00,37.79,37.82,37.79,37.81,41442.0,37.79,37.82,37.79,37.81,41442.0
2017-08-31 15:30:00,37.82,37.88,37.82,37.88,51741.0,37.82,37.88,37.82,37.88,51741.0
2017-08-31 15:40:00,37.88,37.91,37.87,37.91,91143.0,37.88,37.91,37.87,37.91,91143.0
2017-08-31 15:50:00,37.91,37.91,37.85,37.88,335358.0,37.91,37.91,37.85,37.88,335358.0
2017-09-01 09:30:00,37.93,38.03,37.9,37.92,54513.0,37.93,38.03,37.9,37.92,54513.0
2017-09-01 09:40:00,37.89,37.92,37.76,37.86,57774.0,37.89,37.92,37.76,37.86,57774.0
2017-09-01 09:50:00,37.86,37.87,37.8,37.85,17700.0,37.86,37.87,37.8,37.85,17700.0
2017-09-01 10:00:00,37.84,37.84,37.75,37.75,31803.0,37.84,37.84,37.75,37.75,31803.0
2017-09-01 10:10:00,37.75,37.8,37.74,37.8,27516.0,37.75,37.8,37.74,37.8,27516.0
2017-09-01 10:20:00,37.81,37.83,37.73,37.74,26754.0,37.81,37.83,37.73,37.74,26754.0
2017-09-01 10:30:00,37.74,37.74,37.6,37.68,68598.0,37.74,37.74,37.6,37.68,68598.0
2017-09-01 10:40:00,37.68,37.68,37.64,37.68,37068.0,37.68,37.68,37.64,37.68,37068.0
2017-09-01 10:50:00,37.66,37.81,37.65,37.81,64419.0,37.66,37.81,37.65,37.81,64419.0
2017-09-01 11:00:00,37.81,37.82,37.76,37.78,17169.0,37.81,37.82,37.76,37.78,17169.0
2017-09-01 11:10:00,37.77,37.82,37.77,37.78,30567.0,37.77,37.82,37.77,37.78,30567.0
2017-09-01 11:20:00,37.78,37.83,37.76,37.8,24978.0,37.78,37.83,37.76,37.8,24978.0
2017-09-01 11:30:00,37.79,37.81,37.77,37.79,10506.0,37.79,37.81,37.77,37.79,10506.0
2017-09-01 11:40:00,37.78,37.8,37.75,37.77,21348.0,37.78,37.8,37.75,37.77,21348.0
2017-09-01 11:50:00,37.77,37.81,37.77,37.81,19239.0,37.77,37.81,37.77,37.81,19239.0
2017-09-01 12:00:00,37.81,37.82,37.81,37.82,13293.0,37.81,37.82,37.81,37.82,13293.0
2017-09-01 12:10:00,37.82,37.83,37.8,37.81,15093.0,37.82,37.83,37.8,37.81,15093.0
2017-09-01 12:20:00,37.8,37.82,37.78,37.82,14265.0,37.8,37.82,37.78,37.82,14265.0
2017-09-01 12:30:00,37.82,37.83,37.81,37.82,21861.0,37.82,37.83,37.81,37.82,21861.0
2017-09-01 12:40:00,37.82,37.84,37.8,37.83,29325.0,37.82,37.84,37.8,37.83,29325.0
2017-09-01 12:50:00,37.82,37.83,37.81,37.82,16635.0,37.82,37.83,37.81,37.82,16635.0
2017-09-01 13:00:00,37.82,37.83,37.82,37.82,20652.0,37.82,37.83,37.82,37.82,20652.0
2017-09-01 13:10:00,37.82,37.83,37.81,37.81,15609.0,37.82,37.83,37.81,37.81,15609.0
2017-09-01 13:20:00,37.81,37.82,37.79,37.82,14757.0,37.81,37.82,37.79,37.82,14757.0
2017-09-01 13:30:00,37.81,37.83,37.8,37.81,22134.0,37.81,37.83,37.8,37.81,22134.0
2017-09-01 13:40:00,37.82,37.87,37.81,37.83,28023.0,37.82,37.87,37.81,37.83,28023.0
2017-09-01 13:50:00,37.83,37.87,37.82,37.86,20355.0,37.83,37.87,37.82,37.86,20355.0
2017-09-01 14:00:00,37.86,37.87,37.86,37.86,35718.0,37.86,37.87,37.86,37.86,35718.0
2017-09-01 14:10:00,37.85,37.85,37.77,37.77,48639.0,37.85,37.85,37.77,37.77,48639.0
2017-09-01 14:20:00,37.77,37.78,37.73,37.73,40941.0,37.77,37.78,37.73,37.73,40941.0
2017-09-01 14:30:00,37.73,37.74,37.7,37.72,35889.0,37.73,37.74,37.7,37.72,35889.0
2017-09-01 14:40:00,37.73,37.74,37.71,37.74,14679.0,37.73,37.74,37.71,37.74,14679.0
2017-09-01 14:50:00,37.74,37.79,37.74,37.77,43344.0,37.74,37.79,37.74,37.77,43344.0
2017-09-01 15:00:00,37.77,37.77,37.75,37.75,22533.0,37.77,37.77,37.75,37.75,22533.0
2017-09-01 15:10:00,37.75,37.78,37.75,37.77,41382.0,37.75,37.78,37.75,37.77,41382.0
2017-09-01 15:20:00,37.77,37.8,37.77,37.8,32337.0,37.77,37.8,37.77,37.8,32337.0
2017-09-01 15:30:00,37.79,37.82,37.78,37.82,49413.0,37.79,37.82,37.78,37.82,49413.0
2017-09-01 15:40:00,37.81,37.82,37.8,37.8,67626.0,37.81,37.82,37.8,37.8,67626.0
2017-09-01 15:50:00,37.8,37.82,37.78,37.78,196422.0,37.8,37.82,37.78,37.78,196422.0
2017-09-05 09:30:00,37.51,37.69,37.34,37.51,185547.0,37.51,37.69,37.34,37.51,185547.0
2017-09-05 09:40:00,37.53,37.79,37.5,37.79,86583.0,37.53,37.79,37.5,37.79,86583.0
2017-09-05 09:50:00,37.79,37.84,37.75,37.81,54651.0,37.79,37.84,37.75,37.81,54651.0
2017-09-05 10:00:00,37.81,37.82,37.68,37.69,112152.0,37.81,37.82,37.68,37.69,112152.0
2017-09-05 10:10:00,37.69,37.82,37.66,37.75,55914.0,37.69,37.82,37.66,37.75,55914.0
2017-09-05 10:20:00,37.77,37.78,37.6,37.73,78477.0,37.77,37.78,37.6,37.73,78477.0
2017-09-05 10:30:00,37.76,37.77,37.68,37.7,69249.0,37.76,37.77,37.68,37.7,69249.0
2017-09-05 10:40:00,37.71,37.71,37.65,37.65,69051.0,37.71,37.71,37.65,37.65,69051.0
2017-09-05 10:50:00,37.64,37.65,37.54,37.56,224271.0,37.64,37.65,37.54,37.56,224271.0
2017-09-05 11:00:00,37.56,37.56,37.48,37.49,113070.0,37.56,37.56,37.48,37.49,113070.0
2017-09-05 11:10:00,37.51,37.54,37.45,37.45,80496.0,37.51,37.54,37.45,37.45,80496.0
2017-09-05 11:20:00,37.45,37.51,37.39,37.5,94476.0,37.45,37.51,37.39,37.5,94476.0
2017-09-05 11:30:00,37.5,37.5,37.45,37.48,71466.0,37.5,37.5,37.45,37.48,71466.0
2017-09-05 11:40:00,37.48,37.5,37.45,37.45,68670.0,37.48,37.5,37.45,37.45,68670.0
2017-09-05 11:50:00,37.46,37.49,37.42,37.42,57996.0,37.46,37.49,37.42,37.42,57996.0
2017-09-05 12:00:00,37.42,37.42,37.31,37.32,72600.0,37.42,37.42,37.31,37.32,72600.0
2017-09-05 12:10:00,37.33,37.34,37.27,37.28,73659.0,37.33,37.34,37.27,37.28,73659.0
2017-09-05 12:20:00,37.27,37.33,37.27,37.32,84387.0,37.27,37.33,37.27,37.32,84387.0
2017-09-05 12:30:00,37.31,37.37,37.28,37.36,202776.0,37.31,37.37,37.28,37.36,202776.0
2017-09-05 12:40:00,37.36,37.36,37.27,37.29,315750.0,37.36,37.36,37.27,37.29,315750.0
2017-09-05 12:50:00,37.29,37.36,37.27,37.32,81909.0,37.29,37.36,37.27,37.32,81909.0
2017-09-05 13:00:00,37.32,37.32,37.2,37.22,76335.0,37.32,37.32,37.2,37.22,76335.0
2017-09-05 13:10:00,37.22,37.22,37.17,37.21,111078.0,37.22,37.22,37.17,37.21,111078.0
2017-09-05 13:20:00,37.21,37.31,37.2,37.23,104001.0,37.21,37.31,37.2,37.23,104001.0
2017-09-05 13:30:00,37.22,37.24,37.17,37.22,94635.0,37.22,37.24,37.17,37.22,94635.0
2017-09-05 13:40:00,37.24,37.24,37.05,37.11,180555.0,37.24,37.24,37.05,37.11,180555.0
2017-09-05 13:50:00,37.11,37.2,37.11,37.17,145392.0,37.11,37.2,37.11,37.17,145392.0
2017-09-05 14:00:00,37.16,37.23,37.14,37.23,88407.0,37.16,37.23,37.14,37.23,88407.0
2017-09-05 14:10:00,37.23,37.23,37.16,37.21,68556.0,37.23,37.23,37.16,37.21,68556.0
2017-09-05 14:20:00,37.21,37.31,37.13,37.27,127248.0,37.21,37.31,37.13,37.27,127248.0
2017-09-05 14:30:00,37.28,37.29,37.22,37.23,87885.0,37.28,37.29,37.22,37.23,87885.0
2017-09-05 14:40:00,37.23,37.25,37.2,37.23,77121.0,37.23,37.25,37.2,37.23,77121.0
2017-09-05 14:50:00,37.22,37.25,37.21,37.22,91569.0,37.22,37.25,37.21,37.22,91569.0
2017-09-05 15:00:00,37.22,37.29,37.22,37.25,85287.0,37.22,37.29,37.22,37.25,85287.0
2017-09-05 15:10:00,37.24,37.24,37.2,37.22,83583.0,37.24,37.24,37.2,37.22,83583.0
2017-09-05 15:20:00,37.22,37.23,37.16,37.23,120084.0,37.22,37.23,37.16,37.23,120084.0
2017-09-05 15:30:00,37.23,37.27,37.2,37.21,93147.0,37.23,37.27,37.2,37.21,93147.0
2017-09-05 15:40:00,37.2,37.24,37.09,37.24,229548.0,37.2,37.24,37.09,37.24,229548.0
2017-09-05 15:50:00,37.24,37.31,37.22,37.29,237930.0,37.24,37.31,37.22,37.29,237930.0
2017-09-06 09:30:00,37.34,37.5,37.24,37.29,110628.0,37.34,37.5,37.24,37.29,110628.0
2017-09-06 09:40:00,37.28,37.29,37.14,37.18,216069.0,37.28,37.29,37.14,37.18,216069.0
2017-09-06 09:50:00,37.18,37.24,37.14,37.16,148698.0,37.18,37.24,37.14,37.16,148698.0
2017-09-06 10:00:00,37.18,37.18,37.11,37.14,62352.0,37.18,37.18,37.11,37.14,62352.0
2017-09-06 10:10:00,37.16,37.19,37.07,37.07,84786.0,37.16,37.19,37.07,37.07,84786.0
2017-09-06 10:20:00,37.08,37.12,37.06,37.07,289245.0,37.08,37.12,37.06,37.07,289245.0
2017-09-06 10:30:00,37.07,37.11,36.94,36.94,133977.0,37.07,37.11,36.94,36.94,133977.0
2017-09-06 10:40:00,36.96,36.98,36.75,36.93,159372.0,36.96,36.98,36.75,36.93,159372.0
2017-09-06 10:50:00,36.94,36.98,36.83,36.94,162885.0,36.94,36.98,36.83,36.94,162885.0
2017-09-06 11:00:00,36.95,36.95,36.88,36.89,61632.0,36.95,36.95,36.88,36.89,61632.0
2017-09-06 11:10:00,36.88,36.9,36.78,36.84,103038.0,36.88,36.9,36.78,36.84,103038.0
2017-09-06 11:20:00,36.84,36.93,36.84,36.9,72933.0,36.84,36.93,36.84,36.9,72933.0
2017-09-06 11:30:00,36.91,36.95,36.89,36.94,44841.0,36.91,36.95,36.89,36.94,44841.0
2017-09-06 11:40:00,36.95,37.0,36.93,36.93,67113.0,36.95,37.0,36.93,36.93,67113.0
2017-09-06 11:50:00,36.92,36.94,36.82,36.85,64557.0,36.92,36.94,36.82,36.85,64557.0
2017-09-06 12:00:00,36.84,36.9,36.83,36.9,83895.0,36.84,36.9,36.83,36.9,83895.0
2017-09-06 12:10:00,36.9,36.98,36.89,36.93,75534.0,36.9,36.98,36.89,36.93,75534.0
2017-09-06 12:20:00,36.94,37.02,36.9,36.99,53013.0,36.94,37.02,36.9,36.99,53013.0
2017-09-06 12:30:00,36.99,37.03,36.98,37.01,212628.0,36.99,37.03,36.98,37.01,212628.0
2017-09-06 12:40:00,37.02,37.1,37.0,37.06,161460.0,37.02,37.1,37.0,37.06,161460.0
2017-09-06 12:50:00,37.08,37.15,37.04,37.08,396915.0,37.08,37.15,37.04,37.08,396915.0
2017-09-06 13:00:00,37.08,37.13,37.04,37.12,66663.0,37.08,37.13,37.04,37.12,66663.0
2017-09-06 13:10:00,37.12,37.18,37.11,37.17,90177.0,37.12,37.18,37.11,37.17,90177.0
2017-09-06 13:20:00,37.17,37.21,37.16,37.2,83082.0,37.17,37.21,37.16,37.2,83082.0
2017-09-06 13:30:00,37.2,37.4,37.19,37.37,108300.0,37.2,37.4,37.19,37.37,108300.0
2017-09-06 13:40:00,37.36,37.37,37.29,37.33,72468.0,37.36,37.37,37.29,37.33,72468.0
2017-09-06 13:50:00,37.32,37.38,37.32,37.38,111264.0,37.32,37.38,37.32,37.38,111264.0
2017-09-06 14:00:00,37.38,37.38,37.34,37.37,95133.0,37.38,37.38,37.34,37.37,95133.0
2017-09-06 14:10:00,37.36,37.43,37.33,37.38,111039.0,37.36,37.43,37.33,37.38,111039.0
2017-09-06 14:20:00,37.39,37.41,37.34,37.36,218106.0,37.39,37.41,37.34,37.36,218106.0
2017-09-06 14:30:00,37.35,37.37,37.3,37.32,90897.0,37.35,37.37,37.3,37.32,90897.0
2017-09-06 14:40:00,37.32,37.33,37.22,37.3,130875.0,37.32,37.33,37.22,37.3,130875.0
2017-09-06 14:50:00,37.31,37.39,37.29,37.33,87822.0,37.31,37.39,37.29,37.33,87822.0
2017-09-06 15:00:00,37.32,37.38,37.32,37.34,101691.0,37.32,37.38,37.32,37.34,101691.0
2017-09-06 15:10:00,37.35,37.39,37.34,37.37,125538.0,37.35,37.39,37.34,37.37,125538.0
2017-09-06 15:20:00,37.38,37.41,37.36,37.38,128379.0,37.38,37.41,37.36,37.38,128379.0
2017-09-06 15:30:00,37.38,37.41,37.35,37.41,131958.0,37.38,37.41,37.35,37.41,131958.0
2017-09-06 15:40:00,37.41,37.46,37.39,37.4,329715.0,37.41,37.46,37.39,37.4,329715.0
2017-09-06 15:50:00,37.4,37.41,37.37,37.41,392682.0,37.4,37.41,37.37,37.41,392682.0
2017-09-07 09:30:00,37.49,37.59,37.48,37.51,276192.0,37.49,37.59,37.48,37.51,276192.0
2017-09-07 09:40:00,37.52,37.57,37.47,37.55,38148.0,37.52,37.57,37.47,37.55,38148.0
2017-09-07 09:50:00,37.53,37.53,37.44,37.5,73320.0,37.53,37.53,37.44,37.5,73320.0
2017-09-07 10:00:00,37.51,37.52,37.4,37.44,120045.0,37.51,37.52,37.4,37.44,120045.0
2017-09-07 10:10:00,37.45,37.49,37.33,37.42,74385.0,37.45,37.49,37.33,37.42,74385.0
2017-09-07 10:20:00,37.41,37.44,37.36,37.42,88827.0,37.41,37.44,37.36,37.42,88827.0
2017-09-07 10:30:00,37.42,37.47,37.4,37.44,73869.0,37.42,37.47,37.4,37.44,73869.0
2017-09-07 10:40:00,37.44,37.52,37.43,37.51,75651.0,37.44,37.52,37.43,37.51,75651.0
2017-09-07 10:50:00,37.52,37.52,37.44,37.48,39384.0,37.52,37.52,37.44,37.48,39384.0
2017-09-07 11:00:00,37.46,37.52,37.45,37.49,71241.0,37.46,37.52,37.45,37.49,71241.0
2017-09-07 11:10:00,37.52,37.52,37.45,37.45,37008.0,37.52,37.52,37.45,37.45,37008.0
2017-09-07 11:20:00,37.45,37.5,37.43,37.5,58461.0,37.45,37.5,37.43,37.5,58461.0
2017-09-07 11:30:00,37.49,37.52,37.45,37.48,44259.0,37.49,37.52,37.45,37.48,44259.0
2017-09-07 11:40:00,37.47,37.49,37.45,37.47,67257.0,37.47,37.49,37.45,37.47,67257.0
2017-09-07 11:50:00,37.48,37.48,37.44,37.45,62496.0,37.48,37.48,37.44,37.45,62496.0
2017-09-07 12:00:00,37.45,37.47,37.41,37.44,47145.0,37.45,37.47,37.41,37.44,47145.0
2017-09-07 12:10:00,37.45,37.47,37.43,37.44,41793.0,37.45,37.47,37.43,37.44,41793.0
2017-09-07 12:20:00,37.45,37.46,37.42,37.42,81825.0,37.45,37.46,37.42,37.42,81825.0
2017-09-07 12:30:00,37.41,37.5,37.41,37.5,29667.0,37.41,37.5,37.41,37.5,29667.0
2017-09-07 12:40:00,37.49,37.52,37.44,37.46,67083.0,37.49,37.52,37.44,37.46,67083.0
2017-09-07 12:50:00,37.45,37.49,37.45,37.47,89346.0,37.45,37.49,37.45,37.47,89346.0
2017-09-07 13:00:00,37.48,37.52,37.48,37.51,33405.0,37.48,37.52,37.48,37.51,33405.0
2017-09-07 13:10:00,37.51,37.6,37.51,37.6,87309.0,37.51,37.6,37.51,37.6,87309.0
2017-09-07 13:20:00,37.6,37.62,37.58,37.61,40764.0,37.6,37.62,37.58,37.61,40764.0
2017-09-07 13:30:00,37.62,37.63,37.58,37.58,45060.0,37.62,37.63,37.58,37.58,45060.0
2017-09-07 13:40:00,37.58,37.58,37.54,37.56,48288.0,37.58,37.58,37.54,37.56,48288.0
2017-09-07 13:50:00,37.55,37.56,37.48,37.48,45408.0,37.55,37.56,37.48,37.48,45408.0
2017-09-07 14:00:00,37.48,37.56,37.47,37.55,36405.0,37.48,37.56,37.47,37.55,36405.0
2017-09-07 14:10:00,37.54,37.57,37.52,37.54,35082.0,37.54,37.57,37.52,37.54,35082.0
2017-09-07 14:20:00,37.54,37.54,37.5,37.54,26751.0,37.54,37.54,37.5,37.54,26751.0
2017-09-07 14:30:00,37.54,37.54,37.48,37.51,53181.0,37.54,37.54,37.48,37.51,53181.0
2017-09-07 14:40:00,37.51,37.57,37.49,37.56,139497.0,37.51,37.57,37.49,37.56,139497.0
2017-09-07 14:50:00,37.57,37.63,37.55,37.58,76254.0,37.57,37.63,37.55,37.58,76254.0
2017-09-07 15:00:00,37.58,37.58,37.45,37.5,102630.0,37.58,37.58,37.45,37.5,102630.0
2017-09-07 15:10:00,37.5,37.5,37.45,37.45,48669.0,37.5,37.5,37.45,37.45,48669.0
2017-09-07 15:20:00,37.47,37.47,37.38,37.38,95895.0,37.47,37.47,37.38,37.38,95895.0
2017-09-07 15:30:00,37.38,37.46,37.36,37.46,168090.0,37.38,37.46,37.36,37.46,168090.0
2017-09-07 15:40:00,37.45,37.47,37.43,37.47,132666.0,37.45,37.47,37.43,37.47,132666.0
2017-09-07 15:50:00,37.47,37.48,37.42,37.46,201645.0,37.47,37.48,37.42,37.46,201645.0
2017-09-08 09:30:00,37.43,37.45,37.34,37.34,53832.0,37.43,37.45,37.34,37.34,53832.0
2017-09-08 09:40:00,37.37,37.54,37.34,37.52,76476.0,37.37,37.54,37.34,37.52,76476.0
2017-09-08 09:50:00,37.54,37.71,37.53,37.71,60816.0,37.54,37.71,37.53,37.71,60816.0
2017-09-08 10:00:00,37.71,37.75,37.69,37.73,48909.0,37.71,37.75,37.69,37.73,48909.0
2017-09-08 10:10:00,37.73,37.86,37.72,37.83,128766.0,37.73,37.86,37.72,37.83,128766.0
2017-09-08 10:20:00,37.83,37.84,37.76,37.82,51090.0,37.83,37.84,37.76,37.82,51090.0
2017-09-08 10:30:00,37.81,37.91,37.75,37.89,179064.0,37.81,37.91,37.75,37.89,179064.0
2017-09-08 10:40:00,37.88,37.91,37.85,37.9,56088.0,37.88,37.91,37.85,37.9,56088.0
2017-09-08 10:50:00,37.9,37.98,37.9,37.97,48642.0,37.9,37.98,37.9,37.97,48642.0
2017-09-08 11:00:00,37.97,38.0,37.9,38.0,69522.0,37.97,38.0,37.9,38.0,69522.0
2017-09-08 11:10:00,38.0,38.05,37.99,38.01,67911.0,38.0,38.05,37.99,38.01,67911.0
2017-09-08 11:20:00,38.02,38.12,38.01,38.09,53229.0,38.02,38.12,38.01,38.09,53229.0
2017-09-08 11:30:00,38.1,38.13,38.09,38.11,62628.0,38.1,38.13,38.09,38.11,62628.0
2017-09-08 11:40:00,38.12,38.22,38.11,38.21,50523.0,38.12,38.22,38.11,38.21,50523.0
2017-09-08 11:50:00,38.22,38.25,38.17,38.23,62787.0,38.22,38.25,38.17,38.23,62787.0
2017-09-08 12:00:00,38.23,38.26,38.22,38.22,60222.0,38.23,38.26,38.22,38.22,60222.0
2017-09-08 12:10:00,38.22,38.26,38.21,38.23,83085.0,38.22,38.26,38.21,38.23,83085.0
2017-09-08 12:20:00,38.23,38.25,38.21,38.25,28152.0,38.23,38.25,38.21,38.25,28152.0
2017-09-08 12:30:00,38.25,38.25,38.16,38.18,51522.0,38.25,38.25,38.16,38.18,51522.0
2017-09-08 12:40:00,38.18,38.19,38.13,38.14,38427.0,38.18,38.19,38.13,38.14,38427.0
2017-09-08 12:50:00,38.13,38.15,38.13,38.15,23673.0,38.13,38.15,38.13,38.15,23673.0
2017-09-08 13:00:00,38.15,38.15,38.08,38.09,28785.0,38.15,38.15,38.08,38.09,28785.0
2017-09-08 13:10:00,38.09,38.11,38.07,38.11,27666.0,38.09,38.11,38.07,38.11,27666.0
2017-09-08 13:20:00,38.11,38.12,38.05,38.05,25980.0,38.11,38.12,38.05,38.05,25980.0
2017-09-08 13:30:00,38.06,38.07,38.03,38.07,29961.0,38.06,38.07,38.03,38.07,29961.0
2017-09-08 13:40:00,38.06,38.07,37.93,37.97,33045.0,38.06,38.07,37.93,37.97,33045.0
2017-09-08 13:50:00,37.97,38.0,37.96,38.0,32379.0,37.97,38.0,37.96,38.0,32379.0
2017-09-08 14:00:00,38.0,38.03,37.98,37.98,48798.0,38.0,38.03,37.98,37.98,48798.0
2017-09-08 14:10:00,37.97,38.02,37.95,37.96,46896.0,37.97,38.02,37.95,37.96,46896.0
2017-09-08 14:20:00,37.96,37.96,37.88,37.89,34074.0,37.96,37.96,37.88,37.89,34074.0
2017-09-08 14:30:00,37.9,37.94,37.89,37.92,49557.0,37.9,37.94,37.89,37.92,49557.0
2017-09-08 14:40:00,37.91,37.93,37.87,37.88,39603.0,37.91,37.93,37.87,37.88,39603.0
2017-09-08 14:50:00,37.88,37.92,37.87,37.89,49674.0,37.88,37.92,37.87,37.89,49674.0
2017-09-08 15:00:00,37.89,37.91,37.86,37.86,77598.0,37.89,37.91,37.86,37.86,77598.0
2017-09-08 15:10:00,37.86,37.88,37.8,37.8,84678.0,37.86,37.88,37.8,37.8,84678.0
2017-09-08 15:20:00,37.81,37.83,37.77,37.77,88683.0,37.81,37.83,37.77,37.77,88683.0
2017-09-08 15:30:00,37.76,37.77,37.74,37.76,122337.0,37.76,37.77,37.74,37.76,122337.0
2017-09-08 15:40:00,37.76,37.78,37.73,37.76,140613.0,37.76,37.78,37.73,37.76,140613.0
2017-09-08 15:50:00,37.75,37.76,37.7,37.73,374013.0,37.75,37.76,37.7,37.73,374013.0
2017-09-11 09:30:00,37.84,37.94,37.76,37.89,127287.0,37.84,37.94,37.76,37.89,127287.0
2017-09-11 09:40:00,37.92,37.97,37.9,37.95,35757.0,37.92,37.97,37.9,37.95,35757.0
2017-09-11 09:50:00,37.91,37.98,37.85,37.9,60561.0,37.91,37.98,37.85,37.9,60561.0
2017-09-11 10:00:00,37.91,38.05,37.91,38.04,54567.0,37.91,38.05,37.91,38.04,54567.0
2017-09-11 10:10:00,38.04,38.06,37.96,38.0,59799.0,38.04,38.06,37.96,38.0,59799.0
2017-09-11 10:20:00,38.01,38.05,38.0,38.03,52197.0,38.01,38.05,38.0,38.03,52197.0
2017-09-11 10:30:00,38.04,38.05,37.97,37.98,55164.0,38.04,38.05,37.97,37.98,55164.0
2017-09-11 10:40:00,37.98,38.02,37.95,38.02,40278.0,37.98,38.02,37.95,38.02,40278.0
2017-09-11 10:50:00,38.01,38.04,37.98,37.98,37323.0,38.01,38.04,37.98,37.98,37323.0
2017-09-11 11:00:00,37.98,37.99,37.92,37.99,43944.0,37.98,37.99,37.92,37.99,43944.0
2017-09-11 11:10:00,37.99,37.99,37.94,37.99,38640.0,37.99,37.99,37.94,37.99,38640.0
2017-09-11 11:20:00,37.98,37.99,37.9,37.99,79680.0,37.98,37.99,37.9,37.99,79680.0
2017-09-11 11:30:00,38.0,38.08,38.0,38.08,47871.0,38.0,38.08,38.0,38.08,47871.0
2017-09-11 11:40:00,38.08,38.12,38.08,38.1,52491.0,38.08,38.12,38.08,38.1,52491.0
2017-09-11 11:50:00,38.11,38.16,38.08,38.16,36276.0,38.11,38.16,38.08,38.16,36276.0
2017-09-11 12:00:00,38.16,38.21,38.14,38.21,42408.0,38.16,38.21,38.14,38.21,42408.0
2017-09-11 12:10:00,38.2,38.26,38.2,38.23,51252.0,38.2,38.26,38.2,38.23,51252.0
2017-09-11 12:20:00,38.23,38.28,38.23,38.27,61926.0,38.23,38.28,38.23,38.27,61926.0
2017-09-11 12:30:00,38.27,38.27,38.22,38.26,67536.0,38.27,38.27,38.22,38.26,67536.0
2017-09-11 12:40:00,38.26,38.35,38.26,38.35,70815.0,38.26,38.35,38.26,38.35,70815.0
2017-09-11 12:50:00,38.34,38.36,38.32,38.33,34638.0,38.34,38.36,38.32,38.33,34638.0
2017-09-11 13:00:00,38.34,38.39,38.34,38.35,67728.0,38.34,38.39,38.34,38.35,67728.0
2017-09-11 13:10:00,38.36,38.37,38.26,38.26,55443.0,38.36,38.37,38.26,38.26,55443.0
2017-09-11 13:20:00,38.25,38.33,38.25,38.28,30114.0,38.25,38.33,38.25,38.28,30114.0
2017-09-11 13:30:00,38.28,38.29,38.22,38.29,37455.0,38.28,38.29,38.22,38.29,37455.0
2017-09-11 13:40:00,38.3,38.36,38.29,38.35,64383.0,38.3,38.36,38.29,38.35,64383.0
2017-09-11 13:50:00,38.35,38.42,38.35,38.37,114033.0,38.35,38.42,38.35,38.37,114033.0
2017-09-11 14:00:00,38.37,38.38,38.34,38.38,32772.0,38.37,38.38,38.34,38.38,32772.0
2017-09-11 14:10:00,38.38,38.43,38.36,38.42,59862.0,38.38,38.43,38.36,38.42,59862.0
2017-09-11 14:20:00,38.42,38.46,38.4,38.44,80388.0,38.42,38.46,38.4,38.44,80388.0
2017-09-11 14:30:00,38.44,38.46,38.4,38.43,54288.0,38.44,38.46,38.4,38.43,54288.0
2017-09-11 14:40:00,38.43,38.45,38.42,38.45,61434.0,38.43,38.45,38.42,38.45,61434.0
2017-09-11 14:50:00,38.44,38.47,38.38,38.39,70425.0,38.44,38.47,38.38,38.39,70425.0
2017-09-11 15:00:00,38.39,38.43,38.38,38.39,43833.0,38.39,38.43,38.38,38.39,43833.0
2017-09-11 15:10:00,38.39,38.43,38.39,38.41,50913.0,38.39,38.43,38.39,38.41,50913.0
2017-09-11 15:20:00,38.42,38.42,38.35,38.36,99315.0,38.42,38.42,38.35,38.36,99315.0
2017-09-11 15:30:00,38.36,38.36,38.32,38.35,97779.0,38.36,38.36,38.32,38.35,97779.0
2017-09-11 15:40:00,38.35,38.39,38.33,38.38,108441.0,38.35,38.39,38.33,38.38,108441.0
2017-09-11 15:50:00,38.38,38.39,38.36,38.38,208248.0,38.38,38.39,38.36,38.38,208248.0
2017-09-12 09:30:00,38.39,38.5,38.39,38.43,71079.0,38.39,38.5,38.39,38.43,71079.0
2017-09-12 09:40:00,38.43,38.46,38.39,38.41,48120.0,38.43,38.46,38.39,38.41,48120.0
2017-09-12 09:50:00,38.42,38.49,38.4,38.48,46878.0,38.42,38.49,38.4,38.48,46878.0
2017-09-12 10:00:00,38.5,38.51,38.44,38.48,48402.0,38.5,38.51,38.44,38.48,48402.0
2017-09-12 10:10:00,38.48,38.54,38.4,38.4,62145.0,38.48,38.54,38.4,38.4,62145.0
2017-09-12 10:20:00,38.41,38.41,38.24,38.28,79488.0,38.41,38.41,38.24,38.28,79488.0
2017-09-12 10:30:00,38.29,38.29,38.19,38.23,82968.0,38.29,38.29,38.19,38.23,82968.0
2017-09-12 10:40:00,38.23,38.3,38.23,38.29,46398.0,38.23,38.3,38.23,38.29,46398.0
2017-09-12 10:50:00,38.29,38.36,38.29,38.35,50253.0,38.29,38.36,38.29,38.35,50253.0
2017-09-12 11:00:00,38.36,38.37,38.3,38.35,65169.0,38.36,38.37,38.3,38.35,65169.0
2017-09-12 11:10:00,38.36,38.37,38.33,38.33,33210.0,38.36,38.37,38.33,38.33,33210.0
2017-09-12 11:20:00,38.34,38.37,38.32,38.35,43686.0,38.34,38.37,38.32,38.35,43686.0
2017-09-12 11:30:00,38.34,38.35,38.3,38.32,107655.0,38.34,38.35,38.3,38.32,107655.0
2017-09-12 11:40:00,38.32,38.34,38.31,38.32,35793.0,38.32,38.34,38.31,38.32,35793.0
2017-09-12 11:50:00,38.32,38.35,38.31,38.33,33642.0,38.32,38.35,38.31,38.33,33642.0
2017-09-12 12:00:00,38.33,38.35,38.32,38.34,31701.0,38.33,38.35,38.32,38.34,31701.0
2017-09-12 12:10:00,38.33,38.38,38.33,38.37,28290.0,38.33,38.38,38.33,38.37,28290.0
2017-09-12 12:20:00,38.36,38.36,38.31,38.31,32661.0,38.36,38.36,38.31,38.31,32661.0
2017-09-12 12:30:00,38.3,38.3,38.26,38.28,26478.0,38.3,38.3,38.26,38.28,26478.0
2017-09-12 12:40:00,38.29,38.29,38.22,38.25,56388.0,38.29,38.29,38.22,38.25,56388.0
2017-09-12 12:50:00,38.24,38.3,38.24,38.3,29343.0,38.24,38.3,38.24,38.3,29343.0
2017-09-12 13:00:00,38.3,38.32,38.25,38.25,45162.0,38.3,38.32,38.25,38.25,45162.0
2017-09-12 13:10:00,38.26,38.26,38.23,38.24,58722.0,38.26,38.26,38.23,38.24,58722.0
2017-09-12 13:20:00,38.24,38.26,38.21,38.21,66174.0,38.24,38.26,38.21,38.21,66174.0
2017-09-12 13:30:00,38.21,38.22,38.17,38.19,36045.0,38.21,38.22,38.17,38.19,36045.0
2017-09-12 13:40:00,38.19,38.21,38.03,38.09,100803.0,38.19,38.21,38.03,38.09,100803.0
2017-09-12 13:50:00,38.09,38.11,38.07,38.09,57597.0,38.09,38.11,38.07,38.09,57597.0
2017-09-12 14:00:00,38.09,38.16,38.09,38.15,34332.0,38.09,38.16,38.09,38.15,34332.0
2017-09-12 14:10:00,38.15,38.17,38.13,38.16,32079.0,38.15,38.17,38.13,38.16,32079.0
2017-09-12 14:20:00,38.16,38.17,38.14,38.15,29844.0,38.16,38.17,38.14,38.15,29844.0
2017-09-12 14:30:00,38.16,38.19,38.16,38.18,35277.0,38.16,38.19,38.16,38.18,35277.0
2017-09-12 14:40:00,38.17,38.19,38.16,38.16,32946.0,38.17,38.19,38.16,38.16,32946.0
2017-09-12 14:50:00,38.17,38.21,38.15,38.21,29391.0,38.17,38.21,38.15,38.21,29391.0
2017-09-12 15:00:00,38.21,38.24,38.2,38.23,41883.0,38.21,38.24,38.2,38.23,41883.0
2017-09-12 15:10:00,38.23,38.24,38.22,38.24,54897.0,38.23,38.24,38.22,38.24,54897.0
2017-09-12 15:20:00,38.23,38.27,38.2,38.2,49263.0,38.23,38.27,38.2,38.2,49263.0
2017-09-12 15:30:00,38.2,38.25,38.19,38.24,61332.0,38.2,38.25,38.19,38.24,61332.0
2017-09-12 15:40:00,38.23,38.27,38.23,38.24,108159.0,38.23,38.27,38.23,38.24,108159.0
2017-09-12 15:50:00,38.25,38.25,38.21,38.23,235065.0,38.25,38.25,38.21,38.23,235065.0
2017-09-13 09:30:00,38.16,38.2,37.92,37.93,133389.0,38.16,38.2,37.92,37.93,133389.0
2017-09-13 09:40:00,37.93,37.95,37.85,37.88,52794.0,37.93,37.95,37.85,37.88,52794.0
2017-09-13 09:50:00,37.89,37.97,37.85,37.85,60591.0,37.89,37.97,37.85,37.85,60591.0
2017-09-13 10:00:00,37.85,37.87,37.76,37.76,86187.0,37.85,37.87,37.76,37.76,86187.0
2017-09-13 10:10:00,37.75,37.79,37.7,37.7,44316.0,37.75,37.79,37.7,37.7,44316.0
2017-09-13 10:20:00,37.71,37.73,37.64,37.66,144477.0,37.71,37.73,37.64,37.66,144477.0
2017-09-13 10:30:00,37.66,37.69,37.55,37.55,142005.0,37.66,37.69,37.55,37.55,142005.0
2017-09-13 10:40:00,37.55,37.6,37.5,37.58,34917.0,37.55,37.6,37.5,37.58,34917.0
2017-09-13 10:50:00,37.58,37.6,37.52,37.59,60915.0,37.58,37.6,37.52,37.59,60915.0
2017-09-13 11:00:00,37.6,37.61,37.53,37.53,43431.0,37.6,37.61,37.53,37.53,43431.0
2017-09-13 11:10:00,37.54,37.54,37.48,37.49,68442.0,37.54,37.54,37.48,37.49,68442.0
2017-09-13 11:20:00,37.48,37.49,37.45,37.47,32475.0,37.48,37.49,37.45,37.47,32475.0
2017-09-13 11:30:00,37.47,37.5,37.44,37.44,25908.0,37.47,37.5,37.44,37.44,25908.0
2017-09-13 11:40:00,37.44,37.45,37.35,37.35,47415.0,37.44,37.45,37.35,37.35,47415.0
2017-09-13 11:50:00,37.36,37.4,37.35,37.36,52617.0,37.36,37.4,37.35,37.36,52617.0
2017-09-13 12:00:00,37.36,37.48,37.35,37.45,55347.0,37.36,37.48,37.35,37.45,55347.0
2017-09-13 12:10:00,37.43,37.46,37.41,37.42,36852.0,37.43,37.46,37.41,37.42,36852.0
2017-09-13 12:20:00,37.41,37.42,37.38,37.4,36075.0,37.41,37.42,37.38,37.4,36075.0
2017-09-13 12:30:00,37.4,37.4,37.37,37.37,30372.0,37.4,37.4,37.37,37.37,30372.0
2017-09-13 12:40:00,37.38,37.44,37.38,37.44,31536.0,37.38,37.44,37.38,37.44,31536.0
2017-09-13 12:50:00,37.44,37.44,37.4,37.4,30498.0,37.44,37.44,37.4,37.4,30498.0
2017-09-13 13:00:00,37.4,37.42,37.39,37.4,30684.0,37.4,37.42,37.39,37.4,30684.0
2017-09-13 13:10:00,37.39,37.43,37.39,37.41,20160.0,37.39,37.43,37.39,37.41,20160.0
2017-09-13 13:20:00,37.42,37.44,37.41,37.42,21786.0,37.42,37.44,37.41,37.42,21786.0
2017-09-13 13:30:00,37.42,37.44,37.4,37.42,23958.0,37.42,37.44,37.4,37.42,23958.0
2017-09-13 13:40:00,37.43,37.46,37.39,37.39,41922.0,37.43,37.46,37.39,37.39,41922.0
2017-09-13 13:50:00,37.39,37.39,37.36,37.36,63453.0,37.39,37.39,37.36,37.36,63453.0
2017-09-13 14:00:00,37.36,37.36,37.29,37.34,117591.0,37.36,37.36,37.29,37.34,117591.0
2017-09-13 14:10:00,37.34,37.35,37.32,37.33,54705.0,37.34,37.35,37.32,37.33,54705.0
2017-09-13 14:20:00,37.33,37.33,37.29,37.3,51759.0,37.33,37.33,37.29,37.3,51759.0
2017-09-13 14:30:00,37.3,37.34,37.3,37.3,52527.0,37.3,37.34,37.3,37.3,52527.0
2017-09-13 14:40:00,37.3,37.34,37.3,37.32,46965.0,37.3,37.34,37.3,37.32,46965.0
2017-09-13 14:50:00,37.33,37.33,37.31,37.32,30459.0,37.33,37.33,37.31,37.32,30459.0
2017-09-13 15:00:00,37.31,37.34,37.31,37.34,47037.0,37.31,37.34,37.31,37.34,47037.0
2017-09-13 15:10:00,37.34,37.34,37.31,37.32,38718.0,37.34,37.34,37.31,37.32,38718.0
2017-09-13 15:20:00,37.32,37.32,37.27,37.3,62643.0,37.32,37.32,37.27,37.3,62643.0
2017-09-13 15:30:00,37.3,37.32,37.29,37.3,89664.0,37.3,37.32,37.29,37.3,89664.0
2017-09-13 15:40:00,37.3,37.32,37.29,37.3,124647.0,37.3,37.32,37.29,37.3,124647.0
2017-09-13 15:50:00,37.3,37.31,37.24,37.26,417522.0,37.3,37.31,37.24,37.26,417522.0
2017-09-14 09:30:00,37.18,37.21,37.01,37.05,66753.0,37.18,37.21,37.01,37.05,66753.0
2017-09-14 09:40:00,37.05,37.11,37.0,37.05,41007.0,37.05,37.11,37.0,37.05,41007.0
2017-09-14 09:50:00,37.03,37.07,37.02,37.06,60414.0,37.03,37.07,37.02,37.06,60414.0
2017-09-14 10:00:00,37.06,37.07,37.02,37.03,41022.0,37.06,37.07,37.02,37.03,41022.0
2017-09-14 10:10:00,37.05,37.06,37.02,37.02,44766.0,37.05,37.06,37.02,37.02,44766.0
2017-09-14 10:20:00,37.01,37.02,36.95,36.96,43506.0,37.01,37.02,36.95,36.96,43506.0
2017-09-14 10:30:00,36.98,37.0,36.9,36.95,57321.0,36.98,37.0,36.9,36.95,57321.0
2017-09-14 10:40:00,36.95,37.01,36.95,37.0,32373.0,36.95,37.01,36.95,37.0,32373.0
2017-09-14 10:50:00,37.0,37.05,36.99,37.0,63600.0,37.0,37.05,36.99,37.0,63600.0
2017-09-14 11:00:00,37.0,37.06,36.99,37.05,57876.0,37.0,37.06,36.99,37.05,57876.0
2017-09-14 11:10:00,37.06,37.1,37.03,37.09,79923.0,37.06,37.1,37.03,37.09,79923.0
2017-09-14 11:20:00,37.09,37.09,37.03,37.06,73350.0,37.09,37.09,37.03,37.06,73350.0
2017-09-14 11:30:00,37.06,37.09,37.05,37.08,41838.0,37.06,37.09,37.05,37.08,41838.0
2017-09-14 11:40:00,37.08,37.09,37.05,37.09,31500.0,37.08,37.09,37.05,37.09,31500.0
2017-09-14 11:50:00,37.08,37.12,37.06,37.12,30783.0,37.08,37.12,37.06,37.12,30783.0
2017-09-14 12:00:00,37.1,37.12,37.06,37.07,32832.0,37.1,37.12,37.06,37.07,32832.0
2017-09-14 12:10:00,37.07,37.08,37.04,37.05,21759.0,37.07,37.08,37.04,37.05,21759.0
2017-09-14 12:20:00,37.04,37.05,37.01,37.04,41820.0,37.04,37.05,37.01,37.04,41820.0
2017-09-14 12:30:00,37.04,37.06,37.03,37.05,66048.0,37.04,37.06,37.03,37.05,66048.0
2017-09-14 12:40:00,37.06,37.09,37.05,37.09,30828.0,37.06,37.09,37.05,37.09,30828.0
2017-09-14 12:50:00,37.09,37.11,37.07,37.08,41379.0,37.09,37.11,37.07,37.08,41379.0
2017-09-14 13:00:00,37.08,37.14,37.07,37.14,65247.0,37.08,37.14,37.07,37.14,65247.0
2017-09-14 13:10:00,37.14,37.18,37.14,37.18,33774.0,37.14,37.18,37.14,37.18,33774.0
2017-09-14 13:20:00,37.18,37.2,37.15,37.18,31977.0,37.18,37.2,37.15,37.18,31977.0
2017-09-14 13:30:00,37.17,37.17,37.12,37.12,25962.0,37.17,37.17,37.12,37.12,25962.0
2017-09-14 13:40:00,37.13,37.18,37.12,37.18,46446.0,37.13,37.18,37.12,37.18,46446.0
2017-09-14 13:50:00,37.18,37.19,37.14,37.16,22173.0,37.18,37.19,37.14,37.16,22173.0
2017-09-14 14:00:00,37.15,37.17,37.12,37.12,42624.0,37.15,37.17,37.12,37.12,42624.0
2017-09-14 14:10:00,37.12,37.12,37.06,37.07,48378.0,37.12,37.12,37.06,37.07,48378.0
2017-09-14 14:20:00,37.08,37.12,37.06,37.11,70338.0,37.08,37.12,37.06,37.11,70338.0
2017-09-14 14:30:00,37.11,37.16,37.11,37.15,49245.0,37.11,37.16,37.11,37.15,49245.0
2017-09-14 14:40:00,37.15,37.18,37.15,37.17,29349.0,37.15,37.18,37.15,37.17,29349.0
2017-09-14 14:50:00,37.17,37.2,37.16,37.19,24582.0,37.17,37.2,37.16,37.19,24582.0
2017-09-14 15:00:00,37.19,37.2,37.14,37.16,59481.0,37.19,37.2,37.14,37.16,59481.0
2017-09-14 15:10:00,37.16,37.18,37.03,37.03,116220.0,37.16,37.18,37.03,37.03,116220.0
2017-09-14 15:20:00,37.03,37.09,37.01,37.08,61857.0,37.03,37.09,37.01,37.08,61857.0
2017-09-14 15:30:00,37.08,37.13,37.08,37.11,136089.0,37.08,37.13,37.08,37.11,136089.0
2017-09-14 15:40:00,37.12,37.14,37.11,37.14,130257.0,37.12,37.14,37.11,37.14,130257.0
2017-09-14 15:50:00,37.14,37.17,37.13,37.15,395052.0,37.14,37.17,37.13,37.15,395052.0
2017-09-15 09:30:00,37.22,37.5,37.22,37.47,698622.0,37.22,37.5,37.22,37.47,698622.0
2017-09-15 09:40:00,37.43,37.66,37.42,37.6,145077.0,37.43,37.66,37.42,37.6,145077.0
2017-09-15 09:50:00,37.6,37.64,37.52,37.57,147381.0,37.6,37.64,37.52,37.57,147381.0
2017-09-15 10:00:00,37.57,37.64,37.56,37.6,72858.0,37.57,37.64,37.56,37.6,72858.0
2017-09-15 10:10:00,37.6,37.61,37.5,37.58,76863.0,37.6,37.61,37.5,37.58,76863.0
2017-09-15 10:20:00,37.58,37.59,37.53,37.58,132912.0,37.58,37.59,37.53,37.58,132912.0
2017-09-15 10:30:00,37.61,37.85,37.6,37.74,136881.0,37.61,37.85,37.6,37.74,136881.0
2017-09-15 10:40:00,37.77,37.81,37.72,37.75,39600.0,37.77,37.81,37.72,37.75,39600.0
2017-09-15 10:50:00,37.75,37.78,37.69,37.7,34260.0,37.75,37.78,37.69,37.7,34260.0
2017-09-15 11:00:00,37.69,37.7,37.65,37.69,48624.0,37.69,37.7,37.65,37.69,48624.0
2017-09-15 11:10:00,37.71,37.73,37.66,37.67,34992.0,37.71,37.73,37.66,37.67,34992.0
2017-09-15 11:20:00,37.67,37.7,37.64,37.66,37524.0,37.67,37.7,37.64,37.66,37524.0
2017-09-15 11:30:00,37.67,37.7,37.65,37.69,44565.0,37.67,37.7,37.65,37.69,44565.0
2017-09-15 11:40:00,37.7,37.79,37.69,37.78,36663.0,37.7,37.79,37.69,37.78,36663.0
2017-09-15 11:50:00,37.78,37.96,37.76,37.89,189948.0,37.78,37.96,37.76,37.89,189948.0
2017-09-15 12:00:00,37.91,37.99,37.89,37.94,78486.0,37.91,37.99,37.89,37.94,78486.0
2017-09-15 12:10:00,37.94,37.96,37.9,37.92,48318.0,37.94,37.96,37.9,37.92,48318.0
2017-09-15 12:20:00,37.92,37.96,37.91,37.93,36978.0,37.92,37.96,37.91,37.93,36978.0
2017-09-15 12:30:00,37.93,37.94,37.89,37.91,46797.0,37.93,37.94,37.89,37.91,46797.0
2017-09-15 12:40:00,37.9,37.93,37.89,37.93,37392.0,37.9,37.93,37.89,37.93,37392.0
2017-09-15 12:50:00,37.92,37.94,37.9,37.94,34257.0,37.92,37.94,37.9,37.94,34257.0
2017-09-15 13:00:00,37.94,37.94,37.9,37.94,46020.0,37.94,37.94,37.9,37.94,46020.0
2017-09-15 13:10:00,37.93,37.93,37.9,37.91,33108.0,37.93,37.93,37.9,37.91,33108.0
2017-09-15 13:20:00,37.9,37.93,37.9,37.91,41325.0,37.9,37.93,37.9,37.91,41325.0
2017-09-15 13:30:00,37.91,37.93,37.9,37.92,46545.0,37.91,37.93,37.9,37.92,46545.0
2017-09-15 13:40:00,37.92,37.93,37.85,37.85,45402.0,37.92,37.93,37.85,37.85,45402.0
2017-09-15 13:50:00,37.85,37.87,37.79,37.87,52047.0,37.85,37.87,37.79,37.87,52047.0
2017-09-15 14:00:00,37.88,37.9,37.84,37.85,47826.0,37.88,37.9,37.84,37.85,47826.0
2017-09-15 14:10:00,37.84,37.85,37.81,37.81,55161.0,37.84,37.85,37.81,37.81,55161.0
2017-09-15 14:20:00,37.81,37.83,37.79,37.82,62226.0,37.81,37.83,37.79,37.82,62226.0
2017-09-15 14:30:00,37.83,37.85,37.81,37.83,64341.0,37.83,37.85,37.81,37.83,64341.0
2017-09-15 14:40:00,37.83,37.84,37.8,37.82,81648.0,37.83,37.84,37.8,37.82,81648.0
2017-09-15 14:50:00,37.83,37.83,37.74,37.75,72273.0,37.83,37.83,37.74,37.75,72273.0
2017-09-15 15:00:00,37.76,37.79,37.73,37.79,63786.0,37.76,37.79,37.73,37.79,63786.0
2017-09-15 15:10:00,37.79,37.86,37.78,37.85,67992.0,37.79,37.86,37.78,37.85,67992.0
2017-09-15 15:20:00,37.86,37.88,37.83,37.84,71901.0,37.86,37.88,37.83,37.84,71901.0
2017-09-15 15:30:00,37.84,37.87,37.83,37.86,107508.0,37.84,37.87,37.83,37.86,107508.0
2017-09-15 15:40:00,37.86,37.87,37.81,37.82,163266.0,37.86,37.87,37.81,37.82,163266.0
2017-09-15 15:50:00,37.82,37.85,37.79,37.83,448806.0,37.82,37.85,37.79,37.83,448806.0
2017-09-18 09:30:00,37.85,37.91,37.82,37.85,45222.0,37.85,37.91,37.82,37.85,45222.0
2017-09-18 09:40:00,37.86,37.86,37.66,37.77,63474.0,37.86,37.86,37.66,37.77,63474.0
2017-09-18 09:50:00,37.77,37.78,37.62,37.62,89127.0,37.77,37.78,37.62,37.62,89127.0
2017-09-18 10:00:00,37.64,37.67,37.61,37.64,28860.0,37.64,37.67,37.61,37.64,28860.0
2017-09-18 10:10:00,37.64,37.72,37.63,37.71,19293.0,37.64,37.72,37.63,37.71,19293.0
2017-09-18 10:20:00,37.71,37.8,37.71,37.76,24168.0,37.71,37.8,37.71,37.76,24168.0
2017-09-18 10:30:00,37.77,37.78,37.71,37.72,58458.0,37.77,37.78,37.71,37.72,58458.0
2017-09-18 10:40:00,37.71,37.74,37.67,37.73,17145.0,37.71,37.74,37.67,37.73,17145.0
2017-09-18 10:50:00,37.73,37.73,37.69,37.69,25032.0,37.73,37.73,37.69,37.69,25032.0
2017-09-18 11:00:00,37.71,37.73,37.6,37.6,78414.0,37.71,37.73,37.6,37.6,78414.0
2017-09-18 11:10:00,37.59,37.6,37.55,37.55,25503.0,37.59,37.6,37.55,37.55,25503.0
2017-09-18 11:20:00,37.55,37.56,37.49,37.51,23646.0,37.55,37.56,37.49,37.51,23646.0
2017-09-18 11:30:00,37.5,37.5,37.46,37.46,23103.0,37.5,37.5,37.46,37.46,23103.0
2017-09-18 11:40:00,37.46,37.48,37.42,37.45,54042.0,37.46,37.48,37.42,37.45,54042.0
2017-09-18 11:50:00,37.45,37.49,37.45,37.47,17640.0,37.45,37.49,37.45,37.47,17640.0
2017-09-18 12:00:00,37.48,37.49,37.46,37.47,30027.0,37.48,37.49,37.46,37.47,30027.0
2017-09-18 12:10:00,37.46,37.52,37.46,37.5,35067.0,37.46,37.52,37.46,37.5,35067.0
2017-09-18 12:20:00,37.53,37.62,37.5,37.59,61167.0,37.53,37.62,37.5,37.59,61167.0
2017-09-18 12:30:00,37.59,37.61,37.53,37.54,55134.0,37.59,37.61,37.53,37.54,55134.0
2017-09-18 12:40:00,37.53,37.56,37.51,37.54,16092.0,37.53,37.56,37.51,37.54,16092.0
2017-09-18 12:50:00,37.55,37.55,37.51,37.54,18093.0,37.55,37.55,37.51,37.54,18093.0
2017-09-18 13:00:00,37.55,37.56,37.54,37.55,16203.0,37.55,37.56,37.54,37.55,16203.0
2017-09-18 13:10:00,37.55,37.56,37.54,37.56,11100.0,37.55,37.56,37.54,37.56,11100.0
2017-09-18 13:20:00,37.55,37.59,37.55,37.58,24933.0,37.55,37.59,37.55,37.58,24933.0
2017-09-18 13:30:00,37.59,37.63,37.59,37.61,22455.0,37.59,37.63,37.59,37.61,22455.0
2017-09-18 13:40:00,37.6,37.65,37.6,37.64,42207.0,37.6,37.65,37.6,37.64,42207.0
2017-09-18 13:50:00,37.65,37.65,37.6,37.62,9600.0,37.65,37.65,37.6,37.62,9600.0
2017-09-18 14:00:00,37.62,37.64,37.61,37.61,33666.0,37.62,37.64,37.61,37.61,33666.0
2017-09-18 14:10:00,37.62,37.62,37.53,37.54,50928.0,37.62,37.62,37.53,37.54,50928.0
2017-09-18 14:20:00,37.52,37.57,37.52,37.55,18483.0,37.52,37.57,37.52,37.55,18483.0
2017-09-18 14:30:00,37.55,37.58,37.55,37.55,26124.0,37.55,37.58,37.55,37.55,26124.0
2017-09-18 14:40:00,37.57,37.58,37.56,37.57,18105.0,37.57,37.58,37.56,37.57,18105.0
2017-09-18 14:50:00,37.58,37.62,37.58,37.6,35019.0,37.58,37.62,37.58,37.6,35019.0
2017-09-18 15:00:00,37.61,37.65,37.61,37.65,68715.0,37.61,37.65,37.61,37.65,68715.0
2017-09-18 15:10:00,37.65,37.65,37.62,37.64,30693.0,37.65,37.65,37.62,37.64,30693.0
2017-09-18 15:20:00,37.64,37.66,37.64,37.65,52098.0,37.64,37.66,37.64,37.65,52098.0
2017-09-18 15:30:00,37.65,37.65,37.61,37.61,94404.0,37.65,37.65,37.61,37.61,94404.0
2017-09-18 15:40:00,37.62,37.62,37.58,37.6,107973.0,37.62,37.62,37.58,37.6,107973.0
2017-09-18 15:50:00,37.6,37.61,37.56,37.56,251649.0,37.6,37.61,37.56,37.56,251649.0
2017-09-19 09:30:00,37.58,37.64,37.45,37.54,56439.0,37.58,37.64,37.45,37.54,56439.0
2017-09-19 09:40:00,37.55,37.55,37.37,37.4,92787.0,37.55,37.55,37.37,37.4,92787.0
2017-09-19 09:50:00,37.37,37.37,37.27,37.27,57690.0,37.37,37.37,37.27,37.27,57690.0
2017-09-19 10:00:00,37.27,37.3,37.21,37.21,100251.0,37.27,37.3,37.21,37.21,100251.0
2017-09-19 10:10:00,37.19,37.27,37.18,37.26,31128.0,37.19,37.27,37.18,37.26,31128.0
2017-09-19 10:20:00,37.25,37.31,37.22,37.31,77580.0,37.25,37.31,37.22,37.31,77580.0
2017-09-19 10:30:00,37.28,37.3,37.22,37.24,80736.0,37.28,37.3,37.22,37.24,80736.0
2017-09-19 10:40:00,37.24,37.24,37.13,37.17,65805.0,37.24,37.24,37.13,37.17,65805.0
2017-09-19 10:50:00,37.14,37.14,37.07,37.1,45207.0,37.14,37.14,37.07,37.1,45207.0
2017-09-19 11:00:00,37.1,37.17,37.08,37.16,94539.0,37.1,37.17,37.08,37.16,94539.0
2017-09-19 11:10:00,37.17,37.2,37.13,37.13,43269.0,37.17,37.2,37.13,37.13,43269.0
2017-09-19 11:20:00,37.14,37.16,37.11,37.15,35160.0,37.14,37.16,37.11,37.15,35160.0
2017-09-19 11:30:00,37.15,37.2,37.15,37.16,20175.0,37.15,37.2,37.15,37.16,20175.0
2017-09-19 11:40:00,37.17,37.18,37.14,37.18,18105.0,37.17,37.18,37.14,37.18,18105.0
2017-09-19 11:50:00,37.17,37.31,37.16,37.31,55833.0,37.17,37.31,37.16,37.31,55833.0
2017-09-19 12:00:00,37.3,37.45,37.29,37.31,71661.0,37.3,37.45,37.29,37.31,71661.0
2017-09-19 12:10:00,37.3,37.34,37.29,37.3,66309.0,37.3,37.34,37.29,37.3,66309.0
2017-09-19 12:20:00,37.32,37.32,37.26,37.26,13680.0,37.32,37.32,37.26,37.26,13680.0
2017-09-19 12:30:00,37.27,37.29,37.22,37.27,30885.0,37.27,37.29,37.22,37.27,30885.0
2017-09-19 12:40:00,37.27,37.27,37.25,37.26,10500.0,37.27,37.27,37.25,37.26,10500.0
2017-09-19 12:50:00,37.26,37.26,37.17,37.17,33243.0,37.26,37.26,37.17,37.17,33243.0
2017-09-19 13:00:00,37.17,37.19,37.15,37.16,29790.0,37.17,37.19,37.15,37.16,29790.0
2017-09-19 13:10:00,37.16,37.18,37.15,37.15,29142.0,37.16,37.18,37.15,37.15,29142.0
2017-09-19 13:20:00,37.14,37.14,37.11,37.12,11109.0,37.14,37.14,37.11,37.12,11109.0
2017-09-19 13:30:00,37.13,37.13,37.12,37.12,18909.0,37.13,37.13,37.12,37.12,18909.0
2017-09-19 13:40:00,37.13,37.14,37.12,37.14,22911.0,37.13,37.14,37.12,37.14,22911.0
2017-09-19 13:50:00,37.14,37.14,37.08,37.09,46671.0,37.14,37.14,37.08,37.09,46671.0
2017-09-19 14:00:00,37.09,37.11,37.06,37.06,37056.0,37.09,37.11,37.06,37.06,37056.0
2017-09-19 14:10:00,37.05,37.05,37.02,37.03,26568.0,37.05,37.05,37.02,37.03,26568.0
2017-09-19 14:20:00,37.03,37.05,37.01,37.05,31434.0,37.03,37.05,37.01,37.05,31434.0
2017-09-19 14:30:00,37.04,37.07,37.04,37.06,37212.0,37.04,37.07,37.04,37.06,37212.0
2017-09-19 14:40:00,37.05,37.06,36.99,37.04,73659.0,37.05,37.06,36.99,37.04,73659.0
2017-09-19 14:50:00,37.05,37.05,37.01,37.03,36354.0,37.05,37.05,37.01,37.03,36354.0
2017-09-19 15:00:00,37.04,37.05,37.03,37.03,32727.0,37.04,37.05,37.03,37.03,32727.0
2017-09-19 15:10:00,37.04,37.04,37.03,37.04,35505.0,37.04,37.04,37.03,37.04,35505.0
2017-09-19 15:20:00,37.04,37.04,36.99,37.0,64884.0,37.04,37.04,36.99,37.0,64884.0
2017-09-19 15:30:00,37.0,37.03,36.97,37.03,93426.0,37.0,37.03,36.97,37.03,93426.0
2017-09-19 15:40:00,37.03,37.03,37.02,37.03,111441.0,37.03,37.03,37.02,37.03,111441.0
2017-09-19 15:50:00,37.03,37.1,37.03,37.09,287316.0,37.03,37.1,37.03,37.09,287316.0
2017-09-20 09:30:00,37.22,37.25,37.12,37.16,56259.0,37.22,37.25,37.12,37.16,56259.0
2017-09-20 09:40:00,37.15,37.23,37.12,37.21,30213.0,37.15,37.23,37.12,37.21,30213.0
2017-09-20 09:50:00,37.19,37.33,37.14,37.25,89514.0,37.19,37.33,37.14,37.25,89514.0
2017-09-20 10:00:00,37.22,37.22,37.13,37.14,13839.0,37.22,37.22,37.13,37.14,13839.0
2017-09-20 10:10:00,37.17,37.21,37.13,37.17,26889.0,37.17,37.21,37.13,37.17,26889.0
2017-09-20 10:20:00,37.15,37.22,37.15,37.21,30597.0,37.15,37.22,37.15,37.21,30597.0
2017-09-20 10:30:00,37.21,37.28,37.21,37.26,33750.0,37.21,37.28,37.21,37.26,33750.0
2017-09-20 10:40:00,37.27,37.29,37.25,37.28,26733.0,37.27,37.29,37.25,37.28,26733.0
2017-09-20 10:50:00,37.28,37.28,37.2,37.22,33219.0,37.28,37.28,37.2,37.22,33219.0
2017-09-20 11:00:00,37.22,37.24,37.2,37.21,20880.0,37.22,37.24,37.2,37.21,20880.0
2017-09-20 11:10:00,37.21,37.21,37.15,37.17,31362.0,37.21,37.21,37.15,37.17,31362.0
2017-09-20 11:20:00,37.16,37.18,37.11,37.18,55890.0,37.16,37.18,37.11,37.18,55890.0
2017-09-20 11:30:00,37.19,37.26,37.19,37.24,16800.0,37.19,37.26,37.19,37.24,16800.0
2017-09-20 11:40:00,37.25,37.25,37.2,37.22,27645.0,37.25,37.25,37.2,37.22,27645.0
2017-09-20 11:50:00,37.23,37.28,37.22,37.27,18300.0,37.23,37.28,37.22,37.27,18300.0
2017-09-20 12:00:00,37.27,37.31,37.25,37.26,21000.0,37.27,37.31,37.25,37.26,21000.0
2017-09-20 12:10:00,37.27,37.3,37.26,37.3,18330.0,37.27,37.3,37.26,37.3,18330.0
2017-09-20 12:20:00,37.3,37.33,37.3,37.32,41790.0,37.3,37.33,37.3,37.32,41790.0
2017-09-20 12:30:00,37.32,37.32,37.29,37.29,18210.0,37.32,37.32,37.29,37.29,18210.0
2017-09-20 12:40:00,37.29,37.29,37.25,37.28,42117.0,37.29,37.29,37.25,37.28,42117.0
2017-09-20 12:50:00,37.27,37.29,37.25,37.26,63090.0,37.27,37.29,37.25,37.26,63090.0
2017-09-20 13:00:00,37.25,37.29,37.24,37.24,57027.0,37.25,37.29,37.24,37.24,57027.0
2017-09-20 13:10:00,37.25,37.28,37.22,37.25,56682.0,37.25,37.28,37.22,37.25,56682.0
2017-09-20 13:20:00,37.24,37.25,37.24,37.25,35862.0,37.24,37.25,37.24,37.25,35862.0
2017-09-20 13:30:00,37.24,37.24,37.21,37.22,13749.0,37.24,37.24,37.21,37.22,13749.0
2017-09-20 13:40:00,37.21,37.25,37.21,37.23,16035.0,37.21,37.25,37.21,37.23,16035.0
2017-09-20 13:50:00,37.22,37.27,37.22,37.25,18126.0,37.22,37.27,37.22,37.25,18126.0
2017-09-20 14:00:00,37.25,37.25,37.06,37.08,47508.0,37.25,37.25,37.06,37.08,47508.0
2017-09-20 14:10:00,37.09,37.11,37.06,37.07,41610.0,37.09,37.11,37.06,37.07,41610.0
2017-09-20 14:20:00,37.07,37.07,36.99,37.03,34740.0,37.07,37.07,36.99,37.03,34740.0
2017-09-20 14:30:00,37.01,37.04,37.0,37.02,21543.0,37.01,37.04,37.0,37.02,21543.0
2017-09-20 14:40:00,37.02,37.13,37.0,37.13,36453.0,37.02,37.13,37.0,37.13,36453.0
2017-09-20 14:50:00,37.14,37.19,37.11,37.18,33429.0,37.14,37.19,37.11,37.18,33429.0
2017-09-20 15:00:00,37.17,37.17,37.13,37.14,23538.0,37.17,37.17,37.13,37.14,23538.0
2017-09-20 15:10:00,37.15,37.24,37.14,37.21,25365.0,37.15,37.24,37.14,37.21,25365.0
2017-09-20 15:20:00,37.21,37.22,37.19,37.19,41526.0,37.21,37.22,37.19,37.19,41526.0
2017-09-20 15:30:00,37.19,37.23,37.19,37.21,46530.0,37.19,37.23,37.19,37.21,46530.0
2017-09-20 15:40:00,37.21,37.22,37.18,37.21,58164.0,37.21,37.22,37.18,37.21,58164.0
2017-09-20 15:50:00,37.21,37.25,37.21,37.24,182697.0,37.21,37.25,37.21,37.24,182697.0
2017-09-21 09:30:00,37.22,37.23,36.97,37.09,107175.0,37.22,37.23,36.97,37.09,107175.0
2017-09-21 09:40:00,37.09,37.11,36.97,36.97,31380.0,37.09,37.11,36.97,36.97,31380.0
2017-09-21 09:50:00,36.95,37.0,36.89,36.97,48852.0,36.95,37.0,36.89,36.97,48852.0
2017-09-21 10:00:00,36.97,37.02,36.94,36.98,51867.0,36.97,37.02,36.94,36.98,51867.0
2017-09-21 10:10:00,36.98,37.0,36.86,36.91,85164.0,36.98,37.0,36.86,36.91,85164.0
2017-09-21 10:20:00,36.91,36.94,36.88,36.91,69774.0,36.91,36.94,36.88,36.91,69774.0
2017-09-21 10:30:00,36.9,36.97,36.89,36.91,51870.0,36.9,36.97,36.89,36.91,51870.0
2017-09-21 10:40:00,36.92,36.92,36.89,36.91,93225.0,36.92,36.92,36.89,36.91,93225.0
2017-09-21 10:50:00,36.91,36.96,36.9,36.94,72708.0,36.91,36.96,36.9,36.94,72708.0
2017-09-21 11:00:00,36.95,36.95,36.9,36.91,61506.0,36.95,36.95,36.9,36.91,61506.0
2017-09-21 11:10:00,36.9,36.91,36.81,36.81,101241.0,36.9,36.91,36.81,36.81,101241.0
2017-09-21 11:20:00,36.82,36.87,36.8,36.84,113622.0,36.82,36.87,36.8,36.84,113622.0
2017-09-21 11:30:00,36.84,36.86,36.79,36.82,66924.0,36.84,36.86,36.79,36.82,66924.0
2017-09-21 11:40:00,36.82,36.82,36.72,36.72,98511.0,36.82,36.82,36.72,36.72,98511.0
2017-09-21 11:50:00,36.74,36.77,36.71,36.74,108516.0,36.74,36.77,36.71,36.74,108516.0
2017-09-21 12:00:00,36.74,36.8,36.74,36.79,43815.0,36.74,36.8,36.74,36.79,43815.0
2017-09-21 12:10:00,36.79,36.86,36.78,36.86,26331.0,36.79,36.86,36.78,36.86,26331.0
2017-09-21 12:20:00,36.86,36.88,36.84,36.84,27240.0,36.86,36.88,36.84,36.84,27240.0
2017-09-21 12:30:00,36.83,36.83,36.79,36.8,48096.0,36.83,36.83,36.79,36.8,48096.0
2017-09-21 12:40:00,36.8,36.81,36.78,36.8,12852.0,36.8,36.81,36.78,36.8,12852.0
2017-09-21 12:50:00,36.8,36.82,36.78,36.78,34620.0,36.8,36.82,36.78,36.78,34620.0
2017-09-21 13:00:00,36.78,36.8,36.77,36.79,18330.0,36.78,36.8,36.77,36.79,18330.0
2017-09-21 13:10:00,36.78,36.8,36.77,36.78,69996.0,36.78,36.8,36.77,36.78,69996.0
2017-09-21 13:20:00,36.78,36.78,36.75,36.77,19362.0,36.78,36.78,36.75,36.77,19362.0
2017-09-21 13:30:00,36.76,36.78,36.76,36.78,8427.0,36.76,36.78,36.76,36.78,8427.0
2017-09-21 13:40:00,36.77,36.78,36.75,36.76,96153.0,36.77,36.78,36.75,36.76,96153.0
2017-09-21 13:50:00,36.75,36.79,36.73,36.73,58566.0,36.75,36.79,36.73,36.73,58566.0
2017-09-21 14:00:00,36.72,36.72,36.51,36.55,321711.0,36.72,36.72,36.51,36.55,321711.0
2017-09-21 14:10:00,36.56,36.58,36.53,36.58,42234.0,36.56,36.58,36.53,36.58,42234.0
2017-09-21 14:20:00,36.57,36.6,36.54,36.6,279591.0,36.57,36.6,36.54,36.6,279591.0
2017-09-21 14:30:00,36.6,36.66,36.6,36.65,38646.0,36.6,36.66,36.6,36.65,38646.0
2017-09-21 14:40:00,36.65,36.7,36.65,36.7,43290.0,36.65,36.7,36.65,36.7,43290.0
2017-09-21 14:50:00,36.69,36.79,36.69,36.78,47811.0,36.69,36.79,36.69,36.78,47811.0
2017-09-21 15:00:00,36.78,36.86,36.77,36.85,118317.0,36.78,36.86,36.77,36.85,118317.0
2017-09-21 15:10:00,36.85,36.85,36.8,36.81,38505.0,36.85,36.85,36.8,36.81,38505.0
2017-09-21 15:20:00,36.81,36.86,36.79,36.86,169764.0,36.81,36.86,36.79,36.86,169764.0
2017-09-21 15:30:00,36.86,36.86,36.82,36.84,121146.0,36.86,36.86,36.82,36.84,121146.0
2017-09-21 15:40:00,36.85,36.86,36.79,36.85,153375.0,36.85,36.86,36.79,36.85,153375.0
2017-09-21 15:50:00,36.85,36.86,36.77,36.79,252045.0,36.85,36.86,36.77,36.79,252045.0
2017-09-22 09:30:00,36.83,36.86,36.62,36.67,94704.0,36.83,36.86,36.62,36.67,94704.0
2017-09-22 09:40:00,36.67,36.73,36.61,36.67,93333.0,36.67,36.73,36.61,36.67,93333.0
2017-09-22 09:50:00,36.67,36.72,36.63,36.65,66180.0,36.67,36.72,36.63,36.65,66180.0
2017-09-22 10:00:00,36.63,36.73,36.63,36.73,40140.0,36.63,36.73,36.63,36.73,40140.0
2017-09-22 10:10:00,36.73,36.76,36.71,36.71,36987.0,36.73,36.76,36.71,36.71,36987.0
2017-09-22 10:20:00,36.71,36.71,36.68,36.68,24486.0,36.71,36.71,36.68,36.68,24486.0
2017-09-22 10:30:00,36.68,36.68,36.6,36.6,30171.0,36.68,36.68,36.6,36.6,30171.0
2017-09-22 10:40:00,36.62,36.63,36.58,36.61,55713.0,36.62,36.63,36.58,36.61,55713.0
2017-09-22 10:50:00,36.59,36.6,36.52,36.52,45537.0,36.59,36.6,36.52,36.52,45537.0
2017-09-22 11:00:00,36.52,36.52,36.46,36.49,67506.0,36.52,36.52,36.46,36.49,67506.0
2017-09-22 11:10:00,36.49,36.5,36.45,36.46,142263.0,36.49,36.5,36.45,36.46,142263.0
2017-09-22 11:20:00,36.45,36.48,36.44,36.46,112872.0,36.45,36.48,36.44,36.46,112872.0
2017-09-22 11:30:00,36.46,36.48,36.44,36.45,61563.0,36.46,36.48,36.44,36.45,61563.0
2017-09-22 11:40:00,36.45,36.48,36.4,36.48,87162.0,36.45,36.48,36.4,36.48,87162.0
2017-09-22 11:50:00,36.49,36.52,36.46,36.48,48987.0,36.49,36.52,36.46,36.48,48987.0
2017-09-22 12:00:00,36.48,36.51,36.47,36.47,24366.0,36.48,36.51,36.47,36.47,24366.0
2017-09-22 12:10:00,36.48,36.5,36.48,36.48,44619.0,36.48,36.5,36.48,36.48,44619.0
2017-09-22 12:20:00,36.49,36.68,36.47,36.65,48747.0,36.49,36.68,36.47,36.65,48747.0
2017-09-22 12:30:00,36.64,36.68,36.63,36.66,27075.0,36.64,36.68,36.63,36.66,27075.0
2017-09-22 12:40:00,36.67,36.71,36.67,36.71,25794.0,36.67,36.71,36.67,36.71,25794.0
2017-09-22 12:50:00,36.7,36.75,36.7,36.7,42246.0,36.7,36.75,36.7,36.7,42246.0
2017-09-22 13:00:00,36.71,36.74,36.7,36.74,36417.0,36.71,36.74,36.7,36.74,36417.0
2017-09-22 13:10:00,36.73,36.81,36.73,36.8,44361.0,36.73,36.81,36.73,36.8,44361.0
2017-09-22 13:20:00,36.81,36.84,36.79,36.83,28167.0,36.81,36.84,36.79,36.83,28167.0
2017-09-22 13:30:00,36.82,36.83,36.8,36.8,19500.0,36.82,36.83,36.8,36.8,19500.0
2017-09-22 13:40:00,36.79,36.8,36.77,36.78,25002.0,36.79,36.8,36.77,36.78,25002.0
2017-09-22 13:50:00,36.79,36.9,36.78,36.88,41652.0,36.79,36.9,36.78,36.88,41652.0
2017-09-22 14:00:00,36.88,36.88,36.83,36.86,49227.0,36.88,36.88,36.83,36.86,49227.0
2017-09-22 14:10:00,36.86,36.95,36.85,36.95,58275.0,36.86,36.95,36.85,36.95,58275.0
2017-09-22 14:20:00,36.93,36.93,36.8,36.83,51435.0,36.93,36.93,36.8,36.83,51435.0
2017-09-22 14:30:00,36.83,36.83,36.77,36.79,32193.0,36.83,36.83,36.77,36.79,32193.0
2017-09-22 14:40:00,36.78,36.8,36.77,36.8,33831.0,36.78,36.8,36.77,36.8,33831.0
2017-09-22 14:50:00,36.8,36.82,36.77,36.77,18075.0,36.8,36.82,36.77,36.77,18075.0
2017-09-22 15:00:00,36.77,36.82,36.77,36.81,25341.0,36.77,36.82,36.77,36.81,25341.0
2017-09-22 15:10:00,36.8,36.84,36.8,36.83,25278.0,36.8,36.84,36.8,36.83,25278.0
2017-09-22 15:20:00,36.84,36.88,36.84,36.88,47778.0,36.84,36.88,36.84,36.88,47778.0
2017-09-22 15:30:00,36.88,36.9,36.86,36.87,64698.0,36.88,36.9,36.86,36.87,64698.0
2017-09-22 15:40:00,36.87,36.92,36.87,36.91,65967.0,36.87,36.92,36.87,36.91,65967.0
2017-09-22 15:50:00,36.9,36.92,36.88,36.88,186423.0,36.9,36.92,36.88,36.88,186423.0
2017-09-25 09:30:00,36.91,36.92,36.74,36.81,63654.0,36.91,36.92,36.74,36.81,63654.0
2017-09-25 09:40:00,36.82,36.83,36.72,36.72,17115.0,36.82,36.83,36.72,36.72,17115.0
2017-09-25 09:50:00,36.71,36.82,36.71,36.79,36030.0,36.71,36.82,36.71,36.79,36030.0
2017-09-25 10:00:00,36.77,36.88,36.77,36.86,25947.0,36.77,36.88,36.77,36.86,25947.0
2017-09-25 10:10:00,36.87,36.88,36.84,36.84,15396.0,36.87,36.88,36.84,36.84,15396.0
2017-09-25 10:20:00,36.83,36.85,36.79,36.79,16086.0,36.83,36.85,36.79,36.79,16086.0
2017-09-25 10:30:00,36.79,36.8,36.73,36.78,57525.0,36.79,36.8,36.73,36.78,57525.0
2017-09-25 10:40:00,36.79,36.8,36.72,36.73,34566.0,36.79,36.8,36.72,36.73,34566.0
2017-09-25 10:50:00,36.74,36.74,36.66,36.66,25002.0,36.74,36.74,36.66,36.66,25002.0
2017-09-25 11:00:00,36.66,36.66,36.59,36.61,33801.0,36.66,36.66,36.59,36.61,33801.0
2017-09-25 11:10:00,36.62,36.67,36.62,36.64,18723.0,36.62,36.67,36.62,36.64,18723.0
2017-09-25 11:20:00,36.65,36.74,36.64,36.72,44232.0,36.65,36.74,36.64,36.72,44232.0
2017-09-25 11:30:00,36.72,36.72,36.64,36.64,38991.0,36.72,36.72,36.64,36.64,38991.0
2017-09-25 11:40:00,36.64,36.66,36.61,36.64,34839.0,36.64,36.66,36.61,36.64,34839.0
2017-09-25 11:50:00,36.63,36.64,36.61,36.62,37419.0,36.63,36.64,36.61,36.62,37419.0
2017-09-25 12:00:00,36.61,36.66,36.61,36.62,48564.0,36.61,36.66,36.61,36.62,48564.0
2017-09-25 12:10:00,36.61,36.61,36.54,36.61,72693.0,36.61,36.61,36.54,36.61,72693.0
2017-09-25 12:20:00,36.61,36.67,36.58,36.67,103866.0,36.61,36.67,36.58,36.67,103866.0
2017-09-25 12:30:00,36.67,36.79,36.66,36.75,137295.0,36.67,36.79,36.66,36.75,137295.0
2017-09-25 12:40:00,36.75,36.77,36.72,36.74,48567.0,36.75,36.77,36.72,36.74,48567.0
2017-09-25 12:50:00,36.74,36.74,36.68,36.68,25707.0,36.74,36.74,36.68,36.68,25707.0
2017-09-25 13:00:00,36.68,36.71,36.67,36.7,17751.0,36.68,36.71,36.67,36.7,17751.0
2017-09-25 13:10:00,36.69,36.7,36.61,36.69,36648.0,36.69,36.7,36.61,36.69,36648.0
2017-09-25 13:20:00,36.69,36.7,36.66,36.67,14490.0,36.69,36.7,36.66,36.67,14490.0
2017-09-25 13:30:00,36.66,36.71,36.65,36.68,26754.0,36.66,36.71,36.65,36.68,26754.0
2017-09-25 13:40:00,36.69,36.7,36.67,36.69,15057.0,36.69,36.7,36.67,36.69,15057.0
2017-09-25 13:50:00,36.69,36.7,36.65,36.7,27738.0,36.69,36.7,36.65,36.7,27738.0
2017-09-25 14:00:00,36.69,36.73,36.68,36.72,45588.0,36.69,36.73,36.68,36.72,45588.0
2017-09-25 14:10:00,36.72,36.73,36.71,36.71,27747.0,36.72,36.73,36.71,36.71,27747.0
2017-09-25 14:20:00,36.72,36.73,36.65,36.67,38505.0,36.72,36.73,36.65,36.67,38505.0
2017-09-25 14:30:00,36.68,36.7,36.67,36.69,15588.0,36.68,36.7,36.67,36.69,15588.0
2017-09-25 14:40:00,36.68,36.69,36.67,36.69,26445.0,36.68,36.69,36.67,36.69,26445.0
2017-09-25 14:50:00,36.69,36.72,36.68,36.71,18276.0,36.69,36.72,36.68,36.71,18276.0
2017-09-25 15:00:00,36.7,36.79,36.69,36.79,80289.0,36.7,36.79,36.69,36.79,80289.0
2017-09-25 15:10:00,36.78,36.8,36.77,36.78,32985.0,36.78,36.8,36.77,36.78,32985.0
2017-09-25 15:20:00,36.77,36.8,36.77,36.79,53169.0,36.77,36.8,36.77,36.79,53169.0
2017-09-25 15:30:00,36.79,36.81,36.72,36.73,50580.0,36.79,36.81,36.72,36.73,50580.0
2017-09-25 15:40:00,36.73,36.77,36.72,36.76,76743.0,36.73,36.77,36.72,36.76,76743.0
2017-09-25 15:50:00,36.76,36.82,36.74,36.81,221760.0,36.76,36.82,36.74,36.81,221760.0
2017-09-26 09:30:00,36.82,37.01,36.8,36.99,76647.0,36.82,37.01,36.8,36.99,76647.0
2017-09-26 09:40:00,37.0,37.05,36.95,37.02,32400.0,37.0,37.05,36.95,37.02,32400.0
2017-09-26 09:50:00,37.01,37.08,36.97,37.08,52182.0,37.01,37.08,36.97,37.08,52182.0
2017-09-26 10:00:00,37.08,37.08,36.97,36.97,27381.0,37.08,37.08,36.97,36.97,27381.0
2017-09-26 10:10:00,36.98,37.05,36.97,37.05,28194.0,36.98,37.05,36.97,37.05,28194.0
2017-09-26 10:20:00,37.05,37.23,37.05,37.15,98895.0,37.05,37.23,37.05,37.15,98895.0
2017-09-26 10:30:00,37.16,37.16,37.08,37.12,69330.0,37.16,37.16,37.08,37.12,69330.0
2017-09-26 10:40:00,37.12,37.13,37.03,37.03,29691.0,37.12,37.13,37.03,37.03,29691.0
2017-09-26 10:50:00,37.02,37.06,36.96,36.97,39999.0,37.02,37.06,36.96,36.97,39999.0
2017-09-26 11:00:00,36.97,37.0,36.88,36.98,115944.0,36.97,37.0,36.88,36.98,115944.0
2017-09-26 11:10:00,36.98,37.1,36.98,37.1,43539.0,36.98,37.1,36.98,37.1,43539.0
2017-09-26 11:20:00,37.09,37.11,37.04,37.09,90087.0,37.09,37.11,37.04,37.09,90087.0
2017-09-26 11:30:00,37.09,37.14,37.09,37.1,19716.0,37.09,37.14,37.09,37.1,19716.0
2017-09-26 11:40:00,37.09,37.11,37.05,37.09,69192.0,37.09,37.11,37.05,37.09,69192.0
2017-09-26 11:50:00,37.07,37.09,37.04,37.08,80535.0,37.07,37.09,37.04,37.08,80535.0
2017-09-26 12:00:00,37.07,37.1,37.05,37.05,20208.0,37.07,37.1,37.05,37.05,20208.0
2017-09-26 12:10:00,37.05,37.09,37.04,37.07,33204.0,37.05,37.09,37.04,37.07,33204.0
2017-09-26 12:20:00,37.08,37.12,37.03,37.12,44445.0,37.08,37.12,37.03,37.12,44445.0
2017-09-26 12:30:00,37.12,37.13,37.04,37.08,26289.0,37.12,37.13,37.04,37.08,26289.0
2017-09-26 12:40:00,37.05,37.09,37.04,37.09,58116.0,37.05,37.09,37.04,37.09,58116.0
2017-09-26 12:50:00,37.09,37.1,37.07,37.09,56454.0,37.09,37.1,37.07,37.09,56454.0
2017-09-26 13:00:00,37.08,37.1,37.06,37.1,67887.0,37.08,37.1,37.06,37.1,67887.0
2017-09-26 13:10:00,37.09,37.1,37.06,37.07,44349.0,37.09,37.1,37.06,37.07,44349.0
2017-09-26 13:20:00,37.08,37.1,37.05,37.05,67665.0,37.08,37.1,37.05,37.05,67665.0
2017-09-26 13:30:00,37.06,37.08,36.97,36.98,53589.0,37.06,37.08,36.97,36.98,53589.0
2017-09-26 13:40:00,36.98,37.02,36.98,36.99,31110.0,36.98,37.02,36.98,36.99,31110.0
2017-09-26 13:50:00,36.99,37.01,36.97,37.01,28317.0,36.99,37.01,36.97,37.01,28317.0
2017-09-26 14:00:00,37.0,37.04,37.0,37.03,17358.0,37.0,37.04,37.0,37.03,17358.0
2017-09-26 14:10:00,37.01,37.02,36.97,36.98,7950.0,37.01,37.02,36.97,36.98,7950.0
2017-09-26 14:20:00,36.99,37.02,36.9,36.91,60312.0,36.99,37.02,36.9,36.91,60312.0
2017-09-26 14:30:00,36.91,36.92,36.89,36.9,38592.0,36.91,36.92,36.89,36.9,38592.0
2017-09-26 14:40:00,36.9,36.98,36.9,36.97,19308.0,36.9,36.98,36.9,36.97,19308.0
2017-09-26 14:50:00,36.97,36.99,36.93,36.94,30780.0,36.97,36.99,36.93,36.94,30780.0
2017-09-26 15:00:00,36.94,36.95,36.93,36.93,34752.0,36.94,36.95,36.93,36.93,34752.0
2017-09-26 15:10:00,36.93,36.95,36.91,36.95,37176.0,36.93,36.95,36.91,36.95,37176.0
2017-09-26 15:20:00,36.94,36.96,36.93,36.93,14652.0,36.94,36.96,36.93,36.93,14652.0
2017-09-26 15:30:00,36.94,36.96,36.91,36.95,34854.0,36.94,36.96,36.91,36.95,34854.0
2017-09-26 15:40:00,36.95,36.96,36.9,36.93,73932.0,36.95,36.96,36.9,36.93,73932.0
2017-09-26 15:50:00,36.93,36.93,36.86,36.87,174789.0,36.93,36.93,36.86,36.87,174789.0
2017-09-27 09:30:00,36.84,36.84,36.62,36.68,171051.0,36.84,36.84,36.62,36.68,171051.0
2017-09-27 09:40:00,36.68,36.73,36.56,36.57,114567.0,36.68,36.73,36.56,36.57,114567.0
2017-09-27 09:50:00,36.56,36.56,36.28,36.49,108825.0,36.56,36.56,36.28,36.49,108825.0
2017-09-27 10:00:00,36.49,36.51,36.41,36.44,64533.0,36.49,36.51,36.41,36.44,64533.0
2017-09-27 10:10:00,36.44,36.47,36.33,36.35,162831.0,36.44,36.47,36.33,36.35,162831.0
2017-09-27 10:20:00,36.37,36.42,36.29,36.37,136176.0,36.37,36.42,36.29,36.37,136176.0
2017-09-27 10:30:00,36.38,36.38,36.2,36.2,134757.0,36.38,36.38,36.2,36.2,134757.0
2017-09-27 10:40:00,36.2,36.31,36.19,36.24,100305.0,36.2,36.31,36.19,36.24,100305.0
2017-09-27 10:50:00,36.24,36.26,36.12,36.17,65367.0,36.24,36.26,36.12,36.17,65367.0
2017-09-27 11:00:00,36.18,36.23,36.17,36.18,64818.0,36.18,36.23,36.17,36.18,64818.0
2017-09-27 11:10:00,36.19,36.19,36.13,36.17,119307.0,36.19,36.19,36.13,36.17,119307.0
2017-09-27 11:20:00,36.18,36.18,36.09,36.09,68142.0,36.18,36.18,36.09,36.09,68142.0
2017-09-27 11:30:00,36.09,36.1,35.97,36.01,175050.0,36.09,36.1,35.97,36.01,175050.0
2017-09-27 11:40:00,36.0,36.11,36.0,36.07,70545.0,36.0,36.11,36.0,36.07,70545.0
2017-09-27 11:50:00,36.09,36.11,36.01,36.04,47142.0,36.09,36.11,36.01,36.04,47142.0
2017-09-27 12:00:00,36.02,36.12,36.0,36.11,79779.0,36.02,36.12,36.0,36.11,79779.0
2017-09-27 12:10:00,36.11,36.12,36.05,36.06,139284.0,36.11,36.12,36.05,36.06,139284.0
2017-09-27 12:20:00,36.06,36.12,36.05,36.08,69801.0,36.06,36.12,36.05,36.08,69801.0
2017-09-27 12:30:00,36.06,36.07,35.96,35.96,196833.0,36.06,36.07,35.96,35.96,196833.0
2017-09-27 12:40:00,35.96,35.99,35.78,35.99,360060.0,35.96,35.99,35.78,35.99,360060.0
2017-09-27 12:50:00,35.99,36.04,35.99,36.0,118404.0,35.99,36.04,35.99,36.0,118404.0
2017-09-27 13:00:00,36.02,36.07,36.0,36.01,67701.0,36.02,36.07,36.0,36.01,67701.0
2017-09-27 13:10:00,36.01,36.04,35.97,36.03,40062.0,36.01,36.04,35.97,36.03,40062.0
2017-09-27 13:20:00,36.03,36.04,35.98,36.03,82146.0,36.03,36.04,35.98,36.03,82146.0
2017-09-27 13:30:00,36.02,36.06,36.02,36.05,37188.0,36.02,36.06,36.02,36.05,37188.0
2017-09-27 13:40:00,36.04,36.09,36.04,36.06,46872.0,36.04,36.09,36.04,36.06,46872.0
2017-09-27 13:50:00,36.07,36.1,36.06,36.06,42759.0,36.07,36.1,36.06,36.06,42759.0
2017-09-27 14:00:00,36.07,36.21,36.06,36.2,123786.0,36.07,36.21,36.06,36.2,123786.0
2017-09-27 14:10:00,36.2,36.32,36.2,36.31,101037.0,36.2,36.32,36.2,36.31,101037.0
2017-09-27 14:20:00,36.31,36.33,36.26,36.32,71841.0,36.31,36.33,36.26,36.32,71841.0
2017-09-27 14:30:00,36.32,36.36,36.28,36.3,156165.0,36.32,36.36,36.28,36.3,156165.0
2017-09-27 14:40:00,36.3,36.39,36.3,36.39,423945.0,36.3,36.39,36.3,36.39,423945.0
2017-09-27 14:50:00,36.39,36.43,36.37,36.41,159573.0,36.39,36.43,36.37,36.41,159573.0
2017-09-27 15:00:00,36.41,36.5,36.41,36.49,219720.0,36.41,36.5,36.41,36.49,219720.0
2017-09-27 15:10:00,36.48,36.48,36.38,36.39,78423.0,36.48,36.48,36.38,36.39,78423.0
2017-09-27 15:20:00,36.39,36.43,36.33,36.43,220389.0,36.39,36.43,36.33,36.43,220389.0
2017-09-27 15:30:00,36.42,36.48,36.41,36.47,219933.0,36.42,36.48,36.41,36.47,219933.0
2017-09-27 15:40:00,36.47,36.49,36.43,36.46,237015.0,36.47,36.49,36.43,36.46,237015.0
2017-09-27 15:50:00,36.45,36.51,36.42,36.44,494163.0,36.45,36.51,36.42,36.44,494163.0
2017-09-28 09:30:00,36.35,36.46,36.3,36.34,56337.0,36.35,36.46,36.3,36.34,56337.0
2017-09-28 09:40:00,36.35,36.47,36.28,36.44,52575.0,36.35,36.47,36.28,36.44,52575.0
2017-09-28 09:50:00,36.46,36.65,36.45,36.59,72639.0,36.46,36.65,36.45,36.59,72639.0
2017-09-28 10:00:00,36.58,36.61,36.56,36.59,43452.0,36.58,36.61,36.56,36.59,43452.0
2017-09-28 10:10:00,36.59,36.59,36.39,36.49,66264.0,36.59,36.59,36.39,36.49,66264.0
2017-09-28 10:20:00,36.49,36.64,36.49,36.64,49593.0,36.49,36.64,36.49,36.64,49593.0
2017-09-28 10:30:00,36.62,36.62,36.46,36.55,59448.0,36.62,36.62,36.46,36.55,59448.0
2017-09-28 10:40:00,36.57,36.62,36.56,36.59,39564.0,36.57,36.62,36.56,36.59,39564.0
2017-09-28 10:50:00,36.6,36.7,36.59,36.66,46167.0,36.6,36.7,36.59,36.66,46167.0
2017-09-28 11:00:00,36.66,36.66,36.57,36.61,36036.0,36.66,36.66,36.57,36.61,36036.0
2017-09-28 11:10:00,36.62,36.63,36.56,36.56,38979.0,36.62,36.63,36.56,36.56,38979.0
2017-09-28 11:20:00,36.57,36.62,36.55,36.59,80523.0,36.57,36.62,36.55,36.59,80523.0
2017-09-28 11:30:00,36.6,36.61,36.53,36.54,51168.0,36.6,36.61,36.53,36.54,51168.0
2017-09-28 11:40:00,36.53,36.57,36.5,36.54,66249.0,36.53,36.57,36.5,36.54,66249.0
2017-09-28 11:50:00,36.54,36.54,36.47,36.48,42435.0,36.54,36.54,36.47,36.48,42435.0
2017-09-28 12:00:00,36.48,36.51,36.43,36.43,46245.0,36.48,36.51,36.43,36.43,46245.0
2017-09-28 12:10:00,36.42,36.46,36.41,36.42,27093.0,36.42,36.46,36.41,36.42,27093.0
2017-09-28 12:20:00,36.42,36.43,36.37,36.39,41622.0,36.42,36.43,36.37,36.39,41622.0
2017-09-28 12:30:00,36.39,36.39,36.37,36.39,42078.0,36.39,36.39,36.37,36.39,42078.0
2017-09-28 12:40:00,36.37,36.39,36.35,36.38,46101.0,36.37,36.39,36.35,36.38,46101.0
2017-09-28 12:50:00,36.37,36.4,36.35,36.36,29544.0,36.37,36.4,36.35,36.36,29544.0
2017-09-28 13:00:00,36.35,36.35,36.34,36.34,30477.0,36.35,36.35,36.34,36.34,30477.0
2017-09-28 13:10:00,36.34,36.34,36.3,36.34,36633.0,36.34,36.34,36.3,36.34,36633.0
2017-09-28 13:20:00,36.33,36.35,36.31,36.33,79572.0,36.33,36.35,36.31,36.33,79572.0
2017-09-28 13:30:00,36.33,36.34,36.32,36.33,53700.0,36.33,36.34,36.32,36.33,53700.0
2017-09-28 13:40:00,36.33,36.38,36.31,36.37,69378.0,36.33,36.38,36.31,36.37,69378.0
2017-09-28 13:50:00,36.37,36.42,36.35,36.4,83667.0,36.37,36.42,36.35,36.4,83667.0
2017-09-28 14:00:00,36.4,36.44,36.38,36.39,72690.0,36.4,36.44,36.38,36.39,72690.0
2017-09-28 14:10:00,36.39,36.39,36.32,36.33,71166.0,36.39,36.39,36.32,36.33,71166.0
2017-09-28 14:20:00,36.33,36.34,36.27,36.29,73200.0,36.33,36.34,36.27,36.29,73200.0
2017-09-28 14:30:00,36.3,36.31,36.28,36.3,50133.0,36.3,36.31,36.28,36.3,50133.0
2017-09-28 14:40:00,36.3,36.31,36.26,36.27,83973.0,36.3,36.31,36.26,36.27,83973.0
2017-09-28 14:50:00,36.27,36.29,36.24,36.24,152220.0,36.27,36.29,36.24,36.24,152220.0
2017-09-28 15:00:00,36.24,36.28,36.2,36.28,84039.0,36.24,36.28,36.2,36.28,84039.0
2017-09-28 15:10:00,36.29,36.33,36.28,36.29,57162.0,36.29,36.33,36.28,36.29,57162.0
2017-09-28 15:20:00,36.29,36.31,36.29,36.3,38202.0,36.29,36.31,36.29,36.3,38202.0
2017-09-28 15:30:00,36.29,36.29,36.27,36.29,78360.0,36.29,36.29,36.27,36.29,78360.0
2017-09-28 15:40:00,36.29,36.3,36.25,36.25,106755.0,36.29,36.3,36.25,36.25,106755.0
2017-09-28 15:50:00,36.26,36.3,36.26,36.29,190800.0,36.26,36.3,36.26,36.29,190800.0
2017-09-29 09:30:00,36.24,36.28,36.0,36.23,115383.0,36.24,36.28,36.0,36.23,115383.0
2017-09-29 09:40:00,36.22,36.32,36.16,36.32,40791.0,36.22,36.32,36.16,36.32,40791.0
2017-09-29 09:50:00,36.3,36.32,36.1,36.11,195174.0,36.3,36.32,36.1,36.11,195174.0
2017-09-29 10:00:00,36.11,36.23,36.1,36.2,35430.0,36.11,36.23,36.1,36.2,35430.0
2017-09-29 10:10:00,36.21,36.23,36.17,36.18,39234.0,36.21,36.23,36.17,36.18,39234.0
2017-09-29 10:20:00,36.18,36.2,36.13,36.13,31182.0,36.18,36.2,36.13,36.13,31182.0
2017-09-29 10:30:00,36.13,36.22,36.08,36.22,58449.0,36.13,36.22,36.08,36.22,58449.0
2017-09-29 10:40:00,36.23,36.25,36.19,36.22,76761.0,36.23,36.25,36.19,36.22,76761.0
2017-09-29 10:50:00,36.21,36.23,36.14,36.19,142140.0,36.21,36.23,36.14,36.19,142140.0
2017-09-29 11:00:00,36.18,36.2,36.13,36.15,132195.0,36.18,36.2,36.13,36.15,132195.0
2017-09-29 11:10:00,36.14,36.25,36.14,36.2,550710.0,36.14,36.25,36.14,36.2,550710.0
2017-09-29 11:20:00,36.2,36.28,36.18,36.27,101304.0,36.2,36.28,36.18,36.27,101304.0
2017-09-29 11:30:00,36.25,36.26,36.19,36.24,26028.0,36.25,36.26,36.19,36.24,26028.0
2017-09-29 11:40:00,36.23,36.27,36.22,36.25,36927.0,36.23,36.27,36.22,36.25,36927.0
2017-09-29 11:50:00,36.26,36.27,36.2,36.21,64473.0,36.26,36.27,36.2,36.21,64473.0
2017-09-29 12:00:00,36.22,36.25,36.19,36.21,53745.0,36.22,36.25,36.19,36.21,53745.0
2017-09-29 12:10:00,36.21,36.27,36.21,36.23,300177.0,36.21,36.27,36.21,36.23,300177.0
2017-09-29 12:20:00,36.22,36.27,36.14,36.27,100374.0,36.22,36.27,36.14,36.27,100374.0
2017-09-29 12:30:00,36.26,36.27,36.22,36.24,45012.0,36.26,36.27,36.22,36.24,45012.0
2017-09-29 12:40:00,36.25,36.28,36.23,36.26,63627.0,36.25,36.28,36.23,36.26,63627.0
2017-09-29 12:50:00,36.26,36.29,36.26,36.28,76440.0,36.26,36.29,36.26,36.28,76440.0
2017-09-29 13:00:00,36.3,36.36,36.27,36.36,49290.0,36.3,36.36,36.27,36.36,49290.0
2017-09-29 13:10:00,36.34,36.38,36.34,36.36,32283.0,36.34,36.38,36.34,36.36,32283.0
2017-09-29 13:20:00,36.36,36.44,36.36,36.41,51693.0,36.36,36.44,36.36,36.41,51693.0
2017-09-29 13:30:00,36.41,36.44,36.31,36.34,46389.0,36.41,36.44,36.31,36.34,46389.0
2017-09-29 13:40:00,36.35,36.35,36.28,36.3,55611.0,36.35,36.35,36.28,36.3,55611.0
2017-09-29 13:50:00,36.31,36.32,36.27,36.32,42102.0,36.31,36.32,36.27,36.32,42102.0
2017-09-29 14:00:00,36.31,36.31,36.21,36.24,59868.0,36.31,36.31,36.21,36.24,59868.0
2017-09-29 14:10:00,36.23,36.32,36.23,36.31,94056.0,36.23,36.32,36.23,36.31,94056.0
2017-09-29 14:20:00,36.31,36.36,36.3,36.3,119295.0,36.31,36.36,36.3,36.3,119295.0
2017-09-29 14:30:00,36.3,36.34,36.3,36.33,36978.0,36.3,36.34,36.3,36.33,36978.0
2017-09-29 14:40:00,36.34,36.36,36.29,36.35,83535.0,36.34,36.36,36.29,36.35,83535.0
2017-09-29 14:50:00,36.34,36.43,36.34,36.41,69102.0,36.34,36.43,36.34,36.41,69102.0
2017-09-29 15:00:00,36.41,36.43,36.37,36.39,72936.0,36.41,36.43,36.37,36.39,72936.0
2017-09-29 15:10:00,36.4,36.43,36.38,36.42,46386.0,36.4,36.43,36.38,36.42,46386.0
2017-09-29 15:20:00,36.43,36.44,36.4,36.4,89742.0,36.43,36.44,36.4,36.4,89742.0
2017-09-29 15:30:00,36.38,36.43,36.37,36.43,100275.0,36.38,36.43,36.37,36.43,100275.0
2017-09-29 15:40:00,36.43,36.46,36.41,36.41,144912.0,36.43,36.46,36.41,36.41,144912.0
2017-09-29 15:50:00,36.41,36.44,36.4,36.43,325104.0,36.41,36.44,36.4,36.43,325104.0
2017-10-02 09:30:00,36.46,36.6,36.34,36.48,177795.0,36.46,36.6,36.34,36.48,177795.0
2017-10-02 09:40:00,36.47,36.49,36.27,36.29,109617.0,36.47,36.49,36.27,36.29,109617.0
2017-10-02 09:50:00,36.26,36.47,36.25,36.46,97389.0,36.26,36.47,36.25,36.46,97389.0
2017-10-02 10:00:00,36.45,36.47,36.38,36.38,81417.0,36.45,36.47,36.38,36.38,81417.0
2017-10-02 10:10:00,36.38,36.55,36.35,36.46,227118.0,36.38,36.55,36.35,36.46,227118.0
2017-10-02 10:20:00,36.48,36.53,36.44,36.53,142833.0,36.48,36.53,36.44,36.53,142833.0
2017-10-02 10:30:00,36.53,36.54,36.43,36.52,136983.0,36.53,36.54,36.43,36.52,136983.0
2017-10-02 10:40:00,36.52,36.58,36.52,36.58,169509.0,36.52,36.58,36.52,36.58,169509.0
2017-10-02 10:50:00,36.58,36.67,36.56,36.58,180849.0,36.58,36.67,36.56,36.58,180849.0
2017-10-02 11:00:00,36.57,36.67,36.57,36.66,268947.0,36.57,36.67,36.57,36.66,268947.0
2017-10-02 11:10:00,36.66,36.73,36.64,36.72,106368.0,36.66,36.73,36.64,36.72,106368.0
2017-10-02 11:20:00,36.72,36.72,36.67,36.71,95133.0,36.72,36.72,36.67,36.71,95133.0
2017-10-02 11:30:00,36.7,36.71,36.65,36.67,91299.0,36.7,36.71,36.65,36.67,91299.0
2017-10-02 11:40:00,36.68,36.73,36.63,36.65,102372.0,36.68,36.73,36.63,36.65,102372.0
2017-10-02 11:50:00,36.64,36.7,36.64,36.66,122508.0,36.64,36.7,36.64,36.66,122508.0
2017-10-02 12:00:00,36.65,36.67,36.56,36.56,72786.0,36.65,36.67,36.56,36.56,72786.0
2017-10-02 12:10:00,36.58,36.66,36.57,36.6,77550.0,36.58,36.66,36.57,36.6,77550.0
2017-10-02 12:20:00,36.61,36.65,36.61,36.61,41760.0,36.61,36.65,36.61,36.61,41760.0
2017-10-02 12:30:00,36.6,36.64,36.59,36.62,53607.0,36.6,36.64,36.59,36.62,53607.0
2017-10-02 12:40:00,36.62,36.63,36.59,36.61,57348.0,36.62,36.63,36.59,36.61,57348.0
2017-10-02 12:50:00,36.62,36.63,36.58,36.62,61932.0,36.62,36.63,36.58,36.62,61932.0
2017-10-02 13:00:00,36.62,36.66,36.6,36.63,76464.0,36.62,36.66,36.6,36.63,76464.0
2017-10-02 13:10:00,36.63,36.63,36.58,36.6,31011.0,36.63,36.63,36.58,36.6,31011.0
2017-10-02 13:20:00,36.61,36.62,36.58,36.6,33870.0,36.61,36.62,36.58,36.6,33870.0
2017-10-02 13:30:00,36.61,36.64,36.6,36.6,78309.0,36.61,36.64,36.6,36.6,78309.0
2017-10-02 13:40:00,36.61,36.66,36.58,36.65,127056.0,36.61,36.66,36.58,36.65,127056.0
2017-10-02 13:50:00,36.65,36.65,36.58,36.62,118575.0,36.65,36.65,36.58,36.62,118575.0
2017-10-02 14:00:00,36.63,36.69,36.63,36.69,144999.0,36.63,36.69,36.63,36.69,144999.0
2017-10-02 14:10:00,36.69,36.69,36.64,36.64,57081.0,36.69,36.69,36.64,36.64,57081.0
2017-10-02 14:20:00,36.64,36.65,36.61,36.63,76395.0,36.64,36.65,36.61,36.63,76395.0
2017-10-02 14:30:00,36.63,36.67,36.63,36.63,47835.0,36.63,36.67,36.63,36.63,47835.0
2017-10-02 14:40:00,36.64,36.64,36.56,36.59,47061.0,36.64,36.64,36.56,36.59,47061.0
2017-10-02 14:50:00,36.59,36.59,36.58,36.58,37995.0,36.59,36.59,36.58,36.58,37995.0
2017-10-02 15:00:00,36.58,36.59,36.52,36.54,76218.0,36.58,36.59,36.52,36.54,76218.0
2017-10-02 15:10:00,36.54,36.57,36.52,36.52,86793.0,36.54,36.57,36.52,36.52,86793.0
2017-10-02 15:20:00,36.52,36.63,36.52,36.61,150693.0,36.52,36.63,36.52,36.61,150693.0
2017-10-02 15:30:00,36.62,36.65,36.61,36.65,116136.0,36.62,36.65,36.61,36.65,116136.0
2017-10-02 15:40:00,36.65,36.65,36.61,36.63,96483.0,36.65,36.65,36.61,36.63,96483.0
2017-10-02 15:50:00,36.63,36.66,36.63,36.66,227877.0,36.63,36.66,36.63,36.66,227877.0
2017-10-03 09:30:00,36.72,36.73,36.57,36.67,70701.0,36.72,36.73,36.57,36.67,70701.0
2017-10-03 09:40:00,36.65,36.69,36.63,36.67,104562.0,36.65,36.69,36.63,36.67,104562.0
2017-10-03 09:50:00,36.65,36.66,36.46,36.49,28377.0,36.65,36.66,36.46,36.49,28377.0
2017-10-03 10:00:00,36.51,36.51,36.35,36.37,35628.0,36.51,36.51,36.35,36.37,35628.0
2017-10-03 10:10:00,36.36,36.42,36.3,36.3,63444.0,36.36,36.42,36.3,36.3,63444.0
2017-10-03 10:20:00,36.3,36.36,36.27,36.35,49509.0,36.3,36.36,36.27,36.35,49509.0
2017-10-03 10:30:00,36.37,36.41,36.28,36.29,90807.0,36.37,36.41,36.28,36.29,90807.0
2017-10-03 10:40:00,36.29,36.3,36.14,36.19,90738.0,36.29,36.3,36.14,36.19,90738.0
2017-10-03 10:50:00,36.17,36.19,36.07,36.14,76308.0,36.17,36.19,36.07,36.14,76308.0
2017-10-03 11:00:00,36.13,36.15,36.1,36.13,37410.0,36.13,36.15,36.1,36.13,37410.0
2017-10-03 11:10:00,36.13,36.13,36.04,36.07,111123.0,36.13,36.13,36.04,36.07,111123.0
2017-10-03 11:20:00,36.06,36.16,36.05,36.16,29769.0,36.06,36.16,36.05,36.16,29769.0
2017-10-03 11:30:00,36.16,36.17,36.07,36.08,45399.0,36.16,36.17,36.07,36.08,45399.0
2017-10-03 11:40:00,36.09,36.13,36.07,36.08,47499.0,36.09,36.13,36.07,36.08,47499.0
2017-10-03 11:50:00,36.09,36.12,36.08,36.09,29016.0,36.09,36.12,36.08,36.09,29016.0
2017-10-03 12:00:00,36.09,36.2,36.09,36.19,33519.0,36.09,36.2,36.09,36.19,33519.0
2017-10-03 12:10:00,36.19,36.22,36.19,36.21,23712.0,36.19,36.22,36.19,36.21,23712.0
2017-10-03 12:20:00,36.21,36.23,36.18,36.23,36444.0,36.21,36.23,36.18,36.23,36444.0
2017-10-03 12:30:00,36.23,36.33,36.23,36.32,36240.0,36.23,36.33,36.23,36.32,36240.0
2017-10-03 12:40:00,36.33,36.35,36.29,36.34,76893.0,36.33,36.35,36.29,36.34,76893.0
2017-10-03 12:50:00,36.33,36.36,36.32,36.32,49131.0,36.33,36.36,36.32,36.32,49131.0
2017-10-03 13:00:00,36.32,36.34,36.26,36.27,46908.0,36.32,36.34,36.26,36.27,46908.0
2017-10-03 13:10:00,36.26,36.27,36.23,36.23,24561.0,36.26,36.27,36.23,36.23,24561.0
2017-10-03 13:20:00,36.23,36.24,36.18,36.18,26379.0,36.23,36.24,36.18,36.18,26379.0
2017-10-03 13:30:00,36.18,36.2,36.17,36.19,24513.0,36.18,36.2,36.17,36.19,24513.0
2017-10-03 13:40:00,36.19,36.19,36.15,36.15,35580.0,36.19,36.19,36.15,36.15,35580.0
2017-10-03 13:50:00,36.16,36.16,36.09,36.1,66789.0,36.16,36.16,36.09,36.1,66789.0
2017-10-03 14:00:00,36.09,36.12,36.07,36.08,82494.0,36.09,36.12,36.07,36.08,82494.0
2017-10-03 14:10:00,36.08,36.1,36.07,36.09,88803.0,36.08,36.1,36.07,36.09,88803.0
2017-10-03 14:20:00,36.09,36.11,36.08,36.1,49263.0,36.09,36.11,36.08,36.1,49263.0
2017-10-03 14:30:00,36.11,36.11,36.08,36.1,62067.0,36.11,36.11,36.08,36.1,62067.0
2017-10-03 14:40:00,36.08,36.12,36.08,36.12,42717.0,36.08,36.12,36.08,36.12,42717.0
2017-10-03 14:50:00,36.11,36.12,36.08,36.11,45828.0,36.11,36.12,36.08,36.11,45828.0
2017-10-03 15:00:00,36.12,36.12,36.07,36.08,116520.0,36.12,36.12,36.07,36.08,116520.0
2017-10-03 15:10:00,36.08,36.1,36.08,36.08,174642.0,36.08,36.1,36.08,36.08,174642.0
2017-10-03 15:20:00,36.08,36.11,36.07,36.07,75066.0,36.08,36.11,36.07,36.07,75066.0
2017-10-03 15:30:00,36.07,36.1,36.07,36.08,89913.0,36.07,36.1,36.07,36.08,89913.0
2017-10-03 15:40:00,36.08,36.11,36.07,36.08,154467.0,36.08,36.11,36.07,36.08,154467.0
2017-10-03 15:50:00,36.08,36.09,36.06,36.08,304149.0,36.08,36.09,36.06,36.08,304149.0
2017-10-04 09:30:00,36.27,36.36,36.19,36.33,110805.0,36.27,36.36,36.19,36.33,110805.0
2017-10-04 09:40:00,36.33,36.52,36.28,36.49,135423.0,36.33,36.52,36.28,36.49,135423.0
2017-10-04 09:50:00,36.48,36.49,36.34,36.42,56142.0,36.48,36.49,36.34,36.42,56142.0
2017-10-04 10:00:00,36.4,36.53,36.4,36.5,68235.0,36.4,36.53,36.4,36.5,68235.0
2017-10-04 10:10:00,36.5,36.59,36.5,36.52,53376.0,36.5,36.59,36.5,36.52,53376.0
2017-10-04 10:20:00,36.53,36.55,36.5,36.53,67371.0,36.53,36.55,36.5,36.53,67371.0
2017-10-04 10:30:00,36.53,36.59,36.51,36.58,98310.0,36.53,36.59,36.51,36.58,98310.0
2017-10-04 10:40:00,36.59,36.66,36.58,36.64,65418.0,36.59,36.66,36.58,36.64,65418.0
2017-10-04 10:50:00,36.65,36.66,36.64,36.65,59904.0,36.65,36.66,36.64,36.65,59904.0
2017-10-04 11:00:00,36.65,36.71,36.63,36.68,107418.0,36.65,36.71,36.63,36.68,107418.0
2017-10-04 11:10:00,36.69,36.74,36.69,36.74,59007.0,36.69,36.74,36.69,36.74,59007.0
2017-10-04 11:20:00,36.74,36.74,36.67,36.73,67410.0,36.74,36.74,36.67,36.73,67410.0
2017-10-04 11:30:00,36.73,36.73,36.7,36.72,36798.0,36.73,36.73,36.7,36.72,36798.0
2017-10-04 11:40:00,36.72,36.74,36.71,36.73,29526.0,36.72,36.74,36.71,36.73,29526.0
2017-10-04 11:50:00,36.73,36.73,36.7,36.73,40395.0,36.73,36.73,36.7,36.73,40395.0
2017-10-04 12:00:00,36.72,36.73,36.69,36.72,29229.0,36.72,36.73,36.69,36.72,29229.0
2017-10-04 12:10:00,36.71,36.72,36.69,36.72,26235.0,36.71,36.72,36.69,36.72,26235.0
2017-10-04 12:20:00,36.72,36.75,36.7,36.71,33720.0,36.72,36.75,36.7,36.71,33720.0
2017-10-04 12:30:00,36.7,36.7,36.65,36.67,28287.0,36.7,36.7,36.65,36.67,28287.0
2017-10-04 12:40:00,36.66,36.67,36.63,36.64,22380.0,36.66,36.67,36.63,36.64,22380.0
2017-10-04 12:50:00,36.63,36.67,36.62,36.67,26913.0,36.63,36.67,36.62,36.67,26913.0
2017-10-04 13:00:00,36.67,36.68,36.66,36.66,13449.0,36.67,36.68,36.66,36.66,13449.0
2017-10-04 13:10:00,36.67,36.67,36.63,36.64,20949.0,36.67,36.67,36.63,36.64,20949.0
2017-10-04 13:20:00,36.63,36.65,36.63,36.63,23682.0,36.63,36.65,36.63,36.63,23682.0
2017-10-04 13:30:00,36.63,36.63,36.6,36.61,22809.0,36.63,36.63,36.6,36.61,22809.0
2017-10-04 13:40:00,36.62,36.62,36.6,36.62,42252.0,36.62,36.62,36.6,36.62,42252.0
2017-10-04 13:50:00,36.62,36.65,36.62,36.64,22629.0,36.62,36.65,36.62,36.64,22629.0
2017-10-04 14:00:00,36.64,36.69,36.64,36.66,34839.0,36.64,36.69,36.64,36.66,34839.0
2017-10-04 14:10:00,36.67,36.72,36.66,36.71,38340.0,36.67,36.72,36.66,36.71,38340.0
2017-10-04 14:20:00,36.7,36.7,36.69,36.7,47376.0,36.7,36.7,36.69,36.7,47376.0
2017-10-04 14:30:00,36.7,36.74,36.7,36.72,60948.0,36.7,36.74,36.7,36.72,60948.0
2017-10-04 14:40:00,36.72,36.74,36.71,36.74,36762.0,36.72,36.74,36.71,36.74,36762.0
2017-10-04 14:50:00,36.74,36.85,36.74,36.82,88476.0,36.74,36.85,36.74,36.82,88476.0
2017-10-04 15:00:00,36.82,36.84,36.79,36.82,55260.0,36.82,36.84,36.79,36.82,55260.0
2017-10-04 15:10:00,36.82,36.87,36.8,36.8,101052.0,36.82,36.87,36.8,36.8,101052.0
2017-10-04 15:20:00,36.81,36.82,36.79,36.79,68259.0,36.81,36.82,36.79,36.79,68259.0
2017-10-04 15:30:00,36.79,36.82,36.78,36.79,79512.0,36.79,36.82,36.78,36.79,79512.0
2017-10-04 15:40:00,36.79,36.83,36.78,36.78,120156.0,36.79,36.83,36.78,36.78,120156.0
2017-10-04 15:50:00,36.78,36.8,36.72,36.75,381231.0,36.78,36.8,36.72,36.75,381231.0
2017-10-05 09:30:00,36.75,36.93,36.75,36.82,78252.0,36.75,36.93,36.75,36.82,78252.0
2017-10-05 09:40:00,36.88,36.92,36.79,36.84,64014.0,36.88,36.92,36.79,36.84,64014.0
2017-10-05 09:50:00,36.85,37.02,36.85,37.0,79464.0,36.85,37.02,36.85,37.0,79464.0
2017-10-05 10:00:00,37.01,37.09,36.98,37.06,71721.0,37.01,37.09,36.98,37.06,71721.0
2017-10-05 10:10:00,37.04,37.09,37.04,37.07,40614.0,37.04,37.09,37.04,37.07,40614.0
2017-10-05 10:20:00,37.08,37.11,37.07,37.1,49581.0,37.08,37.11,37.07,37.1,49581.0
2017-10-05 10:30:00,37.1,37.14,37.1,37.13,96864.0,37.1,37.14,37.1,37.13,96864.0
2017-10-05 10:40:00,37.13,37.23,37.11,37.2,102798.0,37.13,37.23,37.11,37.2,102798.0
2017-10-05 10:50:00,37.19,37.19,37.07,37.07,56787.0,37.19,37.19,37.07,37.07,56787.0
2017-10-05 11:00:00,37.08,37.08,37.03,37.07,35157.0,37.08,37.08,37.03,37.07,35157.0
2017-10-05 11:10:00,37.07,37.09,37.05,37.09,42030.0,37.07,37.09,37.05,37.09,42030.0
2017-10-05 11:20:00,37.08,37.09,37.03,37.04,45876.0,37.08,37.09,37.03,37.04,45876.0
2017-10-05 11:30:00,37.03,37.05,37.01,37.01,32415.0,37.03,37.05,37.01,37.01,32415.0
2017-10-05 11:40:00,37.02,37.03,36.97,36.99,79221.0,37.02,37.03,36.97,36.99,79221.0
2017-10-05 11:50:00,36.99,37.04,36.99,37.01,27600.0,36.99,37.04,36.99,37.01,27600.0
2017-10-05 12:00:00,37.01,37.04,36.98,37.02,63477.0,37.01,37.04,36.98,37.02,63477.0
2017-10-05 12:10:00,37.02,37.07,37.01,37.05,56061.0,37.02,37.07,37.01,37.05,56061.0
2017-10-05 12:20:00,37.05,37.1,37.05,37.08,47619.0,37.05,37.1,37.05,37.08,47619.0
2017-10-05 12:30:00,37.09,37.1,37.08,37.1,34326.0,37.09,37.1,37.08,37.1,34326.0
2017-10-05 12:40:00,37.1,37.16,37.09,37.14,73137.0,37.1,37.16,37.09,37.14,73137.0
2017-10-05 12:50:00,37.14,37.19,37.14,37.19,67356.0,37.14,37.19,37.14,37.19,67356.0
2017-10-05 13:00:00,37.19,37.22,37.17,37.2,84693.0,37.19,37.22,37.17,37.2,84693.0
2017-10-05 13:10:00,37.2,37.29,37.18,37.27,71010.0,37.2,37.29,37.18,37.27,71010.0
2017-10-05 13:20:00,37.27,37.36,37.27,37.33,84609.0,37.27,37.36,37.27,37.33,84609.0
2017-10-05 13:30:00,37.34,37.35,37.28,37.31,58383.0,37.34,37.35,37.28,37.31,58383.0
2017-10-05 13:40:00,37.31,37.31,37.26,37.28,63300.0,37.31,37.31,37.26,37.28,63300.0
2017-10-05 13:50:00,37.29,37.32,37.28,37.29,68271.0,37.29,37.32,37.28,37.29,68271.0
2017-10-05 14:00:00,37.27,37.3,37.23,37.3,47079.0,37.27,37.3,37.23,37.3,47079.0
2017-10-05 14:10:00,37.3,37.32,37.29,37.31,44874.0,37.3,37.32,37.29,37.31,44874.0
2017-10-05 14:20:00,37.32,37.39,37.32,37.35,88443.0,37.32,37.39,37.32,37.35,88443.0
2017-10-05 14:30:00,37.34,37.38,37.34,37.36,58701.0,37.34,37.38,37.34,37.36,58701.0
2017-10-05 14:40:00,37.37,37.38,37.28,37.29,42813.0,37.37,37.38,37.28,37.29,42813.0
2017-10-05 14:50:00,37.29,37.31,37.29,37.3,57372.0,37.29,37.31,37.29,37.3,57372.0
2017-10-05 15:00:00,37.3,37.31,37.25,37.3,229674.0,37.3,37.31,37.25,37.3,229674.0
2017-10-05 15:10:00,37.29,37.3,37.26,37.26,98787.0,37.29,37.3,37.26,37.26,98787.0
2017-10-05 15:20:00,37.26,37.27,37.24,37.26,153135.0,37.26,37.27,37.24,37.26,153135.0
2017-10-05 15:30:00,37.26,37.27,37.24,37.26,91515.0,37.26,37.27,37.24,37.26,91515.0
2017-10-05 15:40:00,37.25,37.26,37.24,37.25,133596.0,37.25,37.26,37.24,37.25,133596.0
2017-10-05 15:50:00,37.24,37.25,37.17,37.21,413970.0,37.24,37.25,37.17,37.21,413970.0
2017-10-06 09:30:00,37.24,37.44,37.24,37.36,129543.0,37.24,37.44,37.24,37.36,129543.0
2017-10-06 09:40:00,37.36,37.36,37.02,37.03,62508.0,37.36,37.36,37.02,37.03,62508.0
2017-10-06 09:50:00,37.05,37.21,37.05,37.07,69783.0,37.05,37.21,37.05,37.07,69783.0
2017-10-06 10:00:00,37.09,37.17,37.06,37.17,43680.0,37.09,37.17,37.06,37.17,43680.0
2017-10-06 10:10:00,37.16,37.18,37.09,37.14,68496.0,37.16,37.18,37.09,37.14,68496.0
2017-10-06 10:20:00,37.16,37.2,37.08,37.14,48792.0,37.16,37.2,37.08,37.14,48792.0
2017-10-06 10:30:00,37.13,37.16,37.08,37.08,49509.0,37.13,37.16,37.08,37.08,49509.0
2017-10-06 10:40:00,37.07,37.11,37.04,37.08,51858.0,37.07,37.11,37.04,37.08,51858.0
2017-10-06 10:50:00,37.08,37.08,37.01,37.04,62640.0,37.08,37.08,37.01,37.04,62640.0
2017-10-06 11:00:00,37.02,37.04,37.01,37.04,75744.0,37.02,37.04,37.01,37.04,75744.0
2017-10-06 11:10:00,37.02,37.04,37.0,37.02,76230.0,37.02,37.04,37.0,37.02,76230.0
2017-10-06 11:20:00,37.01,37.02,36.96,37.0,59118.0,37.01,37.02,36.96,37.0,59118.0
2017-10-06 11:30:00,36.98,37.02,36.98,37.01,22146.0,36.98,37.02,36.98,37.01,22146.0
2017-10-06 11:40:00,37.01,37.12,37.01,37.11,84741.0,37.01,37.12,37.01,37.11,84741.0
2017-10-06 11:50:00,37.1,37.13,37.1,37.12,51540.0,37.1,37.13,37.1,37.12,51540.0
2017-10-06 12:00:00,37.12,37.13,37.09,37.11,74412.0,37.12,37.13,37.09,37.11,74412.0
2017-10-06 12:10:00,37.11,37.11,37.08,37.08,60480.0,37.11,37.11,37.08,37.08,60480.0
2017-10-06 12:20:00,37.08,37.15,37.08,37.15,54945.0,37.08,37.15,37.08,37.15,54945.0
2017-10-06 12:30:00,37.15,37.16,37.05,37.05,41397.0,37.15,37.16,37.05,37.05,41397.0
2017-10-06 12:40:00,37.05,37.06,37.0,37.0,38841.0,37.05,37.06,37.0,37.0,38841.0
2017-10-06 12:50:00,36.99,37.02,36.98,37.01,34425.0,36.99,37.02,36.98,37.01,34425.0
2017-10-06 13:00:00,37.01,37.01,36.98,36.99,42840.0,37.01,37.01,36.98,36.99,42840.0
2017-10-06 13:10:00,36.99,37.01,36.98,37.0,31098.0,36.99,37.01,36.98,37.0,31098.0
2017-10-06 13:20:00,37.0,37.0,36.98,36.99,20175.0,37.0,37.0,36.98,36.99,20175.0
2017-10-06 13:30:00,37.0,37.01,36.98,36.99,49026.0,37.0,37.01,36.98,36.99,49026.0
2017-10-06 13:40:00,36.99,37.02,36.99,37.01,27660.0,36.99,37.02,36.99,37.01,27660.0
2017-10-06 13:50:00,37.01,37.04,37.01,37.02,22395.0,37.01,37.04,37.01,37.02,22395.0
2017-10-06 14:00:00,37.02,37.03,36.99,37.01,27957.0,37.02,37.03,36.99,37.01,27957.0
2017-10-06 14:10:00,37.01,37.03,37.0,37.02,25845.0,37.01,37.03,37.0,37.02,25845.0
2017-10-06 14:20:00,37.02,37.03,37.01,37.03,27864.0,37.02,37.03,37.01,37.03,27864.0
2017-10-06 14:30:00,37.03,37.07,37.02,37.03,30075.0,37.03,37.07,37.02,37.03,30075.0
2017-10-06 14:40:00,37.04,37.13,37.04,37.12,61308.0,37.04,37.13,37.04,37.12,61308.0
2017-10-06 14:50:00,37.12,37.16,37.11,37.14,60270.0,37.12,37.16,37.11,37.14,60270.0
2017-10-06 15:00:00,37.14,37.15,37.12,37.14,65679.0,37.14,37.15,37.12,37.14,65679.0
2017-10-06 15:10:00,37.14,37.16,37.1,37.12,105081.0,37.14,37.16,37.1,37.12,105081.0
2017-10-06 15:20:00,37.12,37.16,37.12,37.14,102426.0,37.12,37.16,37.12,37.14,102426.0
2017-10-06 15:30:00,37.14,37.18,37.13,37.18,201798.0,37.14,37.18,37.13,37.18,201798.0
2017-10-06 15:40:00,37.18,37.21,37.16,37.17,170895.0,37.18,37.21,37.16,37.17,170895.0
2017-10-06 15:50:00,37.17,37.18,37.13,37.16,343116.0,37.17,37.18,37.13,37.16,343116.0
2017-10-09 09:30:00,37.0,37.07,36.79,37.07,103635.0,37.0,37.07,36.79,37.07,103635.0
2017-10-09 09:40:00,37.04,37.05,36.9,36.97,34794.0,37.04,37.05,36.9,36.97,34794.0
2017-10-09 09:50:00,36.94,36.96,36.87,36.91,56367.0,36.94,36.96,36.87,36.91,56367.0
2017-10-09 10:00:00,36.91,36.91,36.8,36.83,58554.0,36.91,36.91,36.8,36.83,58554.0
2017-10-09 10:10:00,36.81,36.81,36.73,36.74,26679.0,36.81,36.81,36.73,36.74,26679.0
2017-10-09 10:20:00,36.74,36.83,36.7,36.82,50538.0,36.74,36.83,36.7,36.82,50538.0
2017-10-09 10:30:00,36.82,36.82,36.76,36.8,60459.0,36.82,36.82,36.76,36.8,60459.0
2017-10-09 10:40:00,36.8,36.83,36.76,36.76,18363.0,36.8,36.83,36.76,36.76,18363.0
2017-10-09 10:50:00,36.77,36.8,36.76,36.77,39711.0,36.77,36.8,36.76,36.77,39711.0
2017-10-09 11:00:00,36.77,36.82,36.76,36.81,25122.0,36.77,36.82,36.76,36.81,25122.0
2017-10-09 11:10:00,36.81,36.84,36.8,36.84,30516.0,36.81,36.84,36.8,36.84,30516.0
2017-10-09 11:20:00,36.84,36.9,36.83,36.89,41160.0,36.84,36.9,36.83,36.89,41160.0
2017-10-09 11:30:00,36.91,36.92,36.84,36.84,40404.0,36.91,36.92,36.84,36.84,40404.0
2017-10-09 11:40:00,36.84,36.9,36.83,36.9,21750.0,36.84,36.9,36.83,36.9,21750.0
2017-10-09 11:50:00,36.9,36.93,36.89,36.9,34353.0,36.9,36.93,36.89,36.9,34353.0
2017-10-09 12:00:00,36.91,36.92,36.87,36.9,10710.0,36.91,36.92,36.87,36.9,10710.0
2017-10-09 12:10:00,36.89,36.9,36.87,36.89,16125.0,36.89,36.9,36.87,36.89,16125.0
2017-10-09 12:20:00,36.89,36.91,36.87,36.87,22695.0,36.89,36.91,36.87,36.87,22695.0
2017-10-09 12:30:00,36.88,36.88,36.81,36.83,20769.0,36.88,36.88,36.81,36.83,20769.0
2017-10-09 12:40:00,36.84,36.84,36.76,36.77,148875.0,36.84,36.84,36.76,36.77,148875.0
2017-10-09 12:50:00,36.77,36.78,36.74,36.75,54906.0,36.77,36.78,36.74,36.75,54906.0
2017-10-09 13:00:00,36.74,36.79,36.68,36.7,41457.0,36.74,36.79,36.68,36.7,41457.0
2017-10-09 13:10:00,36.68,36.73,36.68,36.71,39834.0,36.68,36.73,36.68,36.71,39834.0
2017-10-09 13:20:00,36.72,36.75,36.68,36.75,27315.0,36.72,36.75,36.68,36.75,27315.0
2017-10-09 13:30:00,36.75,36.78,36.72,36.78,19461.0,36.75,36.78,36.72,36.78,19461.0
2017-10-09 13:40:00,36.79,36.8,36.76,36.78,184311.0,36.79,36.8,36.76,36.78,184311.0
2017-10-09 13:50:00,36.8,36.8,36.78,36.78,20187.0,36.8,36.8,36.78,36.78,20187.0
2017-10-09 14:00:00,36.77,36.77,36.74,36.76,22485.0,36.77,36.77,36.74,36.76,22485.0
2017-10-09 14:10:00,36.76,36.77,36.72,36.72,18000.0,36.76,36.77,36.72,36.72,18000.0
2017-10-09 14:20:00,36.73,36.73,36.7,36.72,27639.0,36.73,36.73,36.7,36.72,27639.0
2017-10-09 14:30:00,36.73,36.78,36.73,36.75,26691.0,36.73,36.78,36.73,36.75,26691.0
2017-10-09 14:40:00,36.75,36.77,36.75,36.75,20739.0,36.75,36.77,36.75,36.75,20739.0
2017-10-09 14:50:00,36.75,36.77,36.74,36.74,21393.0,36.75,36.77,36.74,36.74,21393.0
2017-10-09 15:00:00,36.75,36.76,36.69,36.72,64140.0,36.75,36.76,36.69,36.72,64140.0
2017-10-09 15:10:00,36.71,36.73,36.68,36.73,48900.0,36.71,36.73,36.68,36.73,48900.0
2017-10-09 15:20:00,36.73,36.8,36.72,36.77,35160.0,36.73,36.8,36.72,36.77,35160.0
2017-10-09 15:30:00,36.77,36.77,36.74,36.75,69165.0,36.77,36.77,36.74,36.75,69165.0
2017-10-09 15:40:00,36.75,36.76,36.69,36.7,144153.0,36.75,36.76,36.69,36.7,144153.0
2017-10-09 15:50:00,36.7,36.75,36.7,36.75,143808.0,36.7,36.75,36.7,36.75,143808.0
2017-10-10 09:30:00,36.74,36.81,36.62,36.69,64719.0,36.74,36.81,36.62,36.69,64719.0
2017-10-10 09:40:00,36.7,36.86,36.7,36.83,103329.0,36.7,36.86,36.7,36.83,103329.0
2017-10-10 09:50:00,36.82,36.85,36.75,36.84,28500.0,36.82,36.85,36.75,36.84,28500.0
2017-10-10 10:00:00,36.85,36.85,36.82,36.84,29208.0,36.85,36.85,36.82,36.84,29208.0
2017-10-10 10:10:00,36.85,36.85,36.77,36.81,29376.0,36.85,36.85,36.77,36.81,29376.0
2017-10-10 10:20:00,36.81,36.88,36.77,36.87,54264.0,36.81,36.88,36.77,36.87,54264.0
2017-10-10 10:30:00,36.87,36.87,36.82,36.82,27861.0,36.87,36.87,36.82,36.82,27861.0
2017-10-10 10:40:00,36.81,36.84,36.78,36.8,13950.0,36.81,36.84,36.78,36.8,13950.0
2017-10-10 10:50:00,36.77,36.8,36.73,36.74,23328.0,36.77,36.8,36.73,36.74,23328.0
2017-10-10 11:00:00,36.74,36.77,36.73,36.77,46902.0,36.74,36.77,36.73,36.77,46902.0
2017-10-10 11:10:00,36.78,36.78,36.74,36.74,27927.0,36.78,36.78,36.74,36.74,27927.0
2017-10-10 11:20:00,36.74,36.76,36.71,36.73,87699.0,36.74,36.76,36.71,36.73,87699.0
2017-10-10 11:30:00,36.74,36.81,36.74,36.81,110436.0,36.74,36.81,36.74,36.81,110436.0
2017-10-10 11:40:00,36.81,36.85,36.8,36.83,60789.0,36.81,36.85,36.8,36.83,60789.0
2017-10-10 11:50:00,36.82,36.83,36.79,36.81,23226.0,36.82,36.83,36.79,36.81,23226.0
2017-10-10 12:00:00,36.81,36.86,36.81,36.81,48384.0,36.81,36.86,36.81,36.81,48384.0
2017-10-10 12:10:00,36.81,36.81,36.76,36.76,64776.0,36.81,36.81,36.76,36.76,64776.0
2017-10-10 12:20:00,36.76,36.87,36.76,36.87,49080.0,36.76,36.87,36.76,36.87,49080.0
2017-10-10 12:30:00,36.87,36.88,36.84,36.85,52347.0,36.87,36.88,36.84,36.85,52347.0
2017-10-10 12:40:00,36.84,36.94,36.84,36.89,118860.0,36.84,36.94,36.84,36.89,118860.0
2017-10-10 12:50:00,36.9,36.92,36.84,36.85,56055.0,36.9,36.92,36.84,36.85,56055.0
2017-10-10 13:00:00,36.85,36.91,36.84,36.89,28077.0,36.85,36.91,36.84,36.89,28077.0
2017-10-10 13:10:00,36.88,36.9,36.85,36.87,19515.0,36.88,36.9,36.85,36.87,19515.0
2017-10-10 13:20:00,36.86,36.86,36.83,36.83,25872.0,36.86,36.86,36.83,36.83,25872.0
2017-10-10 13:30:00,36.83,36.85,36.76,36.81,50052.0,36.83,36.85,36.76,36.81,50052.0
2017-10-10 13:40:00,36.81,36.81,36.79,36.8,26244.0,36.81,36.81,36.79,36.8,26244.0
2017-10-10 13:50:00,36.79,36.8,36.73,36.73,26508.0,36.79,36.8,36.73,36.73,26508.0
2017-10-10 14:00:00,36.74,36.75,36.69,36.7,48822.0,36.74,36.75,36.69,36.7,48822.0
2017-10-10 14:10:00,36.7,36.71,36.66,36.66,68964.0,36.7,36.71,36.66,36.66,68964.0
2017-10-10 14:20:00,36.66,36.72,36.66,36.71,37380.0,36.66,36.72,36.66,36.71,37380.0
2017-10-10 14:30:00,36.72,36.75,36.71,36.74,27747.0,36.72,36.75,36.71,36.74,27747.0
2017-10-10 14:40:00,36.73,36.74,36.69,36.69,49260.0,36.73,36.74,36.69,36.69,49260.0
2017-10-10 14:50:00,36.7,36.7,36.68,36.69,42099.0,36.7,36.7,36.68,36.69,42099.0
2017-10-10 15:00:00,36.68,36.71,36.68,36.7,50106.0,36.68,36.71,36.68,36.7,50106.0
2017-10-10 15:10:00,36.71,36.75,36.7,36.75,50559.0,36.71,36.75,36.7,36.75,50559.0
2017-10-10 15:20:00,36.75,36.79,36.73,36.76,58599.0,36.75,36.79,36.73,36.76,58599.0
2017-10-10 15:30:00,36.76,36.77,36.64,36.64,114189.0,36.76,36.77,36.64,36.64,114189.0
2017-10-10 15:40:00,36.64,36.7,36.6,36.66,129810.0,36.64,36.7,36.6,36.66,129810.0
2017-10-10 15:50:00,36.65,36.67,36.61,36.65,343761.0,36.65,36.67,36.61,36.65,343761.0
2017-10-11 09:30:00,36.58,36.88,36.58,36.83,110610.0,36.58,36.88,36.58,36.83,110610.0
2017-10-11 09:40:00,36.81,36.84,36.7,36.74,77343.0,36.81,36.84,36.7,36.74,77343.0
2017-10-11 09:50:00,36.73,36.79,36.69,36.77,66066.0,36.73,36.79,36.69,36.77,66066.0
2017-10-11 10:00:00,36.77,36.79,36.71,36.77,120099.0,36.77,36.79,36.71,36.77,120099.0
2017-10-11 10:10:00,36.79,36.79,36.73,36.77,82086.0,36.79,36.79,36.73,36.77,82086.0
2017-10-11 10:20:00,36.77,36.81,36.74,36.77,79344.0,36.77,36.81,36.74,36.77,79344.0
2017-10-11 10:30:00,36.77,36.78,36.72,36.72,95832.0,36.77,36.78,36.72,36.72,95832.0
2017-10-11 10:40:00,36.71,36.71,36.62,36.65,91869.0,36.71,36.71,36.62,36.65,91869.0
2017-10-11 10:50:00,36.65,36.66,36.59,36.62,49920.0,36.65,36.66,36.59,36.62,49920.0
2017-10-11 11:00:00,36.61,36.7,36.61,36.7,148617.0,36.61,36.7,36.61,36.7,148617.0
2017-10-11 11:10:00,36.69,36.77,36.67,36.72,44067.0,36.69,36.77,36.67,36.72,44067.0
2017-10-11 11:20:00,36.73,36.83,36.66,36.69,95604.0,36.73,36.83,36.66,36.69,95604.0
2017-10-11 11:30:00,36.69,36.78,36.68,36.78,18837.0,36.69,36.78,36.68,36.78,18837.0
2017-10-11 11:40:00,36.78,36.79,36.75,36.75,41796.0,36.78,36.79,36.75,36.75,41796.0
2017-10-11 11:50:00,36.76,36.78,36.73,36.74,20814.0,36.76,36.78,36.73,36.74,20814.0
2017-10-11 12:00:00,36.75,36.78,36.73,36.77,57558.0,36.75,36.78,36.73,36.77,57558.0
2017-10-11 12:10:00,36.77,36.78,36.76,36.76,17454.0,36.77,36.78,36.76,36.76,17454.0
2017-10-11 12:20:00,36.77,36.78,36.75,36.76,29850.0,36.77,36.78,36.75,36.76,29850.0
2017-10-11 12:30:00,36.76,36.76,36.73,36.74,17448.0,36.76,36.76,36.73,36.74,17448.0
2017-10-11 12:40:00,36.73,36.74,36.72,36.72,7260.0,36.73,36.74,36.72,36.72,7260.0
2017-10-11 12:50:00,36.71,36.71,36.65,36.66,25239.0,36.71,36.71,36.65,36.66,25239.0
2017-10-11 13:00:00,36.66,36.67,36.65,36.66,13158.0,36.66,36.67,36.65,36.66,13158.0
2017-10-11 13:10:00,36.66,36.67,36.65,36.66,25698.0,36.66,36.67,36.65,36.66,25698.0
2017-10-11 13:20:00,36.66,36.67,36.65,36.66,17529.0,36.66,36.67,36.65,36.66,17529.0
2017-10-11 13:30:00,36.66,36.67,36.65,36.66,21975.0,36.66,36.67,36.65,36.66,21975.0
2017-10-11 13:40:00,36.66,36.67,36.65,36.66,15186.0,36.66,36.67,36.65,36.66,15186.0
2017-10-11 13:50:00,36.67,36.67,36.63,36.64,45492.0,36.67,36.67,36.63,36.64,45492.0
2017-10-11 14:00:00,36.64,36.67,36.63,36.66,31722.0,36.64,36.67,36.63,36.66,31722.0
2017-10-11 14:10:00,36.66,36.67,36.63,36.65,30804.0,36.66,36.67,36.63,36.65,30804.0
2017-10-11 14:20:00,36.64,36.64,36.61,36.63,18927.0,36.64,36.64,36.61,36.63,18927.0
2017-10-11 14:30:00,36.63,36.65,36.61,36.65,32472.0,36.63,36.65,36.61,36.65,32472.0
2017-10-11 14:40:00,36.65,36.68,36.64,36.65,18672.0,36.65,36.68,36.64,36.65,18672.0
2017-10-11 14:50:00,36.65,36.67,36.64,36.66,43365.0,36.65,36.67,36.64,36.66,43365.0
2017-10-11 15:00:00,36.66,36.74,36.66,36.74,58119.0,36.66,36.74,36.66,36.74,58119.0
2017-10-11 15:10:00,36.73,36.87,36.71,36.81,153288.0,36.73,36.87,36.71,36.81,153288.0
2017-10-11 15:20:00,36.81,36.82,36.78,36.8,61044.0,36.81,36.82,36.78,36.8,61044.0
2017-10-11 15:30:00,36.81,36.85,36.8,36.84,54372.0,36.81,36.85,36.8,36.84,54372.0
2017-10-11 15:40:00,36.84,36.85,36.83,36.83,101511.0,36.84,36.85,36.83,36.83,101511.0
2017-10-11 15:50:00,36.83,36.84,36.78,36.82,170028.0,36.83,36.84,36.78,36.82,170028.0
2017-10-12 09:30:00,36.69,36.77,36.62,36.76,81378.0,36.69,36.77,36.62,36.76,81378.0
2017-10-12 09:40:00,36.75,36.78,36.71,36.72,25704.0,36.75,36.78,36.71,36.72,25704.0
2017-10-12 09:50:00,36.72,36.79,36.71,36.72,34050.0,36.72,36.79,36.71,36.72,34050.0
2017-10-12 10:00:00,36.73,36.73,36.68,36.71,30711.0,36.73,36.73,36.68,36.71,30711.0
2017-10-12 10:10:00,36.7,36.72,36.68,36.71,36399.0,36.7,36.72,36.68,36.71,36399.0
2017-10-12 10:20:00,36.72,36.8,36.7,36.79,33732.0,36.72,36.8,36.7,36.79,33732.0
2017-10-12 10:30:00,36.78,36.87,36.76,36.81,48963.0,36.78,36.87,36.76,36.81,48963.0
2017-10-12 10:40:00,36.82,36.86,36.81,36.81,93504.0,36.82,36.86,36.81,36.81,93504.0
2017-10-12 10:50:00,36.81,36.86,36.76,36.76,20172.0,36.81,36.86,36.76,36.76,20172.0
2017-10-12 11:00:00,36.77,36.78,36.71,36.77,43671.0,36.77,36.78,36.71,36.77,43671.0
2017-10-12 11:10:00,36.78,36.78,36.74,36.76,12300.0,36.78,36.78,36.74,36.76,12300.0
2017-10-12 11:20:00,36.76,36.78,36.74,36.76,31746.0,36.76,36.78,36.74,36.76,31746.0
2017-10-12 11:30:00,36.76,36.78,36.74,36.77,14460.0,36.76,36.78,36.74,36.77,14460.0
2017-10-12 11:40:00,36.78,36.81,36.75,36.77,21684.0,36.78,36.81,36.75,36.77,21684.0
2017-10-12 11:50:00,36.76,36.78,36.75,36.78,17952.0,36.76,36.78,36.75,36.78,17952.0
2017-10-12 12:00:00,36.78,36.8,36.75,36.79,14628.0,36.78,36.8,36.75,36.79,14628.0
2017-10-12 12:10:00,36.79,36.79,36.76,36.77,19689.0,36.79,36.79,36.76,36.77,19689.0
2017-10-12 12:20:00,36.78,36.78,36.77,36.77,11568.0,36.78,36.78,36.77,36.77,11568.0
2017-10-12 12:30:00,36.75,36.77,36.73,36.74,23859.0,36.75,36.77,36.73,36.74,23859.0
2017-10-12 12:40:00,36.74,36.75,36.72,36.72,14049.0,36.74,36.75,36.72,36.72,14049.0
2017-10-12 12:50:00,36.73,36.77,36.73,36.76,18564.0,36.73,36.77,36.73,36.76,18564.0
2017-10-12 13:00:00,36.77,36.78,36.75,36.78,16668.0,36.77,36.78,36.75,36.78,16668.0
2017-10-12 13:10:00,36.78,36.79,36.76,36.77,21147.0,36.78,36.79,36.76,36.77,21147.0
2017-10-12 13:20:00,36.77,36.77,36.73,36.75,29748.0,36.77,36.77,36.73,36.75,29748.0
2017-10-12 13:30:00,36.74,36.76,36.72,36.75,18789.0,36.74,36.76,36.72,36.75,18789.0
2017-10-12 13:40:00,36.76,36.77,36.74,36.75,10803.0,36.76,36.77,36.74,36.75,10803.0
2017-10-12 13:50:00,36.74,36.76,36.74,36.74,13842.0,36.74,36.76,36.74,36.74,13842.0
2017-10-12 14:00:00,36.75,36.76,36.74,36.75,24891.0,36.75,36.76,36.74,36.75,24891.0
2017-10-12 14:10:00,36.75,36.77,36.74,36.74,19767.0,36.75,36.77,36.74,36.74,19767.0
2017-10-12 14:20:00,36.75,36.75,36.7,36.7,29169.0,36.75,36.75,36.7,36.7,29169.0
2017-10-12 14:30:00,36.71,36.73,36.7,36.73,43401.0,36.71,36.73,36.7,36.73,43401.0
2017-10-12 14:40:00,36.73,36.74,36.71,36.72,26016.0,36.73,36.74,36.71,36.72,26016.0
2017-10-12 14:50:00,36.72,36.76,36.71,36.74,26763.0,36.72,36.76,36.71,36.74,26763.0
2017-10-12 15:00:00,36.74,36.76,36.74,36.75,29400.0,36.74,36.76,36.74,36.75,29400.0
2017-10-12 15:10:00,36.75,36.77,36.74,36.76,60255.0,36.75,36.77,36.74,36.76,60255.0
2017-10-12 15:20:00,36.76,36.76,36.75,36.76,24084.0,36.76,36.76,36.75,36.76,24084.0
2017-10-12 15:30:00,36.76,36.77,36.71,36.71,56814.0,36.76,36.77,36.71,36.71,56814.0
2017-10-12 15:40:00,36.71,36.72,36.7,36.7,83418.0,36.71,36.72,36.7,36.7,83418.0
2017-10-12 15:50:00,36.7,36.73,36.66,36.72,369009.0,36.7,36.73,36.66,36.72,369009.0
2017-10-13 09:30:00,36.58,36.65,36.15,36.43,323010.0,36.58,36.65,36.15,36.43,323010.0
2017-10-13 09:40:00,36.42,36.44,36.28,36.3,84672.0,36.42,36.44,36.28,36.3,84672.0
2017-10-13 09:50:00,36.3,36.31,36.17,36.21,99696.0,36.3,36.31,36.17,36.21,99696.0
2017-10-13 10:00:00,36.21,36.24,36.07,36.09,134772.0,36.21,36.24,36.07,36.09,134772.0
2017-10-13 10:10:00,36.1,36.14,36.07,36.09,193512.0,36.1,36.14,36.07,36.09,193512.0
2017-10-13 10:20:00,36.1,36.15,36.09,36.1,128949.0,36.1,36.15,36.09,36.1,128949.0
2017-10-13 10:30:00,36.11,36.21,36.1,36.21,91380.0,36.11,36.21,36.1,36.21,91380.0
2017-10-13 10:40:00,36.21,36.22,36.11,36.12,68211.0,36.21,36.22,36.11,36.12,68211.0
2017-10-13 10:50:00,36.11,36.13,36.05,36.05,111720.0,36.11,36.13,36.05,36.05,111720.0
2017-10-13 11:00:00,36.05,36.1,36.04,36.1,57186.0,36.05,36.1,36.04,36.1,57186.0
2017-10-13 11:10:00,36.09,36.11,36.06,36.1,45804.0,36.09,36.11,36.06,36.1,45804.0
2017-10-13 11:20:00,36.11,36.11,36.05,36.1,66336.0,36.11,36.11,36.05,36.1,66336.0
2017-10-13 11:30:00,36.1,36.12,36.07,36.09,64617.0,36.1,36.12,36.07,36.09,64617.0
2017-10-13 11:40:00,36.1,36.14,36.1,36.12,57483.0,36.1,36.14,36.1,36.12,57483.0
2017-10-13 11:50:00,36.12,36.14,36.09,36.14,37200.0,36.12,36.14,36.09,36.14,37200.0
2017-10-13 12:00:00,36.14,36.16,36.14,36.15,25707.0,36.14,36.16,36.14,36.15,25707.0
2017-10-13 12:10:00,36.15,36.2,36.14,36.2,41871.0,36.15,36.2,36.14,36.2,41871.0
2017-10-13 12:20:00,36.21,36.27,36.2,36.26,35790.0,36.21,36.27,36.2,36.26,35790.0
2017-10-13 12:30:00,36.26,36.26,36.18,36.18,37182.0,36.26,36.26,36.18,36.18,37182.0
2017-10-13 12:40:00,36.19,36.22,36.18,36.22,24018.0,36.19,36.22,36.18,36.22,24018.0
2017-10-13 12:50:00,36.23,36.28,36.23,36.26,23229.0,36.23,36.28,36.23,36.26,23229.0
2017-10-13 13:00:00,36.25,36.27,36.22,36.24,53466.0,36.25,36.27,36.22,36.24,53466.0
2017-10-13 13:10:00,36.23,36.27,36.22,36.26,18051.0,36.23,36.27,36.22,36.26,18051.0
2017-10-13 13:20:00,36.25,36.26,36.16,36.19,48774.0,36.25,36.26,36.16,36.19,48774.0
2017-10-13 13:30:00,36.18,36.27,36.17,36.26,66606.0,36.18,36.27,36.17,36.26,66606.0
2017-10-13 13:40:00,36.26,36.31,36.26,36.3,113688.0,36.26,36.31,36.26,36.3,113688.0
2017-10-13 13:50:00,36.3,36.31,36.16,36.2,151182.0,36.3,36.31,36.16,36.2,151182.0
2017-10-13 14:00:00,36.2,36.23,36.18,36.18,53748.0,36.2,36.23,36.18,36.18,53748.0
2017-10-13 14:10:00,36.19,36.2,36.17,36.17,53802.0,36.19,36.2,36.17,36.17,53802.0
2017-10-13 14:20:00,36.17,36.18,36.09,36.11,92073.0,36.17,36.18,36.09,36.11,92073.0
2017-10-13 14:30:00,36.1,36.12,36.1,36.11,30759.0,36.1,36.12,36.1,36.11,30759.0
2017-10-13 14:40:00,36.11,36.13,36.09,36.13,45597.0,36.11,36.13,36.09,36.13,45597.0
2017-10-13 14:50:00,36.12,36.17,36.1,36.15,80052.0,36.12,36.17,36.1,36.15,80052.0
2017-10-13 15:00:00,36.14,36.15,36.12,36.14,83592.0,36.14,36.15,36.12,36.14,83592.0
2017-10-13 15:10:00,36.14,36.14,36.07,36.08,73779.0,36.14,36.14,36.07,36.08,73779.0
2017-10-13 15:20:00,36.08,36.09,36.05,36.08,119811.0,36.08,36.09,36.05,36.08,119811.0
2017-10-13 15:30:00,36.08,36.12,36.07,36.11,115851.0,36.08,36.12,36.07,36.11,115851.0
2017-10-13 15:40:00,36.11,36.11,36.05,36.06,156966.0,36.11,36.11,36.05,36.06,156966.0
2017-10-13 15:50:00,36.07,36.13,36.07,36.11,330093.0,36.07,36.13,36.07,36.11,330093.0
2017-10-16 09:30:00,36.19,36.38,36.15,36.33,103227.0,36.19,36.38,36.15,36.33,103227.0
2017-10-16 09:40:00,36.34,36.39,36.14,36.16,85122.0,36.34,36.39,36.14,36.16,85122.0
2017-10-16 09:50:00,36.16,36.16,36.04,36.11,65538.0,36.16,36.16,36.04,36.11,65538.0
2017-10-16 10:00:00,36.13,36.24,36.13,36.24,37890.0,36.13,36.24,36.13,36.24,37890.0
2017-10-16 10:10:00,36.21,36.26,36.2,36.25,47937.0,36.21,36.26,36.2,36.25,47937.0
2017-10-16 10:20:00,36.24,36.24,36.07,36.07,49890.0,36.24,36.24,36.07,36.07,49890.0
2017-10-16 10:30:00,36.07,36.19,36.07,36.17,36309.0,36.07,36.19,36.07,36.17,36309.0
2017-10-16 10:40:00,36.16,36.24,36.16,36.2,43152.0,36.16,36.24,36.16,36.2,43152.0
2017-10-16 10:50:00,36.23,36.24,36.19,36.19,10803.0,36.23,36.24,36.19,36.19,10803.0
2017-10-16 11:00:00,36.2,36.21,36.16,36.19,41499.0,36.2,36.21,36.16,36.19,41499.0
2017-10-16 11:10:00,36.19,36.23,36.18,36.2,29562.0,36.19,36.23,36.18,36.2,29562.0
2017-10-16 11:20:00,36.2,36.24,36.2,36.2,27525.0,36.2,36.24,36.2,36.2,27525.0
2017-10-16 11:30:00,36.2,36.2,36.16,36.2,26280.0,36.2,36.2,36.16,36.2,26280.0
2017-10-16 11:40:00,36.2,36.25,36.2,36.23,34671.0,36.2,36.25,36.2,36.23,34671.0
2017-10-16 11:50:00,36.24,36.26,36.23,36.24,22593.0,36.24,36.26,36.23,36.24,22593.0
2017-10-16 12:00:00,36.23,36.25,36.18,36.19,27762.0,36.23,36.25,36.18,36.19,27762.0
2017-10-16 12:10:00,36.19,36.2,36.13,36.15,27420.0,36.19,36.2,36.13,36.15,27420.0
2017-10-16 12:20:00,36.14,36.15,36.09,36.12,14826.0,36.14,36.15,36.09,36.12,14826.0
2017-10-16 12:30:00,36.13,36.2,36.13,36.19,36618.0,36.13,36.2,36.13,36.19,36618.0
2017-10-16 12:40:00,36.2,36.24,36.19,36.23,40392.0,36.2,36.24,36.19,36.23,40392.0
2017-10-16 12:50:00,36.23,36.25,36.22,36.23,21639.0,36.23,36.25,36.22,36.23,21639.0
2017-10-16 13:00:00,36.23,36.24,36.18,36.18,12099.0,36.23,36.24,36.18,36.18,12099.0
2017-10-16 13:10:00,36.17,36.25,36.17,36.24,36348.0,36.17,36.25,36.17,36.24,36348.0
2017-10-16 13:20:00,36.25,36.26,36.24,36.25,16752.0,36.25,36.26,36.24,36.25,16752.0
2017-10-16 13:30:00,36.25,36.29,36.24,36.28,72933.0,36.25,36.29,36.24,36.28,72933.0
2017-10-16 13:40:00,36.29,36.29,36.26,36.26,18180.0,36.29,36.29,36.26,36.26,18180.0
2017-10-16 13:50:00,36.26,36.27,36.22,36.22,19692.0,36.26,36.27,36.22,36.22,19692.0
2017-10-16 14:00:00,36.2,36.2,36.15,36.15,36381.0,36.2,36.2,36.15,36.15,36381.0
2017-10-16 14:10:00,36.14,36.16,36.14,36.16,53532.0,36.14,36.16,36.14,36.16,53532.0
2017-10-16 14:20:00,36.16,36.16,36.12,36.12,28761.0,36.16,36.16,36.12,36.12,28761.0
2017-10-16 14:30:00,36.12,36.15,36.12,36.14,31182.0,36.12,36.15,36.12,36.14,31182.0
2017-10-16 14:40:00,36.15,36.16,36.14,36.15,35904.0,36.15,36.16,36.14,36.15,35904.0
2017-10-16 14:50:00,36.15,36.15,36.09,36.09,54090.0,36.15,36.15,36.09,36.09,54090.0
2017-10-16 15:00:00,36.09,36.12,36.09,36.12,54795.0,36.09,36.12,36.09,36.12,54795.0
2017-10-16 15:10:00,36.12,36.14,36.11,36.14,23154.0,36.12,36.14,36.11,36.14,23154.0
2017-10-16 15:20:00,36.14,36.17,36.14,36.16,40335.0,36.14,36.17,36.14,36.16,40335.0
2017-10-16 15:30:00,36.17,36.18,36.13,36.13,49866.0,36.17,36.18,36.13,36.13,49866.0
2017-10-16 15:40:00,36.12,36.14,36.11,36.13,101763.0,36.12,36.14,36.11,36.13,101763.0
2017-10-16 15:50:00,36.13,36.19,36.13,36.16,198816.0,36.13,36.19,36.13,36.16,198816.0
2017-10-17 09:30:00,36.14,36.27,36.07,36.27,140307.0,36.14,36.27,36.07,36.27,140307.0
2017-10-17 09:40:00,36.29,36.36,36.27,36.36,38820.0,36.29,36.36,36.27,36.36,38820.0
2017-10-17 09:50:00,36.36,36.48,36.33,36.47,80421.0,36.36,36.48,36.33,36.47,80421.0
2017-10-17 10:00:00,36.47,36.5,36.41,36.43,49599.0,36.47,36.5,36.41,36.43,49599.0
2017-10-17 10:10:00,36.44,36.46,36.42,36.43,34575.0,36.44,36.46,36.42,36.43,34575.0
2017-10-17 10:20:00,36.43,36.49,36.37,36.49,80772.0,36.43,36.49,36.37,36.49,80772.0
2017-10-17 10:30:00,36.48,36.61,36.47,36.59,73101.0,36.48,36.61,36.47,36.59,73101.0
2017-10-17 10:40:00,36.59,36.59,36.52,36.56,73410.0,36.59,36.59,36.52,36.56,73410.0
2017-10-17 10:50:00,36.56,36.56,36.5,36.51,20055.0,36.56,36.56,36.5,36.51,20055.0
2017-10-17 11:00:00,36.5,36.56,36.5,36.55,43392.0,36.5,36.56,36.5,36.55,43392.0
2017-10-17 11:10:00,36.56,36.62,36.55,36.61,44712.0,36.56,36.62,36.55,36.61,44712.0
2017-10-17 11:20:00,36.61,36.63,36.6,36.63,23580.0,36.61,36.63,36.6,36.63,23580.0
2017-10-17 11:30:00,36.62,36.65,36.62,36.62,34734.0,36.62,36.65,36.62,36.62,34734.0
2017-10-17 11:40:00,36.62,36.66,36.62,36.64,53229.0,36.62,36.66,36.62,36.64,53229.0
2017-10-17 11:50:00,36.63,36.63,36.58,36.62,15447.0,36.63,36.63,36.58,36.62,15447.0
2017-10-17 12:00:00,36.62,36.65,36.62,36.65,15690.0,36.62,36.65,36.62,36.65,15690.0
2017-10-17 12:10:00,36.63,36.64,36.57,36.57,22410.0,36.63,36.64,36.57,36.57,22410.0
2017-10-17 12:20:00,36.59,36.62,36.55,36.61,28662.0,36.59,36.62,36.55,36.61,28662.0
2017-10-17 12:30:00,36.62,36.64,36.6,36.63,29928.0,36.62,36.64,36.6,36.63,29928.0
2017-10-17 12:40:00,36.63,36.65,36.63,36.64,28518.0,36.63,36.65,36.63,36.64,28518.0
2017-10-17 12:50:00,36.64,36.64,36.58,36.58,28758.0,36.64,36.64,36.58,36.58,28758.0
2017-10-17 13:00:00,36.57,36.63,36.57,36.61,29538.0,36.57,36.63,36.57,36.61,29538.0
2017-10-17 13:10:00,36.62,36.64,36.59,36.59,35850.0,36.62,36.64,36.59,36.59,35850.0
2017-10-17 13:20:00,36.6,36.6,36.57,36.58,27393.0,36.6,36.6,36.57,36.58,27393.0
2017-10-17 13:30:00,36.58,36.58,36.56,36.58,24705.0,36.58,36.58,36.56,36.58,24705.0
2017-10-17 13:40:00,36.57,36.58,36.55,36.57,28665.0,36.57,36.58,36.55,36.57,28665.0
2017-10-17 13:50:00,36.58,36.64,36.57,36.64,31998.0,36.58,36.64,36.57,36.64,31998.0
2017-10-17 14:00:00,36.64,36.74,36.64,36.68,81561.0,36.64,36.74,36.64,36.68,81561.0
2017-10-17 14:10:00,36.68,36.69,36.67,36.68,40461.0,36.68,36.69,36.67,36.68,40461.0
2017-10-17 14:20:00,36.68,36.68,36.64,36.67,36108.0,36.68,36.68,36.64,36.67,36108.0
2017-10-17 14:30:00,36.67,36.69,36.66,36.68,69840.0,36.67,36.69,36.66,36.68,69840.0
2017-10-17 14:40:00,36.68,36.7,36.66,36.7,57858.0,36.68,36.7,36.66,36.7,57858.0
2017-10-17 14:50:00,36.7,36.72,36.69,36.71,60690.0,36.7,36.72,36.69,36.71,60690.0
2017-10-17 15:00:00,36.71,36.74,36.71,36.74,79710.0,36.71,36.74,36.71,36.74,79710.0
2017-10-17 15:10:00,36.74,36.77,36.72,36.73,54312.0,36.74,36.77,36.72,36.73,54312.0
2017-10-17 15:20:00,36.73,36.73,36.71,36.72,58167.0,36.73,36.73,36.71,36.72,58167.0
2017-10-17 15:30:00,36.72,36.74,36.71,36.72,88866.0,36.72,36.74,36.71,36.72,88866.0
2017-10-17 15:40:00,36.71,36.75,36.71,36.75,150531.0,36.71,36.75,36.71,36.75,150531.0
2017-10-17 15:50:00,36.75,36.76,36.68,36.69,249369.0,36.75,36.76,36.68,36.69,249369.0
2017-10-18 09:30:00,36.77,36.89,36.69,36.88,47184.0,36.77,36.89,36.69,36.88,47184.0
2017-10-18 09:40:00,36.88,36.93,36.85,36.91,73455.0,36.88,36.93,36.85,36.91,73455.0
2017-10-18 09:50:00,36.91,37.01,36.87,36.94,45483.0,36.91,37.01,36.87,36.94,45483.0
2017-10-18 10:00:00,36.93,36.93,36.84,36.85,85206.0,36.93,36.93,36.84,36.85,85206.0
2017-10-18 10:10:00,36.86,36.93,36.84,36.93,69261.0,36.86,36.93,36.84,36.93,69261.0
2017-10-18 10:20:00,36.94,36.96,36.89,36.93,39258.0,36.94,36.96,36.89,36.93,39258.0
2017-10-18 10:30:00,36.93,37.01,36.91,37.01,62904.0,36.93,37.01,36.91,37.01,62904.0
2017-10-18 10:40:00,37.0,37.09,36.98,37.06,63060.0,37.0,37.09,36.98,37.06,63060.0
2017-10-18 10:50:00,37.06,37.06,36.99,37.0,78225.0,37.06,37.06,36.99,37.0,78225.0
2017-10-18 11:00:00,36.99,37.05,36.99,37.03,42504.0,36.99,37.05,36.99,37.03,42504.0
2017-10-18 11:10:00,37.04,37.04,36.98,36.98,19575.0,37.04,37.04,36.98,36.98,19575.0
2017-10-18 11:20:00,37.0,37.06,37.0,37.03,69813.0,37.0,37.06,37.0,37.03,69813.0
2017-10-18 11:30:00,37.03,37.05,36.98,37.02,58521.0,37.03,37.05,36.98,37.02,58521.0
2017-10-18 11:40:00,37.02,37.02,36.98,37.0,28233.0,37.02,37.02,36.98,37.0,28233.0
2017-10-18 11:50:00,37.01,37.05,36.99,37.0,17031.0,37.01,37.05,36.99,37.0,17031.0
2017-10-18 12:00:00,36.99,37.02,36.99,37.01,29910.0,36.99,37.02,36.99,37.01,29910.0
2017-10-18 12:10:00,37.02,37.02,36.98,37.02,36600.0,37.02,37.02,36.98,37.02,36600.0
2017-10-18 12:20:00,37.02,37.04,37.0,37.03,22533.0,37.02,37.04,37.0,37.03,22533.0
2017-10-18 12:30:00,37.02,37.06,37.01,37.06,22815.0,37.02,37.06,37.01,37.06,22815.0
2017-10-18 12:40:00,37.06,37.12,37.05,37.12,44244.0,37.06,37.12,37.05,37.12,44244.0
2017-10-18 12:50:00,37.11,37.13,37.05,37.06,35841.0,37.11,37.13,37.05,37.06,35841.0
2017-10-18 13:00:00,37.06,37.06,37.01,37.02,12900.0,37.06,37.06,37.01,37.02,12900.0
2017-10-18 13:10:00,37.03,37.05,37.03,37.04,28545.0,37.03,37.05,37.03,37.04,28545.0
2017-10-18 13:20:00,37.05,37.05,37.02,37.02,18630.0,37.05,37.05,37.02,37.02,18630.0
2017-10-18 13:30:00,37.02,37.05,37.02,37.02,30231.0,37.02,37.05,37.02,37.02,30231.0
2017-10-18 13:40:00,37.02,37.06,37.01,37.06,27960.0,37.02,37.06,37.01,37.06,27960.0
2017-10-18 13:50:00,37.06,37.07,37.05,37.05,29346.0,37.06,37.07,37.05,37.05,29346.0
2017-10-18 14:00:00,37.05,37.14,37.05,37.13,135852.0,37.05,37.14,37.05,37.13,135852.0
2017-10-18 14:10:00,37.12,37.12,37.05,37.05,25110.0,37.12,37.12,37.05,37.05,25110.0
2017-10-18 14:20:00,37.06,37.08,37.06,37.06,22272.0,37.06,37.08,37.06,37.06,22272.0
2017-10-18 14:30:00,37.06,37.07,37.05,37.07,23241.0,37.06,37.07,37.05,37.07,23241.0
2017-10-18 14:40:00,37.07,37.08,37.07,37.08,35601.0,37.07,37.08,37.07,37.08,35601.0
2017-10-18 14:50:00,37.07,37.08,37.03,37.07,61767.0,37.07,37.08,37.03,37.07,61767.0
2017-10-18 15:00:00,37.06,37.08,37.05,37.06,70884.0,37.06,37.08,37.05,37.06,70884.0
2017-10-18 15:10:00,37.06,37.08,37.05,37.08,73566.0,37.06,37.08,37.05,37.08,73566.0
2017-10-18 15:20:00,37.07,37.09,37.06,37.08,70497.0,37.07,37.09,37.06,37.08,70497.0
2017-10-18 15:30:00,37.08,37.08,37.06,37.07,74829.0,37.08,37.08,37.06,37.07,74829.0
2017-10-18 15:40:00,37.07,37.07,37.03,37.06,90354.0,37.07,37.07,37.03,37.06,90354.0
2017-10-18 15:50:00,37.06,37.07,37.04,37.07,203253.0,37.06,37.07,37.04,37.07,203253.0
2017-10-19 09:30:00,37.15,37.22,37.07,37.1,55362.0,37.15,37.22,37.07,37.1,55362.0
2017-10-19 09:40:00,37.1,37.17,37.03,37.1,35277.0,37.1,37.17,37.03,37.1,35277.0
2017-10-19 09:50:00,37.08,37.08,36.95,37.05,79161.0,37.08,37.08,36.95,37.05,79161.0
2017-10-19 10:00:00,37.06,37.13,37.02,37.12,202707.0,37.06,37.13,37.02,37.12,202707.0
2017-10-19 10:10:00,37.1,37.21,37.09,37.16,77556.0,37.1,37.21,37.09,37.16,77556.0
2017-10-19 10:20:00,37.18,37.22,37.12,37.12,373680.0,37.18,37.22,37.12,37.12,373680.0
2017-10-19 10:30:00,37.13,37.14,36.96,37.03,82572.0,37.13,37.14,36.96,37.03,82572.0
2017-10-19 10:40:00,37.0,37.04,36.95,37.01,69570.0,37.0,37.04,36.95,37.01,69570.0
2017-10-19 10:50:00,37.02,37.02,36.97,37.02,37539.0,37.02,37.02,36.97,37.02,37539.0
2017-10-19 11:00:00,37.02,37.08,37.01,37.06,40380.0,37.02,37.08,37.01,37.06,40380.0
2017-10-19 11:10:00,37.06,37.11,37.04,37.09,27435.0,37.06,37.11,37.04,37.09,27435.0
2017-10-19 11:20:00,37.1,37.12,37.08,37.09,53502.0,37.1,37.12,37.08,37.09,53502.0
2017-10-19 11:30:00,37.09,37.16,37.08,37.1,100005.0,37.09,37.16,37.08,37.1,100005.0
2017-10-19 11:40:00,37.1,37.1,37.05,37.07,38634.0,37.1,37.1,37.05,37.07,38634.0
2017-10-19 11:50:00,37.06,37.1,37.02,37.02,78495.0,37.06,37.1,37.02,37.02,78495.0
2017-10-19 12:00:00,37.02,37.08,37.0,37.06,69276.0,37.02,37.08,37.0,37.06,69276.0
2017-10-19 12:10:00,37.06,37.17,37.05,37.15,64512.0,37.06,37.17,37.05,37.15,64512.0
2017-10-19 12:20:00,37.15,37.19,37.13,37.15,205236.0,37.15,37.19,37.13,37.15,205236.0
2017-10-19 12:30:00,37.15,37.22,37.15,37.19,40905.0,37.15,37.22,37.15,37.19,40905.0
2017-10-19 12:40:00,37.21,37.31,37.2,37.28,80172.0,37.21,37.31,37.2,37.28,80172.0
2017-10-19 12:50:00,37.29,37.33,37.28,37.33,91395.0,37.29,37.33,37.28,37.33,91395.0
2017-10-19 13:00:00,37.33,37.4,37.32,37.38,213639.0,37.33,37.4,37.32,37.38,213639.0
2017-10-19 13:10:00,37.39,37.4,37.35,37.36,197271.0,37.39,37.4,37.35,37.36,197271.0
2017-10-19 13:20:00,37.35,37.36,37.28,37.33,65337.0,37.35,37.36,37.28,37.33,65337.0
2017-10-19 13:30:00,37.33,37.38,37.25,37.3,175707.0,37.33,37.38,37.25,37.3,175707.0
2017-10-19 13:40:00,37.31,37.34,37.3,37.33,30924.0,37.31,37.34,37.3,37.33,30924.0
2017-10-19 13:50:00,37.33,37.34,37.28,37.28,23532.0,37.33,37.34,37.28,37.28,23532.0
2017-10-19 14:00:00,37.29,37.29,37.23,37.28,28857.0,37.29,37.29,37.23,37.28,28857.0
2017-10-19 14:10:00,37.29,37.33,37.28,37.32,43911.0,37.29,37.33,37.28,37.32,43911.0
2017-10-19 14:20:00,37.32,37.34,37.31,37.32,45849.0,37.32,37.34,37.31,37.32,45849.0
2017-10-19 14:30:00,37.32,37.35,37.29,37.29,58215.0,37.32,37.35,37.29,37.29,58215.0
2017-10-19 14:40:00,37.28,37.33,37.27,37.33,38835.0,37.28,37.33,37.27,37.33,38835.0
2017-10-19 14:50:00,37.33,37.35,37.29,37.34,54003.0,37.33,37.35,37.29,37.34,54003.0
2017-10-19 15:00:00,37.34,37.36,37.32,37.33,91995.0,37.34,37.36,37.32,37.33,91995.0
2017-10-19 15:10:00,37.34,37.35,37.29,37.31,87369.0,37.34,37.35,37.29,37.31,87369.0
2017-10-19 15:20:00,37.31,37.33,37.28,37.33,92376.0,37.31,37.33,37.28,37.33,92376.0
2017-10-19 15:30:00,37.33,37.37,37.32,37.35,181551.0,37.33,37.37,37.32,37.35,181551.0
2017-10-19 15:40:00,37.35,37.36,37.32,37.35,188562.0,37.35,37.36,37.32,37.35,188562.0
2017-10-19 15:50:00,37.35,37.36,37.33,37.35,355416.0,37.35,37.36,37.33,37.35,355416.0
2017-10-20 09:30:00,37.47,37.58,37.47,37.53,163671.0,37.47,37.58,37.47,37.53,163671.0
2017-10-20 09:40:00,37.51,37.54,37.4,37.46,23538.0,37.51,37.54,37.4,37.46,23538.0
2017-10-20 09:50:00,37.48,37.56,37.36,37.55,39654.0,37.48,37.56,37.36,37.55,39654.0
2017-10-20 10:00:00,37.53,37.58,37.49,37.54,86925.0,37.53,37.58,37.49,37.54,86925.0
2017-10-20 10:10:00,37.53,37.61,37.52,37.57,20808.0,37.53,37.61,37.52,37.57,20808.0
2017-10-20 10:20:00,37.58,37.66,37.55,37.66,45492.0,37.58,37.66,37.55,37.66,45492.0
2017-10-20 10:30:00,37.63,37.65,37.59,37.62,72273.0,37.63,37.65,37.59,37.62,72273.0
2017-10-20 10:40:00,37.61,37.65,37.59,37.61,66237.0,37.61,37.65,37.59,37.61,66237.0
2017-10-20 10:50:00,37.6,37.64,37.57,37.61,24006.0,37.6,37.64,37.57,37.61,24006.0
2017-10-20 11:00:00,37.62,37.62,37.57,37.6,79899.0,37.62,37.62,37.57,37.6,79899.0
2017-10-20 11:10:00,37.59,37.62,37.54,37.59,91617.0,37.59,37.62,37.54,37.59,91617.0
2017-10-20 11:20:00,37.59,37.6,37.57,37.57,47265.0,37.59,37.6,37.57,37.57,47265.0
2017-10-20 11:30:00,37.57,37.57,37.54,37.57,64413.0,37.57,37.57,37.54,37.57,64413.0
2017-10-20 11:40:00,37.57,37.61,37.56,37.61,57033.0,37.57,37.61,37.56,37.61,57033.0
2017-10-20 11:50:00,37.62,37.69,37.62,37.69,52536.0,37.62,37.69,37.62,37.69,52536.0
2017-10-20 12:00:00,37.69,37.69,37.65,37.67,36939.0,37.69,37.69,37.65,37.67,36939.0
2017-10-20 12:10:00,37.67,37.69,37.64,37.66,46893.0,37.67,37.69,37.64,37.66,46893.0
2017-10-20 12:20:00,37.66,37.7,37.66,37.68,46008.0,37.66,37.7,37.66,37.68,46008.0
2017-10-20 12:30:00,37.67,37.69,37.65,37.65,36807.0,37.67,37.69,37.65,37.65,36807.0
2017-10-20 12:40:00,37.65,37.65,37.61,37.65,38424.0,37.65,37.65,37.61,37.65,38424.0
2017-10-20 12:50:00,37.64,37.69,37.64,37.69,24720.0,37.64,37.69,37.64,37.69,24720.0
2017-10-20 13:00:00,37.67,37.69,37.65,37.67,30579.0,37.67,37.69,37.65,37.67,30579.0
2017-10-20 13:10:00,37.67,37.7,37.65,37.66,33657.0,37.67,37.7,37.65,37.66,33657.0
2017-10-20 13:20:00,37.66,37.7,37.66,37.68,70209.0,37.66,37.7,37.66,37.68,70209.0
2017-10-20 13:30:00,37.68,37.73,37.65,37.71,73071.0,37.68,37.73,37.65,37.71,73071.0
2017-10-20 13:40:00,37.71,37.71,37.66,37.68,73779.0,37.71,37.71,37.66,37.68,73779.0
2017-10-20 13:50:00,37.67,37.71,37.65,37.68,56937.0,37.67,37.71,37.65,37.68,56937.0
2017-10-20 14:00:00,37.67,37.72,37.65,37.69,50637.0,37.67,37.72,37.65,37.69,50637.0
2017-10-20 14:10:00,37.7,37.76,37.69,37.76,35061.0,37.7,37.76,37.69,37.76,35061.0
2017-10-20 14:20:00,37.75,37.79,37.74,37.79,48321.0,37.75,37.79,37.74,37.79,48321.0
2017-10-20 14:30:00,37.79,37.82,37.76,37.79,37494.0,37.79,37.82,37.76,37.79,37494.0
2017-10-20 14:40:00,37.78,37.78,37.73,37.75,35313.0,37.78,37.78,37.73,37.75,35313.0
2017-10-20 14:50:00,37.75,37.75,37.69,37.71,73116.0,37.75,37.75,37.69,37.71,73116.0
2017-10-20 15:00:00,37.71,37.75,37.71,37.74,63408.0,37.71,37.75,37.71,37.74,63408.0
2017-10-20 15:10:00,37.74,37.74,37.71,37.71,59760.0,37.74,37.74,37.71,37.71,59760.0
2017-10-20 15:20:00,37.71,37.73,37.68,37.72,110208.0,37.71,37.73,37.68,37.72,110208.0
2017-10-20 15:30:00,37.72,37.74,37.7,37.7,73233.0,37.72,37.74,37.7,37.7,73233.0
2017-10-20 15:40:00,37.69,37.7,37.65,37.66,163521.0,37.69,37.7,37.65,37.66,163521.0
2017-10-20 15:50:00,37.66,37.7,37.65,37.7,340746.0,37.66,37.7,37.65,37.7,340746.0
2017-10-23 09:30:00,37.85,37.88,37.67,37.68,174039.0,37.85,37.88,37.67,37.68,174039.0
2017-10-23 09:40:00,37.67,37.75,37.67,37.68,111135.0,37.67,37.75,37.67,37.68,111135.0
2017-10-23 09:50:00,37.69,37.89,37.69,37.88,221277.0,37.69,37.89,37.69,37.88,221277.0
2017-10-23 10:00:00,37.88,37.99,37.8,37.81,131610.0,37.88,37.99,37.8,37.81,131610.0
2017-10-23 10:10:00,37.8,37.98,37.78,37.97,89508.0,37.8,37.98,37.78,37.97,89508.0
2017-10-23 10:20:00,37.97,38.12,37.97,38.05,174393.0,37.97,38.12,37.97,38.05,174393.0
2017-10-23 10:30:00,38.05,38.2,38.05,38.16,152208.0,38.05,38.2,38.05,38.16,152208.0
2017-10-23 10:40:00,38.17,38.29,38.1,38.23,148068.0,38.17,38.29,38.1,38.23,148068.0
2017-10-23 10:50:00,38.22,38.26,38.15,38.2,392922.0,38.22,38.26,38.15,38.2,392922.0
2017-10-23 11:00:00,38.2,38.23,38.17,38.18,138504.0,38.2,38.23,38.17,38.18,138504.0
2017-10-23 11:10:00,38.17,38.19,38.09,38.1,214203.0,38.17,38.19,38.09,38.1,214203.0
2017-10-23 11:20:00,38.1,38.18,38.06,38.18,74262.0,38.1,38.18,38.06,38.18,74262.0
2017-10-23 11:30:00,38.17,38.18,38.13,38.15,100209.0,38.17,38.18,38.13,38.15,100209.0
2017-10-23 11:40:00,38.15,38.25,38.14,38.22,129471.0,38.15,38.25,38.14,38.22,129471.0
2017-10-23 11:50:00,38.21,38.24,38.19,38.24,119712.0,38.21,38.24,38.19,38.24,119712.0
2017-10-23 12:00:00,38.24,38.25,38.19,38.22,77430.0,38.24,38.25,38.19,38.22,77430.0
2017-10-23 12:10:00,38.22,38.25,38.19,38.2,91926.0,38.22,38.25,38.19,38.2,91926.0
2017-10-23 12:20:00,38.2,38.23,38.13,38.14,135375.0,38.2,38.23,38.13,38.14,135375.0
2017-10-23 12:30:00,38.14,38.15,38.11,38.12,47352.0,38.14,38.15,38.11,38.12,47352.0
2017-10-23 12:40:00,38.12,38.21,38.12,38.2,52008.0,38.12,38.21,38.12,38.2,52008.0
2017-10-23 12:50:00,38.2,38.25,38.18,38.24,79794.0,38.2,38.25,38.18,38.24,79794.0
2017-10-23 13:00:00,38.24,38.24,38.2,38.24,63174.0,38.24,38.24,38.2,38.24,63174.0
2017-10-23 13:10:00,38.24,38.28,38.22,38.23,122001.0,38.24,38.28,38.22,38.23,122001.0
2017-10-23 13:20:00,38.24,38.25,38.22,38.22,28032.0,38.24,38.25,38.22,38.22,28032.0
2017-10-23 13:30:00,38.23,38.23,38.18,38.2,107460.0,38.23,38.23,38.18,38.2,107460.0
2017-10-23 13:40:00,38.21,38.28,38.21,38.28,54723.0,38.21,38.28,38.21,38.28,54723.0
2017-10-23 13:50:00,38.28,38.31,38.27,38.28,95271.0,38.28,38.31,38.27,38.28,95271.0
2017-10-23 14:00:00,38.27,38.27,38.2,38.24,136764.0,38.27,38.27,38.2,38.24,136764.0
2017-10-23 14:10:00,38.24,38.25,38.19,38.21,154086.0,38.24,38.25,38.19,38.21,154086.0
2017-10-23 14:20:00,38.21,38.23,38.18,38.22,83451.0,38.21,38.23,38.18,38.22,83451.0
2017-10-23 14:30:00,38.22,38.23,38.19,38.2,67737.0,38.22,38.23,38.19,38.2,67737.0
2017-10-23 14:40:00,38.21,38.24,38.2,38.2,84477.0,38.21,38.24,38.2,38.2,84477.0
2017-10-23 14:50:00,38.2,38.24,38.19,38.2,188955.0,38.2,38.24,38.19,38.2,188955.0
2017-10-23 15:00:00,38.2,38.22,38.09,38.1,209829.0,38.2,38.22,38.09,38.1,209829.0
2017-10-23 15:10:00,38.12,38.15,38.1,38.14,84300.0,38.12,38.15,38.1,38.14,84300.0
2017-10-23 15:20:00,38.13,38.14,38.09,38.12,112116.0,38.13,38.14,38.09,38.12,112116.0
2017-10-23 15:30:00,38.11,38.13,38.01,38.01,149817.0,38.11,38.13,38.01,38.01,149817.0
2017-10-23 15:40:00,38.01,38.09,38.0,38.06,231939.0,38.01,38.09,38.0,38.06,231939.0
2017-10-23 15:50:00,38.06,38.08,38.03,38.04,423747.0,38.06,38.08,38.03,38.04,423747.0
2017-10-24 09:30:00,38.04,38.19,37.95,37.97,87108.0,38.04,38.19,37.95,37.97,87108.0
2017-10-24 09:40:00,37.96,38.0,37.86,37.99,89190.0,37.96,38.0,37.86,37.99,89190.0
2017-10-24 09:50:00,37.99,38.11,37.99,38.02,105903.0,37.99,38.11,37.99,38.02,105903.0
2017-10-24 10:00:00,38.02,38.05,37.93,37.96,80349.0,38.02,38.05,37.93,37.96,80349.0
2017-10-24 10:10:00,37.96,38.2,37.95,38.09,128073.0,37.96,38.2,37.95,38.09,128073.0
2017-10-24 10:20:00,38.09,38.1,38.02,38.1,108177.0,38.09,38.1,38.02,38.1,108177.0
2017-10-24 10:30:00,38.08,38.12,38.06,38.11,135393.0,38.08,38.12,38.06,38.11,135393.0
2017-10-24 10:40:00,38.11,38.2,38.07,38.13,179853.0,38.11,38.2,38.07,38.13,179853.0
2017-10-24 10:50:00,38.13,38.19,38.05,38.07,129798.0,38.13,38.19,38.05,38.07,129798.0
2017-10-24 11:00:00,38.08,38.12,38.03,38.04,179640.0,38.08,38.12,38.03,38.04,179640.0
2017-10-24 11:10:00,38.03,38.11,38.02,38.08,154590.0,38.03,38.11,38.02,38.08,154590.0
2017-10-24 11:20:00,38.08,38.09,38.02,38.06,138756.0,38.08,38.09,38.02,38.06,138756.0
2017-10-24 11:30:00,38.06,38.11,38.04,38.07,185532.0,38.06,38.11,38.04,38.07,185532.0
2017-10-24 11:40:00,38.07,38.13,38.07,38.09,110421.0,38.07,38.13,38.07,38.09,110421.0
2017-10-24 11:50:00,38.09,38.1,38.05,38.1,83814.0,38.09,38.1,38.05,38.1,83814.0
2017-10-24 12:00:00,38.1,38.18,38.08,38.12,104592.0,38.1,38.18,38.08,38.12,104592.0
2017-10-24 12:10:00,38.14,38.18,38.12,38.13,87921.0,38.14,38.18,38.12,38.13,87921.0
2017-10-24 12:20:00,38.13,38.13,38.09,38.09,69675.0,38.13,38.13,38.09,38.09,69675.0
2017-10-24 12:30:00,38.1,38.15,38.1,38.14,54153.0,38.1,38.15,38.1,38.14,54153.0
2017-10-24 12:40:00,38.15,38.17,38.13,38.14,52122.0,38.15,38.17,38.13,38.14,52122.0
2017-10-24 12:50:00,38.14,38.16,38.1,38.13,72228.0,38.14,38.16,38.1,38.13,72228.0
2017-10-24 13:00:00,38.12,38.13,38.08,38.09,196182.0,38.12,38.13,38.08,38.09,196182.0
2017-10-24 13:10:00,38.09,38.11,38.09,38.09,120630.0,38.09,38.11,38.09,38.09,120630.0
2017-10-24 13:20:00,38.09,38.11,38.08,38.11,138774.0,38.09,38.11,38.08,38.11,138774.0
2017-10-24 13:30:00,38.1,38.11,38.09,38.09,102978.0,38.1,38.11,38.09,38.09,102978.0
2017-10-24 13:40:00,38.09,38.11,37.96,37.96,144675.0,38.09,38.11,37.96,37.96,144675.0
2017-10-24 13:50:00,37.96,38.11,37.95,38.1,294573.0,37.96,38.11,37.95,38.1,294573.0
2017-10-24 14:00:00,38.1,38.13,38.08,38.09,126291.0,38.1,38.13,38.08,38.09,126291.0
2017-10-24 14:10:00,38.1,38.12,38.08,38.1,81882.0,38.1,38.12,38.08,38.1,81882.0
2017-10-24 14:20:00,38.1,38.12,38.09,38.12,85482.0,38.1,38.12,38.09,38.12,85482.0
2017-10-24 14:30:00,38.12,38.13,38.08,38.09,119136.0,38.12,38.13,38.08,38.09,119136.0
2017-10-24 14:40:00,38.08,38.1,38.01,38.09,267777.0,38.08,38.1,38.01,38.09,267777.0
2017-10-24 14:50:00,38.09,38.11,38.08,38.11,102489.0,38.09,38.11,38.08,38.11,102489.0
2017-10-24 15:00:00,38.1,38.1,38.02,38.1,334728.0,38.1,38.1,38.02,38.1,334728.0
2017-10-24 15:10:00,38.1,38.11,38.06,38.09,292590.0,38.1,38.11,38.06,38.09,292590.0
2017-10-24 15:20:00,38.09,38.12,38.05,38.11,263784.0,38.09,38.12,38.05,38.11,263784.0
2017-10-24 15:30:00,38.11,38.18,38.09,38.11,147159.0,38.11,38.18,38.09,38.11,147159.0
2017-10-24 15:40:00,38.12,38.13,38.06,38.09,290502.0,38.12,38.13,38.06,38.09,290502.0
2017-10-24 15:50:00,38.09,38.11,38.07,38.09,341979.0,38.09,38.11,38.07,38.09,341979.0
2017-10-25 09:30:00,34.97,35.43,34.27,34.47,2074740.0,34.97,35.43,34.27,34.47,2074740.0
2017-10-25 09:40:00,34.44,34.6,33.7,34.6,1804140.0,34.44,34.6,33.7,34.6,1804140.0
2017-10-25 09:50:00,34.58,35.2,34.43,34.57,1277262.0,34.58,35.2,34.43,34.57,1277262.0
2017-10-25 10:00:00,34.54,34.66,34.43,34.56,882612.0,34.54,34.66,34.43,34.56,882612.0
2017-10-25 10:10:00,34.55,34.57,34.28,34.38,634887.0,34.55,34.57,34.28,34.38,634887.0
2017-10-25 10:20:00,34.38,34.92,34.36,34.83,641565.0,34.38,34.92,34.36,34.83,641565.0
2017-10-25 10:30:00,34.81,34.93,34.56,34.63,1113048.0,34.81,34.93,34.56,34.63,1113048.0
2017-10-25 10:40:00,34.62,34.76,34.33,34.49,736233.0,34.62,34.76,34.33,34.49,736233.0
2017-10-25 10:50:00,34.49,34.5,34.4,34.49,530244.0,34.49,34.5,34.4,34.49,530244.0
2017-10-25 11:00:00,34.48,34.53,34.34,34.46,544680.0,34.48,34.53,34.34,34.46,544680.0
2017-10-25 11:10:00,34.47,34.47,34.39,34.42,390063.0,34.47,34.47,34.39,34.42,390063.0
2017-10-25 11:20:00,34.42,34.46,34.34,34.41,375828.0,34.42,34.46,34.34,34.41,375828.0
2017-10-25 11:30:00,34.41,34.41,34.17,34.21,383763.0,34.41,34.41,34.17,34.21,383763.0
2017-10-25 11:40:00,34.21,34.37,34.2,34.32,308181.0,34.21,34.37,34.2,34.32,308181.0
2017-10-25 11:50:00,34.32,34.38,34.3,34.34,281949.0,34.32,34.38,34.3,34.34,281949.0
2017-10-25 12:00:00,34.33,34.38,34.23,34.35,317355.0,34.33,34.38,34.23,34.35,317355.0
2017-10-25 12:10:00,34.36,34.38,34.29,34.3,670710.0,34.36,34.38,34.29,34.3,670710.0
2017-10-25 12:20:00,34.29,34.35,34.2,34.35,290469.0,34.29,34.35,34.2,34.35,290469.0
2017-10-25 12:30:00,34.35,34.55,34.32,34.51,327261.0,34.35,34.55,34.32,34.51,327261.0
2017-10-25 12:40:00,34.51,34.57,34.41,34.44,316329.0,34.51,34.57,34.41,34.44,316329.0
2017-10-25 12:50:00,34.44,34.6,34.4,34.59,308058.0,34.44,34.6,34.4,34.59,308058.0
2017-10-25 13:00:00,34.6,34.76,34.6,34.66,616668.0,34.6,34.76,34.6,34.66,616668.0
2017-10-25 13:10:00,34.66,34.77,34.64,34.74,316911.0,34.66,34.77,34.64,34.74,316911.0
2017-10-25 13:20:00,34.74,34.79,34.47,34.48,434208.0,34.74,34.79,34.47,34.48,434208.0
2017-10-25 13:30:00,34.48,34.56,34.47,34.49,211011.0,34.48,34.56,34.47,34.49,211011.0
2017-10-25 13:40:00,34.5,34.65,34.49,34.58,325113.0,34.5,34.65,34.49,34.58,325113.0
2017-10-25 13:50:00,34.57,34.64,34.57,34.58,248865.0,34.57,34.64,34.57,34.58,248865.0
2017-10-25 14:00:00,34.59,34.66,34.58,34.6,311109.0,34.59,34.66,34.58,34.6,311109.0
2017-10-25 14:10:00,34.6,34.61,34.54,34.56,311976.0,34.6,34.61,34.54,34.56,311976.0
2017-10-25 14:20:00,34.57,34.62,34.47,34.47,304491.0,34.57,34.62,34.47,34.47,304491.0
2017-10-25 14:30:00,34.47,34.52,34.36,34.42,428862.0,34.47,34.52,34.36,34.42,428862.0
2017-10-25 14:40:00,34.42,34.54,34.33,34.54,880995.0,34.42,34.54,34.33,34.54,880995.0
2017-10-25 14:50:00,34.54,34.57,34.47,34.51,388065.0,34.54,34.57,34.47,34.51,388065.0
2017-10-25 15:00:00,34.51,34.63,34.49,34.59,391557.0,34.51,34.63,34.49,34.59,391557.0
2017-10-25 15:10:00,34.59,34.73,34.59,34.71,794964.0,34.59,34.73,34.59,34.71,794964.0
2017-10-25 15:20:00,34.71,34.89,34.69,34.87,602811.0,34.71,34.89,34.69,34.87,602811.0
2017-10-25 15:30:00,34.87,35.07,34.86,34.99,1002072.0,34.87,35.07,34.86,34.99,1002072.0
2017-10-25 15:40:00,34.99,35.02,34.62,34.63,1544142.0,34.99,35.02,34.62,34.63,1544142.0
2017-10-25 15:50:00,34.62,34.64,34.41,34.44,1525479.0,34.62,34.64,34.41,34.44,1525479.0
2017-10-26 09:30:00,34.5,34.99,34.47,34.92,503250.0,34.5,34.99,34.47,34.92,503250.0
2017-10-26 09:40:00,34.92,35.1,34.92,35.01,467262.0,34.92,35.1,34.92,35.01,467262.0
2017-10-26 09:50:00,35.01,35.07,34.83,34.83,453813.0,35.01,35.07,34.83,34.83,453813.0
2017-10-26 10:00:00,34.84,34.88,34.77,34.8,391698.0,34.84,34.88,34.77,34.8,391698.0
2017-10-26 10:10:00,34.8,34.83,34.75,34.75,297852.0,34.8,34.83,34.75,34.75,297852.0
2017-10-26 10:20:00,34.75,34.81,34.74,34.76,334929.0,34.75,34.81,34.74,34.76,334929.0
2017-10-26 10:30:00,34.76,34.78,34.64,34.66,352818.0,34.76,34.78,34.64,34.66,352818.0
2017-10-26 10:40:00,34.66,34.69,34.51,34.68,234441.0,34.66,34.69,34.51,34.68,234441.0
2017-10-26 10:50:00,34.68,34.82,34.67,34.82,249825.0,34.68,34.82,34.67,34.82,249825.0
2017-10-26 11:00:00,34.82,34.83,34.71,34.71,120708.0,34.82,34.83,34.71,34.71,120708.0
2017-10-26 11:10:00,34.71,34.71,34.55,34.56,242664.0,34.71,34.71,34.55,34.56,242664.0
2017-10-26 11:20:00,34.57,34.59,34.52,34.59,119514.0,34.57,34.59,34.52,34.59,119514.0
2017-10-26 11:30:00,34.58,34.63,34.57,34.63,128190.0,34.58,34.63,34.57,34.63,128190.0
2017-10-26 11:40:00,34.63,34.66,34.57,34.65,164103.0,34.63,34.66,34.57,34.65,164103.0
2017-10-26 11:50:00,34.64,34.68,34.6,34.61,179790.0,34.64,34.68,34.6,34.61,179790.0
2017-10-26 12:00:00,34.62,34.65,34.62,34.64,73020.0,34.62,34.65,34.62,34.64,73020.0
2017-10-26 12:10:00,34.63,34.63,34.54,34.54,97998.0,34.63,34.63,34.54,34.54,97998.0
2017-10-26 12:20:00,34.54,34.54,34.44,34.45,145485.0,34.54,34.54,34.44,34.45,145485.0
2017-10-26 12:30:00,34.45,34.45,34.24,34.24,149232.0,34.45,34.45,34.24,34.24,149232.0
2017-10-26 12:40:00,34.24,34.3,34.12,34.16,143436.0,34.24,34.3,34.12,34.16,143436.0
2017-10-26 12:50:00,34.16,34.3,34.15,34.28,144786.0,34.16,34.3,34.15,34.28,144786.0
2017-10-26 13:00:00,34.29,34.32,34.25,34.3,86553.0,34.29,34.32,34.25,34.3,86553.0
2017-10-26 13:10:00,34.31,34.42,34.29,34.41,93135.0,34.31,34.42,34.29,34.41,93135.0
2017-10-26 13:20:00,34.41,34.44,34.38,34.44,98859.0,34.41,34.44,34.38,34.44,98859.0
2017-10-26 13:30:00,34.44,34.44,34.41,34.42,102639.0,34.44,34.44,34.41,34.42,102639.0
2017-10-26 13:40:00,34.42,34.53,34.42,34.51,112923.0,34.42,34.53,34.42,34.51,112923.0
2017-10-26 13:50:00,34.51,34.59,34.51,34.58,123750.0,34.51,34.59,34.51,34.58,123750.0
2017-10-26 14:00:00,34.58,34.61,34.54,34.58,157551.0,34.58,34.61,34.54,34.58,157551.0
2017-10-26 14:10:00,34.59,34.64,34.56,34.62,136650.0,34.59,34.64,34.56,34.62,136650.0
2017-10-26 14:20:00,34.62,34.64,34.58,34.58,132678.0,34.62,34.64,34.58,34.58,132678.0
2017-10-26 14:30:00,34.58,34.68,34.58,34.6,212064.0,34.58,34.68,34.58,34.6,212064.0
2017-10-26 14:40:00,34.6,34.64,34.55,34.61,241443.0,34.6,34.64,34.55,34.61,241443.0
2017-10-26 14:50:00,34.62,34.63,34.53,34.53,118035.0,34.62,34.63,34.53,34.53,118035.0
2017-10-26 15:00:00,34.53,34.55,34.5,34.5,147519.0,34.53,34.55,34.5,34.5,147519.0
2017-10-26 15:10:00,34.5,34.54,34.49,34.51,178539.0,34.5,34.54,34.49,34.51,178539.0
2017-10-26 15:20:00,34.51,34.61,34.51,34.54,191961.0,34.51,34.61,34.51,34.54,191961.0
2017-10-26 15:30:00,34.54,34.54,34.41,34.43,330327.0,34.54,34.54,34.41,34.43,330327.0
2017-10-26 15:40:00,34.43,34.58,34.43,34.55,431190.0,34.43,34.58,34.43,34.55,431190.0
2017-10-26 15:50:00,34.55,34.58,34.45,34.46,629514.0,34.55,34.58,34.45,34.46,629514.0
2017-10-27 09:30:00,34.59,34.71,34.51,34.56,148908.0,34.59,34.71,34.51,34.56,148908.0
2017-10-27 09:40:00,34.56,34.73,34.52,34.58,177714.0,34.56,34.73,34.52,34.58,177714.0
2017-10-27 09:50:00,34.59,34.6,34.38,34.4,182010.0,34.59,34.6,34.38,34.4,182010.0
2017-10-27 10:00:00,34.38,34.47,34.33,34.45,177849.0,34.38,34.47,34.33,34.45,177849.0
2017-10-27 10:10:00,34.48,34.49,34.39,34.45,135675.0,34.48,34.49,34.39,34.45,135675.0
2017-10-27 10:20:00,34.45,34.45,34.32,34.32,96885.0,34.45,34.45,34.32,34.32,96885.0
2017-10-27 10:30:00,34.33,34.41,34.27,34.34,272016.0,34.33,34.41,34.27,34.34,272016.0
2017-10-27 10:40:00,34.36,34.44,34.34,34.44,47385.0,34.36,34.44,34.34,34.44,47385.0
2017-10-27 10:50:00,34.44,34.52,34.44,34.46,56757.0,34.44,34.52,34.44,34.46,56757.0
2017-10-27 11:00:00,34.46,34.47,34.41,34.42,64470.0,34.46,34.47,34.41,34.42,64470.0
2017-10-27 11:10:00,34.43,34.44,34.38,34.41,56577.0,34.43,34.44,34.38,34.41,56577.0
2017-10-27 11:20:00,34.41,34.42,34.34,34.36,52719.0,34.41,34.42,34.34,34.36,52719.0
2017-10-27 11:30:00,34.36,34.38,34.34,34.38,35931.0,34.36,34.38,34.34,34.38,35931.0
2017-10-27 11:40:00,34.38,34.38,34.34,34.37,48279.0,34.38,34.38,34.34,34.37,48279.0
2017-10-27 11:50:00,34.38,34.38,34.31,34.31,66747.0,34.38,34.38,34.31,34.31,66747.0
2017-10-27 12:00:00,34.32,34.36,34.31,34.34,57843.0,34.32,34.36,34.31,34.34,57843.0
2017-10-27 12:10:00,34.34,34.37,34.34,34.35,56763.0,34.34,34.37,34.34,34.35,56763.0
2017-10-27 12:20:00,34.36,34.36,34.3,34.32,47877.0,34.36,34.36,34.3,34.32,47877.0
2017-10-27 12:30:00,34.31,34.35,34.26,34.34,91866.0,34.31,34.35,34.26,34.34,91866.0
2017-10-27 12:40:00,34.34,34.34,34.26,34.27,41850.0,34.34,34.34,34.26,34.27,41850.0
2017-10-27 12:50:00,34.27,34.32,34.25,34.3,52329.0,34.27,34.32,34.25,34.3,52329.0
2017-10-27 13:00:00,34.28,34.34,34.25,34.3,75288.0,34.28,34.34,34.25,34.3,75288.0
2017-10-27 13:10:00,34.31,34.32,34.29,34.29,41028.0,34.31,34.32,34.29,34.29,41028.0
2017-10-27 13:20:00,34.29,34.29,34.18,34.2,73575.0,34.29,34.29,34.18,34.2,73575.0
2017-10-27 13:30:00,34.21,34.22,34.19,34.19,52005.0,34.21,34.22,34.19,34.19,52005.0
2017-10-27 13:40:00,34.19,34.21,34.15,34.2,96204.0,34.19,34.21,34.15,34.2,96204.0
2017-10-27 13:50:00,34.2,34.21,34.16,34.18,68352.0,34.2,34.21,34.16,34.18,68352.0
2017-10-27 14:00:00,34.18,34.21,34.15,34.16,69273.0,34.18,34.21,34.15,34.16,69273.0
2017-10-27 14:10:00,34.16,34.16,34.07,34.13,130326.0,34.16,34.16,34.07,34.13,130326.0
2017-10-27 14:20:00,34.13,34.14,34.04,34.06,86814.0,34.13,34.14,34.04,34.06,86814.0
2017-10-27 14:30:00,34.05,34.07,34.0,34.06,100284.0,34.05,34.07,34.0,34.06,100284.0
2017-10-27 14:40:00,34.06,34.06,33.97,33.97,121791.0,34.06,34.06,33.97,33.97,121791.0
2017-10-27 14:50:00,33.97,33.98,33.89,33.89,214500.0,33.97,33.98,33.89,33.89,214500.0
2017-10-27 15:00:00,33.89,33.92,33.81,33.82,253932.0,33.89,33.92,33.81,33.82,253932.0
2017-10-27 15:10:00,33.81,33.87,33.79,33.84,219558.0,33.81,33.87,33.79,33.84,219558.0
2017-10-27 15:20:00,33.84,33.84,33.78,33.79,167340.0,33.84,33.84,33.78,33.79,167340.0
2017-10-27 15:30:00,33.79,33.89,33.78,33.87,243984.0,33.79,33.89,33.78,33.87,243984.0
2017-10-27 15:40:00,33.87,33.94,33.84,33.93,241338.0,33.87,33.94,33.84,33.93,241338.0
2017-10-27 15:50:00,33.93,33.99,33.93,33.97,494127.0,33.93,33.99,33.93,33.97,494127.0
2017-10-30 09:30:00,33.93,34.1,33.86,33.99,145839.0,33.93,34.1,33.86,33.99,145839.0
2017-10-30 09:40:00,33.99,34.0,33.87,33.91,105948.0,33.99,34.0,33.87,33.91,105948.0
2017-10-30 09:50:00,33.89,33.92,33.75,33.78,101622.0,33.89,33.92,33.75,33.78,101622.0
2017-10-30 10:00:00,33.8,33.94,33.76,33.85,219429.0,33.8,33.94,33.76,33.85,219429.0
2017-10-30 10:10:00,33.85,33.89,33.81,33.87,172134.0,33.85,33.89,33.81,33.87,172134.0
2017-10-30 10:20:00,33.88,33.88,33.73,33.73,111654.0,33.88,33.88,33.73,33.73,111654.0
2017-10-30 10:30:00,33.73,33.77,33.59,33.67,221370.0,33.73,33.77,33.59,33.67,221370.0
2017-10-30 10:40:00,33.65,33.66,33.6,33.63,111393.0,33.65,33.66,33.6,33.63,111393.0
2017-10-30 10:50:00,33.62,33.64,33.55,33.56,114447.0,33.62,33.64,33.55,33.56,114447.0
2017-10-30 11:00:00,33.56,33.59,33.51,33.55,97362.0,33.56,33.59,33.51,33.55,97362.0
2017-10-30 11:10:00,33.54,33.65,33.53,33.53,114837.0,33.54,33.65,33.53,33.53,114837.0
2017-10-30 11:20:00,33.53,33.54,33.44,33.45,134274.0,33.53,33.54,33.44,33.45,134274.0
2017-10-30 11:30:00,33.48,33.5,33.43,33.43,84246.0,33.48,33.5,33.43,33.43,84246.0
2017-10-30 11:40:00,33.43,33.51,33.4,33.49,121494.0,33.43,33.51,33.4,33.49,121494.0
2017-10-30 11:50:00,33.48,33.57,33.47,33.55,49302.0,33.48,33.57,33.47,33.55,49302.0
2017-10-30 12:00:00,33.58,33.58,33.51,33.54,68901.0,33.58,33.58,33.51,33.54,68901.0
2017-10-30 12:10:00,33.53,33.54,33.51,33.51,54783.0,33.53,33.54,33.51,33.51,54783.0
2017-10-30 12:20:00,33.52,33.59,33.51,33.53,52740.0,33.52,33.59,33.51,33.53,52740.0
2017-10-30 12:30:00,33.53,33.56,33.52,33.55,49038.0,33.53,33.56,33.52,33.55,49038.0
2017-10-30 12:40:00,33.55,33.56,33.49,33.53,115383.0,33.55,33.56,33.49,33.53,115383.0
2017-10-30 12:50:00,33.54,33.58,33.54,33.57,27312.0,33.54,33.58,33.54,33.57,27312.0
2017-10-30 13:00:00,33.56,33.59,33.55,33.57,36171.0,33.56,33.59,33.55,33.57,36171.0
2017-10-30 13:10:00,33.57,33.58,33.51,33.51,94515.0,33.57,33.58,33.51,33.51,94515.0
2017-10-30 13:20:00,33.51,33.52,33.46,33.46,45609.0,33.51,33.52,33.46,33.46,45609.0
2017-10-30 13:30:00,33.48,33.49,33.45,33.47,54624.0,33.48,33.49,33.45,33.47,54624.0
2017-10-30 13:40:00,33.48,33.6,33.46,33.6,104598.0,33.48,33.6,33.46,33.6,104598.0
2017-10-30 13:50:00,33.61,33.66,33.57,33.59,59034.0,33.61,33.66,33.57,33.59,59034.0
2017-10-30 14:00:00,33.58,33.63,33.55,33.61,84489.0,33.58,33.63,33.55,33.61,84489.0
2017-10-30 14:10:00,33.61,33.72,33.6,33.69,125790.0,33.61,33.72,33.6,33.69,125790.0
2017-10-30 14:20:00,33.7,33.79,33.69,33.77,127911.0,33.7,33.79,33.69,33.77,127911.0
2017-10-30 14:30:00,33.77,33.81,33.74,33.78,109770.0,33.77,33.81,33.74,33.78,109770.0
2017-10-30 14:40:00,33.78,33.78,33.7,33.72,105396.0,33.78,33.78,33.7,33.72,105396.0
2017-10-30 14:50:00,33.72,33.73,33.66,33.67,134655.0,33.72,33.73,33.66,33.67,134655.0
2017-10-30 15:00:00,33.67,33.7,33.61,33.68,209214.0,33.67,33.7,33.61,33.68,209214.0
2017-10-30 15:10:00,33.69,33.69,33.62,33.67,111003.0,33.69,33.69,33.62,33.67,111003.0
2017-10-30 15:20:00,33.67,33.78,33.66,33.78,93408.0,33.67,33.78,33.66,33.78,93408.0
2017-10-30 15:30:00,33.78,33.83,33.77,33.83,146826.0,33.78,33.83,33.77,33.83,146826.0
2017-10-30 15:40:00,33.84,33.89,33.81,33.88,243270.0,33.84,33.89,33.81,33.88,243270.0
2017-10-30 15:50:00,33.88,33.9,33.87,33.88,428478.0,33.88,33.9,33.87,33.88,428478.0
2017-10-31 09:30:00,33.93,34.22,33.89,34.14,262983.0,33.93,34.22,33.89,34.14,262983.0
2017-10-31 09:40:00,34.12,34.49,34.12,34.41,128847.0,34.12,34.49,34.12,34.41,128847.0
2017-10-31 09:50:00,34.44,34.52,34.37,34.49,105084.0,34.44,34.52,34.37,34.49,105084.0
2017-10-31 10:00:00,34.49,34.49,34.3,34.35,95391.0,34.49,34.49,34.3,34.35,95391.0
2017-10-31 10:10:00,34.34,34.37,34.24,34.26,127272.0,34.34,34.37,34.24,34.26,127272.0
2017-10-31 10:20:00,34.27,34.31,34.19,34.22,68964.0,34.27,34.31,34.19,34.22,68964.0
2017-10-31 10:30:00,34.21,34.33,34.18,34.3,68196.0,34.21,34.33,34.18,34.3,68196.0
2017-10-31 10:40:00,34.3,34.33,34.27,34.31,41586.0,34.3,34.33,34.27,34.31,41586.0
2017-10-31 10:50:00,34.29,34.33,34.23,34.26,87486.0,34.29,34.33,34.23,34.26,87486.0
2017-10-31 11:00:00,34.26,34.3,34.22,34.23,86070.0,34.26,34.3,34.22,34.23,86070.0
2017-10-31 11:10:00,34.22,34.22,34.08,34.18,208116.0,34.22,34.22,34.08,34.18,208116.0
2017-10-31 11:20:00,34.18,34.2,34.13,34.16,65937.0,34.18,34.2,34.13,34.16,65937.0
2017-10-31 11:30:00,34.15,34.15,34.03,34.05,114408.0,34.15,34.15,34.03,34.05,114408.0
2017-10-31 11:40:00,34.06,34.14,34.05,34.13,41028.0,34.06,34.14,34.05,34.13,41028.0
2017-10-31 11:50:00,34.13,34.13,34.07,34.08,78132.0,34.13,34.13,34.07,34.08,78132.0
2017-10-31 12:00:00,34.08,34.1,34.03,34.04,39480.0,34.08,34.1,34.03,34.04,39480.0
2017-10-31 12:10:00,34.03,34.07,34.01,34.04,66606.0,34.03,34.07,34.01,34.04,66606.0
2017-10-31 12:20:00,34.05,34.05,33.98,34.03,43620.0,34.05,34.05,33.98,34.03,43620.0
2017-10-31 12:30:00,34.03,34.04,33.99,34.01,33699.0,34.03,34.04,33.99,34.01,33699.0
2017-10-31 12:40:00,34.01,34.02,33.95,34.01,57429.0,34.01,34.02,33.95,34.01,57429.0
2017-10-31 12:50:00,34.02,34.03,33.97,33.98,52503.0,34.02,34.03,33.97,33.98,52503.0
2017-10-31 13:00:00,33.98,34.01,33.97,33.98,41055.0,33.98,34.01,33.97,33.98,41055.0
2017-10-31 13:10:00,33.99,34.0,33.97,34.0,20187.0,33.99,34.0,33.97,34.0,20187.0
2017-10-31 13:20:00,33.98,33.99,33.94,33.98,46959.0,33.98,33.99,33.94,33.98,46959.0
2017-10-31 13:30:00,33.99,34.01,33.96,33.96,83859.0,33.99,34.01,33.96,33.96,83859.0
2017-10-31 13:40:00,33.97,34.01,33.96,33.98,115728.0,33.97,34.01,33.96,33.98,115728.0
2017-10-31 13:50:00,33.97,34.0,33.96,33.96,62316.0,33.97,34.0,33.96,33.96,62316.0
2017-10-31 14:00:00,33.97,34.01,33.97,34.0,52740.0,33.97,34.01,33.97,34.0,52740.0
2017-10-31 14:10:00,33.99,34.12,33.99,34.08,118158.0,33.99,34.12,33.99,34.08,118158.0
2017-10-31 14:20:00,34.08,34.08,33.98,33.99,123018.0,34.08,34.08,33.98,33.99,123018.0
2017-10-31 14:30:00,34.0,34.02,33.97,34.0,82584.0,34.0,34.02,33.97,34.0,82584.0
2017-10-31 14:40:00,34.0,34.01,33.98,34.0,59259.0,34.0,34.01,33.98,34.0,59259.0
2017-10-31 14:50:00,34.01,34.08,33.99,34.08,65802.0,34.01,34.08,33.99,34.08,65802.0
2017-10-31 15:00:00,34.08,34.1,34.06,34.1,93810.0,34.08,34.1,34.06,34.1,93810.0
2017-10-31 15:10:00,34.1,34.11,34.06,34.06,122289.0,34.1,34.11,34.06,34.06,122289.0
2017-10-31 15:20:00,34.07,34.07,34.02,34.02,149163.0,34.07,34.07,34.02,34.02,149163.0
2017-10-31 15:30:00,34.03,34.09,34.02,34.07,96390.0,34.03,34.09,34.02,34.07,96390.0
2017-10-31 15:40:00,34.07,34.11,34.06,34.1,193407.0,34.07,34.11,34.06,34.1,193407.0
2017-10-31 15:50:00,34.1,34.11,34.07,34.07,362283.0,34.1,34.11,34.07,34.07,362283.0
2017-11-01 09:30:00,34.12,34.26,34.04,34.23,502359.0,34.12,34.26,34.04,34.23,502359.0
2017-11-01 09:40:00,34.24,34.41,34.17,34.41,200700.0,34.24,34.41,34.17,34.41,200700.0
2017-11-01 09:50:00,34.41,34.47,34.27,34.32,231981.0,34.41,34.47,34.27,34.32,231981.0
2017-11-01 10:00:00,34.3,34.44,34.14,34.4,175830.0,34.3,34.44,34.14,34.4,175830.0
2017-11-01 10:10:00,34.43,34.51,34.38,34.45,150966.0,34.43,34.51,34.38,34.45,150966.0
2017-11-01 10:20:00,34.45,34.45,34.33,34.39,135615.0,34.45,34.45,34.33,34.39,135615.0
2017-11-01 10:30:00,34.39,34.4,34.29,34.37,120552.0,34.39,34.4,34.29,34.37,120552.0
2017-11-01 10:40:00,34.38,34.41,34.32,34.32,89097.0,34.38,34.41,34.32,34.32,89097.0
2017-11-01 10:50:00,34.31,34.4,34.19,34.21,113820.0,34.31,34.4,34.19,34.21,113820.0
2017-11-01 11:00:00,34.21,34.32,34.21,34.31,61647.0,34.21,34.32,34.21,34.31,61647.0
2017-11-01 11:10:00,34.31,34.38,34.29,34.34,357960.0,34.31,34.38,34.29,34.34,357960.0
2017-11-01 11:20:00,34.35,34.42,34.35,34.38,78567.0,34.35,34.42,34.35,34.38,78567.0
2017-11-01 11:30:00,34.38,34.38,34.26,34.3,140532.0,34.38,34.38,34.26,34.3,140532.0
2017-11-01 11:40:00,34.28,34.29,34.11,34.13,70365.0,34.28,34.29,34.11,34.13,70365.0
2017-11-01 11:50:00,34.13,34.16,34.07,34.08,44865.0,34.13,34.16,34.07,34.08,44865.0
2017-11-01 12:00:00,34.08,34.11,34.05,34.08,42060.0,34.08,34.11,34.05,34.08,42060.0
2017-11-01 12:10:00,34.08,34.08,34.0,34.01,47967.0,34.08,34.08,34.0,34.01,47967.0
2017-11-01 12:20:00,34.03,34.04,34.01,34.02,39297.0,34.03,34.04,34.01,34.02,39297.0
2017-11-01 12:30:00,34.02,34.06,34.01,34.06,47901.0,34.02,34.06,34.01,34.06,47901.0
2017-11-01 12:40:00,34.07,34.07,34.03,34.06,27945.0,34.07,34.07,34.03,34.06,27945.0
2017-11-01 12:50:00,34.05,34.08,34.02,34.08,74679.0,34.05,34.08,34.02,34.08,74679.0
2017-11-01 13:00:00,34.07,34.11,34.06,34.08,44673.0,34.07,34.11,34.06,34.08,44673.0
2017-11-01 13:10:00,34.08,34.11,34.02,34.03,43494.0,34.08,34.11,34.02,34.03,43494.0
2017-11-01 13:20:00,34.02,34.07,34.01,34.04,45561.0,34.02,34.07,34.01,34.04,45561.0
2017-11-01 13:30:00,34.05,34.06,34.03,34.06,46542.0,34.05,34.06,34.03,34.06,46542.0
2017-11-01 13:40:00,34.07,34.14,34.05,34.07,77061.0,34.07,34.14,34.05,34.07,77061.0
2017-11-01 13:50:00,34.08,34.09,34.04,34.05,54684.0,34.08,34.09,34.04,34.05,54684.0
2017-11-01 14:00:00,34.05,34.15,34.02,34.06,67626.0,34.05,34.15,34.02,34.06,67626.0
2017-11-01 14:10:00,34.05,34.11,34.02,34.11,73938.0,34.05,34.11,34.02,34.11,73938.0
2017-11-01 14:20:00,34.12,34.15,34.06,34.09,66360.0,34.12,34.15,34.06,34.09,66360.0
2017-11-01 14:30:00,34.08,34.1,34.05,34.05,100884.0,34.08,34.1,34.05,34.05,100884.0
2017-11-01 14:40:00,34.05,34.07,33.97,34.02,147342.0,34.05,34.07,33.97,34.02,147342.0
2017-11-01 14:50:00,34.02,34.04,33.95,33.96,62748.0,34.02,34.04,33.95,33.96,62748.0
2017-11-01 15:00:00,33.97,33.97,33.9,33.94,70917.0,33.97,33.97,33.9,33.94,70917.0
2017-11-01 15:10:00,33.93,33.98,33.92,33.93,106305.0,33.93,33.98,33.92,33.93,106305.0
2017-11-01 15:20:00,33.93,33.99,33.9,33.98,90555.0,33.93,33.99,33.9,33.98,90555.0
2017-11-01 15:30:00,34.0,34.0,33.9,33.96,125928.0,34.0,34.0,33.9,33.96,125928.0
2017-11-01 15:40:00,33.96,33.96,33.92,33.93,254880.0,33.96,33.96,33.92,33.93,254880.0
2017-11-01 15:50:00,33.94,33.96,33.91,33.94,279192.0,33.94,33.96,33.91,33.94,279192.0
2017-11-02 09:30:00,34.04,34.1,33.9,33.9,74391.0,34.04,34.1,33.9,33.9,74391.0
2017-11-02 09:40:00,33.9,33.95,33.85,33.89,60729.0,33.9,33.95,33.85,33.89,60729.0
2017-11-02 09:50:00,33.9,34.01,33.89,33.9,43023.0,33.9,34.01,33.89,33.9,43023.0
2017-11-02 10:00:00,33.91,33.99,33.8,33.8,50076.0,33.91,33.99,33.8,33.8,50076.0
2017-11-02 10:10:00,33.82,33.89,33.77,33.85,80112.0,33.82,33.89,33.77,33.85,80112.0
2017-11-02 10:20:00,33.85,33.89,33.8,33.87,70113.0,33.85,33.89,33.8,33.87,70113.0
2017-11-02 10:30:00,33.87,33.88,33.76,33.83,64143.0,33.87,33.88,33.76,33.83,64143.0
2017-11-02 10:40:00,33.84,33.98,33.84,33.95,56421.0,33.84,33.98,33.84,33.95,56421.0
2017-11-02 10:50:00,33.95,34.03,33.94,34.03,54219.0,33.95,34.03,33.94,34.03,54219.0
2017-11-02 11:00:00,34.03,34.09,34.03,34.08,55587.0,34.03,34.09,34.03,34.08,55587.0
2017-11-02 11:10:00,34.08,34.08,33.83,33.85,57792.0,34.08,34.08,33.83,33.85,57792.0
2017-11-02 11:20:00,33.86,33.95,33.86,33.87,54327.0,33.86,33.95,33.86,33.87,54327.0
2017-11-02 11:30:00,33.87,33.96,33.84,33.92,42303.0,33.87,33.96,33.84,33.92,42303.0
2017-11-02 11:40:00,33.93,34.03,33.93,33.95,30666.0,33.93,34.03,33.93,33.95,30666.0
2017-11-02 11:50:00,33.96,34.04,33.95,34.04,65859.0,33.96,34.04,33.95,34.04,65859.0
2017-11-02 12:00:00,34.04,34.04,33.93,33.93,25479.0,34.04,34.04,33.93,33.93,25479.0
2017-11-02 12:10:00,33.93,33.93,33.83,33.83,41721.0,33.93,33.93,33.83,33.83,41721.0
2017-11-02 12:20:00,33.82,33.91,33.82,33.89,35877.0,33.82,33.91,33.82,33.89,35877.0
2017-11-02 12:30:00,33.87,33.97,33.87,33.91,64008.0,33.87,33.97,33.87,33.91,64008.0
2017-11-02 12:40:00,33.92,33.93,33.85,33.87,54279.0,33.92,33.93,33.85,33.87,54279.0
2017-11-02 12:50:00,33.87,33.91,33.85,33.9,29352.0,33.87,33.91,33.85,33.9,29352.0
2017-11-02 13:00:00,33.9,33.92,33.88,33.88,27213.0,33.9,33.92,33.88,33.88,27213.0
2017-11-02 13:10:00,33.88,33.92,33.87,33.87,46221.0,33.88,33.92,33.87,33.87,46221.0
2017-11-02 13:20:00,33.87,33.9,33.85,33.85,56565.0,33.87,33.9,33.85,33.85,56565.0
2017-11-02 13:30:00,33.86,33.89,33.83,33.83,31116.0,33.86,33.89,33.83,33.83,31116.0
2017-11-02 13:40:00,33.84,33.88,33.79,33.86,36636.0,33.84,33.88,33.79,33.86,36636.0
2017-11-02 13:50:00,33.86,33.9,33.85,33.86,21492.0,33.86,33.9,33.85,33.86,21492.0
2017-11-02 14:00:00,33.85,33.87,33.82,33.84,35853.0,33.85,33.87,33.82,33.84,35853.0
2017-11-02 14:10:00,33.84,33.87,33.82,33.86,50298.0,33.84,33.87,33.82,33.86,50298.0
2017-11-02 14:20:00,33.86,33.87,33.85,33.87,39873.0,33.86,33.87,33.85,33.87,39873.0
2017-11-02 14:30:00,33.87,33.87,33.81,33.81,37971.0,33.87,33.87,33.81,33.81,37971.0
2017-11-02 14:40:00,33.82,33.83,33.75,33.75,64434.0,33.82,33.83,33.75,33.75,64434.0
2017-11-02 14:50:00,33.75,33.79,33.71,33.76,56496.0,33.75,33.79,33.71,33.76,56496.0
2017-11-02 15:00:00,33.76,33.85,33.75,33.8,53076.0,33.76,33.85,33.75,33.8,53076.0
2017-11-02 15:10:00,33.8,33.81,33.77,33.77,69297.0,33.8,33.81,33.77,33.77,69297.0
2017-11-02 15:20:00,33.75,33.78,33.72,33.73,71229.0,33.75,33.78,33.72,33.73,71229.0
2017-11-02 15:30:00,33.74,33.8,33.74,33.79,103251.0,33.74,33.8,33.74,33.79,103251.0
2017-11-02 15:40:00,33.79,33.81,33.77,33.8,102153.0,33.79,33.81,33.77,33.8,102153.0
2017-11-02 15:50:00,33.8,33.81,33.78,33.79,177141.0,33.8,33.81,33.78,33.79,177141.0
2017-11-03 09:30:00,33.8,33.89,33.7,33.7,147762.0,33.8,33.89,33.7,33.7,147762.0
2017-11-03 09:40:00,33.73,33.82,33.62,33.76,53103.0,33.73,33.82,33.62,33.76,53103.0
2017-11-03 09:50:00,33.77,33.86,33.76,33.81,44277.0,33.77,33.86,33.76,33.81,44277.0
2017-11-03 10:00:00,33.81,33.83,33.77,33.81,40296.0,33.81,33.83,33.77,33.81,40296.0
2017-11-03 10:10:00,33.82,33.85,33.77,33.84,50721.0,33.82,33.85,33.77,33.84,50721.0
2017-11-03 10:20:00,33.85,33.93,33.84,33.91,57483.0,33.85,33.93,33.84,33.91,57483.0
2017-11-03 10:30:00,33.91,33.92,33.85,33.87,30273.0,33.91,33.92,33.85,33.87,30273.0
2017-11-03 10:40:00,33.88,34.01,33.88,33.95,186591.0,33.88,34.01,33.88,33.95,186591.0
2017-11-03 10:50:00,33.95,34.0,33.92,33.99,60015.0,33.95,34.0,33.92,33.99,60015.0
2017-11-03 11:00:00,34.0,34.01,33.97,34.0,67107.0,34.0,34.01,33.97,34.0,67107.0
2017-11-03 11:10:00,34.01,34.17,34.01,34.14,83028.0,34.01,34.17,34.01,34.14,83028.0
2017-11-03 11:20:00,34.16,34.22,34.15,34.18,30807.0,34.16,34.22,34.15,34.18,30807.0
2017-11-03 11:30:00,34.18,34.21,34.14,34.14,39156.0,34.18,34.21,34.14,34.14,39156.0
2017-11-03 11:40:00,34.15,34.19,34.13,34.17,32352.0,34.15,34.19,34.13,34.17,32352.0
2017-11-03 11:50:00,34.17,34.17,34.1,34.12,35598.0,34.17,34.17,34.1,34.12,35598.0
2017-11-03 12:00:00,34.11,34.17,34.09,34.16,31848.0,34.11,34.17,34.09,34.16,31848.0
2017-11-03 12:10:00,34.17,34.27,34.16,34.26,106038.0,34.17,34.27,34.16,34.26,106038.0
2017-11-03 12:20:00,34.25,34.33,34.25,34.32,113289.0,34.25,34.33,34.25,34.32,113289.0
2017-11-03 12:30:00,34.32,34.32,34.1,34.1,54558.0,34.32,34.32,34.1,34.1,54558.0
2017-11-03 12:40:00,34.12,34.16,34.07,34.07,37266.0,34.12,34.16,34.07,34.07,37266.0
2017-11-03 12:50:00,34.06,34.17,34.06,34.17,43197.0,34.06,34.17,34.06,34.17,43197.0
2017-11-03 13:00:00,34.17,34.24,34.17,34.21,64551.0,34.17,34.24,34.17,34.21,64551.0
2017-11-03 13:10:00,34.22,34.24,34.21,34.24,51093.0,34.22,34.24,34.21,34.24,51093.0
2017-11-03 13:20:00,34.23,34.24,34.21,34.23,21147.0,34.23,34.24,34.21,34.23,21147.0
2017-11-03 13:30:00,34.24,34.24,34.19,34.22,42285.0,34.24,34.24,34.19,34.22,42285.0
2017-11-03 13:40:00,34.21,34.23,34.19,34.2,21900.0,34.21,34.23,34.19,34.2,21900.0
2017-11-03 13:50:00,34.2,34.24,34.2,34.23,55911.0,34.2,34.24,34.2,34.23,55911.0
2017-11-03 14:00:00,34.23,34.23,34.21,34.23,21738.0,34.23,34.23,34.21,34.23,21738.0
2017-11-03 14:10:00,34.23,34.37,34.22,34.35,202575.0,34.23,34.37,34.22,34.35,202575.0
2017-11-03 14:20:00,34.36,34.36,34.24,34.26,42474.0,34.36,34.36,34.24,34.26,42474.0
2017-11-03 14:30:00,34.26,34.29,34.24,34.26,32331.0,34.26,34.29,34.24,34.26,32331.0
2017-11-03 14:40:00,34.27,34.28,34.25,34.26,56862.0,34.27,34.28,34.25,34.26,56862.0
2017-11-03 14:50:00,34.26,34.28,34.25,34.28,80814.0,34.26,34.28,34.25,34.28,80814.0
2017-11-03 15:00:00,34.27,34.28,34.25,34.28,65115.0,34.27,34.28,34.25,34.28,65115.0
2017-11-03 15:10:00,34.28,34.32,34.25,34.29,124356.0,34.28,34.32,34.25,34.29,124356.0
2017-11-03 15:20:00,34.3,34.3,34.22,34.22,59886.0,34.3,34.3,34.22,34.22,59886.0
2017-11-03 15:30:00,34.22,34.25,34.21,34.23,107163.0,34.22,34.25,34.21,34.23,107163.0
2017-11-03 15:40:00,34.23,34.23,34.19,34.19,129576.0,34.23,34.23,34.19,34.19,129576.0
2017-11-03 15:50:00,34.2,34.24,34.17,34.24,172182.0,34.2,34.24,34.17,34.24,172182.0
2017-11-06 09:30:00,34.13,34.16,34.0,34.07,98058.0,34.13,34.16,34.0,34.07,98058.0
2017-11-06 09:40:00,34.07,34.21,34.05,34.19,56424.0,34.07,34.21,34.05,34.19,56424.0
2017-11-06 09:50:00,34.18,34.19,34.11,34.16,69078.0,34.18,34.19,34.11,34.16,69078.0
2017-11-06 10:00:00,34.16,34.21,34.15,34.19,47664.0,34.16,34.21,34.15,34.19,47664.0
2017-11-06 10:10:00,34.18,34.3,34.18,34.25,43287.0,34.18,34.3,34.18,34.25,43287.0
2017-11-06 10:20:00,34.28,34.31,34.26,34.31,33966.0,34.28,34.31,34.26,34.31,33966.0
2017-11-06 10:30:00,34.31,34.31,34.25,34.28,58686.0,34.31,34.31,34.25,34.28,58686.0
2017-11-06 10:40:00,34.27,34.35,34.26,34.3,73902.0,34.27,34.35,34.26,34.3,73902.0
2017-11-06 10:50:00,34.3,34.3,34.21,34.25,56355.0,34.3,34.3,34.21,34.25,56355.0
2017-11-06 11:00:00,34.25,34.29,34.22,34.28,25002.0,34.25,34.29,34.22,34.28,25002.0
2017-11-06 11:10:00,34.28,34.33,34.28,34.32,38793.0,34.28,34.33,34.28,34.32,38793.0
2017-11-06 11:20:00,34.33,34.39,34.32,34.36,82593.0,34.33,34.39,34.32,34.36,82593.0
2017-11-06 11:30:00,34.36,34.41,34.35,34.41,47490.0,34.36,34.41,34.35,34.41,47490.0
2017-11-06 11:40:00,34.42,34.45,34.39,34.39,46080.0,34.42,34.45,34.39,34.39,46080.0
2017-11-06 11:50:00,34.38,34.43,34.31,34.32,45618.0,34.38,34.43,34.31,34.32,45618.0
2017-11-06 12:00:00,34.34,34.37,34.33,34.34,29238.0,34.34,34.37,34.33,34.34,29238.0
2017-11-06 12:10:00,34.34,34.4,34.34,34.39,52797.0,34.34,34.4,34.34,34.39,52797.0
2017-11-06 12:20:00,34.39,34.4,34.37,34.4,31896.0,34.39,34.4,34.37,34.4,31896.0
2017-11-06 12:30:00,34.4,34.4,34.37,34.37,30699.0,34.4,34.4,34.37,34.37,30699.0
2017-11-06 12:40:00,34.36,34.4,34.36,34.4,30735.0,34.36,34.4,34.36,34.4,30735.0
2017-11-06 12:50:00,34.4,34.4,34.36,34.37,25029.0,34.4,34.4,34.36,34.37,25029.0
2017-11-06 13:00:00,34.36,34.37,34.34,34.35,27168.0,34.36,34.37,34.34,34.35,27168.0
2017-11-06 13:10:00,34.36,34.38,34.35,34.36,71877.0,34.36,34.38,34.35,34.36,71877.0
2017-11-06 13:20:00,34.38,34.4,34.37,34.39,55689.0,34.38,34.4,34.37,34.39,55689.0
2017-11-06 13:30:00,34.4,34.43,34.39,34.43,58500.0,34.4,34.43,34.39,34.43,58500.0
2017-11-06 13:40:00,34.43,34.44,34.41,34.42,25785.0,34.43,34.44,34.41,34.42,25785.0
2017-11-06 13:50:00,34.42,34.43,34.42,34.43,44493.0,34.42,34.43,34.42,34.43,44493.0
2017-11-06 14:00:00,34.42,34.45,34.42,34.42,63903.0,34.42,34.45,34.42,34.42,63903.0
2017-11-06 14:10:00,34.43,34.46,34.42,34.45,36483.0,34.43,34.46,34.42,34.45,36483.0
2017-11-06 14:20:00,34.45,34.49,34.43,34.47,51294.0,34.45,34.49,34.43,34.47,51294.0
2017-11-06 14:30:00,34.47,34.47,34.42,34.43,23676.0,34.47,34.47,34.42,34.43,23676.0
2017-11-06 14:40:00,34.43,34.46,34.42,34.42,47091.0,34.43,34.46,34.42,34.42,47091.0
2017-11-06 14:50:00,34.43,34.43,34.4,34.4,24009.0,34.43,34.43,34.4,34.4,24009.0
2017-11-06 15:00:00,34.41,34.41,34.36,34.37,36885.0,34.41,34.41,34.36,34.37,36885.0
2017-11-06 15:10:00,34.37,34.38,34.36,34.38,56241.0,34.37,34.38,34.36,34.38,56241.0
2017-11-06 15:20:00,34.38,34.39,34.37,34.39,59412.0,34.38,34.39,34.37,34.39,59412.0
2017-11-06 15:30:00,34.39,34.42,34.38,34.42,85977.0,34.39,34.42,34.38,34.42,85977.0
2017-11-06 15:40:00,34.42,34.42,34.37,34.39,78696.0,34.42,34.42,34.37,34.39,78696.0
2017-11-06 15:50:00,34.39,34.42,34.38,34.39,208233.0,34.39,34.42,34.38,34.39,208233.0
2017-11-07 09:30:00,34.53,34.54,34.39,34.43,59856.0,34.53,34.54,34.39,34.43,59856.0
2017-11-07 09:40:00,34.44,34.44,34.41,34.42,39639.0,34.44,34.44,34.41,34.42,39639.0
2017-11-07 09:50:00,34.42,34.44,34.34,34.44,46275.0,34.42,34.44,34.34,34.44,46275.0
2017-11-07 10:00:00,34.42,34.57,34.42,34.57,60036.0,34.42,34.57,34.42,34.57,60036.0
2017-11-07 10:10:00,34.57,34.66,34.56,34.66,65829.0,34.57,34.66,34.56,34.66,65829.0
2017-11-07 10:20:00,34.66,34.67,34.6,34.63,66276.0,34.66,34.67,34.6,34.63,66276.0
2017-11-07 10:30:00,34.62,34.62,34.51,34.55,24945.0,34.62,34.62,34.51,34.55,24945.0
2017-11-07 10:40:00,34.55,34.58,34.54,34.55,35607.0,34.55,34.58,34.54,34.55,35607.0
2017-11-07 10:50:00,34.55,34.57,34.53,34.56,37047.0,34.55,34.57,34.53,34.56,37047.0
2017-11-07 11:00:00,34.56,34.58,34.55,34.58,27480.0,34.56,34.58,34.55,34.58,27480.0
2017-11-07 11:10:00,34.58,34.59,34.56,34.58,25836.0,34.58,34.59,34.56,34.58,25836.0
2017-11-07 11:20:00,34.59,34.63,34.56,34.58,30393.0,34.59,34.63,34.56,34.58,30393.0
2017-11-07 11:30:00,34.59,34.75,34.57,34.66,89868.0,34.59,34.75,34.57,34.66,89868.0
2017-11-07 11:40:00,34.64,34.66,34.6,34.61,34935.0,34.64,34.66,34.6,34.61,34935.0
2017-11-07 11:50:00,34.6,34.6,34.55,34.57,44703.0,34.6,34.6,34.55,34.57,44703.0
2017-11-07 12:00:00,34.57,34.63,34.57,34.62,43206.0,34.57,34.63,34.57,34.62,43206.0
2017-11-07 12:10:00,34.62,34.62,34.56,34.57,38127.0,34.62,34.62,34.56,34.57,38127.0
2017-11-07 12:20:00,34.57,34.65,34.57,34.64,25374.0,34.57,34.65,34.57,34.64,25374.0
2017-11-07 12:30:00,34.64,34.65,34.6,34.63,22308.0,34.64,34.65,34.6,34.63,22308.0
2017-11-07 12:40:00,34.63,34.63,34.6,34.63,30630.0,34.63,34.63,34.6,34.63,30630.0
2017-11-07 12:50:00,34.63,34.67,34.59,34.65,83916.0,34.63,34.67,34.59,34.65,83916.0
2017-11-07 13:00:00,34.64,34.73,34.63,34.72,56352.0,34.64,34.73,34.63,34.72,56352.0
2017-11-07 13:10:00,34.72,34.76,34.71,34.74,83109.0,34.72,34.76,34.71,34.74,83109.0
2017-11-07 13:20:00,34.73,34.75,34.71,34.73,73590.0,34.73,34.75,34.71,34.73,73590.0
2017-11-07 13:30:00,34.72,34.74,34.67,34.67,19350.0,34.72,34.74,34.67,34.67,19350.0
2017-11-07 13:40:00,34.68,34.72,34.65,34.71,37785.0,34.68,34.72,34.65,34.71,37785.0
2017-11-07 13:50:00,34.71,34.71,34.69,34.7,50055.0,34.71,34.71,34.69,34.7,50055.0
2017-11-07 14:00:00,34.71,34.72,34.64,34.65,32097.0,34.71,34.72,34.64,34.65,32097.0
2017-11-07 14:10:00,34.64,34.65,34.59,34.61,70890.0,34.64,34.65,34.59,34.61,70890.0
2017-11-07 14:20:00,34.61,34.71,34.61,34.71,69984.0,34.61,34.71,34.61,34.71,69984.0
2017-11-07 14:30:00,34.71,34.79,34.7,34.77,170586.0,34.71,34.79,34.7,34.77,170586.0
2017-11-07 14:40:00,34.76,34.77,34.7,34.71,44484.0,34.76,34.77,34.7,34.71,44484.0
2017-11-07 14:50:00,34.71,34.73,34.7,34.72,55398.0,34.71,34.73,34.7,34.72,55398.0
2017-11-07 15:00:00,34.72,34.76,34.69,34.75,53682.0,34.72,34.76,34.69,34.75,53682.0
2017-11-07 15:10:00,34.75,34.77,34.74,34.77,45921.0,34.75,34.77,34.74,34.77,45921.0
2017-11-07 15:20:00,34.77,34.78,34.74,34.77,64488.0,34.77,34.78,34.74,34.77,64488.0
2017-11-07 15:30:00,34.77,34.79,34.77,34.78,106413.0,34.77,34.79,34.77,34.78,106413.0
2017-11-07 15:40:00,34.78,34.79,34.76,34.78,120777.0,34.78,34.79,34.76,34.78,120777.0
2017-11-07 15:50:00,34.78,34.82,34.77,34.81,227049.0,34.78,34.82,34.77,34.81,227049.0
2017-11-08 09:30:00,34.83,34.85,34.64,34.76,95712.0,34.83,34.85,34.64,34.76,95712.0
2017-11-08 09:40:00,34.8,34.87,34.79,34.84,36009.0,34.8,34.87,34.79,34.84,36009.0
2017-11-08 09:50:00,34.82,34.84,34.75,34.8,55182.0,34.82,34.84,34.75,34.8,55182.0
2017-11-08 10:00:00,34.8,34.81,34.71,34.71,60123.0,34.8,34.81,34.71,34.71,60123.0
2017-11-08 10:10:00,34.73,34.8,34.73,34.79,39969.0,34.73,34.8,34.73,34.79,39969.0
2017-11-08 10:20:00,34.79,34.85,34.78,34.83,57249.0,34.79,34.85,34.78,34.83,57249.0
2017-11-08 10:30:00,34.84,34.85,34.8,34.81,113691.0,34.84,34.85,34.8,34.81,113691.0
2017-11-08 10:40:00,34.81,34.87,34.8,34.83,72642.0,34.81,34.87,34.8,34.83,72642.0
2017-11-08 10:50:00,34.83,34.89,34.82,34.88,42000.0,34.83,34.89,34.82,34.88,42000.0
2017-11-08 11:00:00,34.89,34.9,34.83,34.84,83898.0,34.89,34.9,34.83,34.84,83898.0
2017-11-08 11:10:00,34.85,34.86,34.83,34.84,50784.0,34.85,34.86,34.83,34.84,50784.0
2017-11-08 11:20:00,34.84,34.87,34.82,34.87,61248.0,34.84,34.87,34.82,34.87,61248.0
2017-11-08 11:30:00,34.88,34.93,34.87,34.92,61170.0,34.88,34.93,34.87,34.92,61170.0
2017-11-08 11:40:00,34.91,34.97,34.9,34.93,141774.0,34.91,34.97,34.9,34.93,141774.0
2017-11-08 11:50:00,34.93,34.93,34.86,34.86,38172.0,34.93,34.93,34.86,34.86,38172.0
2017-11-08 12:00:00,34.87,34.92,34.87,34.9,49509.0,34.87,34.92,34.87,34.9,49509.0
2017-11-08 12:10:00,34.9,34.95,34.88,34.92,67683.0,34.9,34.95,34.88,34.92,67683.0
2017-11-08 12:20:00,34.91,34.91,34.89,34.89,126714.0,34.91,34.91,34.89,34.89,126714.0
2017-11-08 12:30:00,34.88,34.91,34.83,34.87,104523.0,34.88,34.91,34.83,34.87,104523.0
2017-11-08 12:40:00,34.87,34.89,34.85,34.89,27372.0,34.87,34.89,34.85,34.89,27372.0
2017-11-08 12:50:00,34.89,34.93,34.89,34.92,27135.0,34.89,34.93,34.89,34.92,27135.0
2017-11-08 13:00:00,34.92,34.97,34.92,34.96,57426.0,34.92,34.97,34.92,34.96,57426.0
2017-11-08 13:10:00,34.96,34.98,34.96,34.97,32397.0,34.96,34.98,34.96,34.97,32397.0
2017-11-08 13:20:00,34.96,35.02,34.96,35.01,40710.0,34.96,35.02,34.96,35.01,40710.0
2017-11-08 13:30:00,35.0,35.01,34.98,34.98,32544.0,35.0,35.01,34.98,34.98,32544.0
2017-11-08 13:40:00,34.98,34.99,34.95,34.96,22473.0,34.98,34.99,34.95,34.96,22473.0
2017-11-08 13:50:00,34.95,34.98,34.95,34.96,39486.0,34.95,34.98,34.95,34.96,39486.0
2017-11-08 14:00:00,34.96,35.01,34.96,34.99,29856.0,34.96,35.01,34.96,34.99,29856.0
2017-11-08 14:10:00,34.99,35.01,34.97,34.97,30282.0,34.99,35.01,34.97,34.97,30282.0
2017-11-08 14:20:00,34.97,34.98,34.95,34.96,52944.0,34.97,34.98,34.95,34.96,52944.0
2017-11-08 14:30:00,34.96,35.02,34.96,35.02,33813.0,34.96,35.02,34.96,35.02,33813.0
2017-11-08 14:40:00,35.02,35.03,35.0,35.02,42666.0,35.02,35.03,35.0,35.02,42666.0
2017-11-08 14:50:00,35.02,35.06,35.01,35.05,82995.0,35.02,35.06,35.01,35.05,82995.0
2017-11-08 15:00:00,35.05,35.08,35.05,35.08,72840.0,35.05,35.08,35.05,35.08,72840.0
2017-11-08 15:10:00,35.08,35.12,35.07,35.12,77151.0,35.08,35.12,35.07,35.12,77151.0
2017-11-08 15:20:00,35.11,35.14,35.1,35.11,190404.0,35.11,35.14,35.1,35.11,190404.0
2017-11-08 15:30:00,35.11,35.12,35.08,35.11,62385.0,35.11,35.12,35.08,35.11,62385.0
2017-11-08 15:40:00,35.11,35.12,35.05,35.06,122130.0,35.11,35.12,35.05,35.06,122130.0
2017-11-08 15:50:00,35.07,35.1,35.03,35.08,606297.0,35.07,35.1,35.03,35.08,606297.0
2017-11-09 09:30:00,35.11,35.14,34.98,35.07,77511.0,35.11,35.14,34.98,35.07,77511.0
2017-11-09 09:40:00,35.05,35.06,34.99,35.02,29592.0,35.05,35.06,34.99,35.02,29592.0
2017-11-09 09:50:00,35.0,35.11,34.98,35.09,39693.0,35.0,35.11,34.98,35.09,39693.0
2017-11-09 10:00:00,35.09,35.1,35.03,35.05,48534.0,35.09,35.1,35.03,35.05,48534.0
2017-11-09 10:10:00,35.05,35.06,34.98,35.02,40071.0,35.05,35.06,34.98,35.02,40071.0
2017-11-09 10:20:00,35.02,35.04,34.98,35.0,88563.0,35.02,35.04,34.98,35.0,88563.0
2017-11-09 10:30:00,34.99,35.02,34.97,34.97,88929.0,34.99,35.02,34.97,34.97,88929.0
2017-11-09 10:40:00,34.97,35.01,34.94,35.01,37467.0,34.97,35.01,34.94,35.01,37467.0
2017-11-09 10:50:00,35.0,35.01,34.99,35.0,39888.0,35.0,35.01,34.99,35.0,39888.0
2017-11-09 11:00:00,35.02,35.02,34.98,35.01,74802.0,35.02,35.02,34.98,35.01,74802.0
2017-11-09 11:10:00,35.0,35.01,34.92,34.94,128685.0,35.0,35.01,34.92,34.94,128685.0
2017-11-09 11:20:00,34.94,34.97,34.9,34.92,49770.0,34.94,34.97,34.9,34.92,49770.0
2017-11-09 11:30:00,34.91,34.92,34.82,34.83,76035.0,34.91,34.92,34.82,34.83,76035.0
2017-11-09 11:40:00,34.84,34.9,34.82,34.86,38181.0,34.84,34.9,34.82,34.86,38181.0
2017-11-09 11:50:00,34.88,34.88,34.79,34.85,15075.0,34.88,34.88,34.79,34.85,15075.0
2017-11-09 12:00:00,34.83,34.85,34.78,34.83,29889.0,34.83,34.85,34.78,34.83,29889.0
2017-11-09 12:10:00,34.84,34.84,34.72,34.78,41994.0,34.84,34.84,34.72,34.78,41994.0
2017-11-09 12:20:00,34.78,34.79,34.72,34.72,30234.0,34.78,34.79,34.72,34.72,30234.0
2017-11-09 12:30:00,34.72,34.76,34.67,34.73,55317.0,34.72,34.76,34.67,34.73,55317.0
2017-11-09 12:40:00,34.73,34.73,34.68,34.7,32514.0,34.73,34.73,34.68,34.7,32514.0
2017-11-09 12:50:00,34.72,34.75,34.71,34.74,35610.0,34.72,34.75,34.71,34.74,35610.0
2017-11-09 13:00:00,34.73,34.74,34.69,34.72,38601.0,34.73,34.74,34.69,34.72,38601.0
2017-11-09 13:10:00,34.77,34.8,34.74,34.78,43728.0,34.77,34.8,34.74,34.78,43728.0
2017-11-09 13:20:00,34.78,34.8,34.74,34.76,33363.0,34.78,34.8,34.74,34.76,33363.0
2017-11-09 13:30:00,34.75,34.79,34.75,34.78,36984.0,34.75,34.79,34.75,34.78,36984.0
2017-11-09 13:40:00,34.79,34.8,34.75,34.77,36282.0,34.79,34.8,34.75,34.77,36282.0
2017-11-09 13:50:00,34.77,34.79,34.74,34.76,55128.0,34.77,34.79,34.74,34.76,55128.0
2017-11-09 14:00:00,34.75,34.78,34.75,34.78,58509.0,34.75,34.78,34.75,34.78,58509.0
2017-11-09 14:10:00,34.78,34.78,34.74,34.77,99681.0,34.78,34.78,34.74,34.77,99681.0
2017-11-09 14:20:00,34.77,34.78,34.75,34.77,96084.0,34.77,34.78,34.75,34.77,96084.0
2017-11-09 14:30:00,34.77,34.77,34.62,34.68,280800.0,34.77,34.77,34.62,34.68,280800.0
2017-11-09 14:40:00,34.7,34.7,34.6,34.63,51252.0,34.7,34.7,34.6,34.63,51252.0
2017-11-09 14:50:00,34.64,34.69,34.63,34.67,59835.0,34.64,34.69,34.63,34.67,59835.0
2017-11-09 15:00:00,34.67,34.74,34.66,34.74,73053.0,34.67,34.74,34.66,34.74,73053.0
2017-11-09 15:10:00,34.74,34.83,34.73,34.83,115623.0,34.74,34.83,34.73,34.83,115623.0
2017-11-09 15:20:00,34.82,34.89,34.82,34.86,117180.0,34.82,34.89,34.82,34.86,117180.0
2017-11-09 15:30:00,34.86,34.91,34.86,34.9,108969.0,34.86,34.91,34.86,34.9,108969.0
2017-11-09 15:40:00,34.91,34.92,34.88,34.91,98676.0,34.91,34.92,34.88,34.91,98676.0
2017-11-09 15:50:00,34.91,34.95,34.91,34.93,270057.0,34.91,34.95,34.91,34.93,270057.0
2017-11-10 09:30:00,34.77,34.77,34.45,34.45,93609.0,34.77,34.77,34.45,34.45,93609.0
2017-11-10 09:40:00,34.47,34.65,34.46,34.57,258228.0,34.47,34.65,34.46,34.57,258228.0
2017-11-10 09:50:00,34.58,34.68,34.56,34.68,60060.0,34.58,34.68,34.56,34.68,60060.0
2017-11-10 10:00:00,34.67,34.72,34.67,34.72,19710.0,34.67,34.72,34.67,34.72,19710.0
2017-11-10 10:10:00,34.71,34.71,34.62,34.63,48402.0,34.71,34.71,34.62,34.63,48402.0
2017-11-10 10:20:00,34.63,34.65,34.6,34.63,38832.0,34.63,34.65,34.6,34.63,38832.0
2017-11-10 10:30:00,34.62,34.63,34.51,34.52,177603.0,34.62,34.63,34.51,34.52,177603.0
2017-11-10 10:40:00,34.54,34.59,34.48,34.56,61221.0,34.54,34.59,34.48,34.56,61221.0
2017-11-10 10:50:00,34.58,34.64,34.57,34.63,42279.0,34.58,34.64,34.57,34.63,42279.0
2017-11-10 11:00:00,34.63,34.67,34.58,34.65,159141.0,34.63,34.67,34.58,34.65,159141.0
2017-11-10 11:10:00,34.65,34.67,34.62,34.64,47937.0,34.65,34.67,34.62,34.64,47937.0
2017-11-10 11:20:00,34.64,34.68,34.63,34.66,90024.0,34.64,34.68,34.63,34.66,90024.0
2017-11-10 11:30:00,34.66,34.67,34.64,34.64,58299.0,34.66,34.67,34.64,34.64,58299.0
2017-11-10 11:40:00,34.65,34.65,34.61,34.62,34653.0,34.65,34.65,34.61,34.62,34653.0
2017-11-10 11:50:00,34.62,34.64,34.6,34.62,63570.0,34.62,34.64,34.6,34.62,63570.0
2017-11-10 12:00:00,34.62,34.63,34.6,34.63,42513.0,34.62,34.63,34.6,34.63,42513.0
2017-11-10 12:10:00,34.63,34.64,34.59,34.6,34785.0,34.63,34.64,34.59,34.6,34785.0
2017-11-10 12:20:00,34.61,34.64,34.6,34.61,33528.0,34.61,34.64,34.6,34.61,33528.0
2017-11-10 12:30:00,34.6,34.64,34.6,34.62,26529.0,34.6,34.64,34.6,34.62,26529.0
2017-11-10 12:40:00,34.62,34.63,34.59,34.59,32520.0,34.62,34.63,34.59,34.59,32520.0
2017-11-10 12:50:00,34.59,34.6,34.57,34.57,32304.0,34.59,34.6,34.57,34.57,32304.0
2017-11-10 13:00:00,34.57,34.63,34.57,34.62,34863.0,34.57,34.63,34.57,34.62,34863.0
2017-11-10 13:10:00,34.61,34.63,34.6,34.61,69243.0,34.61,34.63,34.6,34.61,69243.0
2017-11-10 13:20:00,34.61,34.61,34.58,34.6,24897.0,34.61,34.61,34.58,34.6,24897.0
2017-11-10 13:30:00,34.6,34.62,34.58,34.59,45468.0,34.6,34.62,34.58,34.59,45468.0
2017-11-10 13:40:00,34.6,34.63,34.58,34.59,59919.0,34.6,34.63,34.58,34.59,59919.0
2017-11-10 13:50:00,34.59,34.62,34.57,34.62,73140.0,34.59,34.62,34.57,34.62,73140.0
2017-11-10 14:00:00,34.62,34.67,34.6,34.66,43641.0,34.62,34.67,34.6,34.66,43641.0
2017-11-10 14:10:00,34.65,34.67,34.64,34.67,34155.0,34.65,34.67,34.64,34.67,34155.0
2017-11-10 14:20:00,34.66,34.67,34.64,34.65,35508.0,34.66,34.67,34.64,34.65,35508.0
2017-11-10 14:30:00,34.65,34.66,34.61,34.63,141933.0,34.65,34.66,34.61,34.63,141933.0
2017-11-10 14:40:00,34.63,34.63,34.59,34.61,52611.0,34.63,34.63,34.59,34.61,52611.0
2017-11-10 14:50:00,34.61,34.63,34.61,34.62,106032.0,34.61,34.63,34.61,34.62,106032.0
2017-11-10 15:00:00,34.62,34.68,34.61,34.64,398400.0,34.62,34.68,34.61,34.64,398400.0
2017-11-10 15:10:00,34.65,34.66,34.62,34.66,82173.0,34.65,34.66,34.62,34.66,82173.0
2017-11-10 15:20:00,34.66,34.68,34.65,34.67,84054.0,34.66,34.68,34.65,34.67,84054.0
2017-11-10 15:30:00,34.67,34.67,34.62,34.66,165078.0,34.67,34.67,34.62,34.66,165078.0
2017-11-10 15:40:00,34.66,34.72,34.64,34.72,130284.0,34.66,34.72,34.64,34.72,130284.0
2017-11-10 15:50:00,34.73,34.76,34.61,34.62,517650.0,34.73,34.76,34.61,34.62,517650.0
2017-11-13 09:30:00,34.58,34.58,34.4,34.42,40002.0,34.58,34.58,34.4,34.42,40002.0
2017-11-13 09:40:00,34.48,34.54,34.42,34.53,131778.0,34.48,34.54,34.42,34.53,131778.0
2017-11-13 09:50:00,34.53,34.58,34.52,34.55,56688.0,34.53,34.58,34.52,34.55,56688.0
2017-11-13 10:00:00,34.57,34.58,34.45,34.47,146004.0,34.57,34.58,34.45,34.47,146004.0
2017-11-13 10:10:00,34.48,34.67,34.48,34.63,117933.0,34.48,34.67,34.48,34.63,117933.0
2017-11-13 10:20:00,34.63,34.71,34.62,34.64,110826.0,34.63,34.71,34.62,34.64,110826.0
2017-11-13 10:30:00,34.64,34.76,34.63,34.71,136632.0,34.64,34.76,34.63,34.71,136632.0
2017-11-13 10:40:00,34.72,34.86,34.72,34.82,115332.0,34.72,34.86,34.72,34.82,115332.0
2017-11-13 10:50:00,34.81,34.91,34.8,34.88,132246.0,34.81,34.91,34.8,34.88,132246.0
2017-11-13 11:00:00,34.9,34.91,34.87,34.9,36450.0,34.9,34.91,34.87,34.9,36450.0
2017-11-13 11:10:00,34.9,34.96,34.9,34.95,44895.0,34.9,34.96,34.9,34.95,44895.0
2017-11-13 11:20:00,34.96,34.97,34.89,34.91,63996.0,34.96,34.97,34.89,34.91,63996.0
2017-11-13 11:30:00,34.9,34.97,34.82,34.97,113682.0,34.9,34.97,34.82,34.97,113682.0
2017-11-13 11:40:00,34.97,35.01,34.94,35.01,63348.0,34.97,35.01,34.94,35.01,63348.0
2017-11-13 11:50:00,35.0,35.01,34.91,34.99,43581.0,35.0,35.01,34.91,34.99,43581.0
2017-11-13 12:00:00,34.99,35.0,34.97,34.98,28104.0,34.99,35.0,34.97,34.98,28104.0
2017-11-13 12:10:00,34.98,34.99,34.96,34.98,17856.0,34.98,34.99,34.96,34.98,17856.0
2017-11-13 12:20:00,35.0,35.01,34.99,35.0,23499.0,35.0,35.01,34.99,35.0,23499.0
2017-11-13 12:30:00,34.99,35.0,34.98,35.0,20466.0,34.99,35.0,34.98,35.0,20466.0
2017-11-13 12:40:00,34.99,35.01,34.99,35.01,32964.0,34.99,35.01,34.99,35.01,32964.0
2017-11-13 12:50:00,35.0,35.02,34.99,35.0,28512.0,35.0,35.02,34.99,35.0,28512.0
2017-11-13 13:00:00,35.0,35.02,34.98,35.0,19710.0,35.0,35.02,34.98,35.0,19710.0
2017-11-13 13:10:00,35.01,35.04,35.0,35.03,33447.0,35.01,35.04,35.0,35.03,33447.0
2017-11-13 13:20:00,35.04,35.04,35.01,35.03,58422.0,35.04,35.04,35.01,35.03,58422.0
2017-11-13 13:30:00,35.02,35.05,35.02,35.04,14871.0,35.02,35.05,35.02,35.04,14871.0
2017-11-13 13:40:00,35.04,35.07,35.03,35.03,25572.0,35.04,35.07,35.03,35.03,25572.0
2017-11-13 13:50:00,35.04,35.07,35.04,35.06,31692.0,35.04,35.07,35.04,35.06,31692.0
2017-11-13 14:00:00,35.06,35.12,35.06,35.11,58068.0,35.06,35.12,35.06,35.11,58068.0
2017-11-13 14:10:00,35.1,35.11,35.06,35.07,23637.0,35.1,35.11,35.06,35.07,23637.0
2017-11-13 14:20:00,35.07,35.08,35.07,35.08,34608.0,35.07,35.08,35.07,35.08,34608.0
2017-11-13 14:30:00,35.08,35.09,35.04,35.06,22332.0,35.08,35.09,35.04,35.06,22332.0
2017-11-13 14:40:00,35.06,35.08,35.04,35.06,26805.0,35.06,35.08,35.04,35.06,26805.0
2017-11-13 14:50:00,35.06,35.09,35.06,35.09,65985.0,35.06,35.09,35.06,35.09,65985.0
2017-11-13 15:00:00,35.09,35.13,35.09,35.13,47733.0,35.09,35.13,35.09,35.13,47733.0
2017-11-13 15:10:00,35.12,35.18,35.12,35.17,69675.0,35.12,35.18,35.12,35.17,69675.0
2017-11-13 15:20:00,35.18,35.24,35.17,35.21,58428.0,35.18,35.24,35.17,35.21,58428.0
2017-11-13 15:30:00,35.19,35.19,35.15,35.15,50547.0,35.19,35.19,35.15,35.15,50547.0
2017-11-13 15:40:00,35.15,35.15,35.08,35.08,99003.0,35.15,35.15,35.08,35.08,99003.0
2017-11-13 15:50:00,35.08,35.1,35.07,35.08,181674.0,35.08,35.1,35.07,35.08,181674.0
2017-11-14 09:30:00,35.05,35.05,34.84,34.88,54138.0,35.05,35.05,34.84,34.88,54138.0
2017-11-14 09:40:00,34.88,34.99,34.87,34.93,62853.0,34.88,34.99,34.87,34.93,62853.0
2017-11-14 09:50:00,34.94,34.97,34.87,34.87,42669.0,34.94,34.97,34.87,34.87,42669.0
2017-11-14 10:00:00,34.87,34.87,34.71,34.81,161169.0,34.87,34.87,34.71,34.81,161169.0
2017-11-14 10:10:00,34.8,34.81,34.74,34.79,72819.0,34.8,34.81,34.74,34.79,72819.0
2017-11-14 10:20:00,34.8,34.85,34.79,34.79,50670.0,34.8,34.85,34.79,34.79,50670.0
2017-11-14 10:30:00,34.81,34.89,34.79,34.88,60981.0,34.81,34.89,34.79,34.88,60981.0
2017-11-14 10:40:00,34.86,34.92,34.84,34.89,83370.0,34.86,34.92,34.84,34.89,83370.0
2017-11-14 10:50:00,34.91,34.95,34.89,34.9,73578.0,34.91,34.95,34.89,34.9,73578.0
2017-11-14 11:00:00,34.9,34.94,34.9,34.92,43053.0,34.9,34.94,34.9,34.92,43053.0
2017-11-14 11:10:00,34.93,35.03,34.93,35.03,48864.0,34.93,35.03,34.93,35.03,48864.0
2017-11-14 11:20:00,35.03,35.05,35.01,35.03,31377.0,35.03,35.05,35.01,35.03,31377.0
2017-11-14 11:30:00,35.03,35.04,34.97,34.98,38493.0,35.03,35.04,34.97,34.98,38493.0
2017-11-14 11:40:00,34.99,35.03,34.97,35.02,37290.0,34.99,35.03,34.97,35.02,37290.0
2017-11-14 11:50:00,35.02,35.02,34.94,34.98,43812.0,35.02,35.02,34.94,34.98,43812.0
2017-11-14 12:00:00,35.02,35.12,35.0,35.12,18102.0,35.02,35.12,35.0,35.12,18102.0
2017-11-14 12:10:00,35.12,35.12,35.09,35.1,37020.0,35.12,35.12,35.09,35.1,37020.0
2017-11-14 12:20:00,35.08,35.11,35.06,35.07,24036.0,35.08,35.11,35.06,35.07,24036.0
2017-11-14 12:30:00,35.06,35.07,35.02,35.03,17910.0,35.06,35.07,35.02,35.03,17910.0
2017-11-14 12:40:00,35.01,35.03,34.98,34.98,25929.0,35.01,35.03,34.98,34.98,25929.0
2017-11-14 12:50:00,34.98,35.0,34.91,34.94,41865.0,34.98,35.0,34.91,34.94,41865.0
2017-11-14 13:00:00,34.94,34.95,34.92,34.93,29376.0,34.94,34.95,34.92,34.93,29376.0
2017-11-14 13:10:00,34.93,34.96,34.91,34.94,30726.0,34.93,34.96,34.91,34.94,30726.0
2017-11-14 13:20:00,34.92,34.95,34.92,34.94,26874.0,34.92,34.95,34.92,34.94,26874.0
2017-11-14 13:30:00,34.93,34.96,34.91,34.94,68184.0,34.93,34.96,34.91,34.94,68184.0
2017-11-14 13:40:00,34.94,35.02,34.92,35.0,33477.0,34.94,35.02,34.92,35.0,33477.0
2017-11-14 13:50:00,34.99,35.0,34.92,34.96,36186.0,34.99,35.0,34.92,34.96,36186.0
2017-11-14 14:00:00,34.96,35.04,34.96,35.03,29691.0,34.96,35.04,34.96,35.03,29691.0
2017-11-14 14:10:00,35.03,35.07,35.02,35.05,29457.0,35.03,35.07,35.02,35.05,29457.0
2017-11-14 14:20:00,35.05,35.06,34.99,35.02,31035.0,35.05,35.06,34.99,35.02,31035.0
2017-11-14 14:30:00,35.01,35.02,34.97,34.98,43527.0,35.01,35.02,34.97,34.98,43527.0
2017-11-14 14:40:00,34.98,34.99,34.97,34.97,49392.0,34.98,34.99,34.97,34.97,49392.0
2017-11-14 14:50:00,34.98,35.03,34.97,35.02,44631.0,34.98,35.03,34.97,35.02,44631.0
2017-11-14 15:00:00,35.02,35.04,34.99,35.01,55047.0,35.02,35.04,34.99,35.01,55047.0
2017-11-14 15:10:00,35.01,35.03,34.98,34.98,47163.0,35.01,35.03,34.98,34.98,47163.0
2017-11-14 15:20:00,34.98,35.02,34.97,35.0,85299.0,34.98,35.02,34.97,35.0,85299.0
2017-11-14 15:30:00,35.0,35.03,34.99,35.0,106233.0,35.0,35.03,34.99,35.0,106233.0
2017-11-14 15:40:00,35.0,35.0,34.98,35.0,142005.0,35.0,35.0,34.98,35.0,142005.0
2017-11-14 15:50:00,35.0,35.07,35.0,35.05,265146.0,35.0,35.07,35.0,35.05,265146.0
2017-11-15 09:30:00,34.8,34.97,34.72,34.74,118290.0,34.8,34.97,34.72,34.74,118290.0
2017-11-15 09:40:00,34.72,34.9,34.72,34.9,51063.0,34.72,34.9,34.72,34.9,51063.0
2017-11-15 09:50:00,34.91,34.96,34.89,34.96,38751.0,34.91,34.96,34.89,34.96,38751.0
2017-11-15 10:00:00,34.96,34.97,34.91,34.92,37143.0,34.96,34.97,34.91,34.92,37143.0
2017-11-15 10:10:00,34.91,34.96,34.88,34.92,53670.0,34.91,34.96,34.88,34.92,53670.0
2017-11-15 10:20:00,34.92,34.98,34.92,34.97,51078.0,34.92,34.98,34.92,34.97,51078.0
2017-11-15 10:30:00,34.97,35.05,34.97,35.02,67737.0,34.97,35.05,34.97,35.02,67737.0
2017-11-15 10:40:00,35.02,35.02,34.96,34.99,30603.0,35.02,35.02,34.96,34.99,30603.0
2017-11-15 10:50:00,34.99,35.03,34.98,35.02,31641.0,34.99,35.03,34.98,35.02,31641.0
2017-11-15 11:00:00,35.01,35.04,35.01,35.03,26595.0,35.01,35.04,35.01,35.03,26595.0
2017-11-15 11:10:00,35.03,35.15,35.02,35.15,59241.0,35.03,35.15,35.02,35.15,59241.0
2017-11-15 11:20:00,35.14,35.15,35.04,35.06,41757.0,35.14,35.15,35.04,35.06,41757.0
2017-11-15 11:30:00,35.07,35.07,35.03,35.06,27912.0,35.07,35.07,35.03,35.06,27912.0
2017-11-15 11:40:00,35.06,35.07,35.04,35.06,22452.0,35.06,35.07,35.04,35.06,22452.0
2017-11-15 11:50:00,35.07,35.13,35.07,35.1,32058.0,35.07,35.13,35.07,35.1,32058.0
2017-11-15 12:00:00,35.09,35.14,35.07,35.1,24912.0,35.09,35.14,35.07,35.1,24912.0
2017-11-15 12:10:00,35.09,35.12,35.05,35.05,15978.0,35.09,35.12,35.05,35.05,15978.0
2017-11-15 12:20:00,35.05,35.07,35.05,35.06,14757.0,35.05,35.07,35.05,35.06,14757.0
2017-11-15 12:30:00,35.07,35.1,35.05,35.1,80628.0,35.07,35.1,35.05,35.1,80628.0
2017-11-15 12:40:00,35.1,35.1,35.03,35.03,15567.0,35.1,35.1,35.03,35.03,15567.0
2017-11-15 12:50:00,35.04,35.06,35.02,35.03,20781.0,35.04,35.06,35.02,35.03,20781.0
2017-11-15 13:00:00,35.04,35.07,35.03,35.04,16647.0,35.04,35.07,35.03,35.04,16647.0
2017-11-15 13:10:00,35.05,35.07,35.02,35.04,23097.0,35.05,35.07,35.02,35.04,23097.0
2017-11-15 13:20:00,35.03,35.1,35.02,35.07,80820.0,35.03,35.1,35.02,35.07,80820.0
2017-11-15 13:30:00,35.06,35.1,35.05,35.05,26097.0,35.06,35.1,35.05,35.05,26097.0
2017-11-15 13:40:00,35.06,35.08,35.0,35.03,67605.0,35.06,35.08,35.0,35.03,67605.0
2017-11-15 13:50:00,35.02,35.03,34.98,35.01,43797.0,35.02,35.03,34.98,35.01,43797.0
2017-11-15 14:00:00,35.0,35.01,34.97,34.98,40752.0,35.0,35.01,34.97,34.98,40752.0
2017-11-15 14:10:00,34.98,35.05,34.98,35.05,95082.0,34.98,35.05,34.98,35.05,95082.0
2017-11-15 14:20:00,35.05,35.08,35.04,35.06,28131.0,35.05,35.08,35.04,35.06,28131.0
2017-11-15 14:30:00,35.06,35.06,35.03,35.04,23931.0,35.06,35.06,35.03,35.04,23931.0
2017-11-15 14:40:00,35.04,35.09,35.03,35.09,37089.0,35.04,35.09,35.03,35.09,37089.0
2017-11-15 14:50:00,35.1,35.1,35.08,35.08,34332.0,35.1,35.1,35.08,35.08,34332.0
2017-11-15 15:00:00,35.07,35.08,35.04,35.07,42966.0,35.07,35.08,35.04,35.07,42966.0
2017-11-15 15:10:00,35.07,35.08,35.06,35.06,38214.0,35.07,35.08,35.06,35.06,38214.0
2017-11-15 15:20:00,35.07,35.07,35.01,35.02,42423.0,35.07,35.07,35.01,35.02,42423.0
2017-11-15 15:30:00,35.02,35.05,35.01,35.02,65175.0,35.02,35.05,35.01,35.02,65175.0
2017-11-15 15:40:00,35.01,35.02,34.99,35.0,153792.0,35.01,35.02,34.99,35.0,153792.0
2017-11-15 15:50:00,35.0,35.03,34.98,35.0,247089.0,35.0,35.03,34.98,35.0,247089.0
2017-11-16 09:30:00,35.24,35.36,35.07,35.21,137640.0,35.24,35.36,35.07,35.21,137640.0
2017-11-16 09:40:00,35.2,35.55,35.2,35.5,82239.0,35.2,35.55,35.2,35.5,82239.0
2017-11-16 09:50:00,35.51,35.67,35.44,35.67,67668.0,35.51,35.67,35.44,35.67,67668.0
2017-11-16 10:00:00,35.67,35.75,35.47,35.49,70467.0,35.67,35.75,35.47,35.49,70467.0
2017-11-16 10:10:00,35.48,35.53,35.44,35.51,210306.0,35.48,35.53,35.44,35.51,210306.0
2017-11-16 10:20:00,35.53,35.54,35.46,35.46,21213.0,35.53,35.54,35.46,35.46,21213.0
2017-11-16 10:30:00,35.46,35.53,35.46,35.53,13089.0,35.46,35.53,35.46,35.53,13089.0
2017-11-16 10:40:00,35.53,35.53,35.49,35.49,23592.0,35.53,35.53,35.49,35.49,23592.0
2017-11-16 10:50:00,35.49,35.53,35.48,35.48,12060.0,35.49,35.53,35.48,35.48,12060.0
2017-11-16 11:00:00,35.48,35.51,35.46,35.47,15372.0,35.48,35.51,35.46,35.47,15372.0
2017-11-16 11:10:00,35.49,35.57,35.47,35.53,105723.0,35.49,35.57,35.47,35.53,105723.0
2017-11-16 11:20:00,35.54,35.55,35.5,35.5,26958.0,35.54,35.55,35.5,35.5,26958.0
2017-11-16 11:30:00,35.53,35.56,35.53,35.56,29145.0,35.53,35.56,35.53,35.56,29145.0
2017-11-16 11:40:00,35.57,35.57,35.56,35.56,15858.0,35.57,35.57,35.56,35.56,15858.0
2017-11-16 11:50:00,35.56,35.59,35.53,35.54,10143.0,35.56,35.59,35.53,35.54,10143.0
2017-11-16 12:00:00,35.53,35.6,35.53,35.59,12084.0,35.53,35.6,35.53,35.59,12084.0
2017-11-16 12:10:00,35.6,35.6,35.54,35.55,22149.0,35.6,35.6,35.54,35.55,22149.0
2017-11-16 12:20:00,35.54,35.59,35.54,35.59,15846.0,35.54,35.59,35.54,35.59,15846.0
2017-11-16 12:30:00,35.58,35.6,35.57,35.59,19344.0,35.58,35.6,35.57,35.59,19344.0
2017-11-16 12:40:00,35.59,35.6,35.57,35.59,19587.0,35.59,35.6,35.57,35.59,19587.0
2017-11-16 12:50:00,35.59,35.69,35.58,35.68,36195.0,35.59,35.69,35.58,35.68,36195.0
2017-11-16 13:00:00,35.69,35.75,35.69,35.74,50436.0,35.69,35.75,35.69,35.74,50436.0
2017-11-16 13:10:00,35.74,35.78,35.74,35.77,28839.0,35.74,35.78,35.74,35.77,28839.0
2017-11-16 13:20:00,35.78,35.84,35.78,35.82,49317.0,35.78,35.84,35.78,35.82,49317.0
2017-11-16 13:30:00,35.83,35.88,35.83,35.87,32355.0,35.83,35.88,35.83,35.87,32355.0
2017-11-16 13:40:00,35.87,35.91,35.86,35.89,52977.0,35.87,35.91,35.86,35.89,52977.0
2017-11-16 13:50:00,35.9,35.95,35.87,35.87,62475.0,35.9,35.95,35.87,35.87,62475.0
2017-11-16 14:00:00,35.87,35.93,35.86,35.87,35220.0,35.87,35.93,35.86,35.87,35220.0
2017-11-16 14:10:00,35.88,35.93,35.87,35.89,61110.0,35.88,35.93,35.87,35.89,61110.0
2017-11-16 14:20:00,35.89,35.89,35.84,35.86,29997.0,35.89,35.89,35.84,35.86,29997.0
2017-11-16 14:30:00,35.86,35.88,35.82,35.83,51948.0,35.86,35.88,35.82,35.83,51948.0
2017-11-16 14:40:00,35.83,35.83,35.73,35.74,48177.0,35.83,35.83,35.73,35.74,48177.0
2017-11-16 14:50:00,35.74,35.75,35.71,35.72,39054.0,35.74,35.75,35.71,35.72,39054.0
2017-11-16 15:00:00,35.72,35.76,35.72,35.74,63492.0,35.72,35.76,35.72,35.74,63492.0
2017-11-16 15:10:00,35.75,35.8,35.73,35.77,96537.0,35.75,35.8,35.73,35.77,96537.0
2017-11-16 15:20:00,35.77,35.81,35.77,35.79,66669.0,35.77,35.81,35.77,35.79,66669.0
2017-11-16 15:30:00,35.8,35.8,35.73,35.73,62451.0,35.8,35.8,35.73,35.73,62451.0
2017-11-16 15:40:00,35.73,35.73,35.66,35.66,154647.0,35.73,35.73,35.66,35.66,154647.0
2017-11-16 15:50:00,35.67,35.71,35.66,35.7,241938.0,35.67,35.71,35.66,35.7,241938.0
2017-11-17 09:30:00,35.53,35.65,35.36,35.36,153942.0,35.53,35.65,35.36,35.36,153942.0
2017-11-17 09:40:00,35.36,35.61,35.36,35.5,52002.0,35.36,35.61,35.36,35.5,52002.0
2017-11-17 09:50:00,35.49,35.68,35.49,35.61,37653.0,35.49,35.68,35.49,35.61,37653.0
2017-11-17 10:00:00,35.63,35.65,35.55,35.58,44505.0,35.63,35.65,35.55,35.58,44505.0
2017-11-17 10:10:00,35.57,35.64,35.48,35.5,71484.0,35.57,35.64,35.48,35.5,71484.0
2017-11-17 10:20:00,35.49,35.58,35.48,35.57,36894.0,35.49,35.58,35.48,35.57,36894.0
2017-11-17 10:30:00,35.57,35.61,35.52,35.57,43626.0,35.57,35.61,35.52,35.57,43626.0
2017-11-17 10:40:00,35.56,35.56,35.5,35.53,23016.0,35.56,35.56,35.5,35.53,23016.0
2017-11-17 10:50:00,35.54,35.59,35.52,35.56,59091.0,35.54,35.59,35.52,35.56,59091.0
2017-11-17 11:00:00,35.55,35.68,35.55,35.59,62604.0,35.55,35.68,35.55,35.59,62604.0
2017-11-17 11:10:00,35.56,35.74,35.54,35.73,37797.0,35.56,35.74,35.54,35.73,37797.0
2017-11-17 11:20:00,35.74,35.74,35.69,35.7,31029.0,35.74,35.74,35.69,35.7,31029.0
2017-11-17 11:30:00,35.71,35.79,35.67,35.77,45849.0,35.71,35.79,35.67,35.77,45849.0
2017-11-17 11:40:00,35.78,35.9,35.77,35.85,76848.0,35.78,35.9,35.77,35.85,76848.0
2017-11-17 11:50:00,35.84,35.84,35.75,35.8,23274.0,35.84,35.84,35.75,35.8,23274.0
2017-11-17 12:00:00,35.8,35.82,35.76,35.82,35757.0,35.8,35.82,35.76,35.82,35757.0
2017-11-17 12:10:00,35.82,35.85,35.82,35.85,21600.0,35.82,35.85,35.82,35.85,21600.0
2017-11-17 12:20:00,35.81,35.84,35.8,35.81,29694.0,35.81,35.84,35.8,35.81,29694.0
2017-11-17 12:30:00,35.8,35.8,35.76,35.79,27774.0,35.8,35.8,35.76,35.79,27774.0
2017-11-17 12:40:00,35.8,35.81,35.73,35.76,25950.0,35.8,35.81,35.73,35.76,25950.0
2017-11-17 12:50:00,35.76,35.81,35.76,35.8,28878.0,35.76,35.81,35.76,35.8,28878.0
2017-11-17 13:00:00,35.79,35.81,35.76,35.8,50049.0,35.79,35.81,35.76,35.8,50049.0
2017-11-17 13:10:00,35.79,35.84,35.79,35.83,23355.0,35.79,35.84,35.79,35.83,23355.0
2017-11-17 13:20:00,35.83,35.84,35.8,35.83,10860.0,35.83,35.84,35.8,35.83,10860.0
2017-11-17 13:30:00,35.82,35.87,35.82,35.86,27975.0,35.82,35.87,35.82,35.86,27975.0
2017-11-17 13:40:00,35.86,35.88,35.82,35.83,48120.0,35.86,35.88,35.82,35.83,48120.0
2017-11-17 13:50:00,35.82,35.88,35.82,35.85,31713.0,35.82,35.88,35.82,35.85,31713.0
2017-11-17 14:00:00,35.85,35.9,35.84,35.89,17565.0,35.85,35.9,35.84,35.89,17565.0
2017-11-17 14:10:00,35.88,35.92,35.81,35.82,21438.0,35.88,35.92,35.81,35.82,21438.0
2017-11-17 14:20:00,35.81,35.85,35.81,35.85,16008.0,35.81,35.85,35.81,35.85,16008.0
2017-11-17 14:30:00,35.84,35.86,35.83,35.85,21789.0,35.84,35.86,35.83,35.85,21789.0
2017-11-17 14:40:00,35.86,35.88,35.83,35.86,34032.0,35.86,35.88,35.83,35.86,34032.0
2017-11-17 14:50:00,35.87,35.89,35.86,35.88,32337.0,35.87,35.89,35.86,35.88,32337.0
2017-11-17 15:00:00,35.88,35.88,35.77,35.79,62325.0,35.88,35.88,35.77,35.79,62325.0
2017-11-17 15:10:00,35.79,35.81,35.72,35.75,56457.0,35.79,35.81,35.72,35.75,56457.0
2017-11-17 15:20:00,35.75,35.76,35.73,35.76,59805.0,35.75,35.76,35.73,35.76,59805.0
2017-11-17 15:30:00,35.76,35.85,35.75,35.83,122235.0,35.76,35.85,35.75,35.83,122235.0
2017-11-17 15:40:00,35.83,35.84,35.78,35.81,130713.0,35.83,35.84,35.78,35.81,130713.0
2017-11-17 15:50:00,35.81,35.84,35.67,35.7,627897.0,35.81,35.84,35.67,35.7,627897.0
2017-11-20 09:30:00,35.77,35.84,35.6,35.71,106320.0,35.77,35.84,35.6,35.71,106320.0
2017-11-20 09:40:00,35.74,35.74,35.58,35.68,53313.0,35.74,35.74,35.58,35.68,53313.0
2017-11-20 09:50:00,35.68,35.7,35.54,35.57,45921.0,35.68,35.7,35.54,35.57,45921.0
2017-11-20 10:00:00,35.57,35.69,35.56,35.64,57723.0,35.57,35.69,35.56,35.64,57723.0
2017-11-20 10:10:00,35.64,35.67,35.59,35.67,69003.0,35.64,35.67,35.59,35.67,69003.0
2017-11-20 10:20:00,35.67,35.69,35.59,35.62,65439.0,35.67,35.69,35.59,35.62,65439.0
2017-11-20 10:30:00,35.64,35.69,35.61,35.64,35631.0,35.64,35.69,35.61,35.64,35631.0
2017-11-20 10:40:00,35.64,35.68,35.63,35.67,107565.0,35.64,35.68,35.63,35.67,107565.0
2017-11-20 10:50:00,35.67,35.67,35.62,35.64,78777.0,35.67,35.67,35.62,35.64,78777.0
2017-11-20 11:00:00,35.63,35.66,35.62,35.65,54729.0,35.63,35.66,35.62,35.65,54729.0
2017-11-20 11:10:00,35.65,35.66,35.63,35.63,53340.0,35.65,35.66,35.63,35.63,53340.0
2017-11-20 11:20:00,35.63,35.64,35.58,35.59,50985.0,35.63,35.64,35.58,35.59,50985.0
2017-11-20 11:30:00,35.58,35.61,35.55,35.59,69330.0,35.58,35.61,35.55,35.59,69330.0
2017-11-20 11:40:00,35.59,35.61,35.51,35.52,83547.0,35.59,35.61,35.51,35.52,83547.0
2017-11-20 11:50:00,35.52,35.6,35.51,35.55,42777.0,35.52,35.6,35.51,35.55,42777.0
2017-11-20 12:00:00,35.55,35.58,35.54,35.57,34185.0,35.55,35.58,35.54,35.57,34185.0
2017-11-20 12:10:00,35.57,35.57,35.53,35.54,29232.0,35.57,35.57,35.53,35.54,29232.0
2017-11-20 12:20:00,35.55,35.58,35.53,35.56,34011.0,35.55,35.58,35.53,35.56,34011.0
2017-11-20 12:30:00,35.57,35.58,35.54,35.57,42354.0,35.57,35.58,35.54,35.57,42354.0
2017-11-20 12:40:00,35.56,35.58,35.52,35.54,31698.0,35.56,35.58,35.52,35.54,31698.0
2017-11-20 12:50:00,35.55,35.6,35.54,35.6,51459.0,35.55,35.6,35.54,35.6,51459.0
2017-11-20 13:00:00,35.6,35.63,35.59,35.59,70023.0,35.6,35.63,35.59,35.59,70023.0
2017-11-20 13:10:00,35.58,35.58,35.56,35.58,24048.0,35.58,35.58,35.56,35.58,24048.0
2017-11-20 13:20:00,35.58,35.62,35.58,35.61,47433.0,35.58,35.62,35.58,35.61,47433.0
2017-11-20 13:30:00,35.61,35.61,35.58,35.6,27726.0,35.61,35.61,35.58,35.6,27726.0
2017-11-20 13:40:00,35.6,35.64,35.59,35.62,37203.0,35.6,35.64,35.59,35.62,37203.0
2017-11-20 13:50:00,35.62,35.64,35.61,35.62,47454.0,35.62,35.64,35.61,35.62,47454.0
2017-11-20 14:00:00,35.62,35.66,35.62,35.66,52908.0,35.62,35.66,35.62,35.66,52908.0
2017-11-20 14:10:00,35.66,35.7,35.66,35.66,54708.0,35.66,35.7,35.66,35.66,54708.0
2017-11-20 14:20:00,35.67,35.67,35.66,35.67,35475.0,35.67,35.67,35.66,35.67,35475.0
2017-11-20 14:30:00,35.67,35.68,35.65,35.67,58485.0,35.67,35.68,35.65,35.67,58485.0
2017-11-20 14:40:00,35.67,35.68,35.65,35.68,45957.0,35.67,35.68,35.65,35.68,45957.0
2017-11-20 14:50:00,35.68,35.68,35.61,35.61,54213.0,35.68,35.68,35.61,35.61,54213.0
2017-11-20 15:00:00,35.61,35.66,35.61,35.66,58332.0,35.61,35.66,35.61,35.66,58332.0
2017-11-20 15:10:00,35.66,35.66,35.62,35.63,67455.0,35.66,35.66,35.62,35.63,67455.0
2017-11-20 15:20:00,35.63,35.69,35.63,35.67,103197.0,35.63,35.69,35.63,35.67,103197.0
2017-11-20 15:30:00,35.67,35.71,35.65,35.7,189069.0,35.67,35.71,35.65,35.7,189069.0
2017-11-20 15:40:00,35.7,35.7,35.64,35.67,113970.0,35.7,35.7,35.64,35.67,113970.0
2017-11-20 15:50:00,35.67,35.73,35.67,35.72,222390.0,35.67,35.73,35.67,35.72,222390.0
2017-11-21 09:30:00,35.95,36.24,35.83,35.88,114882.0,35.95,36.24,35.83,35.88,114882.0
2017-11-21 09:40:00,35.92,36.05,35.88,36.0,96567.0,35.92,36.05,35.88,36.0,96567.0
2017-11-21 09:50:00,35.98,36.09,35.9,35.99,70482.0,35.98,36.09,35.9,35.99,70482.0
2017-11-21 10:00:00,36.0,36.27,35.96,36.24,67857.0,36.0,36.27,35.96,36.24,67857.0
2017-11-21 10:10:00,36.23,36.23,36.15,36.19,66666.0,36.23,36.23,36.15,36.19,66666.0
2017-11-21 10:20:00,36.2,36.28,36.19,36.23,152358.0,36.2,36.28,36.19,36.23,152358.0
2017-11-21 10:30:00,36.22,36.22,36.1,36.1,58293.0,36.22,36.22,36.1,36.1,58293.0
2017-11-21 10:40:00,36.11,36.15,36.09,36.13,100833.0,36.11,36.15,36.09,36.13,100833.0
2017-11-21 10:50:00,36.14,36.2,36.12,36.2,74040.0,36.14,36.2,36.12,36.2,74040.0
2017-11-21 11:00:00,36.19,36.31,36.19,36.26,110772.0,36.19,36.31,36.19,36.26,110772.0
2017-11-21 11:10:00,36.25,36.29,36.22,36.24,66927.0,36.25,36.29,36.22,36.24,66927.0
2017-11-21 11:20:00,36.23,36.29,36.23,36.29,37650.0,36.23,36.29,36.23,36.29,37650.0
2017-11-21 11:30:00,36.3,36.42,36.29,36.39,84594.0,36.3,36.42,36.29,36.39,84594.0
2017-11-21 11:40:00,36.4,36.46,36.38,36.44,102111.0,36.4,36.46,36.38,36.44,102111.0
2017-11-21 11:50:00,36.45,36.48,36.42,36.42,66966.0,36.45,36.48,36.42,36.42,66966.0
2017-11-21 12:00:00,36.42,36.48,36.37,36.45,125094.0,36.42,36.48,36.37,36.45,125094.0
2017-11-21 12:10:00,36.46,36.48,36.43,36.47,51087.0,36.46,36.48,36.43,36.47,51087.0
2017-11-21 12:20:00,36.47,36.58,36.46,36.49,64788.0,36.47,36.58,36.46,36.49,64788.0
2017-11-21 12:30:00,36.49,36.51,36.46,36.48,60630.0,36.49,36.51,36.46,36.48,60630.0
2017-11-21 12:40:00,36.47,36.54,36.46,36.53,45189.0,36.47,36.54,36.46,36.53,45189.0
2017-11-21 12:50:00,36.54,36.59,36.51,36.57,62283.0,36.54,36.59,36.51,36.57,62283.0
2017-11-21 13:00:00,36.56,36.6,36.56,36.56,53484.0,36.56,36.6,36.56,36.56,53484.0
2017-11-21 13:10:00,36.56,36.57,36.52,36.54,46293.0,36.56,36.57,36.52,36.54,46293.0
2017-11-21 13:20:00,36.54,36.54,36.48,36.52,63852.0,36.54,36.54,36.48,36.52,63852.0
2017-11-21 13:30:00,36.53,36.57,36.52,36.56,44397.0,36.53,36.57,36.52,36.56,44397.0
2017-11-21 13:40:00,36.56,36.57,36.47,36.5,206472.0,36.56,36.57,36.47,36.5,206472.0
2017-11-21 13:50:00,36.52,36.58,36.5,36.55,58782.0,36.52,36.58,36.5,36.55,58782.0
2017-11-21 14:00:00,36.54,36.55,36.45,36.52,81762.0,36.54,36.55,36.45,36.52,81762.0
2017-11-21 14:10:00,36.52,36.53,36.48,36.49,86535.0,36.52,36.53,36.48,36.49,86535.0
2017-11-21 14:20:00,36.49,36.51,36.46,36.5,96408.0,36.49,36.51,36.46,36.5,96408.0
2017-11-21 14:30:00,36.5,36.5,36.36,36.36,107358.0,36.5,36.5,36.36,36.36,107358.0
2017-11-21 14:40:00,36.36,36.38,36.3,36.35,57429.0,36.36,36.38,36.3,36.35,57429.0
2017-11-21 14:50:00,36.35,36.36,36.3,36.33,159315.0,36.35,36.36,36.3,36.33,159315.0
2017-11-21 15:00:00,36.33,36.43,36.33,36.42,90051.0,36.33,36.43,36.33,36.42,90051.0
2017-11-21 15:10:00,36.42,36.42,36.36,36.37,111150.0,36.42,36.42,36.36,36.37,111150.0
2017-11-21 15:20:00,36.37,36.39,36.35,36.39,102603.0,36.37,36.39,36.35,36.39,102603.0
2017-11-21 15:30:00,36.39,36.53,36.39,36.42,211710.0,36.39,36.53,36.39,36.42,211710.0
2017-11-21 15:40:00,36.42,36.47,36.42,36.46,200853.0,36.42,36.47,36.42,36.46,200853.0
2017-11-21 15:50:00,36.46,36.51,36.46,36.51,462270.0,36.46,36.51,36.46,36.51,462270.0
2017-11-22 09:30:00,36.42,36.47,36.1,36.1,125403.0,36.42,36.47,36.1,36.1,125403.0
2017-11-22 09:40:00,36.12,36.38,36.09,36.33,39732.0,36.12,36.38,36.09,36.33,39732.0
2017-11-22 09:50:00,36.34,36.42,36.32,36.38,18819.0,36.34,36.42,36.32,36.38,18819.0
2017-11-22 10:00:00,36.43,36.54,36.42,36.49,39606.0,36.43,36.54,36.42,36.49,39606.0
2017-11-22 10:10:00,36.46,36.52,36.41,36.44,44868.0,36.46,36.52,36.41,36.44,44868.0
2017-11-22 10:20:00,36.42,36.44,36.33,36.38,97722.0,36.42,36.44,36.33,36.38,97722.0
2017-11-22 10:30:00,36.39,36.44,36.37,36.39,33612.0,36.39,36.44,36.37,36.39,33612.0
2017-11-22 10:40:00,36.39,36.44,36.39,36.41,66078.0,36.39,36.44,36.39,36.41,66078.0
2017-11-22 10:50:00,36.42,36.46,36.41,36.43,155472.0,36.42,36.46,36.41,36.43,155472.0
2017-11-22 11:00:00,36.41,36.42,36.37,36.42,17754.0,36.41,36.42,36.37,36.42,17754.0
2017-11-22 11:10:00,36.41,36.42,36.38,36.42,21558.0,36.41,36.42,36.38,36.42,21558.0
2017-11-22 11:20:00,36.4,36.49,36.4,36.48,33864.0,36.4,36.49,36.4,36.48,33864.0
2017-11-22 11:30:00,36.49,36.5,36.47,36.48,28170.0,36.49,36.5,36.47,36.48,28170.0
2017-11-22 11:40:00,36.47,36.5,36.46,36.5,17835.0,36.47,36.5,36.46,36.5,17835.0
2017-11-22 11:50:00,36.49,36.52,36.47,36.49,47679.0,36.49,36.52,36.47,36.49,47679.0
2017-11-22 12:00:00,36.5,36.52,36.46,36.46,29808.0,36.5,36.52,36.46,36.46,29808.0
2017-11-22 12:10:00,36.46,36.48,36.45,36.47,31269.0,36.46,36.48,36.45,36.47,31269.0
2017-11-22 12:20:00,36.46,36.48,36.45,36.47,10209.0,36.46,36.48,36.45,36.47,10209.0
2017-11-22 12:30:00,36.48,36.5,36.45,36.48,48933.0,36.48,36.5,36.45,36.48,48933.0
2017-11-22 12:40:00,36.47,36.48,36.45,36.45,33858.0,36.47,36.48,36.45,36.45,33858.0
2017-11-22 12:50:00,36.46,36.46,36.42,36.45,43779.0,36.46,36.46,36.42,36.45,43779.0
2017-11-22 13:00:00,36.45,36.54,36.44,36.54,33657.0,36.45,36.54,36.44,36.54,33657.0
2017-11-22 13:10:00,36.53,36.53,36.4,36.42,49617.0,36.53,36.53,36.4,36.42,49617.0
2017-11-22 13:20:00,36.42,36.45,36.37,36.45,45960.0,36.42,36.45,36.37,36.45,45960.0
2017-11-22 13:30:00,36.45,36.45,36.36,36.37,38757.0,36.45,36.45,36.36,36.37,38757.0
2017-11-22 13:40:00,36.36,36.37,36.33,36.33,18216.0,36.36,36.37,36.33,36.33,18216.0
2017-11-22 13:50:00,36.33,36.35,36.32,36.33,44571.0,36.33,36.35,36.32,36.33,44571.0
2017-11-22 14:00:00,36.33,36.34,36.29,36.32,66237.0,36.33,36.34,36.29,36.32,66237.0
2017-11-22 14:10:00,36.31,36.33,36.3,36.3,36492.0,36.31,36.33,36.3,36.3,36492.0
2017-11-22 14:20:00,36.3,36.33,36.29,36.3,36225.0,36.3,36.33,36.29,36.3,36225.0
2017-11-22 14:30:00,36.31,36.33,36.26,36.27,56694.0,36.31,36.33,36.26,36.27,56694.0
2017-11-22 14:40:00,36.27,36.32,36.27,36.29,39369.0,36.27,36.32,36.27,36.29,39369.0
2017-11-22 14:50:00,36.29,36.32,36.28,36.29,25371.0,36.29,36.32,36.28,36.29,25371.0
2017-11-22 15:00:00,36.28,36.3,36.25,36.25,60843.0,36.28,36.3,36.25,36.25,60843.0
2017-11-22 15:10:00,36.25,36.27,36.24,36.27,59694.0,36.25,36.27,36.24,36.27,59694.0
2017-11-22 15:20:00,36.28,36.28,36.24,36.26,60339.0,36.28,36.28,36.24,36.26,60339.0
2017-11-22 15:30:00,36.26,36.27,36.23,36.24,80880.0,36.26,36.27,36.23,36.24,80880.0
2017-11-22 15:40:00,36.25,36.27,36.24,36.26,118314.0,36.25,36.27,36.24,36.26,118314.0
2017-11-22 15:50:00,36.27,36.29,36.26,36.27,119331.0,36.27,36.29,36.26,36.27,119331.0
2017-11-24 09:30:00,36.29,36.32,36.13,36.22,48435.0,36.29,36.32,36.13,36.22,48435.0
2017-11-24 09:40:00,36.27,36.27,36.15,36.2,23307.0,36.27,36.27,36.15,36.2,23307.0
2017-11-24 09:50:00,36.2,36.31,36.2,36.3,47958.0,36.2,36.31,36.2,36.3,47958.0
2017-11-24 10:00:00,36.26,36.3,36.17,36.21,60225.0,36.26,36.3,36.17,36.21,60225.0
2017-11-24 10:10:00,36.18,36.19,36.04,36.12,77628.0,36.18,36.19,36.04,36.12,77628.0
2017-11-24 10:20:00,36.12,36.13,36.06,36.1,18600.0,36.12,36.13,36.06,36.1,18600.0
2017-11-24 10:30:00,36.1,36.16,36.1,36.15,15354.0,36.1,36.16,36.1,36.15,15354.0
2017-11-24 10:40:00,36.15,36.15,36.07,36.07,12210.0,36.15,36.15,36.07,36.07,12210.0
2017-11-24 10:50:00,36.07,36.12,36.04,36.12,30108.0,36.07,36.12,36.04,36.12,30108.0
2017-11-24 11:00:00,36.12,36.19,36.1,36.18,29550.0,36.12,36.19,36.1,36.18,29550.0
2017-11-24 11:10:00,36.18,36.21,36.17,36.2,12720.0,36.18,36.21,36.17,36.2,12720.0
2017-11-24 11:20:00,36.19,36.2,36.16,36.19,56001.0,36.19,36.2,36.16,36.19,56001.0
2017-11-24 11:30:00,36.17,36.2,36.17,36.2,14886.0,36.17,36.2,36.17,36.2,14886.0
2017-11-24 11:40:00,36.21,36.23,36.18,36.22,18468.0,36.21,36.23,36.18,36.22,18468.0
2017-11-24 11:50:00,36.21,36.24,36.19,36.19,10452.0,36.21,36.24,36.19,36.19,10452.0
2017-11-24 12:00:00,36.18,36.19,36.17,36.19,25113.0,36.18,36.19,36.17,36.19,25113.0
2017-11-24 12:10:00,36.19,36.28,36.18,36.28,26799.0,36.19,36.28,36.18,36.28,26799.0
2017-11-24 12:20:00,36.27,36.28,36.26,36.28,26256.0,36.27,36.28,36.26,36.28,26256.0
2017-11-24 12:30:00,36.28,36.35,36.27,36.35,71556.0,36.28,36.35,36.27,36.35,71556.0
2017-11-24 12:40:00,36.35,36.38,36.35,36.38,66054.0,36.35,36.38,36.35,36.38,66054.0
2017-11-24 12:50:00,36.38,36.45,36.35,36.45,171618.0,36.38,36.45,36.35,36.45,171618.0
2017-11-27 09:30:00,36.45,36.5,36.35,36.38,52566.0,36.45,36.5,36.35,36.38,52566.0
2017-11-27 09:40:00,36.39,36.49,36.36,36.45,31782.0,36.39,36.49,36.36,36.45,31782.0
2017-11-27 09:50:00,36.45,36.45,36.33,36.36,14460.0,36.45,36.45,36.33,36.36,14460.0
2017-11-27 10:00:00,36.33,36.37,36.3,36.34,20958.0,36.33,36.37,36.3,36.34,20958.0
2017-11-27 10:10:00,36.34,36.44,36.32,36.42,56841.0,36.34,36.44,36.32,36.42,56841.0
2017-11-27 10:20:00,36.41,36.46,36.39,36.44,41007.0,36.41,36.46,36.39,36.44,41007.0
2017-11-27 10:30:00,36.42,36.45,36.4,36.42,45561.0,36.42,36.45,36.4,36.42,45561.0
2017-11-27 10:40:00,36.42,36.45,36.41,36.43,105795.0,36.42,36.45,36.41,36.43,105795.0
2017-11-27 10:50:00,36.43,36.46,36.43,36.44,52224.0,36.43,36.46,36.43,36.44,52224.0
2017-11-27 11:00:00,36.44,36.46,36.42,36.45,56493.0,36.44,36.46,36.42,36.45,56493.0
2017-11-27 11:10:00,36.44,36.46,36.41,36.43,67410.0,36.44,36.46,36.41,36.43,67410.0
2017-11-27 11:20:00,36.43,36.45,36.41,36.43,55095.0,36.43,36.45,36.41,36.43,55095.0
2017-11-27 11:30:00,36.43,36.45,36.42,36.44,67227.0,36.43,36.45,36.42,36.44,67227.0
2017-11-27 11:40:00,36.45,36.57,36.44,36.52,58749.0,36.45,36.57,36.44,36.52,58749.0
2017-11-27 11:50:00,36.53,36.56,36.51,36.55,30165.0,36.53,36.56,36.51,36.55,30165.0
2017-11-27 12:00:00,36.55,36.55,36.47,36.51,29838.0,36.55,36.55,36.47,36.51,29838.0
2017-11-27 12:10:00,36.5,36.52,36.47,36.47,27042.0,36.5,36.52,36.47,36.47,27042.0
2017-11-27 12:20:00,36.46,36.49,36.44,36.48,25797.0,36.46,36.49,36.44,36.48,25797.0
2017-11-27 12:30:00,36.48,36.49,36.45,36.46,35481.0,36.48,36.49,36.45,36.46,35481.0
2017-11-27 12:40:00,36.47,36.49,36.45,36.47,38796.0,36.47,36.49,36.45,36.47,38796.0
2017-11-27 12:50:00,36.48,36.51,36.48,36.5,20961.0,36.48,36.51,36.48,36.5,20961.0
2017-11-27 13:00:00,36.5,36.56,36.5,36.53,28848.0,36.5,36.56,36.5,36.53,28848.0
2017-11-27 13:10:00,36.53,36.57,36.53,36.57,41685.0,36.53,36.57,36.53,36.57,41685.0
2017-11-27 13:20:00,36.56,36.61,36.56,36.61,48462.0,36.56,36.61,36.56,36.61,48462.0
2017-11-27 13:30:00,36.61,36.66,36.61,36.66,80031.0,36.61,36.66,36.61,36.66,80031.0
2017-11-27 13:40:00,36.66,36.7,36.63,36.64,91089.0,36.66,36.7,36.63,36.64,91089.0
2017-11-27 13:50:00,36.64,36.7,36.64,36.69,50718.0,36.64,36.7,36.64,36.69,50718.0
2017-11-27 14:00:00,36.69,36.69,36.6,36.61,154929.0,36.69,36.69,36.6,36.61,154929.0
2017-11-27 14:10:00,36.61,36.66,36.61,36.65,74832.0,36.61,36.66,36.61,36.65,74832.0
2017-11-27 14:20:00,36.64,36.66,36.61,36.62,52374.0,36.64,36.66,36.61,36.62,52374.0
2017-11-27 14:30:00,36.63,36.66,36.62,36.64,53472.0,36.63,36.66,36.62,36.64,53472.0
2017-11-27 14:40:00,36.64,36.67,36.63,36.65,78030.0,36.64,36.67,36.63,36.65,78030.0
2017-11-27 14:50:00,36.65,36.67,36.62,36.65,76731.0,36.65,36.67,36.62,36.65,76731.0
2017-11-27 15:00:00,36.65,36.68,36.65,36.67,108603.0,36.65,36.68,36.65,36.67,108603.0
2017-11-27 15:10:00,36.67,36.68,36.63,36.64,131733.0,36.67,36.68,36.63,36.64,131733.0
2017-11-27 15:20:00,36.64,36.65,36.62,36.62,106320.0,36.64,36.65,36.62,36.62,106320.0
2017-11-27 15:30:00,36.62,36.65,36.62,36.64,166512.0,36.62,36.65,36.62,36.64,166512.0
2017-11-27 15:40:00,36.63,36.65,36.63,36.64,140370.0,36.63,36.65,36.63,36.64,140370.0
2017-11-27 15:50:00,36.63,36.65,36.62,36.62,192645.0,36.63,36.65,36.62,36.62,192645.0
2017-11-28 09:30:00,36.69,36.81,36.6,36.69,121260.0,36.69,36.81,36.6,36.69,121260.0
2017-11-28 09:40:00,36.68,36.69,36.47,36.5,103878.0,36.68,36.69,36.47,36.5,103878.0
2017-11-28 09:50:00,36.5,36.62,36.48,36.54,115251.0,36.5,36.62,36.48,36.54,115251.0
2017-11-28 10:00:00,36.55,36.7,36.55,36.7,167778.0,36.55,36.7,36.55,36.7,167778.0
2017-11-28 10:10:00,36.69,36.93,36.69,36.93,133701.0,36.69,36.93,36.69,36.93,133701.0
2017-11-28 10:20:00,36.93,37.0,36.78,36.97,310752.0,36.93,37.0,36.78,36.97,310752.0
2017-11-28 10:30:00,36.95,37.05,36.9,37.05,89964.0,36.95,37.05,36.9,37.05,89964.0
2017-11-28 10:40:00,37.05,37.28,37.01,37.26,237441.0,37.05,37.28,37.01,37.26,237441.0
2017-11-28 10:50:00,37.24,37.41,37.23,37.24,283326.0,37.24,37.41,37.23,37.24,283326.0
2017-11-28 11:00:00,37.26,37.34,37.16,37.27,133407.0,37.26,37.34,37.16,37.27,133407.0
2017-11-28 11:10:00,37.27,37.27,37.18,37.2,76830.0,37.27,37.27,37.18,37.2,76830.0
2017-11-28 11:20:00,37.22,37.29,37.19,37.27,78798.0,37.22,37.29,37.19,37.27,78798.0
2017-11-28 11:30:00,37.25,37.36,37.25,37.34,202488.0,37.25,37.36,37.25,37.34,202488.0
2017-11-28 11:40:00,37.35,37.41,37.28,37.39,130059.0,37.35,37.41,37.28,37.39,130059.0
2017-11-28 11:50:00,37.4,37.47,37.37,37.46,136812.0,37.4,37.47,37.37,37.46,136812.0
2017-11-28 12:00:00,37.45,37.46,37.37,37.45,163860.0,37.45,37.46,37.37,37.45,163860.0
2017-11-28 12:10:00,37.46,37.76,37.46,37.71,178032.0,37.46,37.76,37.46,37.71,178032.0
2017-11-28 12:20:00,37.71,37.74,37.65,37.71,200721.0,37.71,37.74,37.65,37.71,200721.0
2017-11-28 12:30:00,37.72,37.74,37.65,37.68,317772.0,37.72,37.74,37.65,37.68,317772.0
2017-11-28 12:40:00,37.68,37.77,37.55,37.56,268935.0,37.68,37.77,37.55,37.56,268935.0
2017-11-28 12:50:00,37.55,37.59,37.5,37.58,102840.0,37.55,37.59,37.5,37.58,102840.0
2017-11-28 13:00:00,37.56,37.68,37.47,37.51,240732.0,37.56,37.68,37.47,37.51,240732.0
2017-11-28 13:10:00,37.51,37.57,37.5,37.55,116025.0,37.51,37.57,37.5,37.55,116025.0
2017-11-28 13:20:00,37.54,37.64,37.54,37.61,105810.0,37.54,37.64,37.54,37.61,105810.0
2017-11-28 13:30:00,37.61,37.63,37.57,37.57,79986.0,37.61,37.63,37.57,37.57,79986.0
2017-11-28 13:40:00,37.57,37.61,37.57,37.61,90873.0,37.57,37.61,37.57,37.61,90873.0
2017-11-28 13:50:00,37.61,37.64,37.51,37.51,148041.0,37.61,37.64,37.51,37.51,148041.0
2017-11-28 14:00:00,37.53,37.57,37.52,37.57,72387.0,37.53,37.57,37.52,37.57,72387.0
2017-11-28 14:10:00,37.57,37.62,37.53,37.56,70536.0,37.57,37.62,37.53,37.56,70536.0
2017-11-28 14:20:00,37.57,37.6,37.54,37.59,130938.0,37.57,37.6,37.54,37.59,130938.0
2017-11-28 14:30:00,37.6,37.64,37.58,37.6,111990.0,37.6,37.64,37.58,37.6,111990.0
2017-11-28 14:40:00,37.61,37.61,37.54,37.56,87285.0,37.61,37.61,37.54,37.56,87285.0
2017-11-28 14:50:00,37.57,37.64,37.56,37.63,107115.0,37.57,37.64,37.56,37.63,107115.0
2017-11-28 15:00:00,37.62,37.63,37.59,37.6,80274.0,37.62,37.63,37.59,37.6,80274.0
2017-11-28 15:10:00,37.61,37.71,37.6,37.71,227901.0,37.61,37.71,37.6,37.71,227901.0
2017-11-28 15:20:00,37.71,37.71,37.61,37.61,117867.0,37.71,37.71,37.61,37.61,117867.0
2017-11-28 15:30:00,37.61,37.67,37.61,37.63,142347.0,37.61,37.67,37.61,37.63,142347.0
2017-11-28 15:40:00,37.63,37.67,37.6,37.62,286656.0,37.63,37.67,37.6,37.62,286656.0
2017-11-28 15:50:00,37.62,37.74,37.62,37.73,645231.0,37.62,37.74,37.62,37.73,645231.0
2017-11-29 09:30:00,37.95,38.97,37.88,38.87,619641.0,37.95,38.97,37.88,38.87,619641.0
2017-11-29 09:40:00,38.9,39.28,38.83,39.07,507897.0,38.9,39.28,38.83,39.07,507897.0
2017-11-29 09:50:00,39.02,39.16,38.83,38.98,220983.0,39.02,39.16,38.83,38.98,220983.0
2017-11-29 10:00:00,39.01,39.03,38.8,38.98,296316.0,39.01,39.03,38.8,38.98,296316.0
2017-11-29 10:10:00,38.97,38.98,38.83,38.98,189264.0,38.97,38.98,38.83,38.98,189264.0
2017-11-29 10:20:00,38.99,39.07,38.9,39.07,405618.0,38.99,39.07,38.9,39.07,405618.0
2017-11-29 10:30:00,39.06,39.07,38.83,38.85,222966.0,39.06,39.07,38.83,38.85,222966.0
2017-11-29 10:40:00,38.84,39.06,38.83,39.03,144141.0,38.84,39.06,38.83,39.03,144141.0
2017-11-29 10:50:00,39.02,39.12,38.93,38.95,380334.0,39.02,39.12,38.93,38.95,380334.0
2017-11-29 11:00:00,38.94,38.95,38.68,38.83,408984.0,38.94,38.95,38.68,38.83,408984.0
2017-11-29 11:10:00,38.79,38.93,38.79,38.9,106053.0,38.79,38.93,38.79,38.9,106053.0
2017-11-29 11:20:00,38.91,38.93,38.82,38.93,158763.0,38.91,38.93,38.82,38.93,158763.0
2017-11-29 11:30:00,38.92,39.0,38.86,38.96,77715.0,38.92,39.0,38.86,38.96,77715.0
2017-11-29 11:40:00,38.97,39.02,38.9,39.0,120378.0,38.97,39.02,38.9,39.0,120378.0
2017-11-29 11:50:00,38.99,39.03,38.93,38.95,125076.0,38.99,39.03,38.93,38.95,125076.0
2017-11-29 12:00:00,38.94,38.98,38.89,38.94,80472.0,38.94,38.98,38.89,38.94,80472.0
2017-11-29 12:10:00,38.94,38.99,38.85,38.92,70167.0,38.94,38.99,38.85,38.92,70167.0
2017-11-29 12:20:00,38.91,38.99,38.89,38.9,88002.0,38.91,38.99,38.89,38.9,88002.0
2017-11-29 12:30:00,38.88,38.93,38.85,38.9,78849.0,38.88,38.93,38.85,38.9,78849.0
2017-11-29 12:40:00,38.9,38.97,38.89,38.96,87543.0,38.9,38.97,38.89,38.96,87543.0
2017-11-29 12:50:00,38.96,39.04,38.95,38.99,163545.0,38.96,39.04,38.95,38.99,163545.0
2017-11-29 13:00:00,38.97,39.03,38.92,38.95,94152.0,38.97,39.03,38.92,38.95,94152.0
2017-11-29 13:10:00,38.95,38.98,38.85,38.85,86631.0,38.95,38.98,38.85,38.85,86631.0
2017-11-29 13:20:00,38.85,38.94,38.84,38.94,66954.0,38.85,38.94,38.84,38.94,66954.0
2017-11-29 13:30:00,38.92,38.92,38.86,38.9,40836.0,38.92,38.92,38.86,38.9,40836.0
2017-11-29 13:40:00,38.88,38.94,38.84,38.92,153282.0,38.88,38.94,38.84,38.92,153282.0
2017-11-29 13:50:00,38.93,38.93,38.82,38.83,146871.0,38.93,38.93,38.82,38.83,146871.0
2017-11-29 14:00:00,38.83,38.89,38.81,38.84,212493.0,38.83,38.89,38.81,38.84,212493.0
2017-11-29 14:10:00,38.84,38.87,38.75,38.83,141828.0,38.84,38.87,38.75,38.83,141828.0
2017-11-29 14:20:00,38.82,38.86,38.74,38.83,121803.0,38.82,38.86,38.74,38.83,121803.0
2017-11-29 14:30:00,38.84,38.86,38.76,38.8,98667.0,38.84,38.86,38.76,38.8,98667.0
2017-11-29 14:40:00,38.81,38.82,38.74,38.75,183255.0,38.81,38.82,38.74,38.75,183255.0
2017-11-29 14:50:00,38.75,38.85,38.74,38.76,143676.0,38.75,38.85,38.74,38.76,143676.0
2017-11-29 15:00:00,38.76,38.81,38.69,38.69,153711.0,38.76,38.81,38.69,38.69,153711.0
2017-11-29 15:10:00,38.69,38.72,38.62,38.64,168495.0,38.69,38.72,38.62,38.64,168495.0
2017-11-29 15:20:00,38.65,38.78,38.64,38.75,142227.0,38.65,38.78,38.64,38.75,142227.0
2017-11-29 15:30:00,38.76,38.79,38.74,38.76,155532.0,38.76,38.79,38.74,38.76,155532.0
2017-11-29 15:40:00,38.76,38.76,38.71,38.73,320376.0,38.76,38.76,38.71,38.73,320376.0
2017-11-29 15:50:00,38.73,38.83,38.7,38.8,573378.0,38.73,38.83,38.7,38.8,573378.0
2017-11-30 09:30:00,38.84,39.2,38.8,39.03,225225.0,38.84,39.2,38.8,39.03,225225.0
2017-11-30 09:40:00,39.03,39.24,39.03,39.15,128835.0,39.03,39.24,39.03,39.15,128835.0
2017-11-30 09:50:00,39.15,39.16,39.04,39.14,142101.0,39.15,39.16,39.04,39.14,142101.0
2017-11-30 10:00:00,39.11,39.13,38.93,38.97,76161.0,39.11,39.13,38.93,38.97,76161.0
2017-11-30 10:10:00,38.95,39.01,38.85,38.87,95586.0,38.95,39.01,38.85,38.87,95586.0
2017-11-30 10:20:00,38.85,39.01,38.85,39.0,87273.0,38.85,39.01,38.85,39.0,87273.0
2017-11-30 10:30:00,38.99,38.99,38.86,38.93,86805.0,38.99,38.99,38.86,38.93,86805.0
2017-11-30 10:40:00,38.94,38.98,38.89,38.98,63597.0,38.94,38.98,38.89,38.98,63597.0
2017-11-30 10:50:00,39.0,39.14,38.95,39.09,114951.0,39.0,39.14,38.95,39.09,114951.0
2017-11-30 11:00:00,39.08,39.15,39.03,39.12,75390.0,39.08,39.15,39.03,39.12,75390.0
2017-11-30 11:10:00,39.1,39.24,39.09,39.24,92994.0,39.1,39.24,39.09,39.24,92994.0
2017-11-30 11:20:00,39.24,39.24,39.11,39.15,106395.0,39.24,39.24,39.11,39.15,106395.0
2017-11-30 11:30:00,39.14,39.24,39.09,39.23,107055.0,39.14,39.24,39.09,39.23,107055.0
2017-11-30 11:40:00,39.24,39.31,39.23,39.28,89163.0,39.24,39.31,39.23,39.28,89163.0
2017-11-30 11:50:00,39.28,39.32,39.26,39.31,59259.0,39.28,39.32,39.26,39.31,59259.0
2017-11-30 12:00:00,39.31,39.38,39.28,39.34,198984.0,39.31,39.38,39.28,39.34,198984.0
2017-11-30 12:10:00,39.34,39.53,39.34,39.49,208170.0,39.34,39.53,39.34,39.49,208170.0
2017-11-30 12:20:00,39.49,39.54,39.41,39.49,191241.0,39.49,39.54,39.41,39.49,191241.0
2017-11-30 12:30:00,39.48,39.65,39.47,39.53,176970.0,39.48,39.65,39.47,39.53,176970.0
2017-11-30 12:40:00,39.53,39.64,39.49,39.61,187626.0,39.53,39.64,39.49,39.61,187626.0
2017-11-30 12:50:00,39.6,39.68,39.5,39.55,127500.0,39.6,39.68,39.5,39.55,127500.0
2017-11-30 13:00:00,39.55,39.6,39.47,39.54,127413.0,39.55,39.6,39.47,39.54,127413.0
2017-11-30 13:10:00,39.53,39.58,39.5,39.55,80859.0,39.53,39.58,39.5,39.55,80859.0
2017-11-30 13:20:00,39.55,39.58,39.52,39.57,73059.0,39.55,39.58,39.52,39.57,73059.0
2017-11-30 13:30:00,39.55,39.62,39.52,39.56,82827.0,39.55,39.62,39.52,39.56,82827.0
2017-11-30 13:40:00,39.56,39.58,39.37,39.37,98961.0,39.56,39.58,39.37,39.37,98961.0
2017-11-30 13:50:00,39.37,39.39,39.31,39.36,180420.0,39.37,39.39,39.31,39.36,180420.0
2017-11-30 14:00:00,39.35,39.35,39.24,39.24,104241.0,39.35,39.35,39.24,39.24,104241.0
2017-11-30 14:10:00,39.22,39.27,39.19,39.24,124398.0,39.22,39.27,39.19,39.24,124398.0
2017-11-30 14:20:00,39.25,39.26,39.17,39.2,59724.0,39.25,39.26,39.17,39.2,59724.0
2017-11-30 14:30:00,39.19,39.22,39.14,39.19,107469.0,39.19,39.22,39.14,39.19,107469.0
2017-11-30 14:40:00,39.19,39.22,39.11,39.15,99714.0,39.19,39.22,39.11,39.15,99714.0
2017-11-30 14:50:00,39.14,39.19,39.12,39.14,81351.0,39.14,39.19,39.12,39.14,81351.0
2017-11-30 15:00:00,39.15,39.16,39.07,39.07,131994.0,39.15,39.16,39.07,39.07,131994.0
2017-11-30 15:10:00,39.08,39.09,39.01,39.01,149571.0,39.08,39.09,39.01,39.01,149571.0
2017-11-30 15:20:00,39.01,39.08,39.01,39.05,100650.0,39.01,39.08,39.01,39.05,100650.0
2017-11-30 15:30:00,39.05,39.11,39.03,39.03,90150.0,39.05,39.11,39.03,39.03,90150.0
2017-11-30 15:40:00,39.02,39.1,39.02,39.08,236229.0,39.02,39.1,39.02,39.08,236229.0
2017-11-30 15:50:00,39.08,39.12,39.04,39.06,394014.0,39.08,39.12,39.04,39.06,394014.0
2017-12-01 09:30:00,39.08,39.4,38.84,39.12,314844.0,39.08,39.4,38.84,39.12,314844.0
2017-12-01 09:40:00,39.11,39.3,39.1,39.16,121407.0,39.11,39.3,39.1,39.16,121407.0
2017-12-01 09:50:00,39.13,39.39,39.13,39.28,116490.0,39.13,39.39,39.13,39.28,116490.0
2017-12-01 10:00:00,39.28,39.29,39.16,39.17,140076.0,39.28,39.29,39.16,39.17,140076.0
2017-12-01 10:10:00,39.16,39.24,39.15,39.15,72528.0,39.16,39.24,39.15,39.15,72528.0
2017-12-01 10:20:00,39.14,39.23,39.09,39.23,157158.0,39.14,39.23,39.09,39.23,157158.0
2017-12-01 10:30:00,39.23,39.25,39.03,39.04,165693.0,39.23,39.25,39.03,39.04,165693.0
2017-12-01 10:40:00,39.04,39.11,38.99,39.0,78942.0,39.04,39.11,38.99,39.0,78942.0
2017-12-01 10:50:00,38.99,38.99,38.89,38.97,100041.0,38.99,38.99,38.89,38.97,100041.0
2017-12-01 11:00:00,38.97,39.04,38.71,38.78,134682.0,38.97,39.04,38.71,38.78,134682.0
2017-12-01 11:10:00,38.79,38.79,38.09,38.46,208509.0,38.79,38.79,38.09,38.46,208509.0
2017-12-01 11:20:00,38.48,38.5,38.25,38.29,259668.0,38.48,38.5,38.25,38.29,259668.0
2017-12-01 11:30:00,38.31,38.54,38.1,38.52,169254.0,38.31,38.54,38.1,38.52,169254.0
2017-12-01 11:40:00,38.53,38.61,38.38,38.38,125460.0,38.53,38.61,38.38,38.38,125460.0
2017-12-01 11:50:00,38.38,38.56,38.15,38.56,131145.0,38.38,38.56,38.15,38.56,131145.0
2017-12-01 12:00:00,38.55,38.61,38.5,38.55,67107.0,38.55,38.61,38.5,38.55,67107.0
2017-12-01 12:10:00,38.57,38.69,38.51,38.52,89148.0,38.57,38.69,38.51,38.52,89148.0
2017-12-01 12:20:00,38.55,38.63,38.52,38.57,58737.0,38.55,38.63,38.52,38.57,58737.0
2017-12-01 12:30:00,38.6,38.6,38.36,38.47,227298.0,38.6,38.6,38.36,38.47,227298.0
2017-12-01 12:40:00,38.45,38.6,38.42,38.56,127752.0,38.45,38.6,38.42,38.56,127752.0
2017-12-01 12:50:00,38.54,38.7,38.54,38.63,70950.0,38.54,38.7,38.54,38.63,70950.0
2017-12-01 13:00:00,38.6,38.65,38.55,38.6,114843.0,38.6,38.65,38.55,38.6,114843.0
2017-12-01 13:10:00,38.61,38.69,38.57,38.64,66756.0,38.61,38.69,38.57,38.64,66756.0
2017-12-01 13:20:00,38.63,38.68,38.59,38.66,41679.0,38.63,38.68,38.59,38.66,41679.0
2017-12-01 13:30:00,38.65,38.77,38.64,38.68,54573.0,38.65,38.77,38.64,38.68,54573.0
2017-12-01 13:40:00,38.69,38.69,38.57,38.62,54468.0,38.69,38.69,38.57,38.62,54468.0
2017-12-01 13:50:00,38.63,38.7,38.63,38.66,65814.0,38.63,38.7,38.63,38.66,65814.0
2017-12-01 14:00:00,38.64,38.78,38.63,38.76,61098.0,38.64,38.78,38.63,38.76,61098.0
2017-12-01 14:10:00,38.77,38.77,38.68,38.7,94110.0,38.77,38.77,38.68,38.7,94110.0
2017-12-01 14:20:00,38.69,38.73,38.65,38.73,79314.0,38.69,38.73,38.65,38.73,79314.0
2017-12-01 14:30:00,38.72,38.72,38.62,38.69,97629.0,38.72,38.72,38.62,38.69,97629.0
2017-12-01 14:40:00,38.69,38.69,38.63,38.67,49026.0,38.69,38.69,38.63,38.67,49026.0
2017-12-01 14:50:00,38.68,38.69,38.64,38.67,79047.0,38.68,38.69,38.64,38.67,79047.0
2017-12-01 15:00:00,38.67,38.7,38.58,38.67,103719.0,38.67,38.7,38.58,38.67,103719.0
2017-12-01 15:10:00,38.67,38.68,38.63,38.64,89616.0,38.67,38.68,38.63,38.64,89616.0
2017-12-01 15:20:00,38.65,38.66,38.62,38.63,125937.0,38.65,38.66,38.62,38.63,125937.0
2017-12-01 15:30:00,38.63,38.71,38.62,38.69,182760.0,38.63,38.71,38.62,38.69,182760.0
2017-12-01 15:40:00,38.69,38.76,38.69,38.72,171774.0,38.69,38.76,38.69,38.72,171774.0
2017-12-01 15:50:00,38.74,38.82,38.72,38.81,219693.0,38.74,38.82,38.72,38.81,219693.0
2017-12-04 09:30:00,39.02,39.17,38.88,39.17,168318.0,39.02,39.17,38.88,39.17,168318.0
2017-12-04 09:40:00,39.19,39.2,38.94,38.99,166974.0,39.19,39.2,38.94,38.99,166974.0
2017-12-04 09:50:00,38.98,39.11,38.91,38.91,147942.0,38.98,39.11,38.91,38.91,147942.0
2017-12-04 10:00:00,38.85,39.04,38.85,38.98,112560.0,38.85,39.04,38.85,38.98,112560.0
2017-12-04 10:10:00,39.01,39.1,38.84,38.84,117924.0,39.01,39.1,38.84,38.84,117924.0
2017-12-04 10:20:00,38.85,39.02,38.84,38.96,383928.0,38.85,39.02,38.84,38.96,383928.0
2017-12-04 10:30:00,38.99,39.33,38.92,39.33,210975.0,38.99,39.33,38.92,39.33,210975.0
2017-12-04 10:40:00,39.3,39.31,39.01,39.15,123153.0,39.3,39.31,39.01,39.15,123153.0
2017-12-04 10:50:00,39.14,39.2,39.04,39.04,93759.0,39.14,39.2,39.04,39.04,93759.0
2017-12-04 11:00:00,39.04,39.06,38.95,38.95,135897.0,39.04,39.06,38.95,38.95,135897.0
2017-12-04 11:10:00,38.96,39.02,38.9,39.02,154995.0,38.96,39.02,38.9,39.02,154995.0
2017-12-04 11:20:00,39.0,39.02,38.94,38.99,70926.0,39.0,39.02,38.94,38.99,70926.0
2017-12-04 11:30:00,39.0,39.01,38.72,38.8,368910.0,39.0,39.01,38.72,38.8,368910.0
2017-12-04 11:40:00,38.77,38.95,38.67,38.78,342618.0,38.77,38.95,38.67,38.78,342618.0
2017-12-04 11:50:00,38.78,39.02,38.78,38.96,343791.0,38.78,39.02,38.78,38.96,343791.0
2017-12-04 12:00:00,38.95,39.02,38.89,38.92,127779.0,38.95,39.02,38.89,38.92,127779.0
2017-12-04 12:10:00,38.91,38.91,38.75,38.75,70890.0,38.91,38.91,38.75,38.75,70890.0
2017-12-04 12:20:00,38.76,38.76,38.61,38.71,60915.0,38.76,38.76,38.61,38.71,60915.0
2017-12-04 12:30:00,38.74,38.76,38.69,38.74,37356.0,38.74,38.76,38.69,38.74,37356.0
2017-12-04 12:40:00,38.74,38.83,38.72,38.78,57276.0,38.74,38.83,38.72,38.78,57276.0
2017-12-04 12:50:00,38.79,38.79,38.7,38.71,27300.0,38.79,38.79,38.7,38.71,27300.0
2017-12-04 13:00:00,38.73,38.81,38.68,38.69,82686.0,38.73,38.81,38.68,38.69,82686.0
2017-12-04 13:10:00,38.69,38.75,38.63,38.64,51927.0,38.69,38.75,38.63,38.64,51927.0
2017-12-04 13:20:00,38.65,38.68,38.49,38.54,83298.0,38.65,38.68,38.49,38.54,83298.0
2017-12-04 13:30:00,38.54,38.61,38.52,38.57,33861.0,38.54,38.61,38.52,38.57,33861.0
2017-12-04 13:40:00,38.57,38.65,38.57,38.58,59472.0,38.57,38.65,38.57,38.58,59472.0
2017-12-04 13:50:00,38.59,38.66,38.58,38.59,95148.0,38.59,38.66,38.58,38.59,95148.0
2017-12-04 14:00:00,38.58,38.59,38.41,38.41,71529.0,38.58,38.59,38.41,38.41,71529.0
2017-12-04 14:10:00,38.42,38.46,38.36,38.37,121413.0,38.42,38.46,38.36,38.37,121413.0
2017-12-04 14:20:00,38.38,38.39,38.27,38.32,83682.0,38.38,38.39,38.27,38.32,83682.0
2017-12-04 14:30:00,38.31,38.36,38.2,38.24,97626.0,38.31,38.36,38.2,38.24,97626.0
2017-12-04 14:40:00,38.26,38.26,38.01,38.14,269574.0,38.26,38.26,38.01,38.14,269574.0
2017-12-04 14:50:00,38.13,38.21,38.11,38.13,253344.0,38.13,38.21,38.11,38.13,253344.0
2017-12-04 15:00:00,38.15,38.17,38.08,38.16,185610.0,38.15,38.17,38.08,38.16,185610.0
2017-12-04 15:10:00,38.16,38.17,37.99,38.04,219045.0,38.16,38.17,37.99,38.04,219045.0
2017-12-04 15:20:00,38.04,38.12,38.04,38.11,133608.0,38.04,38.12,38.04,38.11,133608.0
2017-12-04 15:30:00,38.11,38.12,37.98,37.98,203592.0,38.11,38.12,37.98,37.98,203592.0
2017-12-04 15:40:00,37.98,38.0,37.94,37.95,276759.0,37.98,38.0,37.94,37.95,276759.0
2017-12-04 15:50:00,37.96,38.0,37.93,37.93,388131.0,37.96,38.0,37.93,37.93,388131.0
2017-12-05 09:30:00,37.82,38.12,37.51,38.03,195384.0,37.82,38.12,37.51,38.03,195384.0
2017-12-05 09:40:00,38.05,38.16,37.98,38.03,130650.0,38.05,38.16,37.98,38.03,130650.0
2017-12-05 09:50:00,38.05,38.16,38.01,38.1,147888.0,38.05,38.16,38.01,38.1,147888.0
2017-12-05 10:00:00,38.1,38.15,38.07,38.12,167694.0,38.1,38.15,38.07,38.12,167694.0
2017-12-05 10:10:00,38.11,38.13,38.01,38.09,88239.0,38.11,38.13,38.01,38.09,88239.0
2017-12-05 10:20:00,38.09,38.09,37.87,37.88,353925.0,38.09,38.09,37.87,37.88,353925.0
2017-12-05 10:30:00,37.87,37.91,37.74,37.76,186573.0,37.87,37.91,37.74,37.76,186573.0
2017-12-05 10:40:00,37.77,37.85,37.58,37.8,162540.0,37.77,37.85,37.58,37.8,162540.0
2017-12-05 10:50:00,37.81,37.91,37.74,37.85,83346.0,37.81,37.91,37.74,37.85,83346.0
2017-12-05 11:00:00,37.86,37.97,37.86,37.91,52002.0,37.86,37.97,37.86,37.91,52002.0
2017-12-05 11:10:00,37.93,38.04,37.93,38.04,45480.0,37.93,38.04,37.93,38.04,45480.0
2017-12-05 11:20:00,38.03,38.04,37.99,38.04,46611.0,38.03,38.04,37.99,38.04,46611.0
2017-12-05 11:30:00,38.03,38.05,38.0,38.03,44805.0,38.03,38.05,38.0,38.03,44805.0
2017-12-05 11:40:00,38.03,38.11,38.01,38.03,59034.0,38.03,38.11,38.01,38.03,59034.0
2017-12-05 11:50:00,38.01,38.04,37.91,37.91,54957.0,38.01,38.04,37.91,37.91,54957.0
2017-12-05 12:00:00,37.91,37.91,37.81,37.82,40554.0,37.91,37.91,37.81,37.82,40554.0
2017-12-05 12:10:00,37.82,37.84,37.8,37.84,83559.0,37.82,37.84,37.8,37.84,83559.0
2017-12-05 12:20:00,37.83,37.86,37.78,37.84,40719.0,37.83,37.86,37.78,37.84,40719.0
2017-12-05 12:30:00,37.85,37.85,37.81,37.81,90285.0,37.85,37.85,37.81,37.81,90285.0
2017-12-05 12:40:00,37.81,37.9,37.77,37.86,86406.0,37.81,37.9,37.77,37.86,86406.0
2017-12-05 12:50:00,37.86,37.86,37.8,37.83,35886.0,37.86,37.86,37.8,37.83,35886.0
2017-12-05 13:00:00,37.82,37.9,37.81,37.84,33336.0,37.82,37.9,37.81,37.84,33336.0
2017-12-05 13:10:00,37.83,37.86,37.82,37.86,38670.0,37.83,37.86,37.82,37.86,38670.0
2017-12-05 13:20:00,37.88,37.91,37.85,37.85,30555.0,37.88,37.91,37.85,37.85,30555.0
2017-12-05 13:30:00,37.86,37.87,37.83,37.85,63444.0,37.86,37.87,37.83,37.85,63444.0
2017-12-05 13:40:00,37.83,37.84,37.81,37.83,40008.0,37.83,37.84,37.81,37.83,40008.0
2017-12-05 13:50:00,37.84,37.85,37.81,37.85,41013.0,37.84,37.85,37.81,37.85,41013.0
2017-12-05 14:00:00,37.85,37.89,37.8,37.81,58725.0,37.85,37.89,37.8,37.81,58725.0
2017-12-05 14:10:00,37.81,37.82,37.63,37.63,123261.0,37.81,37.82,37.63,37.63,123261.0
2017-12-05 14:20:00,37.64,37.74,37.54,37.74,261285.0,37.64,37.74,37.54,37.74,261285.0
2017-12-05 14:30:00,37.74,37.74,37.64,37.64,85080.0,37.74,37.74,37.64,37.64,85080.0
2017-12-05 14:40:00,37.65,37.68,37.62,37.64,89226.0,37.65,37.68,37.62,37.64,89226.0
2017-12-05 14:50:00,37.63,37.68,37.61,37.64,72534.0,37.63,37.68,37.61,37.64,72534.0
2017-12-05 15:00:00,37.63,37.69,37.61,37.66,69045.0,37.63,37.69,37.61,37.66,69045.0
2017-12-05 15:10:00,37.65,37.67,37.58,37.61,72405.0,37.65,37.67,37.58,37.61,72405.0
2017-12-05 15:20:00,37.6,37.64,37.58,37.6,81777.0,37.6,37.64,37.58,37.6,81777.0
2017-12-05 15:30:00,37.59,37.59,37.47,37.55,205491.0,37.59,37.59,37.47,37.55,205491.0
2017-12-05 15:40:00,37.55,37.63,37.53,37.62,194382.0,37.55,37.63,37.53,37.62,194382.0
2017-12-05 15:50:00,37.62,37.74,37.61,37.68,439932.0,37.62,37.74,37.61,37.68,439932.0
2017-12-06 09:30:00,37.67,37.67,37.44,37.63,101622.0,37.67,37.67,37.44,37.63,101622.0
2017-12-06 09:40:00,37.61,37.7,37.47,37.56,60750.0,37.61,37.7,37.47,37.56,60750.0
2017-12-06 09:50:00,37.55,37.7,37.43,37.55,57333.0,37.55,37.7,37.43,37.55,57333.0
2017-12-06 10:00:00,37.6,37.8,37.58,37.75,62502.0,37.6,37.8,37.58,37.75,62502.0
2017-12-06 10:10:00,37.76,37.76,37.57,37.57,46335.0,37.76,37.76,37.57,37.57,46335.0
2017-12-06 10:20:00,37.57,37.69,37.57,37.65,82296.0,37.57,37.69,37.57,37.65,82296.0
2017-12-06 10:30:00,37.67,37.74,37.65,37.66,82239.0,37.67,37.74,37.65,37.66,82239.0
2017-12-06 10:40:00,37.67,37.73,37.62,37.71,144225.0,37.67,37.73,37.62,37.71,144225.0
2017-12-06 10:50:00,37.72,37.88,37.69,37.88,70848.0,37.72,37.88,37.69,37.88,70848.0
2017-12-06 11:00:00,37.86,37.89,37.78,37.83,86601.0,37.86,37.89,37.78,37.83,86601.0
2017-12-06 11:10:00,37.82,37.85,37.79,37.79,79098.0,37.82,37.85,37.79,37.79,79098.0
2017-12-06 11:20:00,37.8,37.8,37.7,37.75,131163.0,37.8,37.8,37.7,37.75,131163.0
2017-12-06 11:30:00,37.75,37.79,37.72,37.78,69732.0,37.75,37.79,37.72,37.78,69732.0
2017-12-06 11:40:00,37.79,37.89,37.79,37.89,42696.0,37.79,37.89,37.79,37.89,42696.0
2017-12-06 11:50:00,37.87,37.93,37.84,37.9,92841.0,37.87,37.93,37.84,37.9,92841.0
2017-12-06 12:00:00,37.91,37.91,37.87,37.89,82053.0,37.91,37.91,37.87,37.89,82053.0
2017-12-06 12:10:00,37.89,37.9,37.84,37.84,56175.0,37.89,37.9,37.84,37.84,56175.0
2017-12-06 12:20:00,37.84,37.86,37.8,37.82,50412.0,37.84,37.86,37.8,37.82,50412.0
2017-12-06 12:30:00,37.81,37.9,37.81,37.89,69306.0,37.81,37.9,37.81,37.89,69306.0
2017-12-06 12:40:00,37.88,37.91,37.8,37.82,34008.0,37.88,37.91,37.8,37.82,34008.0
2017-12-06 12:50:00,37.82,37.87,37.75,37.87,98262.0,37.82,37.87,37.75,37.87,98262.0
2017-12-06 13:00:00,37.87,37.87,37.79,37.83,40797.0,37.87,37.87,37.79,37.83,40797.0
2017-12-06 13:10:00,37.82,37.83,37.76,37.77,121827.0,37.82,37.83,37.76,37.77,121827.0
2017-12-06 13:20:00,37.77,37.78,37.72,37.72,68970.0,37.77,37.78,37.72,37.72,68970.0
2017-12-06 13:30:00,37.73,37.84,37.71,37.83,46497.0,37.73,37.84,37.71,37.83,46497.0
2017-12-06 13:40:00,37.83,37.91,37.82,37.88,82554.0,37.83,37.91,37.82,37.88,82554.0
2017-12-06 13:50:00,37.9,37.91,37.85,37.88,75399.0,37.9,37.91,37.85,37.88,75399.0
2017-12-06 14:00:00,37.87,37.91,37.81,37.81,85479.0,37.87,37.91,37.81,37.81,85479.0
2017-12-06 14:10:00,37.82,37.88,37.75,37.88,70248.0,37.82,37.88,37.75,37.88,70248.0
2017-12-06 14:20:00,37.87,37.88,37.8,37.86,51030.0,37.87,37.88,37.8,37.86,51030.0
2017-12-06 14:30:00,37.85,37.9,37.83,37.85,83928.0,37.85,37.9,37.83,37.85,83928.0
2017-12-06 14:40:00,37.85,37.87,37.83,37.84,64650.0,37.85,37.87,37.83,37.84,64650.0
2017-12-06 14:50:00,37.85,37.86,37.84,37.84,61998.0,37.85,37.86,37.84,37.84,61998.0
2017-12-06 15:00:00,37.84,37.88,37.84,37.85,86709.0,37.84,37.88,37.84,37.85,86709.0
2017-12-06 15:10:00,37.86,37.89,37.84,37.86,99366.0,37.86,37.89,37.84,37.86,99366.0
2017-12-06 15:20:00,37.86,37.86,37.8,37.81,110247.0,37.86,37.86,37.8,37.81,110247.0
2017-12-06 15:30:00,37.81,37.82,37.75,37.78,193305.0,37.81,37.82,37.75,37.78,193305.0
2017-12-06 15:40:00,37.78,37.82,37.75,37.79,287754.0,37.78,37.82,37.75,37.79,287754.0
2017-12-06 15:50:00,37.79,37.83,37.75,37.79,373992.0,37.79,37.83,37.75,37.79,373992.0
2017-12-07 09:30:00,38.33,38.92,38.33,38.64,477177.0,38.33,38.92,38.33,38.64,477177.0
2017-12-07 09:40:00,38.7,38.96,38.52,38.92,380178.0,38.7,38.96,38.52,38.92,380178.0
2017-12-07 09:50:00,38.91,39.14,38.78,39.14,206205.0,38.91,39.14,38.78,39.14,206205.0
2017-12-07 10:00:00,39.14,39.4,39.11,39.25,386562.0,39.14,39.4,39.11,39.25,386562.0
2017-12-07 10:10:00,39.29,39.29,38.92,39.02,252345.0,39.29,39.29,38.92,39.02,252345.0
2017-12-07 10:20:00,39.02,39.15,38.91,39.02,231924.0,39.02,39.15,38.91,39.02,231924.0
2017-12-07 10:30:00,38.99,39.1,38.97,39.07,209187.0,38.99,39.1,38.97,39.07,209187.0
2017-12-07 10:40:00,39.08,39.29,39.05,39.25,187815.0,39.08,39.29,39.05,39.25,187815.0
2017-12-07 10:50:00,39.24,39.25,39.05,39.09,165660.0,39.24,39.25,39.05,39.09,165660.0
2017-12-07 11:00:00,39.11,39.21,39.07,39.09,115794.0,39.11,39.21,39.07,39.09,115794.0
2017-12-07 11:10:00,39.07,39.11,39.04,39.06,56241.0,39.07,39.11,39.04,39.06,56241.0
2017-12-07 11:20:00,39.06,39.19,39.06,39.17,90009.0,39.06,39.19,39.06,39.17,90009.0
2017-12-07 11:30:00,39.19,39.27,39.16,39.19,281292.0,39.19,39.27,39.16,39.19,281292.0
2017-12-07 11:40:00,39.19,39.25,39.16,39.17,40314.0,39.19,39.25,39.16,39.17,40314.0
2017-12-07 11:50:00,39.13,39.27,39.13,39.22,56181.0,39.13,39.27,39.13,39.22,56181.0
2017-12-07 12:00:00,39.2,39.29,39.16,39.29,71436.0,39.2,39.29,39.16,39.29,71436.0
2017-12-07 12:10:00,39.29,39.46,39.22,39.46,192252.0,39.29,39.46,39.22,39.46,192252.0
2017-12-07 12:20:00,39.44,39.49,39.25,39.42,112338.0,39.44,39.49,39.25,39.42,112338.0
2017-12-07 12:30:00,39.34,39.5,39.34,39.38,66210.0,39.34,39.5,39.34,39.38,66210.0
2017-12-07 12:40:00,39.39,39.43,39.28,39.33,60936.0,39.39,39.43,39.28,39.33,60936.0
2017-12-07 12:50:00,39.34,39.41,39.32,39.36,49947.0,39.34,39.41,39.32,39.36,49947.0
2017-12-07 13:00:00,39.35,39.38,39.28,39.32,57324.0,39.35,39.38,39.28,39.32,57324.0
2017-12-07 13:10:00,39.31,39.4,39.31,39.37,38787.0,39.31,39.4,39.31,39.37,38787.0
2017-12-07 13:20:00,39.37,39.43,39.36,39.39,40365.0,39.37,39.43,39.36,39.39,40365.0
2017-12-07 13:30:00,39.4,39.52,39.38,39.44,59049.0,39.4,39.52,39.38,39.44,59049.0
2017-12-07 13:40:00,39.42,39.42,39.28,39.28,43431.0,39.42,39.42,39.28,39.28,43431.0
2017-12-07 13:50:00,39.28,39.34,39.28,39.31,94428.0,39.28,39.34,39.28,39.31,94428.0
2017-12-07 14:00:00,39.31,39.34,39.28,39.33,58752.0,39.31,39.34,39.28,39.33,58752.0
2017-12-07 14:10:00,39.33,39.35,39.25,39.29,53439.0,39.33,39.35,39.25,39.29,53439.0
2017-12-07 14:20:00,39.29,39.33,39.25,39.3,62499.0,39.29,39.33,39.25,39.3,62499.0
2017-12-07 14:30:00,39.3,39.34,39.25,39.3,182877.0,39.3,39.34,39.25,39.3,182877.0
2017-12-07 14:40:00,39.3,39.31,39.13,39.17,106623.0,39.3,39.31,39.13,39.17,106623.0
2017-12-07 14:50:00,39.16,39.19,39.14,39.16,45792.0,39.16,39.19,39.14,39.16,45792.0
2017-12-07 15:00:00,39.18,39.21,39.12,39.19,84864.0,39.18,39.21,39.12,39.19,84864.0
2017-12-07 15:10:00,39.18,39.23,39.14,39.18,117525.0,39.18,39.23,39.14,39.18,117525.0
2017-12-07 15:20:00,39.17,39.21,39.14,39.15,92025.0,39.17,39.21,39.14,39.15,92025.0
2017-12-07 15:30:00,39.15,39.17,39.09,39.1,114516.0,39.15,39.17,39.09,39.1,114516.0
2017-12-07 15:40:00,39.1,39.1,39.05,39.06,260607.0,39.1,39.1,39.05,39.06,260607.0
2017-12-07 15:50:00,39.05,39.15,39.05,39.15,415452.0,39.05,39.15,39.05,39.15,415452.0
2017-12-08 09:30:00,39.17,39.35,39.11,39.25,159294.0,39.17,39.35,39.11,39.25,159294.0
2017-12-08 09:40:00,39.25,39.38,39.24,39.35,136869.0,39.25,39.38,39.24,39.35,136869.0
2017-12-08 09:50:00,39.32,39.39,39.24,39.33,145236.0,39.32,39.39,39.24,39.33,145236.0
2017-12-08 10:00:00,39.36,39.36,39.09,39.26,159570.0,39.36,39.36,39.09,39.26,159570.0
2017-12-08 10:10:00,39.26,39.33,39.15,39.23,176811.0,39.26,39.33,39.15,39.23,176811.0
2017-12-08 10:20:00,39.24,39.27,39.03,39.15,93327.0,39.24,39.27,39.03,39.15,93327.0
2017-12-08 10:30:00,39.14,39.26,39.13,39.16,84444.0,39.14,39.26,39.13,39.16,84444.0
2017-12-08 10:40:00,39.15,39.2,39.1,39.16,64236.0,39.15,39.2,39.1,39.16,64236.0
2017-12-08 10:50:00,39.16,39.19,39.09,39.1,144006.0,39.16,39.19,39.09,39.1,144006.0
2017-12-08 11:00:00,39.11,39.16,39.07,39.13,60960.0,39.11,39.16,39.07,39.13,60960.0
2017-12-08 11:10:00,39.12,39.12,39.07,39.1,121323.0,39.12,39.12,39.07,39.1,121323.0
2017-12-08 11:20:00,39.09,39.11,38.98,39.0,113799.0,39.09,39.11,38.98,39.0,113799.0
2017-12-08 11:30:00,39.0,39.08,38.99,39.08,67125.0,39.0,39.08,38.99,39.08,67125.0
2017-12-08 11:40:00,39.07,39.12,39.02,39.06,63483.0,39.07,39.12,39.02,39.06,63483.0
2017-12-08 11:50:00,39.06,39.13,39.05,39.08,31203.0,39.06,39.13,39.05,39.08,31203.0
2017-12-08 12:00:00,39.07,39.12,39.03,39.12,24249.0,39.07,39.12,39.03,39.12,24249.0
2017-12-08 12:10:00,39.12,39.2,39.12,39.16,48642.0,39.12,39.2,39.12,39.16,48642.0
2017-12-08 12:20:00,39.16,39.27,39.15,39.22,41694.0,39.16,39.27,39.15,39.22,41694.0
2017-12-08 12:30:00,39.23,39.26,39.19,39.22,30465.0,39.23,39.26,39.19,39.22,30465.0
2017-12-08 12:40:00,39.22,39.24,39.17,39.17,21882.0,39.22,39.24,39.17,39.17,21882.0
2017-12-08 12:50:00,39.18,39.19,39.13,39.14,21600.0,39.18,39.19,39.13,39.14,21600.0
2017-12-08 13:00:00,39.13,39.17,39.13,39.15,26100.0,39.13,39.17,39.13,39.15,26100.0
2017-12-08 13:10:00,39.16,39.22,39.15,39.21,25515.0,39.16,39.22,39.15,39.21,25515.0
2017-12-08 13:20:00,39.18,39.21,39.17,39.19,20670.0,39.18,39.21,39.17,39.19,20670.0
2017-12-08 13:30:00,39.19,39.22,39.19,39.2,17103.0,39.19,39.22,39.19,39.2,17103.0
2017-12-08 13:40:00,39.19,39.24,39.19,39.22,39759.0,39.19,39.24,39.19,39.22,39759.0
2017-12-08 13:50:00,39.23,39.23,39.19,39.21,20277.0,39.23,39.23,39.19,39.21,20277.0
2017-12-08 14:00:00,39.21,39.33,39.19,39.33,51633.0,39.21,39.33,39.19,39.33,51633.0
2017-12-08 14:10:00,39.32,39.43,39.32,39.42,78900.0,39.32,39.43,39.32,39.42,78900.0
2017-12-08 14:20:00,39.42,39.42,39.33,39.35,29421.0,39.42,39.42,39.33,39.35,29421.0
2017-12-08 14:30:00,39.36,39.37,39.31,39.37,38193.0,39.36,39.37,39.31,39.37,38193.0
2017-12-08 14:40:00,39.36,39.38,39.27,39.27,54897.0,39.36,39.38,39.27,39.27,54897.0
2017-12-08 14:50:00,39.26,39.28,39.21,39.21,61644.0,39.26,39.28,39.21,39.21,61644.0
2017-12-08 15:00:00,39.21,39.32,39.21,39.32,41757.0,39.21,39.32,39.21,39.32,41757.0
2017-12-08 15:10:00,39.32,39.35,39.24,39.26,70266.0,39.32,39.35,39.24,39.26,70266.0
2017-12-08 15:20:00,39.26,39.33,39.26,39.3,52875.0,39.26,39.33,39.26,39.3,52875.0
2017-12-08 15:30:00,39.3,39.3,39.23,39.25,122217.0,39.3,39.3,39.23,39.25,122217.0
2017-12-08 15:40:00,39.24,39.3,39.23,39.28,213624.0,39.24,39.3,39.23,39.28,213624.0
2017-12-08 15:50:00,39.29,39.4,39.28,39.34,412824.0,39.29,39.4,39.28,39.34,412824.0
2017-12-11 09:30:00,39.43,39.47,39.29,39.3,85431.0,39.43,39.47,39.29,39.3,85431.0
2017-12-11 09:40:00,39.3,39.38,39.27,39.31,78156.0,39.3,39.38,39.27,39.31,78156.0
2017-12-11 09:50:00,39.31,39.48,39.26,39.48,41712.0,39.31,39.48,39.26,39.48,41712.0
2017-12-11 10:00:00,39.5,39.52,39.42,39.5,45669.0,39.5,39.52,39.42,39.5,45669.0
2017-12-11 10:10:00,39.5,39.54,39.42,39.46,77679.0,39.5,39.54,39.42,39.46,77679.0
2017-12-11 10:20:00,39.45,39.48,39.38,39.39,95139.0,39.45,39.48,39.38,39.39,95139.0
2017-12-11 10:30:00,39.41,39.47,39.41,39.45,63582.0,39.41,39.47,39.41,39.45,63582.0
2017-12-11 10:40:00,39.45,39.5,39.43,39.48,62865.0,39.45,39.5,39.43,39.48,62865.0
2017-12-11 10:50:00,39.48,39.59,39.48,39.52,113448.0,39.48,39.59,39.48,39.52,113448.0
2017-12-11 11:00:00,39.51,39.51,39.45,39.47,81264.0,39.51,39.51,39.45,39.47,81264.0
2017-12-11 11:10:00,39.48,39.49,39.46,39.48,70659.0,39.48,39.49,39.46,39.48,70659.0
2017-12-11 11:20:00,39.49,39.64,39.48,39.62,92295.0,39.49,39.64,39.48,39.62,92295.0
2017-12-11 11:30:00,39.62,39.66,39.55,39.57,44118.0,39.62,39.66,39.55,39.57,44118.0
2017-12-11 11:40:00,39.57,39.57,39.49,39.49,56103.0,39.57,39.57,39.49,39.49,56103.0
2017-12-11 11:50:00,39.5,39.54,39.46,39.53,59376.0,39.5,39.54,39.46,39.53,59376.0
2017-12-11 12:00:00,39.54,39.55,39.51,39.52,15759.0,39.54,39.55,39.51,39.52,15759.0
2017-12-11 12:10:00,39.54,39.56,39.5,39.51,24663.0,39.54,39.56,39.5,39.51,24663.0
2017-12-11 12:20:00,39.51,39.52,39.49,39.49,43119.0,39.51,39.52,39.49,39.49,43119.0
2017-12-11 12:30:00,39.5,39.55,39.49,39.52,132594.0,39.5,39.55,39.49,39.52,132594.0
2017-12-11 12:40:00,39.52,39.55,39.38,39.4,95352.0,39.52,39.55,39.38,39.4,95352.0
2017-12-11 12:50:00,39.42,39.42,39.35,39.35,289404.0,39.42,39.42,39.35,39.35,289404.0
2017-12-11 13:00:00,39.35,39.43,39.29,39.37,85011.0,39.35,39.43,39.29,39.37,85011.0
2017-12-11 13:10:00,39.38,39.4,39.33,39.33,30597.0,39.38,39.4,39.33,39.33,30597.0
2017-12-11 13:20:00,39.32,39.36,39.3,39.32,73971.0,39.32,39.36,39.3,39.32,73971.0
2017-12-11 13:30:00,39.32,39.32,39.27,39.27,37548.0,39.32,39.32,39.27,39.27,37548.0
2017-12-11 13:40:00,39.27,39.31,39.24,39.3,45756.0,39.27,39.31,39.24,39.3,45756.0
2017-12-11 13:50:00,39.3,39.32,39.28,39.29,30630.0,39.3,39.32,39.28,39.29,30630.0
2017-12-11 14:00:00,39.29,39.32,39.28,39.31,35808.0,39.29,39.32,39.28,39.31,35808.0
2017-12-11 14:10:00,39.31,39.42,39.31,39.39,83079.0,39.31,39.42,39.31,39.39,83079.0
2017-12-11 14:20:00,39.4,39.41,39.37,39.38,49908.0,39.4,39.41,39.37,39.38,49908.0
2017-12-11 14:30:00,39.35,39.4,39.35,39.35,60750.0,39.35,39.4,39.35,39.35,60750.0
2017-12-11 14:40:00,39.35,39.36,39.32,39.33,39390.0,39.35,39.36,39.32,39.33,39390.0
2017-12-11 14:50:00,39.33,39.33,39.27,39.3,55470.0,39.33,39.33,39.27,39.3,55470.0
2017-12-11 15:00:00,39.31,39.34,39.27,39.27,67596.0,39.31,39.34,39.27,39.27,67596.0
2017-12-11 15:10:00,39.27,39.28,39.25,39.26,56637.0,39.27,39.28,39.25,39.26,56637.0
2017-12-11 15:20:00,39.25,39.3,39.24,39.3,79800.0,39.25,39.3,39.24,39.3,79800.0
2017-12-11 15:30:00,39.3,39.36,39.29,39.35,93903.0,39.3,39.36,39.29,39.35,93903.0
2017-12-11 15:40:00,39.35,39.38,39.34,39.37,115281.0,39.35,39.38,39.34,39.37,115281.0
2017-12-11 15:50:00,39.38,39.42,39.36,39.39,215742.0,39.38,39.42,39.36,39.39,215742.0
2017-12-12 09:30:00,39.34,39.37,39.1,39.27,131922.0,39.34,39.37,39.1,39.27,131922.0
2017-12-12 09:40:00,39.26,39.3,39.08,39.12,144798.0,39.26,39.3,39.08,39.12,144798.0
2017-12-12 09:50:00,39.12,39.22,39.07,39.17,197949.0,39.12,39.22,39.07,39.17,197949.0
2017-12-12 10:00:00,39.17,39.18,39.06,39.12,379389.0,39.17,39.18,39.06,39.12,379389.0
2017-12-12 10:10:00,39.11,39.11,38.95,38.95,66615.0,39.11,39.11,38.95,38.95,66615.0
2017-12-12 10:20:00,38.96,38.96,38.84,38.93,76662.0,38.96,38.96,38.84,38.93,76662.0
2017-12-12 10:30:00,38.92,39.05,38.89,39.03,67368.0,38.92,39.05,38.89,39.03,67368.0
2017-12-12 10:40:00,39.03,39.06,38.92,38.92,63075.0,39.03,39.06,38.92,38.92,63075.0
2017-12-12 10:50:00,38.9,39.01,38.83,38.9,105309.0,38.9,39.01,38.83,38.9,105309.0
2017-12-12 11:00:00,38.91,38.97,38.88,38.92,345513.0,38.91,38.97,38.88,38.92,345513.0
2017-12-12 11:10:00,38.94,39.01,38.86,39.01,90216.0,38.94,39.01,38.86,39.01,90216.0
2017-12-12 11:20:00,39.03,39.06,38.95,38.97,56913.0,39.03,39.06,38.95,38.97,56913.0
2017-12-12 11:30:00,38.98,39.0,38.89,38.9,76353.0,38.98,39.0,38.89,38.9,76353.0
2017-12-12 11:40:00,38.91,38.97,38.87,38.96,38994.0,38.91,38.97,38.87,38.96,38994.0
2017-12-12 11:50:00,38.96,38.96,38.88,38.88,44400.0,38.96,38.96,38.88,38.88,44400.0
2017-12-12 12:00:00,38.89,39.03,38.89,39.01,58932.0,38.89,39.03,38.89,39.01,58932.0
2017-12-12 12:10:00,39.01,39.03,38.93,38.95,123708.0,39.01,39.03,38.93,38.95,123708.0
2017-12-12 12:20:00,38.96,38.99,38.86,38.87,61845.0,38.96,38.99,38.86,38.87,61845.0
2017-12-12 12:30:00,38.87,38.89,38.8,38.82,63105.0,38.87,38.89,38.8,38.82,63105.0
2017-12-12 12:40:00,38.83,38.86,38.78,38.81,80955.0,38.83,38.86,38.78,38.81,80955.0
2017-12-12 12:50:00,38.81,38.83,38.73,38.74,77754.0,38.81,38.83,38.73,38.74,77754.0
2017-12-12 13:00:00,38.74,38.81,38.69,38.69,172665.0,38.74,38.81,38.69,38.69,172665.0
2017-12-12 13:10:00,38.69,38.74,38.6,38.62,111789.0,38.69,38.74,38.6,38.62,111789.0
2017-12-12 13:20:00,38.62,38.78,38.62,38.78,90513.0,38.62,38.78,38.62,38.78,90513.0
2017-12-12 13:30:00,38.76,38.78,38.72,38.75,61947.0,38.76,38.78,38.72,38.75,61947.0
2017-12-12 13:40:00,38.75,38.76,38.68,38.68,60978.0,38.75,38.76,38.68,38.68,60978.0
2017-12-12 13:50:00,38.7,38.7,38.39,38.45,225405.0,38.7,38.7,38.39,38.45,225405.0
2017-12-12 14:00:00,38.47,38.64,38.45,38.62,120558.0,38.47,38.64,38.45,38.62,120558.0
2017-12-12 14:10:00,38.62,38.69,38.59,38.66,81183.0,38.62,38.69,38.59,38.66,81183.0
2017-12-12 14:20:00,38.66,38.72,38.66,38.67,74265.0,38.66,38.72,38.66,38.67,74265.0
2017-12-12 14:30:00,38.67,38.69,38.62,38.62,71793.0,38.67,38.69,38.62,38.62,71793.0
2017-12-12 14:40:00,38.63,38.64,38.55,38.58,106023.0,38.63,38.64,38.55,38.58,106023.0
2017-12-12 14:50:00,38.57,38.66,38.55,38.64,86925.0,38.57,38.66,38.55,38.64,86925.0
2017-12-12 15:00:00,38.65,38.65,38.59,38.63,76656.0,38.65,38.65,38.59,38.63,76656.0
2017-12-12 15:10:00,38.63,38.64,38.55,38.56,137964.0,38.63,38.64,38.55,38.56,137964.0
2017-12-12 15:20:00,38.56,38.58,38.55,38.58,138414.0,38.56,38.58,38.55,38.58,138414.0
2017-12-12 15:30:00,38.58,38.67,38.58,38.63,172179.0,38.58,38.67,38.58,38.63,172179.0
2017-12-12 15:40:00,38.63,38.65,38.54,38.55,220830.0,38.63,38.65,38.54,38.55,220830.0
2017-12-12 15:50:00,38.54,38.55,38.49,38.53,408924.0,38.54,38.55,38.49,38.53,408924.0
2017-12-13 09:30:00,38.68,38.85,38.53,38.7,85392.0,38.68,38.85,38.53,38.7,85392.0
2017-12-13 09:40:00,38.68,38.75,38.66,38.66,45960.0,38.68,38.75,38.66,38.66,45960.0
2017-12-13 09:50:00,38.7,38.7,38.53,38.59,48546.0,38.7,38.7,38.53,38.59,48546.0
2017-12-13 10:00:00,38.55,38.63,38.52,38.63,71022.0,38.55,38.63,38.52,38.63,71022.0
2017-12-13 10:10:00,38.62,38.67,38.57,38.65,64179.0,38.62,38.67,38.57,38.65,64179.0
2017-12-13 10:20:00,38.67,38.69,38.63,38.66,62532.0,38.67,38.69,38.63,38.66,62532.0
2017-12-13 10:30:00,38.67,38.76,38.66,38.71,69711.0,38.67,38.76,38.66,38.71,69711.0
2017-12-13 10:40:00,38.7,38.71,38.67,38.69,50268.0,38.7,38.71,38.67,38.69,50268.0
2017-12-13 10:50:00,38.69,38.75,38.69,38.7,36081.0,38.69,38.75,38.69,38.7,36081.0
2017-12-13 11:00:00,38.71,38.81,38.67,38.75,62109.0,38.71,38.81,38.67,38.75,62109.0
2017-12-13 11:10:00,38.74,38.84,38.74,38.78,49806.0,38.74,38.84,38.74,38.78,49806.0
2017-12-13 11:20:00,38.78,38.8,38.75,38.76,42426.0,38.78,38.8,38.75,38.76,42426.0
2017-12-13 11:30:00,38.77,38.79,38.72,38.72,51753.0,38.77,38.79,38.72,38.72,51753.0
2017-12-13 11:40:00,38.72,38.77,38.66,38.77,56112.0,38.72,38.77,38.66,38.77,56112.0
2017-12-13 11:50:00,38.77,38.79,38.68,38.68,45033.0,38.77,38.79,38.68,38.68,45033.0
2017-12-13 12:00:00,38.68,38.68,38.61,38.61,35100.0,38.68,38.68,38.61,38.61,35100.0
2017-12-13 12:10:00,38.63,38.64,38.55,38.57,30507.0,38.63,38.64,38.55,38.57,30507.0
2017-12-13 12:20:00,38.57,38.66,38.57,38.62,42438.0,38.57,38.66,38.57,38.62,42438.0
2017-12-13 12:30:00,38.62,38.64,38.55,38.55,27429.0,38.62,38.64,38.55,38.55,27429.0
2017-12-13 12:40:00,38.55,38.64,38.55,38.64,26118.0,38.55,38.64,38.55,38.64,26118.0
2017-12-13 12:50:00,38.63,38.63,38.57,38.61,31050.0,38.63,38.63,38.57,38.61,31050.0
2017-12-13 13:00:00,38.61,38.62,38.57,38.57,34398.0,38.61,38.62,38.57,38.57,34398.0
2017-12-13 13:10:00,38.57,38.6,38.48,38.53,137841.0,38.57,38.6,38.48,38.53,137841.0
2017-12-13 13:20:00,38.52,38.63,38.51,38.53,76746.0,38.52,38.63,38.51,38.53,76746.0
2017-12-13 13:30:00,38.55,38.6,38.51,38.56,61347.0,38.55,38.6,38.51,38.56,61347.0
2017-12-13 13:40:00,38.56,38.6,38.53,38.56,37974.0,38.56,38.6,38.53,38.56,37974.0
2017-12-13 13:50:00,38.56,38.6,38.53,38.56,52872.0,38.56,38.6,38.53,38.56,52872.0
2017-12-13 14:00:00,38.64,38.66,38.53,38.58,77868.0,38.64,38.66,38.53,38.58,77868.0
2017-12-13 14:10:00,38.56,38.68,38.54,38.67,91926.0,38.56,38.68,38.54,38.67,91926.0
2017-12-13 14:20:00,38.66,38.7,38.63,38.68,118473.0,38.66,38.7,38.63,38.68,118473.0
2017-12-13 14:30:00,38.67,38.71,38.66,38.66,57120.0,38.67,38.71,38.66,38.66,57120.0
2017-12-13 14:40:00,38.66,38.71,38.64,38.7,48876.0,38.66,38.71,38.64,38.7,48876.0
2017-12-13 14:50:00,38.68,38.72,38.63,38.64,62919.0,38.68,38.72,38.63,38.64,62919.0
2017-12-13 15:00:00,38.64,38.65,38.58,38.58,98211.0,38.64,38.65,38.58,38.58,98211.0
2017-12-13 15:10:00,38.58,38.68,38.58,38.63,152694.0,38.58,38.68,38.58,38.63,152694.0
2017-12-13 15:20:00,38.63,38.65,38.59,38.61,75258.0,38.63,38.65,38.59,38.61,75258.0
2017-12-13 15:30:00,38.6,38.62,38.58,38.59,104322.0,38.6,38.62,38.58,38.59,104322.0
2017-12-13 15:40:00,38.59,38.59,38.54,38.56,210306.0,38.59,38.59,38.54,38.56,210306.0
2017-12-13 15:50:00,38.55,38.56,38.44,38.47,504468.0,38.55,38.56,38.44,38.47,504468.0
2017-12-14 09:30:00,38.48,38.69,38.36,38.5,141009.0,38.48,38.69,38.36,38.5,141009.0
2017-12-14 09:40:00,38.5,38.51,38.37,38.37,57993.0,38.5,38.51,38.37,38.37,57993.0
2017-12-14 09:50:00,38.37,38.37,38.22,38.26,80220.0,38.37,38.37,38.22,38.26,80220.0
2017-12-14 10:00:00,38.3,38.33,38.19,38.33,158298.0,38.3,38.33,38.19,38.33,158298.0
2017-12-14 10:10:00,38.34,38.43,38.26,38.29,72591.0,38.34,38.43,38.26,38.29,72591.0
2017-12-14 10:20:00,38.3,38.37,38.25,38.27,50340.0,38.3,38.37,38.25,38.27,50340.0
2017-12-14 10:30:00,38.27,38.33,38.23,38.33,121845.0,38.27,38.33,38.23,38.33,121845.0
2017-12-14 10:40:00,38.32,38.34,38.28,38.28,62604.0,38.32,38.34,38.28,38.28,62604.0
2017-12-14 10:50:00,38.27,38.33,38.24,38.24,65697.0,38.27,38.33,38.24,38.24,65697.0
2017-12-14 11:00:00,38.26,38.31,38.15,38.18,109392.0,38.26,38.31,38.15,38.18,109392.0
2017-12-14 11:10:00,38.19,38.28,38.14,38.15,85428.0,38.19,38.28,38.14,38.15,85428.0
2017-12-14 11:20:00,38.15,38.3,38.13,38.27,138198.0,38.15,38.3,38.13,38.27,138198.0
2017-12-14 11:30:00,38.28,38.33,38.24,38.27,39513.0,38.28,38.33,38.24,38.27,39513.0
2017-12-14 11:40:00,38.27,38.32,38.24,38.25,41478.0,38.27,38.32,38.24,38.25,41478.0
2017-12-14 11:50:00,38.27,38.34,38.26,38.32,46290.0,38.27,38.34,38.26,38.32,46290.0
2017-12-14 12:00:00,38.32,38.32,38.25,38.27,34491.0,38.32,38.32,38.25,38.27,34491.0
2017-12-14 12:10:00,38.26,38.28,38.22,38.24,30318.0,38.26,38.28,38.22,38.24,30318.0
2017-12-14 12:20:00,38.23,38.25,38.14,38.18,283341.0,38.23,38.25,38.14,38.18,283341.0
2017-12-14 12:30:00,38.19,38.25,38.15,38.24,68502.0,38.19,38.25,38.15,38.24,68502.0
2017-12-14 12:40:00,38.25,38.27,38.19,38.19,50025.0,38.25,38.27,38.19,38.19,50025.0
2017-12-14 12:50:00,38.2,38.23,38.09,38.12,58494.0,38.2,38.23,38.09,38.12,58494.0
2017-12-14 13:00:00,38.13,38.15,38.03,38.03,75408.0,38.13,38.15,38.03,38.03,75408.0
2017-12-14 13:10:00,38.02,38.05,37.97,38.0,80310.0,38.02,38.05,37.97,38.0,80310.0
2017-12-14 13:20:00,38.01,38.08,38.0,38.07,65595.0,38.01,38.08,38.0,38.07,65595.0
2017-12-14 13:30:00,38.08,38.1,38.06,38.07,50562.0,38.08,38.1,38.06,38.07,50562.0
2017-12-14 13:40:00,38.07,38.12,38.04,38.09,57633.0,38.07,38.12,38.04,38.09,57633.0
2017-12-14 13:50:00,38.09,38.12,38.06,38.07,44967.0,38.09,38.12,38.06,38.07,44967.0
2017-12-14 14:00:00,38.07,38.13,38.06,38.13,925167.0,38.07,38.13,38.06,38.13,925167.0
2017-12-14 14:10:00,38.13,38.21,38.11,38.13,183003.0,38.13,38.21,38.11,38.13,183003.0
2017-12-14 14:20:00,38.13,38.16,37.97,38.0,122151.0,38.13,38.16,37.97,38.0,122151.0
2017-12-14 14:30:00,37.96,38.05,37.95,37.95,63324.0,37.96,38.05,37.95,37.95,63324.0
2017-12-14 14:40:00,37.95,38.02,37.95,38.01,147735.0,37.95,38.02,37.95,38.01,147735.0
2017-12-14 14:50:00,38.0,38.1,38.0,38.07,65286.0,38.0,38.1,38.0,38.07,65286.0
2017-12-14 15:00:00,38.08,38.12,38.06,38.11,89475.0,38.08,38.12,38.06,38.11,89475.0
2017-12-14 15:10:00,38.1,38.11,38.02,38.03,81171.0,38.1,38.11,38.02,38.03,81171.0
2017-12-14 15:20:00,38.03,38.1,38.03,38.07,72498.0,38.03,38.1,38.03,38.07,72498.0
2017-12-14 15:30:00,38.07,38.14,38.06,38.13,131322.0,38.07,38.14,38.06,38.13,131322.0
2017-12-14 15:40:00,38.13,38.14,38.1,38.12,213000.0,38.13,38.14,38.1,38.12,213000.0
2017-12-14 15:50:00,38.12,38.18,38.1,38.11,408981.0,38.12,38.18,38.1,38.11,408981.0
2017-12-15 09:30:00,38.29,38.4,38.12,38.16,709227.0,38.29,38.4,38.12,38.16,709227.0
2017-12-15 09:40:00,38.15,38.18,38.1,38.17,103551.0,38.15,38.18,38.1,38.17,103551.0
2017-12-15 09:50:00,38.17,38.17,38.09,38.11,102321.0,38.17,38.17,38.09,38.11,102321.0
2017-12-15 10:00:00,38.1,38.31,38.08,38.31,140400.0,38.1,38.31,38.08,38.31,140400.0
2017-12-15 10:10:00,38.31,38.35,38.16,38.29,119766.0,38.31,38.35,38.16,38.29,119766.0
2017-12-15 10:20:00,38.29,38.33,38.2,38.29,94314.0,38.29,38.33,38.2,38.29,94314.0
2017-12-15 10:30:00,38.29,38.37,38.26,38.28,91161.0,38.29,38.37,38.26,38.28,91161.0
2017-12-15 10:40:00,38.3,38.37,38.29,38.34,56766.0,38.3,38.37,38.29,38.34,56766.0
2017-12-15 10:50:00,38.35,38.38,38.27,38.3,45816.0,38.35,38.38,38.27,38.3,45816.0
2017-12-15 11:00:00,38.3,38.36,38.25,38.3,175167.0,38.3,38.36,38.25,38.3,175167.0
2017-12-15 11:10:00,38.28,38.31,38.22,38.24,68163.0,38.28,38.31,38.22,38.24,68163.0
2017-12-15 11:20:00,38.24,38.35,38.22,38.32,85353.0,38.24,38.35,38.22,38.32,85353.0
2017-12-15 11:30:00,38.32,38.35,38.22,38.23,68457.0,38.32,38.35,38.22,38.23,68457.0
2017-12-15 11:40:00,38.21,38.21,38.1,38.1,52014.0,38.21,38.21,38.1,38.1,52014.0
2017-12-15 11:50:00,38.1,38.13,38.07,38.09,71004.0,38.1,38.13,38.07,38.09,71004.0
2017-12-15 12:00:00,38.1,38.13,38.07,38.07,45576.0,38.1,38.13,38.07,38.07,45576.0
2017-12-15 12:10:00,38.08,38.16,38.08,38.14,81678.0,38.08,38.16,38.08,38.14,81678.0
2017-12-15 12:20:00,38.14,38.14,38.07,38.08,47370.0,38.14,38.14,38.07,38.08,47370.0
2017-12-15 12:30:00,38.07,38.13,38.05,38.05,71955.0,38.07,38.13,38.05,38.05,71955.0
2017-12-15 12:40:00,38.06,38.06,37.97,37.97,106044.0,38.06,38.06,37.97,37.97,106044.0
2017-12-15 12:50:00,37.98,38.01,37.93,38.0,99255.0,37.98,38.01,37.93,38.0,99255.0
2017-12-15 13:00:00,38.0,38.04,37.98,38.03,78324.0,38.0,38.04,37.98,38.03,78324.0
2017-12-15 13:10:00,38.04,38.06,38.01,38.01,119727.0,38.04,38.06,38.01,38.01,119727.0
2017-12-15 13:20:00,38.02,38.06,38.02,38.04,76743.0,38.02,38.06,38.02,38.04,76743.0
2017-12-15 13:30:00,38.04,38.18,38.03,38.18,273123.0,38.04,38.18,38.03,38.18,273123.0
2017-12-15 13:40:00,38.16,38.16,38.11,38.14,43956.0,38.16,38.16,38.11,38.14,43956.0
2017-12-15 13:50:00,38.13,38.25,38.1,38.23,53340.0,38.13,38.25,38.1,38.23,53340.0
2017-12-15 14:00:00,38.22,38.27,38.2,38.26,89325.0,38.22,38.27,38.2,38.26,89325.0
2017-12-15 14:10:00,38.26,38.29,38.21,38.24,53124.0,38.26,38.29,38.21,38.24,53124.0
2017-12-15 14:20:00,38.24,38.27,38.21,38.23,55356.0,38.24,38.27,38.21,38.23,55356.0
2017-12-15 14:30:00,38.23,38.23,38.2,38.2,74145.0,38.23,38.23,38.2,38.2,74145.0
2017-12-15 14:40:00,38.21,38.21,38.15,38.18,71325.0,38.21,38.21,38.15,38.18,71325.0
2017-12-15 14:50:00,38.19,38.21,38.12,38.17,72144.0,38.19,38.21,38.12,38.17,72144.0
2017-12-15 15:00:00,38.19,38.2,38.15,38.2,56847.0,38.19,38.2,38.15,38.2,56847.0
2017-12-15 15:10:00,38.2,38.2,38.07,38.1,163692.0,38.2,38.2,38.07,38.1,163692.0
2017-12-15 15:20:00,38.1,38.17,38.07,38.14,96762.0,38.1,38.17,38.07,38.14,96762.0
2017-12-15 15:30:00,38.14,38.17,38.08,38.08,174765.0,38.14,38.17,38.08,38.08,174765.0
2017-12-15 15:40:00,38.08,38.11,38.04,38.05,322161.0,38.08,38.11,38.04,38.05,322161.0
2017-12-15 15:50:00,38.05,38.08,38.0,38.07,564048.0,38.05,38.08,38.0,38.07,564048.0
2017-12-18 09:30:00,38.24,38.37,38.1,38.2,77253.0,38.24,38.37,38.1,38.2,77253.0
2017-12-18 09:40:00,38.2,38.26,38.12,38.14,73017.0,38.2,38.26,38.12,38.14,73017.0
2017-12-18 09:50:00,38.13,38.23,38.03,38.23,70074.0,38.13,38.23,38.03,38.23,70074.0
2017-12-18 10:00:00,38.24,38.36,38.02,38.36,749553.0,38.24,38.36,38.02,38.36,749553.0
2017-12-18 10:10:00,38.37,38.45,38.32,38.33,52779.0,38.37,38.45,38.32,38.33,52779.0
2017-12-18 10:20:00,38.32,38.38,38.3,38.38,37704.0,38.32,38.38,38.3,38.38,37704.0
2017-12-18 10:30:00,38.4,38.52,38.4,38.5,77772.0,38.4,38.52,38.4,38.5,77772.0
2017-12-18 10:40:00,38.5,38.53,38.42,38.46,63498.0,38.5,38.53,38.42,38.46,63498.0
2017-12-18 10:50:00,38.46,38.49,38.37,38.37,90243.0,38.46,38.49,38.37,38.37,90243.0
2017-12-18 11:00:00,38.36,38.39,38.31,38.35,47211.0,38.36,38.39,38.31,38.35,47211.0
2017-12-18 11:10:00,38.35,38.43,38.35,38.4,61464.0,38.35,38.43,38.35,38.4,61464.0
2017-12-18 11:20:00,38.4,38.49,38.4,38.42,33621.0,38.4,38.49,38.4,38.42,33621.0
2017-12-18 11:30:00,38.44,38.49,38.41,38.47,39123.0,38.44,38.49,38.41,38.47,39123.0
2017-12-18 11:40:00,38.46,38.47,38.37,38.38,35712.0,38.46,38.47,38.37,38.38,35712.0
2017-12-18 11:50:00,38.39,38.44,38.38,38.39,37710.0,38.39,38.44,38.38,38.39,37710.0
2017-12-18 12:00:00,38.39,38.49,38.37,38.47,53649.0,38.39,38.49,38.37,38.47,53649.0
2017-12-18 12:10:00,38.46,38.47,38.41,38.41,35379.0,38.46,38.47,38.41,38.41,35379.0
2017-12-18 12:20:00,38.42,38.5,38.4,38.47,116322.0,38.42,38.5,38.4,38.47,116322.0
2017-12-18 12:30:00,38.47,38.5,38.46,38.5,41445.0,38.47,38.5,38.46,38.5,41445.0
2017-12-18 12:40:00,38.49,38.5,38.46,38.47,35487.0,38.49,38.5,38.46,38.47,35487.0
2017-12-18 12:50:00,38.47,38.48,38.44,38.46,39000.0,38.47,38.48,38.44,38.46,39000.0
2017-12-18 13:00:00,38.45,38.46,38.41,38.45,58686.0,38.45,38.46,38.41,38.45,58686.0
2017-12-18 13:10:00,38.45,38.49,38.43,38.48,36174.0,38.45,38.49,38.43,38.48,36174.0
2017-12-18 13:20:00,38.49,38.5,38.44,38.46,31104.0,38.49,38.5,38.44,38.46,31104.0
2017-12-18 13:30:00,38.47,38.48,38.44,38.44,40485.0,38.47,38.48,38.44,38.44,40485.0
2017-12-18 13:40:00,38.44,38.45,38.4,38.4,54825.0,38.44,38.45,38.4,38.4,54825.0
2017-12-18 13:50:00,38.41,38.47,38.41,38.46,32178.0,38.41,38.47,38.41,38.46,32178.0
2017-12-18 14:00:00,38.45,38.5,38.45,38.5,35970.0,38.45,38.5,38.45,38.5,35970.0
2017-12-18 14:10:00,38.48,38.49,38.46,38.48,38121.0,38.48,38.49,38.46,38.48,38121.0
2017-12-18 14:20:00,38.48,38.49,38.46,38.48,49155.0,38.48,38.49,38.46,38.48,49155.0
2017-12-18 14:30:00,38.49,38.5,38.48,38.49,30117.0,38.49,38.5,38.48,38.49,30117.0
2017-12-18 14:40:00,38.49,38.49,38.41,38.43,55302.0,38.49,38.49,38.41,38.43,55302.0
2017-12-18 14:50:00,38.44,38.46,38.41,38.45,34884.0,38.44,38.46,38.41,38.45,34884.0
2017-12-18 15:00:00,38.43,38.46,38.42,38.43,56175.0,38.43,38.46,38.42,38.43,56175.0
2017-12-18 15:10:00,38.42,38.44,38.37,38.39,55989.0,38.42,38.44,38.37,38.39,55989.0
2017-12-18 15:20:00,38.38,38.4,38.35,38.35,60801.0,38.38,38.4,38.35,38.35,60801.0
2017-12-18 15:30:00,38.34,38.35,38.3,38.33,93903.0,38.34,38.35,38.3,38.33,93903.0
2017-12-18 15:40:00,38.33,38.33,38.3,38.31,122835.0,38.33,38.33,38.3,38.31,122835.0
2017-12-18 15:50:00,38.31,38.33,38.29,38.32,347271.0,38.31,38.33,38.29,38.32,347271.0
2017-12-19 09:30:00,38.41,38.53,38.38,38.44,74052.0,38.41,38.53,38.38,38.44,74052.0
2017-12-19 09:40:00,38.45,38.46,38.38,38.4,37854.0,38.45,38.46,38.38,38.4,37854.0
2017-12-19 09:50:00,38.38,38.42,38.28,38.28,66030.0,38.38,38.42,38.28,38.28,66030.0
2017-12-19 10:00:00,38.25,38.32,38.24,38.25,45015.0,38.25,38.32,38.24,38.25,45015.0
2017-12-19 10:10:00,38.24,38.33,38.22,38.23,76509.0,38.24,38.33,38.22,38.23,76509.0
2017-12-19 10:20:00,38.23,38.28,38.2,38.28,36426.0,38.23,38.28,38.2,38.28,36426.0
2017-12-19 10:30:00,38.24,38.31,38.24,38.24,19635.0,38.24,38.31,38.24,38.24,19635.0
2017-12-19 10:40:00,38.24,38.32,38.19,38.31,68529.0,38.24,38.32,38.19,38.31,68529.0
2017-12-19 10:50:00,38.31,38.41,38.31,38.39,57852.0,38.31,38.41,38.31,38.39,57852.0
2017-12-19 11:00:00,38.39,38.39,38.33,38.37,24021.0,38.39,38.39,38.33,38.37,24021.0
2017-12-19 11:10:00,38.38,38.42,38.32,38.36,77223.0,38.38,38.42,38.32,38.36,77223.0
2017-12-19 11:20:00,38.34,38.4,38.33,38.35,19662.0,38.34,38.4,38.33,38.35,19662.0
2017-12-19 11:30:00,38.37,38.44,38.34,38.36,94695.0,38.37,38.44,38.34,38.36,94695.0
2017-12-19 11:40:00,38.38,38.39,38.28,38.33,50130.0,38.38,38.39,38.28,38.33,50130.0
2017-12-19 11:50:00,38.34,38.37,38.27,38.29,35406.0,38.34,38.37,38.27,38.29,35406.0
2017-12-19 12:00:00,38.27,38.36,38.24,38.35,39474.0,38.27,38.36,38.24,38.35,39474.0
2017-12-19 12:10:00,38.33,38.38,38.3,38.34,38955.0,38.33,38.38,38.3,38.34,38955.0
2017-12-19 12:20:00,38.33,38.34,38.27,38.29,23937.0,38.33,38.34,38.27,38.29,23937.0
2017-12-19 12:30:00,38.29,38.33,38.29,38.31,15741.0,38.29,38.33,38.29,38.31,15741.0
2017-12-19 12:40:00,38.31,38.33,38.28,38.28,29754.0,38.31,38.33,38.28,38.28,29754.0
2017-12-19 12:50:00,38.3,38.34,38.28,38.29,29412.0,38.3,38.34,38.28,38.29,29412.0
2017-12-19 13:00:00,38.29,38.3,38.27,38.28,19377.0,38.29,38.3,38.27,38.28,19377.0
2017-12-19 13:10:00,38.28,38.29,38.25,38.29,38811.0,38.28,38.29,38.25,38.29,38811.0
2017-12-19 13:20:00,38.28,38.28,38.25,38.27,17406.0,38.28,38.28,38.25,38.27,17406.0
2017-12-19 13:30:00,38.27,38.29,38.24,38.26,22539.0,38.27,38.29,38.24,38.26,22539.0
2017-12-19 13:40:00,38.27,38.27,38.21,38.25,29142.0,38.27,38.27,38.21,38.25,29142.0
2017-12-19 13:50:00,38.24,38.27,38.2,38.25,19734.0,38.24,38.27,38.2,38.25,19734.0
2017-12-19 14:00:00,38.25,38.28,38.23,38.25,18813.0,38.25,38.28,38.23,38.25,18813.0
2017-12-19 14:10:00,38.25,38.28,38.24,38.24,40647.0,38.25,38.28,38.24,38.24,40647.0
2017-12-19 14:20:00,38.24,38.29,38.24,38.27,29139.0,38.24,38.29,38.24,38.27,29139.0
2017-12-19 14:30:00,38.26,38.28,38.24,38.26,34473.0,38.26,38.28,38.24,38.26,34473.0
2017-12-19 14:40:00,38.26,38.26,38.25,38.25,23127.0,38.26,38.26,38.25,38.25,23127.0
2017-12-19 14:50:00,38.26,38.27,38.2,38.21,44142.0,38.26,38.27,38.2,38.21,44142.0
2017-12-19 15:00:00,38.2,38.2,38.12,38.12,37731.0,38.2,38.2,38.12,38.12,37731.0
2017-12-19 15:10:00,38.12,38.19,38.12,38.16,43857.0,38.12,38.19,38.12,38.16,43857.0
2017-12-19 15:20:00,38.16,38.2,38.15,38.16,46335.0,38.16,38.2,38.15,38.16,46335.0
2017-12-19 15:30:00,38.16,38.19,38.14,38.15,435249.0,38.16,38.19,38.14,38.15,435249.0
2017-12-19 15:40:00,38.16,38.19,38.11,38.13,109983.0,38.16,38.19,38.11,38.13,109983.0
2017-12-19 15:50:00,38.13,38.14,38.1,38.11,211485.0,38.13,38.14,38.1,38.11,211485.0
2017-12-20 09:30:00,38.12,38.26,38.05,38.23,174336.0,38.12,38.26,38.05,38.23,174336.0
2017-12-20 09:40:00,38.23,38.33,38.22,38.3,466161.0,38.23,38.33,38.22,38.3,466161.0
2017-12-20 09:50:00,38.3,38.32,38.23,38.24,45810.0,38.3,38.32,38.23,38.24,45810.0
2017-12-20 10:00:00,38.22,38.33,38.22,38.32,50247.0,38.22,38.33,38.22,38.32,50247.0
2017-12-20 10:10:00,38.33,38.35,38.25,38.29,56037.0,38.33,38.35,38.25,38.29,56037.0
2017-12-20 10:20:00,38.29,38.3,38.15,38.18,53979.0,38.29,38.3,38.15,38.18,53979.0
2017-12-20 10:30:00,38.21,38.23,38.08,38.13,49848.0,38.21,38.23,38.08,38.13,49848.0
2017-12-20 10:40:00,38.11,38.19,38.07,38.15,44955.0,38.11,38.19,38.07,38.15,44955.0
2017-12-20 10:50:00,38.14,38.21,38.13,38.16,69243.0,38.14,38.21,38.13,38.16,69243.0
2017-12-20 11:00:00,38.18,38.26,38.12,38.19,34314.0,38.18,38.26,38.12,38.19,34314.0
2017-12-20 11:10:00,38.19,38.28,38.19,38.23,38814.0,38.19,38.28,38.19,38.23,38814.0
2017-12-20 11:20:00,38.2,38.21,38.13,38.15,44556.0,38.2,38.21,38.13,38.15,44556.0
2017-12-20 11:30:00,38.17,38.21,38.14,38.16,17535.0,38.17,38.21,38.14,38.16,17535.0
2017-12-20 11:40:00,38.15,38.15,38.1,38.13,36750.0,38.15,38.15,38.1,38.13,36750.0
2017-12-20 11:50:00,38.12,38.18,38.09,38.16,67896.0,38.12,38.18,38.09,38.16,67896.0
2017-12-20 12:00:00,38.13,38.16,38.1,38.11,32853.0,38.13,38.16,38.1,38.11,32853.0
2017-12-20 12:10:00,38.12,38.16,38.1,38.1,30657.0,38.12,38.16,38.1,38.1,30657.0
2017-12-20 12:20:00,38.13,38.13,38.07,38.11,30834.0,38.13,38.13,38.07,38.11,30834.0
2017-12-20 12:30:00,38.13,38.14,38.08,38.09,23025.0,38.13,38.14,38.08,38.09,23025.0
2017-12-20 12:40:00,38.1,38.15,38.1,38.15,21552.0,38.1,38.15,38.1,38.15,21552.0
2017-12-20 12:50:00,38.15,38.16,38.12,38.13,24495.0,38.15,38.16,38.12,38.13,24495.0
2017-12-20 13:00:00,38.14,38.16,38.12,38.16,23586.0,38.14,38.16,38.12,38.16,23586.0
2017-12-20 13:10:00,38.16,38.19,38.15,38.18,17322.0,38.16,38.19,38.15,38.18,17322.0
2017-12-20 13:20:00,38.18,38.21,38.17,38.19,33135.0,38.18,38.21,38.17,38.19,33135.0
2017-12-20 13:30:00,38.2,38.24,38.2,38.23,53976.0,38.2,38.24,38.2,38.23,53976.0
2017-12-20 13:40:00,38.23,38.23,38.16,38.2,35127.0,38.23,38.23,38.16,38.2,35127.0
2017-12-20 13:50:00,38.2,38.2,38.12,38.13,61344.0,38.2,38.2,38.12,38.13,61344.0
2017-12-20 14:00:00,38.12,38.13,38.08,38.08,56754.0,38.12,38.13,38.08,38.08,56754.0
2017-12-20 14:10:00,38.1,38.11,38.09,38.11,21303.0,38.1,38.11,38.09,38.11,21303.0
2017-12-20 14:20:00,38.11,38.11,38.08,38.08,52602.0,38.11,38.11,38.08,38.08,52602.0
2017-12-20 14:30:00,38.08,38.11,38.06,38.1,33411.0,38.08,38.11,38.06,38.1,33411.0
2017-12-20 14:40:00,38.09,38.1,38.04,38.09,66813.0,38.09,38.1,38.04,38.09,66813.0
2017-12-20 14:50:00,38.09,38.09,38.03,38.07,70908.0,38.09,38.09,38.03,38.07,70908.0
2017-12-20 15:00:00,38.08,38.09,38.07,38.07,41982.0,38.08,38.09,38.07,38.07,41982.0
2017-12-20 15:10:00,38.08,38.1,38.06,38.08,41610.0,38.08,38.1,38.06,38.08,41610.0
2017-12-20 15:20:00,38.09,38.1,38.06,38.08,33804.0,38.09,38.1,38.06,38.08,33804.0
2017-12-20 15:30:00,38.08,38.09,38.06,38.07,53325.0,38.08,38.09,38.06,38.07,53325.0
2017-12-20 15:40:00,38.07,38.09,38.07,38.08,53847.0,38.07,38.09,38.07,38.08,53847.0
2017-12-20 15:50:00,38.07,38.09,38.04,38.05,127938.0,38.07,38.09,38.04,38.05,127938.0
2017-12-21 09:30:00,38.22,38.28,38.1,38.19,106113.0,38.22,38.28,38.1,38.19,106113.0
2017-12-21 09:40:00,38.15,38.2,38.14,38.18,17283.0,38.15,38.2,38.14,38.18,17283.0
2017-12-21 09:50:00,38.21,38.24,38.16,38.18,103131.0,38.21,38.24,38.16,38.18,103131.0
2017-12-21 10:00:00,38.17,38.32,38.16,38.25,61608.0,38.17,38.32,38.16,38.25,61608.0
2017-12-21 10:10:00,38.25,38.34,38.24,38.25,60747.0,38.25,38.34,38.24,38.25,60747.0
2017-12-21 10:20:00,38.24,38.27,38.22,38.25,39108.0,38.24,38.27,38.22,38.25,39108.0
2017-12-21 10:30:00,38.24,38.26,38.18,38.19,79944.0,38.24,38.26,38.18,38.19,79944.0
2017-12-21 10:40:00,38.17,38.18,38.03,38.03,87378.0,38.17,38.18,38.03,38.03,87378.0
2017-12-21 10:50:00,38.04,38.08,37.97,37.99,144174.0,38.04,38.08,37.97,37.99,144174.0
2017-12-21 11:00:00,38.0,38.0,37.96,37.99,41583.0,38.0,38.0,37.96,37.99,41583.0
2017-12-21 11:10:00,37.99,38.03,37.99,38.02,107580.0,37.99,38.03,37.99,38.02,107580.0
2017-12-21 11:20:00,38.01,38.04,37.96,37.96,40854.0,38.01,38.04,37.96,37.96,40854.0
2017-12-21 11:30:00,37.98,37.98,37.88,37.92,84690.0,37.98,37.98,37.88,37.92,84690.0
2017-12-21 11:40:00,37.92,37.94,37.88,37.9,45081.0,37.92,37.94,37.88,37.9,45081.0
2017-12-21 11:50:00,37.91,37.91,37.84,37.84,30207.0,37.91,37.91,37.84,37.84,30207.0
2017-12-21 12:00:00,37.84,37.87,37.82,37.87,25017.0,37.84,37.87,37.82,37.87,25017.0
2017-12-21 12:10:00,37.86,37.91,37.83,37.83,48609.0,37.86,37.91,37.83,37.83,48609.0
2017-12-21 12:20:00,37.85,37.89,37.84,37.86,24672.0,37.85,37.89,37.84,37.86,24672.0
2017-12-21 12:30:00,37.88,37.9,37.8,37.81,241821.0,37.88,37.9,37.8,37.81,241821.0
2017-12-21 12:40:00,37.82,37.83,37.68,37.69,75894.0,37.82,37.83,37.68,37.69,75894.0
2017-12-21 12:50:00,37.68,37.75,37.65,37.7,150870.0,37.68,37.75,37.65,37.7,150870.0
2017-12-21 13:00:00,37.71,37.72,37.6,37.67,160836.0,37.71,37.72,37.6,37.67,160836.0
2017-12-21 13:10:00,37.68,37.71,37.66,37.69,92394.0,37.68,37.71,37.66,37.69,92394.0
2017-12-21 13:20:00,37.69,37.77,37.67,37.76,66144.0,37.69,37.77,37.67,37.76,66144.0
2017-12-21 13:30:00,37.78,37.78,37.73,37.74,21657.0,37.78,37.78,37.73,37.74,21657.0
2017-12-21 13:40:00,37.73,37.79,37.72,37.74,49293.0,37.73,37.79,37.72,37.74,49293.0
2017-12-21 13:50:00,37.73,37.85,37.73,37.85,99279.0,37.73,37.85,37.73,37.85,99279.0
2017-12-21 14:00:00,37.85,37.89,37.72,37.75,160086.0,37.85,37.89,37.72,37.75,160086.0
2017-12-21 14:10:00,37.73,37.78,37.72,37.78,48216.0,37.73,37.78,37.72,37.78,48216.0
2017-12-21 14:20:00,37.78,37.85,37.78,37.82,140001.0,37.78,37.85,37.78,37.82,140001.0
2017-12-21 14:30:00,37.82,37.84,37.79,37.83,21795.0,37.82,37.84,37.79,37.83,21795.0
2017-12-21 14:40:00,37.83,37.83,37.8,37.81,17325.0,37.83,37.83,37.8,37.81,17325.0
2017-12-21 14:50:00,37.81,37.85,37.79,37.85,63744.0,37.81,37.85,37.79,37.85,63744.0
2017-12-21 15:00:00,37.84,37.87,37.8,37.83,31029.0,37.84,37.87,37.8,37.83,31029.0
2017-12-21 15:10:00,37.84,37.84,37.79,37.82,46059.0,37.84,37.84,37.79,37.82,46059.0
2017-12-21 15:20:00,37.82,37.87,37.82,37.87,32817.0,37.82,37.87,37.82,37.87,32817.0
2017-12-21 15:30:00,37.86,37.87,37.82,37.82,44379.0,37.86,37.87,37.82,37.82,44379.0
2017-12-21 15:40:00,37.82,37.84,37.81,37.81,66921.0,37.82,37.84,37.81,37.81,66921.0
2017-12-21 15:50:00,37.81,37.81,37.75,37.78,162819.0,37.81,37.81,37.75,37.78,162819.0
2017-12-22 09:30:00,37.68,37.83,37.6,37.82,80208.0,37.68,37.83,37.6,37.82,80208.0
2017-12-22 09:40:00,37.81,37.92,37.79,37.88,20043.0,37.81,37.92,37.79,37.88,20043.0
2017-12-22 09:50:00,37.87,37.9,37.67,37.68,68703.0,37.87,37.9,37.67,37.68,68703.0
2017-12-22 10:00:00,37.69,37.76,37.63,37.73,66048.0,37.69,37.76,37.63,37.73,66048.0
2017-12-22 10:10:00,37.73,37.73,37.61,37.63,13500.0,37.73,37.73,37.61,37.63,13500.0
2017-12-22 10:20:00,37.63,37.65,37.47,37.48,150792.0,37.63,37.65,37.47,37.48,150792.0
2017-12-22 10:30:00,37.49,37.56,37.48,37.54,44862.0,37.49,37.56,37.48,37.54,44862.0
2017-12-22 10:40:00,37.52,37.66,37.48,37.6,218433.0,37.52,37.66,37.48,37.6,218433.0
2017-12-22 10:50:00,37.61,37.64,37.5,37.51,52461.0,37.61,37.64,37.5,37.51,52461.0
2017-12-22 11:00:00,37.49,37.52,37.44,37.44,31506.0,37.49,37.52,37.44,37.44,31506.0
2017-12-22 11:10:00,37.43,37.49,37.4,37.46,31374.0,37.43,37.49,37.4,37.46,31374.0
2017-12-22 11:20:00,37.46,37.52,37.42,37.51,26028.0,37.46,37.52,37.42,37.51,26028.0
2017-12-22 11:30:00,37.5,37.52,37.39,37.47,35535.0,37.5,37.52,37.39,37.47,35535.0
2017-12-22 11:40:00,37.47,37.5,37.43,37.48,13356.0,37.47,37.5,37.43,37.48,13356.0
2017-12-22 11:50:00,37.48,37.49,37.44,37.47,18561.0,37.48,37.49,37.44,37.47,18561.0
2017-12-22 12:00:00,37.46,37.55,37.46,37.55,29310.0,37.46,37.55,37.46,37.55,29310.0
2017-12-22 12:10:00,37.56,37.57,37.48,37.55,37152.0,37.56,37.57,37.48,37.55,37152.0
2017-12-22 12:20:00,37.57,37.61,37.55,37.58,26142.0,37.57,37.61,37.55,37.58,26142.0
2017-12-22 12:30:00,37.58,37.61,37.55,37.56,30696.0,37.58,37.61,37.55,37.56,30696.0
2017-12-22 12:40:00,37.56,37.56,37.49,37.49,22203.0,37.56,37.56,37.49,37.49,22203.0
2017-12-22 12:50:00,37.51,37.52,37.46,37.47,25458.0,37.51,37.52,37.46,37.47,25458.0
2017-12-22 13:00:00,37.47,37.5,37.47,37.49,19413.0,37.47,37.5,37.47,37.49,19413.0
2017-12-22 13:10:00,37.49,37.5,37.47,37.48,18210.0,37.49,37.5,37.47,37.48,18210.0
2017-12-22 13:20:00,37.47,37.47,37.35,37.38,85365.0,37.47,37.47,37.35,37.38,85365.0
2017-12-22 13:30:00,37.38,37.51,37.38,37.5,32337.0,37.38,37.51,37.38,37.5,32337.0
2017-12-22 13:40:00,37.5,37.55,37.47,37.54,28302.0,37.5,37.55,37.47,37.54,28302.0
2017-12-22 13:50:00,37.54,37.56,37.51,37.55,21510.0,37.54,37.56,37.51,37.55,21510.0
2017-12-22 14:00:00,37.54,37.54,37.46,37.46,19809.0,37.54,37.54,37.46,37.46,19809.0
2017-12-22 14:10:00,37.49,37.53,37.47,37.53,27456.0,37.49,37.53,37.47,37.53,27456.0
2017-12-22 14:20:00,37.55,37.57,37.51,37.55,17562.0,37.55,37.57,37.51,37.55,17562.0
2017-12-22 14:30:00,37.55,37.55,37.52,37.55,12450.0,37.55,37.55,37.52,37.55,12450.0
2017-12-22 14:40:00,37.57,37.59,37.56,37.58,19710.0,37.57,37.59,37.56,37.58,19710.0
2017-12-22 14:50:00,37.58,37.59,37.55,37.55,16662.0,37.58,37.59,37.55,37.55,16662.0
2017-12-22 15:00:00,37.55,37.58,37.54,37.54,29106.0,37.55,37.58,37.54,37.54,29106.0
2017-12-22 15:10:00,37.54,37.57,37.51,37.51,61440.0,37.54,37.57,37.51,37.51,61440.0
2017-12-22 15:20:00,37.52,37.56,37.52,37.55,43914.0,37.52,37.56,37.52,37.55,43914.0
2017-12-22 15:30:00,37.55,37.58,37.55,37.57,52686.0,37.55,37.58,37.55,37.57,52686.0
2017-12-22 15:40:00,37.57,37.58,37.52,37.53,99813.0,37.57,37.58,37.52,37.53,99813.0
2017-12-22 15:50:00,37.53,37.53,37.44,37.5,382818.0,37.53,37.53,37.44,37.5,382818.0
2017-12-26 09:30:00,37.44,37.53,37.4,37.53,108381.0,37.44,37.53,37.4,37.53,108381.0
2017-12-26 09:40:00,37.52,37.63,37.52,37.55,20322.0,37.52,37.63,37.52,37.55,20322.0
2017-12-26 09:50:00,37.55,37.58,37.47,37.47,12276.0,37.55,37.58,37.47,37.47,12276.0
2017-12-26 10:00:00,37.48,37.49,37.4,37.45,32187.0,37.48,37.49,37.4,37.45,32187.0
2017-12-26 10:10:00,37.46,37.51,37.43,37.51,27810.0,37.46,37.51,37.43,37.51,27810.0
2017-12-26 10:20:00,37.5,37.55,37.46,37.49,32595.0,37.5,37.55,37.46,37.49,32595.0
2017-12-26 10:30:00,37.49,37.57,37.47,37.56,23517.0,37.49,37.57,37.47,37.56,23517.0
2017-12-26 10:40:00,37.58,37.69,37.5,37.5,37293.0,37.58,37.69,37.5,37.5,37293.0
2017-12-26 10:50:00,37.51,37.51,37.43,37.44,20499.0,37.51,37.51,37.43,37.44,20499.0
2017-12-26 11:00:00,37.43,37.46,37.4,37.41,27330.0,37.43,37.46,37.4,37.41,27330.0
2017-12-26 11:10:00,37.42,37.42,37.36,37.37,33042.0,37.42,37.42,37.36,37.37,33042.0
2017-12-26 11:20:00,37.38,37.42,37.35,37.35,29919.0,37.38,37.42,37.35,37.35,29919.0
2017-12-26 11:30:00,37.35,37.43,37.34,37.43,25305.0,37.35,37.43,37.34,37.43,25305.0
2017-12-26 11:40:00,37.41,37.49,37.4,37.43,114732.0,37.41,37.49,37.4,37.43,114732.0
2017-12-26 11:50:00,37.45,37.45,37.31,37.31,46551.0,37.45,37.45,37.31,37.31,46551.0
2017-12-26 12:00:00,37.33,37.41,37.26,37.37,134316.0,37.33,37.41,37.26,37.37,134316.0
2017-12-26 12:10:00,37.36,37.38,37.27,37.31,103911.0,37.36,37.38,37.27,37.31,103911.0
2017-12-26 12:20:00,37.31,37.38,37.29,37.35,33600.0,37.31,37.38,37.29,37.35,33600.0
2017-12-26 12:30:00,37.35,37.4,37.28,37.34,96243.0,37.35,37.4,37.28,37.34,96243.0
2017-12-26 12:40:00,37.33,37.41,37.32,37.4,10881.0,37.33,37.41,37.32,37.4,10881.0
2017-12-26 12:50:00,37.39,37.47,37.36,37.45,25953.0,37.39,37.47,37.36,37.45,25953.0
2017-12-26 13:00:00,37.46,37.49,37.45,37.48,65745.0,37.46,37.49,37.45,37.48,65745.0
2017-12-26 13:10:00,37.49,37.5,37.43,37.46,19020.0,37.49,37.5,37.43,37.46,19020.0
2017-12-26 13:20:00,37.46,37.46,37.42,37.42,10821.0,37.46,37.46,37.42,37.42,10821.0
2017-12-26 13:30:00,37.41,37.46,37.41,37.43,6222.0,37.41,37.46,37.41,37.43,6222.0
2017-12-26 13:40:00,37.44,37.46,37.4,37.43,24615.0,37.44,37.46,37.4,37.43,24615.0
2017-12-26 13:50:00,37.42,37.46,37.41,37.44,22875.0,37.42,37.46,37.41,37.44,22875.0
2017-12-26 14:00:00,37.44,37.46,37.42,37.42,27459.0,37.44,37.46,37.42,37.42,27459.0
2017-12-26 14:10:00,37.42,37.45,37.41,37.41,10953.0,37.42,37.45,37.41,37.41,10953.0
2017-12-26 14:20:00,37.4,37.42,37.39,37.41,12897.0,37.4,37.42,37.39,37.41,12897.0
2017-12-26 14:30:00,37.41,37.41,37.36,37.37,51252.0,37.41,37.41,37.36,37.37,51252.0
2017-12-26 14:40:00,37.39,37.4,37.36,37.36,29568.0,37.39,37.4,37.36,37.36,29568.0
2017-12-26 14:50:00,37.37,37.45,37.36,37.43,37926.0,37.37,37.45,37.36,37.43,37926.0
2017-12-26 15:00:00,37.42,37.42,37.39,37.4,12600.0,37.42,37.42,37.39,37.4,12600.0
2017-12-26 15:10:00,37.39,37.4,37.36,37.36,101196.0,37.39,37.4,37.36,37.36,101196.0
2017-12-26 15:20:00,37.36,37.39,37.36,37.38,31632.0,37.36,37.39,37.36,37.38,31632.0
2017-12-26 15:30:00,37.39,37.39,37.34,37.34,57066.0,37.39,37.39,37.34,37.34,57066.0
2017-12-26 15:40:00,37.34,37.42,37.34,37.42,48900.0,37.34,37.42,37.34,37.42,48900.0
2017-12-26 15:50:00,37.41,37.42,37.38,37.39,145989.0,37.41,37.42,37.38,37.39,145989.0
2017-12-27 09:30:00,37.49,37.61,37.29,37.53,32289.0,37.49,37.61,37.29,37.53,32289.0
2017-12-27 09:40:00,37.56,37.65,37.53,37.62,49524.0,37.56,37.65,37.53,37.62,49524.0
2017-12-27 09:50:00,37.63,37.66,37.54,37.55,13359.0,37.63,37.66,37.54,37.55,13359.0
2017-12-27 10:00:00,37.54,37.57,37.53,37.54,18063.0,37.54,37.57,37.53,37.54,18063.0
2017-12-27 10:10:00,37.55,37.6,37.54,37.59,12240.0,37.55,37.6,37.54,37.59,12240.0
2017-12-27 10:20:00,37.61,37.66,37.58,37.62,18504.0,37.61,37.66,37.58,37.62,18504.0
2017-12-27 10:30:00,37.62,37.75,37.62,37.75,55539.0,37.62,37.75,37.62,37.75,55539.0
2017-12-27 10:40:00,37.76,37.76,37.73,37.74,27432.0,37.76,37.76,37.73,37.74,27432.0
2017-12-27 10:50:00,37.75,37.78,37.72,37.72,32943.0,37.75,37.78,37.72,37.72,32943.0
2017-12-27 11:00:00,37.72,37.74,37.64,37.65,34278.0,37.72,37.74,37.64,37.65,34278.0
2017-12-27 11:10:00,37.63,37.67,37.63,37.66,22677.0,37.63,37.67,37.63,37.66,22677.0
2017-12-27 11:20:00,37.66,37.67,37.62,37.66,10884.0,37.66,37.67,37.62,37.66,10884.0
2017-12-27 11:30:00,37.65,37.68,37.64,37.65,22266.0,37.65,37.68,37.64,37.65,22266.0
2017-12-27 11:40:00,37.63,37.68,37.57,37.68,23388.0,37.63,37.68,37.57,37.68,23388.0
2017-12-27 11:50:00,37.67,37.68,37.64,37.67,32733.0,37.67,37.68,37.64,37.67,32733.0
2017-12-27 12:00:00,37.66,37.73,37.66,37.71,20637.0,37.66,37.73,37.66,37.71,20637.0
2017-12-27 12:10:00,37.71,37.72,37.66,37.67,12075.0,37.71,37.72,37.66,37.67,12075.0
2017-12-27 12:20:00,37.69,37.69,37.58,37.58,21900.0,37.69,37.69,37.58,37.58,21900.0
2017-12-27 12:30:00,37.56,37.63,37.56,37.61,9963.0,37.56,37.63,37.56,37.61,9963.0
2017-12-27 12:40:00,37.61,37.64,37.59,37.59,11253.0,37.61,37.64,37.59,37.59,11253.0
2017-12-27 12:50:00,37.6,37.64,37.59,37.59,12765.0,37.6,37.64,37.59,37.59,12765.0
2017-12-27 13:00:00,37.6,37.61,37.57,37.59,23274.0,37.6,37.61,37.57,37.59,23274.0
2017-12-27 13:10:00,37.59,37.61,37.53,37.54,21003.0,37.59,37.61,37.53,37.54,21003.0
2017-12-27 13:20:00,37.54,37.54,37.48,37.51,37053.0,37.54,37.54,37.48,37.51,37053.0
2017-12-27 13:30:00,37.5,37.58,37.49,37.57,22836.0,37.5,37.58,37.49,37.57,22836.0
2017-12-27 13:40:00,37.58,37.61,37.51,37.55,31701.0,37.58,37.61,37.51,37.55,31701.0
2017-12-27 13:50:00,37.56,37.6,37.54,37.59,27702.0,37.56,37.6,37.54,37.59,27702.0
2017-12-27 14:00:00,37.58,37.58,37.56,37.58,14076.0,37.58,37.58,37.56,37.58,14076.0
2017-12-27 14:10:00,37.56,37.57,37.53,37.55,14115.0,37.56,37.57,37.53,37.55,14115.0
2017-12-27 14:20:00,37.53,37.57,37.5,37.56,19875.0,37.53,37.57,37.5,37.56,19875.0
2017-12-27 14:30:00,37.56,37.56,37.52,37.55,8562.0,37.56,37.56,37.52,37.55,8562.0
2017-12-27 14:40:00,37.55,37.56,37.53,37.55,25263.0,37.55,37.56,37.53,37.55,25263.0
2017-12-27 14:50:00,37.55,37.58,37.54,37.58,38991.0,37.55,37.58,37.54,37.58,38991.0
2017-12-27 15:00:00,37.58,37.61,37.58,37.59,28755.0,37.58,37.61,37.58,37.59,28755.0
2017-12-27 15:10:00,37.59,37.61,37.58,37.6,47904.0,37.59,37.61,37.58,37.6,47904.0
2017-12-27 15:20:00,37.6,37.66,37.6,37.64,52626.0,37.6,37.66,37.6,37.64,52626.0
2017-12-27 15:30:00,37.65,37.67,37.63,37.66,42936.0,37.65,37.67,37.63,37.66,42936.0
2017-12-27 15:40:00,37.66,37.71,37.64,37.67,68892.0,37.66,37.71,37.64,37.67,68892.0
2017-12-27 15:50:00,37.67,37.73,37.67,37.72,168672.0,37.67,37.73,37.67,37.72,168672.0
2017-12-28 09:30:00,37.74,37.87,37.67,37.87,154578.0,37.74,37.87,37.67,37.87,154578.0
2017-12-28 09:40:00,37.87,37.87,37.75,37.83,104589.0,37.87,37.87,37.75,37.83,104589.0
2017-12-28 09:50:00,37.82,37.94,37.82,37.93,76986.0,37.82,37.94,37.82,37.93,76986.0
2017-12-28 10:00:00,37.93,37.94,37.86,37.92,61578.0,37.93,37.94,37.86,37.92,61578.0
2017-12-28 10:10:00,37.92,37.95,37.83,37.83,89526.0,37.92,37.95,37.83,37.83,89526.0
2017-12-28 10:20:00,37.84,37.92,37.82,37.91,60579.0,37.84,37.92,37.82,37.91,60579.0
2017-12-28 10:30:00,37.9,37.94,37.88,37.91,27831.0,37.9,37.94,37.88,37.91,27831.0
2017-12-28 10:40:00,37.92,37.96,37.89,37.95,15615.0,37.92,37.96,37.89,37.95,15615.0
2017-12-28 10:50:00,37.95,37.95,37.89,37.89,18465.0,37.95,37.95,37.89,37.89,18465.0
2017-12-28 11:00:00,37.89,37.97,37.89,37.96,39423.0,37.89,37.97,37.89,37.96,39423.0
2017-12-28 11:10:00,37.96,38.05,37.96,38.05,46275.0,37.96,38.05,37.96,38.05,46275.0
2017-12-28 11:20:00,38.05,38.06,37.99,38.02,27237.0,38.05,38.06,37.99,38.02,27237.0
2017-12-28 11:30:00,38.02,38.05,37.99,38.04,23094.0,38.02,38.05,37.99,38.04,23094.0
2017-12-28 11:40:00,38.03,38.06,38.03,38.06,19704.0,38.03,38.06,38.03,38.06,19704.0
2017-12-28 11:50:00,38.06,38.06,37.99,38.04,32904.0,38.06,38.06,37.99,38.04,32904.0
2017-12-28 12:00:00,38.03,38.05,38.0,38.01,26301.0,38.03,38.05,38.0,38.01,26301.0
2017-12-28 12:10:00,38.0,38.05,37.99,38.04,44790.0,38.0,38.05,37.99,38.04,44790.0
2017-12-28 12:20:00,38.04,38.11,38.04,38.06,44706.0,38.04,38.11,38.04,38.06,44706.0
2017-12-28 12:30:00,38.06,38.07,38.0,38.03,12603.0,38.06,38.07,38.0,38.03,12603.0
2017-12-28 12:40:00,38.03,38.03,38.0,38.0,12594.0,38.03,38.03,38.0,38.0,12594.0
2017-12-28 12:50:00,38.0,38.04,37.98,38.03,61419.0,38.0,38.04,37.98,38.03,61419.0
2017-12-28 13:00:00,38.03,38.04,38.02,38.03,17655.0,38.03,38.04,38.02,38.03,17655.0
2017-12-28 13:10:00,38.03,38.03,37.99,37.99,14271.0,38.03,38.03,37.99,37.99,14271.0
2017-12-28 13:20:00,37.99,38.01,37.98,38.01,12588.0,37.99,38.01,37.98,38.01,12588.0
2017-12-28 13:30:00,38.0,38.05,38.0,38.03,18687.0,38.0,38.05,38.0,38.03,18687.0
2017-12-28 13:40:00,38.05,38.06,38.03,38.05,19860.0,38.05,38.06,38.03,38.05,19860.0
2017-12-28 13:50:00,38.05,38.06,38.04,38.06,24192.0,38.05,38.06,38.04,38.06,24192.0
2017-12-28 14:00:00,38.05,38.08,38.04,38.07,24801.0,38.05,38.08,38.04,38.07,24801.0
2017-12-28 14:10:00,38.07,38.12,38.05,38.12,32043.0,38.07,38.12,38.05,38.12,32043.0
2017-12-28 14:20:00,38.11,38.21,38.11,38.19,47988.0,38.11,38.21,38.11,38.19,47988.0
2017-12-28 14:30:00,38.18,38.21,38.12,38.14,223086.0,38.18,38.21,38.12,38.14,223086.0
2017-12-28 14:40:00,38.15,38.21,38.14,38.19,81522.0,38.15,38.21,38.14,38.19,81522.0
2017-12-28 14:50:00,38.18,38.22,38.15,38.22,55224.0,38.18,38.22,38.15,38.22,55224.0
2017-12-28 15:00:00,38.21,38.22,38.15,38.16,67593.0,38.21,38.22,38.15,38.16,67593.0
2017-12-28 15:10:00,38.16,38.19,38.16,38.16,61095.0,38.16,38.19,38.16,38.16,61095.0
2017-12-28 15:20:00,38.16,38.16,38.09,38.11,59724.0,38.16,38.16,38.09,38.11,59724.0
2017-12-28 15:30:00,38.1,38.1,38.06,38.08,87861.0,38.1,38.1,38.06,38.08,87861.0
2017-12-28 15:40:00,38.09,38.13,38.09,38.12,108969.0,38.09,38.13,38.09,38.12,108969.0
2017-12-28 15:50:00,38.12,38.21,38.12,38.18,259593.0,38.12,38.21,38.12,38.18,259593.0
2017-12-29 09:30:00,38.4,38.4,38.07,38.25,85173.0,38.4,38.4,38.07,38.25,85173.0
2017-12-29 09:40:00,38.22,38.31,38.17,38.27,43797.0,38.22,38.31,38.17,38.27,43797.0
2017-12-29 09:50:00,38.29,38.29,38.2,38.24,20031.0,38.29,38.29,38.2,38.24,20031.0
2017-12-29 10:00:00,38.25,38.25,38.19,38.19,14301.0,38.25,38.25,38.19,38.19,14301.0
2017-12-29 10:10:00,38.18,38.27,38.17,38.25,100668.0,38.18,38.27,38.17,38.25,100668.0
2017-12-29 10:20:00,38.24,38.24,38.09,38.17,79452.0,38.24,38.24,38.09,38.17,79452.0
2017-12-29 10:30:00,38.18,38.18,38.09,38.15,46797.0,38.18,38.18,38.09,38.15,46797.0
2017-12-29 10:40:00,38.14,38.14,38.01,38.1,55764.0,38.14,38.14,38.01,38.1,55764.0
2017-12-29 10:50:00,38.1,38.11,37.95,37.99,34314.0,38.1,38.11,37.95,37.99,34314.0
2017-12-29 11:00:00,38.01,38.02,37.94,37.96,36750.0,38.01,38.02,37.94,37.96,36750.0
2017-12-29 11:10:00,37.97,38.0,37.96,37.96,24501.0,37.97,38.0,37.96,37.96,24501.0
2017-12-29 11:20:00,37.95,37.95,37.88,37.92,20985.0,37.95,37.95,37.88,37.92,20985.0
2017-12-29 11:30:00,37.93,37.95,37.88,37.88,29568.0,37.93,37.95,37.88,37.88,29568.0
2017-12-29 11:40:00,37.88,37.95,37.86,37.95,46425.0,37.88,37.95,37.86,37.95,46425.0
2017-12-29 11:50:00,37.96,37.99,37.94,37.95,15837.0,37.96,37.99,37.94,37.95,15837.0
2017-12-29 12:00:00,37.96,38.02,37.96,38.02,28083.0,37.96,38.02,37.96,38.02,28083.0
2017-12-29 12:10:00,38.01,38.07,38.0,38.07,23889.0,38.01,38.07,38.0,38.07,23889.0
2017-12-29 12:20:00,38.07,38.07,38.01,38.01,22080.0,38.07,38.07,38.01,38.01,22080.0
2017-12-29 12:30:00,38.0,38.02,37.98,38.0,14133.0,38.0,38.02,37.98,38.0,14133.0
2017-12-29 12:40:00,37.99,38.0,37.93,37.95,39933.0,37.99,38.0,37.93,37.95,39933.0
2017-12-29 12:50:00,37.93,37.94,37.91,37.92,13605.0,37.93,37.94,37.91,37.92,13605.0
2017-12-29 13:00:00,37.92,37.92,37.89,37.9,12969.0,37.92,37.92,37.89,37.9,12969.0
2017-12-29 13:10:00,37.9,37.92,37.88,37.88,22167.0,37.9,37.92,37.88,37.88,22167.0
2017-12-29 13:20:00,37.87,37.9,37.85,37.87,50622.0,37.87,37.9,37.85,37.87,50622.0
2017-12-29 13:30:00,37.86,37.86,37.8,37.8,26871.0,37.86,37.86,37.8,37.8,26871.0
2017-12-29 13:40:00,37.81,37.84,37.75,37.76,26916.0,37.81,37.84,37.75,37.76,26916.0
2017-12-29 13:50:00,37.76,37.78,37.72,37.74,13560.0,37.76,37.78,37.72,37.74,13560.0
2017-12-29 14:00:00,37.73,37.78,37.73,37.74,19704.0,37.73,37.78,37.73,37.74,19704.0
2017-12-29 14:10:00,37.75,37.76,37.72,37.74,16299.0,37.75,37.76,37.72,37.74,16299.0
2017-12-29 14:20:00,37.74,37.84,37.73,37.81,100869.0,37.74,37.84,37.73,37.81,100869.0
2017-12-29 14:30:00,37.8,37.8,37.73,37.74,64428.0,37.8,37.8,37.73,37.74,64428.0
2017-12-29 14:40:00,37.74,37.8,37.74,37.75,25050.0,37.74,37.8,37.74,37.75,25050.0
2017-12-29 14:50:00,37.76,37.82,37.73,37.79,33024.0,37.76,37.82,37.73,37.79,33024.0
2017-12-29 15:00:00,37.79,37.79,37.75,37.78,13032.0,37.79,37.79,37.75,37.78,13032.0
2017-12-29 15:10:00,37.78,37.79,37.73,37.74,37731.0,37.78,37.79,37.73,37.74,37731.0
2017-12-29 15:20:00,37.73,37.79,37.73,37.77,68022.0,37.73,37.79,37.73,37.77,68022.0
2017-12-29 15:30:00,37.77,37.77,37.67,37.67,60435.0,37.77,37.77,37.67,37.67,60435.0
2017-12-29 15:40:00,37.68,37.69,37.66,37.67,96369.0,37.68,37.69,37.66,37.67,96369.0
2017-12-29 15:50:00,37.67,37.67,37.57,37.58,215856.0,37.67,37.67,37.57,37.58,215856.0
2018-01-02 09:30:00,37.23,37.25,36.89,37.05,342543.0,37.23,37.25,36.89,37.05,342543.0
2018-01-02 09:40:00,37.09,37.15,37.02,37.05,277314.0,37.09,37.15,37.02,37.05,277314.0
2018-01-02 09:50:00,37.04,37.12,37.01,37.1,163140.0,37.04,37.12,37.01,37.1,163140.0
2018-01-02 10:00:00,37.11,37.14,37.05,37.13,88374.0,37.11,37.14,37.05,37.13,88374.0
2018-01-02 10:10:00,37.11,37.13,37.05,37.06,69087.0,37.11,37.13,37.05,37.06,69087.0
2018-01-02 10:20:00,37.08,37.31,37.06,37.27,179730.0,37.08,37.31,37.06,37.27,179730.0
2018-01-02 10:30:00,37.3,37.31,37.14,37.29,138018.0,37.3,37.31,37.14,37.29,138018.0
2018-01-02 10:40:00,37.3,37.43,37.3,37.41,172392.0,37.3,37.43,37.3,37.41,172392.0
2018-01-02 10:50:00,37.41,37.41,37.26,37.26,55704.0,37.41,37.41,37.26,37.26,55704.0
2018-01-02 11:00:00,37.28,37.35,37.27,37.33,43455.0,37.28,37.35,37.27,37.33,43455.0
2018-01-02 11:10:00,37.35,37.41,37.3,37.38,93780.0,37.35,37.41,37.3,37.38,93780.0
2018-01-02 11:20:00,37.37,37.38,37.32,37.33,26640.0,37.37,37.38,37.32,37.33,26640.0
2018-01-02 11:30:00,37.34,37.38,37.3,37.33,61014.0,37.34,37.38,37.3,37.33,61014.0
2018-01-02 11:40:00,37.33,37.33,37.24,37.29,38880.0,37.33,37.33,37.24,37.29,38880.0
2018-01-02 11:50:00,37.29,37.31,37.24,37.28,45345.0,37.29,37.31,37.24,37.28,45345.0
2018-01-02 12:00:00,37.28,37.39,37.28,37.33,48627.0,37.28,37.39,37.28,37.33,48627.0
2018-01-02 12:10:00,37.33,37.33,37.27,37.27,44427.0,37.33,37.33,37.27,37.27,44427.0
2018-01-02 12:20:00,37.28,37.29,37.2,37.21,56493.0,37.28,37.29,37.2,37.21,56493.0
2018-01-02 12:30:00,37.21,37.25,37.2,37.22,52401.0,37.21,37.25,37.2,37.22,52401.0
2018-01-02 12:40:00,37.24,37.25,37.19,37.23,36852.0,37.24,37.25,37.19,37.23,36852.0
2018-01-02 12:50:00,37.22,37.3,37.22,37.26,42261.0,37.22,37.3,37.22,37.26,42261.0
2018-01-02 13:00:00,37.25,37.32,37.25,37.3,71352.0,37.25,37.32,37.25,37.3,71352.0
2018-01-02 13:10:00,37.3,37.31,37.25,37.25,45039.0,37.3,37.31,37.25,37.25,45039.0
2018-01-02 13:20:00,37.25,37.26,37.22,37.23,27729.0,37.25,37.26,37.22,37.23,27729.0
2018-01-02 13:30:00,37.24,37.24,37.19,37.22,36387.0,37.24,37.24,37.19,37.22,36387.0
2018-01-02 13:40:00,37.22,37.25,37.2,37.21,25671.0,37.22,37.25,37.2,37.21,25671.0
2018-01-02 13:50:00,37.21,37.23,37.16,37.22,65853.0,37.21,37.23,37.16,37.22,65853.0
2018-01-02 14:00:00,37.21,37.23,37.12,37.13,72678.0,37.21,37.23,37.12,37.13,72678.0
2018-01-02 14:10:00,37.13,37.17,37.13,37.14,55068.0,37.13,37.17,37.13,37.14,55068.0
2018-01-02 14:20:00,37.14,37.16,37.08,37.08,97281.0,37.14,37.16,37.08,37.08,97281.0
2018-01-02 14:30:00,37.09,37.11,37.06,37.07,121386.0,37.09,37.11,37.06,37.07,121386.0
2018-01-02 14:40:00,37.06,37.07,37.02,37.04,117390.0,37.06,37.07,37.02,37.04,117390.0
2018-01-02 14:50:00,37.04,37.06,37.02,37.04,95343.0,37.04,37.06,37.02,37.04,95343.0
2018-01-02 15:00:00,37.03,37.05,36.97,37.04,94587.0,37.03,37.05,36.97,37.04,94587.0
2018-01-02 15:10:00,37.04,37.08,37.04,37.06,88644.0,37.04,37.08,37.04,37.06,88644.0
2018-01-02 15:20:00,37.06,37.11,37.05,37.1,104601.0,37.06,37.11,37.05,37.1,104601.0
2018-01-02 15:30:00,37.1,37.1,37.04,37.06,116373.0,37.1,37.1,37.04,37.06,116373.0
2018-01-02 15:40:00,37.06,37.18,37.05,37.16,203229.0,37.06,37.18,37.05,37.16,203229.0
2018-01-02 15:50:00,37.16,37.2,37.15,37.19,319551.0,37.16,37.2,37.15,37.19,319551.0
2018-01-03 09:30:00,37.4,37.46,37.11,37.25,108603.0,37.4,37.46,37.11,37.25,108603.0
2018-01-03 09:40:00,37.24,37.28,37.13,37.23,42108.0,37.24,37.28,37.13,37.23,42108.0
2018-01-03 09:50:00,37.22,37.49,37.22,37.45,94185.0,37.22,37.49,37.22,37.45,94185.0
2018-01-03 10:00:00,37.49,37.84,37.49,37.81,219516.0,37.49,37.84,37.49,37.81,219516.0
2018-01-03 10:10:00,37.8,37.87,37.74,37.86,183123.0,37.8,37.87,37.74,37.86,183123.0
2018-01-03 10:20:00,37.87,37.94,37.86,37.91,43806.0,37.87,37.94,37.86,37.91,43806.0
2018-01-03 10:30:00,37.9,38.01,37.9,37.98,218088.0,37.9,38.01,37.9,37.98,218088.0
2018-01-03 10:40:00,37.99,38.0,37.89,37.93,54156.0,37.99,38.0,37.89,37.93,54156.0
2018-01-03 10:50:00,37.93,37.98,37.91,37.97,32463.0,37.93,37.98,37.91,37.97,32463.0
2018-01-03 11:00:00,37.99,38.23,37.99,38.2,107295.0,37.99,38.23,37.99,38.2,107295.0
2018-01-03 11:10:00,38.2,38.27,38.16,38.26,46782.0,38.2,38.27,38.16,38.26,46782.0
2018-01-03 11:20:00,38.23,38.25,38.15,38.16,61431.0,38.23,38.25,38.15,38.16,61431.0
2018-01-03 11:30:00,38.16,38.16,38.07,38.12,55209.0,38.16,38.16,38.07,38.12,55209.0
2018-01-03 11:40:00,38.12,38.15,38.08,38.15,51411.0,38.12,38.15,38.08,38.15,51411.0
2018-01-03 11:50:00,38.13,38.14,38.08,38.12,34353.0,38.13,38.14,38.08,38.12,34353.0
2018-01-03 12:00:00,38.11,38.13,38.08,38.08,29763.0,38.11,38.13,38.08,38.08,29763.0
2018-01-03 12:10:00,38.06,38.07,38.02,38.06,30735.0,38.06,38.07,38.02,38.06,30735.0
2018-01-03 12:20:00,38.07,38.1,38.04,38.04,48789.0,38.07,38.1,38.04,38.04,48789.0
2018-01-03 12:30:00,38.05,38.14,38.05,38.14,51741.0,38.05,38.14,38.05,38.14,51741.0
2018-01-03 12:40:00,38.13,38.17,38.12,38.16,91497.0,38.13,38.17,38.12,38.16,91497.0
2018-01-03 12:50:00,38.17,38.2,38.15,38.15,70857.0,38.17,38.2,38.15,38.15,70857.0
2018-01-03 13:00:00,38.16,38.16,38.11,38.11,20070.0,38.16,38.16,38.11,38.11,20070.0
2018-01-03 13:10:00,38.12,38.15,38.12,38.14,29007.0,38.12,38.15,38.12,38.14,29007.0
2018-01-03 13:20:00,38.14,38.14,38.07,38.08,29049.0,38.14,38.14,38.07,38.08,29049.0
2018-01-03 13:30:00,38.07,38.09,38.03,38.03,29967.0,38.07,38.09,38.03,38.03,29967.0
2018-01-03 13:40:00,38.03,38.04,37.97,38.04,43485.0,38.03,38.04,37.97,38.04,43485.0
2018-01-03 13:50:00,38.04,38.05,38.01,38.04,13923.0,38.04,38.05,38.01,38.04,13923.0
2018-01-03 14:00:00,38.04,38.07,38.02,38.06,34581.0,38.04,38.07,38.02,38.06,34581.0
2018-01-03 14:10:00,38.07,38.15,38.07,38.14,25272.0,38.07,38.15,38.07,38.14,25272.0
2018-01-03 14:20:00,38.13,38.18,38.12,38.15,52326.0,38.13,38.18,38.12,38.15,52326.0
2018-01-03 14:30:00,38.14,38.14,38.1,38.12,48306.0,38.14,38.14,38.1,38.12,48306.0
2018-01-03 14:40:00,38.13,38.16,38.09,38.16,54051.0,38.13,38.16,38.09,38.16,54051.0
2018-01-03 14:50:00,38.17,38.18,38.13,38.15,38823.0,38.17,38.18,38.13,38.15,38823.0
2018-01-03 15:00:00,38.15,38.18,38.12,38.12,40137.0,38.15,38.18,38.12,38.12,40137.0
2018-01-03 15:10:00,38.13,38.15,38.12,38.12,69723.0,38.13,38.15,38.12,38.12,69723.0
2018-01-03 15:20:00,38.12,38.14,38.08,38.1,96555.0,38.12,38.14,38.08,38.1,96555.0
2018-01-03 15:30:00,38.1,38.22,38.1,38.21,77391.0,38.1,38.22,38.1,38.21,77391.0
2018-01-03 15:40:00,38.2,38.24,38.19,38.19,105519.0,38.2,38.24,38.19,38.19,105519.0
2018-01-03 15:50:00,38.19,38.22,38.18,38.18,251934.0,38.19,38.22,38.18,38.18,251934.0
2018-01-04 09:30:00,38.67,38.93,38.57,38.57,105645.0,38.67,38.93,38.57,38.57,105645.0
2018-01-04 09:40:00,38.59,38.71,38.5,38.56,89571.0,38.59,38.71,38.5,38.56,89571.0
2018-01-04 09:50:00,38.56,38.64,38.56,38.57,44292.0,38.56,38.64,38.56,38.57,44292.0
2018-01-04 10:00:00,38.58,38.58,38.44,38.48,72594.0,38.58,38.58,38.44,38.48,72594.0
2018-01-04 10:10:00,38.48,38.6,38.45,38.59,45867.0,38.48,38.6,38.45,38.59,45867.0
2018-01-04 10:20:00,38.57,38.6,38.52,38.54,30675.0,38.57,38.6,38.52,38.54,30675.0
2018-01-04 10:30:00,38.55,38.67,38.53,38.59,90222.0,38.55,38.67,38.53,38.59,90222.0
2018-01-04 10:40:00,38.61,38.62,38.47,38.47,14670.0,38.61,38.62,38.47,38.47,14670.0
2018-01-04 10:50:00,38.47,38.47,38.37,38.38,74511.0,38.47,38.47,38.37,38.38,74511.0
2018-01-04 11:00:00,38.39,38.41,38.31,38.34,36096.0,38.39,38.41,38.31,38.34,36096.0
2018-01-04 11:10:00,38.32,38.33,38.14,38.14,35769.0,38.32,38.33,38.14,38.14,35769.0
2018-01-04 11:20:00,38.17,38.17,38.06,38.06,20079.0,38.17,38.17,38.06,38.06,20079.0
2018-01-04 11:30:00,38.05,38.08,37.93,37.97,48537.0,38.05,38.08,37.93,37.97,48537.0
2018-01-04 11:40:00,37.97,38.08,37.91,38.04,61224.0,37.97,38.08,37.91,38.04,61224.0
2018-01-04 11:50:00,38.07,38.14,38.06,38.09,24855.0,38.07,38.14,38.06,38.09,24855.0
2018-01-04 12:00:00,38.1,38.2,38.09,38.16,22470.0,38.1,38.2,38.09,38.16,22470.0
2018-01-04 12:10:00,38.15,38.18,38.14,38.14,14577.0,38.15,38.18,38.14,38.14,14577.0
2018-01-04 12:20:00,38.14,38.19,38.1,38.12,18630.0,38.14,38.19,38.1,38.12,18630.0
2018-01-04 12:30:00,38.12,38.18,38.1,38.11,28911.0,38.12,38.18,38.1,38.11,28911.0
2018-01-04 12:40:00,38.11,38.27,38.11,38.25,41403.0,38.11,38.27,38.11,38.25,41403.0
2018-01-04 12:50:00,38.27,38.36,38.24,38.35,47856.0,38.27,38.36,38.24,38.35,47856.0
2018-01-04 13:00:00,38.35,38.37,38.24,38.31,24195.0,38.35,38.37,38.24,38.31,24195.0
2018-01-04 13:10:00,38.31,38.31,38.22,38.27,39918.0,38.31,38.31,38.22,38.27,39918.0
2018-01-04 13:20:00,38.27,38.32,38.21,38.29,22080.0,38.27,38.32,38.21,38.29,22080.0
2018-01-04 13:30:00,38.3,38.43,38.3,38.34,29112.0,38.3,38.43,38.3,38.34,29112.0
2018-01-04 13:40:00,38.33,38.41,38.32,38.32,24159.0,38.33,38.41,38.32,38.32,24159.0
2018-01-04 13:50:00,38.36,38.4,38.32,38.38,36048.0,38.36,38.4,38.32,38.38,36048.0
2018-01-04 14:00:00,38.38,38.4,38.27,38.28,32154.0,38.38,38.4,38.27,38.28,32154.0
2018-01-04 14:10:00,38.3,38.37,38.25,38.25,47037.0,38.3,38.37,38.25,38.25,47037.0
2018-01-04 14:20:00,38.27,38.32,38.21,38.26,28635.0,38.27,38.32,38.21,38.26,28635.0
2018-01-04 14:30:00,38.24,38.32,38.21,38.24,44019.0,38.24,38.32,38.21,38.24,44019.0
2018-01-04 14:40:00,38.25,38.3,38.22,38.28,30093.0,38.25,38.3,38.22,38.28,30093.0
2018-01-04 14:50:00,38.27,38.3,38.23,38.24,21729.0,38.27,38.3,38.23,38.24,21729.0
2018-01-04 15:00:00,38.24,38.39,38.24,38.36,56073.0,38.24,38.39,38.24,38.36,56073.0
2018-01-04 15:10:00,38.37,38.43,38.36,38.43,51246.0,38.37,38.43,38.36,38.43,51246.0
2018-01-04 15:20:00,38.42,38.47,38.39,38.46,66423.0,38.42,38.47,38.39,38.46,66423.0
2018-01-04 15:30:00,38.46,38.46,38.42,38.42,56010.0,38.46,38.46,38.42,38.42,56010.0
2018-01-04 15:40:00,38.43,38.51,38.39,38.48,151212.0,38.43,38.51,38.39,38.48,151212.0
2018-01-04 15:50:00,38.47,38.49,38.44,38.47,217392.0,38.47,38.49,38.44,38.47,217392.0
2018-01-05 09:30:00,38.28,38.65,38.27,38.53,115893.0,38.28,38.65,38.27,38.53,115893.0
2018-01-05 09:40:00,38.6,38.65,38.55,38.6,61266.0,38.6,38.65,38.55,38.6,61266.0
2018-01-05 09:50:00,38.6,38.73,38.59,38.6,67134.0,38.6,38.73,38.59,38.6,67134.0
2018-01-05 10:00:00,38.61,38.69,38.61,38.64,34800.0,38.61,38.69,38.61,38.64,34800.0
2018-01-05 10:10:00,38.67,38.72,38.61,38.67,26796.0,38.67,38.72,38.61,38.67,26796.0
2018-01-05 10:20:00,38.66,38.69,38.62,38.63,44652.0,38.66,38.69,38.62,38.63,44652.0
2018-01-05 10:30:00,38.64,38.66,38.61,38.65,34290.0,38.64,38.66,38.61,38.65,34290.0
2018-01-05 10:40:00,38.66,38.66,38.63,38.65,17145.0,38.66,38.66,38.63,38.65,17145.0
2018-01-05 10:50:00,38.64,38.65,38.59,38.63,24618.0,38.64,38.65,38.59,38.63,24618.0
2018-01-05 11:00:00,38.63,38.63,38.58,38.6,7065.0,38.63,38.63,38.58,38.6,7065.0
2018-01-05 11:10:00,38.6,38.6,38.52,38.57,18795.0,38.6,38.6,38.52,38.57,18795.0
2018-01-05 11:20:00,38.58,38.6,38.56,38.6,21960.0,38.58,38.6,38.56,38.6,21960.0
2018-01-05 11:30:00,38.61,38.65,38.61,38.61,18642.0,38.61,38.65,38.61,38.61,18642.0
2018-01-05 11:40:00,38.6,38.62,38.6,38.62,14652.0,38.6,38.62,38.6,38.62,14652.0
2018-01-05 11:50:00,38.62,38.63,38.6,38.62,12906.0,38.62,38.63,38.6,38.62,12906.0
2018-01-05 12:00:00,38.62,38.64,38.61,38.63,20136.0,38.62,38.64,38.61,38.63,20136.0
2018-01-05 12:10:00,38.64,38.67,38.64,38.67,22689.0,38.64,38.67,38.64,38.67,22689.0
2018-01-05 12:20:00,38.67,38.69,38.65,38.67,22347.0,38.67,38.69,38.65,38.67,22347.0
2018-01-05 12:30:00,38.67,38.68,38.65,38.67,37893.0,38.67,38.68,38.65,38.67,37893.0
2018-01-05 12:40:00,38.66,38.68,38.66,38.67,48351.0,38.66,38.68,38.66,38.67,48351.0
2018-01-05 12:50:00,38.66,38.68,38.66,38.67,18732.0,38.66,38.68,38.66,38.67,18732.0
2018-01-05 13:00:00,38.67,38.67,38.66,38.67,78483.0,38.67,38.67,38.66,38.67,78483.0
2018-01-05 13:10:00,38.68,38.69,38.54,38.56,90390.0,38.68,38.69,38.54,38.56,90390.0
2018-01-05 13:20:00,38.54,38.57,38.52,38.53,16920.0,38.54,38.57,38.52,38.53,16920.0
2018-01-05 13:30:00,38.53,38.53,38.46,38.47,29361.0,38.53,38.53,38.46,38.47,29361.0
2018-01-05 13:40:00,38.48,38.55,38.48,38.55,38169.0,38.48,38.55,38.48,38.55,38169.0
2018-01-05 13:50:00,38.55,38.63,38.5,38.53,76524.0,38.55,38.63,38.5,38.53,76524.0
2018-01-05 14:00:00,38.53,38.54,38.49,38.53,14355.0,38.53,38.54,38.49,38.53,14355.0
2018-01-05 14:10:00,38.54,38.58,38.54,38.57,13419.0,38.54,38.58,38.54,38.57,13419.0
2018-01-05 14:20:00,38.56,38.6,38.55,38.59,11280.0,38.56,38.6,38.55,38.59,11280.0
2018-01-05 14:30:00,38.57,38.6,38.56,38.58,24444.0,38.57,38.6,38.56,38.58,24444.0
2018-01-05 14:40:00,38.56,38.58,38.55,38.55,17103.0,38.56,38.58,38.55,38.55,17103.0
2018-01-05 14:50:00,38.55,38.57,38.49,38.51,25926.0,38.55,38.57,38.49,38.51,25926.0
2018-01-05 15:00:00,38.5,38.59,38.49,38.59,24507.0,38.5,38.59,38.49,38.59,24507.0
2018-01-05 15:10:00,38.59,38.61,38.53,38.54,40920.0,38.59,38.61,38.53,38.54,40920.0
2018-01-05 15:20:00,38.54,38.55,38.51,38.53,33915.0,38.54,38.55,38.51,38.53,33915.0
2018-01-05 15:30:00,38.53,38.62,38.51,38.62,66750.0,38.53,38.62,38.51,38.62,66750.0
2018-01-05 15:40:00,38.63,38.63,38.56,38.58,97485.0,38.63,38.63,38.56,38.58,97485.0
2018-01-05 15:50:00,38.58,38.62,38.57,38.61,232143.0,38.58,38.62,38.57,38.61,232143.0
2018-01-08 09:30:00,38.69,38.77,38.55,38.57,84129.0,38.69,38.77,38.55,38.57,84129.0
2018-01-08 09:40:00,38.57,38.65,38.55,38.61,16338.0,38.57,38.65,38.55,38.61,16338.0
2018-01-08 09:50:00,38.63,38.66,38.5,38.52,32700.0,38.63,38.66,38.5,38.52,32700.0
2018-01-08 10:00:00,38.5,38.53,38.45,38.49,71127.0,38.5,38.53,38.45,38.49,71127.0
2018-01-08 10:10:00,38.49,38.51,38.41,38.51,38145.0,38.49,38.51,38.41,38.51,38145.0
2018-01-08 10:20:00,38.5,38.58,38.48,38.58,18090.0,38.5,38.58,38.48,38.58,18090.0
2018-01-08 10:30:00,38.6,38.6,38.56,38.59,16245.0,38.6,38.6,38.56,38.59,16245.0
2018-01-08 10:40:00,38.58,38.69,38.58,38.69,53100.0,38.58,38.69,38.58,38.69,53100.0
2018-01-08 10:50:00,38.67,38.69,38.63,38.64,30252.0,38.67,38.69,38.63,38.64,30252.0
2018-01-08 11:00:00,38.63,38.66,38.47,38.49,42429.0,38.63,38.66,38.47,38.49,42429.0
2018-01-08 11:10:00,38.48,38.56,38.44,38.55,84498.0,38.48,38.56,38.44,38.55,84498.0
2018-01-08 11:20:00,38.55,38.66,38.49,38.66,325164.0,38.55,38.66,38.49,38.66,325164.0
2018-01-08 11:30:00,38.66,38.88,38.65,38.87,114033.0,38.66,38.88,38.65,38.87,114033.0
2018-01-08 11:40:00,38.87,38.87,38.83,38.86,22560.0,38.87,38.87,38.83,38.86,22560.0
2018-01-08 11:50:00,38.86,38.88,38.81,38.88,44706.0,38.86,38.88,38.81,38.88,44706.0
2018-01-08 12:00:00,38.86,39.01,38.86,38.96,54471.0,38.86,39.01,38.86,38.96,54471.0
2018-01-08 12:10:00,38.96,39.21,38.95,39.13,69747.0,38.96,39.21,38.95,39.13,69747.0
2018-01-08 12:20:00,39.13,39.16,39.09,39.11,24969.0,39.13,39.16,39.09,39.11,24969.0
2018-01-08 12:30:00,39.11,39.2,39.1,39.11,61434.0,39.11,39.2,39.1,39.11,61434.0
2018-01-08 12:40:00,39.11,39.2,39.11,39.2,54153.0,39.11,39.2,39.11,39.2,54153.0
2018-01-08 12:50:00,39.21,39.24,39.12,39.13,26199.0,39.21,39.24,39.12,39.13,26199.0
2018-01-08 13:00:00,39.12,39.2,39.09,39.19,20892.0,39.12,39.2,39.09,39.19,20892.0
2018-01-08 13:10:00,39.18,39.24,39.13,39.17,35688.0,39.18,39.24,39.13,39.17,35688.0
2018-01-08 13:20:00,39.17,39.21,39.13,39.21,32370.0,39.17,39.21,39.13,39.21,32370.0
2018-01-08 13:30:00,39.21,39.33,39.2,39.33,52608.0,39.21,39.33,39.2,39.33,52608.0
2018-01-08 13:40:00,39.32,39.38,39.32,39.35,46884.0,39.32,39.38,39.32,39.35,46884.0
2018-01-08 13:50:00,39.36,39.44,39.33,39.38,76191.0,39.36,39.44,39.33,39.38,76191.0
2018-01-08 14:00:00,39.37,39.38,39.32,39.34,52782.0,39.37,39.38,39.32,39.34,52782.0
2018-01-08 14:10:00,39.35,39.36,39.3,39.34,37653.0,39.35,39.36,39.3,39.34,37653.0
2018-01-08 14:20:00,39.34,39.39,39.34,39.36,79248.0,39.34,39.39,39.34,39.36,79248.0
2018-01-08 14:30:00,39.37,39.47,39.35,39.41,82740.0,39.37,39.47,39.35,39.41,82740.0
2018-01-08 14:40:00,39.41,39.5,39.4,39.47,78840.0,39.41,39.5,39.4,39.47,78840.0
2018-01-08 14:50:00,39.47,39.49,39.39,39.47,62205.0,39.47,39.49,39.39,39.47,62205.0
2018-01-08 15:00:00,39.46,39.5,39.43,39.5,105378.0,39.46,39.5,39.43,39.5,105378.0
2018-01-08 15:10:00,39.49,39.5,39.46,39.47,104811.0,39.49,39.5,39.46,39.47,104811.0
2018-01-08 15:20:00,39.47,39.5,39.38,39.49,114390.0,39.47,39.5,39.38,39.49,114390.0
2018-01-08 15:30:00,39.49,39.56,39.48,39.48,145908.0,39.49,39.56,39.48,39.48,145908.0
2018-01-08 15:40:00,39.48,39.51,39.43,39.44,151524.0,39.48,39.51,39.43,39.44,151524.0
2018-01-08 15:50:00,39.44,39.45,39.38,39.39,326166.0,39.44,39.45,39.38,39.39,326166.0
2018-01-09 09:30:00,39.42,39.75,39.42,39.73,134073.0,39.42,39.75,39.42,39.73,134073.0
2018-01-09 09:40:00,39.7,39.82,39.7,39.77,78507.0,39.7,39.82,39.7,39.77,78507.0
2018-01-09 09:50:00,39.8,40.0,39.79,39.98,138939.0,39.8,40.0,39.79,39.98,138939.0
2018-01-09 10:00:00,39.97,39.98,39.85,39.91,179670.0,39.97,39.98,39.85,39.91,179670.0
2018-01-09 10:10:00,39.9,39.92,39.81,39.84,139296.0,39.9,39.92,39.81,39.84,139296.0
2018-01-09 10:20:00,39.83,39.89,39.8,39.89,84720.0,39.83,39.89,39.8,39.89,84720.0
2018-01-09 10:30:00,39.87,39.89,39.82,39.82,68238.0,39.87,39.89,39.82,39.82,68238.0
2018-01-09 10:40:00,39.82,39.85,39.66,39.68,74910.0,39.82,39.85,39.66,39.68,74910.0
2018-01-09 10:50:00,39.67,39.72,39.62,39.71,91386.0,39.67,39.72,39.62,39.71,91386.0
2018-01-09 11:00:00,39.71,39.77,39.68,39.69,60009.0,39.71,39.77,39.68,39.69,60009.0
2018-01-09 11:10:00,39.67,39.77,39.67,39.69,84390.0,39.67,39.77,39.67,39.69,84390.0
2018-01-09 11:20:00,39.7,39.72,39.61,39.7,100257.0,39.7,39.72,39.61,39.7,100257.0
2018-01-09 11:30:00,39.7,39.7,39.48,39.5,66093.0,39.7,39.7,39.48,39.5,66093.0
2018-01-09 11:40:00,39.5,39.53,39.34,39.49,128091.0,39.5,39.53,39.34,39.49,128091.0
2018-01-09 11:50:00,39.49,39.68,39.49,39.53,116913.0,39.49,39.68,39.49,39.53,116913.0
2018-01-09 12:00:00,39.52,39.58,39.5,39.56,57906.0,39.52,39.58,39.5,39.56,57906.0
2018-01-09 12:10:00,39.58,39.6,39.52,39.59,41853.0,39.58,39.6,39.52,39.59,41853.0
2018-01-09 12:20:00,39.59,39.72,39.57,39.72,89163.0,39.59,39.72,39.57,39.72,89163.0
2018-01-09 12:30:00,39.72,39.75,39.66,39.7,74406.0,39.72,39.75,39.66,39.7,74406.0
2018-01-09 12:40:00,39.7,39.74,39.64,39.64,42453.0,39.7,39.74,39.64,39.64,42453.0
2018-01-09 12:50:00,39.64,39.66,39.6,39.62,74961.0,39.64,39.66,39.6,39.62,74961.0
2018-01-09 13:00:00,39.62,39.67,39.62,39.67,47769.0,39.62,39.67,39.62,39.67,47769.0
2018-01-09 13:10:00,39.67,39.75,39.66,39.75,44688.0,39.67,39.75,39.66,39.75,44688.0
2018-01-09 13:20:00,39.76,39.81,39.75,39.8,25560.0,39.76,39.81,39.75,39.8,25560.0
2018-01-09 13:30:00,39.81,39.84,39.79,39.81,33759.0,39.81,39.84,39.79,39.81,33759.0
2018-01-09 13:40:00,39.81,39.83,39.8,39.81,31482.0,39.81,39.83,39.8,39.81,31482.0
2018-01-09 13:50:00,39.81,39.86,39.8,39.83,39711.0,39.81,39.86,39.8,39.83,39711.0
2018-01-09 14:00:00,39.84,39.87,39.83,39.86,70269.0,39.84,39.87,39.83,39.86,70269.0
2018-01-09 14:10:00,39.86,39.89,39.86,39.88,43929.0,39.86,39.89,39.86,39.88,43929.0
2018-01-09 14:20:00,39.89,39.89,39.83,39.83,60621.0,39.89,39.89,39.83,39.83,60621.0
2018-01-09 14:30:00,39.84,39.86,39.83,39.85,57201.0,39.84,39.86,39.83,39.85,57201.0
2018-01-09 14:40:00,39.85,39.87,39.83,39.87,41463.0,39.85,39.87,39.83,39.87,41463.0
2018-01-09 14:50:00,39.87,39.89,39.85,39.86,80175.0,39.87,39.89,39.85,39.86,80175.0
2018-01-09 15:00:00,39.86,39.89,39.84,39.85,69393.0,39.86,39.89,39.84,39.85,69393.0
2018-01-09 15:10:00,39.84,39.88,39.84,39.86,97803.0,39.84,39.88,39.84,39.86,97803.0
2018-01-09 15:20:00,39.86,39.87,39.81,39.85,164553.0,39.86,39.87,39.81,39.85,164553.0
2018-01-09 15:30:00,39.86,39.98,39.85,39.97,135747.0,39.86,39.98,39.85,39.97,135747.0
2018-01-09 15:40:00,39.97,39.99,39.82,39.82,172389.0,39.97,39.99,39.82,39.82,172389.0
2018-01-09 15:50:00,39.83,39.87,39.82,39.85,342945.0,39.83,39.87,39.82,39.85,342945.0
2018-01-10 09:30:00,39.65,39.65,39.54,39.57,47562.0,39.65,39.65,39.54,39.57,47562.0
2018-01-10 09:40:00,39.55,39.55,39.28,39.29,74037.0,39.55,39.55,39.28,39.29,74037.0
2018-01-10 09:50:00,39.27,39.27,39.09,39.22,48120.0,39.27,39.27,39.09,39.22,48120.0
2018-01-10 10:00:00,39.24,39.29,39.17,39.25,48678.0,39.24,39.29,39.17,39.25,48678.0
2018-01-10 10:10:00,39.21,39.4,39.21,39.4,21522.0,39.21,39.4,39.21,39.4,21522.0
2018-01-10 10:20:00,39.39,39.47,39.34,39.4,45021.0,39.39,39.47,39.34,39.4,45021.0
2018-01-10 10:30:00,39.39,39.44,39.36,39.38,18117.0,39.39,39.44,39.36,39.38,18117.0
2018-01-10 10:40:00,39.4,39.44,39.39,39.4,19092.0,39.4,39.44,39.39,39.4,19092.0
2018-01-10 10:50:00,39.39,39.42,39.37,39.42,19173.0,39.39,39.42,39.37,39.42,19173.0
2018-01-10 11:00:00,39.42,39.49,39.41,39.45,30927.0,39.42,39.49,39.41,39.45,30927.0
2018-01-10 11:10:00,39.46,39.53,39.46,39.53,34659.0,39.46,39.53,39.46,39.53,34659.0
2018-01-10 11:20:00,39.51,39.52,39.43,39.43,50634.0,39.51,39.52,39.43,39.43,50634.0
2018-01-10 11:30:00,39.42,39.5,39.41,39.43,28314.0,39.42,39.5,39.41,39.43,28314.0
2018-01-10 11:40:00,39.43,39.43,39.36,39.36,15069.0,39.43,39.43,39.36,39.36,15069.0
2018-01-10 11:50:00,39.37,39.4,39.33,39.33,58290.0,39.37,39.4,39.33,39.33,58290.0
2018-01-10 12:00:00,39.34,39.34,39.25,39.26,24666.0,39.34,39.34,39.25,39.26,24666.0
2018-01-10 12:10:00,39.25,39.27,39.2,39.26,42117.0,39.25,39.27,39.2,39.26,42117.0
2018-01-10 12:20:00,39.27,39.34,39.26,39.31,51249.0,39.27,39.34,39.26,39.31,51249.0
2018-01-10 12:30:00,39.29,39.32,39.29,39.31,11736.0,39.29,39.32,39.29,39.31,11736.0
2018-01-10 12:40:00,39.31,39.31,39.28,39.3,9990.0,39.31,39.31,39.28,39.3,9990.0
2018-01-10 12:50:00,39.29,39.31,39.28,39.28,10362.0,39.29,39.31,39.28,39.28,10362.0
2018-01-10 13:00:00,39.29,39.33,39.28,39.31,31104.0,39.29,39.33,39.28,39.31,31104.0
2018-01-10 13:10:00,39.32,39.32,39.28,39.29,21021.0,39.32,39.32,39.28,39.29,21021.0
2018-01-10 13:20:00,39.29,39.32,39.26,39.31,23310.0,39.29,39.32,39.26,39.31,23310.0
2018-01-10 13:30:00,39.31,39.33,39.29,39.33,43599.0,39.31,39.33,39.29,39.33,43599.0
2018-01-10 13:40:00,39.33,39.4,39.33,39.4,25329.0,39.33,39.4,39.33,39.4,25329.0
2018-01-10 13:50:00,39.38,39.44,39.38,39.43,19599.0,39.38,39.44,39.38,39.43,19599.0
2018-01-10 14:00:00,39.43,39.43,39.31,39.34,27759.0,39.43,39.43,39.31,39.34,27759.0
2018-01-10 14:10:00,39.33,39.34,39.27,39.31,17277.0,39.33,39.34,39.27,39.31,17277.0
2018-01-10 14:20:00,39.3,39.31,39.19,39.2,38166.0,39.3,39.31,39.19,39.2,38166.0
2018-01-10 14:30:00,39.2,39.28,39.19,39.25,21825.0,39.2,39.28,39.19,39.25,21825.0
2018-01-10 14:40:00,39.25,39.27,39.24,39.25,17244.0,39.25,39.27,39.24,39.25,17244.0
2018-01-10 14:50:00,39.26,39.31,39.25,39.31,27198.0,39.26,39.31,39.25,39.31,27198.0
2018-01-10 15:00:00,39.32,39.38,39.32,39.34,20826.0,39.32,39.38,39.32,39.34,20826.0
2018-01-10 15:10:00,39.35,39.43,39.35,39.4,51132.0,39.35,39.43,39.35,39.4,51132.0
2018-01-10 15:20:00,39.4,39.41,39.38,39.41,22353.0,39.4,39.41,39.38,39.41,22353.0
2018-01-10 15:30:00,39.4,39.5,39.4,39.45,60390.0,39.4,39.5,39.4,39.45,60390.0
2018-01-10 15:40:00,39.46,39.48,39.45,39.46,76782.0,39.46,39.48,39.45,39.46,76782.0
2018-01-10 15:50:00,39.47,39.51,39.47,39.5,156441.0,39.47,39.51,39.47,39.5,156441.0
2018-01-11 09:30:00,39.52,39.6,39.39,39.48,49713.0,39.52,39.6,39.39,39.48,49713.0
2018-01-11 09:40:00,39.49,39.51,39.37,39.38,32850.0,39.49,39.51,39.37,39.38,32850.0
2018-01-11 09:50:00,39.4,39.42,39.33,39.33,23799.0,39.4,39.42,39.33,39.33,23799.0
2018-01-11 10:00:00,39.33,39.34,39.19,39.25,88662.0,39.33,39.34,39.19,39.25,88662.0
2018-01-11 10:10:00,39.22,39.27,39.17,39.19,100866.0,39.22,39.27,39.17,39.19,100866.0
2018-01-11 10:20:00,39.19,39.33,39.17,39.33,41163.0,39.19,39.33,39.17,39.33,41163.0
2018-01-11 10:30:00,39.33,39.36,39.17,39.18,25542.0,39.33,39.36,39.17,39.18,25542.0
2018-01-11 10:40:00,39.18,39.29,39.18,39.26,50913.0,39.18,39.29,39.18,39.26,50913.0
2018-01-11 10:50:00,39.28,39.35,39.27,39.35,17721.0,39.28,39.35,39.27,39.35,17721.0
2018-01-11 11:00:00,39.34,39.41,39.33,39.41,15756.0,39.34,39.41,39.33,39.41,15756.0
2018-01-11 11:10:00,39.42,39.45,39.36,39.45,14100.0,39.42,39.45,39.36,39.45,14100.0
2018-01-11 11:20:00,39.45,39.47,39.31,39.45,109938.0,39.45,39.47,39.31,39.45,109938.0
2018-01-11 11:30:00,39.44,39.5,39.37,39.47,26250.0,39.44,39.5,39.37,39.47,26250.0
2018-01-11 11:40:00,39.46,39.47,39.42,39.47,13995.0,39.46,39.47,39.42,39.47,13995.0
2018-01-11 11:50:00,39.47,39.53,39.46,39.47,22047.0,39.47,39.53,39.46,39.47,22047.0
2018-01-11 12:00:00,39.49,39.5,39.24,39.24,98835.0,39.49,39.5,39.24,39.24,98835.0
2018-01-11 12:10:00,39.27,39.47,39.12,39.36,287625.0,39.27,39.47,39.12,39.36,287625.0
2018-01-11 12:20:00,39.39,39.5,39.39,39.45,35901.0,39.39,39.5,39.39,39.45,35901.0
2018-01-11 12:30:00,39.44,39.61,39.44,39.61,61227.0,39.44,39.61,39.44,39.61,61227.0
2018-01-11 12:40:00,39.61,39.64,39.52,39.62,69261.0,39.61,39.64,39.52,39.62,69261.0
2018-01-11 12:50:00,39.64,39.64,39.58,39.61,16590.0,39.64,39.64,39.58,39.61,16590.0
2018-01-11 13:00:00,39.6,39.66,39.58,39.65,32796.0,39.6,39.66,39.58,39.65,32796.0
2018-01-11 13:10:00,39.66,39.7,39.61,39.61,32133.0,39.66,39.7,39.61,39.61,32133.0
2018-01-11 13:20:00,39.6,39.63,39.57,39.59,14904.0,39.6,39.63,39.57,39.59,14904.0
2018-01-11 13:30:00,39.58,39.6,39.56,39.6,13092.0,39.58,39.6,39.56,39.6,13092.0
2018-01-11 13:40:00,39.58,39.6,39.56,39.57,14598.0,39.58,39.6,39.56,39.57,14598.0
2018-01-11 13:50:00,39.56,39.58,39.55,39.58,13062.0,39.56,39.58,39.55,39.58,13062.0
2018-01-11 14:00:00,39.56,39.59,39.55,39.57,41811.0,39.56,39.59,39.55,39.57,41811.0
2018-01-11 14:10:00,39.58,39.68,39.58,39.68,26418.0,39.58,39.68,39.58,39.68,26418.0
2018-01-11 14:20:00,39.67,39.75,39.67,39.72,34317.0,39.67,39.75,39.67,39.72,34317.0
2018-01-11 14:30:00,39.72,39.77,39.72,39.74,53202.0,39.72,39.77,39.72,39.74,53202.0
2018-01-11 14:40:00,39.73,39.78,39.72,39.78,56961.0,39.73,39.78,39.72,39.78,56961.0
2018-01-11 14:50:00,39.77,39.81,39.74,39.8,37431.0,39.77,39.81,39.74,39.8,37431.0
2018-01-11 15:00:00,39.78,39.85,39.78,39.83,43230.0,39.78,39.85,39.78,39.83,43230.0
2018-01-11 15:10:00,39.81,39.85,39.8,39.84,50532.0,39.81,39.85,39.8,39.84,50532.0
2018-01-11 15:20:00,39.85,39.91,39.82,39.89,56676.0,39.85,39.91,39.82,39.89,56676.0
2018-01-11 15:30:00,39.89,39.94,39.86,39.92,83889.0,39.89,39.94,39.86,39.92,83889.0
2018-01-11 15:40:00,39.93,39.95,39.9,39.94,102252.0,39.93,39.95,39.9,39.94,102252.0
2018-01-11 15:50:00,39.95,40.0,39.94,39.99,465768.0,39.95,40.0,39.94,39.99,465768.0
2018-01-12 09:30:00,40.0,40.0,39.7,39.81,94653.0,40.0,40.0,39.7,39.81,94653.0
2018-01-12 09:40:00,39.83,39.96,39.83,39.9,19098.0,39.83,39.96,39.83,39.9,19098.0
2018-01-12 09:50:00,39.92,39.94,39.88,39.92,17403.0,39.92,39.94,39.88,39.92,17403.0
2018-01-12 10:00:00,39.93,40.07,39.9,40.06,122997.0,39.93,40.07,39.9,40.06,122997.0
2018-01-12 10:10:00,40.08,40.15,40.03,40.12,68799.0,40.08,40.15,40.03,40.12,68799.0
2018-01-12 10:20:00,40.12,40.15,40.03,40.06,40662.0,40.12,40.15,40.03,40.06,40662.0
2018-01-12 10:30:00,40.05,40.08,40.0,40.06,51840.0,40.05,40.08,40.0,40.06,51840.0
2018-01-12 10:40:00,40.05,40.21,40.04,40.21,72381.0,40.05,40.21,40.04,40.21,72381.0
2018-01-12 10:50:00,40.22,40.26,40.19,40.23,53229.0,40.22,40.26,40.19,40.23,53229.0
2018-01-12 11:00:00,40.24,40.24,40.08,40.09,24762.0,40.24,40.24,40.08,40.09,24762.0
2018-01-12 11:10:00,40.1,40.11,39.99,40.02,50055.0,40.1,40.11,39.99,40.02,50055.0
2018-01-12 11:20:00,40.02,40.09,40.0,40.08,44451.0,40.02,40.09,40.0,40.08,44451.0
2018-01-12 11:30:00,40.07,40.07,39.99,40.04,35868.0,40.07,40.07,39.99,40.04,35868.0
2018-01-12 11:40:00,40.05,40.05,39.97,40.04,36771.0,40.05,40.05,39.97,40.04,36771.0
2018-01-12 11:50:00,40.03,40.03,39.95,39.97,32895.0,40.03,40.03,39.95,39.97,32895.0
2018-01-12 12:00:00,39.99,40.01,39.96,39.98,38322.0,39.99,40.01,39.96,39.98,38322.0
2018-01-12 12:10:00,39.99,40.03,39.96,40.01,42831.0,39.99,40.03,39.96,40.01,42831.0
2018-01-12 12:20:00,40.02,40.02,39.93,39.93,10071.0,40.02,40.02,39.93,39.93,10071.0
2018-01-12 12:30:00,39.94,39.94,39.85,39.87,25953.0,39.94,39.94,39.85,39.87,25953.0
2018-01-12 12:40:00,39.88,39.91,39.84,39.85,25308.0,39.88,39.91,39.84,39.85,25308.0
2018-01-12 12:50:00,39.87,39.94,39.87,39.91,20019.0,39.87,39.94,39.87,39.91,20019.0
2018-01-12 13:00:00,39.91,39.94,39.88,39.92,19695.0,39.91,39.94,39.88,39.92,19695.0
2018-01-12 13:10:00,39.92,40.02,39.92,39.99,34605.0,39.92,40.02,39.92,39.99,34605.0
2018-01-12 13:20:00,39.98,40.05,39.98,40.02,30876.0,39.98,40.05,39.98,40.02,30876.0
2018-01-12 13:30:00,40.03,40.03,39.94,39.94,26460.0,40.03,40.03,39.94,39.94,26460.0
2018-01-12 13:40:00,39.95,40.04,39.95,40.02,25938.0,39.95,40.04,39.95,40.02,25938.0
2018-01-12 13:50:00,40.02,40.08,40.02,40.07,50553.0,40.02,40.08,40.02,40.07,50553.0
2018-01-12 14:00:00,40.08,40.11,40.04,40.06,39846.0,40.08,40.11,40.04,40.06,39846.0
2018-01-12 14:10:00,40.07,40.12,40.07,40.11,34119.0,40.07,40.12,40.07,40.11,34119.0
2018-01-12 14:20:00,40.11,40.16,40.09,40.14,80208.0,40.11,40.16,40.09,40.14,80208.0
2018-01-12 14:30:00,40.14,40.15,40.09,40.1,35505.0,40.14,40.15,40.09,40.1,35505.0
2018-01-12 14:40:00,40.1,40.21,40.09,40.21,51063.0,40.1,40.21,40.09,40.21,51063.0
2018-01-12 14:50:00,40.19,40.27,40.16,40.23,45852.0,40.19,40.27,40.16,40.23,45852.0
2018-01-12 15:00:00,40.23,40.25,40.14,40.16,45963.0,40.23,40.25,40.14,40.16,45963.0
2018-01-12 15:10:00,40.14,40.17,40.12,40.17,66576.0,40.14,40.17,40.12,40.17,66576.0
2018-01-12 15:20:00,40.17,40.21,40.16,40.2,78771.0,40.17,40.21,40.16,40.2,78771.0
2018-01-12 15:30:00,40.19,40.32,40.19,40.32,97797.0,40.19,40.32,40.19,40.32,97797.0
2018-01-12 15:40:00,40.32,40.33,40.28,40.32,139554.0,40.32,40.33,40.28,40.32,139554.0
2018-01-12 15:50:00,40.32,40.33,40.25,40.27,302343.0,40.32,40.33,40.25,40.27,302343.0
2018-01-16 09:30:00,40.45,40.61,40.24,40.45,234165.0,40.45,40.61,40.24,40.45,234165.0
2018-01-16 09:40:00,40.39,40.6,40.37,40.52,40743.0,40.39,40.6,40.37,40.52,40743.0
2018-01-16 09:50:00,40.55,40.71,40.51,40.64,131511.0,40.55,40.71,40.51,40.64,131511.0
2018-01-16 10:00:00,40.64,40.74,40.63,40.74,84351.0,40.64,40.74,40.63,40.74,84351.0
2018-01-16 10:10:00,40.73,40.98,40.71,40.97,115947.0,40.73,40.98,40.71,40.97,115947.0
2018-01-16 10:20:00,40.94,40.97,40.75,40.79,79380.0,40.94,40.97,40.75,40.79,79380.0
2018-01-16 10:30:00,40.78,40.82,40.73,40.81,87546.0,40.78,40.82,40.73,40.81,87546.0
2018-01-16 10:40:00,40.78,40.83,40.75,40.83,110961.0,40.78,40.83,40.75,40.83,110961.0
2018-01-16 10:50:00,40.82,40.89,40.81,40.88,111936.0,40.82,40.89,40.81,40.88,111936.0
2018-01-16 11:00:00,40.89,40.89,40.71,40.73,147438.0,40.89,40.89,40.71,40.73,147438.0
2018-01-16 11:10:00,40.72,40.83,40.72,40.8,70356.0,40.72,40.83,40.72,40.8,70356.0
2018-01-16 11:20:00,40.82,40.88,40.78,40.87,53565.0,40.82,40.88,40.78,40.87,53565.0
2018-01-16 11:30:00,40.85,40.85,40.81,40.81,40365.0,40.85,40.85,40.81,40.81,40365.0
2018-01-16 11:40:00,40.85,40.87,40.72,40.81,42825.0,40.85,40.87,40.72,40.81,42825.0
2018-01-16 11:50:00,40.79,40.79,40.58,40.67,29481.0,40.79,40.79,40.58,40.67,29481.0
2018-01-16 12:00:00,40.66,40.71,40.59,40.64,37950.0,40.66,40.71,40.59,40.64,37950.0
2018-01-16 12:10:00,40.65,40.73,40.65,40.71,35187.0,40.65,40.73,40.65,40.71,35187.0
2018-01-16 12:20:00,40.71,40.75,40.6,40.61,84003.0,40.71,40.75,40.6,40.61,84003.0
2018-01-16 12:30:00,40.61,40.67,40.59,40.67,45210.0,40.61,40.67,40.59,40.67,45210.0
2018-01-16 12:40:00,40.68,40.71,40.67,40.69,40644.0,40.68,40.71,40.67,40.69,40644.0
2018-01-16 12:50:00,40.7,40.75,40.69,40.73,45216.0,40.7,40.75,40.69,40.73,45216.0
2018-01-16 13:00:00,40.73,40.76,40.58,40.61,103500.0,40.73,40.76,40.58,40.61,103500.0
2018-01-16 13:10:00,40.6,40.61,40.54,40.55,77922.0,40.6,40.61,40.54,40.55,77922.0
2018-01-16 13:20:00,40.55,40.59,40.48,40.48,21804.0,40.55,40.59,40.48,40.48,21804.0
2018-01-16 13:30:00,40.48,40.48,40.37,40.41,39225.0,40.48,40.48,40.37,40.41,39225.0
2018-01-16 13:40:00,40.4,40.54,40.37,40.51,76983.0,40.4,40.54,40.37,40.51,76983.0
2018-01-16 13:50:00,40.5,40.55,40.47,40.52,100056.0,40.5,40.55,40.47,40.52,100056.0
2018-01-16 14:00:00,40.53,40.57,40.37,40.41,116820.0,40.53,40.57,40.37,40.41,116820.0
2018-01-16 14:10:00,40.42,40.42,40.25,40.28,40866.0,40.42,40.42,40.25,40.28,40866.0
2018-01-16 14:20:00,40.26,40.34,40.26,40.27,65262.0,40.26,40.34,40.26,40.27,65262.0
2018-01-16 14:30:00,40.28,40.28,40.16,40.18,35757.0,40.28,40.28,40.16,40.18,35757.0
2018-01-16 14:40:00,40.16,40.18,40.05,40.09,100677.0,40.16,40.18,40.05,40.09,100677.0
2018-01-16 14:50:00,40.07,40.15,40.06,40.1,31239.0,40.07,40.15,40.06,40.1,31239.0
2018-01-16 15:00:00,40.12,40.19,40.12,40.19,38745.0,40.12,40.19,40.12,40.19,38745.0
2018-01-16 15:10:00,40.2,40.21,40.12,40.15,73869.0,40.2,40.21,40.12,40.15,73869.0
2018-01-16 15:20:00,40.14,40.21,40.1,40.18,130206.0,40.14,40.21,40.1,40.18,130206.0
2018-01-16 15:30:00,40.17,40.21,40.14,40.17,85215.0,40.17,40.21,40.14,40.17,85215.0
2018-01-16 15:40:00,40.17,40.19,40.07,40.09,178353.0,40.17,40.19,40.07,40.09,178353.0
2018-01-16 15:50:00,40.09,40.11,40.0,40.02,322512.0,40.09,40.11,40.0,40.02,322512.0
2018-01-17 09:30:00,40.28,40.37,40.15,40.24,83028.0,40.28,40.37,40.15,40.24,83028.0
2018-01-17 09:40:00,40.24,40.31,39.98,40.13,77043.0,40.24,40.31,39.98,40.13,77043.0
2018-01-17 09:50:00,40.13,40.25,40.08,40.11,61281.0,40.13,40.25,40.08,40.11,61281.0
2018-01-17 10:00:00,40.09,40.25,40.09,40.23,48321.0,40.09,40.25,40.09,40.23,48321.0
2018-01-17 10:10:00,40.22,40.39,40.16,40.16,33297.0,40.22,40.39,40.16,40.16,33297.0
2018-01-17 10:20:00,40.22,40.31,40.19,40.19,26793.0,40.22,40.31,40.19,40.19,26793.0
2018-01-17 10:30:00,40.23,40.26,40.19,40.21,13926.0,40.23,40.26,40.19,40.21,13926.0
2018-01-17 10:40:00,40.21,40.26,40.19,40.23,24891.0,40.21,40.26,40.19,40.23,24891.0
2018-01-17 10:50:00,40.23,40.27,40.14,40.24,22350.0,40.23,40.27,40.14,40.24,22350.0
2018-01-17 11:00:00,40.27,40.28,40.15,40.24,142080.0,40.27,40.28,40.15,40.24,142080.0
2018-01-17 11:10:00,40.27,40.34,40.22,40.3,74670.0,40.27,40.34,40.22,40.3,74670.0
2018-01-17 11:20:00,40.33,40.34,40.24,40.26,19458.0,40.33,40.34,40.24,40.26,19458.0
2018-01-17 11:30:00,40.24,40.32,40.2,40.22,84294.0,40.24,40.32,40.2,40.22,84294.0
2018-01-17 11:40:00,40.23,40.34,40.22,40.28,61560.0,40.23,40.34,40.22,40.28,61560.0
2018-01-17 11:50:00,40.29,40.32,40.27,40.29,19665.0,40.29,40.32,40.27,40.29,19665.0
2018-01-17 12:00:00,40.29,40.34,40.26,40.29,50883.0,40.29,40.34,40.26,40.29,50883.0
2018-01-17 12:10:00,40.28,40.29,40.21,40.21,27423.0,40.28,40.29,40.21,40.21,27423.0
2018-01-17 12:20:00,40.21,40.27,40.21,40.27,18699.0,40.21,40.27,40.21,40.27,18699.0
2018-01-17 12:30:00,40.27,40.27,40.18,40.18,45141.0,40.27,40.27,40.18,40.18,45141.0
2018-01-17 12:40:00,40.19,40.19,40.12,40.13,12909.0,40.19,40.19,40.12,40.13,12909.0
2018-01-17 12:50:00,40.15,40.23,40.14,40.21,124794.0,40.15,40.23,40.14,40.21,124794.0
2018-01-17 13:00:00,40.21,40.25,40.2,40.23,10824.0,40.21,40.25,40.2,40.23,10824.0
2018-01-17 13:10:00,40.2,40.22,40.17,40.18,23112.0,40.2,40.22,40.17,40.18,23112.0
2018-01-17 13:20:00,40.22,40.22,40.16,40.16,13347.0,40.22,40.22,40.16,40.16,13347.0
2018-01-17 13:30:00,40.19,40.23,40.17,40.23,15000.0,40.19,40.23,40.17,40.23,15000.0
2018-01-17 13:40:00,40.23,40.24,40.14,40.14,32682.0,40.23,40.24,40.14,40.14,32682.0
2018-01-17 13:50:00,40.16,40.17,40.08,40.08,36522.0,40.16,40.17,40.08,40.08,36522.0
2018-01-17 14:00:00,40.09,40.16,40.08,40.1,40149.0,40.09,40.16,40.08,40.1,40149.0
2018-01-17 14:10:00,40.12,40.17,40.11,40.17,26661.0,40.12,40.17,40.11,40.17,26661.0
2018-01-17 14:20:00,40.19,40.23,40.17,40.19,34557.0,40.19,40.23,40.17,40.19,34557.0
2018-01-17 14:30:00,40.19,40.22,40.19,40.22,30525.0,40.19,40.22,40.19,40.22,30525.0
2018-01-17 14:40:00,40.2,40.23,40.2,40.21,20826.0,40.2,40.23,40.2,40.21,20826.0
2018-01-17 14:50:00,40.22,40.22,40.14,40.18,61911.0,40.22,40.22,40.14,40.18,61911.0
2018-01-17 15:00:00,40.17,40.23,40.17,40.21,35799.0,40.17,40.23,40.17,40.21,35799.0
2018-01-17 15:10:00,40.22,40.26,40.21,40.25,25032.0,40.22,40.26,40.21,40.25,25032.0
2018-01-17 15:20:00,40.25,40.26,40.16,40.16,51828.0,40.25,40.26,40.16,40.16,51828.0
2018-01-17 15:30:00,40.17,40.25,40.16,40.21,82584.0,40.17,40.25,40.16,40.21,82584.0
2018-01-17 15:40:00,40.22,40.24,40.11,40.11,115266.0,40.22,40.24,40.11,40.11,115266.0
2018-01-17 15:50:00,40.13,40.17,40.07,40.15,304056.0,40.13,40.17,40.07,40.15,304056.0
2018-01-18 09:30:00,40.06,40.19,39.98,40.19,35886.0,40.06,40.19,39.98,40.19,35886.0
2018-01-18 09:40:00,40.19,40.29,40.07,40.2,34095.0,40.19,40.29,40.07,40.2,34095.0
2018-01-18 09:50:00,40.22,40.27,40.16,40.18,19089.0,40.22,40.27,40.16,40.18,19089.0
2018-01-18 10:00:00,40.17,40.2,40.1,40.14,51939.0,40.17,40.2,40.1,40.14,51939.0
2018-01-18 10:10:00,40.13,40.2,40.12,40.2,37734.0,40.13,40.2,40.12,40.2,37734.0
2018-01-18 10:20:00,40.19,40.25,40.18,40.24,16821.0,40.19,40.25,40.18,40.24,16821.0
2018-01-18 10:30:00,40.25,40.28,40.15,40.15,20214.0,40.25,40.28,40.15,40.15,20214.0
2018-01-18 10:40:00,40.22,40.24,40.18,40.22,18075.0,40.22,40.24,40.18,40.22,18075.0
2018-01-18 10:50:00,40.22,40.25,40.2,40.21,16533.0,40.22,40.25,40.2,40.21,16533.0
2018-01-18 11:00:00,40.24,40.27,40.22,40.23,26388.0,40.24,40.27,40.22,40.23,26388.0
2018-01-18 11:10:00,40.22,40.23,40.12,40.13,22332.0,40.22,40.23,40.12,40.13,22332.0
2018-01-18 11:20:00,40.12,40.16,40.1,40.1,40932.0,40.12,40.16,40.1,40.1,40932.0
2018-01-18 11:30:00,40.11,40.15,40.11,40.13,20004.0,40.11,40.15,40.11,40.13,20004.0
2018-01-18 11:40:00,40.11,40.18,40.09,40.15,44004.0,40.11,40.18,40.09,40.15,44004.0
2018-01-18 11:50:00,40.15,40.18,40.12,40.12,22323.0,40.15,40.18,40.12,40.12,22323.0
2018-01-18 12:00:00,40.11,40.15,40.09,40.1,35046.0,40.11,40.15,40.09,40.1,35046.0
2018-01-18 12:10:00,40.12,40.16,40.11,40.16,9300.0,40.12,40.16,40.11,40.16,9300.0
2018-01-18 12:20:00,40.16,40.18,40.12,40.18,7167.0,40.16,40.18,40.12,40.18,7167.0
2018-01-18 12:30:00,40.18,40.22,40.18,40.22,12177.0,40.18,40.22,40.18,40.22,12177.0
2018-01-18 12:40:00,40.21,40.25,40.2,40.21,7239.0,40.21,40.25,40.2,40.21,7239.0
2018-01-18 12:50:00,40.22,40.23,40.2,40.23,12621.0,40.22,40.23,40.2,40.23,12621.0
2018-01-18 13:00:00,40.22,40.22,40.13,40.18,14907.0,40.22,40.22,40.13,40.18,14907.0
2018-01-18 13:10:00,40.17,40.22,40.11,40.12,15138.0,40.17,40.22,40.11,40.12,15138.0
2018-01-18 13:20:00,40.12,40.21,40.11,40.18,9939.0,40.12,40.21,40.11,40.18,9939.0
2018-01-18 13:30:00,40.19,40.25,40.18,40.22,14778.0,40.19,40.25,40.18,40.22,14778.0
2018-01-18 13:40:00,40.2,40.29,40.2,40.28,9999.0,40.2,40.29,40.2,40.28,9999.0
2018-01-18 13:50:00,40.29,40.33,40.26,40.33,20928.0,40.29,40.33,40.26,40.33,20928.0
2018-01-18 14:00:00,40.33,40.4,40.3,40.38,49518.0,40.33,40.4,40.3,40.38,49518.0
2018-01-18 14:10:00,40.38,40.47,40.37,40.46,48576.0,40.38,40.47,40.37,40.46,48576.0
2018-01-18 14:20:00,40.44,40.5,40.43,40.5,17784.0,40.44,40.5,40.43,40.5,17784.0
2018-01-18 14:30:00,40.51,40.57,40.5,40.53,29994.0,40.51,40.57,40.5,40.53,29994.0
2018-01-18 14:40:00,40.54,40.54,40.47,40.5,28146.0,40.54,40.54,40.47,40.5,28146.0
2018-01-18 14:50:00,40.48,40.53,40.48,40.52,17814.0,40.48,40.53,40.48,40.52,17814.0
2018-01-18 15:00:00,40.53,40.53,40.49,40.52,33810.0,40.53,40.53,40.49,40.52,33810.0
2018-01-18 15:10:00,40.52,40.54,40.51,40.54,27123.0,40.52,40.54,40.51,40.54,27123.0
2018-01-18 15:20:00,40.55,40.59,40.54,40.57,41898.0,40.55,40.59,40.54,40.57,41898.0
2018-01-18 15:30:00,40.57,40.58,40.48,40.53,36588.0,40.57,40.58,40.48,40.53,36588.0
2018-01-18 15:40:00,40.53,40.56,40.5,40.56,83361.0,40.53,40.56,40.5,40.56,83361.0
2018-01-18 15:50:00,40.56,40.59,40.52,40.57,155805.0,40.56,40.59,40.52,40.57,155805.0
2018-01-19 09:30:00,40.68,41.15,40.62,41.07,416232.0,40.68,41.15,40.62,41.07,416232.0
2018-01-19 09:40:00,41.1,41.33,41.07,41.22,105141.0,41.1,41.33,41.07,41.22,105141.0
2018-01-19 09:50:00,41.22,41.37,41.19,41.29,99384.0,41.22,41.37,41.19,41.29,99384.0
2018-01-19 10:00:00,41.26,41.26,41.11,41.2,69651.0,41.26,41.26,41.11,41.2,69651.0
2018-01-19 10:10:00,41.16,41.28,41.15,41.19,105927.0,41.16,41.28,41.15,41.19,105927.0
2018-01-19 10:20:00,41.2,41.3,41.17,41.25,40857.0,41.2,41.3,41.17,41.25,40857.0
2018-01-19 10:30:00,41.24,41.3,41.23,41.3,36198.0,41.24,41.3,41.23,41.3,36198.0
2018-01-19 10:40:00,41.29,41.31,41.24,41.27,62694.0,41.29,41.31,41.24,41.27,62694.0
2018-01-19 10:50:00,41.25,41.26,41.17,41.21,34485.0,41.25,41.26,41.17,41.21,34485.0
2018-01-19 11:00:00,41.22,41.23,41.19,41.19,52875.0,41.22,41.23,41.19,41.19,52875.0
2018-01-19 11:10:00,41.2,41.23,41.17,41.21,53445.0,41.2,41.23,41.17,41.21,53445.0
2018-01-19 11:20:00,41.22,41.26,41.19,41.23,53433.0,41.22,41.26,41.19,41.23,53433.0
2018-01-19 11:30:00,41.21,41.29,41.19,41.29,36609.0,41.21,41.29,41.19,41.29,36609.0
2018-01-19 11:40:00,41.29,41.33,41.27,41.27,29892.0,41.29,41.33,41.27,41.27,29892.0
2018-01-19 11:50:00,41.26,41.27,41.2,41.22,34359.0,41.26,41.27,41.2,41.22,34359.0
2018-01-19 12:00:00,41.2,41.2,41.16,41.18,35730.0,41.2,41.2,41.16,41.18,35730.0
2018-01-19 12:10:00,41.17,41.24,41.16,41.24,35700.0,41.17,41.24,41.16,41.24,35700.0
2018-01-19 12:20:00,41.24,41.25,41.2,41.2,28956.0,41.24,41.25,41.2,41.2,28956.0
2018-01-19 12:30:00,41.19,41.22,41.19,41.21,29196.0,41.19,41.22,41.19,41.21,29196.0
2018-01-19 12:40:00,41.21,41.22,41.18,41.2,30525.0,41.21,41.22,41.18,41.2,30525.0
2018-01-19 12:50:00,41.21,41.21,41.13,41.16,44814.0,41.21,41.21,41.13,41.16,44814.0
2018-01-19 13:00:00,41.14,41.16,41.11,41.15,17481.0,41.14,41.16,41.11,41.15,17481.0
2018-01-19 13:10:00,41.13,41.2,41.13,41.19,34452.0,41.13,41.2,41.13,41.19,34452.0
2018-01-19 13:20:00,41.18,41.2,41.16,41.18,28848.0,41.18,41.2,41.16,41.18,28848.0
2018-01-19 13:30:00,41.2,41.21,41.18,41.21,25605.0,41.2,41.21,41.18,41.21,25605.0
2018-01-19 13:40:00,41.19,41.22,41.17,41.18,34188.0,41.19,41.22,41.17,41.18,34188.0
2018-01-19 13:50:00,41.19,41.2,41.14,41.15,30117.0,41.19,41.2,41.14,41.15,30117.0
2018-01-19 14:00:00,41.16,41.19,41.15,41.17,16290.0,41.16,41.19,41.15,41.17,16290.0
2018-01-19 14:10:00,41.16,41.21,41.16,41.19,34035.0,41.16,41.21,41.16,41.19,34035.0
2018-01-19 14:20:00,41.2,41.24,41.18,41.21,38106.0,41.2,41.24,41.18,41.21,38106.0
2018-01-19 14:30:00,41.21,41.24,41.2,41.24,32490.0,41.21,41.24,41.2,41.24,32490.0
2018-01-19 14:40:00,41.22,41.24,41.2,41.24,29535.0,41.22,41.24,41.2,41.24,29535.0
2018-01-19 14:50:00,41.23,41.28,41.23,41.27,46767.0,41.23,41.28,41.23,41.27,46767.0
2018-01-19 15:00:00,41.27,41.31,41.25,41.27,64674.0,41.27,41.31,41.25,41.27,64674.0
2018-01-19 15:10:00,41.27,41.28,41.22,41.23,102063.0,41.27,41.28,41.22,41.23,102063.0
2018-01-19 15:20:00,41.24,41.29,41.2,41.28,45408.0,41.24,41.29,41.2,41.28,45408.0
2018-01-19 15:30:00,41.29,41.3,41.26,41.26,59514.0,41.29,41.3,41.26,41.26,59514.0
2018-01-19 15:40:00,41.26,41.3,41.25,41.27,105099.0,41.26,41.3,41.25,41.27,105099.0
2018-01-19 15:50:00,41.27,41.33,41.26,41.32,227901.0,41.27,41.33,41.26,41.32,227901.0
2018-01-22 09:30:00,41.25,41.28,41.16,41.25,98955.0,41.25,41.28,41.16,41.25,98955.0
2018-01-22 09:40:00,41.26,41.29,41.12,41.2,68826.0,41.26,41.29,41.12,41.2,68826.0
2018-01-22 09:50:00,41.2,41.25,41.16,41.21,44826.0,41.2,41.25,41.16,41.21,44826.0
2018-01-22 10:00:00,41.21,41.25,41.16,41.25,87198.0,41.21,41.25,41.16,41.25,87198.0
2018-01-22 10:10:00,41.26,41.31,41.22,41.3,45444.0,41.26,41.31,41.22,41.3,45444.0
2018-01-22 10:20:00,41.3,41.32,41.22,41.22,46638.0,41.3,41.32,41.22,41.22,46638.0
2018-01-22 10:30:00,41.23,41.26,41.13,41.13,484431.0,41.23,41.26,41.13,41.13,484431.0
2018-01-22 10:40:00,41.14,41.16,41.12,41.14,99885.0,41.14,41.16,41.12,41.14,99885.0
2018-01-22 10:50:00,41.13,41.18,41.13,41.18,64536.0,41.13,41.18,41.13,41.18,64536.0
2018-01-22 11:00:00,41.17,41.21,41.16,41.17,31986.0,41.17,41.21,41.16,41.17,31986.0
2018-01-22 11:10:00,41.18,41.19,41.09,41.1,42078.0,41.18,41.19,41.09,41.1,42078.0
2018-01-22 11:20:00,41.1,41.16,41.1,41.13,50688.0,41.1,41.16,41.1,41.13,50688.0
2018-01-22 11:30:00,41.13,41.15,41.11,41.13,36096.0,41.13,41.15,41.11,41.13,36096.0
2018-01-22 11:40:00,41.12,41.15,41.1,41.11,70569.0,41.12,41.15,41.1,41.11,70569.0
2018-01-22 11:50:00,41.11,41.13,41.06,41.11,54912.0,41.11,41.13,41.06,41.11,54912.0
2018-01-22 12:00:00,41.09,41.15,41.08,41.11,28410.0,41.09,41.15,41.08,41.11,28410.0
2018-01-22 12:10:00,41.11,41.15,41.1,41.15,47826.0,41.11,41.15,41.1,41.15,47826.0
2018-01-22 12:20:00,41.13,41.27,41.13,41.26,36846.0,41.13,41.27,41.13,41.26,36846.0
2018-01-22 12:30:00,41.27,41.33,41.26,41.29,39687.0,41.27,41.33,41.26,41.29,39687.0
2018-01-22 12:40:00,41.29,41.31,41.24,41.29,33771.0,41.29,41.31,41.24,41.29,33771.0
2018-01-22 12:50:00,41.29,41.29,41.26,41.28,30975.0,41.29,41.29,41.26,41.28,30975.0
2018-01-22 13:00:00,41.29,41.36,41.27,41.34,56955.0,41.29,41.36,41.27,41.34,56955.0
2018-01-22 13:10:00,41.37,41.41,41.34,41.34,18915.0,41.37,41.41,41.34,41.34,18915.0
2018-01-22 13:20:00,41.35,41.39,41.33,41.38,24090.0,41.35,41.39,41.33,41.38,24090.0
2018-01-22 13:30:00,41.38,41.38,41.34,41.36,24477.0,41.38,41.38,41.34,41.36,24477.0
2018-01-22 13:40:00,41.33,41.34,41.28,41.3,34077.0,41.33,41.34,41.28,41.3,34077.0
2018-01-22 13:50:00,41.31,41.31,41.27,41.29,25050.0,41.31,41.31,41.27,41.29,25050.0
2018-01-22 14:00:00,41.31,41.32,41.26,41.28,50958.0,41.31,41.32,41.26,41.28,50958.0
2018-01-22 14:10:00,41.28,41.3,41.26,41.28,18276.0,41.28,41.3,41.26,41.28,18276.0
2018-01-22 14:20:00,41.28,41.33,41.26,41.31,36645.0,41.28,41.33,41.26,41.31,36645.0
2018-01-22 14:30:00,41.31,41.38,41.31,41.38,22383.0,41.31,41.38,41.31,41.38,22383.0
2018-01-22 14:40:00,41.37,41.42,41.37,41.42,47259.0,41.37,41.42,41.37,41.42,47259.0
2018-01-22 14:50:00,41.43,41.5,41.42,41.42,44592.0,41.43,41.5,41.42,41.42,44592.0
2018-01-22 15:00:00,41.42,41.46,41.41,41.43,30747.0,41.42,41.46,41.41,41.43,30747.0
2018-01-22 15:10:00,41.4,41.41,41.38,41.39,27252.0,41.4,41.41,41.38,41.39,27252.0
2018-01-22 15:20:00,41.39,41.41,41.37,41.38,31083.0,41.39,41.41,41.37,41.38,31083.0
2018-01-22 15:30:00,41.38,41.41,41.34,41.4,113742.0,41.38,41.41,41.34,41.4,113742.0
2018-01-22 15:40:00,41.41,41.48,41.4,41.47,92904.0,41.41,41.48,41.4,41.47,92904.0
2018-01-22 15:50:00,41.47,41.52,41.47,41.52,198039.0,41.47,41.52,41.47,41.52,198039.0
2018-01-23 09:30:00,41.3,41.46,41.19,41.28,162408.0,41.3,41.46,41.19,41.28,162408.0
2018-01-23 09:40:00,41.29,41.4,41.25,41.38,36906.0,41.29,41.4,41.25,41.38,36906.0
2018-01-23 09:50:00,41.39,41.39,41.13,41.23,29187.0,41.39,41.39,41.13,41.23,29187.0
2018-01-23 10:00:00,41.23,41.36,41.15,41.34,37602.0,41.23,41.36,41.15,41.34,37602.0
2018-01-23 10:10:00,41.34,41.37,41.3,41.36,61383.0,41.34,41.37,41.3,41.36,61383.0
2018-01-23 10:20:00,41.33,41.73,41.28,41.73,137241.0,41.33,41.73,41.28,41.73,137241.0
2018-01-23 10:30:00,41.7,41.83,41.67,41.71,95964.0,41.7,41.83,41.67,41.71,95964.0
2018-01-23 10:40:00,41.69,41.77,41.68,41.69,71787.0,41.69,41.77,41.68,41.69,71787.0
2018-01-23 10:50:00,41.7,41.82,41.68,41.77,37506.0,41.7,41.82,41.68,41.77,37506.0
2018-01-23 11:00:00,41.77,41.78,41.67,41.69,30462.0,41.77,41.78,41.67,41.69,30462.0
2018-01-23 11:10:00,41.69,41.7,41.63,41.65,27693.0,41.69,41.7,41.63,41.65,27693.0
2018-01-23 11:20:00,41.62,41.7,41.62,41.65,25773.0,41.62,41.7,41.62,41.65,25773.0
2018-01-23 11:30:00,41.67,41.67,41.59,41.61,56562.0,41.67,41.67,41.59,41.61,56562.0
2018-01-23 11:40:00,41.62,41.62,41.53,41.57,22668.0,41.62,41.62,41.53,41.57,22668.0
2018-01-23 11:50:00,41.57,41.61,41.55,41.61,16449.0,41.57,41.61,41.55,41.61,16449.0
2018-01-23 12:00:00,41.6,41.63,41.55,41.55,21906.0,41.6,41.63,41.55,41.55,21906.0
2018-01-23 12:10:00,41.56,41.59,41.56,41.59,13764.0,41.56,41.59,41.56,41.59,13764.0
2018-01-23 12:20:00,41.57,41.62,41.57,41.59,31533.0,41.57,41.62,41.57,41.59,31533.0
2018-01-23 12:30:00,41.6,41.66,41.6,41.63,31425.0,41.6,41.66,41.6,41.63,31425.0
2018-01-23 12:40:00,41.64,41.64,41.6,41.61,19470.0,41.64,41.64,41.6,41.61,19470.0
2018-01-23 12:50:00,41.61,41.63,41.58,41.62,28605.0,41.61,41.63,41.58,41.62,28605.0
2018-01-23 13:00:00,41.62,41.66,41.61,41.64,24009.0,41.62,41.66,41.61,41.64,24009.0
2018-01-23 13:10:00,41.65,41.66,41.58,41.6,14577.0,41.65,41.66,41.58,41.6,14577.0
2018-01-23 13:20:00,41.59,41.64,41.58,41.63,56766.0,41.59,41.64,41.58,41.63,56766.0
2018-01-23 13:30:00,41.63,41.64,41.6,41.6,14100.0,41.63,41.64,41.6,41.6,14100.0
2018-01-23 13:40:00,41.6,41.68,41.59,41.67,104751.0,41.6,41.68,41.59,41.67,104751.0
2018-01-23 13:50:00,41.67,41.69,41.63,41.63,32541.0,41.67,41.69,41.63,41.63,32541.0
2018-01-23 14:00:00,41.62,41.63,41.59,41.6,46605.0,41.62,41.63,41.59,41.6,46605.0
2018-01-23 14:10:00,41.6,41.62,41.55,41.55,45948.0,41.6,41.62,41.55,41.55,45948.0
2018-01-23 14:20:00,41.56,41.56,41.51,41.56,18831.0,41.56,41.56,41.51,41.56,18831.0
2018-01-23 14:30:00,41.56,41.57,41.54,41.55,36282.0,41.56,41.57,41.54,41.55,36282.0
2018-01-23 14:40:00,41.54,41.57,41.53,41.56,30915.0,41.54,41.57,41.53,41.56,30915.0
2018-01-23 14:50:00,41.56,41.6,41.55,41.59,53211.0,41.56,41.6,41.55,41.59,53211.0
2018-01-23 15:00:00,41.59,41.59,41.52,41.52,46887.0,41.59,41.59,41.52,41.52,46887.0
2018-01-23 15:10:00,41.53,41.54,41.46,41.49,40263.0,41.53,41.54,41.46,41.49,40263.0
2018-01-23 15:20:00,41.49,41.5,41.48,41.48,41298.0,41.49,41.5,41.48,41.48,41298.0
2018-01-23 15:30:00,41.49,41.5,41.47,41.49,91038.0,41.49,41.5,41.47,41.49,91038.0
2018-01-23 15:40:00,41.49,41.5,41.47,41.49,98112.0,41.49,41.5,41.47,41.49,98112.0
2018-01-23 15:50:00,41.49,41.52,41.45,41.47,238137.0,41.49,41.52,41.45,41.47,238137.0
2018-01-24 09:30:00,41.63,41.71,41.42,41.44,70722.0,41.63,41.71,41.42,41.44,70722.0
2018-01-24 09:40:00,41.44,41.59,41.43,41.48,12888.0,41.44,41.59,41.43,41.48,12888.0
2018-01-24 09:50:00,41.51,41.75,41.48,41.72,76044.0,41.51,41.75,41.48,41.72,76044.0
2018-01-24 10:00:00,41.67,41.86,41.65,41.86,37164.0,41.67,41.86,41.65,41.86,37164.0
2018-01-24 10:10:00,41.86,41.9,41.67,41.71,112518.0,41.86,41.9,41.67,41.71,112518.0
2018-01-24 10:20:00,41.68,41.76,41.67,41.74,32265.0,41.68,41.76,41.67,41.74,32265.0
2018-01-24 10:30:00,41.76,41.81,41.58,41.59,51027.0,41.76,41.81,41.58,41.59,51027.0
2018-01-24 10:40:00,41.61,41.64,41.58,41.61,10950.0,41.61,41.64,41.58,41.61,10950.0
2018-01-24 10:50:00,41.61,41.62,41.49,41.53,23010.0,41.61,41.62,41.49,41.53,23010.0
2018-01-24 11:00:00,41.55,41.62,41.49,41.49,35229.0,41.55,41.62,41.49,41.49,35229.0
2018-01-24 11:10:00,41.5,41.52,41.37,41.45,39042.0,41.5,41.52,41.37,41.45,39042.0
2018-01-24 11:20:00,41.52,41.52,41.44,41.44,15510.0,41.52,41.52,41.44,41.44,15510.0
2018-01-24 11:30:00,41.49,41.49,41.34,41.4,23238.0,41.49,41.49,41.34,41.4,23238.0
2018-01-24 11:40:00,41.46,41.54,41.43,41.45,46296.0,41.46,41.54,41.43,41.45,46296.0
2018-01-24 11:50:00,41.47,41.61,41.47,41.59,10116.0,41.47,41.61,41.47,41.59,10116.0
2018-01-24 12:00:00,41.61,41.61,41.47,41.57,45675.0,41.61,41.61,41.47,41.57,45675.0
2018-01-24 12:10:00,41.56,41.56,41.42,41.47,28824.0,41.56,41.56,41.42,41.47,28824.0
2018-01-24 12:20:00,41.45,41.5,41.41,41.48,33591.0,41.45,41.5,41.41,41.48,33591.0
2018-01-24 12:30:00,41.45,41.45,41.36,41.38,26346.0,41.45,41.45,41.36,41.38,26346.0
2018-01-24 12:40:00,41.35,41.45,41.32,41.42,48741.0,41.35,41.45,41.32,41.42,48741.0
2018-01-24 12:50:00,41.41,41.49,41.41,41.49,6924.0,41.41,41.49,41.41,41.49,6924.0
2018-01-24 13:00:00,41.48,41.48,41.38,41.43,18102.0,41.48,41.48,41.38,41.43,18102.0
2018-01-24 13:10:00,41.42,41.46,41.38,41.41,12363.0,41.42,41.46,41.38,41.41,12363.0
2018-01-24 13:20:00,41.43,41.55,41.43,41.54,12243.0,41.43,41.55,41.43,41.54,12243.0
2018-01-24 13:30:00,41.56,41.62,41.54,41.61,15177.0,41.56,41.62,41.54,41.61,15177.0
2018-01-24 13:40:00,41.63,41.66,41.53,41.59,14571.0,41.63,41.66,41.53,41.59,14571.0
2018-01-24 13:50:00,41.61,41.69,41.59,41.61,17907.0,41.61,41.69,41.59,41.61,17907.0
2018-01-24 14:00:00,41.62,41.66,41.58,41.6,28386.0,41.62,41.66,41.58,41.6,28386.0
2018-01-24 14:10:00,41.59,41.64,41.55,41.64,22503.0,41.59,41.64,41.55,41.64,22503.0
2018-01-24 14:20:00,41.66,41.66,41.58,41.62,29562.0,41.66,41.66,41.58,41.62,29562.0
2018-01-24 14:30:00,41.61,41.61,41.53,41.54,41964.0,41.61,41.61,41.53,41.54,41964.0
2018-01-24 14:40:00,41.55,41.6,41.54,41.58,54105.0,41.55,41.6,41.54,41.58,54105.0
2018-01-24 14:50:00,41.58,41.59,41.53,41.59,17847.0,41.58,41.59,41.53,41.59,17847.0
2018-01-24 15:00:00,41.58,41.61,41.56,41.58,79101.0,41.58,41.61,41.56,41.58,79101.0
2018-01-24 15:10:00,41.58,41.59,41.54,41.54,27090.0,41.58,41.59,41.54,41.54,27090.0
2018-01-24 15:20:00,41.55,41.61,41.54,41.57,31521.0,41.55,41.61,41.54,41.57,31521.0
2018-01-24 15:30:00,41.58,41.62,41.57,41.6,56397.0,41.58,41.62,41.57,41.6,56397.0
2018-01-24 15:40:00,41.6,41.73,41.58,41.68,84096.0,41.6,41.73,41.58,41.68,84096.0
2018-01-24 15:50:00,41.67,41.67,41.58,41.6,139374.0,41.67,41.67,41.58,41.6,139374.0
2018-01-25 09:30:00,41.89,41.98,41.8,41.84,168456.0,41.89,41.98,41.8,41.84,168456.0
2018-01-25 09:40:00,41.84,42.13,41.79,42.13,78300.0,41.84,42.13,41.79,42.13,78300.0
2018-01-25 09:50:00,42.15,42.18,41.86,41.91,80754.0,42.15,42.18,41.86,41.91,80754.0
2018-01-25 10:00:00,41.87,42.1,41.87,42.0,54678.0,41.87,42.1,41.87,42.0,54678.0
2018-01-25 10:10:00,42.0,42.06,41.92,42.06,100914.0,42.0,42.06,41.92,42.06,100914.0
2018-01-25 10:20:00,42.05,42.14,42.03,42.09,57654.0,42.05,42.14,42.03,42.09,57654.0
2018-01-25 10:30:00,42.12,42.18,42.05,42.05,60141.0,42.12,42.18,42.05,42.05,60141.0
2018-01-25 10:40:00,42.04,42.06,41.95,41.97,61440.0,42.04,42.06,41.95,41.97,61440.0
2018-01-25 10:50:00,41.97,42.08,41.97,42.01,294153.0,41.97,42.08,41.97,42.01,294153.0
2018-01-25 11:00:00,42.01,42.2,42.01,42.17,31968.0,42.01,42.2,42.01,42.17,31968.0
2018-01-25 11:10:00,42.14,42.16,42.09,42.1,109956.0,42.14,42.16,42.09,42.1,109956.0
2018-01-25 11:20:00,42.1,42.15,42.03,42.07,58563.0,42.1,42.15,42.03,42.07,58563.0
2018-01-25 11:30:00,42.05,42.07,41.99,42.05,27477.0,42.05,42.07,41.99,42.05,27477.0
2018-01-25 11:40:00,42.06,42.14,42.05,42.11,37137.0,42.06,42.14,42.05,42.11,37137.0
2018-01-25 11:50:00,42.09,42.1,41.95,42.03,67086.0,42.09,42.1,41.95,42.03,67086.0
2018-01-25 12:00:00,42.02,42.05,42.0,42.0,20340.0,42.02,42.05,42.0,42.0,20340.0
2018-01-25 12:10:00,42.02,42.12,42.02,42.1,59148.0,42.02,42.12,42.02,42.1,59148.0
2018-01-25 12:20:00,42.1,42.1,41.98,41.98,49287.0,42.1,42.1,41.98,41.98,49287.0
2018-01-25 12:30:00,41.97,42.06,41.97,42.04,16908.0,41.97,42.06,41.97,42.04,16908.0
2018-01-25 12:40:00,42.05,42.16,42.05,42.14,17475.0,42.05,42.16,42.05,42.14,17475.0
2018-01-25 12:50:00,42.15,42.16,42.1,42.1,35391.0,42.15,42.16,42.1,42.1,35391.0
2018-01-25 13:00:00,42.08,42.1,42.01,42.08,97824.0,42.08,42.1,42.01,42.08,97824.0
2018-01-25 13:10:00,42.1,42.13,42.03,42.11,80106.0,42.1,42.13,42.03,42.11,80106.0
2018-01-25 13:20:00,42.12,42.17,42.12,42.14,31356.0,42.12,42.17,42.12,42.14,31356.0
2018-01-25 13:30:00,42.16,42.2,42.15,42.17,25908.0,42.16,42.2,42.15,42.17,25908.0
2018-01-25 13:40:00,42.19,42.25,42.17,42.25,17688.0,42.19,42.25,42.17,42.25,17688.0
2018-01-25 13:50:00,42.27,42.34,42.27,42.29,56628.0,42.27,42.34,42.27,42.29,56628.0
2018-01-25 14:00:00,42.28,42.28,42.25,42.25,28038.0,42.28,42.28,42.25,42.25,28038.0
2018-01-25 14:10:00,42.27,42.27,42.11,42.14,43518.0,42.27,42.27,42.11,42.14,43518.0
2018-01-25 14:20:00,42.15,42.17,42.09,42.16,54996.0,42.15,42.17,42.09,42.16,54996.0
2018-01-25 14:30:00,42.16,42.22,42.16,42.2,57105.0,42.16,42.22,42.16,42.2,57105.0
2018-01-25 14:40:00,42.21,42.22,42.11,42.16,53055.0,42.21,42.22,42.11,42.16,53055.0
2018-01-25 14:50:00,42.16,42.17,42.1,42.12,41901.0,42.16,42.17,42.1,42.12,41901.0
2018-01-25 15:00:00,42.14,42.17,42.12,42.12,42186.0,42.14,42.17,42.12,42.12,42186.0
2018-01-25 15:10:00,42.12,42.16,42.05,42.15,49407.0,42.12,42.16,42.05,42.15,49407.0
2018-01-25 15:20:00,42.15,42.2,42.15,42.18,44001.0,42.15,42.2,42.15,42.18,44001.0
2018-01-25 15:30:00,42.17,42.18,42.05,42.06,70863.0,42.17,42.18,42.05,42.06,70863.0
2018-01-25 15:40:00,42.06,42.12,42.05,42.05,121911.0,42.06,42.12,42.05,42.05,121911.0
2018-01-25 15:50:00,42.04,42.12,42.04,42.08,202068.0,42.04,42.12,42.04,42.08,202068.0
2018-01-26 09:30:00,42.25,42.3,42.01,42.01,50274.0,42.25,42.3,42.01,42.01,50274.0
2018-01-26 09:40:00,42.08,42.27,42.01,42.27,26205.0,42.08,42.27,42.01,42.27,26205.0
2018-01-26 09:50:00,42.22,42.27,42.16,42.19,15450.0,42.22,42.27,42.16,42.19,15450.0
2018-01-26 10:00:00,42.12,42.15,42.08,42.08,34458.0,42.12,42.15,42.08,42.08,34458.0
2018-01-26 10:10:00,42.08,42.12,42.01,42.05,19911.0,42.08,42.12,42.01,42.05,19911.0
2018-01-26 10:20:00,42.07,42.11,41.96,42.04,50454.0,42.07,42.11,41.96,42.04,50454.0
2018-01-26 10:30:00,42.06,42.19,42.06,42.18,15936.0,42.06,42.19,42.06,42.18,15936.0
2018-01-26 10:40:00,42.15,42.25,42.13,42.23,133203.0,42.15,42.25,42.13,42.23,133203.0
2018-01-26 10:50:00,42.21,42.29,42.19,42.24,103686.0,42.21,42.29,42.19,42.24,103686.0
2018-01-26 11:00:00,42.25,42.27,42.17,42.17,24456.0,42.25,42.27,42.17,42.17,24456.0
2018-01-26 11:10:00,42.19,42.21,42.14,42.21,35724.0,42.19,42.21,42.14,42.21,35724.0
2018-01-26 11:20:00,42.18,42.24,42.17,42.17,49644.0,42.18,42.24,42.17,42.17,49644.0
2018-01-26 11:30:00,42.18,42.24,42.16,42.2,23799.0,42.18,42.24,42.16,42.2,23799.0
2018-01-26 11:40:00,42.16,42.19,42.12,42.13,35214.0,42.16,42.19,42.12,42.13,35214.0
2018-01-26 11:50:00,42.12,42.14,42.1,42.12,13605.0,42.12,42.14,42.1,42.12,13605.0
2018-01-26 12:00:00,42.15,42.2,42.14,42.17,15603.0,42.15,42.2,42.14,42.17,15603.0
2018-01-26 12:10:00,42.18,42.19,42.13,42.16,8700.0,42.18,42.19,42.13,42.16,8700.0
2018-01-26 12:20:00,42.15,42.23,42.15,42.22,49974.0,42.15,42.23,42.15,42.22,49974.0
2018-01-26 12:30:00,42.22,42.27,42.22,42.23,38811.0,42.22,42.27,42.22,42.23,38811.0
2018-01-26 12:40:00,42.23,42.27,42.22,42.25,16128.0,42.23,42.27,42.22,42.25,16128.0
2018-01-26 12:50:00,42.26,42.26,42.22,42.25,7233.0,42.26,42.26,42.22,42.25,7233.0
2018-01-26 13:00:00,42.25,42.28,42.24,42.27,11235.0,42.25,42.28,42.24,42.27,11235.0
2018-01-26 13:10:00,42.25,42.27,42.23,42.23,9006.0,42.25,42.27,42.23,42.23,9006.0
2018-01-26 13:20:00,42.23,42.31,42.23,42.25,9834.0,42.23,42.31,42.23,42.25,9834.0
2018-01-26 13:30:00,42.26,42.31,42.25,42.31,13881.0,42.26,42.31,42.25,42.31,13881.0
2018-01-26 13:40:00,42.31,42.34,42.3,42.33,13824.0,42.31,42.34,42.3,42.33,13824.0
2018-01-26 13:50:00,42.34,42.4,42.34,42.37,26943.0,42.34,42.4,42.34,42.37,26943.0
2018-01-26 14:00:00,42.39,42.39,42.31,42.34,50214.0,42.39,42.39,42.31,42.34,50214.0
2018-01-26 14:10:00,42.36,42.42,42.35,42.39,37017.0,42.36,42.42,42.35,42.39,37017.0
2018-01-26 14:20:00,42.41,42.47,42.4,42.45,24783.0,42.41,42.47,42.4,42.45,24783.0
2018-01-26 14:30:00,42.46,42.56,42.45,42.54,67791.0,42.46,42.56,42.45,42.54,67791.0
2018-01-26 14:40:00,42.54,42.6,42.53,42.6,35301.0,42.54,42.6,42.53,42.6,35301.0
2018-01-26 14:50:00,42.61,42.62,42.58,42.62,26019.0,42.61,42.62,42.58,42.62,26019.0
2018-01-26 15:00:00,42.62,42.7,42.61,42.67,51591.0,42.62,42.7,42.61,42.67,51591.0
2018-01-26 15:10:00,42.65,42.67,42.58,42.6,53394.0,42.65,42.67,42.58,42.6,53394.0
2018-01-26 15:20:00,42.61,42.62,42.58,42.6,47520.0,42.61,42.62,42.58,42.6,47520.0
2018-01-26 15:30:00,42.6,42.64,42.6,42.64,36645.0,42.6,42.64,42.6,42.64,36645.0
2018-01-26 15:40:00,42.65,42.73,42.62,42.71,158898.0,42.65,42.73,42.62,42.71,158898.0
2018-01-26 15:50:00,42.71,42.73,42.66,42.71,195039.0,42.71,42.73,42.66,42.71,195039.0
2018-01-29 09:30:00,42.58,42.87,42.47,42.77,186219.0,42.58,42.87,42.47,42.77,186219.0
2018-01-29 09:40:00,42.71,42.78,42.56,42.56,57363.0,42.71,42.78,42.56,42.56,57363.0
2018-01-29 09:50:00,42.57,42.58,42.47,42.49,65175.0,42.57,42.58,42.47,42.49,65175.0
2018-01-29 10:00:00,42.51,42.58,42.33,42.4,135852.0,42.51,42.58,42.33,42.4,135852.0
2018-01-29 10:10:00,42.4,42.53,42.38,42.49,54228.0,42.4,42.53,42.38,42.49,54228.0
2018-01-29 10:20:00,42.49,42.72,42.48,42.67,154152.0,42.49,42.72,42.48,42.67,154152.0
2018-01-29 10:30:00,42.69,42.69,42.43,42.45,37695.0,42.69,42.69,42.43,42.45,37695.0
2018-01-29 10:40:00,42.48,42.52,42.35,42.4,35691.0,42.48,42.52,42.35,42.4,35691.0
2018-01-29 10:50:00,42.42,42.45,42.32,42.44,103857.0,42.42,42.45,42.32,42.44,103857.0
2018-01-29 11:00:00,42.44,42.46,42.38,42.41,35010.0,42.44,42.46,42.38,42.41,35010.0
2018-01-29 11:10:00,42.37,42.46,42.37,42.41,56829.0,42.37,42.46,42.37,42.41,56829.0
2018-01-29 11:20:00,42.41,42.58,42.41,42.58,61422.0,42.41,42.58,42.41,42.58,61422.0
2018-01-29 11:30:00,42.56,42.6,42.53,42.55,24579.0,42.56,42.6,42.53,42.55,24579.0
2018-01-29 11:40:00,42.54,42.61,42.49,42.52,29049.0,42.54,42.61,42.49,42.52,29049.0
2018-01-29 11:50:00,42.5,42.52,42.4,42.4,30690.0,42.5,42.52,42.4,42.4,30690.0
2018-01-29 12:00:00,42.39,42.39,42.24,42.35,43389.0,42.39,42.39,42.24,42.35,43389.0
2018-01-29 12:10:00,42.32,42.44,42.31,42.41,49107.0,42.32,42.44,42.31,42.41,49107.0
2018-01-29 12:20:00,42.4,42.41,42.35,42.39,35571.0,42.4,42.41,42.35,42.39,35571.0
2018-01-29 12:30:00,42.41,42.41,42.36,42.39,20610.0,42.41,42.41,42.36,42.39,20610.0
2018-01-29 12:40:00,42.4,42.43,42.38,42.39,10641.0,42.4,42.43,42.38,42.39,10641.0
2018-01-29 12:50:00,42.39,42.5,42.39,42.49,7926.0,42.39,42.5,42.39,42.49,7926.0
2018-01-29 13:00:00,42.49,42.55,42.47,42.54,27438.0,42.49,42.55,42.47,42.54,27438.0
2018-01-29 13:10:00,42.54,42.54,42.47,42.5,8700.0,42.54,42.54,42.47,42.5,8700.0
2018-01-29 13:20:00,42.48,42.48,42.42,42.45,20493.0,42.48,42.48,42.42,42.45,20493.0
2018-01-29 13:30:00,42.44,42.45,42.36,42.39,15570.0,42.44,42.45,42.36,42.39,15570.0
2018-01-29 13:40:00,42.39,42.39,42.34,42.36,25212.0,42.39,42.39,42.34,42.36,25212.0
2018-01-29 13:50:00,42.35,42.38,42.32,42.32,20724.0,42.35,42.38,42.32,42.32,20724.0
2018-01-29 14:00:00,42.3,42.33,42.29,42.29,30741.0,42.3,42.33,42.29,42.29,30741.0
2018-01-29 14:10:00,42.3,42.35,42.28,42.34,52599.0,42.3,42.35,42.28,42.34,52599.0
2018-01-29 14:20:00,42.36,42.37,42.32,42.33,30486.0,42.36,42.37,42.32,42.33,30486.0
2018-01-29 14:30:00,42.33,42.34,42.29,42.29,21306.0,42.33,42.34,42.29,42.29,21306.0
2018-01-29 14:40:00,42.3,42.35,42.28,42.34,39720.0,42.3,42.35,42.28,42.34,39720.0
2018-01-29 14:50:00,42.35,42.41,42.34,42.38,42333.0,42.35,42.41,42.34,42.38,42333.0
2018-01-29 15:00:00,42.38,42.39,42.35,42.37,16431.0,42.38,42.39,42.35,42.37,16431.0
2018-01-29 15:10:00,42.38,42.39,42.33,42.36,47628.0,42.38,42.39,42.33,42.36,47628.0
2018-01-29 15:20:00,42.36,42.36,42.27,42.29,32712.0,42.36,42.36,42.27,42.29,32712.0
2018-01-29 15:30:00,42.3,42.34,42.29,42.29,60036.0,42.3,42.34,42.29,42.29,60036.0
2018-01-29 15:40:00,42.28,42.33,42.25,42.26,154425.0,42.28,42.33,42.25,42.26,154425.0
2018-01-29 15:50:00,42.26,42.42,42.26,42.3,136950.0,42.26,42.42,42.26,42.3,136950.0
2018-01-30 09:30:00,41.8,42.05,41.44,42.0,82221.0,41.8,42.05,41.44,42.0,82221.0
2018-01-30 09:40:00,42.03,42.23,41.9,42.13,55422.0,42.03,42.23,41.9,42.13,55422.0
2018-01-30 09:50:00,42.18,42.32,42.13,42.13,70221.0,42.18,42.32,42.13,42.13,70221.0
2018-01-30 10:00:00,42.1,42.33,42.1,42.18,84273.0,42.1,42.33,42.1,42.18,84273.0
2018-01-30 10:10:00,42.2,42.26,42.1,42.13,41889.0,42.2,42.26,42.1,42.13,41889.0
2018-01-30 10:20:00,42.1,42.22,42.05,42.2,57066.0,42.1,42.22,42.05,42.2,57066.0
2018-01-30 10:30:00,42.18,42.41,42.18,42.37,80103.0,42.18,42.41,42.18,42.37,80103.0
2018-01-30 10:40:00,42.38,42.39,42.27,42.29,19743.0,42.38,42.39,42.27,42.29,19743.0
2018-01-30 10:50:00,42.29,42.43,42.28,42.42,22173.0,42.29,42.43,42.28,42.42,22173.0
2018-01-30 11:00:00,42.38,42.44,42.21,42.29,71541.0,42.38,42.44,42.21,42.29,71541.0
2018-01-30 11:10:00,42.26,42.33,42.14,42.24,117150.0,42.26,42.33,42.14,42.24,117150.0
2018-01-30 11:20:00,42.27,42.32,42.19,42.29,32445.0,42.27,42.32,42.19,42.29,32445.0
2018-01-30 11:30:00,42.24,42.33,42.2,42.31,29139.0,42.24,42.33,42.2,42.31,29139.0
2018-01-30 11:40:00,42.3,42.48,42.3,42.34,26172.0,42.3,42.48,42.3,42.34,26172.0
2018-01-30 11:50:00,42.35,42.48,42.27,42.27,48288.0,42.35,42.48,42.27,42.27,48288.0
2018-01-30 12:00:00,42.29,42.46,42.29,42.46,39699.0,42.29,42.46,42.29,42.46,39699.0
2018-01-30 12:10:00,42.44,42.47,42.39,42.43,18375.0,42.44,42.47,42.39,42.43,18375.0
2018-01-30 12:20:00,42.41,42.44,42.38,42.38,16830.0,42.41,42.44,42.38,42.38,16830.0
2018-01-30 12:30:00,42.38,42.46,42.37,42.4,30999.0,42.38,42.46,42.37,42.4,30999.0
2018-01-30 12:40:00,42.42,42.47,42.36,42.39,19635.0,42.42,42.47,42.36,42.39,19635.0
2018-01-30 12:50:00,42.38,42.43,42.37,42.42,82650.0,42.38,42.43,42.37,42.42,82650.0
2018-01-30 13:00:00,42.41,42.43,42.31,42.34,49680.0,42.41,42.43,42.31,42.34,49680.0
2018-01-30 13:10:00,42.37,42.37,42.09,42.13,37953.0,42.37,42.37,42.09,42.13,37953.0
2018-01-30 13:20:00,42.13,42.2,42.07,42.17,22140.0,42.13,42.2,42.07,42.17,22140.0
2018-01-30 13:30:00,42.19,42.2,42.15,42.19,32832.0,42.19,42.2,42.15,42.19,32832.0
2018-01-30 13:40:00,42.19,42.29,42.14,42.28,45108.0,42.19,42.29,42.14,42.28,45108.0
2018-01-30 13:50:00,42.27,42.34,42.27,42.29,27612.0,42.27,42.34,42.27,42.29,27612.0
2018-01-30 14:00:00,42.3,42.34,42.29,42.3,21138.0,42.3,42.34,42.29,42.3,21138.0
2018-01-30 14:10:00,42.3,42.37,42.29,42.37,34476.0,42.3,42.37,42.29,42.37,34476.0
2018-01-30 14:20:00,42.37,42.4,42.33,42.4,32595.0,42.37,42.4,42.33,42.4,32595.0
2018-01-30 14:30:00,42.38,42.39,42.32,42.32,73647.0,42.38,42.39,42.32,42.32,73647.0
2018-01-30 14:40:00,42.32,42.34,42.25,42.29,13215.0,42.32,42.34,42.25,42.29,13215.0
2018-01-30 14:50:00,42.29,42.32,42.22,42.25,44094.0,42.29,42.32,42.22,42.25,44094.0
2018-01-30 15:00:00,42.24,42.25,42.21,42.24,41904.0,42.24,42.25,42.21,42.24,41904.0
2018-01-30 15:10:00,42.25,42.33,42.25,42.31,38526.0,42.25,42.33,42.25,42.31,38526.0
2018-01-30 15:20:00,42.32,42.34,42.26,42.33,51441.0,42.32,42.34,42.26,42.33,51441.0
2018-01-30 15:30:00,42.35,42.4,42.29,42.38,67923.0,42.35,42.4,42.29,42.38,67923.0
2018-01-30 15:40:00,42.39,42.39,42.3,42.33,91143.0,42.39,42.39,42.3,42.33,91143.0
2018-01-30 15:50:00,42.33,42.37,42.25,42.25,176466.0,42.33,42.37,42.25,42.25,176466.0
2018-01-31 09:30:00,42.41,42.45,42.19,42.24,99777.0,42.41,42.45,42.19,42.24,99777.0
2018-01-31 09:40:00,42.29,42.35,42.23,42.34,79692.0,42.29,42.35,42.23,42.34,79692.0
2018-01-31 09:50:00,42.3,42.37,42.17,42.32,57600.0,42.3,42.37,42.17,42.32,57600.0
2018-01-31 10:00:00,42.3,42.51,42.3,42.46,111165.0,42.3,42.51,42.3,42.46,111165.0
2018-01-31 10:10:00,42.45,42.73,42.42,42.61,124215.0,42.45,42.73,42.42,42.61,124215.0
2018-01-31 10:20:00,42.59,42.61,42.45,42.46,59028.0,42.59,42.61,42.45,42.46,59028.0
2018-01-31 10:30:00,42.46,42.48,42.36,42.37,37365.0,42.46,42.48,42.36,42.37,37365.0
2018-01-31 10:40:00,42.35,42.36,42.26,42.31,48969.0,42.35,42.36,42.26,42.31,48969.0
2018-01-31 10:50:00,42.33,42.35,42.25,42.27,47625.0,42.33,42.35,42.25,42.27,47625.0
2018-01-31 11:00:00,42.27,42.32,42.25,42.3,29064.0,42.27,42.32,42.25,42.3,29064.0
2018-01-31 11:10:00,42.3,42.3,42.25,42.25,33435.0,42.3,42.3,42.25,42.25,33435.0
2018-01-31 11:20:00,42.26,42.27,42.18,42.27,40908.0,42.26,42.27,42.18,42.27,40908.0
2018-01-31 11:30:00,42.24,42.39,42.23,42.37,60903.0,42.24,42.39,42.23,42.37,60903.0
2018-01-31 11:40:00,42.37,42.38,42.28,42.33,18609.0,42.37,42.38,42.28,42.33,18609.0
2018-01-31 11:50:00,42.33,42.38,42.23,42.24,25425.0,42.33,42.38,42.23,42.24,25425.0
2018-01-31 12:00:00,42.24,42.26,42.21,42.24,18417.0,42.24,42.26,42.21,42.24,18417.0
2018-01-31 12:10:00,42.22,42.23,42.2,42.23,11409.0,42.22,42.23,42.2,42.23,11409.0
2018-01-31 12:20:00,42.22,42.25,42.19,42.21,43530.0,42.22,42.25,42.19,42.21,43530.0
2018-01-31 12:30:00,42.21,42.32,42.21,42.3,23859.0,42.21,42.32,42.21,42.3,23859.0
2018-01-31 12:40:00,42.3,42.3,42.25,42.26,8247.0,42.3,42.3,42.25,42.26,8247.0
2018-01-31 12:50:00,42.26,42.28,42.25,42.28,27951.0,42.26,42.28,42.25,42.28,27951.0
2018-01-31 13:00:00,42.26,42.31,42.25,42.25,33894.0,42.26,42.31,42.25,42.25,33894.0
2018-01-31 13:10:00,42.25,42.28,42.25,42.28,11154.0,42.25,42.28,42.25,42.28,11154.0
2018-01-31 13:20:00,42.27,42.31,42.26,42.31,26862.0,42.27,42.31,42.26,42.31,26862.0
2018-01-31 13:30:00,42.31,42.32,42.29,42.3,23145.0,42.31,42.32,42.29,42.3,23145.0
2018-01-31 13:40:00,42.3,42.58,42.28,42.58,94116.0,42.3,42.58,42.28,42.58,94116.0
2018-01-31 13:50:00,42.56,42.59,42.41,42.45,90951.0,42.56,42.59,42.41,42.45,90951.0
2018-01-31 14:00:00,42.45,42.51,42.39,42.4,61215.0,42.45,42.51,42.39,42.4,61215.0
2018-01-31 14:10:00,42.4,42.42,42.33,42.35,53121.0,42.4,42.42,42.33,42.35,53121.0
2018-01-31 14:20:00,42.34,42.34,42.18,42.2,61620.0,42.34,42.34,42.18,42.2,61620.0
2018-01-31 14:30:00,42.22,42.26,42.2,42.21,36090.0,42.22,42.26,42.2,42.21,36090.0
2018-01-31 14:40:00,42.21,42.26,42.17,42.19,80466.0,42.21,42.26,42.17,42.19,80466.0
2018-01-31 14:50:00,42.2,42.35,42.18,42.31,83895.0,42.2,42.35,42.18,42.31,83895.0
2018-01-31 15:00:00,42.31,42.31,42.14,42.18,32916.0,42.31,42.31,42.14,42.18,32916.0
2018-01-31 15:10:00,42.19,42.2,42.1,42.1,113820.0,42.19,42.2,42.1,42.1,113820.0
2018-01-31 15:20:00,42.1,42.17,42.09,42.15,45675.0,42.1,42.17,42.09,42.15,45675.0
2018-01-31 15:30:00,42.16,42.26,42.15,42.25,45114.0,42.16,42.26,42.15,42.25,45114.0
2018-01-31 15:40:00,42.25,42.34,42.25,42.27,110949.0,42.25,42.34,42.25,42.27,110949.0
2018-01-31 15:50:00,42.27,42.28,42.17,42.19,237840.0,42.27,42.28,42.17,42.19,237840.0
2018-02-01 09:30:00,42.16,42.39,41.96,42.39,167931.0,42.16,42.39,41.96,42.39,167931.0
2018-02-01 09:40:00,42.35,42.4,42.19,42.19,124326.0,42.35,42.4,42.19,42.19,124326.0
2018-02-01 09:50:00,42.19,42.53,42.18,42.4,119493.0,42.19,42.53,42.18,42.4,119493.0
2018-02-01 10:00:00,42.37,42.46,42.26,42.38,96360.0,42.37,42.46,42.26,42.38,96360.0
2018-02-01 10:10:00,42.38,42.47,42.33,42.42,66705.0,42.38,42.47,42.33,42.42,66705.0
2018-02-01 10:20:00,42.42,42.43,42.34,42.36,48066.0,42.42,42.43,42.34,42.36,48066.0
2018-02-01 10:30:00,42.36,42.46,42.36,42.43,52374.0,42.36,42.46,42.36,42.43,52374.0
2018-02-01 10:40:00,42.44,42.66,42.43,42.66,153045.0,42.44,42.66,42.43,42.66,153045.0
2018-02-01 10:50:00,42.63,42.64,42.53,42.55,104895.0,42.63,42.64,42.53,42.55,104895.0
2018-02-01 11:00:00,42.54,42.58,42.42,42.45,45366.0,42.54,42.58,42.42,42.45,45366.0
2018-02-01 11:10:00,42.46,42.5,42.43,42.49,82914.0,42.46,42.5,42.43,42.49,82914.0
2018-02-01 11:20:00,42.49,42.5,42.34,42.36,160407.0,42.49,42.5,42.34,42.36,160407.0
2018-02-01 11:30:00,42.37,42.51,42.37,42.47,26604.0,42.37,42.51,42.37,42.47,26604.0
2018-02-01 11:40:00,42.51,42.51,42.44,42.46,13407.0,42.51,42.51,42.44,42.46,13407.0
2018-02-01 11:50:00,42.47,42.48,42.34,42.37,33846.0,42.47,42.48,42.34,42.37,33846.0
2018-02-01 12:00:00,42.37,42.42,42.36,42.38,27762.0,42.37,42.42,42.36,42.38,27762.0
2018-02-01 12:10:00,42.37,42.43,42.36,42.4,27093.0,42.37,42.43,42.36,42.4,27093.0
2018-02-01 12:20:00,42.41,42.44,42.31,42.32,40545.0,42.41,42.44,42.31,42.32,40545.0
2018-02-01 12:30:00,42.33,42.44,42.33,42.41,35025.0,42.33,42.44,42.33,42.41,35025.0
2018-02-01 12:40:00,42.39,42.39,42.3,42.34,38577.0,42.39,42.39,42.3,42.34,38577.0
2018-02-01 12:50:00,42.33,42.4,42.32,42.39,38334.0,42.33,42.4,42.32,42.39,38334.0
2018-02-01 13:00:00,42.39,42.47,42.31,42.32,142005.0,42.39,42.47,42.31,42.32,142005.0
2018-02-01 13:10:00,42.36,42.47,42.3,42.46,64365.0,42.36,42.47,42.3,42.46,64365.0
2018-02-01 13:20:00,42.45,42.47,42.35,42.35,39078.0,42.45,42.47,42.35,42.35,39078.0
2018-02-01 13:30:00,42.38,42.41,42.27,42.33,46866.0,42.38,42.41,42.27,42.33,46866.0
2018-02-01 13:40:00,42.34,42.37,42.08,42.08,69657.0,42.34,42.37,42.08,42.08,69657.0
2018-02-01 13:50:00,42.12,42.22,42.08,42.11,76017.0,42.12,42.22,42.08,42.11,76017.0
2018-02-01 14:00:00,42.14,42.24,42.1,42.17,69813.0,42.14,42.24,42.1,42.17,69813.0
2018-02-01 14:10:00,42.18,42.19,42.09,42.12,42978.0,42.18,42.19,42.09,42.12,42978.0
2018-02-01 14:20:00,42.1,42.17,42.03,42.15,87774.0,42.1,42.17,42.03,42.15,87774.0
2018-02-01 14:30:00,42.17,42.2,42.05,42.12,52290.0,42.17,42.2,42.05,42.12,52290.0
2018-02-01 14:40:00,42.1,42.17,41.97,42.01,148968.0,42.1,42.17,41.97,42.01,148968.0
2018-02-01 14:50:00,42.0,42.13,41.98,42.07,151809.0,42.0,42.13,41.98,42.07,151809.0
2018-02-01 15:00:00,42.08,42.18,42.04,42.1,140694.0,42.08,42.18,42.04,42.1,140694.0
2018-02-01 15:10:00,42.1,42.25,42.09,42.16,107307.0,42.1,42.25,42.09,42.16,107307.0
2018-02-01 15:20:00,42.18,42.23,42.16,42.21,66102.0,42.18,42.23,42.16,42.21,66102.0
2018-02-01 15:30:00,42.21,42.23,42.15,42.15,205332.0,42.21,42.23,42.15,42.15,205332.0
2018-02-01 15:40:00,42.15,42.28,42.12,42.25,242910.0,42.15,42.28,42.12,42.25,242910.0
2018-02-01 15:50:00,42.25,42.39,42.24,42.32,338232.0,42.25,42.39,42.24,42.32,338232.0
2018-02-02 09:30:00,44.59,45.5,44.14,45.34,717420.0,44.59,45.5,44.14,45.34,717420.0
2018-02-02 09:40:00,45.23,46.15,45.23,46.15,554667.0,45.23,46.15,45.23,46.15,554667.0
2018-02-02 09:50:00,46.13,46.16,45.31,45.44,643134.0,46.13,46.16,45.31,45.44,643134.0
2018-02-02 10:00:00,45.45,45.45,44.72,45.01,365907.0,45.45,45.45,44.72,45.01,365907.0
2018-02-02 10:10:00,45.04,45.16,44.67,44.87,279399.0,45.04,45.16,44.67,44.87,279399.0
2018-02-02 10:20:00,44.94,45.17,44.76,45.16,254484.0,44.94,45.17,44.76,45.16,254484.0
2018-02-02 10:30:00,45.18,45.53,45.16,45.28,213765.0,45.18,45.53,45.16,45.28,213765.0
2018-02-02 10:40:00,45.27,45.45,45.16,45.31,140649.0,45.27,45.45,45.16,45.31,140649.0
2018-02-02 10:50:00,45.31,45.35,45.16,45.23,130326.0,45.31,45.35,45.16,45.23,130326.0
2018-02-02 11:00:00,45.23,45.29,45.16,45.26,92514.0,45.23,45.29,45.16,45.26,92514.0
2018-02-02 11:10:00,45.26,45.27,44.67,44.72,178086.0,45.26,45.27,44.67,44.72,178086.0
2018-02-02 11:20:00,44.71,44.88,44.68,44.75,274332.0,44.71,44.88,44.68,44.75,274332.0
2018-02-02 11:30:00,44.75,44.82,44.6,44.71,105234.0,44.75,44.82,44.6,44.71,105234.0
2018-02-02 11:40:00,44.71,44.71,44.54,44.62,134709.0,44.71,44.71,44.54,44.62,134709.0
2018-02-02 11:50:00,44.66,44.73,44.53,44.56,86301.0,44.66,44.73,44.53,44.56,86301.0
2018-02-02 12:00:00,44.57,44.83,44.53,44.74,94641.0,44.57,44.83,44.53,44.74,94641.0
2018-02-02 12:10:00,44.76,44.9,44.76,44.86,43545.0,44.76,44.9,44.76,44.86,43545.0
2018-02-02 12:20:00,44.84,44.93,44.82,44.93,38238.0,44.84,44.93,44.82,44.93,38238.0
2018-02-02 12:30:00,44.93,45.06,44.93,45.02,84354.0,44.93,45.06,44.93,45.02,84354.0
2018-02-02 12:40:00,45.01,45.05,45.0,45.01,54288.0,45.01,45.05,45.0,45.01,54288.0
2018-02-02 12:50:00,45.02,45.02,44.8,44.8,79899.0,45.02,45.02,44.8,44.8,79899.0
2018-02-02 13:00:00,44.84,44.84,44.69,44.7,64929.0,44.84,44.84,44.69,44.7,64929.0
2018-02-02 13:10:00,44.7,44.82,44.68,44.69,77103.0,44.7,44.82,44.68,44.69,77103.0
2018-02-02 13:20:00,44.68,44.76,44.58,44.72,53139.0,44.68,44.76,44.58,44.72,53139.0
2018-02-02 13:30:00,44.73,44.75,44.69,44.71,32871.0,44.73,44.75,44.69,44.71,32871.0
2018-02-02 13:40:00,44.72,44.74,44.66,44.66,118164.0,44.72,44.74,44.66,44.66,118164.0
2018-02-02 13:50:00,44.67,44.69,44.56,44.56,195963.0,44.67,44.69,44.56,44.56,195963.0
2018-02-02 14:00:00,44.59,44.65,44.54,44.58,132204.0,44.59,44.65,44.54,44.58,132204.0
2018-02-02 14:10:00,44.59,44.6,44.53,44.56,223308.0,44.59,44.6,44.53,44.56,223308.0
2018-02-02 14:20:00,44.56,44.64,44.53,44.55,501204.0,44.56,44.64,44.53,44.55,501204.0
2018-02-02 14:30:00,44.55,44.66,44.54,44.59,84621.0,44.55,44.66,44.54,44.59,84621.0
2018-02-02 14:40:00,44.59,44.59,44.26,44.27,387069.0,44.59,44.59,44.26,44.27,387069.0
2018-02-02 14:50:00,44.26,44.28,44.19,44.22,75030.0,44.26,44.28,44.19,44.22,75030.0
2018-02-02 15:00:00,44.22,44.22,44.07,44.07,82794.0,44.22,44.22,44.07,44.07,82794.0
2018-02-02 15:10:00,44.07,44.33,44.07,44.32,146139.0,44.07,44.33,44.07,44.32,146139.0
2018-02-02 15:20:00,44.32,44.34,44.22,44.24,98940.0,44.32,44.34,44.22,44.24,98940.0
2018-02-02 15:30:00,44.24,44.24,44.04,44.06,206244.0,44.24,44.24,44.04,44.06,206244.0
2018-02-02 15:40:00,44.06,44.06,43.82,43.91,339087.0,44.06,44.06,43.82,43.91,339087.0
2018-02-02 15:50:00,43.92,44.1,43.91,43.93,543582.0,43.92,44.1,43.91,43.93,543582.0
2018-02-05 09:30:00,43.61,44.01,43.4,43.51,429429.0,43.61,44.01,43.4,43.51,429429.0
2018-02-05 09:40:00,43.56,44.06,43.33,43.99,472950.0,43.56,44.06,43.33,43.99,472950.0
2018-02-05 09:50:00,43.98,44.07,43.86,43.98,163101.0,43.98,44.07,43.86,43.98,163101.0
2018-02-05 10:00:00,43.92,43.94,43.72,43.8,206718.0,43.92,43.94,43.72,43.8,206718.0
2018-02-05 10:10:00,43.8,43.89,43.71,43.86,239379.0,43.8,43.89,43.71,43.86,239379.0
2018-02-05 10:20:00,43.86,44.31,43.84,44.31,166158.0,43.86,44.31,43.84,44.31,166158.0
2018-02-05 10:30:00,44.27,44.3,43.89,43.97,152649.0,44.27,44.3,43.89,43.97,152649.0
2018-02-05 10:40:00,43.97,44.08,43.82,43.91,174210.0,43.97,44.08,43.82,43.91,174210.0
2018-02-05 10:50:00,43.9,43.95,43.8,43.83,150375.0,43.9,43.95,43.8,43.83,150375.0
2018-02-05 11:00:00,43.83,43.95,43.8,43.88,53724.0,43.83,43.95,43.8,43.88,53724.0
2018-02-05 11:10:00,43.88,43.97,43.85,43.87,74373.0,43.88,43.97,43.85,43.87,74373.0
2018-02-05 11:20:00,43.87,44.08,43.84,44.06,104946.0,43.87,44.08,43.84,44.06,104946.0
2018-02-05 11:30:00,44.06,44.06,43.83,43.86,98214.0,44.06,44.06,43.83,43.86,98214.0
2018-02-05 11:40:00,43.84,44.15,43.8,44.12,216600.0,43.84,44.15,43.8,44.12,216600.0
2018-02-05 11:50:00,44.11,44.12,43.92,43.99,64854.0,44.11,44.12,43.92,43.99,64854.0
2018-02-05 12:00:00,43.96,44.08,43.96,43.99,50913.0,43.96,44.08,43.96,43.99,50913.0
2018-02-05 12:10:00,44.0,44.05,43.95,43.98,53718.0,44.0,44.05,43.95,43.98,53718.0
2018-02-05 12:20:00,43.98,44.09,43.89,44.05,162552.0,43.98,44.09,43.89,44.05,162552.0
2018-02-05 12:30:00,44.02,44.02,43.71,43.75,104358.0,44.02,44.02,43.71,43.75,104358.0
2018-02-05 12:40:00,43.73,43.78,43.71,43.78,55485.0,43.73,43.78,43.71,43.78,55485.0
2018-02-05 12:50:00,43.76,43.8,43.71,43.72,70155.0,43.76,43.8,43.71,43.72,70155.0
2018-02-05 13:00:00,43.71,43.73,43.53,43.58,163626.0,43.71,43.73,43.53,43.58,163626.0
2018-02-05 13:10:00,43.58,43.61,43.5,43.52,93537.0,43.58,43.61,43.5,43.52,93537.0
2018-02-05 13:20:00,43.51,43.57,43.45,43.47,46344.0,43.51,43.57,43.45,43.47,46344.0
2018-02-05 13:30:00,43.48,43.55,43.38,43.44,178443.0,43.48,43.55,43.38,43.44,178443.0
2018-02-05 13:40:00,43.4,43.45,43.36,43.44,50766.0,43.4,43.45,43.36,43.44,50766.0
2018-02-05 13:50:00,43.43,43.55,43.42,43.52,32325.0,43.43,43.55,43.42,43.52,32325.0
2018-02-05 14:00:00,43.55,43.56,43.45,43.51,40422.0,43.55,43.56,43.45,43.51,40422.0
2018-02-05 14:10:00,43.47,43.52,43.36,43.42,58122.0,43.47,43.52,43.36,43.42,58122.0
2018-02-05 14:20:00,43.42,43.43,43.27,43.28,195561.0,43.42,43.43,43.27,43.28,195561.0
2018-02-05 14:30:00,43.28,43.28,43.12,43.16,65052.0,43.28,43.28,43.12,43.16,65052.0
2018-02-05 14:40:00,43.16,43.21,43.0,43.0,58710.0,43.16,43.21,43.0,43.0,58710.0
2018-02-05 14:50:00,43.0,43.05,42.69,42.77,80346.0,43.0,43.05,42.69,42.77,80346.0
2018-02-05 15:00:00,42.72,42.76,42.23,42.23,191454.0,42.72,42.76,42.23,42.23,191454.0
2018-02-05 15:10:00,42.23,42.75,42.0,42.61,221982.0,42.23,42.75,42.0,42.61,221982.0
2018-02-05 15:20:00,42.61,42.98,42.56,42.96,132606.0,42.61,42.98,42.56,42.96,132606.0
2018-02-05 15:30:00,42.96,43.06,42.76,42.76,177852.0,42.96,43.06,42.76,42.76,177852.0
2018-02-05 15:40:00,42.73,42.82,42.43,42.43,213114.0,42.73,42.82,42.43,42.43,213114.0
2018-02-05 15:50:00,42.45,42.6,42.21,42.22,393441.0,42.45,42.6,42.21,42.22,393441.0
2018-02-06 09:30:00,41.69,41.81,41.12,41.62,362478.0,41.69,41.81,41.12,41.62,362478.0
2018-02-06 09:40:00,41.61,41.92,41.59,41.75,229950.0,41.61,41.92,41.59,41.75,229950.0
2018-02-06 09:50:00,41.79,42.23,41.72,41.9,295227.0,41.79,42.23,41.72,41.9,295227.0
2018-02-06 10:00:00,41.93,42.25,41.86,41.88,121203.0,41.93,42.25,41.86,41.88,121203.0
2018-02-06 10:10:00,41.89,42.02,41.6,41.67,174441.0,41.89,42.02,41.6,41.67,174441.0
2018-02-06 10:20:00,41.7,41.9,41.48,41.52,348723.0,41.7,41.9,41.48,41.52,348723.0
2018-02-06 10:30:00,41.54,41.59,41.21,41.3,205272.0,41.54,41.59,41.21,41.3,205272.0
2018-02-06 10:40:00,41.35,41.7,41.28,41.66,223224.0,41.35,41.7,41.28,41.66,223224.0
2018-02-06 10:50:00,41.71,41.86,41.59,41.81,142377.0,41.71,41.86,41.59,41.81,142377.0
2018-02-06 11:00:00,41.76,41.83,41.54,41.63,132474.0,41.76,41.83,41.54,41.63,132474.0
2018-02-06 11:10:00,41.61,41.79,41.52,41.64,115647.0,41.61,41.79,41.52,41.64,115647.0
2018-02-06 11:20:00,41.66,41.68,41.42,41.59,81006.0,41.66,41.68,41.42,41.59,81006.0
2018-02-06 11:30:00,41.56,41.59,41.31,41.43,57309.0,41.56,41.59,41.31,41.43,57309.0
2018-02-06 11:40:00,41.45,41.58,41.45,41.54,58782.0,41.45,41.58,41.45,41.54,58782.0
2018-02-06 11:50:00,41.55,41.66,41.47,41.5,61437.0,41.55,41.66,41.47,41.5,61437.0
2018-02-06 12:00:00,41.52,41.75,41.48,41.68,54465.0,41.52,41.75,41.48,41.68,54465.0
2018-02-06 12:10:00,41.68,41.82,41.62,41.67,83010.0,41.68,41.82,41.62,41.67,83010.0
2018-02-06 12:20:00,41.65,41.82,41.57,41.82,50880.0,41.65,41.82,41.57,41.82,50880.0
2018-02-06 12:30:00,41.75,42.02,41.74,42.02,84819.0,41.75,42.02,41.74,42.02,84819.0
2018-02-06 12:40:00,42.01,42.01,41.61,41.69,89703.0,42.01,42.01,41.61,41.69,89703.0
2018-02-06 12:50:00,41.7,41.73,41.58,41.72,73989.0,41.7,41.73,41.58,41.72,73989.0
2018-02-06 13:00:00,41.69,41.7,41.39,41.44,188343.0,41.69,41.7,41.39,41.44,188343.0
2018-02-06 13:10:00,41.42,41.72,41.42,41.7,41025.0,41.42,41.72,41.42,41.7,41025.0
2018-02-06 13:20:00,41.74,41.78,41.47,41.58,41949.0,41.74,41.78,41.47,41.58,41949.0
2018-02-06 13:30:00,41.56,41.61,41.36,41.54,87984.0,41.56,41.61,41.36,41.54,87984.0
2018-02-06 13:40:00,41.54,41.54,41.33,41.43,74049.0,41.54,41.54,41.33,41.43,74049.0
2018-02-06 13:50:00,41.4,41.45,41.33,41.38,71589.0,41.4,41.45,41.33,41.38,71589.0
2018-02-06 14:00:00,41.37,41.43,41.28,41.28,159024.0,41.37,41.43,41.28,41.28,159024.0
2018-02-06 14:10:00,41.36,41.54,41.33,41.39,50808.0,41.36,41.54,41.33,41.39,50808.0
2018-02-06 14:20:00,41.38,41.41,41.28,41.33,55788.0,41.38,41.41,41.28,41.33,55788.0
2018-02-06 14:30:00,41.37,41.54,41.31,41.51,249321.0,41.37,41.54,41.31,41.51,249321.0
2018-02-06 14:40:00,41.51,41.8,41.49,41.8,74460.0,41.51,41.8,41.49,41.8,74460.0
2018-02-06 14:50:00,41.8,42.07,41.65,42.05,137607.0,41.8,42.07,41.65,42.05,137607.0
2018-02-06 15:00:00,42.08,42.28,42.0,42.28,147528.0,42.08,42.28,42.0,42.28,147528.0
2018-02-06 15:10:00,42.25,42.25,41.95,41.95,140568.0,42.25,42.25,41.95,41.95,140568.0
2018-02-06 15:20:00,41.99,42.16,41.94,42.16,123777.0,41.99,42.16,41.94,42.16,123777.0
2018-02-06 15:30:00,42.15,42.49,41.99,42.49,194358.0,42.15,42.49,41.99,42.49,194358.0
2018-02-06 15:40:00,42.5,42.54,42.26,42.26,251328.0,42.5,42.54,42.26,42.26,251328.0
2018-02-06 15:50:00,42.25,42.39,42.17,42.37,435060.0,42.25,42.39,42.17,42.37,435060.0
2018-02-07 09:30:00,42.25,42.98,42.02,42.97,204678.0,42.25,42.98,42.02,42.97,204678.0
2018-02-07 09:40:00,42.93,43.41,42.86,43.12,388761.0,42.93,43.41,42.86,43.12,388761.0
2018-02-07 09:50:00,43.1,43.2,42.84,43.1,189738.0,43.1,43.2,42.84,43.1,189738.0
2018-02-07 10:00:00,43.1,43.28,42.92,43.17,176997.0,43.1,43.28,42.92,43.17,176997.0
2018-02-07 10:10:00,43.19,43.42,43.19,43.39,195531.0,43.19,43.42,43.19,43.39,195531.0
2018-02-07 10:20:00,43.37,43.39,43.12,43.16,153168.0,43.37,43.39,43.12,43.16,153168.0
2018-02-07 10:30:00,43.16,43.39,43.14,43.38,188418.0,43.16,43.39,43.14,43.38,188418.0
2018-02-07 10:40:00,43.39,43.46,43.24,43.38,91737.0,43.39,43.46,43.24,43.38,91737.0
2018-02-07 10:50:00,43.42,43.6,43.36,43.49,100800.0,43.42,43.6,43.36,43.49,100800.0
2018-02-07 11:00:00,43.49,43.85,43.47,43.85,93024.0,43.49,43.85,43.47,43.85,93024.0
2018-02-07 11:10:00,43.85,43.93,43.59,43.59,119025.0,43.85,43.93,43.59,43.59,119025.0
2018-02-07 11:20:00,43.62,43.7,43.6,43.61,88890.0,43.62,43.7,43.6,43.61,88890.0
2018-02-07 11:30:00,43.62,43.63,43.47,43.63,97047.0,43.62,43.63,43.47,43.63,97047.0
2018-02-07 11:40:00,43.62,43.65,43.55,43.64,84942.0,43.62,43.65,43.55,43.64,84942.0
2018-02-07 11:50:00,43.64,43.7,43.57,43.66,60855.0,43.64,43.7,43.57,43.66,60855.0
2018-02-07 12:00:00,43.66,43.86,43.62,43.72,94230.0,43.66,43.86,43.62,43.72,94230.0
2018-02-07 12:10:00,43.71,43.75,43.65,43.69,37557.0,43.71,43.75,43.65,43.69,37557.0
2018-02-07 12:20:00,43.69,43.77,43.64,43.77,73920.0,43.69,43.77,43.64,43.77,73920.0
2018-02-07 12:30:00,43.76,43.77,43.46,43.49,79521.0,43.76,43.77,43.46,43.49,79521.0
2018-02-07 12:40:00,43.49,43.61,43.33,43.5,77481.0,43.49,43.61,43.33,43.5,77481.0
2018-02-07 12:50:00,43.5,43.55,43.48,43.5,29475.0,43.5,43.55,43.48,43.5,29475.0
2018-02-07 13:00:00,43.51,43.56,43.32,43.4,49608.0,43.51,43.56,43.32,43.4,49608.0
2018-02-07 13:10:00,43.39,43.41,43.17,43.41,53031.0,43.39,43.41,43.17,43.41,53031.0
2018-02-07 13:20:00,43.4,43.48,43.24,43.47,70218.0,43.4,43.48,43.24,43.47,70218.0
2018-02-07 13:30:00,43.47,43.66,43.43,43.57,87426.0,43.47,43.66,43.43,43.57,87426.0
2018-02-07 13:40:00,43.59,43.65,43.43,43.44,41871.0,43.59,43.65,43.43,43.44,41871.0
2018-02-07 13:50:00,43.43,43.47,43.36,43.43,83979.0,43.43,43.47,43.36,43.43,83979.0
2018-02-07 14:00:00,43.43,43.45,43.3,43.33,112965.0,43.43,43.45,43.3,43.33,112965.0
2018-02-07 14:10:00,43.33,43.57,43.33,43.57,79566.0,43.33,43.57,43.33,43.57,79566.0
2018-02-07 14:20:00,43.57,43.65,43.51,43.65,63189.0,43.57,43.65,43.51,43.65,63189.0
2018-02-07 14:30:00,43.63,43.76,43.5,43.5,101523.0,43.63,43.76,43.5,43.5,101523.0
2018-02-07 14:40:00,43.51,43.52,43.26,43.32,78855.0,43.51,43.52,43.26,43.32,78855.0
2018-02-07 14:50:00,43.32,43.43,43.23,43.42,233865.0,43.32,43.43,43.23,43.42,233865.0
2018-02-07 15:00:00,43.41,43.55,43.38,43.51,67092.0,43.41,43.55,43.38,43.51,67092.0
2018-02-07 15:10:00,43.49,43.57,43.43,43.51,60051.0,43.49,43.57,43.43,43.51,60051.0
2018-02-07 15:20:00,43.51,43.6,43.46,43.56,82056.0,43.51,43.6,43.46,43.56,82056.0
2018-02-07 15:30:00,43.55,43.66,43.52,43.6,106758.0,43.55,43.66,43.52,43.6,106758.0
2018-02-07 15:40:00,43.6,43.64,43.41,43.47,173700.0,43.6,43.64,43.41,43.47,173700.0
2018-02-07 15:50:00,43.47,43.49,43.2,43.21,283581.0,43.47,43.49,43.2,43.21,283581.0
2018-02-08 09:30:00,43.32,43.44,42.96,43.21,178326.0,43.32,43.44,42.96,43.21,178326.0
2018-02-08 09:40:00,43.21,43.33,42.76,42.82,235800.0,43.21,43.33,42.76,42.82,235800.0
2018-02-08 09:50:00,42.82,42.87,42.73,42.78,215412.0,42.82,42.87,42.73,42.78,215412.0
2018-02-08 10:00:00,42.77,42.98,42.68,42.92,292170.0,42.77,42.98,42.68,42.92,292170.0
2018-02-08 10:10:00,42.92,42.92,42.71,42.72,73131.0,42.92,42.92,42.71,42.72,73131.0
2018-02-08 10:20:00,42.74,42.74,42.6,42.67,63309.0,42.74,42.74,42.6,42.67,63309.0
2018-02-08 10:30:00,42.67,42.71,42.45,42.57,88239.0,42.67,42.71,42.45,42.57,88239.0
2018-02-08 10:40:00,42.56,42.63,42.44,42.49,75480.0,42.56,42.63,42.44,42.49,75480.0
2018-02-08 10:50:00,42.45,42.45,42.22,42.24,100536.0,42.45,42.45,42.22,42.24,100536.0
2018-02-08 11:00:00,42.24,42.74,42.22,42.56,88872.0,42.24,42.74,42.22,42.56,88872.0
2018-02-08 11:10:00,42.52,42.65,42.4,42.45,98262.0,42.52,42.65,42.4,42.45,98262.0
2018-02-08 11:20:00,42.43,42.49,42.27,42.34,48741.0,42.43,42.49,42.27,42.34,48741.0
2018-02-08 11:30:00,42.37,42.5,42.2,42.49,62394.0,42.37,42.5,42.2,42.49,62394.0
2018-02-08 11:40:00,42.49,42.5,42.35,42.4,83901.0,42.49,42.5,42.35,42.4,83901.0
2018-02-08 11:50:00,42.38,42.58,42.38,42.47,29604.0,42.38,42.58,42.38,42.47,29604.0
2018-02-08 12:00:00,42.45,42.48,42.24,42.24,102816.0,42.45,42.48,42.24,42.24,102816.0
2018-02-08 12:10:00,42.25,42.37,42.22,42.37,64764.0,42.25,42.37,42.22,42.37,64764.0
2018-02-08 12:20:00,42.32,42.32,42.14,42.19,94158.0,42.32,42.32,42.14,42.19,94158.0
2018-02-08 12:30:00,42.17,42.2,42.01,42.07,54285.0,42.17,42.2,42.01,42.07,54285.0
2018-02-08 12:40:00,42.05,42.21,42.04,42.07,52929.0,42.05,42.21,42.04,42.07,52929.0
2018-02-08 12:50:00,42.04,42.07,41.78,42.07,79611.0,42.04,42.07,41.78,42.07,79611.0
2018-02-08 13:00:00,42.02,42.29,41.99,42.25,106410.0,42.02,42.29,41.99,42.25,106410.0
2018-02-08 13:10:00,42.22,42.43,42.16,42.33,72336.0,42.22,42.43,42.16,42.33,72336.0
2018-02-08 13:20:00,42.34,42.52,42.24,42.24,88479.0,42.34,42.52,42.24,42.24,88479.0
2018-02-08 13:30:00,42.22,42.37,42.19,42.36,66465.0,42.22,42.37,42.19,42.36,66465.0
2018-02-08 13:40:00,42.38,42.59,42.33,42.33,81282.0,42.38,42.59,42.33,42.33,81282.0
2018-02-08 13:50:00,42.38,42.51,42.29,42.34,51039.0,42.38,42.51,42.29,42.34,51039.0
2018-02-08 14:00:00,42.34,42.37,42.24,42.33,63546.0,42.34,42.37,42.24,42.33,63546.0
2018-02-08 14:10:00,42.36,42.51,42.33,42.47,24105.0,42.36,42.51,42.33,42.47,24105.0
2018-02-08 14:20:00,42.46,42.5,42.17,42.17,103971.0,42.46,42.5,42.17,42.17,103971.0
2018-02-08 14:30:00,42.17,42.24,42.02,42.18,165624.0,42.17,42.24,42.02,42.18,165624.0
2018-02-08 14:40:00,42.18,42.26,42.09,42.17,76557.0,42.18,42.26,42.09,42.17,76557.0
2018-02-08 14:50:00,42.19,42.2,41.96,42.04,99099.0,42.19,42.2,41.96,42.04,99099.0
2018-02-08 15:00:00,42.04,42.15,41.96,42.02,69885.0,42.04,42.15,41.96,42.02,69885.0
2018-02-08 15:10:00,41.98,41.98,41.79,41.79,68727.0,41.98,41.98,41.79,41.79,68727.0
2018-02-08 15:20:00,41.83,42.08,41.75,41.96,58878.0,41.83,42.08,41.75,41.96,58878.0
2018-02-08 15:30:00,41.91,41.97,41.68,41.68,125742.0,41.91,41.97,41.68,41.68,125742.0
2018-02-08 15:40:00,41.68,41.81,41.54,41.59,217947.0,41.68,41.81,41.54,41.59,217947.0
2018-02-08 15:50:00,41.56,41.58,41.23,41.26,448314.0,41.56,41.58,41.23,41.26,448314.0
2018-02-09 09:30:00,41.53,41.59,41.3,41.34,126522.0,41.53,41.59,41.3,41.34,126522.0
2018-02-09 09:40:00,41.39,41.41,41.0,41.28,95391.0,41.39,41.41,41.0,41.28,95391.0
2018-02-09 09:50:00,41.3,41.64,41.22,41.43,71271.0,41.3,41.64,41.22,41.43,71271.0
2018-02-09 10:00:00,41.34,41.52,41.21,41.38,52923.0,41.34,41.52,41.21,41.38,52923.0
2018-02-09 10:10:00,41.41,41.52,41.34,41.44,69150.0,41.41,41.52,41.34,41.44,69150.0
2018-02-09 10:20:00,41.48,41.69,41.42,41.53,46644.0,41.48,41.69,41.42,41.53,46644.0
2018-02-09 10:30:00,41.52,41.52,41.24,41.24,21453.0,41.52,41.52,41.24,41.24,21453.0
2018-02-09 10:40:00,41.2,41.2,40.8,40.86,74070.0,41.2,41.2,40.8,40.86,74070.0
2018-02-09 10:50:00,40.82,41.32,40.82,41.25,30027.0,40.82,41.32,40.82,41.25,30027.0
2018-02-09 11:00:00,41.24,41.51,41.23,41.38,36663.0,41.24,41.51,41.23,41.38,36663.0
2018-02-09 11:10:00,41.38,41.49,41.27,41.39,35349.0,41.38,41.49,41.27,41.39,35349.0
2018-02-09 11:20:00,41.38,41.41,41.26,41.28,16587.0,41.38,41.41,41.26,41.28,16587.0
2018-02-09 11:30:00,41.33,41.39,41.23,41.35,39204.0,41.33,41.39,41.23,41.35,39204.0
2018-02-09 11:40:00,41.32,41.32,41.18,41.18,33510.0,41.32,41.32,41.18,41.18,33510.0
2018-02-09 11:50:00,41.18,41.24,41.11,41.12,38196.0,41.18,41.24,41.11,41.12,38196.0
2018-02-09 12:00:00,41.11,41.19,40.82,40.84,81762.0,41.11,41.19,40.82,40.84,81762.0
2018-02-09 12:10:00,40.82,41.03,40.81,40.99,80823.0,40.82,41.03,40.81,40.99,80823.0
2018-02-09 12:20:00,40.98,41.15,40.85,40.87,45681.0,40.98,41.15,40.85,40.87,45681.0
2018-02-09 12:30:00,40.86,41.03,40.8,40.85,42900.0,40.86,41.03,40.8,40.85,42900.0
2018-02-09 12:40:00,40.82,40.86,40.7,40.7,57081.0,40.82,40.86,40.7,40.7,57081.0
2018-02-09 12:50:00,40.7,41.1,40.63,41.06,54567.0,40.7,41.1,40.63,41.06,54567.0
2018-02-09 13:00:00,41.06,41.06,40.77,40.77,50019.0,41.06,41.06,40.77,40.77,50019.0
2018-02-09 13:10:00,40.79,40.85,40.61,40.81,61572.0,40.79,40.85,40.61,40.81,61572.0
2018-02-09 13:20:00,40.89,40.92,40.47,40.67,69540.0,40.89,40.92,40.47,40.67,69540.0
2018-02-09 13:30:00,40.63,40.71,40.47,40.51,74949.0,40.63,40.71,40.47,40.51,74949.0
2018-02-09 13:40:00,40.54,40.81,40.51,40.78,80976.0,40.54,40.81,40.51,40.78,80976.0
2018-02-09 13:50:00,40.78,41.05,40.76,40.93,61704.0,40.78,41.05,40.76,40.93,61704.0
2018-02-09 14:00:00,40.85,41.4,40.85,41.27,106524.0,40.85,41.4,40.85,41.27,106524.0
2018-02-09 14:10:00,41.31,41.66,41.31,41.65,112680.0,41.31,41.66,41.31,41.65,112680.0
2018-02-09 14:20:00,41.66,41.91,41.58,41.76,127923.0,41.66,41.91,41.58,41.76,127923.0
2018-02-09 14:30:00,41.71,41.71,41.46,41.63,69549.0,41.71,41.71,41.46,41.63,69549.0
2018-02-09 14:40:00,41.64,41.66,41.46,41.54,56793.0,41.64,41.66,41.46,41.54,56793.0
2018-02-09 14:50:00,41.55,41.75,41.54,41.57,70818.0,41.55,41.75,41.54,41.57,70818.0
2018-02-09 15:00:00,41.56,41.58,41.37,41.45,124563.0,41.56,41.58,41.37,41.45,124563.0
2018-02-09 15:10:00,41.47,41.7,41.39,41.68,96348.0,41.47,41.7,41.39,41.68,96348.0
2018-02-09 15:20:00,41.73,41.85,41.63,41.75,105312.0,41.73,41.85,41.63,41.75,105312.0
2018-02-09 15:30:00,41.73,41.9,41.71,41.84,139794.0,41.73,41.9,41.71,41.84,139794.0
2018-02-09 15:40:00,41.85,42.34,41.83,42.27,202983.0,41.85,42.34,41.83,42.27,202983.0
2018-02-09 15:50:00,42.27,42.49,42.01,42.08,333120.0,42.27,42.49,42.01,42.08,333120.0
2018-02-12 09:30:00,42.28,42.35,42.2,42.29,192336.0,42.28,42.35,42.2,42.29,192336.0
2018-02-12 09:40:00,42.27,42.43,42.14,42.17,70656.0,42.27,42.43,42.14,42.17,70656.0
2018-02-12 09:50:00,42.17,42.2,41.92,42.05,60132.0,42.17,42.2,41.92,42.05,60132.0
2018-02-12 10:00:00,42.09,42.32,42.03,42.07,51060.0,42.09,42.32,42.03,42.07,51060.0
2018-02-12 10:10:00,42.05,42.1,41.87,41.87,142137.0,42.05,42.1,41.87,41.87,142137.0
2018-02-12 10:20:00,41.88,41.88,41.62,41.85,46692.0,41.88,41.88,41.62,41.85,46692.0
2018-02-12 10:30:00,41.85,42.08,41.72,41.95,336600.0,41.85,42.08,41.72,41.95,336600.0
2018-02-12 10:40:00,41.94,42.07,41.81,42.07,46530.0,41.94,42.07,41.81,42.07,46530.0
2018-02-12 10:50:00,42.03,42.07,41.87,41.97,43596.0,42.03,42.07,41.87,41.97,43596.0
2018-02-12 11:00:00,41.97,42.08,41.78,42.07,48768.0,41.97,42.08,41.78,42.07,48768.0
2018-02-12 11:10:00,42.04,42.23,41.97,42.22,41406.0,42.04,42.23,41.97,42.22,41406.0
2018-02-12 11:20:00,42.21,42.33,42.21,42.31,35289.0,42.21,42.33,42.21,42.31,35289.0
2018-02-12 11:30:00,42.29,42.36,42.14,42.36,71529.0,42.29,42.36,42.14,42.36,71529.0
2018-02-12 11:40:00,42.37,42.44,42.31,42.36,59799.0,42.37,42.44,42.31,42.36,59799.0
2018-02-12 11:50:00,42.39,42.62,42.31,42.61,44604.0,42.39,42.62,42.31,42.61,44604.0
2018-02-12 12:00:00,42.63,42.66,42.46,42.51,58263.0,42.63,42.66,42.46,42.51,58263.0
2018-02-12 12:10:00,42.53,42.74,42.53,42.67,46776.0,42.53,42.74,42.53,42.67,46776.0
2018-02-12 12:20:00,42.71,42.71,42.59,42.63,21948.0,42.71,42.71,42.59,42.63,21948.0
2018-02-12 12:30:00,42.63,42.63,42.47,42.49,47073.0,42.63,42.63,42.47,42.49,47073.0
2018-02-12 12:40:00,42.51,42.51,42.34,42.37,24600.0,42.51,42.51,42.34,42.37,24600.0
2018-02-12 12:50:00,42.39,42.48,42.35,42.36,17901.0,42.39,42.48,42.35,42.36,17901.0
2018-02-12 13:00:00,42.38,42.45,42.35,42.4,27702.0,42.38,42.45,42.35,42.4,27702.0
2018-02-12 13:10:00,42.38,42.44,42.36,42.36,21324.0,42.38,42.44,42.36,42.36,21324.0
2018-02-12 13:20:00,42.36,42.44,42.34,42.43,41235.0,42.36,42.44,42.34,42.43,41235.0
2018-02-12 13:30:00,42.45,42.47,42.38,42.42,30828.0,42.45,42.47,42.38,42.42,30828.0
2018-02-12 13:40:00,42.42,42.5,42.41,42.5,38364.0,42.42,42.5,42.41,42.5,38364.0
2018-02-12 13:50:00,42.51,42.7,42.5,42.64,56133.0,42.51,42.7,42.5,42.64,56133.0
2018-02-12 14:00:00,42.64,42.64,42.5,42.53,28863.0,42.64,42.64,42.5,42.53,28863.0
2018-02-12 14:10:00,42.54,42.56,42.49,42.52,28203.0,42.54,42.56,42.49,42.52,28203.0
2018-02-12 14:20:00,42.51,42.6,42.51,42.6,50985.0,42.51,42.6,42.51,42.6,50985.0
2018-02-12 14:30:00,42.58,42.68,42.58,42.66,58653.0,42.58,42.68,42.58,42.66,58653.0
2018-02-12 14:40:00,42.63,42.68,42.52,42.52,22725.0,42.63,42.68,42.52,42.52,22725.0
2018-02-12 14:50:00,42.48,42.53,42.44,42.47,28245.0,42.48,42.53,42.44,42.47,28245.0
2018-02-12 15:00:00,42.48,42.57,42.46,42.56,26574.0,42.48,42.57,42.46,42.56,26574.0
2018-02-12 15:10:00,42.56,42.69,42.52,42.64,35163.0,42.56,42.69,42.52,42.64,35163.0
2018-02-12 15:20:00,42.65,42.67,42.49,42.5,62253.0,42.65,42.67,42.49,42.5,62253.0
2018-02-12 15:30:00,42.5,42.54,42.32,42.37,71946.0,42.5,42.54,42.32,42.37,71946.0
2018-02-12 15:40:00,42.37,42.45,42.13,42.22,111123.0,42.37,42.45,42.13,42.22,111123.0
2018-02-12 15:50:00,42.23,42.36,42.22,42.3,248157.0,42.23,42.36,42.22,42.3,248157.0
2018-02-13 09:30:00,42.07,42.18,41.72,41.89,70920.0,42.07,42.18,41.72,41.89,70920.0
2018-02-13 09:40:00,41.93,42.03,41.71,41.77,104886.0,41.93,42.03,41.71,41.77,104886.0
2018-02-13 09:50:00,41.78,41.97,41.76,41.96,46317.0,41.78,41.97,41.76,41.96,46317.0
2018-02-13 10:00:00,41.97,42.03,41.79,41.82,84546.0,41.97,42.03,41.79,41.82,84546.0
2018-02-13 10:10:00,41.85,42.07,41.85,42.07,36336.0,41.85,42.07,41.85,42.07,36336.0
2018-02-13 10:20:00,42.11,42.18,42.0,42.0,58809.0,42.11,42.18,42.0,42.0,58809.0
2018-02-13 10:30:00,42.0,42.06,41.95,42.03,41703.0,42.0,42.06,41.95,42.03,41703.0
2018-02-13 10:40:00,42.06,42.11,42.04,42.08,22974.0,42.06,42.11,42.04,42.08,22974.0
2018-02-13 10:50:00,42.08,42.09,41.92,41.96,83727.0,42.08,42.09,41.92,41.96,83727.0
2018-02-13 11:00:00,41.94,41.98,41.72,41.81,107004.0,41.94,41.98,41.72,41.81,107004.0
2018-02-13 11:10:00,41.85,41.95,41.76,41.95,48900.0,41.85,41.95,41.76,41.95,48900.0
2018-02-13 11:20:00,41.95,42.0,41.89,41.94,30000.0,41.95,42.0,41.89,41.94,30000.0
2018-02-13 11:30:00,41.96,42.03,41.94,41.99,37992.0,41.96,42.03,41.94,41.99,37992.0
2018-02-13 11:40:00,42.0,42.03,41.9,41.96,48066.0,42.0,42.03,41.9,41.96,48066.0
2018-02-13 11:50:00,41.98,42.02,41.9,41.9,27975.0,41.98,42.02,41.9,41.9,27975.0
2018-02-13 12:00:00,41.93,42.07,41.9,42.03,91596.0,41.93,42.07,41.9,42.03,91596.0
2018-02-13 12:10:00,42.06,42.14,42.06,42.12,30810.0,42.06,42.14,42.06,42.12,30810.0
2018-02-13 12:20:00,42.12,42.18,42.11,42.13,66273.0,42.12,42.18,42.11,42.13,66273.0
2018-02-13 12:30:00,42.12,42.16,42.11,42.12,50187.0,42.12,42.16,42.11,42.12,50187.0
2018-02-13 12:40:00,42.14,42.23,42.13,42.22,32700.0,42.14,42.23,42.13,42.22,32700.0
2018-02-13 12:50:00,42.23,42.27,42.22,42.22,27636.0,42.23,42.27,42.22,42.22,27636.0
2018-02-13 13:00:00,42.18,42.28,42.17,42.28,19422.0,42.18,42.28,42.17,42.28,19422.0
2018-02-13 13:10:00,42.28,42.42,42.25,42.41,57918.0,42.28,42.42,42.25,42.41,57918.0
2018-02-13 13:20:00,42.42,42.45,42.39,42.43,25344.0,42.42,42.45,42.39,42.43,25344.0
2018-02-13 13:30:00,42.44,42.5,42.39,42.5,37974.0,42.44,42.5,42.39,42.5,37974.0
2018-02-13 13:40:00,42.49,42.54,42.45,42.47,43338.0,42.49,42.54,42.45,42.47,43338.0
2018-02-13 13:50:00,42.49,42.52,42.46,42.5,59871.0,42.49,42.52,42.46,42.5,59871.0
2018-02-13 14:00:00,42.5,42.67,42.48,42.67,68514.0,42.5,42.67,42.48,42.67,68514.0
2018-02-13 14:10:00,42.67,42.72,42.6,42.62,58227.0,42.67,42.72,42.6,42.62,58227.0
2018-02-13 14:20:00,42.62,42.68,42.56,42.56,24726.0,42.62,42.68,42.56,42.56,24726.0
2018-02-13 14:30:00,42.55,42.58,42.51,42.53,43098.0,42.55,42.58,42.51,42.53,43098.0
2018-02-13 14:40:00,42.54,42.59,42.52,42.56,43713.0,42.54,42.59,42.52,42.56,43713.0
2018-02-13 14:50:00,42.58,42.67,42.55,42.6,83040.0,42.58,42.67,42.55,42.6,83040.0
2018-02-13 15:00:00,42.6,42.62,42.49,42.54,77451.0,42.6,42.62,42.49,42.54,77451.0
2018-02-13 15:10:00,42.52,42.58,42.49,42.58,67239.0,42.52,42.58,42.49,42.58,67239.0
2018-02-13 15:20:00,42.57,42.59,42.54,42.58,38646.0,42.57,42.59,42.54,42.58,38646.0
2018-02-13 15:30:00,42.58,42.59,42.52,42.59,58854.0,42.58,42.59,42.52,42.59,58854.0
2018-02-13 15:40:00,42.59,42.59,42.42,42.47,112236.0,42.59,42.59,42.42,42.47,112236.0
2018-02-13 15:50:00,42.46,42.51,42.41,42.47,153129.0,42.46,42.51,42.41,42.47,153129.0
2018-02-14 09:30:00,42.11,42.28,42.0,42.22,109056.0,42.11,42.28,42.0,42.22,109056.0
2018-02-14 09:40:00,42.24,42.42,42.12,42.24,824448.0,42.24,42.42,42.12,42.24,824448.0
2018-02-14 09:50:00,42.24,42.36,41.99,41.99,81507.0,42.24,42.36,41.99,41.99,81507.0
2018-02-14 10:00:00,42.01,42.32,42.0,42.27,68892.0,42.01,42.32,42.0,42.27,68892.0
2018-02-14 10:10:00,42.41,42.59,42.3,42.59,56136.0,42.41,42.59,42.3,42.59,56136.0
2018-02-14 10:20:00,42.58,42.8,42.51,42.58,106488.0,42.58,42.8,42.51,42.58,106488.0
2018-02-14 10:30:00,42.58,42.63,42.37,42.49,81564.0,42.58,42.63,42.37,42.49,81564.0
2018-02-14 10:40:00,42.49,42.58,42.42,42.48,114708.0,42.49,42.58,42.42,42.48,114708.0
2018-02-14 10:50:00,42.48,42.64,42.48,42.62,41601.0,42.48,42.64,42.48,42.62,41601.0
2018-02-14 11:00:00,42.62,42.77,42.56,42.71,84279.0,42.62,42.77,42.56,42.71,84279.0
2018-02-14 11:10:00,42.74,42.81,42.62,42.64,83799.0,42.74,42.81,42.62,42.64,83799.0
2018-02-14 11:20:00,42.65,42.66,42.5,42.61,60822.0,42.65,42.66,42.5,42.61,60822.0
2018-02-14 11:30:00,42.61,42.68,42.51,42.66,51603.0,42.61,42.68,42.51,42.66,51603.0
2018-02-14 11:40:00,42.66,42.67,42.5,42.52,35913.0,42.66,42.67,42.5,42.52,35913.0
2018-02-14 11:50:00,42.55,42.66,42.48,42.66,35058.0,42.55,42.66,42.48,42.66,35058.0
2018-02-14 12:00:00,42.65,42.67,42.62,42.66,27906.0,42.65,42.67,42.62,42.66,27906.0
2018-02-14 12:10:00,42.66,42.7,42.61,42.63,69618.0,42.66,42.7,42.61,42.63,69618.0
2018-02-14 12:20:00,42.63,42.69,42.62,42.68,56853.0,42.63,42.69,42.62,42.68,56853.0
2018-02-14 12:30:00,42.67,42.78,42.67,42.75,54165.0,42.67,42.78,42.67,42.75,54165.0
2018-02-14 12:40:00,42.74,42.92,42.72,42.85,101484.0,42.74,42.92,42.72,42.85,101484.0
2018-02-14 12:50:00,42.85,43.0,42.83,42.95,102561.0,42.85,43.0,42.83,42.95,102561.0
2018-02-14 13:00:00,42.97,43.22,42.97,43.18,55974.0,42.97,43.22,42.97,43.18,55974.0
2018-02-14 13:10:00,43.17,43.29,43.17,43.25,48615.0,43.17,43.29,43.17,43.25,48615.0
2018-02-14 13:20:00,43.21,43.33,43.1,43.22,175479.0,43.21,43.33,43.1,43.22,175479.0
2018-02-14 13:30:00,43.21,43.3,43.2,43.24,70059.0,43.21,43.3,43.2,43.24,70059.0
2018-02-14 13:40:00,43.25,43.48,43.24,43.44,139128.0,43.25,43.48,43.24,43.44,139128.0
2018-02-14 13:50:00,43.43,43.47,43.33,43.38,57000.0,43.43,43.47,43.33,43.38,57000.0
2018-02-14 14:00:00,43.38,43.5,43.36,43.49,51141.0,43.38,43.5,43.36,43.49,51141.0
2018-02-14 14:10:00,43.5,43.54,43.44,43.52,35424.0,43.5,43.54,43.44,43.52,35424.0
2018-02-14 14:20:00,43.53,43.54,43.33,43.34,46527.0,43.53,43.54,43.33,43.34,46527.0
2018-02-14 14:30:00,43.34,43.37,43.22,43.28,72249.0,43.34,43.37,43.22,43.28,72249.0
2018-02-14 14:40:00,43.28,43.31,43.13,43.18,72297.0,43.28,43.31,43.13,43.18,72297.0
2018-02-14 14:50:00,43.2,43.27,43.15,43.25,31248.0,43.2,43.27,43.15,43.25,31248.0
2018-02-14 15:00:00,43.26,43.38,43.26,43.3,71064.0,43.26,43.38,43.26,43.3,71064.0
2018-02-14 15:10:00,43.31,43.34,43.29,43.34,39375.0,43.31,43.34,43.29,43.34,39375.0
2018-02-14 15:20:00,43.34,43.34,43.21,43.24,65052.0,43.34,43.34,43.21,43.24,65052.0
2018-02-14 15:30:00,43.25,43.31,43.2,43.31,66579.0,43.25,43.31,43.2,43.31,66579.0
2018-02-14 15:40:00,43.31,43.41,43.31,43.37,138531.0,43.31,43.41,43.31,43.37,138531.0
2018-02-14 15:50:00,43.38,43.46,43.38,43.41,157056.0,43.38,43.46,43.38,43.41,157056.0
2018-02-15 09:30:00,43.72,43.8,43.51,43.66,86328.0,43.72,43.8,43.51,43.66,86328.0
2018-02-15 09:40:00,43.72,44.07,43.68,43.89,148869.0,43.72,44.07,43.68,43.89,148869.0
2018-02-15 09:50:00,43.89,43.91,43.8,43.84,33018.0,43.89,43.91,43.8,43.84,33018.0
2018-02-15 10:00:00,43.85,43.93,43.81,43.83,53004.0,43.85,43.93,43.81,43.83,53004.0
2018-02-15 10:10:00,43.82,43.86,43.72,43.86,29571.0,43.82,43.86,43.72,43.86,29571.0
2018-02-15 10:20:00,43.85,44.02,43.82,43.99,38988.0,43.85,44.02,43.82,43.99,38988.0
2018-02-15 10:30:00,44.0,44.04,43.91,43.98,40968.0,44.0,44.04,43.91,43.98,40968.0
2018-02-15 10:40:00,43.97,43.98,43.87,43.9,37896.0,43.97,43.98,43.87,43.9,37896.0
2018-02-15 10:50:00,43.91,44.01,43.88,43.89,63924.0,43.91,44.01,43.88,43.89,63924.0
2018-02-15 11:00:00,43.88,44.06,43.84,44.06,50214.0,43.88,44.06,43.84,44.06,50214.0
2018-02-15 11:10:00,44.03,44.19,44.01,44.19,52143.0,44.03,44.19,44.01,44.19,52143.0
2018-02-15 11:20:00,44.16,44.37,44.13,44.36,133452.0,44.16,44.37,44.13,44.36,133452.0
2018-02-15 11:30:00,44.34,44.4,44.28,44.34,85542.0,44.34,44.4,44.28,44.34,85542.0
2018-02-15 11:40:00,44.32,44.46,44.29,44.43,82095.0,44.32,44.46,44.29,44.43,82095.0
2018-02-15 11:50:00,44.47,44.61,44.42,44.57,78165.0,44.47,44.61,44.42,44.57,78165.0
2018-02-15 12:00:00,44.55,44.67,44.52,44.58,125481.0,44.55,44.67,44.52,44.58,125481.0
2018-02-15 12:10:00,44.57,44.59,44.47,44.54,60546.0,44.57,44.59,44.47,44.54,60546.0
2018-02-15 12:20:00,44.53,44.58,44.46,44.53,141234.0,44.53,44.58,44.46,44.53,141234.0
2018-02-15 12:30:00,44.52,44.65,44.51,44.55,35046.0,44.52,44.65,44.51,44.55,35046.0
2018-02-15 12:40:00,44.56,44.57,44.42,44.44,27375.0,44.56,44.57,44.42,44.44,27375.0
2018-02-15 12:50:00,44.45,44.51,44.45,44.49,32976.0,44.45,44.51,44.45,44.49,32976.0
2018-02-15 13:00:00,44.49,44.64,44.49,44.56,86601.0,44.49,44.64,44.49,44.56,86601.0
2018-02-15 13:10:00,44.6,44.68,44.58,44.58,65103.0,44.6,44.68,44.58,44.58,65103.0
2018-02-15 13:20:00,44.56,44.6,44.47,44.47,23271.0,44.56,44.6,44.47,44.47,23271.0
2018-02-15 13:30:00,44.47,44.56,44.43,44.49,26742.0,44.47,44.56,44.43,44.49,26742.0
2018-02-15 13:40:00,44.51,44.63,44.47,44.6,34791.0,44.51,44.63,44.47,44.6,34791.0
2018-02-15 13:50:00,44.63,44.63,44.55,44.56,28626.0,44.63,44.63,44.55,44.56,28626.0
2018-02-15 14:00:00,44.58,44.77,44.58,44.69,57453.0,44.58,44.77,44.58,44.69,57453.0
2018-02-15 14:10:00,44.67,44.71,44.6,44.61,47526.0,44.67,44.71,44.6,44.61,47526.0
2018-02-15 14:20:00,44.61,44.67,44.53,44.58,38817.0,44.61,44.67,44.53,44.58,38817.0
2018-02-15 14:30:00,44.58,44.73,44.58,44.72,111315.0,44.58,44.73,44.58,44.72,111315.0
2018-02-15 14:40:00,44.72,44.8,44.71,44.78,161352.0,44.72,44.8,44.71,44.78,161352.0
2018-02-15 14:50:00,44.78,44.78,44.65,44.7,166956.0,44.78,44.78,44.65,44.7,166956.0
2018-02-15 15:00:00,44.7,44.85,44.7,44.78,58617.0,44.7,44.85,44.7,44.78,58617.0
2018-02-15 15:10:00,44.78,44.83,44.74,44.8,201900.0,44.78,44.83,44.74,44.8,201900.0
2018-02-15 15:20:00,44.81,44.86,44.76,44.82,108372.0,44.81,44.86,44.76,44.82,108372.0
2018-02-15 15:30:00,44.83,44.84,44.73,44.78,78075.0,44.83,44.84,44.73,44.78,78075.0
2018-02-15 15:40:00,44.79,44.84,44.73,44.78,304521.0,44.79,44.84,44.73,44.78,304521.0
2018-02-15 15:50:00,44.77,44.9,44.77,44.9,360441.0,44.77,44.9,44.77,44.9,360441.0
2018-02-16 09:30:00,44.76,44.92,44.5,44.71,230106.0,44.76,44.92,44.5,44.71,230106.0
2018-02-16 09:40:00,44.71,44.78,44.57,44.73,49320.0,44.71,44.78,44.57,44.73,49320.0
2018-02-16 09:50:00,44.68,44.77,44.56,44.65,50121.0,44.68,44.77,44.56,44.65,50121.0
2018-02-16 10:00:00,44.49,44.58,44.46,44.54,77283.0,44.49,44.58,44.46,44.54,77283.0
2018-02-16 10:10:00,44.55,44.77,44.48,44.77,37170.0,44.55,44.77,44.48,44.77,37170.0
2018-02-16 10:20:00,44.73,44.77,44.67,44.74,42090.0,44.73,44.77,44.67,44.74,42090.0
2018-02-16 10:30:00,44.77,44.84,44.74,44.78,32850.0,44.77,44.84,44.74,44.78,32850.0
2018-02-16 10:40:00,44.78,44.83,44.73,44.78,30792.0,44.78,44.83,44.73,44.78,30792.0
2018-02-16 10:50:00,44.81,44.83,44.72,44.72,27573.0,44.81,44.83,44.72,44.72,27573.0
2018-02-16 11:00:00,44.76,44.85,44.75,44.85,102597.0,44.76,44.85,44.75,44.85,102597.0
2018-02-16 11:10:00,44.85,44.95,44.85,44.94,32871.0,44.85,44.95,44.85,44.94,32871.0
2018-02-16 11:20:00,44.95,45.02,44.9,44.9,60273.0,44.95,45.02,44.9,44.9,60273.0
2018-02-16 11:30:00,44.91,45.05,44.89,45.05,18375.0,44.91,45.05,44.89,45.05,18375.0
2018-02-16 11:40:00,45.04,45.07,44.95,44.99,34383.0,45.04,45.07,44.95,44.99,34383.0
2018-02-16 11:50:00,44.99,45.09,44.99,45.0,20169.0,44.99,45.09,44.99,45.0,20169.0
2018-02-16 12:00:00,45.05,45.05,44.88,44.9,39525.0,45.05,45.05,44.88,44.9,39525.0
2018-02-16 12:10:00,44.93,44.97,44.89,44.92,10047.0,44.93,44.97,44.89,44.92,10047.0
2018-02-16 12:20:00,44.91,44.94,44.88,44.92,29100.0,44.91,44.94,44.88,44.92,29100.0
2018-02-16 12:30:00,44.94,45.11,44.92,45.05,67635.0,44.94,45.11,44.92,45.05,67635.0
2018-02-16 12:40:00,45.04,45.06,44.96,45.0,47727.0,45.04,45.06,44.96,45.0,47727.0
2018-02-16 12:50:00,44.96,44.96,44.82,44.89,20415.0,44.96,44.96,44.82,44.89,20415.0
2018-02-16 13:00:00,44.9,44.94,44.86,44.9,27438.0,44.9,44.94,44.86,44.9,27438.0
2018-02-16 13:10:00,44.85,44.87,44.72,44.73,24177.0,44.85,44.87,44.72,44.73,24177.0
2018-02-16 13:20:00,44.78,44.86,44.73,44.75,34350.0,44.78,44.86,44.73,44.75,34350.0
2018-02-16 13:30:00,44.75,44.86,44.64,44.81,51900.0,44.75,44.86,44.64,44.81,51900.0
2018-02-16 13:40:00,44.81,44.92,44.81,44.9,34284.0,44.81,44.92,44.81,44.9,34284.0
2018-02-16 13:50:00,44.85,44.88,44.76,44.84,27300.0,44.85,44.88,44.76,44.84,27300.0
2018-02-16 14:00:00,44.85,44.88,44.79,44.85,11913.0,44.85,44.88,44.79,44.85,11913.0
2018-02-16 14:10:00,44.85,44.86,44.58,44.69,21480.0,44.85,44.86,44.58,44.69,21480.0
2018-02-16 14:20:00,44.67,44.68,44.48,44.63,37347.0,44.67,44.68,44.48,44.63,37347.0
2018-02-16 14:30:00,44.65,44.8,44.6,44.75,22704.0,44.65,44.8,44.6,44.75,22704.0
2018-02-16 14:40:00,44.76,44.76,44.57,44.64,24108.0,44.76,44.76,44.57,44.64,24108.0
2018-02-16 14:50:00,44.63,44.71,44.57,44.71,32487.0,44.63,44.71,44.57,44.71,32487.0
2018-02-16 15:00:00,44.71,44.79,44.69,44.79,35430.0,44.71,44.79,44.69,44.79,35430.0
2018-02-16 15:10:00,44.79,44.8,44.67,44.68,44505.0,44.79,44.8,44.67,44.68,44505.0
2018-02-16 15:20:00,44.69,44.71,44.64,44.64,37866.0,44.69,44.71,44.64,44.64,37866.0
2018-02-16 15:30:00,44.66,44.67,44.56,44.65,55038.0,44.66,44.67,44.56,44.65,55038.0
2018-02-16 15:40:00,44.63,44.76,44.59,44.74,95133.0,44.63,44.76,44.59,44.74,95133.0
2018-02-16 15:50:00,44.73,44.74,44.58,44.6,222636.0,44.73,44.74,44.58,44.6,222636.0
2018-02-20 09:30:00,44.6,44.8,44.33,44.76,164673.0,44.6,44.8,44.33,44.76,164673.0
2018-02-20 09:40:00,44.8,45.05,44.71,45.02,98655.0,44.8,45.05,44.71,45.02,98655.0
2018-02-20 09:50:00,45.0,45.06,44.8,44.86,63600.0,45.0,45.06,44.8,44.86,63600.0
2018-02-20 10:00:00,44.8,45.0,44.8,44.88,74298.0,44.8,45.0,44.8,44.88,74298.0
2018-02-20 10:10:00,44.88,44.98,44.83,44.95,103071.0,44.88,44.98,44.83,44.95,103071.0
2018-02-20 10:20:00,44.95,44.98,44.91,44.95,134820.0,44.95,44.98,44.91,44.95,134820.0
2018-02-20 10:30:00,44.93,44.94,44.86,44.87,73596.0,44.93,44.94,44.86,44.87,73596.0
2018-02-20 10:40:00,44.88,44.89,44.82,44.87,107910.0,44.88,44.89,44.82,44.87,107910.0
2018-02-20 10:50:00,44.87,44.88,44.73,44.83,75735.0,44.87,44.88,44.73,44.83,75735.0
2018-02-20 11:00:00,44.85,45.02,44.8,45.0,127038.0,44.85,45.02,44.8,45.0,127038.0
2018-02-20 11:10:00,45.0,45.13,44.99,45.13,70953.0,45.0,45.13,44.99,45.13,70953.0
2018-02-20 11:20:00,45.14,45.24,45.11,45.23,65625.0,45.14,45.24,45.11,45.23,65625.0
2018-02-20 11:30:00,45.23,45.25,45.13,45.13,52452.0,45.23,45.25,45.13,45.13,52452.0
2018-02-20 11:40:00,45.15,45.15,44.94,44.95,75150.0,45.15,45.15,44.94,44.95,75150.0
2018-02-20 11:50:00,44.96,45.09,44.94,45.09,39639.0,44.96,45.09,44.94,45.09,39639.0
2018-02-20 12:00:00,45.11,45.17,45.08,45.14,27159.0,45.11,45.17,45.08,45.14,27159.0
2018-02-20 12:10:00,45.14,45.29,45.13,45.23,60711.0,45.14,45.29,45.13,45.23,60711.0
2018-02-20 12:20:00,45.24,45.24,45.16,45.22,31812.0,45.24,45.24,45.16,45.22,31812.0
2018-02-20 12:30:00,45.22,45.27,45.11,45.15,49908.0,45.22,45.27,45.11,45.15,49908.0
2018-02-20 12:40:00,45.14,45.2,45.14,45.19,26442.0,45.14,45.2,45.14,45.19,26442.0
2018-02-20 12:50:00,45.19,45.31,45.18,45.29,38673.0,45.19,45.31,45.18,45.29,38673.0
2018-02-20 13:00:00,45.27,45.27,45.02,45.05,35700.0,45.27,45.27,45.02,45.05,35700.0
2018-02-20 13:10:00,45.05,45.06,45.0,45.06,20175.0,45.05,45.06,45.0,45.06,20175.0
2018-02-20 13:20:00,45.04,45.06,44.92,44.97,32421.0,45.04,45.06,44.92,44.97,32421.0
2018-02-20 13:30:00,44.97,45.05,44.95,45.04,23127.0,44.97,45.05,44.95,45.04,23127.0
2018-02-20 13:40:00,45.04,45.04,44.91,44.97,53586.0,45.04,45.04,44.91,44.97,53586.0
2018-02-20 13:50:00,44.98,44.98,44.85,44.9,44394.0,44.98,44.98,44.85,44.9,44394.0
2018-02-20 14:00:00,44.91,44.96,44.85,44.86,24402.0,44.91,44.96,44.85,44.86,24402.0
2018-02-20 14:10:00,44.85,44.85,44.75,44.81,30630.0,44.85,44.85,44.75,44.81,30630.0
2018-02-20 14:20:00,44.8,44.89,44.79,44.8,46809.0,44.8,44.89,44.79,44.8,46809.0
2018-02-20 14:30:00,44.78,44.88,44.78,44.88,29025.0,44.78,44.88,44.78,44.88,29025.0
2018-02-20 14:40:00,44.9,44.91,44.83,44.83,35532.0,44.9,44.91,44.83,44.83,35532.0
2018-02-20 14:50:00,44.82,44.85,44.77,44.85,58461.0,44.82,44.85,44.77,44.85,58461.0
2018-02-20 15:00:00,44.85,44.9,44.76,44.78,36240.0,44.85,44.9,44.76,44.78,36240.0
2018-02-20 15:10:00,44.75,44.76,44.56,44.57,166329.0,44.75,44.76,44.56,44.57,166329.0
2018-02-20 15:20:00,44.56,44.65,44.48,44.64,97917.0,44.56,44.65,44.48,44.64,97917.0
2018-02-20 15:30:00,44.64,44.73,44.64,44.72,63171.0,44.64,44.73,44.64,44.72,63171.0
2018-02-20 15:40:00,44.7,44.76,44.6,44.75,79467.0,44.7,44.76,44.6,44.75,79467.0
2018-02-20 15:50:00,44.76,44.87,44.74,44.77,290325.0,44.76,44.87,44.74,44.77,290325.0
2018-02-21 09:30:00,44.8,44.95,44.74,44.85,60648.0,44.8,44.95,44.74,44.85,60648.0
2018-02-21 09:40:00,44.86,44.93,44.79,44.86,36546.0,44.86,44.93,44.79,44.86,36546.0
2018-02-21 09:50:00,44.88,44.99,44.82,44.98,34335.0,44.88,44.99,44.82,44.98,34335.0
2018-02-21 10:00:00,44.99,45.04,44.86,45.04,67719.0,44.99,45.04,44.86,45.04,67719.0
2018-02-21 10:10:00,45.05,45.1,44.96,45.08,48312.0,45.05,45.1,44.96,45.08,48312.0
2018-02-21 10:20:00,45.08,45.27,45.08,45.27,90117.0,45.08,45.27,45.08,45.27,90117.0
2018-02-21 10:30:00,45.27,45.31,45.02,45.1,96102.0,45.27,45.31,45.02,45.1,96102.0
2018-02-21 10:40:00,45.07,45.39,45.07,45.34,86496.0,45.07,45.39,45.07,45.34,86496.0
2018-02-21 10:50:00,45.34,45.45,45.29,45.33,43788.0,45.34,45.45,45.29,45.33,43788.0
2018-02-21 11:00:00,45.34,45.34,45.2,45.23,32271.0,45.34,45.34,45.2,45.23,32271.0
2018-02-21 11:10:00,45.21,45.22,45.13,45.19,25914.0,45.21,45.22,45.13,45.19,25914.0
2018-02-21 11:20:00,45.2,45.23,45.15,45.18,26673.0,45.2,45.23,45.15,45.18,26673.0
2018-02-21 11:30:00,45.19,45.28,45.18,45.2,32247.0,45.19,45.28,45.18,45.2,32247.0
2018-02-21 11:40:00,45.2,45.26,45.18,45.22,29259.0,45.2,45.26,45.18,45.22,29259.0
2018-02-21 11:50:00,45.23,45.24,45.16,45.19,27240.0,45.23,45.24,45.16,45.19,27240.0
2018-02-21 12:00:00,45.19,45.28,45.19,45.24,54366.0,45.19,45.28,45.19,45.24,54366.0
2018-02-21 12:10:00,45.23,45.41,45.23,45.37,47529.0,45.23,45.41,45.23,45.37,47529.0
2018-02-21 12:20:00,45.36,45.4,45.26,45.28,18627.0,45.36,45.4,45.26,45.28,18627.0
2018-02-21 12:30:00,45.3,45.33,45.22,45.32,24441.0,45.3,45.33,45.22,45.32,24441.0
2018-02-21 12:40:00,45.31,45.33,45.24,45.25,22014.0,45.31,45.33,45.24,45.25,22014.0
2018-02-21 12:50:00,45.24,45.25,45.18,45.21,35361.0,45.24,45.25,45.18,45.21,35361.0
2018-02-21 13:00:00,45.2,45.26,45.18,45.18,30501.0,45.2,45.26,45.18,45.18,30501.0
2018-02-21 13:10:00,45.19,45.23,45.14,45.2,44160.0,45.19,45.23,45.14,45.2,44160.0
2018-02-21 13:20:00,45.2,45.22,45.17,45.22,25599.0,45.2,45.22,45.17,45.22,25599.0
2018-02-21 13:30:00,45.21,45.26,45.18,45.22,18678.0,45.21,45.26,45.18,45.22,18678.0
2018-02-21 13:40:00,45.22,45.26,45.17,45.24,22350.0,45.22,45.26,45.17,45.24,22350.0
2018-02-21 13:50:00,45.24,45.3,45.23,45.26,29808.0,45.24,45.3,45.23,45.26,29808.0
2018-02-21 14:00:00,45.25,45.56,45.22,45.49,76158.0,45.25,45.56,45.22,45.49,76158.0
2018-02-21 14:10:00,45.46,45.57,45.42,45.53,46515.0,45.46,45.57,45.42,45.53,46515.0
2018-02-21 14:20:00,45.53,45.63,45.47,45.47,76725.0,45.53,45.63,45.47,45.47,76725.0
2018-02-21 14:30:00,45.42,45.45,45.33,45.38,50532.0,45.42,45.45,45.33,45.38,50532.0
2018-02-21 14:40:00,45.41,45.44,45.32,45.33,36795.0,45.41,45.44,45.32,45.33,36795.0
2018-02-21 14:50:00,45.33,45.41,45.22,45.33,78111.0,45.33,45.41,45.22,45.33,78111.0
2018-02-21 15:00:00,45.34,45.35,45.06,45.1,34290.0,45.34,45.35,45.06,45.1,34290.0
2018-02-21 15:10:00,45.1,45.11,44.98,45.06,64203.0,45.1,45.11,44.98,45.06,64203.0
2018-02-21 15:20:00,45.07,45.13,44.99,45.12,70242.0,45.07,45.13,44.99,45.12,70242.0
2018-02-21 15:30:00,45.11,45.2,45.01,45.02,85959.0,45.11,45.2,45.01,45.02,85959.0
2018-02-21 15:40:00,45.0,45.06,44.86,44.93,169419.0,45.0,45.06,44.86,44.93,169419.0
2018-02-21 15:50:00,44.91,44.97,44.74,44.76,241206.0,44.91,44.97,44.74,44.76,241206.0
2018-02-22 09:30:00,44.75,45.3,44.75,45.07,119862.0,44.75,45.3,44.75,45.07,119862.0
2018-02-22 09:40:00,45.06,45.13,44.75,44.82,81552.0,45.06,45.13,44.75,44.82,81552.0
2018-02-22 09:50:00,44.82,44.84,44.7,44.82,83637.0,44.82,44.84,44.7,44.82,83637.0
2018-02-22 10:00:00,44.82,45.05,44.79,45.05,68547.0,44.82,45.05,44.79,45.05,68547.0
2018-02-22 10:10:00,45.07,45.09,44.83,44.83,55377.0,45.07,45.09,44.83,44.83,55377.0
2018-02-22 10:20:00,44.8,44.95,44.8,44.91,39387.0,44.8,44.95,44.8,44.91,39387.0
2018-02-22 10:30:00,44.91,44.96,44.77,44.87,61449.0,44.91,44.96,44.77,44.87,61449.0
2018-02-22 10:40:00,44.85,45.01,44.78,44.98,58545.0,44.85,45.01,44.78,44.98,58545.0
2018-02-22 10:50:00,44.97,45.04,44.88,44.91,55050.0,44.97,45.04,44.88,44.91,55050.0
2018-02-22 11:00:00,44.91,44.99,44.9,44.96,37650.0,44.91,44.99,44.9,44.96,37650.0
2018-02-22 11:10:00,44.94,44.94,44.85,44.91,64347.0,44.94,44.94,44.85,44.91,64347.0
2018-02-22 11:20:00,44.92,45.1,44.92,45.05,57219.0,44.92,45.1,44.92,45.05,57219.0
2018-02-22 11:30:00,45.04,45.07,45.01,45.05,44535.0,45.04,45.07,45.01,45.05,44535.0
2018-02-22 11:40:00,45.07,45.15,45.06,45.15,50778.0,45.07,45.15,45.06,45.15,50778.0
2018-02-22 11:50:00,45.15,45.25,45.12,45.25,42225.0,45.15,45.25,45.12,45.25,42225.0
2018-02-22 12:00:00,45.22,45.3,45.21,45.24,57312.0,45.22,45.3,45.21,45.24,57312.0
2018-02-22 12:10:00,45.23,45.31,45.19,45.3,31704.0,45.23,45.31,45.19,45.3,31704.0
2018-02-22 12:20:00,45.3,45.34,45.22,45.22,29349.0,45.3,45.34,45.22,45.22,29349.0
2018-02-22 12:30:00,45.22,45.24,45.12,45.17,40197.0,45.22,45.24,45.12,45.17,40197.0
2018-02-22 12:40:00,45.17,45.2,45.04,45.06,107466.0,45.17,45.2,45.04,45.06,107466.0
2018-02-22 12:50:00,45.06,45.12,45.0,45.02,57480.0,45.06,45.12,45.0,45.02,57480.0
2018-02-22 13:00:00,45.02,45.07,44.98,45.03,37290.0,45.02,45.07,44.98,45.03,37290.0
2018-02-22 13:10:00,45.01,45.01,44.91,44.94,70257.0,45.01,45.01,44.91,44.94,70257.0
2018-02-22 13:20:00,44.95,44.99,44.88,44.93,43950.0,44.95,44.99,44.88,44.93,43950.0
2018-02-22 13:30:00,44.95,44.96,44.89,44.94,47817.0,44.95,44.96,44.89,44.94,47817.0
2018-02-22 13:40:00,44.94,44.94,44.73,44.74,53322.0,44.94,44.94,44.73,44.74,53322.0
2018-02-22 13:50:00,44.73,44.87,44.69,44.83,60045.0,44.73,44.87,44.69,44.83,60045.0
2018-02-22 14:00:00,44.85,44.96,44.85,44.89,36435.0,44.85,44.96,44.85,44.89,36435.0
2018-02-22 14:10:00,44.89,44.89,44.78,44.8,36090.0,44.89,44.89,44.78,44.8,36090.0
2018-02-22 14:20:00,44.79,44.83,44.69,44.83,49050.0,44.79,44.83,44.69,44.83,49050.0
2018-02-22 14:30:00,44.82,44.88,44.8,44.81,35751.0,44.82,44.88,44.8,44.81,35751.0
2018-02-22 14:40:00,44.81,44.82,44.69,44.71,54048.0,44.81,44.82,44.69,44.71,54048.0
2018-02-22 14:50:00,44.7,44.74,44.52,44.52,52692.0,44.7,44.74,44.52,44.52,52692.0
2018-02-22 15:00:00,44.52,44.6,44.49,44.54,61254.0,44.52,44.6,44.49,44.54,61254.0
2018-02-22 15:10:00,44.55,44.7,44.55,44.68,88596.0,44.55,44.7,44.55,44.68,88596.0
2018-02-22 15:20:00,44.68,44.74,44.63,44.66,61398.0,44.68,44.74,44.63,44.66,61398.0
2018-02-22 15:30:00,44.66,44.71,44.62,44.66,84168.0,44.66,44.71,44.62,44.66,84168.0
2018-02-22 15:40:00,44.66,44.73,44.45,44.48,148161.0,44.66,44.73,44.45,44.48,148161.0
2018-02-22 15:50:00,44.48,44.62,44.46,44.56,280722.0,44.48,44.62,44.46,44.56,280722.0
2018-02-23 09:30:00,44.7,44.8,44.4,44.49,52386.0,44.7,44.8,44.4,44.49,52386.0
2018-02-23 09:40:00,44.5,44.65,44.41,44.48,45039.0,44.5,44.65,44.41,44.48,45039.0
2018-02-23 09:50:00,44.45,44.65,44.38,44.62,58404.0,44.45,44.65,44.38,44.62,58404.0
2018-02-23 10:00:00,44.61,44.81,44.59,44.69,41442.0,44.61,44.81,44.59,44.69,41442.0
2018-02-23 10:10:00,44.69,44.72,44.52,44.57,56466.0,44.69,44.72,44.52,44.57,56466.0
2018-02-23 10:20:00,44.56,44.6,44.5,44.58,42927.0,44.56,44.6,44.5,44.58,42927.0
2018-02-23 10:30:00,44.55,44.63,44.5,44.6,66048.0,44.55,44.63,44.5,44.6,66048.0
2018-02-23 10:40:00,44.6,44.71,44.59,44.59,37092.0,44.6,44.71,44.59,44.59,37092.0
2018-02-23 10:50:00,44.62,44.62,44.48,44.52,76575.0,44.62,44.62,44.48,44.52,76575.0
2018-02-23 11:00:00,44.54,44.69,44.54,44.69,36144.0,44.54,44.69,44.54,44.69,36144.0
2018-02-23 11:10:00,44.69,44.69,44.55,44.55,48546.0,44.69,44.69,44.55,44.55,48546.0
2018-02-23 11:20:00,44.56,44.77,44.56,44.71,25578.0,44.56,44.77,44.56,44.71,25578.0
2018-02-23 11:30:00,44.7,44.7,44.6,44.62,63603.0,44.7,44.7,44.6,44.62,63603.0
2018-02-23 11:40:00,44.63,44.63,44.49,44.56,33231.0,44.63,44.63,44.49,44.56,33231.0
2018-02-23 11:50:00,44.56,44.6,44.51,44.6,40203.0,44.56,44.6,44.51,44.6,40203.0
2018-02-23 12:00:00,44.63,44.64,44.56,44.56,29913.0,44.63,44.64,44.56,44.56,29913.0
2018-02-23 12:10:00,44.58,44.66,44.54,44.66,47523.0,44.58,44.66,44.54,44.66,47523.0
2018-02-23 12:20:00,44.67,44.7,44.58,44.58,35676.0,44.67,44.7,44.58,44.58,35676.0
2018-02-23 12:30:00,44.57,44.57,44.47,44.54,37251.0,44.57,44.57,44.47,44.54,37251.0
2018-02-23 12:40:00,44.54,44.55,44.42,44.51,41562.0,44.54,44.55,44.42,44.51,41562.0
2018-02-23 12:50:00,44.51,44.6,44.51,44.56,10977.0,44.51,44.6,44.51,44.56,10977.0
2018-02-23 13:00:00,44.54,44.54,44.39,44.4,23286.0,44.54,44.54,44.39,44.4,23286.0
2018-02-23 13:10:00,44.42,44.44,44.34,44.43,48996.0,44.42,44.44,44.34,44.43,48996.0
2018-02-23 13:20:00,44.43,44.49,44.4,44.48,20739.0,44.43,44.49,44.4,44.48,20739.0
2018-02-23 13:30:00,44.48,44.6,44.48,44.59,17907.0,44.48,44.6,44.48,44.59,17907.0
2018-02-23 13:40:00,44.6,44.67,44.59,44.67,12936.0,44.6,44.67,44.59,44.67,12936.0
2018-02-23 13:50:00,44.66,44.69,44.62,44.67,26199.0,44.66,44.69,44.62,44.67,26199.0
2018-02-23 14:00:00,44.65,44.65,44.54,44.59,22863.0,44.65,44.65,44.54,44.59,22863.0
2018-02-23 14:10:00,44.6,44.66,44.58,44.6,31965.0,44.6,44.66,44.58,44.6,31965.0
2018-02-23 14:20:00,44.6,44.69,44.6,44.68,16788.0,44.6,44.69,44.6,44.68,16788.0
2018-02-23 14:30:00,44.7,44.73,44.62,44.65,17892.0,44.7,44.73,44.62,44.65,17892.0
2018-02-23 14:40:00,44.64,44.77,44.61,44.77,19773.0,44.64,44.77,44.61,44.77,19773.0
2018-02-23 14:50:00,44.78,44.8,44.74,44.75,26541.0,44.78,44.8,44.74,44.75,26541.0
2018-02-23 15:00:00,44.79,44.93,44.78,44.88,60954.0,44.79,44.93,44.78,44.88,60954.0
2018-02-23 15:10:00,44.91,44.93,44.86,44.89,25551.0,44.91,44.93,44.86,44.89,25551.0
2018-02-23 15:20:00,44.91,45.04,44.91,45.04,52854.0,44.91,45.04,44.91,45.04,52854.0
2018-02-23 15:30:00,45.05,45.16,44.99,45.13,138942.0,45.05,45.16,44.99,45.13,138942.0
2018-02-23 15:40:00,45.13,45.22,45.1,45.1,238716.0,45.13,45.22,45.1,45.1,238716.0
2018-02-23 15:50:00,45.11,45.23,45.11,45.21,193743.0,45.11,45.23,45.11,45.21,193743.0
2018-02-26 09:30:00,45.33,45.42,44.98,45.26,68730.0,45.33,45.42,44.98,45.26,68730.0
2018-02-26 09:40:00,45.28,45.33,45.12,45.22,59493.0,45.28,45.33,45.12,45.22,59493.0
2018-02-26 09:50:00,45.29,45.29,45.07,45.13,35103.0,45.29,45.29,45.07,45.13,35103.0
2018-02-26 10:00:00,45.16,45.28,45.1,45.25,25311.0,45.16,45.28,45.1,45.25,25311.0
2018-02-26 10:10:00,45.28,45.43,45.28,45.41,25728.0,45.28,45.43,45.28,45.41,25728.0
2018-02-26 10:20:00,45.41,45.52,45.31,45.5,56457.0,45.41,45.52,45.31,45.5,56457.0
2018-02-26 10:30:00,45.52,45.55,45.41,45.55,49464.0,45.52,45.55,45.41,45.55,49464.0
2018-02-26 10:40:00,45.53,45.64,45.5,45.64,24474.0,45.53,45.64,45.5,45.64,24474.0
2018-02-26 10:50:00,45.63,45.66,45.46,45.51,52857.0,45.63,45.66,45.46,45.51,52857.0
2018-02-26 11:00:00,45.5,45.72,45.48,45.7,41043.0,45.5,45.72,45.48,45.7,41043.0
2018-02-26 11:10:00,45.74,45.84,45.68,45.83,60366.0,45.74,45.84,45.68,45.83,60366.0
2018-02-26 11:20:00,45.81,45.84,45.57,45.62,110949.0,45.81,45.84,45.57,45.62,110949.0
2018-02-26 11:30:00,45.62,45.62,45.5,45.5,28236.0,45.62,45.62,45.5,45.5,28236.0
2018-02-26 11:40:00,45.47,45.57,45.46,45.46,21666.0,45.47,45.57,45.46,45.46,21666.0
2018-02-26 11:50:00,45.46,45.47,45.3,45.38,93459.0,45.46,45.47,45.3,45.38,93459.0
2018-02-26 12:00:00,45.37,45.44,45.36,45.38,60387.0,45.37,45.44,45.36,45.38,60387.0
2018-02-26 12:10:00,45.38,45.53,45.38,45.47,32583.0,45.38,45.53,45.38,45.47,32583.0
2018-02-26 12:20:00,45.47,45.55,45.45,45.51,15936.0,45.47,45.55,45.45,45.51,15936.0
2018-02-26 12:30:00,45.53,45.53,45.43,45.48,11400.0,45.53,45.53,45.43,45.48,11400.0
2018-02-26 12:40:00,45.46,45.5,45.43,45.49,56196.0,45.46,45.5,45.43,45.49,56196.0
2018-02-26 12:50:00,45.49,45.55,45.46,45.48,27972.0,45.49,45.55,45.46,45.48,27972.0
2018-02-26 13:00:00,45.51,45.55,45.48,45.5,20289.0,45.51,45.55,45.48,45.5,20289.0
2018-02-26 13:10:00,45.53,45.53,45.41,45.42,40965.0,45.53,45.53,45.41,45.42,40965.0
2018-02-26 13:20:00,45.41,45.51,45.41,45.51,34986.0,45.41,45.51,45.41,45.51,34986.0
2018-02-26 13:30:00,45.51,45.51,45.39,45.42,29001.0,45.51,45.51,45.39,45.42,29001.0
2018-02-26 13:40:00,45.4,45.41,45.32,45.32,33303.0,45.4,45.41,45.32,45.32,33303.0
2018-02-26 13:50:00,45.3,45.38,45.29,45.37,14004.0,45.3,45.38,45.29,45.37,14004.0
2018-02-26 14:00:00,45.4,45.44,45.38,45.39,51288.0,45.4,45.44,45.38,45.39,51288.0
2018-02-26 14:10:00,45.41,45.47,45.39,45.46,27381.0,45.41,45.47,45.39,45.46,27381.0
2018-02-26 14:20:00,45.46,45.46,45.38,45.41,21945.0,45.46,45.46,45.38,45.41,21945.0
2018-02-26 14:30:00,45.4,45.42,45.36,45.39,24036.0,45.4,45.42,45.36,45.39,24036.0
2018-02-26 14:40:00,45.37,45.38,45.3,45.3,23775.0,45.37,45.38,45.3,45.3,23775.0
2018-02-26 14:50:00,45.3,45.45,45.26,45.42,72102.0,45.3,45.45,45.26,45.42,72102.0
2018-02-26 15:00:00,45.4,45.45,45.39,45.44,63585.0,45.4,45.45,45.39,45.44,63585.0
2018-02-26 15:10:00,45.43,45.47,45.39,45.45,57390.0,45.43,45.47,45.39,45.45,57390.0
2018-02-26 15:20:00,45.48,45.6,45.48,45.59,67278.0,45.48,45.6,45.48,45.59,67278.0
2018-02-26 15:30:00,45.59,45.59,45.52,45.54,56043.0,45.59,45.59,45.52,45.54,56043.0
2018-02-26 15:40:00,45.53,45.56,45.43,45.44,123855.0,45.53,45.56,45.43,45.44,123855.0
2018-02-26 15:50:00,45.46,45.6,45.44,45.58,180807.0,45.46,45.6,45.44,45.58,180807.0
2018-02-27 09:30:00,45.64,45.83,45.45,45.79,61623.0,45.64,45.83,45.45,45.79,61623.0
2018-02-27 09:40:00,45.77,45.87,45.71,45.83,41115.0,45.77,45.87,45.71,45.83,41115.0
2018-02-27 09:50:00,45.85,45.86,45.5,45.56,55551.0,45.85,45.86,45.5,45.56,55551.0
2018-02-27 10:00:00,45.57,45.67,45.54,45.67,29898.0,45.57,45.67,45.54,45.67,29898.0
2018-02-27 10:10:00,45.71,45.8,45.64,45.79,33480.0,45.71,45.8,45.64,45.79,33480.0
2018-02-27 10:20:00,45.8,45.95,45.8,45.86,44919.0,45.8,45.95,45.8,45.86,44919.0
2018-02-27 10:30:00,45.86,45.88,45.75,45.75,48621.0,45.86,45.88,45.75,45.75,48621.0
2018-02-27 10:40:00,45.72,45.79,45.62,45.62,41418.0,45.72,45.79,45.62,45.62,41418.0
2018-02-27 10:50:00,45.62,45.67,45.39,45.44,62220.0,45.62,45.67,45.39,45.44,62220.0
2018-02-27 11:00:00,45.46,45.58,45.42,45.55,32154.0,45.46,45.58,45.42,45.55,32154.0
2018-02-27 11:10:00,45.57,45.62,45.51,45.51,30960.0,45.57,45.62,45.51,45.51,30960.0
2018-02-27 11:20:00,45.51,45.52,45.36,45.43,22146.0,45.51,45.52,45.36,45.43,22146.0
2018-02-27 11:30:00,45.46,45.59,45.43,45.55,30534.0,45.46,45.59,45.43,45.55,30534.0
2018-02-27 11:40:00,45.56,45.64,45.5,45.52,50904.0,45.56,45.64,45.5,45.52,50904.0
2018-02-27 11:50:00,45.53,45.54,45.35,45.37,45300.0,45.53,45.54,45.35,45.37,45300.0
2018-02-27 12:00:00,45.37,45.52,45.37,45.52,28089.0,45.37,45.52,45.37,45.52,28089.0
2018-02-27 12:10:00,45.48,45.49,45.41,45.41,22497.0,45.48,45.49,45.41,45.41,22497.0
2018-02-27 12:20:00,45.4,45.4,45.3,45.35,41022.0,45.4,45.4,45.3,45.35,41022.0
2018-02-27 12:30:00,45.36,45.44,45.3,45.39,60003.0,45.36,45.44,45.3,45.39,60003.0
2018-02-27 12:40:00,45.41,45.43,45.29,45.35,37164.0,45.41,45.43,45.29,45.35,37164.0
2018-02-27 12:50:00,45.39,45.46,45.38,45.46,22245.0,45.39,45.46,45.38,45.46,22245.0
2018-02-27 13:00:00,45.43,45.47,45.38,45.43,22563.0,45.43,45.47,45.38,45.43,22563.0
2018-02-27 13:10:00,45.45,45.45,45.38,45.45,18429.0,45.45,45.45,45.38,45.45,18429.0
2018-02-27 13:20:00,45.45,45.49,45.42,45.44,19950.0,45.45,45.49,45.42,45.44,19950.0
2018-02-27 13:30:00,45.43,45.43,45.32,45.34,20940.0,45.43,45.43,45.32,45.34,20940.0
2018-02-27 13:40:00,45.34,45.45,45.32,45.38,26859.0,45.34,45.45,45.32,45.38,26859.0
2018-02-27 13:50:00,45.36,45.38,45.28,45.31,26490.0,45.36,45.38,45.28,45.31,26490.0
2018-02-27 14:00:00,45.33,45.35,45.17,45.24,43269.0,45.33,45.35,45.17,45.24,43269.0
2018-02-27 14:10:00,45.26,45.29,45.18,45.21,32451.0,45.26,45.29,45.18,45.21,32451.0
2018-02-27 14:20:00,45.2,45.26,45.14,45.23,27033.0,45.2,45.26,45.14,45.23,27033.0
2018-02-27 14:30:00,45.22,45.31,45.21,45.31,24756.0,45.22,45.31,45.21,45.31,24756.0
2018-02-27 14:40:00,45.31,45.31,45.18,45.22,33960.0,45.31,45.31,45.18,45.22,33960.0
2018-02-27 14:50:00,45.19,45.35,45.19,45.3,40716.0,45.19,45.35,45.19,45.3,40716.0
2018-02-27 15:00:00,45.29,45.36,45.2,45.21,25836.0,45.29,45.36,45.2,45.21,25836.0
2018-02-27 15:10:00,45.2,45.29,45.19,45.23,38952.0,45.2,45.29,45.19,45.23,38952.0
2018-02-27 15:20:00,45.23,45.33,45.21,45.33,49413.0,45.23,45.33,45.21,45.33,49413.0
2018-02-27 15:30:00,45.35,45.4,45.21,45.24,89667.0,45.35,45.4,45.21,45.24,89667.0
2018-02-27 15:40:00,45.24,45.36,45.19,45.35,127638.0,45.24,45.36,45.19,45.35,127638.0
2018-02-27 15:50:00,45.34,45.34,45.08,45.09,214548.0,45.34,45.34,45.08,45.09,214548.0
2018-02-28 09:30:00,45.16,45.47,45.16,45.41,105258.0,45.16,45.47,45.16,45.41,105258.0
2018-02-28 09:40:00,45.34,45.4,45.29,45.35,24510.0,45.34,45.4,45.29,45.35,24510.0
2018-02-28 09:50:00,45.35,45.38,45.25,45.3,104391.0,45.35,45.38,45.25,45.3,104391.0
2018-02-28 10:00:00,45.3,45.35,45.24,45.34,23946.0,45.3,45.35,45.24,45.34,23946.0
2018-02-28 10:10:00,45.33,45.36,45.27,45.31,46680.0,45.33,45.36,45.27,45.31,46680.0
2018-02-28 10:20:00,45.33,45.47,45.3,45.43,86691.0,45.33,45.47,45.3,45.43,86691.0
2018-02-28 10:30:00,45.44,45.51,45.35,45.46,31398.0,45.44,45.51,45.35,45.46,31398.0
2018-02-28 10:40:00,45.45,45.45,45.15,45.18,59091.0,45.45,45.45,45.15,45.18,59091.0
2018-02-28 10:50:00,45.18,45.18,44.94,45.11,82476.0,45.18,45.18,44.94,45.11,82476.0
2018-02-28 11:00:00,45.11,45.12,44.97,44.97,33870.0,45.11,45.12,44.97,44.97,33870.0
2018-02-28 11:10:00,44.93,45.04,44.87,45.0,69840.0,44.93,45.04,44.87,45.0,69840.0
2018-02-28 11:20:00,44.98,45.03,44.88,44.94,60102.0,44.98,45.03,44.88,44.94,60102.0
2018-02-28 11:30:00,44.96,44.99,44.82,44.85,41496.0,44.96,44.99,44.82,44.85,41496.0
2018-02-28 11:40:00,44.83,44.88,44.75,44.86,33135.0,44.83,44.88,44.75,44.86,33135.0
2018-02-28 11:50:00,44.88,44.98,44.85,44.98,26580.0,44.88,44.98,44.85,44.98,26580.0
2018-02-28 12:00:00,45.0,45.01,44.9,44.98,25974.0,45.0,45.01,44.9,44.98,25974.0
2018-02-28 12:10:00,44.97,44.98,44.89,44.89,23760.0,44.97,44.98,44.89,44.89,23760.0
2018-02-28 12:20:00,44.87,45.08,44.86,45.05,25938.0,44.87,45.08,44.86,45.05,25938.0
2018-02-28 12:30:00,45.01,45.11,44.98,45.03,27402.0,45.01,45.11,44.98,45.03,27402.0
2018-02-28 12:40:00,45.01,45.17,44.96,45.16,51012.0,45.01,45.17,44.96,45.16,51012.0
2018-02-28 12:50:00,45.2,45.2,45.12,45.13,17694.0,45.2,45.2,45.12,45.13,17694.0
2018-02-28 13:00:00,45.12,45.19,45.08,45.15,14298.0,45.12,45.19,45.08,45.15,14298.0
2018-02-28 13:10:00,45.14,45.16,45.08,45.13,28110.0,45.14,45.16,45.08,45.13,28110.0
2018-02-28 13:20:00,45.12,45.15,45.1,45.14,46656.0,45.12,45.15,45.1,45.14,46656.0
2018-02-28 13:30:00,45.16,45.22,45.14,45.2,8382.0,45.16,45.22,45.14,45.2,8382.0
2018-02-28 13:40:00,45.21,45.27,45.13,45.13,82335.0,45.21,45.27,45.13,45.13,82335.0
2018-02-28 13:50:00,45.13,45.3,45.12,45.29,22053.0,45.13,45.3,45.12,45.29,22053.0
2018-02-28 14:00:00,45.32,45.38,45.31,45.31,75945.0,45.32,45.38,45.31,45.31,75945.0
2018-02-28 14:10:00,45.3,45.32,45.08,45.2,85365.0,45.3,45.32,45.08,45.2,85365.0
2018-02-28 14:20:00,45.21,45.3,45.19,45.27,22110.0,45.21,45.3,45.19,45.27,22110.0
2018-02-28 14:30:00,45.25,45.25,45.09,45.09,28266.0,45.25,45.25,45.09,45.09,28266.0
2018-02-28 14:40:00,45.08,45.11,45.0,45.01,21639.0,45.08,45.11,45.0,45.01,21639.0
2018-02-28 14:50:00,45.0,45.03,44.95,44.95,41682.0,45.0,45.03,44.95,44.95,41682.0
2018-02-28 15:00:00,44.99,45.01,44.91,44.99,39165.0,44.99,45.01,44.91,44.99,39165.0
2018-02-28 15:10:00,45.03,45.04,44.82,44.82,45237.0,45.03,45.04,44.82,44.82,45237.0
2018-02-28 15:20:00,44.85,44.85,44.68,44.76,82590.0,44.85,44.85,44.68,44.76,82590.0
2018-02-28 15:30:00,44.77,44.9,44.71,44.89,78723.0,44.77,44.9,44.71,44.89,78723.0
2018-02-28 15:40:00,44.89,44.89,44.61,44.63,152703.0,44.89,44.89,44.61,44.63,152703.0
2018-02-28 15:50:00,44.63,44.72,44.54,44.55,298248.0,44.63,44.72,44.54,44.55,298248.0
2018-03-01 09:30:00,44.55,44.63,44.28,44.38,90423.0,44.55,44.63,44.28,44.38,90423.0
2018-03-01 09:40:00,44.41,44.56,44.29,44.52,48705.0,44.41,44.56,44.29,44.52,48705.0
2018-03-01 09:50:00,44.51,44.53,44.32,44.43,59175.0,44.51,44.53,44.32,44.43,59175.0
2018-03-01 10:00:00,44.38,44.61,44.34,44.6,75336.0,44.38,44.61,44.34,44.6,75336.0
2018-03-01 10:10:00,44.6,44.6,44.39,44.39,115401.0,44.6,44.6,44.39,44.39,115401.0
2018-03-01 10:20:00,44.4,44.53,44.28,44.51,232407.0,44.4,44.53,44.28,44.51,232407.0
2018-03-01 10:30:00,44.55,44.9,44.55,44.82,60003.0,44.55,44.9,44.55,44.82,60003.0
2018-03-01 10:40:00,44.79,44.79,44.54,44.59,28464.0,44.79,44.79,44.54,44.59,28464.0
2018-03-01 10:50:00,44.58,44.61,44.51,44.51,35589.0,44.58,44.61,44.51,44.51,35589.0
2018-03-01 11:00:00,44.49,44.78,44.49,44.75,47994.0,44.49,44.78,44.49,44.75,47994.0
2018-03-01 11:10:00,44.72,44.81,44.63,44.81,55572.0,44.72,44.81,44.63,44.81,55572.0
2018-03-01 11:20:00,44.81,44.83,44.49,44.57,57393.0,44.81,44.83,44.49,44.57,57393.0
2018-03-01 11:30:00,44.56,44.59,44.48,44.5,74610.0,44.56,44.59,44.48,44.5,74610.0
2018-03-01 11:40:00,44.54,44.78,44.5,44.75,67590.0,44.54,44.78,44.5,44.75,67590.0
2018-03-01 11:50:00,44.71,44.81,44.71,44.72,53841.0,44.71,44.81,44.71,44.72,53841.0
2018-03-01 12:00:00,44.69,44.73,44.46,44.52,42696.0,44.69,44.73,44.46,44.52,42696.0
2018-03-01 12:10:00,44.54,44.54,44.31,44.31,44862.0,44.54,44.54,44.31,44.31,44862.0
2018-03-01 12:20:00,44.29,44.37,44.27,44.34,26517.0,44.29,44.37,44.27,44.34,26517.0
2018-03-01 12:30:00,44.29,44.34,44.23,44.32,19977.0,44.29,44.34,44.23,44.32,19977.0
2018-03-01 12:40:00,44.34,44.41,44.26,44.39,18360.0,44.34,44.41,44.26,44.39,18360.0
2018-03-01 12:50:00,44.37,44.37,44.24,44.28,24960.0,44.37,44.37,44.24,44.28,24960.0
2018-03-01 13:00:00,44.22,44.22,43.96,44.0,49338.0,44.22,44.22,43.96,44.0,49338.0
2018-03-01 13:10:00,43.98,44.14,43.93,44.04,28062.0,43.98,44.14,43.93,44.04,28062.0
2018-03-01 13:20:00,44.05,44.23,44.0,44.14,28584.0,44.05,44.23,44.0,44.14,28584.0
2018-03-01 13:30:00,44.13,44.19,44.08,44.11,19038.0,44.13,44.19,44.08,44.11,19038.0
2018-03-01 13:40:00,44.1,44.1,43.88,43.96,40317.0,44.1,44.1,43.88,43.96,40317.0
2018-03-01 13:50:00,43.97,44.02,43.82,43.9,70743.0,43.97,44.02,43.82,43.9,70743.0
2018-03-01 14:00:00,43.86,43.97,43.71,43.84,94329.0,43.86,43.97,43.71,43.84,94329.0
2018-03-01 14:10:00,43.87,43.87,43.63,43.79,110151.0,43.87,43.87,43.63,43.79,110151.0
2018-03-01 14:20:00,43.8,43.91,43.78,43.9,47517.0,43.8,43.91,43.78,43.9,47517.0
2018-03-01 14:30:00,43.92,43.94,43.77,43.77,73443.0,43.92,43.94,43.77,43.77,73443.0
2018-03-01 14:40:00,43.74,44.01,43.74,43.93,154575.0,43.74,44.01,43.74,43.93,154575.0
2018-03-01 14:50:00,43.93,44.08,43.91,44.08,208743.0,43.93,44.08,43.91,44.08,208743.0
2018-03-01 15:00:00,44.03,44.18,43.95,44.15,111267.0,44.03,44.18,43.95,44.15,111267.0
2018-03-01 15:10:00,44.16,44.35,44.13,44.32,61758.0,44.16,44.35,44.13,44.32,61758.0
2018-03-01 15:20:00,44.3,44.37,44.22,44.31,60564.0,44.3,44.37,44.22,44.31,60564.0
2018-03-01 15:30:00,44.29,44.37,44.1,44.15,121770.0,44.29,44.37,44.1,44.15,121770.0
2018-03-01 15:40:00,44.11,44.28,43.99,44.26,305823.0,44.11,44.28,43.99,44.26,305823.0
2018-03-01 15:50:00,44.26,44.35,44.21,44.26,319758.0,44.26,44.35,44.21,44.26,319758.0
2018-03-02 09:30:00,44.02,44.41,43.89,44.2,106485.0,44.02,44.41,43.89,44.2,106485.0
2018-03-02 09:40:00,44.17,44.26,44.04,44.19,32760.0,44.17,44.26,44.04,44.19,32760.0
2018-03-02 09:50:00,44.2,44.22,44.06,44.15,32103.0,44.2,44.22,44.06,44.15,32103.0
2018-03-02 10:00:00,44.25,44.25,43.92,44.03,54636.0,44.25,44.25,43.92,44.03,54636.0
2018-03-02 10:10:00,44.07,44.2,44.02,44.08,77421.0,44.07,44.2,44.02,44.08,77421.0
2018-03-02 10:20:00,44.08,44.36,44.03,44.26,39924.0,44.08,44.36,44.03,44.26,39924.0
2018-03-02 10:30:00,44.29,44.48,44.18,44.32,27660.0,44.29,44.48,44.18,44.32,27660.0
2018-03-02 10:40:00,44.36,44.51,44.36,44.42,19350.0,44.36,44.51,44.36,44.42,19350.0
2018-03-02 10:50:00,44.41,44.49,44.32,44.32,36600.0,44.41,44.49,44.32,44.32,36600.0
2018-03-02 11:00:00,44.31,44.45,44.31,44.37,19647.0,44.31,44.45,44.31,44.37,19647.0
2018-03-02 11:10:00,44.35,44.43,44.29,44.35,28830.0,44.35,44.43,44.29,44.35,28830.0
2018-03-02 11:20:00,44.37,44.66,44.33,44.59,23769.0,44.37,44.66,44.33,44.59,23769.0
2018-03-02 11:30:00,44.58,44.64,44.46,44.48,48927.0,44.58,44.64,44.46,44.48,48927.0
2018-03-02 11:40:00,44.53,44.71,44.52,44.65,41421.0,44.53,44.71,44.52,44.65,41421.0
2018-03-02 11:50:00,44.65,44.72,44.59,44.61,31074.0,44.65,44.72,44.59,44.61,31074.0
2018-03-02 12:00:00,44.67,44.74,44.44,44.57,44334.0,44.67,44.74,44.44,44.57,44334.0
2018-03-02 12:10:00,44.6,44.62,44.5,44.53,32277.0,44.6,44.62,44.5,44.53,32277.0
2018-03-02 12:20:00,44.56,44.66,44.53,44.6,55536.0,44.56,44.66,44.53,44.6,55536.0
2018-03-02 12:30:00,44.6,44.62,44.49,44.49,27102.0,44.6,44.62,44.49,44.49,27102.0
2018-03-02 12:40:00,44.51,44.79,44.48,44.77,35169.0,44.51,44.79,44.48,44.77,35169.0
2018-03-02 12:50:00,44.8,44.85,44.78,44.82,53733.0,44.8,44.85,44.78,44.82,53733.0
2018-03-02 13:00:00,44.81,44.83,44.73,44.83,83106.0,44.81,44.83,44.73,44.83,83106.0
2018-03-02 13:10:00,44.81,44.81,44.62,44.62,32100.0,44.81,44.81,44.62,44.62,32100.0
2018-03-02 13:20:00,44.65,44.65,44.49,44.53,41046.0,44.65,44.65,44.49,44.53,41046.0
2018-03-02 13:30:00,44.55,44.57,44.45,44.48,27249.0,44.55,44.57,44.45,44.48,27249.0
2018-03-02 13:40:00,44.52,44.71,44.51,44.71,35151.0,44.52,44.71,44.51,44.71,35151.0
2018-03-02 13:50:00,44.68,44.73,44.59,44.61,29250.0,44.68,44.73,44.59,44.61,29250.0
2018-03-02 14:00:00,44.64,44.71,44.61,44.68,34158.0,44.64,44.71,44.61,44.68,34158.0
2018-03-02 14:10:00,44.67,44.85,44.65,44.72,61602.0,44.67,44.85,44.65,44.72,61602.0
2018-03-02 14:20:00,44.71,44.74,44.64,44.67,68826.0,44.71,44.74,44.64,44.67,68826.0
2018-03-02 14:30:00,44.67,44.72,44.59,44.72,34614.0,44.67,44.72,44.59,44.72,34614.0
2018-03-02 14:40:00,44.74,44.81,44.71,44.77,33918.0,44.74,44.81,44.71,44.77,33918.0
2018-03-02 14:50:00,44.79,44.91,44.79,44.81,66129.0,44.79,44.91,44.79,44.81,66129.0
2018-03-02 15:00:00,44.8,44.8,44.69,44.78,49266.0,44.8,44.8,44.69,44.78,49266.0
2018-03-02 15:10:00,44.77,44.81,44.67,44.8,74034.0,44.77,44.81,44.67,44.8,74034.0
2018-03-02 15:20:00,44.81,44.82,44.74,44.78,69543.0,44.81,44.82,44.74,44.78,69543.0
2018-03-02 15:30:00,44.78,44.93,44.78,44.93,97779.0,44.78,44.93,44.78,44.93,97779.0
2018-03-02 15:40:00,44.95,45.0,44.8,44.84,190626.0,44.95,45.0,44.8,44.84,190626.0
2018-03-02 15:50:00,44.85,44.94,44.85,44.85,355836.0,44.85,44.94,44.85,44.85,355836.0
2018-03-05 09:30:00,44.64,45.04,44.5,45.04,134424.0,44.64,45.04,44.5,45.04,134424.0
2018-03-05 09:40:00,45.01,45.18,44.63,44.67,104715.0,45.01,45.18,44.63,44.67,104715.0
2018-03-05 09:50:00,44.69,44.7,44.58,44.6,61785.0,44.69,44.7,44.58,44.6,61785.0
2018-03-05 10:00:00,44.63,44.68,44.56,44.56,56430.0,44.63,44.68,44.56,44.56,56430.0
2018-03-05 10:10:00,44.54,44.7,44.54,44.7,47106.0,44.54,44.7,44.54,44.7,47106.0
2018-03-05 10:20:00,44.66,44.75,44.66,44.75,40674.0,44.66,44.75,44.66,44.75,40674.0
2018-03-05 10:30:00,44.75,44.9,44.69,44.85,49881.0,44.75,44.9,44.69,44.85,49881.0
2018-03-05 10:40:00,44.86,44.93,44.82,44.9,51213.0,44.86,44.93,44.82,44.9,51213.0
2018-03-05 10:50:00,44.89,44.94,44.8,44.91,40323.0,44.89,44.94,44.8,44.91,40323.0
2018-03-05 11:00:00,44.92,45.09,44.89,45.02,39270.0,44.92,45.09,44.89,45.02,39270.0
2018-03-05 11:10:00,44.99,45.04,44.89,44.99,54243.0,44.99,45.04,44.89,44.99,54243.0
2018-03-05 11:20:00,45.0,45.2,45.0,45.18,65394.0,45.0,45.2,45.0,45.18,65394.0
2018-03-05 11:30:00,45.22,45.22,45.11,45.19,34569.0,45.22,45.22,45.11,45.19,34569.0
2018-03-05 11:40:00,45.2,45.31,45.19,45.26,46524.0,45.2,45.31,45.19,45.26,46524.0
2018-03-05 11:50:00,45.27,45.27,45.09,45.16,44217.0,45.27,45.27,45.09,45.16,44217.0
2018-03-05 12:00:00,45.16,45.22,45.14,45.22,28020.0,45.16,45.22,45.14,45.22,28020.0
2018-03-05 12:10:00,45.21,45.21,45.12,45.14,41139.0,45.21,45.21,45.12,45.14,41139.0
2018-03-05 12:20:00,45.12,45.13,45.05,45.11,25500.0,45.12,45.13,45.05,45.11,25500.0
2018-03-05 12:30:00,45.13,45.13,45.06,45.07,20697.0,45.13,45.13,45.06,45.07,20697.0
2018-03-05 12:40:00,45.07,45.11,44.98,45.08,28983.0,45.07,45.11,44.98,45.08,28983.0
2018-03-05 12:50:00,45.1,45.14,45.06,45.12,18111.0,45.1,45.14,45.06,45.12,18111.0
2018-03-05 13:00:00,45.15,45.23,45.13,45.19,16362.0,45.15,45.23,45.13,45.19,16362.0
2018-03-05 13:10:00,45.19,45.28,45.17,45.22,119616.0,45.19,45.28,45.17,45.22,119616.0
2018-03-05 13:20:00,45.23,45.41,45.23,45.31,58971.0,45.23,45.41,45.23,45.31,58971.0
2018-03-05 13:30:00,45.31,45.38,45.3,45.31,54390.0,45.31,45.38,45.3,45.31,54390.0
2018-03-05 13:40:00,45.32,45.43,45.32,45.43,51288.0,45.32,45.43,45.32,45.43,51288.0
2018-03-05 13:50:00,45.41,45.6,45.39,45.58,94605.0,45.41,45.6,45.39,45.58,94605.0
2018-03-05 14:00:00,45.59,45.61,45.47,45.51,52347.0,45.59,45.61,45.47,45.51,52347.0
2018-03-05 14:10:00,45.51,45.63,45.43,45.52,125028.0,45.51,45.63,45.43,45.52,125028.0
2018-03-05 14:20:00,45.49,45.6,45.49,45.51,45024.0,45.49,45.6,45.49,45.51,45024.0
2018-03-05 14:30:00,45.51,45.6,45.49,45.6,70176.0,45.51,45.6,45.49,45.6,70176.0
2018-03-05 14:40:00,45.61,45.63,45.58,45.59,72255.0,45.61,45.63,45.58,45.59,72255.0
2018-03-05 14:50:00,45.59,45.59,45.43,45.51,82704.0,45.59,45.59,45.43,45.51,82704.0
2018-03-05 15:00:00,45.51,45.57,45.39,45.39,77853.0,45.51,45.57,45.39,45.39,77853.0
2018-03-05 15:10:00,45.42,45.44,45.33,45.42,119670.0,45.42,45.44,45.33,45.42,119670.0
2018-03-05 15:20:00,45.42,45.46,45.33,45.33,96012.0,45.42,45.46,45.33,45.33,96012.0
2018-03-05 15:30:00,45.33,45.47,45.28,45.42,115155.0,45.33,45.47,45.28,45.42,115155.0
2018-03-05 15:40:00,45.42,45.48,45.39,45.4,188514.0,45.42,45.48,45.39,45.4,188514.0
2018-03-05 15:50:00,45.4,45.44,45.36,45.41,414816.0,45.4,45.44,45.36,45.41,414816.0
2018-03-06 09:30:00,45.54,45.57,45.38,45.5,137847.0,45.54,45.57,45.38,45.5,137847.0
2018-03-06 09:40:00,45.48,45.48,45.26,45.41,89805.0,45.48,45.48,45.26,45.41,89805.0
2018-03-06 09:50:00,45.38,45.53,45.34,45.38,42561.0,45.38,45.53,45.34,45.38,42561.0
2018-03-06 10:00:00,45.4,45.49,45.28,45.48,39618.0,45.4,45.49,45.28,45.48,39618.0
2018-03-06 10:10:00,45.41,45.62,45.39,45.51,48273.0,45.41,45.62,45.39,45.51,48273.0
2018-03-06 10:20:00,45.52,45.54,45.45,45.53,37770.0,45.52,45.54,45.45,45.53,37770.0
2018-03-06 10:30:00,45.54,45.56,45.36,45.46,87321.0,45.54,45.56,45.36,45.46,87321.0
2018-03-06 10:40:00,45.45,45.45,45.3,45.3,40455.0,45.45,45.45,45.3,45.3,40455.0
2018-03-06 10:50:00,45.29,45.4,45.27,45.29,47547.0,45.29,45.4,45.27,45.29,47547.0
2018-03-06 11:00:00,45.28,45.38,45.19,45.26,80520.0,45.28,45.38,45.19,45.26,80520.0
2018-03-06 11:10:00,45.27,45.53,45.24,45.53,40197.0,45.27,45.53,45.24,45.53,40197.0
2018-03-06 11:20:00,45.49,45.5,45.39,45.42,63129.0,45.49,45.5,45.39,45.42,63129.0
2018-03-06 11:30:00,45.42,45.46,45.36,45.36,36066.0,45.42,45.46,45.36,45.36,36066.0
2018-03-06 11:40:00,45.33,45.42,45.32,45.35,31752.0,45.33,45.42,45.32,45.35,31752.0
2018-03-06 11:50:00,45.35,45.44,45.32,45.44,55812.0,45.35,45.44,45.32,45.44,55812.0
2018-03-06 12:00:00,45.4,45.42,45.31,45.33,59757.0,45.4,45.42,45.31,45.33,59757.0
2018-03-06 12:10:00,45.34,45.41,45.28,45.28,50205.0,45.34,45.41,45.28,45.28,50205.0
2018-03-06 12:20:00,45.29,45.32,45.16,45.17,63426.0,45.29,45.32,45.16,45.17,63426.0
2018-03-06 12:30:00,45.16,45.31,45.16,45.29,33915.0,45.16,45.31,45.16,45.29,33915.0
2018-03-06 12:40:00,45.31,45.36,45.29,45.33,40539.0,45.31,45.36,45.29,45.33,40539.0
2018-03-06 12:50:00,45.31,45.5,45.31,45.5,49767.0,45.31,45.5,45.31,45.5,49767.0
2018-03-06 13:00:00,45.52,45.6,45.51,45.52,33870.0,45.52,45.6,45.51,45.52,33870.0
2018-03-06 13:10:00,45.53,45.58,45.49,45.56,29700.0,45.53,45.58,45.49,45.56,29700.0
2018-03-06 13:20:00,45.53,45.73,45.51,45.73,40152.0,45.53,45.73,45.51,45.73,40152.0
2018-03-06 13:30:00,45.71,45.74,45.67,45.71,27519.0,45.71,45.74,45.67,45.71,27519.0
2018-03-06 13:40:00,45.71,45.8,45.67,45.76,175380.0,45.71,45.8,45.67,45.76,175380.0
2018-03-06 13:50:00,45.76,45.76,45.58,45.58,139830.0,45.76,45.76,45.58,45.58,139830.0
2018-03-06 14:00:00,45.58,45.64,45.52,45.53,123087.0,45.58,45.64,45.52,45.53,123087.0
2018-03-06 14:10:00,45.52,45.52,45.4,45.47,39561.0,45.52,45.52,45.4,45.47,39561.0
2018-03-06 14:20:00,45.48,45.49,45.39,45.46,44004.0,45.48,45.49,45.39,45.46,44004.0
2018-03-06 14:30:00,45.46,45.65,45.46,45.65,38049.0,45.46,45.65,45.46,45.65,38049.0
2018-03-06 14:40:00,45.65,45.77,45.6,45.75,49890.0,45.65,45.77,45.6,45.75,49890.0
2018-03-06 14:50:00,45.78,45.85,45.77,45.8,64692.0,45.78,45.85,45.77,45.8,64692.0
2018-03-06 15:00:00,45.8,45.83,45.73,45.75,58092.0,45.8,45.83,45.73,45.75,58092.0
2018-03-06 15:10:00,45.74,45.78,45.72,45.75,65745.0,45.74,45.78,45.72,45.75,65745.0
2018-03-06 15:20:00,45.75,45.87,45.72,45.87,71331.0,45.75,45.87,45.72,45.87,71331.0
2018-03-06 15:30:00,45.87,46.0,45.87,45.97,106107.0,45.87,46.0,45.87,45.97,106107.0
2018-03-06 15:40:00,45.96,45.97,45.89,45.93,222768.0,45.96,45.97,45.89,45.93,222768.0
2018-03-06 15:50:00,45.94,46.0,45.88,45.96,451578.0,45.94,46.0,45.88,45.96,451578.0
2018-03-07 09:30:00,45.43,45.52,45.06,45.47,117234.0,45.43,45.52,45.06,45.47,117234.0
2018-03-07 09:40:00,45.57,45.62,45.48,45.61,65931.0,45.57,45.62,45.48,45.61,65931.0
2018-03-07 09:50:00,45.6,45.7,45.54,45.56,30795.0,45.6,45.7,45.54,45.56,30795.0
2018-03-07 10:00:00,45.6,45.62,45.53,45.55,19494.0,45.6,45.62,45.53,45.55,19494.0
2018-03-07 10:10:00,45.56,45.59,45.48,45.57,35970.0,45.56,45.59,45.48,45.57,35970.0
2018-03-07 10:20:00,45.6,45.68,45.53,45.54,13575.0,45.6,45.68,45.53,45.54,13575.0
2018-03-07 10:30:00,45.54,45.59,45.46,45.52,31620.0,45.54,45.59,45.46,45.52,31620.0
2018-03-07 10:40:00,45.53,45.63,45.53,45.59,21945.0,45.53,45.63,45.53,45.59,21945.0
2018-03-07 10:50:00,45.6,45.66,45.52,45.57,30960.0,45.6,45.66,45.52,45.57,30960.0
2018-03-07 11:00:00,45.55,45.56,45.44,45.44,35490.0,45.55,45.56,45.44,45.44,35490.0
2018-03-07 11:10:00,45.45,45.56,45.42,45.44,42939.0,45.45,45.56,45.42,45.44,42939.0
2018-03-07 11:20:00,45.43,45.43,45.3,45.36,45846.0,45.43,45.43,45.3,45.36,45846.0
2018-03-07 11:30:00,45.37,45.55,45.37,45.53,17157.0,45.37,45.55,45.37,45.53,17157.0
2018-03-07 11:40:00,45.54,45.57,45.48,45.49,35250.0,45.54,45.57,45.48,45.49,35250.0
2018-03-07 11:50:00,45.49,45.52,45.44,45.44,40953.0,45.49,45.52,45.44,45.44,40953.0
2018-03-07 12:00:00,45.43,45.45,45.35,45.41,52338.0,45.43,45.45,45.35,45.41,52338.0
2018-03-07 12:10:00,45.4,45.5,45.37,45.5,32301.0,45.4,45.5,45.37,45.5,32301.0
2018-03-07 12:20:00,45.5,45.62,45.47,45.6,33630.0,45.5,45.62,45.47,45.6,33630.0
2018-03-07 12:30:00,45.56,45.62,45.56,45.62,10362.0,45.56,45.62,45.56,45.62,10362.0
2018-03-07 12:40:00,45.61,45.71,45.59,45.68,29466.0,45.61,45.71,45.59,45.68,29466.0
2018-03-07 12:50:00,45.68,45.7,45.63,45.69,23946.0,45.68,45.7,45.63,45.69,23946.0
2018-03-07 13:00:00,45.67,45.67,45.53,45.59,21270.0,45.67,45.67,45.53,45.59,21270.0
2018-03-07 13:10:00,45.57,45.64,45.56,45.64,11574.0,45.57,45.64,45.56,45.64,11574.0
2018-03-07 13:20:00,45.66,45.83,45.61,45.83,17967.0,45.66,45.83,45.61,45.83,17967.0
2018-03-07 13:30:00,45.8,45.83,45.72,45.8,16770.0,45.8,45.83,45.72,45.8,16770.0
2018-03-07 13:40:00,45.82,45.82,45.71,45.75,38166.0,45.82,45.82,45.71,45.75,38166.0
2018-03-07 13:50:00,45.74,45.78,45.69,45.71,15903.0,45.74,45.78,45.69,45.71,15903.0
2018-03-07 14:00:00,45.7,45.76,45.65,45.73,18744.0,45.7,45.76,45.65,45.73,18744.0
2018-03-07 14:10:00,45.74,45.82,45.74,45.81,16668.0,45.74,45.82,45.74,45.81,16668.0
2018-03-07 14:20:00,45.79,45.81,45.75,45.76,16959.0,45.79,45.81,45.75,45.76,16959.0
2018-03-07 14:30:00,45.77,45.84,45.75,45.83,20502.0,45.77,45.84,45.75,45.83,20502.0
2018-03-07 14:40:00,45.83,45.83,45.72,45.78,43587.0,45.83,45.83,45.72,45.78,43587.0
2018-03-07 14:50:00,45.8,45.81,45.74,45.8,27492.0,45.8,45.81,45.74,45.8,27492.0
2018-03-07 15:00:00,45.78,45.95,45.78,45.92,23100.0,45.78,45.95,45.78,45.92,23100.0
2018-03-07 15:10:00,45.92,45.93,45.86,45.86,29721.0,45.92,45.93,45.86,45.86,29721.0
2018-03-07 15:20:00,45.86,45.9,45.85,45.9,34377.0,45.86,45.9,45.85,45.9,34377.0
2018-03-07 15:30:00,45.9,45.93,45.87,45.92,63861.0,45.9,45.93,45.87,45.92,63861.0
2018-03-07 15:40:00,45.92,45.94,45.89,45.89,72390.0,45.92,45.94,45.89,45.89,72390.0
2018-03-07 15:50:00,45.89,45.95,45.84,45.91,166044.0,45.89,45.95,45.84,45.91,166044.0
2018-03-08 09:30:00,46.0,46.16,45.93,45.94,140601.0,46.0,46.16,45.93,45.94,140601.0
2018-03-08 09:40:00,45.97,45.99,45.78,45.82,83790.0,45.97,45.99,45.78,45.82,83790.0
2018-03-08 09:50:00,45.85,45.87,45.75,45.78,118473.0,45.85,45.87,45.75,45.78,118473.0
2018-03-08 10:00:00,45.77,45.78,45.64,45.67,162828.0,45.77,45.78,45.64,45.67,162828.0
2018-03-08 10:10:00,45.68,45.77,45.59,45.6,144231.0,45.68,45.77,45.59,45.6,144231.0
2018-03-08 10:20:00,45.61,45.92,45.59,45.86,75084.0,45.61,45.92,45.59,45.86,75084.0
2018-03-08 10:30:00,45.82,45.93,45.81,45.87,23175.0,45.82,45.93,45.81,45.87,23175.0
2018-03-08 10:40:00,45.88,45.98,45.86,45.94,32037.0,45.88,45.98,45.86,45.94,32037.0
2018-03-08 10:50:00,45.94,45.97,45.88,45.91,26913.0,45.94,45.97,45.88,45.91,26913.0
2018-03-08 11:00:00,45.88,45.98,45.84,45.96,33456.0,45.88,45.98,45.84,45.96,33456.0
2018-03-08 11:10:00,45.97,46.05,45.93,46.04,49995.0,45.97,46.05,45.93,46.04,49995.0
2018-03-08 11:20:00,46.04,46.26,46.03,46.24,67914.0,46.04,46.26,46.03,46.24,67914.0
2018-03-08 11:30:00,46.26,46.27,46.07,46.09,58095.0,46.26,46.27,46.07,46.09,58095.0
2018-03-08 11:40:00,46.09,46.16,46.07,46.15,51249.0,46.09,46.16,46.07,46.15,51249.0
2018-03-08 11:50:00,46.15,46.18,46.1,46.17,30660.0,46.15,46.18,46.1,46.17,30660.0
2018-03-08 12:00:00,46.16,46.21,46.13,46.14,14241.0,46.16,46.21,46.13,46.14,14241.0
2018-03-08 12:10:00,46.11,46.13,46.07,46.1,40509.0,46.11,46.13,46.07,46.1,40509.0
2018-03-08 12:20:00,46.1,46.16,46.09,46.13,37128.0,46.1,46.16,46.09,46.13,37128.0
2018-03-08 12:30:00,46.13,46.14,45.98,46.05,39300.0,46.13,46.14,45.98,46.05,39300.0
2018-03-08 12:40:00,46.03,46.04,45.96,46.02,28557.0,46.03,46.04,45.96,46.02,28557.0
2018-03-08 12:50:00,46.01,46.01,45.94,45.97,25200.0,46.01,46.01,45.94,45.97,25200.0
2018-03-08 13:00:00,45.98,45.99,45.92,45.98,22341.0,45.98,45.99,45.92,45.98,22341.0
2018-03-08 13:10:00,46.0,46.03,45.97,45.98,14916.0,46.0,46.03,45.97,45.98,14916.0
2018-03-08 13:20:00,45.99,45.99,45.84,45.87,30996.0,45.99,45.99,45.84,45.87,30996.0
2018-03-08 13:30:00,45.87,45.93,45.86,45.9,25350.0,45.87,45.93,45.86,45.9,25350.0
2018-03-08 13:40:00,45.89,45.95,45.82,45.89,27060.0,45.89,45.95,45.82,45.89,27060.0
2018-03-08 13:50:00,45.92,45.96,45.9,45.93,41622.0,45.92,45.96,45.9,45.93,41622.0
2018-03-08 14:00:00,45.92,45.94,45.82,45.82,8952.0,45.92,45.94,45.82,45.82,8952.0
2018-03-08 14:10:00,45.85,45.87,45.81,45.81,18309.0,45.85,45.87,45.81,45.81,18309.0
2018-03-08 14:20:00,45.81,45.87,45.8,45.86,28578.0,45.81,45.87,45.8,45.86,28578.0
2018-03-08 14:30:00,45.86,45.91,45.78,45.91,19245.0,45.86,45.91,45.78,45.91,19245.0
2018-03-08 14:40:00,45.89,45.93,45.86,45.91,23943.0,45.89,45.93,45.86,45.91,23943.0
2018-03-08 14:50:00,45.92,45.93,45.88,45.92,11499.0,45.92,45.93,45.88,45.92,11499.0
2018-03-08 15:00:00,45.93,46.12,45.92,46.08,81462.0,45.93,46.12,45.92,46.08,81462.0
2018-03-08 15:10:00,46.09,46.11,46.06,46.1,16605.0,46.09,46.11,46.06,46.1,16605.0
2018-03-08 15:20:00,46.1,46.13,45.98,45.98,38991.0,46.1,46.13,45.98,45.98,38991.0
2018-03-08 15:30:00,45.99,46.02,45.93,45.94,31662.0,45.99,46.02,45.93,45.94,31662.0
2018-03-08 15:40:00,45.94,45.94,45.82,45.91,84822.0,45.94,45.94,45.82,45.91,84822.0
2018-03-08 15:50:00,45.91,46.1,45.89,46.08,228411.0,45.91,46.1,45.89,46.08,228411.0
2018-03-09 09:30:00,46.34,46.47,46.23,46.3,71949.0,46.34,46.47,46.23,46.3,71949.0
2018-03-09 09:40:00,46.25,46.27,46.1,46.16,86682.0,46.25,46.27,46.1,46.16,86682.0
2018-03-09 09:50:00,46.18,46.27,45.88,45.91,79443.0,46.18,46.27,45.88,45.91,79443.0
2018-03-09 10:00:00,45.92,46.09,45.92,46.05,39717.0,45.92,46.09,45.92,46.05,39717.0
2018-03-09 10:10:00,46.04,46.07,45.96,46.02,27597.0,46.04,46.07,45.96,46.02,27597.0
2018-03-09 10:20:00,46.02,46.06,45.96,45.97,34308.0,46.02,46.06,45.96,45.97,34308.0
2018-03-09 10:30:00,45.99,46.14,45.95,46.11,44364.0,45.99,46.14,45.95,46.11,44364.0
2018-03-09 10:40:00,46.14,46.18,46.08,46.1,33168.0,46.14,46.18,46.08,46.1,33168.0
2018-03-09 10:50:00,46.1,46.13,46.06,46.1,15612.0,46.1,46.13,46.06,46.1,15612.0
2018-03-09 11:00:00,46.09,46.1,45.98,46.02,39567.0,46.09,46.1,45.98,46.02,39567.0
2018-03-09 11:10:00,46.02,46.06,45.99,46.01,27402.0,46.02,46.06,45.99,46.01,27402.0
2018-03-09 11:20:00,46.02,46.02,45.91,45.99,33144.0,46.02,46.02,45.91,45.99,33144.0
2018-03-09 11:30:00,46.01,46.04,45.99,46.0,36093.0,46.01,46.04,45.99,46.0,36093.0
2018-03-09 11:40:00,46.03,46.08,46.0,46.05,65748.0,46.03,46.08,46.0,46.05,65748.0
2018-03-09 11:50:00,46.05,46.12,46.02,46.11,64221.0,46.05,46.12,46.02,46.11,64221.0
2018-03-09 12:00:00,46.13,46.29,46.13,46.29,162285.0,46.13,46.29,46.13,46.29,162285.0
2018-03-09 12:10:00,46.27,46.37,46.27,46.37,57828.0,46.27,46.37,46.27,46.37,57828.0
2018-03-09 12:20:00,46.38,46.38,46.22,46.24,60327.0,46.38,46.38,46.22,46.24,60327.0
2018-03-09 12:30:00,46.23,46.4,46.23,46.35,37701.0,46.23,46.4,46.23,46.35,37701.0
2018-03-09 12:40:00,46.34,46.39,46.31,46.35,28044.0,46.34,46.39,46.31,46.35,28044.0
2018-03-09 12:50:00,46.34,46.41,46.29,46.4,81366.0,46.34,46.41,46.29,46.4,81366.0
2018-03-09 13:00:00,46.43,46.49,46.43,46.45,24303.0,46.43,46.49,46.43,46.45,24303.0
2018-03-09 13:10:00,46.46,46.55,46.45,46.55,27516.0,46.46,46.55,46.45,46.55,27516.0
2018-03-09 13:20:00,46.56,46.69,46.54,46.63,94641.0,46.56,46.69,46.54,46.63,94641.0
2018-03-09 13:30:00,46.61,46.65,46.51,46.53,36300.0,46.61,46.65,46.51,46.53,36300.0
2018-03-09 13:40:00,46.51,46.56,46.47,46.56,33285.0,46.51,46.56,46.47,46.56,33285.0
2018-03-09 13:50:00,46.53,46.54,46.45,46.47,24606.0,46.53,46.54,46.45,46.47,24606.0
2018-03-09 14:00:00,46.46,46.46,46.38,46.43,48642.0,46.46,46.46,46.38,46.43,48642.0
2018-03-09 14:10:00,46.41,46.52,46.38,46.38,36510.0,46.41,46.52,46.38,46.38,36510.0
2018-03-09 14:20:00,46.38,46.41,46.33,46.39,31662.0,46.38,46.41,46.33,46.39,31662.0
2018-03-09 14:30:00,46.42,46.52,46.42,46.48,14151.0,46.42,46.52,46.42,46.48,14151.0
2018-03-09 14:40:00,46.46,46.48,46.42,46.43,26376.0,46.46,46.48,46.42,46.43,26376.0
2018-03-09 14:50:00,46.44,46.45,46.4,46.41,24216.0,46.44,46.45,46.4,46.41,24216.0
2018-03-09 15:00:00,46.42,46.48,46.39,46.4,32175.0,46.42,46.48,46.39,46.4,32175.0
2018-03-09 15:10:00,46.42,46.47,46.39,46.39,25440.0,46.42,46.47,46.39,46.39,25440.0
2018-03-09 15:20:00,46.39,46.44,46.37,46.43,32634.0,46.39,46.44,46.37,46.43,32634.0
2018-03-09 15:30:00,46.44,46.44,46.38,46.4,37920.0,46.44,46.44,46.38,46.4,37920.0
2018-03-09 15:40:00,46.43,46.47,46.32,46.32,75702.0,46.43,46.47,46.32,46.32,75702.0
2018-03-09 15:50:00,46.33,46.48,46.33,46.44,185316.0,46.33,46.48,46.33,46.44,185316.0
2018-03-12 09:30:00,46.5,46.53,46.24,46.34,130668.0,46.5,46.53,46.24,46.34,130668.0
2018-03-12 09:40:00,46.35,46.53,46.31,46.48,70215.0,46.35,46.53,46.31,46.48,70215.0
2018-03-12 09:50:00,46.47,46.57,46.42,46.42,168582.0,46.47,46.57,46.42,46.42,168582.0
2018-03-12 10:00:00,46.38,46.44,46.3,46.36,131586.0,46.38,46.44,46.3,46.36,131586.0
2018-03-12 10:10:00,46.39,46.54,46.3,46.54,299478.0,46.39,46.54,46.3,46.54,299478.0
2018-03-12 10:20:00,46.54,46.7,46.54,46.7,61689.0,46.54,46.7,46.54,46.7,61689.0
2018-03-12 10:30:00,46.72,46.79,46.68,46.79,51516.0,46.72,46.79,46.68,46.79,51516.0
2018-03-12 10:40:00,46.76,46.87,46.75,46.85,34968.0,46.76,46.87,46.75,46.85,34968.0
2018-03-12 10:50:00,46.85,46.85,46.6,46.65,42840.0,46.85,46.85,46.6,46.65,42840.0
2018-03-12 11:00:00,46.63,46.63,46.45,46.49,29745.0,46.63,46.63,46.45,46.49,29745.0
2018-03-12 11:10:00,46.47,46.52,46.43,46.49,56925.0,46.47,46.52,46.43,46.49,56925.0
2018-03-12 11:20:00,46.47,46.57,46.47,46.51,49830.0,46.47,46.57,46.47,46.51,49830.0
2018-03-12 11:30:00,46.54,46.55,46.5,46.5,45621.0,46.54,46.55,46.5,46.5,45621.0
2018-03-12 11:40:00,46.52,46.55,46.47,46.48,46263.0,46.52,46.55,46.47,46.48,46263.0
2018-03-12 11:50:00,46.5,46.54,46.42,46.44,37224.0,46.5,46.54,46.42,46.44,37224.0
2018-03-12 12:00:00,46.45,46.54,46.43,46.54,21060.0,46.45,46.54,46.43,46.54,21060.0
2018-03-12 12:10:00,46.54,46.58,46.53,46.56,26979.0,46.54,46.58,46.53,46.56,26979.0
2018-03-12 12:20:00,46.56,46.73,46.56,46.69,54603.0,46.56,46.73,46.56,46.69,54603.0
2018-03-12 12:30:00,46.69,46.71,46.62,46.63,24966.0,46.69,46.71,46.62,46.63,24966.0
2018-03-12 12:40:00,46.65,46.65,46.59,46.59,17709.0,46.65,46.65,46.59,46.59,17709.0
2018-03-12 12:50:00,46.56,46.58,46.52,46.55,24411.0,46.56,46.58,46.52,46.55,24411.0
2018-03-12 13:00:00,46.58,46.67,46.58,46.62,12357.0,46.58,46.67,46.58,46.62,12357.0
2018-03-12 13:10:00,46.62,46.69,46.62,46.64,12300.0,46.62,46.69,46.62,46.64,12300.0
2018-03-12 13:20:00,46.67,46.73,46.62,46.62,19350.0,46.67,46.73,46.62,46.62,19350.0
2018-03-12 13:30:00,46.63,46.7,46.61,46.65,16800.0,46.63,46.7,46.61,46.65,16800.0
2018-03-12 13:40:00,46.66,46.67,46.58,46.63,32469.0,46.66,46.67,46.58,46.63,32469.0
2018-03-12 13:50:00,46.62,46.62,46.55,46.57,44775.0,46.62,46.62,46.55,46.57,44775.0
2018-03-12 14:00:00,46.55,46.64,46.55,46.59,38532.0,46.55,46.64,46.55,46.59,38532.0
2018-03-12 14:10:00,46.59,46.64,46.51,46.52,48735.0,46.59,46.64,46.51,46.52,48735.0
2018-03-12 14:20:00,46.51,46.53,46.45,46.47,60195.0,46.51,46.53,46.45,46.47,60195.0
2018-03-12 14:30:00,46.46,46.56,46.42,46.51,42414.0,46.46,46.56,46.42,46.51,42414.0
2018-03-12 14:40:00,46.49,46.56,46.49,46.55,45414.0,46.49,46.56,46.49,46.55,45414.0
2018-03-12 14:50:00,46.54,46.59,46.53,46.59,22167.0,46.54,46.59,46.53,46.59,22167.0
2018-03-12 15:00:00,46.58,46.63,46.57,46.61,37803.0,46.58,46.63,46.57,46.61,37803.0
2018-03-12 15:10:00,46.63,46.63,46.57,46.6,25716.0,46.63,46.63,46.57,46.6,25716.0
2018-03-12 15:20:00,46.6,46.76,46.6,46.74,71823.0,46.6,46.76,46.6,46.74,71823.0
2018-03-12 15:30:00,46.73,46.87,46.7,46.85,77112.0,46.73,46.87,46.7,46.85,77112.0
2018-03-12 15:40:00,46.85,46.92,46.83,46.85,157518.0,46.85,46.92,46.83,46.85,157518.0
2018-03-12 15:50:00,46.85,46.85,46.68,46.68,190179.0,46.85,46.85,46.68,46.68,190179.0
2018-03-13 09:30:00,46.96,47.1,46.83,47.02,102402.0,46.96,47.1,46.83,47.02,102402.0
2018-03-13 09:40:00,47.04,47.12,47.0,47.03,66753.0,47.04,47.12,47.0,47.03,66753.0
2018-03-13 09:50:00,47.07,47.09,47.0,47.04,52857.0,47.07,47.09,47.0,47.04,52857.0
2018-03-13 10:00:00,47.04,47.04,46.86,46.87,34764.0,47.04,47.04,46.86,46.87,34764.0
2018-03-13 10:10:00,46.88,46.93,46.87,46.89,50469.0,46.88,46.93,46.87,46.89,50469.0
2018-03-13 10:20:00,46.89,46.94,46.88,46.89,15900.0,46.89,46.94,46.88,46.89,15900.0
2018-03-13 10:30:00,46.89,46.89,46.78,46.78,95154.0,46.89,46.89,46.78,46.78,95154.0
2018-03-13 10:40:00,46.79,46.94,46.79,46.94,45861.0,46.79,46.94,46.79,46.94,45861.0
2018-03-13 10:50:00,46.94,47.08,46.92,47.04,82794.0,46.94,47.08,46.92,47.04,82794.0
2018-03-13 11:00:00,47.06,47.11,47.06,47.09,61983.0,47.06,47.11,47.06,47.09,61983.0
2018-03-13 11:10:00,47.07,47.16,47.06,47.16,37017.0,47.07,47.16,47.06,47.16,37017.0
2018-03-13 11:20:00,47.16,47.22,47.13,47.15,68685.0,47.16,47.22,47.13,47.15,68685.0
2018-03-13 11:30:00,47.16,47.17,47.05,47.07,37362.0,47.16,47.17,47.05,47.07,37362.0
2018-03-13 11:40:00,47.06,47.16,47.06,47.16,24282.0,47.06,47.16,47.06,47.16,24282.0
2018-03-13 11:50:00,47.17,47.18,47.04,47.1,60858.0,47.17,47.18,47.04,47.1,60858.0
2018-03-13 12:00:00,47.07,47.07,46.9,46.92,159312.0,47.07,47.07,46.9,46.92,159312.0
2018-03-13 12:10:00,46.89,46.93,46.86,46.87,36483.0,46.89,46.93,46.86,46.87,36483.0
2018-03-13 12:20:00,46.9,46.92,46.85,46.87,21444.0,46.9,46.92,46.85,46.87,21444.0
2018-03-13 12:30:00,46.9,47.06,46.89,47.03,27894.0,46.9,47.06,46.89,47.03,27894.0
2018-03-13 12:40:00,47.04,47.04,46.98,47.02,78603.0,47.04,47.04,46.98,47.02,78603.0
2018-03-13 12:50:00,47.03,47.03,46.94,46.98,33894.0,47.03,47.03,46.94,46.98,33894.0
2018-03-13 13:00:00,46.99,47.04,46.98,47.04,11736.0,46.99,47.04,46.98,47.04,11736.0
2018-03-13 13:10:00,47.04,47.14,47.03,47.13,20211.0,47.04,47.14,47.03,47.13,20211.0
2018-03-13 13:20:00,47.12,47.16,47.12,47.14,23619.0,47.12,47.16,47.12,47.14,23619.0
2018-03-13 13:30:00,47.15,47.17,47.11,47.16,23913.0,47.15,47.17,47.11,47.16,23913.0
2018-03-13 13:40:00,47.15,47.15,46.99,46.99,36516.0,47.15,47.15,46.99,46.99,36516.0
2018-03-13 13:50:00,46.99,46.99,46.92,46.92,34992.0,46.99,46.99,46.92,46.92,34992.0
2018-03-13 14:00:00,46.94,46.98,46.94,46.96,31527.0,46.94,46.98,46.94,46.96,31527.0
2018-03-13 14:10:00,46.97,46.99,46.92,46.94,80667.0,46.97,46.99,46.92,46.94,80667.0
2018-03-13 14:20:00,46.94,46.95,46.71,46.79,120687.0,46.94,46.95,46.71,46.79,120687.0
2018-03-13 14:30:00,46.79,46.88,46.78,46.82,38499.0,46.79,46.88,46.78,46.82,38499.0
2018-03-13 14:40:00,46.82,46.83,46.79,46.79,50529.0,46.82,46.83,46.79,46.79,50529.0
2018-03-13 14:50:00,46.81,46.84,46.76,46.82,37224.0,46.81,46.84,46.76,46.82,37224.0
2018-03-13 15:00:00,46.83,46.86,46.75,46.76,49536.0,46.83,46.86,46.75,46.76,49536.0
2018-03-13 15:10:00,46.76,46.81,46.73,46.78,64332.0,46.76,46.81,46.73,46.78,64332.0
2018-03-13 15:20:00,46.76,46.76,46.68,46.72,50781.0,46.76,46.76,46.68,46.72,50781.0
2018-03-13 15:30:00,46.74,46.8,46.69,46.71,144651.0,46.74,46.8,46.69,46.71,144651.0
2018-03-13 15:40:00,46.69,46.74,46.65,46.74,175365.0,46.69,46.74,46.65,46.74,175365.0
2018-03-13 15:50:00,46.75,46.95,46.75,46.92,408966.0,46.75,46.95,46.75,46.92,408966.0
2018-03-14 09:30:00,47.0,47.17,46.97,47.17,98466.0,47.0,47.17,46.97,47.17,98466.0
2018-03-14 09:40:00,47.17,47.24,46.76,46.79,462270.0,47.17,47.24,46.76,46.79,462270.0
2018-03-14 09:50:00,46.77,47.02,46.77,46.96,24360.0,46.77,47.02,46.77,46.96,24360.0
2018-03-14 10:00:00,46.98,47.06,46.96,47.02,46932.0,46.98,47.06,46.96,47.02,46932.0
2018-03-14 10:10:00,47.0,47.03,46.92,46.95,48195.0,47.0,47.03,46.92,46.95,48195.0
2018-03-14 10:20:00,46.98,47.13,46.93,47.13,54660.0,46.98,47.13,46.93,47.13,54660.0
2018-03-14 10:30:00,47.1,47.25,47.09,47.17,74088.0,47.1,47.25,47.09,47.17,74088.0
2018-03-14 10:40:00,47.18,47.22,47.09,47.2,56619.0,47.18,47.22,47.09,47.2,56619.0
2018-03-14 10:50:00,47.18,47.18,47.07,47.08,36780.0,47.18,47.18,47.07,47.08,36780.0
2018-03-14 11:00:00,47.09,47.09,46.9,46.94,59541.0,47.09,47.09,46.9,46.94,59541.0
2018-03-14 11:10:00,46.9,46.9,46.8,46.84,51990.0,46.9,46.9,46.8,46.84,51990.0
2018-03-14 11:20:00,46.83,46.9,46.81,46.89,34176.0,46.83,46.9,46.81,46.89,34176.0
2018-03-14 11:30:00,46.89,46.9,46.72,46.74,219579.0,46.89,46.9,46.72,46.74,219579.0
2018-03-14 11:40:00,46.74,46.8,46.71,46.73,55827.0,46.74,46.8,46.71,46.73,55827.0
2018-03-14 11:50:00,46.75,46.83,46.71,46.71,34593.0,46.75,46.83,46.71,46.71,34593.0
2018-03-14 12:00:00,46.76,46.78,46.66,46.69,21210.0,46.76,46.78,46.66,46.69,21210.0
2018-03-14 12:10:00,46.68,46.75,46.68,46.69,28599.0,46.68,46.75,46.68,46.69,28599.0
2018-03-14 12:20:00,46.68,46.72,46.64,46.68,25194.0,46.68,46.72,46.64,46.68,25194.0
2018-03-14 12:30:00,46.7,46.75,46.67,46.69,15030.0,46.7,46.75,46.67,46.69,15030.0
2018-03-14 12:40:00,46.7,46.78,46.67,46.77,48858.0,46.7,46.78,46.67,46.77,48858.0
2018-03-14 12:50:00,46.77,46.8,46.74,46.77,27381.0,46.77,46.8,46.74,46.77,27381.0
2018-03-14 13:00:00,46.78,46.79,46.67,46.78,33219.0,46.78,46.79,46.67,46.78,33219.0
2018-03-14 13:10:00,46.76,46.79,46.69,46.77,41289.0,46.76,46.79,46.69,46.77,41289.0
2018-03-14 13:20:00,46.76,46.82,46.75,46.76,19851.0,46.76,46.82,46.75,46.76,19851.0
2018-03-14 13:30:00,46.77,46.8,46.74,46.76,16830.0,46.77,46.8,46.74,46.76,16830.0
2018-03-14 13:40:00,46.76,46.85,46.74,46.84,27336.0,46.76,46.85,46.74,46.84,27336.0
2018-03-14 13:50:00,46.86,47.03,46.85,46.86,67365.0,46.86,47.03,46.85,46.86,67365.0
2018-03-14 14:00:00,46.86,46.99,46.86,46.99,36906.0,46.86,46.99,46.86,46.99,36906.0
2018-03-14 14:10:00,46.96,47.0,46.89,46.94,560100.0,46.96,47.0,46.89,46.94,560100.0
2018-03-14 14:20:00,46.95,47.05,46.95,47.05,42171.0,46.95,47.05,46.95,47.05,42171.0
2018-03-14 14:30:00,47.05,47.1,46.93,46.93,138486.0,47.05,47.1,46.93,46.93,138486.0
2018-03-14 14:40:00,46.91,46.93,46.79,46.82,44433.0,46.91,46.93,46.79,46.82,44433.0
2018-03-14 14:50:00,46.81,46.96,46.78,46.91,50517.0,46.81,46.96,46.78,46.91,50517.0
2018-03-14 15:00:00,46.91,46.98,46.9,46.92,61527.0,46.91,46.98,46.9,46.92,61527.0
2018-03-14 15:10:00,46.91,46.94,46.81,46.86,101019.0,46.91,46.94,46.81,46.86,101019.0
2018-03-14 15:20:00,46.85,46.96,46.83,46.9,46398.0,46.85,46.96,46.83,46.9,46398.0
2018-03-14 15:30:00,46.91,46.96,46.88,46.92,65412.0,46.91,46.96,46.88,46.92,65412.0
2018-03-14 15:40:00,46.92,46.99,46.88,46.98,99144.0,46.92,46.99,46.88,46.98,99144.0
2018-03-14 15:50:00,46.97,47.0,46.93,47.0,187947.0,46.97,47.0,46.93,47.0,187947.0
2018-03-15 09:30:00,47.17,47.17,46.66,46.99,234702.0,47.17,47.17,46.66,46.99,234702.0
2018-03-15 09:40:00,47.0,47.05,46.87,47.05,40947.0,47.0,47.05,46.87,47.05,40947.0
2018-03-15 09:50:00,47.03,47.17,47.01,47.16,64071.0,47.03,47.17,47.01,47.16,64071.0
2018-03-15 10:00:00,47.17,47.37,47.17,47.2,221703.0,47.17,47.37,47.17,47.2,221703.0
2018-03-15 10:10:00,47.24,47.34,47.02,47.12,221238.0,47.24,47.34,47.02,47.12,221238.0
2018-03-15 10:20:00,47.1,47.11,46.9,46.99,53901.0,47.1,47.11,46.9,46.99,53901.0
2018-03-15 10:30:00,47.01,47.04,46.86,46.9,82947.0,47.01,47.04,46.86,46.9,82947.0
2018-03-15 10:40:00,46.9,46.97,46.88,46.91,23433.0,46.9,46.97,46.88,46.91,23433.0
2018-03-15 10:50:00,46.91,46.96,46.89,46.96,22800.0,46.91,46.96,46.89,46.96,22800.0
2018-03-15 11:00:00,46.96,47.15,46.96,47.05,54747.0,46.96,47.15,46.96,47.05,54747.0
2018-03-15 11:10:00,47.05,47.08,46.98,47.03,109416.0,47.05,47.08,46.98,47.03,109416.0
2018-03-15 11:20:00,47.03,47.09,47.01,47.08,54294.0,47.03,47.09,47.01,47.08,54294.0
2018-03-15 11:30:00,47.1,47.1,47.03,47.05,14958.0,47.1,47.1,47.03,47.05,14958.0
2018-03-15 11:40:00,47.04,47.04,46.99,47.0,78084.0,47.04,47.04,46.99,47.0,78084.0
2018-03-15 11:50:00,47.0,47.04,46.9,47.0,79917.0,47.0,47.04,46.9,47.0,79917.0
2018-03-15 12:00:00,46.98,47.02,46.95,46.97,53088.0,46.98,47.02,46.95,46.97,53088.0
2018-03-15 12:10:00,46.96,46.96,46.89,46.9,31260.0,46.96,46.96,46.89,46.9,31260.0
2018-03-15 12:20:00,46.89,46.92,46.87,46.9,31716.0,46.89,46.92,46.87,46.9,31716.0
2018-03-15 12:30:00,46.91,46.94,46.9,46.9,13932.0,46.91,46.94,46.9,46.9,13932.0
2018-03-15 12:40:00,46.9,46.94,46.89,46.9,25092.0,46.9,46.94,46.89,46.9,25092.0
2018-03-15 12:50:00,46.9,47.01,46.9,46.99,22398.0,46.9,47.01,46.9,46.99,22398.0
2018-03-15 13:00:00,46.99,47.05,46.97,47.04,53481.0,46.99,47.05,46.97,47.04,53481.0
2018-03-15 13:10:00,47.02,47.03,46.97,47.0,52017.0,47.02,47.03,46.97,47.0,52017.0
2018-03-15 13:20:00,46.97,47.04,46.97,47.04,14307.0,46.97,47.04,46.97,47.04,14307.0
2018-03-15 13:30:00,47.04,47.05,46.99,47.01,10851.0,47.04,47.05,46.99,47.01,10851.0
2018-03-15 13:40:00,47.01,47.01,46.85,46.87,22341.0,47.01,47.01,46.85,46.87,22341.0
2018-03-15 13:50:00,46.87,46.93,46.83,46.87,16614.0,46.87,46.93,46.83,46.87,16614.0
2018-03-15 14:00:00,46.85,46.92,46.84,46.92,62817.0,46.85,46.92,46.84,46.92,62817.0
2018-03-15 14:10:00,46.94,46.94,46.85,46.89,50190.0,46.94,46.94,46.85,46.89,50190.0
2018-03-15 14:20:00,46.91,46.92,46.86,46.88,29001.0,46.91,46.92,46.86,46.88,29001.0
2018-03-15 14:30:00,46.9,46.94,46.87,46.89,21765.0,46.9,46.94,46.87,46.89,21765.0
2018-03-15 14:40:00,46.88,46.89,46.84,46.87,28026.0,46.88,46.89,46.84,46.87,28026.0
2018-03-15 14:50:00,46.85,46.9,46.84,46.9,24126.0,46.85,46.9,46.84,46.9,24126.0
2018-03-15 15:00:00,46.92,46.99,46.92,46.99,37395.0,46.92,46.99,46.92,46.99,37395.0
2018-03-15 15:10:00,47.0,47.02,46.95,46.96,56085.0,47.0,47.02,46.95,46.96,56085.0
2018-03-15 15:20:00,46.97,47.0,46.94,46.97,30600.0,46.97,47.0,46.94,46.97,30600.0
2018-03-15 15:30:00,46.98,47.05,46.97,47.02,51858.0,46.98,47.05,46.97,47.02,51858.0
2018-03-15 15:40:00,47.01,47.05,46.98,47.04,76092.0,47.01,47.05,46.98,47.04,76092.0
2018-03-15 15:50:00,47.04,47.09,47.02,47.03,263802.0,47.04,47.09,47.02,47.03,263802.0
2018-03-16 09:30:00,47.15,47.25,46.88,47.0,483120.0,47.15,47.25,46.88,47.0,483120.0
2018-03-16 09:40:00,47.0,47.05,46.95,47.0,87498.0,47.0,47.05,46.95,47.0,87498.0
2018-03-16 09:50:00,47.01,47.21,46.99,47.15,162312.0,47.01,47.21,46.99,47.15,162312.0
2018-03-16 10:00:00,47.15,47.3,47.14,47.28,65640.0,47.15,47.3,47.14,47.28,65640.0
2018-03-16 10:10:00,47.28,47.41,47.27,47.38,157029.0,47.28,47.41,47.27,47.38,157029.0
2018-03-16 10:20:00,47.4,47.44,47.22,47.23,24096.0,47.4,47.44,47.22,47.23,24096.0
2018-03-16 10:30:00,47.26,47.3,47.22,47.3,17466.0,47.26,47.3,47.22,47.3,17466.0
2018-03-16 10:40:00,47.29,47.3,47.25,47.27,16746.0,47.29,47.3,47.25,47.27,16746.0
2018-03-16 10:50:00,47.29,47.31,47.25,47.31,40230.0,47.29,47.31,47.25,47.31,40230.0
2018-03-16 11:00:00,47.32,47.38,47.31,47.33,62103.0,47.32,47.38,47.31,47.33,62103.0
2018-03-16 11:10:00,47.33,47.37,47.3,47.3,124530.0,47.33,47.37,47.3,47.3,124530.0
2018-03-16 11:20:00,47.3,47.36,47.3,47.35,28593.0,47.3,47.36,47.3,47.35,28593.0
2018-03-16 11:30:00,47.35,47.4,47.34,47.38,102384.0,47.35,47.4,47.34,47.38,102384.0
2018-03-16 11:40:00,47.37,47.48,47.3,47.44,328074.0,47.37,47.48,47.3,47.44,328074.0
2018-03-16 11:50:00,47.44,47.5,47.4,47.42,110208.0,47.44,47.5,47.4,47.42,110208.0
2018-03-16 12:00:00,47.41,47.46,47.36,47.42,55821.0,47.41,47.46,47.36,47.42,55821.0
2018-03-16 12:10:00,47.43,47.47,47.4,47.47,38010.0,47.43,47.47,47.4,47.47,38010.0
2018-03-16 12:20:00,47.48,47.49,47.44,47.48,23481.0,47.48,47.49,47.44,47.48,23481.0
2018-03-16 12:30:00,47.47,47.64,47.46,47.55,87444.0,47.47,47.64,47.46,47.55,87444.0
2018-03-16 12:40:00,47.57,47.67,47.54,47.65,95679.0,47.57,47.67,47.54,47.65,95679.0
2018-03-16 12:50:00,47.65,47.65,47.57,47.61,42396.0,47.65,47.65,47.57,47.61,42396.0
2018-03-16 13:00:00,47.61,47.64,47.59,47.61,21393.0,47.61,47.64,47.59,47.61,21393.0
2018-03-16 13:10:00,47.6,47.64,47.59,47.62,31365.0,47.6,47.64,47.59,47.62,31365.0
2018-03-16 13:20:00,47.6,47.64,47.6,47.62,39603.0,47.6,47.64,47.6,47.62,39603.0
2018-03-16 13:30:00,47.61,47.65,47.59,47.65,39066.0,47.61,47.65,47.59,47.65,39066.0
2018-03-16 13:40:00,47.64,47.69,47.6,47.61,43740.0,47.64,47.69,47.6,47.61,43740.0
2018-03-16 13:50:00,47.61,47.64,47.53,47.53,60972.0,47.61,47.64,47.53,47.53,60972.0
2018-03-16 14:00:00,47.53,47.53,47.43,47.44,27978.0,47.53,47.53,47.43,47.44,27978.0
2018-03-16 14:10:00,47.44,47.44,47.36,47.43,57150.0,47.44,47.44,47.36,47.43,57150.0
2018-03-16 14:20:00,47.43,47.51,47.43,47.51,12618.0,47.43,47.51,47.43,47.51,12618.0
2018-03-16 14:30:00,47.5,47.56,47.49,47.54,32748.0,47.5,47.56,47.49,47.54,32748.0
2018-03-16 14:40:00,47.53,47.56,47.52,47.53,29004.0,47.53,47.56,47.52,47.53,29004.0
2018-03-16 14:50:00,47.54,47.56,47.52,47.54,15480.0,47.54,47.56,47.52,47.54,15480.0
2018-03-16 15:00:00,47.53,47.56,47.5,47.56,41016.0,47.53,47.56,47.5,47.56,41016.0
2018-03-16 15:10:00,47.55,47.6,47.54,47.58,70644.0,47.55,47.6,47.54,47.58,70644.0
2018-03-16 15:20:00,47.59,47.68,47.59,47.66,97257.0,47.59,47.68,47.59,47.66,97257.0
2018-03-16 15:30:00,47.66,47.74,47.63,47.68,69021.0,47.66,47.74,47.63,47.68,69021.0
2018-03-16 15:40:00,47.68,47.69,47.48,47.54,265881.0,47.68,47.69,47.48,47.54,265881.0
2018-03-16 15:50:00,47.55,47.59,47.39,47.44,637905.0,47.55,47.59,47.39,47.44,637905.0
2018-03-19 09:30:00,47.28,47.36,47.2,47.23,91398.0,47.28,47.36,47.2,47.23,91398.0
2018-03-19 09:40:00,47.24,47.34,47.17,47.31,48147.0,47.24,47.34,47.17,47.31,48147.0
2018-03-19 09:50:00,47.29,47.31,47.12,47.24,57822.0,47.29,47.31,47.12,47.24,57822.0
2018-03-19 10:00:00,47.2,47.33,47.2,47.31,74724.0,47.2,47.33,47.2,47.31,74724.0
2018-03-19 10:10:00,47.29,47.33,47.21,47.27,46599.0,47.29,47.33,47.21,47.27,46599.0
2018-03-19 10:20:00,47.25,47.29,47.09,47.1,105135.0,47.25,47.29,47.09,47.1,105135.0
2018-03-19 10:30:00,47.11,47.19,47.07,47.07,71805.0,47.11,47.19,47.07,47.07,71805.0
2018-03-19 10:40:00,47.08,47.11,46.92,46.93,114342.0,47.08,47.11,46.92,46.93,114342.0
2018-03-19 10:50:00,46.92,46.94,46.74,46.76,99780.0,46.92,46.94,46.74,46.76,99780.0
2018-03-19 11:00:00,46.76,46.87,46.71,46.86,72408.0,46.76,46.87,46.71,46.86,72408.0
2018-03-19 11:10:00,46.86,46.89,46.7,46.71,38139.0,46.86,46.89,46.7,46.71,38139.0
2018-03-19 11:20:00,46.71,46.75,46.65,46.67,70743.0,46.71,46.75,46.65,46.67,70743.0
2018-03-19 11:30:00,46.66,46.66,46.53,46.53,56151.0,46.66,46.66,46.53,46.53,56151.0
2018-03-19 11:40:00,46.53,46.53,46.43,46.47,160638.0,46.53,46.53,46.43,46.47,160638.0
2018-03-19 11:50:00,46.44,46.52,46.44,46.5,57177.0,46.44,46.52,46.44,46.5,57177.0
2018-03-19 12:00:00,46.51,46.59,46.51,46.55,37335.0,46.51,46.59,46.51,46.55,37335.0
2018-03-19 12:10:00,46.55,46.55,46.41,46.44,55386.0,46.55,46.55,46.41,46.44,55386.0
2018-03-19 12:20:00,46.45,46.51,46.44,46.45,109713.0,46.45,46.51,46.44,46.45,109713.0
2018-03-19 12:30:00,46.45,46.47,46.37,46.37,88998.0,46.45,46.47,46.37,46.37,88998.0
2018-03-19 12:40:00,46.36,46.37,46.24,46.27,50241.0,46.36,46.37,46.24,46.27,50241.0
2018-03-19 12:50:00,46.27,46.38,46.27,46.31,95610.0,46.27,46.38,46.27,46.31,95610.0
2018-03-19 13:00:00,46.32,46.34,46.15,46.15,20388.0,46.32,46.34,46.15,46.15,20388.0
2018-03-19 13:10:00,46.17,46.17,46.01,46.16,102663.0,46.17,46.17,46.01,46.16,102663.0
2018-03-19 13:20:00,46.18,46.22,46.15,46.19,57075.0,46.18,46.22,46.15,46.19,57075.0
2018-03-19 13:30:00,46.17,46.2,46.14,46.16,34215.0,46.17,46.2,46.14,46.16,34215.0
2018-03-19 13:40:00,46.17,46.25,46.14,46.23,58152.0,46.17,46.25,46.14,46.23,58152.0
2018-03-19 13:50:00,46.24,46.34,46.23,46.26,37836.0,46.24,46.34,46.23,46.26,37836.0
2018-03-19 14:00:00,46.26,46.33,46.2,46.33,55392.0,46.26,46.33,46.2,46.33,55392.0
2018-03-19 14:10:00,46.34,46.42,46.31,46.35,54021.0,46.34,46.42,46.31,46.35,54021.0
2018-03-19 14:20:00,46.37,46.37,46.22,46.23,86304.0,46.37,46.37,46.22,46.23,86304.0
2018-03-19 14:30:00,46.2,46.22,46.02,46.03,73689.0,46.2,46.22,46.02,46.03,73689.0
2018-03-19 14:40:00,46.03,46.22,45.99,46.14,43848.0,46.03,46.22,45.99,46.14,43848.0
2018-03-19 14:50:00,46.13,46.25,46.12,46.2,99126.0,46.13,46.25,46.12,46.2,99126.0
2018-03-19 15:00:00,46.18,46.19,46.07,46.07,28575.0,46.18,46.19,46.07,46.07,28575.0
2018-03-19 15:10:00,46.08,46.29,46.06,46.29,33306.0,46.08,46.29,46.06,46.29,33306.0
2018-03-19 15:20:00,46.32,46.34,46.19,46.23,50442.0,46.32,46.34,46.19,46.23,50442.0
2018-03-19 15:30:00,46.22,46.31,46.19,46.31,51765.0,46.22,46.31,46.19,46.31,51765.0
2018-03-19 15:40:00,46.32,46.47,46.3,46.43,114552.0,46.32,46.47,46.3,46.43,114552.0
2018-03-19 15:50:00,46.42,46.57,46.41,46.48,267867.0,46.42,46.57,46.41,46.48,267867.0
2018-03-20 09:30:00,46.56,46.71,46.3,46.71,144051.0,46.56,46.71,46.3,46.71,144051.0
2018-03-20 09:40:00,46.69,46.83,46.64,46.74,41316.0,46.69,46.83,46.64,46.74,41316.0
2018-03-20 09:50:00,46.72,46.75,46.61,46.63,32739.0,46.72,46.75,46.61,46.63,32739.0
2018-03-20 10:00:00,46.64,46.93,46.63,46.87,51393.0,46.64,46.93,46.63,46.87,51393.0
2018-03-20 10:10:00,46.87,46.99,46.84,46.89,131514.0,46.87,46.99,46.84,46.89,131514.0
2018-03-20 10:20:00,46.92,47.17,46.91,47.17,102429.0,46.92,47.17,46.91,47.17,102429.0
2018-03-20 10:30:00,47.17,47.22,46.94,46.99,26316.0,47.17,47.22,46.94,46.99,26316.0
2018-03-20 10:40:00,46.99,46.99,46.82,46.89,49245.0,46.99,46.99,46.82,46.89,49245.0
2018-03-20 10:50:00,46.89,47.04,46.88,47.03,30585.0,46.89,47.04,46.88,47.03,30585.0
2018-03-20 11:00:00,47.05,47.05,46.94,46.99,24075.0,47.05,47.05,46.94,46.99,24075.0
2018-03-20 11:10:00,47.01,47.06,46.87,46.95,56673.0,47.01,47.06,46.87,46.95,56673.0
2018-03-20 11:20:00,46.95,47.08,46.94,47.07,32286.0,46.95,47.08,46.94,47.07,32286.0
2018-03-20 11:30:00,47.05,47.08,46.96,47.04,30711.0,47.05,47.08,46.96,47.04,30711.0
2018-03-20 11:40:00,47.02,47.02,46.86,46.89,19623.0,47.02,47.02,46.86,46.89,19623.0
2018-03-20 11:50:00,46.85,46.93,46.82,46.93,24240.0,46.85,46.93,46.82,46.93,24240.0
2018-03-20 12:00:00,46.88,46.89,46.79,46.81,14178.0,46.88,46.89,46.79,46.81,14178.0
2018-03-20 12:10:00,46.83,46.99,46.77,46.77,14580.0,46.83,46.99,46.77,46.77,14580.0
2018-03-20 12:20:00,46.85,47.05,46.84,47.05,59115.0,46.85,47.05,46.84,47.05,59115.0
2018-03-20 12:30:00,47.05,47.17,47.05,47.12,58764.0,47.05,47.17,47.05,47.12,58764.0
2018-03-20 12:40:00,47.13,47.17,47.07,47.11,43080.0,47.13,47.17,47.07,47.11,43080.0
2018-03-20 12:50:00,47.1,47.16,47.08,47.13,15462.0,47.1,47.16,47.08,47.13,15462.0
2018-03-20 13:00:00,47.15,47.17,47.11,47.15,39300.0,47.15,47.17,47.11,47.15,39300.0
2018-03-20 13:10:00,47.15,47.15,47.09,47.1,46122.0,47.15,47.15,47.09,47.1,46122.0
2018-03-20 13:20:00,47.11,47.23,47.09,47.22,32622.0,47.11,47.23,47.09,47.22,32622.0
2018-03-20 13:30:00,47.2,47.23,47.18,47.22,46725.0,47.2,47.23,47.18,47.22,46725.0
2018-03-20 13:40:00,47.22,47.24,47.2,47.24,11073.0,47.22,47.24,47.2,47.24,11073.0
2018-03-20 13:50:00,47.23,47.24,47.17,47.17,23616.0,47.23,47.24,47.17,47.17,23616.0
2018-03-20 14:00:00,47.17,47.27,47.14,47.22,32769.0,47.17,47.27,47.14,47.22,32769.0
2018-03-20 14:10:00,47.22,47.22,47.17,47.17,8706.0,47.22,47.22,47.17,47.17,8706.0
2018-03-20 14:20:00,47.19,47.25,47.17,47.25,31248.0,47.19,47.25,47.17,47.25,31248.0
2018-03-20 14:30:00,47.25,47.25,47.19,47.2,16230.0,47.25,47.25,47.19,47.2,16230.0
2018-03-20 14:40:00,47.22,47.25,47.18,47.21,20364.0,47.22,47.25,47.18,47.21,20364.0
2018-03-20 14:50:00,47.22,47.27,47.19,47.23,19266.0,47.22,47.27,47.19,47.23,19266.0
2018-03-20 15:00:00,47.27,47.31,47.26,47.28,13944.0,47.27,47.31,47.26,47.28,13944.0
2018-03-20 15:10:00,47.29,47.3,47.22,47.23,32598.0,47.29,47.3,47.22,47.23,32598.0
2018-03-20 15:20:00,47.22,47.26,47.19,47.22,19818.0,47.22,47.26,47.19,47.22,19818.0
2018-03-20 15:30:00,47.22,47.27,47.11,47.14,45696.0,47.22,47.27,47.11,47.14,45696.0
2018-03-20 15:40:00,47.15,47.15,47.06,47.12,48978.0,47.15,47.15,47.06,47.12,48978.0
2018-03-20 15:50:00,47.11,47.14,47.09,47.12,148182.0,47.11,47.14,47.09,47.12,148182.0
2018-03-21 09:30:00,47.06,47.11,46.94,46.99,79035.0,47.06,47.11,46.94,46.99,79035.0
2018-03-21 09:40:00,46.97,46.99,46.82,46.87,61359.0,46.97,46.99,46.82,46.87,61359.0
2018-03-21 09:50:00,46.88,46.95,46.85,46.85,40200.0,46.88,46.95,46.85,46.85,40200.0
2018-03-21 10:00:00,46.84,46.87,46.72,46.78,102234.0,46.84,46.87,46.72,46.78,102234.0
2018-03-21 10:10:00,46.78,46.78,46.6,46.6,77604.0,46.78,46.78,46.6,46.6,77604.0
2018-03-21 10:20:00,46.61,46.62,46.24,46.35,180411.0,46.61,46.62,46.24,46.35,180411.0
2018-03-21 10:30:00,46.35,46.39,46.24,46.27,91953.0,46.35,46.39,46.24,46.27,91953.0
2018-03-21 10:40:00,46.27,46.4,46.2,46.3,144210.0,46.27,46.4,46.2,46.3,144210.0
2018-03-21 10:50:00,46.3,46.32,46.14,46.17,62262.0,46.3,46.32,46.14,46.17,62262.0
2018-03-21 11:00:00,46.19,46.21,46.14,46.18,39891.0,46.19,46.21,46.14,46.18,39891.0
2018-03-21 11:10:00,46.19,46.3,46.18,46.28,33555.0,46.19,46.3,46.18,46.28,33555.0
2018-03-21 11:20:00,46.26,46.29,46.21,46.21,32751.0,46.26,46.29,46.21,46.21,32751.0
2018-03-21 11:30:00,46.23,46.32,46.2,46.32,58581.0,46.23,46.32,46.2,46.32,58581.0
2018-03-21 11:40:00,46.31,46.37,46.3,46.36,49524.0,46.31,46.37,46.3,46.36,49524.0
2018-03-21 11:50:00,46.37,46.61,46.37,46.45,86268.0,46.37,46.61,46.37,46.45,86268.0
2018-03-21 12:00:00,46.44,46.46,46.34,46.35,155262.0,46.44,46.46,46.34,46.35,155262.0
2018-03-21 12:10:00,46.36,46.48,46.35,46.4,121992.0,46.36,46.48,46.35,46.4,121992.0
2018-03-21 12:20:00,46.43,46.45,46.32,46.37,1168824.0,46.43,46.45,46.32,46.37,1168824.0
2018-03-21 12:30:00,46.37,46.57,46.37,46.54,198381.0,46.37,46.57,46.37,46.54,198381.0
2018-03-21 12:40:00,46.54,46.6,46.44,46.5,70455.0,46.54,46.6,46.44,46.5,70455.0
2018-03-21 12:50:00,46.5,46.64,46.5,46.64,24525.0,46.5,46.64,46.5,46.64,24525.0
2018-03-21 13:00:00,46.65,46.74,46.64,46.72,152679.0,46.65,46.74,46.64,46.72,152679.0
2018-03-21 13:10:00,46.72,46.84,46.72,46.75,64122.0,46.72,46.84,46.72,46.75,64122.0
2018-03-21 13:20:00,46.75,46.82,46.73,46.81,44862.0,46.75,46.82,46.73,46.81,44862.0
2018-03-21 13:30:00,46.79,46.85,46.7,46.75,89778.0,46.79,46.85,46.7,46.75,89778.0
2018-03-21 13:40:00,46.73,46.81,46.73,46.81,26883.0,46.73,46.81,46.73,46.81,26883.0
2018-03-21 13:50:00,46.81,46.86,46.79,46.82,50475.0,46.81,46.86,46.79,46.82,50475.0
2018-03-21 14:00:00,46.84,47.01,46.73,46.9,69369.0,46.84,47.01,46.73,46.9,69369.0
2018-03-21 14:10:00,46.92,46.97,46.82,46.9,45099.0,46.92,46.97,46.82,46.9,45099.0
2018-03-21 14:20:00,46.91,46.91,46.73,46.8,70074.0,46.91,46.91,46.73,46.8,70074.0
2018-03-21 14:30:00,46.8,46.82,46.6,46.6,34773.0,46.8,46.82,46.6,46.6,34773.0
2018-03-21 14:40:00,46.64,46.67,46.53,46.55,50001.0,46.64,46.67,46.53,46.55,50001.0
2018-03-21 14:50:00,46.52,46.62,46.4,46.61,42900.0,46.52,46.62,46.4,46.61,42900.0
2018-03-21 15:00:00,46.6,46.74,46.58,46.65,65748.0,46.6,46.74,46.58,46.65,65748.0
2018-03-21 15:10:00,46.67,46.85,46.58,46.8,71907.0,46.67,46.85,46.58,46.8,71907.0
2018-03-21 15:20:00,46.82,46.82,46.67,46.68,58542.0,46.82,46.82,46.67,46.68,58542.0
2018-03-21 15:30:00,46.69,46.71,46.62,46.62,82833.0,46.69,46.71,46.62,46.62,82833.0
2018-03-21 15:40:00,46.61,46.62,46.5,46.56,113067.0,46.61,46.62,46.5,46.56,113067.0
2018-03-21 15:50:00,46.55,46.55,46.35,46.36,296898.0,46.55,46.55,46.35,46.36,296898.0
2018-03-22 09:30:00,46.04,46.12,45.74,45.96,154680.0,46.04,46.12,45.74,45.96,154680.0
2018-03-22 09:40:00,45.98,46.28,45.92,46.28,114291.0,45.98,46.28,45.92,46.28,114291.0
2018-03-22 09:50:00,46.25,46.52,46.23,46.42,108210.0,46.25,46.52,46.23,46.42,108210.0
2018-03-22 10:00:00,46.43,46.61,46.35,46.59,80886.0,46.43,46.61,46.35,46.59,80886.0
2018-03-22 10:10:00,46.62,46.78,46.6,46.61,63333.0,46.62,46.78,46.6,46.61,63333.0
2018-03-22 10:20:00,46.6,46.64,46.57,46.58,45255.0,46.6,46.64,46.57,46.58,45255.0
2018-03-22 10:30:00,46.56,46.6,46.45,46.58,89763.0,46.56,46.6,46.45,46.58,89763.0
2018-03-22 10:40:00,46.56,46.57,46.45,46.52,63501.0,46.56,46.57,46.45,46.52,63501.0
2018-03-22 10:50:00,46.52,46.53,46.28,46.3,92793.0,46.52,46.53,46.28,46.3,92793.0
2018-03-22 11:00:00,46.3,46.48,46.3,46.47,66390.0,46.3,46.48,46.3,46.47,66390.0
2018-03-22 11:10:00,46.46,46.59,46.38,46.57,77928.0,46.46,46.59,46.38,46.57,77928.0
2018-03-22 11:20:00,46.55,46.55,46.4,46.43,77403.0,46.55,46.55,46.4,46.43,77403.0
2018-03-22 11:30:00,46.42,46.46,46.32,46.35,73341.0,46.42,46.46,46.32,46.35,73341.0
2018-03-22 11:40:00,46.33,46.37,46.28,46.35,48216.0,46.33,46.37,46.28,46.35,48216.0
2018-03-22 11:50:00,46.35,46.45,46.32,46.32,30750.0,46.35,46.45,46.32,46.32,30750.0
2018-03-22 12:00:00,46.32,46.36,46.26,46.36,50487.0,46.32,46.36,46.26,46.36,50487.0
2018-03-22 12:10:00,46.38,46.49,46.31,46.48,41139.0,46.38,46.49,46.31,46.48,41139.0
2018-03-22 12:20:00,46.48,46.56,46.43,46.53,79371.0,46.48,46.56,46.43,46.53,79371.0
2018-03-22 12:30:00,46.52,46.64,46.51,46.58,29523.0,46.52,46.64,46.51,46.58,29523.0
2018-03-22 12:40:00,46.56,46.58,46.47,46.51,30999.0,46.56,46.58,46.47,46.51,30999.0
2018-03-22 12:50:00,46.48,46.56,46.48,46.52,25149.0,46.48,46.56,46.48,46.52,25149.0
2018-03-22 13:00:00,46.49,46.51,46.36,46.44,39816.0,46.49,46.51,46.36,46.44,39816.0
2018-03-22 13:10:00,46.44,46.51,46.39,46.51,30381.0,46.44,46.51,46.39,46.51,30381.0
2018-03-22 13:20:00,46.51,46.69,46.47,46.69,24513.0,46.51,46.69,46.47,46.69,24513.0
2018-03-22 13:30:00,46.7,46.76,46.62,46.64,44748.0,46.7,46.76,46.62,46.64,44748.0
2018-03-22 13:40:00,46.65,46.67,46.59,46.62,41652.0,46.65,46.67,46.59,46.62,41652.0
2018-03-22 13:50:00,46.6,46.63,46.55,46.59,29748.0,46.6,46.63,46.55,46.59,29748.0
2018-03-22 14:00:00,46.61,46.64,46.56,46.57,34317.0,46.61,46.64,46.56,46.57,34317.0
2018-03-22 14:10:00,46.58,46.61,46.53,46.58,26352.0,46.58,46.61,46.53,46.58,26352.0
2018-03-22 14:20:00,46.57,46.58,46.39,46.39,64626.0,46.57,46.58,46.39,46.39,64626.0
2018-03-22 14:30:00,46.39,46.46,46.34,46.43,43764.0,46.39,46.46,46.34,46.43,43764.0
2018-03-22 14:40:00,46.43,46.52,46.4,46.48,29415.0,46.43,46.52,46.4,46.48,29415.0
2018-03-22 14:50:00,46.49,46.5,46.32,46.34,38898.0,46.49,46.5,46.32,46.34,38898.0
2018-03-22 15:00:00,46.33,46.46,46.32,46.33,52194.0,46.33,46.46,46.32,46.33,52194.0
2018-03-22 15:10:00,46.34,46.38,46.19,46.22,60408.0,46.34,46.38,46.19,46.22,60408.0
2018-03-22 15:20:00,46.22,46.36,46.2,46.2,63657.0,46.22,46.36,46.2,46.2,63657.0
2018-03-22 15:30:00,46.18,46.2,46.01,46.01,194811.0,46.18,46.2,46.01,46.01,194811.0
2018-03-22 15:40:00,45.98,45.99,45.74,45.75,197043.0,45.98,45.99,45.74,45.75,197043.0
2018-03-22 15:50:00,45.78,45.88,45.72,45.77,370251.0,45.78,45.88,45.72,45.77,370251.0
2018-03-23 09:30:00,45.95,46.46,45.78,46.31,89442.0,45.95,46.46,45.78,46.31,89442.0
2018-03-23 09:40:00,46.32,46.32,46.13,46.16,91107.0,46.32,46.32,46.13,46.16,91107.0
2018-03-23 09:50:00,46.21,46.32,46.11,46.24,126006.0,46.21,46.32,46.11,46.24,126006.0
2018-03-23 10:00:00,46.24,46.29,46.06,46.12,56100.0,46.24,46.29,46.06,46.12,56100.0
2018-03-23 10:10:00,46.11,46.33,46.04,46.04,57159.0,46.11,46.33,46.04,46.04,57159.0
2018-03-23 10:20:00,46.04,46.12,45.99,46.05,42156.0,46.04,46.12,45.99,46.05,42156.0
2018-03-23 10:30:00,46.05,46.24,46.03,46.03,54510.0,46.05,46.24,46.03,46.03,54510.0
2018-03-23 10:40:00,46.04,46.2,46.04,46.08,29562.0,46.04,46.2,46.04,46.08,29562.0
2018-03-23 10:50:00,46.09,46.22,46.04,46.18,34350.0,46.09,46.22,46.04,46.18,34350.0
2018-03-23 11:00:00,46.18,46.2,46.0,46.01,42516.0,46.18,46.2,46.0,46.01,42516.0
2018-03-23 11:10:00,46.0,46.04,45.87,45.95,64881.0,46.0,46.04,45.87,45.95,64881.0
2018-03-23 11:20:00,45.94,45.98,45.84,45.95,34050.0,45.94,45.98,45.84,45.95,34050.0
2018-03-23 11:30:00,45.94,45.99,45.87,45.9,63768.0,45.94,45.99,45.87,45.9,63768.0
2018-03-23 11:40:00,45.88,45.94,45.68,45.71,69501.0,45.88,45.94,45.68,45.71,69501.0
2018-03-23 11:50:00,45.73,45.79,45.66,45.71,58515.0,45.73,45.79,45.66,45.71,58515.0
2018-03-23 12:00:00,45.77,45.96,45.77,45.96,19335.0,45.77,45.96,45.77,45.96,19335.0
2018-03-23 12:10:00,45.95,45.98,45.85,45.86,30129.0,45.95,45.98,45.85,45.86,30129.0
2018-03-23 12:20:00,45.87,46.04,45.87,46.01,38934.0,45.87,46.04,45.87,46.01,38934.0
2018-03-23 12:30:00,46.03,46.03,45.89,45.9,35799.0,46.03,46.03,45.89,45.9,35799.0
2018-03-23 12:40:00,45.9,45.92,45.81,45.88,37086.0,45.9,45.92,45.81,45.88,37086.0
2018-03-23 12:50:00,45.9,45.98,45.9,45.95,18843.0,45.9,45.98,45.9,45.95,18843.0
2018-03-23 13:00:00,45.95,46.1,45.89,46.1,23682.0,45.95,46.1,45.89,46.1,23682.0
2018-03-23 13:10:00,46.07,46.13,46.0,46.04,35430.0,46.07,46.13,46.0,46.04,35430.0
2018-03-23 13:20:00,46.02,46.13,45.97,46.04,82644.0,46.02,46.13,45.97,46.04,82644.0
2018-03-23 13:30:00,46.05,46.1,45.92,45.96,17529.0,46.05,46.1,45.92,45.96,17529.0
2018-03-23 13:40:00,45.94,46.08,45.93,46.08,29580.0,45.94,46.08,45.93,46.08,29580.0
2018-03-23 13:50:00,46.08,46.19,46.08,46.08,25890.0,46.08,46.19,46.08,46.08,25890.0
2018-03-23 14:00:00,46.07,46.12,46.05,46.06,19911.0,46.07,46.12,46.05,46.06,19911.0
2018-03-23 14:10:00,46.07,46.11,45.89,45.92,36063.0,46.07,46.11,45.89,45.92,36063.0
2018-03-23 14:20:00,45.92,45.94,45.8,45.85,18759.0,45.92,45.94,45.8,45.85,18759.0
2018-03-23 14:30:00,45.85,45.91,45.81,45.82,106731.0,45.85,45.91,45.81,45.82,106731.0
2018-03-23 14:40:00,45.84,45.88,45.72,45.72,27138.0,45.84,45.88,45.72,45.72,27138.0
2018-03-23 14:50:00,45.72,45.76,45.51,45.54,82131.0,45.72,45.76,45.51,45.54,82131.0
2018-03-23 15:00:00,45.56,45.57,45.36,45.42,101652.0,45.56,45.57,45.36,45.42,101652.0
2018-03-23 15:10:00,45.42,45.48,45.28,45.43,238908.0,45.42,45.48,45.28,45.43,238908.0
2018-03-23 15:20:00,45.43,45.46,45.24,45.31,61524.0,45.43,45.46,45.24,45.31,61524.0
2018-03-23 15:30:00,45.33,45.36,45.21,45.29,71217.0,45.33,45.36,45.21,45.29,71217.0
2018-03-23 15:40:00,45.27,45.32,45.06,45.08,197766.0,45.27,45.32,45.06,45.08,197766.0
2018-03-23 15:50:00,45.08,45.18,45.02,45.1,298356.0,45.08,45.18,45.02,45.1,298356.0
2018-03-26 09:30:00,45.63,45.85,45.37,45.8,95205.0,45.63,45.85,45.37,45.8,95205.0
2018-03-26 09:40:00,45.92,45.93,45.71,45.77,77553.0,45.92,45.93,45.71,45.77,77553.0
2018-03-26 09:50:00,45.79,45.95,45.77,45.89,73545.0,45.79,45.95,45.77,45.89,73545.0
2018-03-26 10:00:00,45.9,46.0,45.87,45.92,70122.0,45.9,46.0,45.87,45.92,70122.0
2018-03-26 10:10:00,45.92,46.14,45.9,46.12,68238.0,45.92,46.14,45.9,46.12,68238.0
2018-03-26 10:20:00,46.15,46.25,46.06,46.06,121863.0,46.15,46.25,46.06,46.06,121863.0
2018-03-26 10:30:00,46.03,46.13,45.87,45.88,83241.0,46.03,46.13,45.87,45.88,83241.0
2018-03-26 10:40:00,45.9,45.99,45.83,45.93,50919.0,45.9,45.99,45.83,45.93,50919.0
2018-03-26 10:50:00,45.95,46.06,45.91,45.94,53298.0,45.95,46.06,45.91,45.94,53298.0
2018-03-26 11:00:00,45.94,45.97,45.67,45.67,33009.0,45.94,45.97,45.67,45.67,33009.0
2018-03-26 11:10:00,45.67,45.78,45.62,45.65,35268.0,45.67,45.78,45.62,45.65,35268.0
2018-03-26 11:20:00,45.61,45.79,45.58,45.7,51807.0,45.61,45.79,45.58,45.7,51807.0
2018-03-26 11:30:00,45.7,45.77,45.65,45.66,21699.0,45.7,45.77,45.65,45.66,21699.0
2018-03-26 11:40:00,45.7,45.9,45.7,45.84,31866.0,45.7,45.9,45.7,45.84,31866.0
2018-03-26 11:50:00,45.83,45.97,45.83,45.92,37254.0,45.83,45.97,45.83,45.92,37254.0
2018-03-26 12:00:00,45.95,45.95,45.81,45.94,21633.0,45.95,45.95,45.81,45.94,21633.0
2018-03-26 12:10:00,45.95,46.01,45.9,45.96,28806.0,45.95,46.01,45.9,45.96,28806.0
2018-03-26 12:20:00,45.99,46.01,45.89,45.89,62379.0,45.99,46.01,45.89,45.89,62379.0
2018-03-26 12:30:00,45.92,46.04,45.9,45.93,40305.0,45.92,46.04,45.9,45.93,40305.0
2018-03-26 12:40:00,45.9,45.94,45.8,45.8,25305.0,45.9,45.94,45.8,45.8,25305.0
2018-03-26 12:50:00,45.8,45.84,45.73,45.79,31200.0,45.8,45.84,45.73,45.79,31200.0
2018-03-26 13:00:00,45.8,45.98,45.8,45.93,23202.0,45.8,45.98,45.8,45.93,23202.0
2018-03-26 13:10:00,45.95,46.17,45.95,46.1,72918.0,45.95,46.17,45.95,46.1,72918.0
2018-03-26 13:20:00,46.12,46.17,46.1,46.1,77646.0,46.12,46.17,46.1,46.1,77646.0
2018-03-26 13:30:00,46.11,46.26,46.11,46.25,48666.0,46.11,46.26,46.11,46.25,48666.0
2018-03-26 13:40:00,46.3,46.41,46.16,46.17,64281.0,46.3,46.41,46.16,46.17,64281.0
2018-03-26 13:50:00,46.17,46.19,46.1,46.16,33579.0,46.17,46.19,46.1,46.16,33579.0
2018-03-26 14:00:00,46.17,46.22,46.15,46.2,36585.0,46.17,46.22,46.15,46.2,36585.0
2018-03-26 14:10:00,46.21,46.36,46.21,46.35,30696.0,46.21,46.36,46.21,46.35,30696.0
2018-03-26 14:20:00,46.35,46.39,46.28,46.31,64728.0,46.35,46.39,46.28,46.31,64728.0
2018-03-26 14:30:00,46.32,46.38,46.31,46.37,55929.0,46.32,46.38,46.31,46.37,55929.0
2018-03-26 14:40:00,46.37,46.43,46.36,46.39,26586.0,46.37,46.43,46.36,46.39,26586.0
2018-03-26 14:50:00,46.4,46.51,46.4,46.49,46701.0,46.4,46.51,46.4,46.49,46701.0
2018-03-26 15:00:00,46.48,46.56,46.44,46.52,80889.0,46.48,46.56,46.44,46.52,80889.0
2018-03-26 15:10:00,46.54,46.71,46.51,46.7,95946.0,46.54,46.71,46.51,46.7,95946.0
2018-03-26 15:20:00,46.69,46.72,46.61,46.71,114975.0,46.69,46.72,46.61,46.71,114975.0
2018-03-26 15:30:00,46.71,46.78,46.68,46.7,78852.0,46.71,46.78,46.68,46.7,78852.0
2018-03-26 15:40:00,46.71,46.91,46.68,46.91,268773.0,46.71,46.91,46.68,46.91,268773.0
2018-03-26 15:50:00,46.91,46.91,46.74,46.77,360588.0,46.91,46.91,46.74,46.77,360588.0
2018-03-27 09:30:00,47.11,47.45,46.88,47.37,312168.0,47.11,47.45,46.88,47.37,312168.0
2018-03-27 09:40:00,47.36,47.36,46.82,46.84,230109.0,47.36,47.36,46.82,46.84,230109.0
2018-03-27 09:50:00,46.85,47.19,46.85,47.09,79719.0,46.85,47.19,46.85,47.09,79719.0
2018-03-27 10:00:00,47.12,47.3,47.0,47.02,86448.0,47.12,47.3,47.0,47.02,86448.0
2018-03-27 10:10:00,46.98,47.01,46.77,46.86,86013.0,46.98,47.01,46.77,46.86,86013.0
2018-03-27 10:20:00,46.86,46.93,46.79,46.88,74415.0,46.86,46.93,46.79,46.88,74415.0
2018-03-27 10:30:00,46.89,46.9,46.73,46.86,75066.0,46.89,46.9,46.73,46.86,75066.0
2018-03-27 10:40:00,46.88,47.14,46.85,47.14,73908.0,46.88,47.14,46.85,47.14,73908.0
2018-03-27 10:50:00,47.13,47.3,47.12,47.22,121104.0,47.13,47.3,47.12,47.22,121104.0
2018-03-27 11:00:00,47.21,47.23,47.08,47.21,119220.0,47.21,47.23,47.08,47.21,119220.0
2018-03-27 11:10:00,47.2,47.25,47.1,47.17,125301.0,47.2,47.25,47.1,47.17,125301.0
2018-03-27 11:20:00,47.17,47.17,46.83,46.86,151047.0,47.17,47.17,46.83,46.86,151047.0
2018-03-27 11:30:00,46.86,46.91,46.79,46.84,63579.0,46.86,46.91,46.79,46.84,63579.0
2018-03-27 11:40:00,46.84,47.1,46.83,47.08,75453.0,46.84,47.1,46.83,47.08,75453.0
2018-03-27 11:50:00,47.09,47.09,46.99,47.06,60564.0,47.09,47.09,46.99,47.06,60564.0
2018-03-27 12:00:00,47.04,47.17,47.01,47.07,28905.0,47.04,47.17,47.01,47.07,28905.0
2018-03-27 12:10:00,47.08,47.26,47.08,47.25,49941.0,47.08,47.26,47.08,47.25,49941.0
2018-03-27 12:20:00,47.24,47.31,47.18,47.2,38715.0,47.24,47.31,47.18,47.2,38715.0
2018-03-27 12:30:00,47.18,47.18,47.0,47.0,35064.0,47.18,47.18,47.0,47.0,35064.0
2018-03-27 12:40:00,47.01,47.1,46.98,47.07,37644.0,47.01,47.1,46.98,47.07,37644.0
2018-03-27 12:50:00,47.05,47.1,47.02,47.09,34284.0,47.05,47.1,47.02,47.09,34284.0
2018-03-27 13:00:00,47.1,47.19,47.1,47.14,21873.0,47.1,47.19,47.1,47.14,21873.0
2018-03-27 13:10:00,47.15,47.21,47.1,47.12,47523.0,47.15,47.21,47.1,47.12,47523.0
2018-03-27 13:20:00,47.09,47.1,47.01,47.04,32676.0,47.09,47.1,47.01,47.04,32676.0
2018-03-27 13:30:00,47.02,47.07,46.88,46.91,94251.0,47.02,47.07,46.88,46.91,94251.0
2018-03-27 13:40:00,46.9,46.95,46.86,46.86,21615.0,46.9,46.95,46.86,46.86,21615.0
2018-03-27 13:50:00,46.81,46.83,46.7,46.8,44580.0,46.81,46.83,46.7,46.8,44580.0
2018-03-27 14:00:00,46.77,46.79,46.64,46.72,35568.0,46.77,46.79,46.64,46.72,35568.0
2018-03-27 14:10:00,46.69,46.9,46.68,46.88,24405.0,46.69,46.9,46.68,46.88,24405.0
2018-03-27 14:20:00,46.87,46.88,46.61,46.64,42471.0,46.87,46.88,46.61,46.64,42471.0
2018-03-27 14:30:00,46.63,46.82,46.62,46.78,41295.0,46.63,46.82,46.62,46.78,41295.0
2018-03-27 14:40:00,46.78,46.88,46.66,46.68,51894.0,46.78,46.88,46.66,46.68,51894.0
2018-03-27 14:50:00,46.69,46.7,46.53,46.53,30000.0,46.69,46.7,46.53,46.53,30000.0
2018-03-27 15:00:00,46.54,46.57,46.24,46.38,51909.0,46.54,46.57,46.24,46.38,51909.0
2018-03-27 15:10:00,46.37,46.42,46.22,46.34,135225.0,46.37,46.42,46.22,46.34,135225.0
2018-03-27 15:20:00,46.33,46.33,46.02,46.02,164883.0,46.33,46.33,46.02,46.02,164883.0
2018-03-27 15:30:00,46.03,46.04,45.74,46.02,108690.0,46.03,46.04,45.74,46.02,108690.0
2018-03-27 15:40:00,46.02,46.05,45.77,45.86,195945.0,46.02,46.05,45.77,45.86,195945.0
2018-03-27 15:50:00,45.85,46.09,45.84,46.02,234156.0,45.85,46.09,45.84,46.02,234156.0
2018-03-28 09:30:00,46.12,46.45,45.89,45.9,130557.0,46.12,46.45,45.89,45.9,130557.0
2018-03-28 09:40:00,45.95,46.13,45.78,46.12,258336.0,45.95,46.13,45.78,46.12,258336.0
2018-03-28 09:50:00,46.13,46.3,46.1,46.2,71871.0,46.13,46.3,46.1,46.2,71871.0
2018-03-28 10:00:00,46.23,46.27,46.08,46.09,184668.0,46.23,46.27,46.08,46.09,184668.0
2018-03-28 10:10:00,46.1,46.1,45.7,45.84,72273.0,46.1,46.1,45.7,45.84,72273.0
2018-03-28 10:20:00,45.85,45.9,45.55,45.68,106695.0,45.85,45.9,45.55,45.68,106695.0
2018-03-28 10:30:00,45.64,45.7,45.44,45.51,49728.0,45.64,45.7,45.44,45.51,49728.0
2018-03-28 10:40:00,45.49,45.62,45.47,45.62,68664.0,45.49,45.62,45.47,45.62,68664.0
2018-03-28 10:50:00,45.61,45.78,45.56,45.74,67983.0,45.61,45.78,45.56,45.74,67983.0
2018-03-28 11:00:00,45.76,45.83,45.71,45.82,60105.0,45.76,45.83,45.71,45.82,60105.0
2018-03-28 11:10:00,45.83,45.83,45.56,45.68,50571.0,45.83,45.83,45.56,45.68,50571.0
2018-03-28 11:20:00,45.67,45.67,45.51,45.55,46383.0,45.67,45.67,45.51,45.55,46383.0
2018-03-28 11:30:00,45.55,45.68,45.46,45.68,30879.0,45.55,45.68,45.46,45.68,30879.0
2018-03-28 11:40:00,45.7,45.76,45.64,45.68,52002.0,45.7,45.76,45.64,45.68,52002.0
2018-03-28 11:50:00,45.68,45.84,45.68,45.73,36294.0,45.68,45.84,45.68,45.73,36294.0
2018-03-28 12:00:00,45.75,45.79,45.7,45.75,62436.0,45.75,45.79,45.7,45.75,62436.0
2018-03-28 12:10:00,45.77,46.1,45.77,46.1,21612.0,45.77,46.1,45.77,46.1,21612.0
2018-03-28 12:20:00,46.12,46.16,45.85,45.85,105183.0,46.12,46.16,45.85,45.85,105183.0
2018-03-28 12:30:00,45.85,45.89,45.77,45.84,71094.0,45.85,45.89,45.77,45.84,71094.0
2018-03-28 12:40:00,45.84,45.94,45.81,45.84,44166.0,45.84,45.94,45.81,45.84,44166.0
2018-03-28 12:50:00,45.83,45.83,45.61,45.61,43422.0,45.83,45.83,45.61,45.61,43422.0
2018-03-28 13:00:00,45.64,45.76,45.54,45.76,24750.0,45.64,45.76,45.54,45.76,24750.0
2018-03-28 13:10:00,45.76,45.78,45.63,45.66,49461.0,45.76,45.78,45.63,45.66,49461.0
2018-03-28 13:20:00,45.7,45.9,45.7,45.81,29751.0,45.7,45.9,45.7,45.81,29751.0
2018-03-28 13:30:00,45.84,45.89,45.76,45.89,68793.0,45.84,45.89,45.76,45.89,68793.0
2018-03-28 13:40:00,45.87,46.03,45.83,45.98,89688.0,45.87,46.03,45.83,45.98,89688.0
2018-03-28 13:50:00,45.99,45.99,45.82,45.86,253542.0,45.99,45.99,45.82,45.86,253542.0
2018-03-28 14:00:00,45.87,45.92,45.76,45.79,59031.0,45.87,45.92,45.76,45.79,59031.0
2018-03-28 14:10:00,45.78,45.88,45.65,45.83,45825.0,45.78,45.88,45.65,45.83,45825.0
2018-03-28 14:20:00,45.83,45.98,45.77,45.77,34668.0,45.83,45.98,45.77,45.77,34668.0
2018-03-28 14:30:00,45.77,45.92,45.73,45.9,35004.0,45.77,45.92,45.73,45.9,35004.0
2018-03-28 14:40:00,45.94,45.99,45.78,45.86,42561.0,45.94,45.99,45.78,45.86,42561.0
2018-03-28 14:50:00,45.85,45.88,45.7,45.7,49380.0,45.85,45.88,45.7,45.7,49380.0
2018-03-28 15:00:00,45.69,45.73,45.46,45.48,52653.0,45.69,45.73,45.46,45.48,52653.0
2018-03-28 15:10:00,45.48,45.67,45.48,45.66,72510.0,45.48,45.67,45.48,45.66,72510.0
2018-03-28 15:20:00,45.67,45.72,45.58,45.7,72723.0,45.67,45.72,45.58,45.7,72723.0
2018-03-28 15:30:00,45.7,45.87,45.63,45.84,89085.0,45.7,45.87,45.63,45.84,89085.0
2018-03-28 15:40:00,45.84,45.87,45.7,45.76,76872.0,45.84,45.87,45.7,45.76,76872.0
2018-03-28 15:50:00,45.78,45.78,45.58,45.6,234087.0,45.78,45.78,45.58,45.6,234087.0
2018-03-29 09:30:00,45.84,45.84,45.29,45.44,152364.0,45.84,45.84,45.29,45.44,152364.0
2018-03-29 09:40:00,45.46,45.57,45.36,45.36,61695.0,45.46,45.57,45.36,45.36,61695.0
2018-03-29 09:50:00,45.38,45.46,45.3,45.41,80151.0,45.38,45.46,45.3,45.41,80151.0
2018-03-29 10:00:00,45.43,45.53,45.39,45.46,73593.0,45.43,45.53,45.39,45.46,73593.0
2018-03-29 10:10:00,45.46,45.71,45.46,45.53,171390.0,45.46,45.71,45.46,45.53,171390.0
2018-03-29 10:20:00,45.56,45.6,45.38,45.44,74445.0,45.56,45.6,45.38,45.44,74445.0
2018-03-29 10:30:00,45.46,45.77,45.44,45.73,187479.0,45.46,45.77,45.44,45.73,187479.0
2018-03-29 10:40:00,45.79,45.96,45.77,45.83,76884.0,45.79,45.96,45.77,45.83,76884.0
2018-03-29 10:50:00,45.82,46.0,45.8,46.0,64173.0,45.82,46.0,45.8,46.0,64173.0
2018-03-29 11:00:00,46.02,46.08,45.95,46.06,62262.0,46.02,46.08,45.95,46.06,62262.0
2018-03-29 11:10:00,46.06,46.12,45.94,46.07,73794.0,46.06,46.12,45.94,46.07,73794.0
2018-03-29 11:20:00,46.07,46.2,46.07,46.12,45735.0,46.07,46.2,46.07,46.12,45735.0
2018-03-29 11:30:00,46.13,46.15,46.03,46.13,42924.0,46.13,46.15,46.03,46.13,42924.0
2018-03-29 11:40:00,46.14,46.26,46.13,46.26,57135.0,46.14,46.26,46.13,46.26,57135.0
2018-03-29 11:50:00,46.26,46.27,46.1,46.1,83886.0,46.26,46.27,46.1,46.1,83886.0
2018-03-29 12:00:00,46.11,46.25,46.07,46.16,53208.0,46.11,46.25,46.07,46.16,53208.0
2018-03-29 12:10:00,46.17,46.3,46.15,46.28,42387.0,46.17,46.3,46.15,46.28,42387.0
2018-03-29 12:20:00,46.3,46.4,46.24,46.38,32928.0,46.3,46.4,46.24,46.38,32928.0
2018-03-29 12:30:00,46.4,46.44,46.3,46.44,29394.0,46.4,46.44,46.3,46.44,29394.0
2018-03-29 12:40:00,46.44,46.46,46.24,46.28,48237.0,46.44,46.46,46.24,46.28,48237.0
2018-03-29 12:50:00,46.29,46.4,46.29,46.34,18702.0,46.29,46.4,46.29,46.34,18702.0
2018-03-29 13:00:00,46.36,46.38,46.27,46.32,45687.0,46.36,46.38,46.27,46.32,45687.0
2018-03-29 13:10:00,46.34,46.4,46.31,46.4,38811.0,46.34,46.4,46.31,46.4,38811.0
2018-03-29 13:20:00,46.41,46.42,46.34,46.37,23178.0,46.41,46.42,46.34,46.37,23178.0
2018-03-29 13:30:00,46.39,46.44,46.38,46.38,38205.0,46.39,46.44,46.38,46.38,38205.0
2018-03-29 13:40:00,46.37,46.48,46.37,46.48,24429.0,46.37,46.48,46.37,46.48,24429.0
2018-03-29 13:50:00,46.47,46.56,46.47,46.5,38610.0,46.47,46.56,46.47,46.5,38610.0
2018-03-29 14:00:00,46.46,46.59,46.45,46.57,25476.0,46.46,46.59,46.45,46.57,25476.0
2018-03-29 14:10:00,46.59,46.65,46.58,46.64,40683.0,46.59,46.65,46.58,46.64,40683.0
2018-03-29 14:20:00,46.64,46.67,46.58,46.61,100404.0,46.64,46.67,46.58,46.61,100404.0
2018-03-29 14:30:00,46.61,46.7,46.61,46.62,49098.0,46.61,46.7,46.61,46.62,49098.0
2018-03-29 14:40:00,46.61,46.8,46.58,46.8,37947.0,46.61,46.8,46.58,46.8,37947.0
2018-03-29 14:50:00,46.78,46.8,46.7,46.72,43206.0,46.78,46.8,46.7,46.72,43206.0
2018-03-29 15:00:00,46.71,46.83,46.67,46.79,57174.0,46.71,46.83,46.67,46.79,57174.0
2018-03-29 15:10:00,46.8,46.81,46.74,46.74,71211.0,46.8,46.81,46.74,46.74,71211.0
2018-03-29 15:20:00,46.75,46.75,46.55,46.63,123885.0,46.75,46.75,46.55,46.63,123885.0
2018-03-29 15:30:00,46.62,46.63,46.5,46.63,118860.0,46.62,46.63,46.5,46.63,118860.0
2018-03-29 15:40:00,46.63,46.66,46.57,46.65,144756.0,46.63,46.66,46.57,46.65,144756.0
2018-03-29 15:50:00,46.66,46.67,46.47,46.5,386901.0,46.66,46.67,46.47,46.5,386901.0
2018-04-02 09:30:00,46.41,46.5,46.18,46.5,79080.0,46.41,46.5,46.18,46.5,79080.0
2018-04-02 09:40:00,46.52,46.52,45.9,45.96,109224.0,46.52,46.52,45.9,45.96,109224.0
2018-04-02 09:50:00,45.97,46.08,45.9,46.01,61605.0,45.97,46.08,45.9,46.01,61605.0
2018-04-02 10:00:00,46.02,46.03,45.8,45.87,78933.0,46.02,46.03,45.8,45.87,78933.0
2018-04-02 10:10:00,45.89,45.92,45.73,45.75,58503.0,45.89,45.92,45.73,45.75,58503.0
2018-04-02 10:20:00,45.77,45.78,45.56,45.56,123726.0,45.77,45.78,45.56,45.56,123726.0
2018-04-02 10:30:00,45.57,45.58,45.3,45.44,314262.0,45.57,45.58,45.3,45.44,314262.0
2018-04-02 10:40:00,45.46,45.55,45.45,45.54,36936.0,45.46,45.55,45.45,45.54,36936.0
2018-04-02 10:50:00,45.52,45.55,45.36,45.37,62541.0,45.52,45.55,45.36,45.37,62541.0
2018-04-02 11:00:00,45.36,45.36,45.21,45.27,47409.0,45.36,45.36,45.21,45.27,47409.0
2018-04-02 11:10:00,45.28,45.36,45.25,45.3,49455.0,45.28,45.36,45.25,45.3,49455.0
2018-04-02 11:20:00,45.29,45.45,45.29,45.43,49602.0,45.29,45.45,45.29,45.43,49602.0
2018-04-02 11:30:00,45.45,45.46,45.13,45.16,48711.0,45.45,45.46,45.13,45.16,48711.0
2018-04-02 11:40:00,45.15,45.22,45.04,45.2,40275.0,45.15,45.22,45.04,45.2,40275.0
2018-04-02 11:50:00,45.22,45.32,45.11,45.23,56238.0,45.22,45.32,45.11,45.23,56238.0
2018-04-02 12:00:00,45.19,45.23,44.92,44.98,101307.0,45.19,45.23,44.92,44.98,101307.0
2018-04-02 12:10:00,45.0,45.04,44.9,45.04,55572.0,45.0,45.04,44.9,45.04,55572.0
2018-04-02 12:20:00,45.02,45.15,45.02,45.14,25689.0,45.02,45.15,45.02,45.14,25689.0
2018-04-02 12:30:00,45.15,45.36,45.13,45.29,59562.0,45.15,45.36,45.13,45.29,59562.0
2018-04-02 12:40:00,45.27,45.34,45.2,45.29,34344.0,45.27,45.34,45.2,45.29,34344.0
2018-04-02 12:50:00,45.29,45.31,45.13,45.15,46311.0,45.29,45.31,45.13,45.15,46311.0
2018-04-02 13:00:00,45.16,45.2,45.01,45.02,44781.0,45.16,45.2,45.01,45.02,44781.0
2018-04-02 13:10:00,45.04,45.12,45.01,45.06,34449.0,45.04,45.12,45.01,45.06,34449.0
2018-04-02 13:20:00,45.08,45.08,44.87,44.89,47364.0,45.08,45.08,44.87,44.89,47364.0
2018-04-02 13:30:00,44.91,45.07,44.9,45.07,35637.0,44.91,45.07,44.9,45.07,35637.0
2018-04-02 13:40:00,45.04,45.04,44.83,44.83,96681.0,45.04,45.04,44.83,44.83,96681.0
2018-04-02 13:50:00,44.83,44.89,44.72,44.73,143694.0,44.83,44.89,44.72,44.73,143694.0
2018-04-02 14:00:00,44.68,44.72,44.52,44.68,126864.0,44.68,44.72,44.52,44.68,126864.0
2018-04-02 14:10:00,44.71,44.83,44.64,44.83,92178.0,44.71,44.83,44.64,44.83,92178.0
2018-04-02 14:20:00,44.86,44.97,44.78,44.84,84471.0,44.86,44.97,44.78,44.84,84471.0
2018-04-02 14:30:00,44.82,44.85,44.62,44.64,43491.0,44.82,44.85,44.62,44.64,43491.0
2018-04-02 14:40:00,44.63,44.63,44.48,44.57,48315.0,44.63,44.63,44.48,44.57,48315.0
2018-04-02 14:50:00,44.57,44.75,44.57,44.68,65958.0,44.57,44.75,44.57,44.68,65958.0
2018-04-02 15:00:00,44.69,44.81,44.64,44.67,56076.0,44.69,44.81,44.64,44.67,56076.0
2018-04-02 15:10:00,44.68,44.86,44.64,44.85,56955.0,44.68,44.86,44.64,44.85,56955.0
2018-04-02 15:20:00,44.91,44.93,44.63,44.66,55581.0,44.91,44.93,44.63,44.66,55581.0
2018-04-02 15:30:00,44.69,44.87,44.67,44.77,80895.0,44.69,44.87,44.67,44.77,80895.0
2018-04-02 15:40:00,44.76,45.05,44.71,45.01,134280.0,44.76,45.05,44.71,45.01,134280.0
2018-04-02 15:50:00,45.03,45.21,45.01,45.14,230910.0,45.03,45.21,45.01,45.14,230910.0
2018-04-03 09:30:00,45.26,45.28,45.09,45.28,107841.0,45.26,45.28,45.09,45.28,107841.0
2018-04-03 09:40:00,45.29,45.48,45.22,45.38,46107.0,45.29,45.48,45.22,45.38,46107.0
2018-04-03 09:50:00,45.37,45.38,45.14,45.2,94683.0,45.37,45.38,45.14,45.2,94683.0
2018-04-03 10:00:00,45.17,45.17,45.0,45.14,95976.0,45.17,45.17,45.0,45.14,95976.0
2018-04-03 10:10:00,45.14,45.15,44.91,45.02,160101.0,45.14,45.15,44.91,45.02,160101.0
2018-04-03 10:20:00,45.02,45.17,44.92,45.17,76317.0,45.02,45.17,44.92,45.17,76317.0
2018-04-03 10:30:00,45.18,45.29,45.14,45.29,47955.0,45.18,45.29,45.14,45.29,47955.0
2018-04-03 10:40:00,45.26,45.54,45.25,45.5,68550.0,45.26,45.54,45.25,45.5,68550.0
2018-04-03 10:50:00,45.5,45.52,45.31,45.5,66624.0,45.5,45.52,45.31,45.5,66624.0
2018-04-03 11:00:00,45.52,45.6,45.5,45.56,63606.0,45.52,45.6,45.5,45.56,63606.0
2018-04-03 11:10:00,45.57,45.63,45.42,45.61,98256.0,45.57,45.63,45.42,45.61,98256.0
2018-04-03 11:20:00,45.61,45.63,45.46,45.52,74370.0,45.61,45.63,45.46,45.52,74370.0
2018-04-03 11:30:00,45.52,45.56,45.24,45.25,108996.0,45.52,45.56,45.24,45.25,108996.0
2018-04-03 11:40:00,45.25,45.31,45.19,45.23,136998.0,45.25,45.31,45.19,45.23,136998.0
2018-04-03 11:50:00,45.23,45.23,45.02,45.04,137217.0,45.23,45.23,45.02,45.04,137217.0
2018-04-03 12:00:00,45.02,45.29,45.02,45.19,47127.0,45.02,45.29,45.02,45.19,47127.0
2018-04-03 12:10:00,45.18,45.21,45.07,45.12,52902.0,45.18,45.21,45.07,45.12,52902.0
2018-04-03 12:20:00,45.12,45.12,45.0,45.06,37962.0,45.12,45.12,45.0,45.06,37962.0
2018-04-03 12:30:00,45.03,45.14,45.03,45.06,37497.0,45.03,45.14,45.03,45.06,37497.0
2018-04-03 12:40:00,45.05,45.14,44.99,45.01,52686.0,45.05,45.14,44.99,45.01,52686.0
2018-04-03 12:50:00,45.02,45.11,45.0,45.1,36225.0,45.02,45.11,45.0,45.1,36225.0
2018-04-03 13:00:00,45.07,45.14,45.03,45.1,42351.0,45.07,45.14,45.03,45.1,42351.0
2018-04-03 13:10:00,45.11,45.14,45.05,45.11,118815.0,45.11,45.14,45.05,45.11,118815.0
2018-04-03 13:20:00,45.11,45.22,45.11,45.17,61569.0,45.11,45.22,45.11,45.17,61569.0
2018-04-03 13:30:00,45.18,45.21,45.08,45.08,42381.0,45.18,45.21,45.08,45.08,42381.0
2018-04-03 13:40:00,45.09,45.2,45.03,45.06,71520.0,45.09,45.2,45.03,45.06,71520.0
2018-04-03 13:50:00,45.05,45.2,45.05,45.12,45867.0,45.05,45.2,45.05,45.12,45867.0
2018-04-03 14:00:00,45.11,45.24,45.06,45.06,88824.0,45.11,45.24,45.06,45.06,88824.0
2018-04-03 14:10:00,45.07,45.09,44.93,45.06,106188.0,45.07,45.09,44.93,45.06,106188.0
2018-04-03 14:20:00,45.06,45.12,45.0,45.05,75654.0,45.06,45.12,45.0,45.05,75654.0
2018-04-03 14:30:00,45.03,45.1,44.93,45.05,71577.0,45.03,45.1,44.93,45.05,71577.0
2018-04-03 14:40:00,45.04,45.23,44.92,45.2,111861.0,45.04,45.23,44.92,45.2,111861.0
2018-04-03 14:50:00,45.16,45.33,45.13,45.28,74373.0,45.16,45.33,45.13,45.28,74373.0
2018-04-03 15:00:00,45.26,45.66,45.25,45.61,89220.0,45.26,45.66,45.25,45.61,89220.0
2018-04-03 15:10:00,45.6,45.64,45.4,45.5,116550.0,45.6,45.64,45.4,45.5,116550.0
2018-04-03 15:20:00,45.5,45.68,45.43,45.63,96642.0,45.5,45.68,45.43,45.63,96642.0
2018-04-03 15:30:00,45.66,45.66,45.36,45.45,128343.0,45.66,45.66,45.36,45.45,128343.0
2018-04-03 15:40:00,45.45,45.56,45.41,45.43,116433.0,45.45,45.56,45.41,45.43,116433.0
2018-04-03 15:50:00,45.41,45.58,45.4,45.56,321408.0,45.41,45.58,45.4,45.56,321408.0
2018-04-04 09:30:00,44.93,45.42,44.66,45.34,127758.0,44.93,45.42,44.66,45.34,127758.0
2018-04-04 09:40:00,45.33,45.5,45.11,45.14,83790.0,45.33,45.5,45.11,45.14,83790.0
2018-04-04 09:50:00,45.05,45.15,44.96,45.05,70389.0,45.05,45.15,44.96,45.05,70389.0
2018-04-04 10:00:00,45.05,45.15,44.98,45.09,126267.0,45.05,45.15,44.98,45.09,126267.0
2018-04-04 10:10:00,45.1,45.22,45.07,45.16,73254.0,45.1,45.22,45.07,45.16,73254.0
2018-04-04 10:20:00,45.14,45.21,45.05,45.17,81615.0,45.14,45.21,45.05,45.17,81615.0
2018-04-04 10:30:00,45.14,45.3,45.14,45.28,136473.0,45.14,45.3,45.14,45.28,136473.0
2018-04-04 10:40:00,45.27,45.45,45.26,45.45,92802.0,45.27,45.45,45.26,45.45,92802.0
2018-04-04 10:50:00,45.45,45.46,45.32,45.41,65700.0,45.45,45.46,45.32,45.41,65700.0
2018-04-04 11:00:00,45.39,45.39,45.22,45.25,98670.0,45.39,45.39,45.22,45.25,98670.0
2018-04-04 11:10:00,45.23,45.36,45.19,45.34,126771.0,45.23,45.36,45.19,45.34,126771.0
2018-04-04 11:20:00,45.34,45.35,45.3,45.33,97956.0,45.34,45.35,45.3,45.33,97956.0
2018-04-04 11:30:00,45.32,45.51,45.26,45.47,88302.0,45.32,45.51,45.26,45.47,88302.0
2018-04-04 11:40:00,45.48,45.48,45.34,45.42,56493.0,45.48,45.48,45.34,45.42,56493.0
2018-04-04 11:50:00,45.41,45.45,45.36,45.42,68655.0,45.41,45.45,45.36,45.42,68655.0
2018-04-04 12:00:00,45.4,45.55,45.38,45.55,56259.0,45.4,45.55,45.38,45.55,56259.0
2018-04-04 12:10:00,45.56,45.68,45.56,45.62,66147.0,45.56,45.68,45.56,45.62,66147.0
2018-04-04 12:20:00,45.64,45.8,45.61,45.74,71247.0,45.64,45.8,45.61,45.74,71247.0
2018-04-04 12:30:00,45.74,45.84,45.7,45.78,50034.0,45.74,45.84,45.7,45.78,50034.0
2018-04-04 12:40:00,45.77,45.92,45.74,45.74,57465.0,45.77,45.92,45.74,45.74,57465.0
2018-04-04 12:50:00,45.75,45.9,45.74,45.84,46908.0,45.75,45.9,45.74,45.84,46908.0
2018-04-04 13:00:00,45.86,45.88,45.73,45.75,33954.0,45.86,45.88,45.73,45.75,33954.0
2018-04-04 13:10:00,45.75,45.8,45.73,45.74,101907.0,45.75,45.8,45.73,45.74,101907.0
2018-04-04 13:20:00,45.74,45.79,45.64,45.74,103254.0,45.74,45.79,45.64,45.74,103254.0
2018-04-04 13:30:00,45.72,45.86,45.7,45.82,86322.0,45.72,45.86,45.7,45.82,86322.0
2018-04-04 13:40:00,45.85,45.89,45.74,45.74,36639.0,45.85,45.89,45.74,45.74,36639.0
2018-04-04 13:50:00,45.73,45.79,45.7,45.78,68166.0,45.73,45.79,45.7,45.78,68166.0
2018-04-04 14:00:00,45.77,45.87,45.77,45.81,47577.0,45.77,45.87,45.77,45.81,47577.0
2018-04-04 14:10:00,45.83,46.02,45.81,45.99,37890.0,45.83,46.02,45.81,45.99,37890.0
2018-04-04 14:20:00,45.98,46.09,45.98,46.07,40404.0,45.98,46.09,45.98,46.07,40404.0
2018-04-04 14:30:00,46.07,46.08,45.94,45.95,37434.0,46.07,46.08,45.94,45.95,37434.0
2018-04-04 14:40:00,45.95,46.15,45.93,46.11,80367.0,45.95,46.15,45.93,46.11,80367.0
2018-04-04 14:50:00,46.12,46.19,46.1,46.18,65322.0,46.12,46.19,46.1,46.18,65322.0
2018-04-04 15:00:00,46.17,46.25,46.17,46.25,54525.0,46.17,46.25,46.17,46.25,54525.0
2018-04-04 15:10:00,46.24,46.24,46.07,46.08,93783.0,46.24,46.24,46.07,46.08,93783.0
2018-04-04 15:20:00,46.07,46.24,46.06,46.2,92799.0,46.07,46.24,46.06,46.2,92799.0
2018-04-04 15:30:00,46.21,46.28,46.17,46.25,108696.0,46.21,46.28,46.17,46.25,108696.0
2018-04-04 15:40:00,46.26,46.35,46.23,46.32,163524.0,46.26,46.35,46.23,46.32,163524.0
2018-04-04 15:50:00,46.32,46.37,46.22,46.25,331674.0,46.32,46.37,46.22,46.25,331674.0
2018-04-05 09:30:00,46.46,46.58,46.3,46.37,117756.0,46.46,46.58,46.3,46.37,117756.0
2018-04-05 09:40:00,46.37,46.49,46.35,46.41,78852.0,46.37,46.49,46.35,46.41,78852.0
2018-04-05 09:50:00,46.41,46.64,46.32,46.64,61830.0,46.41,46.64,46.32,46.64,61830.0
2018-04-05 10:00:00,46.64,46.84,46.62,46.83,143532.0,46.64,46.84,46.62,46.83,143532.0
2018-04-05 10:10:00,46.83,46.99,46.83,46.85,95037.0,46.83,46.99,46.83,46.85,95037.0
2018-04-05 10:20:00,46.84,46.88,46.77,46.85,87996.0,46.84,46.88,46.77,46.85,87996.0
2018-04-05 10:30:00,46.84,47.01,46.84,46.99,90960.0,46.84,47.01,46.84,46.99,90960.0
2018-04-05 10:40:00,46.99,47.14,46.98,47.07,159654.0,46.99,47.14,46.98,47.07,159654.0
2018-04-05 10:50:00,47.07,47.09,47.0,47.04,86850.0,47.07,47.09,47.0,47.04,86850.0
2018-04-05 11:00:00,47.06,47.26,47.04,47.26,55803.0,47.06,47.26,47.04,47.26,55803.0
2018-04-05 11:10:00,47.27,47.3,47.12,47.16,54009.0,47.27,47.3,47.12,47.16,54009.0
2018-04-05 11:20:00,47.17,47.33,47.13,47.3,60183.0,47.17,47.33,47.13,47.3,60183.0
2018-04-05 11:30:00,47.29,47.38,47.27,47.34,76527.0,47.29,47.38,47.27,47.34,76527.0
2018-04-05 11:40:00,47.34,47.38,47.31,47.38,70419.0,47.34,47.38,47.31,47.38,70419.0
2018-04-05 11:50:00,47.38,47.44,47.31,47.38,76872.0,47.38,47.44,47.31,47.38,76872.0
2018-04-05 12:00:00,47.38,47.38,47.22,47.23,101370.0,47.38,47.38,47.22,47.23,101370.0
2018-04-05 12:10:00,47.24,47.28,47.13,47.17,88485.0,47.24,47.28,47.13,47.17,88485.0
2018-04-05 12:20:00,47.15,47.28,47.11,47.26,65493.0,47.15,47.28,47.11,47.26,65493.0
2018-04-05 12:30:00,47.25,47.28,47.17,47.18,73536.0,47.25,47.28,47.17,47.18,73536.0
2018-04-05 12:40:00,47.21,47.3,47.17,47.28,77499.0,47.21,47.3,47.17,47.28,77499.0
2018-04-05 12:50:00,47.3,47.32,47.2,47.25,75099.0,47.3,47.32,47.2,47.25,75099.0
2018-04-05 13:00:00,47.25,47.36,47.24,47.24,53688.0,47.25,47.36,47.24,47.24,53688.0
2018-04-05 13:10:00,47.25,47.26,47.09,47.12,26445.0,47.25,47.26,47.09,47.12,26445.0
2018-04-05 13:20:00,47.1,47.12,46.95,47.0,36216.0,47.1,47.12,46.95,47.0,36216.0
2018-04-05 13:30:00,46.98,47.08,46.94,46.94,28488.0,46.98,47.08,46.94,46.94,28488.0
2018-04-05 13:40:00,46.91,46.98,46.83,46.97,130158.0,46.91,46.98,46.83,46.97,130158.0
2018-04-05 13:50:00,46.95,47.05,46.95,47.0,112476.0,46.95,47.05,46.95,47.0,112476.0
2018-04-05 14:00:00,47.02,47.09,46.98,46.98,123966.0,47.02,47.09,46.98,46.98,123966.0
2018-04-05 14:10:00,46.99,47.08,46.98,47.08,32838.0,46.99,47.08,46.98,47.08,32838.0
2018-04-05 14:20:00,47.09,47.12,47.08,47.09,83412.0,47.09,47.12,47.08,47.09,83412.0
2018-04-05 14:30:00,47.1,47.21,47.08,47.21,92124.0,47.1,47.21,47.08,47.21,92124.0
2018-04-05 14:40:00,47.2,47.23,47.11,47.17,37665.0,47.2,47.23,47.11,47.17,37665.0
2018-04-05 14:50:00,47.17,47.21,47.13,47.17,35511.0,47.17,47.21,47.13,47.17,35511.0
2018-04-05 15:00:00,47.16,47.19,47.06,47.19,42777.0,47.16,47.19,47.06,47.19,42777.0
2018-04-05 15:10:00,47.18,47.23,47.16,47.17,49800.0,47.18,47.23,47.16,47.17,49800.0
2018-04-05 15:20:00,47.17,47.18,47.07,47.1,86064.0,47.17,47.18,47.07,47.1,86064.0
2018-04-05 15:30:00,47.09,47.1,46.91,46.92,108429.0,47.09,47.1,46.91,46.92,108429.0
2018-04-05 15:40:00,46.94,47.09,46.92,47.09,123126.0,46.94,47.09,46.92,47.09,123126.0
2018-04-05 15:50:00,47.09,47.09,46.96,46.97,327489.0,47.09,47.09,46.96,46.97,327489.0
2018-04-06 09:30:00,46.69,46.89,46.66,46.89,98478.0,46.69,46.89,46.66,46.89,98478.0
2018-04-06 09:40:00,46.79,46.8,46.53,46.56,83445.0,46.79,46.8,46.53,46.56,83445.0
2018-04-06 09:50:00,46.59,46.72,46.56,46.63,38955.0,46.59,46.72,46.56,46.63,38955.0
2018-04-06 10:00:00,46.66,46.68,46.43,46.44,42591.0,46.66,46.68,46.43,46.44,42591.0
2018-04-06 10:10:00,46.42,46.49,46.39,46.49,98700.0,46.42,46.49,46.39,46.49,98700.0
2018-04-06 10:20:00,46.5,46.53,46.39,46.39,23400.0,46.5,46.53,46.39,46.39,23400.0
2018-04-06 10:30:00,46.41,46.41,46.31,46.38,49578.0,46.41,46.41,46.31,46.38,49578.0
2018-04-06 10:40:00,46.37,46.39,46.13,46.19,236394.0,46.37,46.39,46.13,46.19,236394.0
2018-04-06 10:50:00,46.18,46.37,46.18,46.26,152631.0,46.18,46.37,46.18,46.26,152631.0
2018-04-06 11:00:00,46.28,46.28,46.03,46.06,76932.0,46.28,46.28,46.03,46.06,76932.0
2018-04-06 11:10:00,46.06,46.16,46.04,46.13,80223.0,46.06,46.16,46.04,46.13,80223.0
2018-04-06 11:20:00,46.13,46.2,46.0,46.1,93975.0,46.13,46.2,46.0,46.1,93975.0
2018-04-06 11:30:00,46.12,46.24,46.11,46.23,85041.0,46.12,46.24,46.11,46.23,85041.0
2018-04-06 11:40:00,46.23,46.26,46.01,46.02,44058.0,46.23,46.26,46.01,46.02,44058.0
2018-04-06 11:50:00,46.0,46.19,45.98,46.18,56418.0,46.0,46.19,45.98,46.18,56418.0
2018-04-06 12:00:00,46.15,46.19,46.02,46.18,68853.0,46.15,46.19,46.02,46.18,68853.0
2018-04-06 12:10:00,46.15,46.17,46.03,46.03,68898.0,46.15,46.17,46.03,46.03,68898.0
2018-04-06 12:20:00,46.03,46.12,46.01,46.06,63900.0,46.03,46.12,46.01,46.06,63900.0
2018-04-06 12:30:00,46.06,46.32,46.05,46.32,137643.0,46.06,46.32,46.05,46.32,137643.0
2018-04-06 12:40:00,46.3,46.41,46.2,46.27,78000.0,46.3,46.41,46.2,46.27,78000.0
2018-04-06 12:50:00,46.25,46.39,46.23,46.37,33591.0,46.25,46.39,46.23,46.37,33591.0
2018-04-06 13:00:00,46.37,46.38,46.19,46.21,41847.0,46.37,46.38,46.19,46.21,41847.0
2018-04-06 13:10:00,46.19,46.28,46.14,46.21,37818.0,46.19,46.28,46.14,46.21,37818.0
2018-04-06 13:20:00,46.22,46.22,46.12,46.2,158352.0,46.22,46.22,46.12,46.2,158352.0
2018-04-06 13:30:00,46.22,46.26,46.12,46.14,59988.0,46.22,46.26,46.12,46.14,59988.0
2018-04-06 13:40:00,46.15,46.15,45.95,45.95,67404.0,46.15,46.15,45.95,45.95,67404.0
2018-04-06 13:50:00,45.93,45.95,45.85,45.85,78123.0,45.93,45.95,45.85,45.85,78123.0
2018-04-06 14:00:00,45.83,45.85,45.71,45.75,74073.0,45.83,45.85,45.71,45.75,74073.0
2018-04-06 14:10:00,45.77,45.93,45.77,45.83,63036.0,45.77,45.93,45.77,45.83,63036.0
2018-04-06 14:20:00,45.85,45.94,45.7,45.72,50853.0,45.85,45.94,45.7,45.72,50853.0
2018-04-06 14:30:00,45.7,45.77,45.47,45.49,87309.0,45.7,45.77,45.47,45.49,87309.0
2018-04-06 14:40:00,45.51,45.63,45.44,45.49,62301.0,45.51,45.63,45.44,45.49,62301.0
2018-04-06 14:50:00,45.48,45.56,45.3,45.43,133656.0,45.48,45.56,45.3,45.43,133656.0
2018-04-06 15:00:00,45.44,45.57,45.34,45.51,89361.0,45.44,45.57,45.34,45.51,89361.0
2018-04-06 15:10:00,45.51,45.73,45.5,45.69,116676.0,45.51,45.73,45.5,45.69,116676.0
2018-04-06 15:20:00,45.69,45.76,45.61,45.64,95019.0,45.69,45.76,45.61,45.64,95019.0
2018-04-06 15:30:00,45.64,45.84,45.6,45.79,179511.0,45.64,45.84,45.6,45.79,179511.0
2018-04-06 15:40:00,45.79,45.89,45.7,45.73,186003.0,45.79,45.89,45.7,45.73,186003.0
2018-04-06 15:50:00,45.74,45.94,45.73,45.83,375234.0,45.74,45.94,45.73,45.83,375234.0
2018-04-09 09:30:00,46.0,46.08,45.79,45.83,75327.0,46.0,46.08,45.79,45.83,75327.0
2018-04-09 09:40:00,45.81,45.9,45.55,45.9,61068.0,45.81,45.9,45.55,45.9,61068.0
2018-04-09 09:50:00,45.96,46.06,45.87,45.97,71835.0,45.96,46.06,45.87,45.97,71835.0
2018-04-09 10:00:00,45.96,45.98,45.81,45.81,33171.0,45.96,45.98,45.81,45.81,33171.0
2018-04-09 10:10:00,45.83,45.86,45.69,45.71,74769.0,45.83,45.86,45.69,45.71,74769.0
2018-04-09 10:20:00,45.69,45.8,45.69,45.8,27444.0,45.69,45.8,45.69,45.8,27444.0
2018-04-09 10:30:00,45.8,45.96,45.78,45.83,46722.0,45.8,45.96,45.78,45.83,46722.0
2018-04-09 10:40:00,45.84,45.91,45.77,45.8,38493.0,45.84,45.91,45.77,45.8,38493.0
2018-04-09 10:50:00,45.81,45.9,45.77,45.89,31491.0,45.81,45.9,45.77,45.89,31491.0
2018-04-09 11:00:00,45.91,45.91,45.77,45.8,29649.0,45.91,45.91,45.77,45.8,29649.0
2018-04-09 11:10:00,45.8,45.89,45.79,45.86,56790.0,45.8,45.89,45.79,45.86,56790.0
2018-04-09 11:20:00,45.86,45.92,45.83,45.86,51870.0,45.86,45.92,45.83,45.86,51870.0
2018-04-09 11:30:00,45.9,45.95,45.87,45.87,167994.0,45.9,45.95,45.87,45.87,167994.0
2018-04-09 11:40:00,45.87,45.97,45.85,45.92,159708.0,45.87,45.97,45.85,45.92,159708.0
2018-04-09 11:50:00,45.91,46.01,45.91,45.97,102774.0,45.91,46.01,45.91,45.97,102774.0
2018-04-09 12:00:00,45.96,46.12,45.95,46.12,30708.0,45.96,46.12,45.95,46.12,30708.0
2018-04-09 12:10:00,46.11,46.12,46.05,46.05,57705.0,46.11,46.12,46.05,46.05,57705.0
2018-04-09 12:20:00,46.07,46.13,46.04,46.09,25935.0,46.07,46.13,46.04,46.09,25935.0
2018-04-09 12:30:00,46.09,46.18,46.06,46.13,43896.0,46.09,46.18,46.06,46.13,43896.0
2018-04-09 12:40:00,46.12,46.32,46.12,46.32,31320.0,46.12,46.32,46.12,46.32,31320.0
2018-04-09 12:50:00,46.31,46.33,46.17,46.18,24636.0,46.31,46.33,46.17,46.18,24636.0
2018-04-09 13:00:00,46.18,46.25,46.14,46.17,46737.0,46.18,46.25,46.14,46.17,46737.0
2018-04-09 13:10:00,46.15,46.2,46.12,46.18,25563.0,46.15,46.2,46.12,46.18,25563.0
2018-04-09 13:20:00,46.16,46.19,46.12,46.15,32214.0,46.16,46.19,46.12,46.15,32214.0
2018-04-09 13:30:00,46.15,46.2,46.12,46.14,27789.0,46.15,46.2,46.12,46.14,27789.0
2018-04-09 13:40:00,46.15,46.24,46.11,46.23,27402.0,46.15,46.24,46.11,46.23,27402.0
2018-04-09 13:50:00,46.23,46.43,46.19,46.43,420201.0,46.23,46.43,46.19,46.43,420201.0
2018-04-09 14:00:00,46.43,46.5,46.25,46.3,56598.0,46.43,46.5,46.25,46.3,56598.0
2018-04-09 14:10:00,46.27,46.47,46.24,46.47,33555.0,46.27,46.47,46.24,46.47,33555.0
2018-04-09 14:20:00,46.47,46.47,46.3,46.35,63786.0,46.47,46.47,46.3,46.35,63786.0
2018-04-09 14:30:00,46.35,46.41,46.32,46.35,48078.0,46.35,46.41,46.32,46.35,48078.0
2018-04-09 14:40:00,46.35,46.35,46.15,46.29,45549.0,46.35,46.35,46.15,46.29,45549.0
2018-04-09 14:50:00,46.28,46.32,46.24,46.28,44391.0,46.28,46.32,46.24,46.28,44391.0
2018-04-09 15:00:00,46.29,46.36,46.23,46.31,55641.0,46.29,46.36,46.23,46.31,55641.0
2018-04-09 15:10:00,46.34,46.36,46.12,46.12,37635.0,46.34,46.36,46.12,46.12,37635.0
2018-04-09 15:20:00,46.12,46.12,46.04,46.12,32829.0,46.12,46.12,46.04,46.12,32829.0
2018-04-09 15:30:00,46.12,46.13,45.99,46.01,39345.0,46.12,46.13,45.99,46.01,39345.0
2018-04-09 15:40:00,46.0,46.02,45.92,45.92,68733.0,46.0,46.02,45.92,45.92,68733.0
2018-04-09 15:50:00,45.92,45.96,45.74,45.78,133800.0,45.92,45.96,45.74,45.78,133800.0
2018-04-10 09:30:00,46.36,46.55,46.16,46.37,97326.0,46.36,46.55,46.16,46.37,97326.0
2018-04-10 09:40:00,46.41,46.56,46.25,46.51,34641.0,46.41,46.56,46.25,46.51,34641.0
2018-04-10 09:50:00,46.56,46.61,46.43,46.55,74421.0,46.56,46.61,46.43,46.55,74421.0
2018-04-10 10:00:00,46.56,46.71,46.52,46.68,68322.0,46.56,46.71,46.52,46.68,68322.0
2018-04-10 10:10:00,46.67,46.86,46.66,46.85,88623.0,46.67,46.86,46.66,46.85,88623.0
2018-04-10 10:20:00,46.87,46.94,46.75,46.75,55437.0,46.87,46.94,46.75,46.75,55437.0
2018-04-10 10:30:00,46.75,46.82,46.64,46.68,36693.0,46.75,46.82,46.64,46.68,36693.0
2018-04-10 10:40:00,46.67,46.77,46.64,46.7,30828.0,46.67,46.77,46.64,46.7,30828.0
2018-04-10 10:50:00,46.68,46.72,46.6,46.7,50430.0,46.68,46.72,46.6,46.7,50430.0
2018-04-10 11:00:00,46.71,46.87,46.71,46.8,56625.0,46.71,46.87,46.71,46.8,56625.0
2018-04-10 11:10:00,46.77,46.92,46.72,46.86,105279.0,46.77,46.92,46.72,46.86,105279.0
2018-04-10 11:20:00,46.87,47.05,46.87,46.91,40884.0,46.87,47.05,46.87,46.91,40884.0
2018-04-10 11:30:00,46.93,47.11,46.93,47.02,64482.0,46.93,47.11,46.93,47.02,64482.0
2018-04-10 11:40:00,47.03,47.05,46.63,46.81,48660.0,47.03,47.05,46.63,46.81,48660.0
2018-04-10 11:50:00,46.84,46.96,46.79,46.96,28146.0,46.84,46.96,46.79,46.96,28146.0
2018-04-10 12:00:00,46.96,46.97,46.78,46.85,39255.0,46.96,46.97,46.78,46.85,39255.0
2018-04-10 12:10:00,46.87,46.88,46.73,46.78,54681.0,46.87,46.88,46.73,46.78,54681.0
2018-04-10 12:20:00,46.76,46.76,46.47,46.61,47706.0,46.76,46.76,46.47,46.61,47706.0
2018-04-10 12:30:00,46.66,46.84,46.65,46.74,58548.0,46.66,46.84,46.65,46.74,58548.0
2018-04-10 12:40:00,46.72,46.79,46.63,46.74,23328.0,46.72,46.79,46.63,46.74,23328.0
2018-04-10 12:50:00,46.76,46.76,46.66,46.68,26280.0,46.76,46.76,46.66,46.68,26280.0
2018-04-10 13:00:00,46.68,46.76,46.62,46.68,30546.0,46.68,46.76,46.62,46.68,30546.0
2018-04-10 13:10:00,46.7,46.81,46.68,46.68,29397.0,46.7,46.81,46.68,46.68,29397.0
2018-04-10 13:20:00,46.68,46.79,46.67,46.78,16977.0,46.68,46.79,46.67,46.78,16977.0
2018-04-10 13:30:00,46.76,46.84,46.7,46.84,13917.0,46.76,46.84,46.7,46.84,13917.0
2018-04-10 13:40:00,46.85,46.85,46.58,46.66,23805.0,46.85,46.85,46.58,46.66,23805.0
2018-04-10 13:50:00,46.66,46.81,46.65,46.78,21678.0,46.66,46.81,46.65,46.78,21678.0
2018-04-10 14:00:00,46.77,46.82,46.7,46.82,24321.0,46.77,46.82,46.7,46.82,24321.0
2018-04-10 14:10:00,46.84,46.9,46.8,46.82,23910.0,46.84,46.9,46.8,46.82,23910.0
2018-04-10 14:20:00,46.8,46.86,46.76,46.78,25914.0,46.8,46.86,46.76,46.78,25914.0
2018-04-10 14:30:00,46.78,46.85,46.67,46.75,43206.0,46.78,46.85,46.67,46.75,43206.0
2018-04-10 14:40:00,46.7,46.9,46.61,46.81,35922.0,46.7,46.9,46.61,46.81,35922.0
2018-04-10 14:50:00,46.78,46.86,46.78,46.86,25203.0,46.78,46.86,46.78,46.86,25203.0
2018-04-10 15:00:00,46.86,46.91,46.77,46.88,33108.0,46.86,46.91,46.77,46.88,33108.0
2018-04-10 15:10:00,46.87,46.9,46.8,46.86,33993.0,46.87,46.9,46.8,46.86,33993.0
2018-04-10 15:20:00,46.86,46.88,46.7,46.79,45999.0,46.86,46.88,46.7,46.79,45999.0
2018-04-10 15:30:00,46.78,46.78,46.68,46.76,52194.0,46.78,46.78,46.68,46.76,52194.0
2018-04-10 15:40:00,46.74,46.83,46.7,46.8,95028.0,46.74,46.83,46.7,46.8,95028.0
2018-04-10 15:50:00,46.81,46.85,46.68,46.76,202329.0,46.81,46.85,46.68,46.76,202329.0
2018-04-11 09:30:00,46.47,46.47,46.06,46.13,248499.0,46.47,46.47,46.06,46.13,248499.0
2018-04-11 09:40:00,46.2,46.22,46.05,46.09,89427.0,46.2,46.22,46.05,46.09,89427.0
2018-04-11 09:50:00,46.08,46.3,46.06,46.28,149070.0,46.08,46.3,46.06,46.28,149070.0
2018-04-11 10:00:00,46.3,46.33,46.24,46.32,122433.0,46.3,46.33,46.24,46.32,122433.0
2018-04-11 10:10:00,46.32,46.5,46.3,46.49,67863.0,46.32,46.5,46.3,46.49,67863.0
2018-04-11 10:20:00,46.49,46.66,46.49,46.56,64233.0,46.49,46.66,46.49,46.56,64233.0
2018-04-11 10:30:00,46.56,46.64,46.41,46.44,43767.0,46.56,46.64,46.41,46.44,43767.0
2018-04-11 10:40:00,46.44,46.61,46.42,46.52,65337.0,46.44,46.61,46.42,46.52,65337.0
2018-04-11 10:50:00,46.51,46.51,46.28,46.28,72015.0,46.51,46.51,46.28,46.28,72015.0
2018-04-11 11:00:00,46.28,46.29,46.09,46.16,90549.0,46.28,46.29,46.09,46.16,90549.0
2018-04-11 11:10:00,46.15,46.28,46.11,46.19,46431.0,46.15,46.28,46.11,46.19,46431.0
2018-04-11 11:20:00,46.19,46.28,46.17,46.22,68982.0,46.19,46.28,46.17,46.22,68982.0
2018-04-11 11:30:00,46.21,46.26,46.17,46.19,39822.0,46.21,46.26,46.17,46.19,39822.0
2018-04-11 11:40:00,46.22,46.26,46.21,46.22,36609.0,46.22,46.26,46.21,46.22,36609.0
2018-04-11 11:50:00,46.25,46.29,46.21,46.24,54078.0,46.25,46.29,46.21,46.24,54078.0
2018-04-11 12:00:00,46.24,46.38,46.24,46.31,59670.0,46.24,46.38,46.24,46.31,59670.0
2018-04-11 12:10:00,46.3,46.39,46.29,46.31,54672.0,46.3,46.39,46.29,46.31,54672.0
2018-04-11 12:20:00,46.33,46.39,46.31,46.32,60822.0,46.33,46.39,46.31,46.32,60822.0
2018-04-11 12:30:00,46.34,46.35,46.29,46.3,33327.0,46.34,46.35,46.29,46.3,33327.0
2018-04-11 12:40:00,46.32,46.36,46.24,46.27,49209.0,46.32,46.36,46.24,46.27,49209.0
2018-04-11 12:50:00,46.26,46.27,46.17,46.21,52944.0,46.26,46.27,46.17,46.21,52944.0
2018-04-11 13:00:00,46.21,46.25,46.18,46.24,57564.0,46.21,46.25,46.18,46.24,57564.0
2018-04-11 13:10:00,46.24,46.24,46.13,46.19,51255.0,46.24,46.24,46.13,46.19,51255.0
2018-04-11 13:20:00,46.22,46.22,46.14,46.17,46710.0,46.22,46.22,46.14,46.17,46710.0
2018-04-11 13:30:00,46.17,46.18,46.07,46.09,67866.0,46.17,46.18,46.07,46.09,67866.0
2018-04-11 13:40:00,46.1,46.12,46.03,46.12,49392.0,46.1,46.12,46.03,46.12,49392.0
2018-04-11 13:50:00,46.13,46.16,46.1,46.12,33213.0,46.13,46.16,46.1,46.12,33213.0
2018-04-11 14:00:00,46.13,46.21,46.08,46.09,32886.0,46.13,46.21,46.08,46.09,32886.0
2018-04-11 14:10:00,46.06,46.15,46.04,46.15,55512.0,46.06,46.15,46.04,46.15,55512.0
2018-04-11 14:20:00,46.16,46.17,46.11,46.11,48969.0,46.16,46.17,46.11,46.11,48969.0
2018-04-11 14:30:00,46.11,46.22,46.11,46.18,64170.0,46.11,46.22,46.11,46.18,64170.0
2018-04-11 14:40:00,46.19,46.24,46.12,46.14,48246.0,46.19,46.24,46.12,46.14,48246.0
2018-04-11 14:50:00,46.13,46.14,46.03,46.07,38670.0,46.13,46.14,46.03,46.07,38670.0
2018-04-11 15:00:00,46.09,46.11,45.92,45.94,77028.0,46.09,46.11,45.92,45.94,77028.0
2018-04-11 15:10:00,45.95,45.95,45.81,45.86,66459.0,45.95,45.95,45.81,45.86,66459.0
2018-04-11 15:20:00,45.86,45.9,45.82,45.87,69081.0,45.86,45.9,45.82,45.87,69081.0
2018-04-11 15:30:00,45.87,45.95,45.87,45.92,76272.0,45.87,45.95,45.87,45.92,76272.0
2018-04-11 15:40:00,45.93,45.96,45.87,45.87,128814.0,45.93,45.96,45.87,45.87,128814.0
2018-04-11 15:50:00,45.86,45.89,45.8,45.82,292203.0,45.86,45.89,45.8,45.82,292203.0
2018-04-12 09:30:00,46.03,46.28,45.91,46.15,149604.0,46.03,46.28,45.91,46.15,149604.0
2018-04-12 09:40:00,46.17,46.38,46.13,46.23,242940.0,46.17,46.38,46.13,46.23,242940.0
2018-04-12 09:50:00,46.23,46.28,46.11,46.23,117705.0,46.23,46.28,46.11,46.23,117705.0
2018-04-12 10:00:00,46.23,46.25,46.06,46.17,164607.0,46.23,46.25,46.06,46.17,164607.0
2018-04-12 10:10:00,46.15,46.22,46.04,46.15,75315.0,46.15,46.22,46.04,46.15,75315.0
2018-04-12 10:20:00,46.2,46.33,46.2,46.3,67038.0,46.2,46.33,46.2,46.3,67038.0
2018-04-12 10:30:00,46.27,46.29,46.2,46.27,20397.0,46.27,46.29,46.2,46.27,20397.0
2018-04-12 10:40:00,46.27,46.31,46.12,46.22,102258.0,46.27,46.31,46.12,46.22,102258.0
2018-04-12 10:50:00,46.24,46.27,46.09,46.16,63294.0,46.24,46.27,46.09,46.16,63294.0
2018-04-12 11:00:00,46.16,46.19,45.97,46.11,67026.0,46.16,46.19,45.97,46.11,67026.0
2018-04-12 11:10:00,46.1,46.12,46.02,46.08,55185.0,46.1,46.12,46.02,46.08,55185.0
2018-04-12 11:20:00,46.11,46.11,46.03,46.06,28791.0,46.11,46.11,46.03,46.06,28791.0
2018-04-12 11:30:00,46.06,46.17,46.03,46.15,45441.0,46.06,46.17,46.03,46.15,45441.0
2018-04-12 11:40:00,46.15,46.16,46.0,46.05,38190.0,46.15,46.16,46.0,46.05,38190.0
2018-04-12 11:50:00,46.07,46.08,45.98,46.07,32853.0,46.07,46.08,45.98,46.07,32853.0
2018-04-12 12:00:00,46.07,46.08,46.01,46.07,37926.0,46.07,46.08,46.01,46.07,37926.0
2018-04-12 12:10:00,46.08,46.09,45.94,46.08,38793.0,46.08,46.09,45.94,46.08,38793.0
2018-04-12 12:20:00,46.08,46.09,46.04,46.06,21774.0,46.08,46.09,46.04,46.06,21774.0
2018-04-12 12:30:00,46.06,46.13,46.04,46.1,23841.0,46.06,46.13,46.04,46.1,23841.0
2018-04-12 12:40:00,46.12,46.24,46.11,46.24,36114.0,46.12,46.24,46.11,46.24,36114.0
2018-04-12 12:50:00,46.26,46.29,46.22,46.28,23547.0,46.26,46.29,46.22,46.28,23547.0
2018-04-12 13:00:00,46.27,46.43,46.26,46.33,120099.0,46.27,46.43,46.26,46.33,120099.0
2018-04-12 13:10:00,46.31,46.35,46.26,46.28,18282.0,46.31,46.35,46.26,46.28,18282.0
2018-04-12 13:20:00,46.27,46.33,46.15,46.17,77631.0,46.27,46.33,46.15,46.17,77631.0
2018-04-12 13:30:00,46.17,46.34,46.15,46.33,27852.0,46.17,46.34,46.15,46.33,27852.0
2018-04-12 13:40:00,46.32,46.34,46.27,46.34,36879.0,46.32,46.34,46.27,46.34,36879.0
2018-04-12 13:50:00,46.35,46.42,46.28,46.31,37287.0,46.35,46.42,46.28,46.31,37287.0
2018-04-12 14:00:00,46.3,46.44,46.3,46.4,33000.0,46.3,46.44,46.3,46.4,33000.0
2018-04-12 14:10:00,46.42,46.52,46.42,46.48,68166.0,46.42,46.52,46.42,46.48,68166.0
2018-04-12 14:20:00,46.49,46.54,46.42,46.43,30648.0,46.49,46.54,46.42,46.43,30648.0
2018-04-12 14:30:00,46.44,46.48,46.41,46.44,34344.0,46.44,46.48,46.41,46.44,34344.0
2018-04-12 14:40:00,46.45,46.45,46.36,46.38,27174.0,46.45,46.45,46.36,46.38,27174.0
2018-04-12 14:50:00,46.4,46.44,46.38,46.4,41595.0,46.4,46.44,46.38,46.4,41595.0
2018-04-12 15:00:00,46.41,46.41,46.3,46.3,69873.0,46.41,46.41,46.3,46.3,69873.0
2018-04-12 15:10:00,46.31,46.46,46.31,46.46,55542.0,46.31,46.46,46.31,46.46,55542.0
2018-04-12 15:20:00,46.45,46.52,46.44,46.48,85254.0,46.45,46.52,46.44,46.48,85254.0
2018-04-12 15:30:00,46.48,46.53,46.45,46.53,91440.0,46.48,46.53,46.45,46.53,91440.0
2018-04-12 15:40:00,46.52,46.53,46.35,46.43,167595.0,46.52,46.53,46.35,46.43,167595.0
2018-04-12 15:50:00,46.43,46.51,46.41,46.42,223209.0,46.43,46.51,46.41,46.42,223209.0
2018-04-13 09:30:00,46.78,46.78,46.29,46.29,254304.0,46.78,46.78,46.29,46.29,254304.0
2018-04-13 09:40:00,46.29,46.37,45.87,46.12,342576.0,46.29,46.37,45.87,46.12,342576.0
2018-04-13 09:50:00,46.12,46.15,45.79,45.92,230184.0,46.12,46.15,45.79,45.92,230184.0
2018-04-13 10:00:00,45.92,46.03,45.64,45.72,104814.0,45.92,46.03,45.64,45.72,104814.0
2018-04-13 10:10:00,45.72,45.97,45.71,45.84,106740.0,45.72,45.97,45.71,45.84,106740.0
2018-04-13 10:20:00,45.86,45.93,45.76,45.79,98820.0,45.86,45.93,45.76,45.79,98820.0
2018-04-13 10:30:00,45.79,45.87,45.7,45.7,107292.0,45.79,45.87,45.7,45.7,107292.0
2018-04-13 10:40:00,45.72,45.89,45.72,45.89,97656.0,45.72,45.89,45.72,45.89,97656.0
2018-04-13 10:50:00,45.89,46.0,45.81,45.81,76185.0,45.89,46.0,45.81,45.81,76185.0
2018-04-13 11:00:00,45.81,45.93,45.74,45.91,76926.0,45.81,45.93,45.74,45.91,76926.0
2018-04-13 11:10:00,45.92,45.94,45.83,45.89,75051.0,45.92,45.94,45.83,45.89,75051.0
2018-04-13 11:20:00,45.9,45.96,45.87,45.9,37029.0,45.9,45.96,45.87,45.9,37029.0
2018-04-13 11:30:00,45.92,46.01,45.91,45.96,44367.0,45.92,46.01,45.91,45.96,44367.0
2018-04-13 11:40:00,45.97,46.0,45.9,45.98,34971.0,45.97,46.0,45.9,45.98,34971.0
2018-04-13 11:50:00,45.97,46.04,45.88,46.0,40485.0,45.97,46.04,45.88,46.0,40485.0
2018-04-13 12:00:00,46.0,46.07,45.94,45.97,37716.0,46.0,46.07,45.94,45.97,37716.0
2018-04-13 12:10:00,46.0,46.01,45.95,45.97,20703.0,46.0,46.01,45.95,45.97,20703.0
2018-04-13 12:20:00,45.97,46.02,45.92,46.02,37155.0,45.97,46.02,45.92,46.02,37155.0
2018-04-13 12:30:00,46.01,46.01,45.95,45.96,31125.0,46.01,46.01,45.95,45.96,31125.0
2018-04-13 12:40:00,45.99,46.0,45.93,45.96,28512.0,45.99,46.0,45.93,45.96,28512.0
2018-04-13 12:50:00,45.96,46.07,45.96,46.04,33165.0,45.96,46.07,45.96,46.04,33165.0
2018-04-13 13:00:00,46.04,46.14,46.04,46.11,23235.0,46.04,46.14,46.04,46.11,23235.0
2018-04-13 13:10:00,46.12,46.15,46.09,46.09,18051.0,46.12,46.15,46.09,46.09,18051.0
2018-04-13 13:20:00,46.09,46.23,46.09,46.2,58338.0,46.09,46.23,46.09,46.2,58338.0
2018-04-13 13:30:00,46.19,46.19,46.03,46.08,44559.0,46.19,46.19,46.03,46.08,44559.0
2018-04-13 13:40:00,46.07,46.17,46.07,46.17,27237.0,46.07,46.17,46.07,46.17,27237.0
2018-04-13 13:50:00,46.17,46.17,46.11,46.13,25443.0,46.17,46.17,46.11,46.13,25443.0
2018-04-13 14:00:00,46.13,46.18,46.12,46.17,52815.0,46.13,46.18,46.12,46.17,52815.0
2018-04-13 14:10:00,46.17,46.18,46.0,46.04,40266.0,46.17,46.18,46.0,46.04,40266.0
2018-04-13 14:20:00,46.03,46.11,46.01,46.11,100329.0,46.03,46.11,46.01,46.11,100329.0
2018-04-13 14:30:00,46.1,46.15,46.04,46.07,27606.0,46.1,46.15,46.04,46.07,27606.0
2018-04-13 14:40:00,46.08,46.08,45.95,45.95,47457.0,46.08,46.08,45.95,45.95,47457.0
2018-04-13 14:50:00,45.94,45.99,45.9,45.93,41811.0,45.94,45.99,45.9,45.93,41811.0
2018-04-13 15:00:00,45.94,45.95,45.85,45.89,85029.0,45.94,45.95,45.85,45.89,85029.0
2018-04-13 15:10:00,45.89,45.97,45.73,45.73,76449.0,45.89,45.97,45.73,45.73,76449.0
2018-04-13 15:20:00,45.73,45.8,45.73,45.75,65829.0,45.73,45.8,45.73,45.75,65829.0
2018-04-13 15:30:00,45.75,45.78,45.7,45.75,86136.0,45.75,45.78,45.7,45.75,86136.0
2018-04-13 15:40:00,45.75,45.87,45.75,45.85,113010.0,45.75,45.87,45.75,45.85,113010.0
2018-04-13 15:50:00,45.86,46.03,45.86,45.96,371823.0,45.86,46.03,45.86,45.96,371823.0
2018-04-16 09:30:00,46.32,46.39,46.08,46.35,185634.0,46.32,46.39,46.08,46.35,185634.0
2018-04-16 09:40:00,46.31,46.4,46.23,46.32,61266.0,46.31,46.4,46.23,46.32,61266.0
2018-04-16 09:50:00,46.31,46.34,46.16,46.33,39594.0,46.31,46.34,46.16,46.33,39594.0
2018-04-16 10:00:00,46.34,46.54,46.34,46.53,62745.0,46.34,46.54,46.34,46.53,62745.0
2018-04-16 10:10:00,46.52,46.52,46.31,46.36,35091.0,46.52,46.52,46.31,46.36,35091.0
2018-04-16 10:20:00,46.36,46.43,46.33,46.4,63819.0,46.36,46.43,46.33,46.4,63819.0
2018-04-16 10:30:00,46.4,46.5,46.39,46.49,99408.0,46.4,46.5,46.39,46.49,99408.0
2018-04-16 10:40:00,46.48,46.48,46.29,46.29,57432.0,46.48,46.48,46.29,46.29,57432.0
2018-04-16 10:50:00,46.3,46.35,46.27,46.3,45009.0,46.3,46.35,46.27,46.3,45009.0
2018-04-16 11:00:00,46.3,46.35,46.18,46.27,47394.0,46.3,46.35,46.18,46.27,47394.0
2018-04-16 11:10:00,46.28,46.28,46.01,46.2,121617.0,46.28,46.28,46.01,46.2,121617.0
2018-04-16 11:20:00,46.21,46.26,46.08,46.16,83832.0,46.21,46.26,46.08,46.16,83832.0
2018-04-16 11:30:00,46.16,46.24,46.12,46.23,51201.0,46.16,46.24,46.12,46.23,51201.0
2018-04-16 11:40:00,46.23,46.24,46.09,46.1,76176.0,46.23,46.24,46.09,46.1,76176.0
2018-04-16 11:50:00,46.1,46.2,46.09,46.15,106956.0,46.1,46.2,46.09,46.15,106956.0
2018-04-16 12:00:00,46.15,46.17,46.02,46.12,142638.0,46.15,46.17,46.02,46.12,142638.0
2018-04-16 12:10:00,46.13,46.2,46.12,46.15,96606.0,46.13,46.2,46.12,46.15,96606.0
2018-04-16 12:20:00,46.14,46.17,46.11,46.12,61512.0,46.14,46.17,46.11,46.12,61512.0
2018-04-16 12:30:00,46.13,46.18,46.1,46.18,50583.0,46.13,46.18,46.1,46.18,50583.0
2018-04-16 12:40:00,46.18,46.28,46.16,46.25,73113.0,46.18,46.28,46.16,46.25,73113.0
2018-04-16 12:50:00,46.28,46.41,46.02,46.04,129624.0,46.28,46.41,46.02,46.04,129624.0
2018-04-16 13:00:00,46.07,46.33,46.07,46.33,108306.0,46.07,46.33,46.07,46.33,108306.0
2018-04-16 13:10:00,46.33,46.35,46.24,46.26,38313.0,46.33,46.35,46.24,46.26,38313.0
2018-04-16 13:20:00,46.27,46.27,46.17,46.22,82386.0,46.27,46.27,46.17,46.22,82386.0
2018-04-16 13:30:00,46.23,46.3,46.2,46.23,84099.0,46.23,46.3,46.2,46.23,84099.0
2018-04-16 13:40:00,46.22,46.25,46.2,46.22,37743.0,46.22,46.25,46.2,46.22,37743.0
2018-04-16 13:50:00,46.21,46.21,46.05,46.08,102039.0,46.21,46.21,46.05,46.08,102039.0
2018-04-16 14:00:00,46.07,46.07,45.92,45.92,127896.0,46.07,46.07,45.92,45.92,127896.0
2018-04-16 14:10:00,45.92,45.95,45.84,45.9,170736.0,45.92,45.95,45.84,45.9,170736.0
2018-04-16 14:20:00,45.9,46.04,45.9,46.0,90921.0,45.9,46.04,45.9,46.0,90921.0
2018-04-16 14:30:00,46.01,46.14,45.97,46.13,95130.0,46.01,46.14,45.97,46.13,95130.0
2018-04-16 14:40:00,46.14,46.19,46.09,46.14,52605.0,46.14,46.19,46.09,46.14,52605.0
2018-04-16 14:50:00,46.16,46.2,46.04,46.05,60693.0,46.16,46.2,46.04,46.05,60693.0
2018-04-16 15:00:00,46.05,46.11,46.03,46.04,79200.0,46.05,46.11,46.03,46.04,79200.0
2018-04-16 15:10:00,46.05,46.05,45.94,45.96,102843.0,46.05,46.05,45.94,45.96,102843.0
2018-04-16 15:20:00,45.95,46.0,45.9,46.0,88848.0,45.95,46.0,45.9,46.0,88848.0
2018-04-16 15:30:00,46.01,46.17,46.01,46.14,90075.0,46.01,46.17,46.01,46.14,90075.0
2018-04-16 15:40:00,46.14,46.18,46.05,46.06,113112.0,46.14,46.18,46.05,46.06,113112.0
2018-04-16 15:50:00,46.08,46.12,46.04,46.05,207000.0,46.08,46.12,46.04,46.05,207000.0
2018-04-17 09:30:00,46.31,46.55,45.42,45.43,237678.0,46.31,46.55,45.42,45.43,237678.0
2018-04-17 09:40:00,45.48,45.57,44.61,44.79,559311.0,45.48,45.57,44.61,44.79,559311.0
2018-04-17 09:50:00,44.79,45.26,44.66,45.26,261573.0,44.79,45.26,44.66,45.26,261573.0
2018-04-17 10:00:00,45.24,45.65,45.23,45.44,156177.0,45.24,45.65,45.23,45.44,156177.0
2018-04-17 10:10:00,45.43,45.58,45.41,45.5,71205.0,45.43,45.58,45.41,45.5,71205.0
2018-04-17 10:20:00,45.5,45.61,45.44,45.48,74721.0,45.5,45.61,45.44,45.48,74721.0
2018-04-17 10:30:00,45.47,45.61,45.43,45.51,46386.0,45.47,45.61,45.43,45.51,46386.0
2018-04-17 10:40:00,45.51,45.65,45.47,45.61,75510.0,45.51,45.65,45.47,45.61,75510.0
2018-04-17 10:50:00,45.62,45.68,45.6,45.63,39513.0,45.62,45.68,45.6,45.63,39513.0
2018-04-17 11:00:00,45.61,45.77,45.61,45.74,50499.0,45.61,45.77,45.61,45.74,50499.0
2018-04-17 11:10:00,45.76,45.76,45.63,45.66,41904.0,45.76,45.76,45.63,45.66,41904.0
2018-04-17 11:20:00,45.65,45.85,45.65,45.8,33570.0,45.65,45.85,45.65,45.8,33570.0
2018-04-17 11:30:00,45.8,45.82,45.73,45.76,66552.0,45.8,45.82,45.73,45.76,66552.0
2018-04-17 11:40:00,45.76,45.81,45.7,45.78,55080.0,45.76,45.81,45.7,45.78,55080.0
2018-04-17 11:50:00,45.8,45.85,45.76,45.76,28935.0,45.8,45.85,45.76,45.76,28935.0
2018-04-17 12:00:00,45.77,45.94,45.77,45.9,57027.0,45.77,45.94,45.77,45.9,57027.0
2018-04-17 12:10:00,45.91,45.93,45.86,45.89,45381.0,45.91,45.93,45.86,45.89,45381.0
2018-04-17 12:20:00,45.9,45.99,45.86,45.94,46971.0,45.9,45.99,45.86,45.94,46971.0
2018-04-17 12:30:00,45.94,45.99,45.89,45.97,59289.0,45.94,45.99,45.89,45.97,59289.0
2018-04-17 12:40:00,45.97,45.99,45.9,45.93,39261.0,45.97,45.99,45.9,45.93,39261.0
2018-04-17 12:50:00,45.95,46.11,45.95,46.11,48408.0,45.95,46.11,45.95,46.11,48408.0
2018-04-17 13:00:00,46.1,46.14,46.07,46.09,63648.0,46.1,46.14,46.07,46.09,63648.0
2018-04-17 13:10:00,46.09,46.15,46.01,46.02,66105.0,46.09,46.15,46.01,46.02,66105.0
2018-04-17 13:20:00,46.0,46.16,46.0,46.15,34560.0,46.0,46.16,46.0,46.15,34560.0
2018-04-17 13:30:00,46.16,46.16,46.11,46.15,54291.0,46.16,46.16,46.11,46.15,54291.0
2018-04-17 13:40:00,46.15,46.15,46.04,46.1,42645.0,46.15,46.15,46.04,46.1,42645.0
2018-04-17 13:50:00,46.1,46.19,46.05,46.16,45021.0,46.1,46.19,46.05,46.16,45021.0
2018-04-17 14:00:00,46.19,46.26,46.15,46.15,48021.0,46.19,46.26,46.15,46.15,48021.0
2018-04-17 14:10:00,46.14,46.18,46.12,46.12,60735.0,46.14,46.18,46.12,46.12,60735.0
2018-04-17 14:20:00,46.11,46.14,46.03,46.13,50223.0,46.11,46.14,46.03,46.13,50223.0
2018-04-17 14:30:00,46.13,46.13,46.04,46.07,86583.0,46.13,46.13,46.04,46.07,86583.0
2018-04-17 14:40:00,46.07,46.13,46.05,46.13,57162.0,46.07,46.13,46.05,46.13,57162.0
2018-04-17 14:50:00,46.16,46.22,46.14,46.22,39924.0,46.16,46.22,46.14,46.22,39924.0
2018-04-17 15:00:00,46.21,46.28,46.16,46.27,78219.0,46.21,46.28,46.16,46.27,78219.0
2018-04-17 15:10:00,46.27,46.4,46.27,46.38,82317.0,46.27,46.4,46.27,46.38,82317.0
2018-04-17 15:20:00,46.39,46.48,46.35,46.39,140988.0,46.39,46.48,46.35,46.39,140988.0
2018-04-17 15:30:00,46.4,46.5,46.39,46.48,118485.0,46.4,46.5,46.39,46.48,118485.0
2018-04-17 15:40:00,46.47,46.47,46.37,46.45,99432.0,46.47,46.47,46.37,46.45,99432.0
2018-04-17 15:50:00,46.46,46.46,46.39,46.4,291348.0,46.46,46.46,46.39,46.4,291348.0
2018-04-18 09:30:00,46.11,46.61,46.0,46.34,158379.0,46.11,46.61,46.0,46.34,158379.0
2018-04-18 09:40:00,46.34,46.6,46.26,46.37,106062.0,46.34,46.6,46.26,46.37,106062.0
2018-04-18 09:50:00,46.32,46.48,46.3,46.48,87828.0,46.32,46.48,46.3,46.48,87828.0
2018-04-18 10:00:00,46.47,46.58,46.37,46.39,78720.0,46.47,46.58,46.37,46.39,78720.0
2018-04-18 10:10:00,46.4,46.43,46.31,46.41,51048.0,46.4,46.43,46.31,46.41,51048.0
2018-04-18 10:20:00,46.41,46.57,46.41,46.54,60204.0,46.41,46.57,46.41,46.54,60204.0
2018-04-18 10:30:00,46.56,46.68,46.54,46.62,78240.0,46.56,46.68,46.54,46.62,78240.0
2018-04-18 10:40:00,46.61,46.74,46.54,46.74,88230.0,46.61,46.74,46.54,46.74,88230.0
2018-04-18 10:50:00,46.73,46.77,46.65,46.68,94380.0,46.73,46.77,46.65,46.68,94380.0
2018-04-18 11:00:00,46.69,46.82,46.61,46.77,76578.0,46.69,46.82,46.61,46.77,76578.0
2018-04-18 11:10:00,46.77,46.77,46.7,46.75,42813.0,46.77,46.77,46.7,46.75,42813.0
2018-04-18 11:20:00,46.75,46.79,46.69,46.7,50814.0,46.75,46.79,46.69,46.7,50814.0
2018-04-18 11:30:00,46.68,46.7,46.59,46.66,187083.0,46.68,46.7,46.59,46.66,187083.0
2018-04-18 11:40:00,46.68,46.71,46.62,46.63,53709.0,46.68,46.71,46.62,46.63,53709.0
2018-04-18 11:50:00,46.6,46.76,46.59,46.64,78315.0,46.6,46.76,46.59,46.64,78315.0
2018-04-18 12:00:00,46.65,46.7,46.64,46.65,53115.0,46.65,46.7,46.64,46.65,53115.0
2018-04-18 12:10:00,46.66,46.72,46.64,46.7,46947.0,46.66,46.72,46.64,46.7,46947.0
2018-04-18 12:20:00,46.68,46.71,46.65,46.65,38631.0,46.68,46.71,46.65,46.65,38631.0
2018-04-18 12:30:00,46.66,46.72,46.64,46.65,30453.0,46.66,46.72,46.64,46.65,30453.0
2018-04-18 12:40:00,46.66,46.75,46.66,46.7,35847.0,46.66,46.75,46.66,46.7,35847.0
2018-04-18 12:50:00,46.69,46.8,46.68,46.76,34743.0,46.69,46.8,46.68,46.76,34743.0
2018-04-18 13:00:00,46.76,46.78,46.71,46.71,22305.0,46.76,46.78,46.71,46.71,22305.0
2018-04-18 13:10:00,46.72,46.82,46.7,46.8,26934.0,46.72,46.82,46.7,46.8,26934.0
2018-04-18 13:20:00,46.8,46.8,46.68,46.69,32610.0,46.8,46.8,46.68,46.69,32610.0
2018-04-18 13:30:00,46.69,46.75,46.65,46.71,42156.0,46.69,46.75,46.65,46.71,42156.0
2018-04-18 13:40:00,46.69,46.69,46.59,46.61,37959.0,46.69,46.69,46.59,46.61,37959.0
2018-04-18 13:50:00,46.61,46.61,46.53,46.57,95412.0,46.61,46.61,46.53,46.57,95412.0
2018-04-18 14:00:00,46.55,46.63,46.51,46.61,35145.0,46.55,46.63,46.51,46.61,35145.0
2018-04-18 14:10:00,46.62,46.68,46.62,46.63,50709.0,46.62,46.68,46.62,46.63,50709.0
2018-04-18 14:20:00,46.64,46.65,46.58,46.58,22251.0,46.64,46.65,46.58,46.58,22251.0
2018-04-18 14:30:00,46.59,46.61,46.55,46.55,39828.0,46.59,46.61,46.55,46.55,39828.0
2018-04-18 14:40:00,46.55,46.56,46.51,46.55,46875.0,46.55,46.56,46.51,46.55,46875.0
2018-04-18 14:50:00,46.55,46.59,46.52,46.57,55539.0,46.55,46.59,46.52,46.57,55539.0
2018-04-18 15:00:00,46.57,46.58,46.53,46.53,49779.0,46.57,46.58,46.53,46.53,49779.0
2018-04-18 15:10:00,46.53,46.56,46.51,46.52,57576.0,46.53,46.56,46.51,46.52,57576.0
2018-04-18 15:20:00,46.51,46.54,46.49,46.53,80373.0,46.51,46.54,46.49,46.53,80373.0
2018-04-18 15:30:00,46.53,46.58,46.5,46.51,58203.0,46.53,46.58,46.5,46.51,58203.0
2018-04-18 15:40:00,46.5,46.53,46.48,46.51,133488.0,46.5,46.53,46.48,46.51,133488.0
2018-04-18 15:50:00,46.51,46.54,46.49,46.49,251727.0,46.51,46.54,46.49,46.49,251727.0
2018-04-19 09:30:00,46.41,46.71,46.41,46.58,88464.0,46.41,46.71,46.41,46.58,88464.0
2018-04-19 09:40:00,46.61,46.64,46.48,46.58,109629.0,46.61,46.64,46.48,46.58,109629.0
2018-04-19 09:50:00,46.59,46.73,46.59,46.68,57477.0,46.59,46.73,46.59,46.68,57477.0
2018-04-19 10:00:00,46.69,46.69,46.43,46.43,49692.0,46.69,46.69,46.43,46.43,49692.0
2018-04-19 10:10:00,46.43,46.64,46.39,46.44,71250.0,46.43,46.64,46.39,46.44,71250.0
2018-04-19 10:20:00,46.44,46.44,46.33,46.35,43371.0,46.44,46.44,46.33,46.35,43371.0
2018-04-19 10:30:00,46.33,46.53,46.24,46.49,82869.0,46.33,46.53,46.24,46.49,82869.0
2018-04-19 10:40:00,46.49,46.49,46.3,46.37,73629.0,46.49,46.49,46.3,46.37,73629.0
2018-04-19 10:50:00,46.37,46.39,46.21,46.22,47304.0,46.37,46.39,46.21,46.22,47304.0
2018-04-19 11:00:00,46.26,46.35,46.21,46.34,30639.0,46.26,46.35,46.21,46.34,30639.0
2018-04-19 11:10:00,46.34,46.34,46.21,46.28,28179.0,46.34,46.34,46.21,46.28,28179.0
2018-04-19 11:20:00,46.28,46.37,46.23,46.35,38139.0,46.28,46.37,46.23,46.35,38139.0
2018-04-19 11:30:00,46.35,46.37,46.27,46.32,23508.0,46.35,46.37,46.27,46.32,23508.0
2018-04-19 11:40:00,46.28,46.32,46.26,46.29,42411.0,46.28,46.32,46.26,46.29,42411.0
2018-04-19 11:50:00,46.26,46.27,46.18,46.18,20811.0,46.26,46.27,46.18,46.18,20811.0
2018-04-19 12:00:00,46.19,46.19,46.07,46.09,36774.0,46.19,46.19,46.07,46.09,36774.0
2018-04-19 12:10:00,46.08,46.11,46.05,46.1,18600.0,46.08,46.11,46.05,46.1,18600.0
2018-04-19 12:20:00,46.12,46.16,46.1,46.1,30231.0,46.12,46.16,46.1,46.1,30231.0
2018-04-19 12:30:00,46.11,46.15,46.11,46.12,81198.0,46.11,46.15,46.11,46.12,81198.0
2018-04-19 12:40:00,46.12,46.27,46.07,46.23,140958.0,46.12,46.27,46.07,46.23,140958.0
2018-04-19 12:50:00,46.24,46.32,46.21,46.22,24489.0,46.24,46.32,46.21,46.22,24489.0
2018-04-19 13:00:00,46.22,46.22,46.14,46.14,25200.0,46.22,46.22,46.14,46.14,25200.0
2018-04-19 13:10:00,46.13,46.16,46.11,46.13,21060.0,46.13,46.16,46.11,46.13,21060.0
2018-04-19 13:20:00,46.14,46.18,46.12,46.12,22500.0,46.14,46.18,46.12,46.12,22500.0
2018-04-19 13:30:00,46.1,46.16,46.08,46.14,73476.0,46.1,46.16,46.08,46.14,73476.0
2018-04-19 13:40:00,46.13,46.15,46.12,46.13,29067.0,46.13,46.15,46.12,46.13,29067.0
2018-04-19 13:50:00,46.14,46.16,46.03,46.07,30348.0,46.14,46.16,46.03,46.07,30348.0
2018-04-19 14:00:00,46.06,46.09,46.03,46.07,25209.0,46.06,46.09,46.03,46.07,25209.0
2018-04-19 14:10:00,46.04,46.11,45.97,45.97,32463.0,46.04,46.11,45.97,45.97,32463.0
2018-04-19 14:20:00,45.98,46.03,45.92,46.02,34488.0,45.98,46.03,45.92,46.02,34488.0
2018-04-19 14:30:00,46.0,46.08,45.99,46.05,35823.0,46.0,46.08,45.99,46.05,35823.0
2018-04-19 14:40:00,46.05,46.14,46.05,46.08,35304.0,46.05,46.14,46.05,46.08,35304.0
2018-04-19 14:50:00,46.07,46.15,46.06,46.13,61590.0,46.07,46.15,46.06,46.13,61590.0
2018-04-19 15:00:00,46.14,46.19,46.1,46.18,25179.0,46.14,46.19,46.1,46.18,25179.0
2018-04-19 15:10:00,46.19,46.19,46.11,46.17,26010.0,46.19,46.19,46.11,46.17,26010.0
2018-04-19 15:20:00,46.17,46.17,46.14,46.14,28698.0,46.17,46.17,46.14,46.14,28698.0
2018-04-19 15:30:00,46.15,46.35,46.08,46.25,125877.0,46.15,46.35,46.08,46.25,125877.0
2018-04-19 15:40:00,46.26,46.27,46.17,46.2,72297.0,46.26,46.27,46.17,46.2,72297.0
2018-04-19 15:50:00,46.2,46.23,46.12,46.17,255594.0,46.2,46.23,46.12,46.17,255594.0
2018-04-20 09:30:00,46.26,46.48,46.15,46.29,289311.0,46.26,46.48,46.15,46.29,289311.0
2018-04-20 09:40:00,46.29,46.37,46.23,46.31,33957.0,46.29,46.37,46.23,46.31,33957.0
2018-04-20 09:50:00,46.35,46.36,46.2,46.3,38322.0,46.35,46.36,46.2,46.3,38322.0
2018-04-20 10:00:00,46.32,46.46,46.29,46.44,54630.0,46.32,46.46,46.29,46.44,54630.0
2018-04-20 10:10:00,46.44,46.44,46.27,46.31,77043.0,46.44,46.44,46.27,46.31,77043.0
2018-04-20 10:20:00,46.35,46.44,46.33,46.4,82680.0,46.35,46.44,46.33,46.4,82680.0
2018-04-20 10:30:00,46.41,46.43,46.26,46.27,30006.0,46.41,46.43,46.26,46.27,30006.0
2018-04-20 10:40:00,46.29,46.29,46.12,46.15,34275.0,46.29,46.29,46.12,46.15,34275.0
2018-04-20 10:50:00,46.17,46.18,46.06,46.14,22959.0,46.17,46.18,46.06,46.14,22959.0
2018-04-20 11:00:00,46.12,46.12,45.94,45.95,25857.0,46.12,46.12,45.94,45.95,25857.0
2018-04-20 11:10:00,45.96,46.01,45.87,46.0,40842.0,45.96,46.01,45.87,46.0,40842.0
2018-04-20 11:20:00,45.99,46.0,45.87,45.88,25206.0,45.99,46.0,45.87,45.88,25206.0
2018-04-20 11:30:00,45.87,46.06,45.87,46.04,21180.0,45.87,46.06,45.87,46.04,21180.0
2018-04-20 11:40:00,46.06,46.07,45.92,45.93,20901.0,46.06,46.07,45.92,45.93,20901.0
2018-04-20 11:50:00,45.92,45.95,45.89,45.9,26421.0,45.92,45.95,45.89,45.9,26421.0
2018-04-20 12:00:00,45.88,45.96,45.84,45.93,19383.0,45.88,45.96,45.84,45.93,19383.0
2018-04-20 12:10:00,45.91,45.93,45.84,45.86,20151.0,45.91,45.93,45.84,45.86,20151.0
2018-04-20 12:20:00,45.84,45.94,45.81,45.9,85236.0,45.84,45.94,45.81,45.9,85236.0
2018-04-20 12:30:00,45.91,45.99,45.82,45.86,121200.0,45.91,45.99,45.82,45.86,121200.0
2018-04-20 12:40:00,45.9,45.98,45.86,45.9,28977.0,45.9,45.98,45.86,45.9,28977.0
2018-04-20 12:50:00,45.9,46.02,45.88,45.98,19182.0,45.9,46.02,45.88,45.98,19182.0
2018-04-20 13:00:00,45.97,46.0,45.91,45.97,25878.0,45.97,46.0,45.91,45.97,25878.0
2018-04-20 13:10:00,45.98,46.08,45.98,46.0,69270.0,45.98,46.08,45.98,46.0,69270.0
2018-04-20 13:20:00,46.0,46.01,45.93,45.98,41376.0,46.0,46.01,45.93,45.98,41376.0
2018-04-20 13:30:00,45.98,46.01,45.93,45.99,36288.0,45.98,46.01,45.93,45.99,36288.0
2018-04-20 13:40:00,46.0,46.01,45.92,45.92,58950.0,46.0,46.01,45.92,45.92,58950.0
2018-04-20 13:50:00,45.93,45.97,45.9,45.94,68694.0,45.93,45.97,45.9,45.94,68694.0
2018-04-20 14:00:00,45.95,45.95,45.88,45.9,52140.0,45.95,45.95,45.88,45.9,52140.0
2018-04-20 14:10:00,45.89,45.9,45.81,45.83,62391.0,45.89,45.9,45.81,45.83,62391.0
2018-04-20 14:20:00,45.82,45.83,45.77,45.81,109230.0,45.82,45.83,45.77,45.81,109230.0
2018-04-20 14:30:00,45.8,45.85,45.73,45.78,43989.0,45.8,45.85,45.73,45.78,43989.0
2018-04-20 14:40:00,45.79,45.81,45.73,45.75,51750.0,45.79,45.81,45.73,45.75,51750.0
2018-04-20 14:50:00,45.75,45.76,45.7,45.73,59163.0,45.75,45.76,45.7,45.73,59163.0
2018-04-20 15:00:00,45.71,45.71,45.54,45.56,71736.0,45.71,45.71,45.54,45.56,71736.0
2018-04-20 15:10:00,45.56,45.57,45.48,45.48,85170.0,45.56,45.57,45.48,45.48,85170.0
2018-04-20 15:20:00,45.49,45.63,45.49,45.54,74355.0,45.49,45.63,45.49,45.54,74355.0
2018-04-20 15:30:00,45.54,45.67,45.53,45.65,89256.0,45.54,45.67,45.53,45.65,89256.0
2018-04-20 15:40:00,45.66,45.7,45.57,45.63,147243.0,45.66,45.7,45.57,45.63,147243.0
2018-04-20 15:50:00,45.63,45.71,45.57,45.7,330105.0,45.63,45.71,45.57,45.7,330105.0
2018-04-23 09:30:00,45.92,45.93,45.65,45.74,79554.0,45.92,45.93,45.65,45.74,79554.0
2018-04-23 09:40:00,45.72,45.88,45.71,45.84,37812.0,45.72,45.88,45.71,45.84,37812.0
2018-04-23 09:50:00,45.83,45.91,45.72,45.89,40299.0,45.83,45.91,45.72,45.89,40299.0
2018-04-23 10:00:00,45.91,45.91,45.69,45.76,125097.0,45.91,45.91,45.69,45.76,125097.0
2018-04-23 10:10:00,45.8,45.85,45.68,45.69,128529.0,45.8,45.85,45.68,45.69,128529.0
2018-04-23 10:20:00,45.69,45.72,45.66,45.67,65394.0,45.69,45.72,45.66,45.67,65394.0
2018-04-23 10:30:00,45.68,45.78,45.64,45.71,127884.0,45.68,45.78,45.64,45.71,127884.0
2018-04-23 10:40:00,45.7,45.92,45.67,45.85,124266.0,45.7,45.92,45.67,45.85,124266.0
2018-04-23 10:50:00,45.85,45.97,45.82,45.93,75552.0,45.85,45.97,45.82,45.93,75552.0
2018-04-23 11:00:00,45.92,46.21,45.88,46.18,96384.0,45.92,46.21,45.88,46.18,96384.0
2018-04-23 11:10:00,46.21,46.3,46.2,46.21,69129.0,46.21,46.3,46.2,46.21,69129.0
2018-04-23 11:20:00,46.21,46.26,46.1,46.17,64968.0,46.21,46.26,46.1,46.17,64968.0
2018-04-23 11:30:00,46.19,46.19,45.99,46.03,125376.0,46.19,46.19,45.99,46.03,125376.0
2018-04-23 11:40:00,46.03,46.06,45.87,45.87,153351.0,46.03,46.06,45.87,45.87,153351.0
2018-04-23 11:50:00,45.87,45.92,45.84,45.91,73374.0,45.87,45.92,45.84,45.91,73374.0
2018-04-23 12:00:00,45.91,45.95,45.86,45.87,57840.0,45.91,45.95,45.86,45.87,57840.0
2018-04-23 12:10:00,45.86,46.0,45.86,45.96,65496.0,45.86,46.0,45.86,45.96,65496.0
2018-04-23 12:20:00,45.95,45.97,45.92,45.96,25875.0,45.95,45.97,45.92,45.96,25875.0
2018-04-23 12:30:00,45.95,46.01,45.88,45.89,38928.0,45.95,46.01,45.88,45.89,38928.0
2018-04-23 12:40:00,45.9,45.93,45.87,45.88,29106.0,45.9,45.93,45.87,45.88,29106.0
2018-04-23 12:50:00,45.88,45.94,45.88,45.91,32607.0,45.88,45.94,45.88,45.91,32607.0
2018-04-23 13:00:00,45.92,46.0,45.91,45.97,31068.0,45.92,46.0,45.91,45.97,31068.0
2018-04-23 13:10:00,45.97,46.01,45.9,45.92,30750.0,45.97,46.01,45.9,45.92,30750.0
2018-04-23 13:20:00,45.92,45.98,45.88,45.98,45036.0,45.92,45.98,45.88,45.98,45036.0
2018-04-23 13:30:00,45.97,46.01,45.93,45.96,36855.0,45.97,46.01,45.93,45.96,36855.0
2018-04-23 13:40:00,45.95,45.98,45.88,45.89,44361.0,45.95,45.98,45.88,45.89,44361.0
2018-04-23 13:50:00,45.9,45.95,45.9,45.92,30321.0,45.9,45.95,45.9,45.92,30321.0
2018-04-23 14:00:00,45.92,45.92,45.73,45.73,58533.0,45.92,45.92,45.73,45.73,58533.0
2018-04-23 14:10:00,45.73,45.74,45.61,45.67,81693.0,45.73,45.74,45.61,45.67,81693.0
2018-04-23 14:20:00,45.68,45.71,45.62,45.67,209964.0,45.68,45.71,45.62,45.67,209964.0
2018-04-23 14:30:00,45.66,45.69,45.61,45.69,46662.0,45.66,45.69,45.61,45.69,46662.0
2018-04-23 14:40:00,45.67,45.72,45.63,45.64,48408.0,45.67,45.72,45.63,45.64,48408.0
2018-04-23 14:50:00,45.64,45.64,45.52,45.59,63300.0,45.64,45.64,45.52,45.59,63300.0
2018-04-23 15:00:00,45.58,45.67,45.56,45.62,77457.0,45.58,45.67,45.56,45.62,77457.0
2018-04-23 15:10:00,45.62,45.64,45.56,45.6,114894.0,45.62,45.64,45.56,45.6,114894.0
2018-04-23 15:20:00,45.61,45.75,45.6,45.74,65736.0,45.61,45.75,45.6,45.74,65736.0
2018-04-23 15:30:00,45.73,45.73,45.65,45.67,78672.0,45.73,45.73,45.65,45.67,78672.0
2018-04-23 15:40:00,45.67,45.75,45.64,45.71,89757.0,45.67,45.75,45.64,45.71,89757.0
2018-04-23 15:50:00,45.71,45.76,45.68,45.73,279519.0,45.71,45.76,45.68,45.73,279519.0
2018-04-24 09:30:00,45.87,45.95,45.67,45.71,72033.0,45.87,45.95,45.67,45.71,72033.0
2018-04-24 09:40:00,45.69,45.76,45.58,45.6,65904.0,45.69,45.76,45.58,45.6,65904.0
2018-04-24 09:50:00,45.61,45.63,45.44,45.46,49980.0,45.61,45.63,45.44,45.46,49980.0
2018-04-24 10:00:00,45.49,45.55,45.44,45.54,129564.0,45.49,45.55,45.44,45.54,129564.0
2018-04-24 10:10:00,45.55,45.63,45.41,45.41,84786.0,45.55,45.63,45.41,45.41,84786.0
2018-04-24 10:20:00,45.41,45.49,45.38,45.44,23976.0,45.41,45.49,45.38,45.44,23976.0
2018-04-24 10:30:00,45.42,45.52,45.33,45.46,50367.0,45.42,45.52,45.33,45.46,50367.0
2018-04-24 10:40:00,45.45,45.55,45.39,45.55,61845.0,45.45,45.55,45.39,45.55,61845.0
2018-04-24 10:50:00,45.56,45.64,45.48,45.48,57180.0,45.56,45.64,45.48,45.48,57180.0
2018-04-24 11:00:00,45.48,45.53,45.45,45.49,44520.0,45.48,45.53,45.45,45.49,44520.0
2018-04-24 11:10:00,45.47,45.49,45.27,45.39,147267.0,45.47,45.49,45.27,45.39,147267.0
2018-04-24 11:20:00,45.41,45.45,45.24,45.32,108213.0,45.41,45.45,45.24,45.32,108213.0
2018-04-24 11:30:00,45.35,45.42,45.29,45.41,165057.0,45.35,45.42,45.29,45.41,165057.0
2018-04-24 11:40:00,45.42,45.43,45.24,45.29,77427.0,45.42,45.43,45.24,45.29,77427.0
2018-04-24 11:50:00,45.3,45.35,45.25,45.28,85986.0,45.3,45.35,45.25,45.28,85986.0
2018-04-24 12:00:00,45.28,45.33,45.23,45.26,33405.0,45.28,45.33,45.23,45.26,33405.0
2018-04-24 12:10:00,45.23,45.23,45.02,45.04,75213.0,45.23,45.23,45.02,45.04,75213.0
2018-04-24 12:20:00,45.05,45.13,44.92,45.03,58383.0,45.05,45.13,44.92,45.03,58383.0
2018-04-24 12:30:00,45.03,45.04,44.87,44.98,54126.0,45.03,45.04,44.87,44.98,54126.0
2018-04-24 12:40:00,44.98,44.98,44.86,44.89,46248.0,44.98,44.98,44.86,44.89,46248.0
2018-04-24 12:50:00,44.89,44.93,44.74,44.75,58494.0,44.89,44.93,44.74,44.75,58494.0
2018-04-24 13:00:00,44.73,44.78,44.64,44.66,75675.0,44.73,44.78,44.64,44.66,75675.0
2018-04-24 13:10:00,44.66,44.69,44.6,44.64,80853.0,44.66,44.69,44.6,44.64,80853.0
2018-04-24 13:20:00,44.64,44.7,44.52,44.63,100431.0,44.64,44.7,44.52,44.63,100431.0
2018-04-24 13:30:00,44.65,44.82,44.62,44.62,169350.0,44.65,44.82,44.62,44.62,169350.0
2018-04-24 13:40:00,44.62,44.66,44.52,44.56,65025.0,44.62,44.66,44.52,44.56,65025.0
2018-04-24 13:50:00,44.55,44.55,44.25,44.32,99288.0,44.55,44.55,44.25,44.32,99288.0
2018-04-24 14:00:00,44.3,44.32,44.1,44.22,115002.0,44.3,44.32,44.1,44.22,115002.0
2018-04-24 14:10:00,44.21,44.3,44.11,44.21,77745.0,44.21,44.3,44.11,44.21,77745.0
2018-04-24 14:20:00,44.25,44.44,44.21,44.35,110001.0,44.25,44.44,44.21,44.35,110001.0
2018-04-24 14:30:00,44.35,44.42,44.29,44.31,122802.0,44.35,44.42,44.29,44.31,122802.0
2018-04-24 14:40:00,44.34,44.71,44.34,44.64,148836.0,44.34,44.71,44.34,44.64,148836.0
2018-04-24 14:50:00,44.66,44.7,44.57,44.66,96360.0,44.66,44.7,44.57,44.66,96360.0
2018-04-24 15:00:00,44.67,44.92,44.57,44.88,142191.0,44.67,44.92,44.57,44.88,142191.0
2018-04-24 15:10:00,44.88,44.95,44.8,44.84,130869.0,44.88,44.95,44.8,44.84,130869.0
2018-04-24 15:20:00,44.83,44.93,44.73,44.79,114993.0,44.83,44.93,44.73,44.79,114993.0
2018-04-24 15:30:00,44.79,44.79,44.63,44.7,201090.0,44.79,44.79,44.63,44.7,201090.0
2018-04-24 15:40:00,44.69,44.84,44.53,44.82,195009.0,44.69,44.84,44.53,44.82,195009.0
2018-04-24 15:50:00,44.83,44.94,44.79,44.89,281850.0,44.83,44.94,44.79,44.89,281850.0
2018-04-25 09:30:00,41.56,42.6,41.0,42.31,1587528.0,41.56,42.6,41.0,42.31,1587528.0
2018-04-25 09:40:00,42.28,42.48,41.88,42.18,999447.0,42.28,42.48,41.88,42.18,999447.0
2018-04-25 09:50:00,42.18,42.48,42.0,42.33,692421.0,42.18,42.48,42.0,42.33,692421.0
2018-04-25 10:00:00,42.32,42.49,42.02,42.13,664848.0,42.32,42.49,42.02,42.13,664848.0
2018-04-25 10:10:00,42.11,42.4,42.1,42.19,630552.0,42.11,42.4,42.1,42.19,630552.0
2018-04-25 10:20:00,42.19,42.72,42.06,42.67,469719.0,42.19,42.72,42.06,42.67,469719.0
2018-04-25 10:30:00,42.66,42.8,42.47,42.69,465411.0,42.66,42.8,42.47,42.69,465411.0
2018-04-25 10:40:00,42.67,42.9,42.53,42.83,290970.0,42.67,42.9,42.53,42.83,290970.0
2018-04-25 10:50:00,42.83,42.87,42.66,42.85,300327.0,42.83,42.87,42.66,42.85,300327.0
2018-04-25 11:00:00,42.84,43.05,42.78,42.97,247419.0,42.84,43.05,42.78,42.97,247419.0
2018-04-25 11:10:00,42.96,43.26,42.93,43.23,353874.0,42.96,43.26,42.93,43.23,353874.0
2018-04-25 11:20:00,43.22,43.58,43.21,43.25,508395.0,43.22,43.58,43.21,43.25,508395.0
2018-04-25 11:30:00,43.23,43.36,43.06,43.08,257169.0,43.23,43.36,43.06,43.08,257169.0
2018-04-25 11:40:00,43.07,43.07,42.67,42.68,433254.0,43.07,43.07,42.67,42.68,433254.0
2018-04-25 11:50:00,42.68,42.82,42.68,42.76,183792.0,42.68,42.82,42.68,42.76,183792.0
2018-04-25 12:00:00,42.75,42.81,42.67,42.71,198591.0,42.75,42.81,42.67,42.71,198591.0
2018-04-25 12:10:00,42.69,42.88,42.68,42.83,177105.0,42.69,42.88,42.68,42.83,177105.0
2018-04-25 12:20:00,42.84,42.94,42.72,42.93,197541.0,42.84,42.94,42.72,42.93,197541.0
2018-04-25 12:30:00,42.93,43.09,42.91,43.07,154434.0,42.93,43.09,42.91,43.07,154434.0
2018-04-25 12:40:00,43.06,43.24,43.05,43.23,152973.0,43.06,43.24,43.05,43.23,152973.0
2018-04-25 12:50:00,43.21,43.29,43.14,43.23,216006.0,43.21,43.29,43.14,43.23,216006.0
2018-04-25 13:00:00,43.25,43.28,43.14,43.22,59835.0,43.25,43.28,43.14,43.22,59835.0
2018-04-25 13:10:00,43.21,43.21,43.02,43.04,86163.0,43.21,43.21,43.02,43.04,86163.0
2018-04-25 13:20:00,43.03,43.08,42.88,43.04,149064.0,43.03,43.08,42.88,43.04,149064.0
2018-04-25 13:30:00,43.08,43.11,42.91,42.95,112926.0,43.08,43.11,42.91,42.95,112926.0
2018-04-25 13:40:00,42.95,43.1,42.89,43.0,122727.0,42.95,43.1,42.89,43.0,122727.0
2018-04-25 13:50:00,43.03,43.34,43.03,43.19,233103.0,43.03,43.34,43.03,43.19,233103.0
2018-04-25 14:00:00,43.21,43.23,43.02,43.05,167109.0,43.21,43.23,43.02,43.05,167109.0
2018-04-25 14:10:00,43.05,43.1,42.95,43.06,112470.0,43.05,43.1,42.95,43.06,112470.0
2018-04-25 14:20:00,43.07,43.07,42.75,42.75,166719.0,43.07,43.07,42.75,42.75,166719.0
2018-04-25 14:30:00,42.76,42.86,42.68,42.71,162651.0,42.76,42.86,42.68,42.71,162651.0
2018-04-25 14:40:00,42.7,42.82,42.67,42.7,195579.0,42.7,42.82,42.67,42.7,195579.0
2018-04-25 14:50:00,42.69,42.86,42.68,42.86,141387.0,42.69,42.86,42.68,42.86,141387.0
2018-04-25 15:00:00,42.89,42.99,42.8,42.81,166953.0,42.89,42.99,42.8,42.81,166953.0
2018-04-25 15:10:00,42.82,42.85,42.73,42.74,138000.0,42.82,42.85,42.73,42.74,138000.0
2018-04-25 15:20:00,42.74,42.98,42.73,42.94,318426.0,42.74,42.98,42.73,42.94,318426.0
2018-04-25 15:30:00,42.94,42.99,42.84,42.87,305784.0,42.94,42.99,42.84,42.87,305784.0
2018-04-25 15:40:00,42.86,42.98,42.86,42.97,352815.0,42.86,42.98,42.86,42.97,352815.0
2018-04-25 15:50:00,42.97,43.22,42.94,43.17,692043.0,42.97,43.22,42.94,43.17,692043.0
2018-04-26 09:30:00,43.17,43.45,42.78,42.83,219732.0,43.17,43.45,42.78,42.83,219732.0
2018-04-26 09:40:00,42.88,42.97,42.56,42.6,160938.0,42.88,42.97,42.56,42.6,160938.0
2018-04-26 09:50:00,42.6,42.75,42.49,42.54,189819.0,42.6,42.75,42.49,42.54,189819.0
2018-04-26 10:00:00,42.52,42.82,42.48,42.76,270474.0,42.52,42.82,42.48,42.76,270474.0
2018-04-26 10:10:00,42.77,43.1,42.76,43.05,168651.0,42.77,43.1,42.76,43.05,168651.0
2018-04-26 10:20:00,43.07,43.15,42.93,43.06,101310.0,43.07,43.15,42.93,43.06,101310.0
2018-04-26 10:30:00,43.05,43.16,43.03,43.07,65331.0,43.05,43.16,43.03,43.07,65331.0
2018-04-26 10:40:00,43.07,43.33,42.9,42.94,154746.0,43.07,43.33,42.9,42.94,154746.0
2018-04-26 10:50:00,42.96,43.19,42.96,43.1,66057.0,42.96,43.19,42.96,43.1,66057.0
2018-04-26 11:00:00,43.1,43.4,42.94,43.16,183765.0,43.1,43.4,42.94,43.16,183765.0
2018-04-26 11:10:00,43.15,43.24,43.1,43.15,129423.0,43.15,43.24,43.1,43.15,129423.0
2018-04-26 11:20:00,43.15,43.2,43.08,43.13,88323.0,43.15,43.2,43.08,43.13,88323.0
2018-04-26 11:30:00,43.13,43.22,43.09,43.17,56436.0,43.13,43.22,43.09,43.17,56436.0
2018-04-26 11:40:00,43.17,43.35,43.11,43.35,159543.0,43.17,43.35,43.11,43.35,159543.0
2018-04-26 11:50:00,43.33,43.48,43.31,43.47,126387.0,43.33,43.48,43.31,43.47,126387.0
2018-04-26 12:00:00,43.46,43.53,43.42,43.5,80559.0,43.46,43.53,43.42,43.5,80559.0
2018-04-26 12:10:00,43.5,43.64,43.49,43.62,87540.0,43.5,43.64,43.49,43.62,87540.0
2018-04-26 12:20:00,43.59,43.7,43.53,43.7,132462.0,43.59,43.7,43.53,43.7,132462.0
2018-04-26 12:30:00,43.7,43.7,43.48,43.52,190317.0,43.7,43.7,43.48,43.52,190317.0
2018-04-26 12:40:00,43.52,43.57,43.47,43.53,103365.0,43.52,43.57,43.47,43.53,103365.0
2018-04-26 12:50:00,43.53,43.53,43.43,43.45,106503.0,43.53,43.53,43.43,43.45,106503.0
2018-04-26 13:00:00,43.47,43.52,43.44,43.52,71688.0,43.47,43.52,43.44,43.52,71688.0
2018-04-26 13:10:00,43.51,43.6,43.47,43.6,53109.0,43.51,43.6,43.47,43.6,53109.0
2018-04-26 13:20:00,43.58,43.66,43.55,43.55,74088.0,43.58,43.66,43.55,43.55,74088.0
2018-04-26 13:30:00,43.56,43.65,43.54,43.64,84426.0,43.56,43.65,43.54,43.64,84426.0
2018-04-26 13:40:00,43.65,43.68,43.61,43.61,77619.0,43.65,43.68,43.61,43.61,77619.0
2018-04-26 13:50:00,43.59,43.6,43.5,43.56,77256.0,43.59,43.6,43.5,43.56,77256.0
2018-04-26 14:00:00,43.55,43.56,43.47,43.56,72672.0,43.55,43.56,43.47,43.56,72672.0
2018-04-26 14:10:00,43.56,43.57,43.49,43.53,60702.0,43.56,43.57,43.49,43.53,60702.0
2018-04-26 14:20:00,43.51,43.54,43.49,43.5,71769.0,43.51,43.54,43.49,43.5,71769.0
2018-04-26 14:30:00,43.52,43.58,43.44,43.48,120414.0,43.52,43.58,43.44,43.48,120414.0
2018-04-26 14:40:00,43.49,43.54,43.44,43.44,53853.0,43.49,43.54,43.44,43.44,53853.0
2018-04-26 14:50:00,43.43,43.53,43.43,43.44,92253.0,43.43,43.53,43.43,43.44,92253.0
2018-04-26 15:00:00,43.45,43.5,43.38,43.38,110985.0,43.45,43.5,43.38,43.38,110985.0
2018-04-26 15:10:00,43.39,43.4,43.3,43.32,99471.0,43.39,43.4,43.3,43.32,99471.0
2018-04-26 15:20:00,43.32,43.33,43.21,43.22,134664.0,43.32,43.33,43.21,43.22,134664.0
2018-04-26 15:30:00,43.22,43.27,43.2,43.21,132447.0,43.22,43.27,43.2,43.21,132447.0
2018-04-26 15:40:00,43.2,43.26,43.15,43.21,252390.0,43.2,43.26,43.15,43.21,252390.0
2018-04-26 15:50:00,43.19,43.23,43.14,43.21,324312.0,43.19,43.23,43.14,43.21,324312.0
2018-04-27 09:30:00,43.15,43.3,43.0,43.09,92472.0,43.15,43.3,43.0,43.09,92472.0
2018-04-27 09:40:00,43.09,43.12,42.96,43.04,120381.0,43.09,43.12,42.96,43.04,120381.0
2018-04-27 09:50:00,43.06,43.06,42.81,42.87,82998.0,43.06,43.06,42.81,42.87,82998.0
2018-04-27 10:00:00,42.84,43.02,42.84,43.01,74607.0,42.84,43.02,42.84,43.01,74607.0
2018-04-27 10:10:00,43.0,43.0,42.88,42.92,75933.0,43.0,43.0,42.88,42.92,75933.0
2018-04-27 10:20:00,42.93,43.02,42.9,42.96,89196.0,42.93,43.02,42.9,42.96,89196.0
2018-04-27 10:30:00,42.95,42.95,42.82,42.9,157083.0,42.95,42.95,42.82,42.9,157083.0
2018-04-27 10:40:00,42.91,42.91,42.76,42.77,81732.0,42.91,42.91,42.76,42.77,81732.0
2018-04-27 10:50:00,42.76,42.96,42.76,42.95,69699.0,42.76,42.96,42.76,42.95,69699.0
2018-04-27 11:00:00,42.94,43.15,42.94,43.14,74466.0,42.94,43.15,42.94,43.14,74466.0
2018-04-27 11:10:00,43.13,43.2,43.1,43.15,68493.0,43.13,43.2,43.1,43.15,68493.0
2018-04-27 11:20:00,43.15,43.26,43.12,43.26,44472.0,43.15,43.26,43.12,43.26,44472.0
2018-04-27 11:30:00,43.24,43.24,43.12,43.19,50895.0,43.24,43.24,43.12,43.19,50895.0
2018-04-27 11:40:00,43.19,43.2,43.08,43.08,57576.0,43.19,43.2,43.08,43.08,57576.0
2018-04-27 11:50:00,43.06,43.07,43.0,43.0,48648.0,43.06,43.07,43.0,43.0,48648.0
2018-04-27 12:00:00,43.01,43.07,43.0,43.0,55008.0,43.01,43.07,43.0,43.0,55008.0
2018-04-27 12:10:00,43.01,43.07,42.98,43.06,55347.0,43.01,43.07,42.98,43.06,55347.0
2018-04-27 12:20:00,43.06,43.08,43.02,43.02,36483.0,43.06,43.08,43.02,43.02,36483.0
2018-04-27 12:30:00,43.01,43.12,42.98,43.0,59259.0,43.01,43.12,42.98,43.0,59259.0
2018-04-27 12:40:00,42.99,43.07,42.98,43.06,37677.0,42.99,43.07,42.98,43.06,37677.0
2018-04-27 12:50:00,43.07,43.17,43.04,43.04,78000.0,43.07,43.17,43.04,43.04,78000.0
2018-04-27 13:00:00,43.05,43.07,42.98,43.02,72861.0,43.05,43.07,42.98,43.02,72861.0
2018-04-27 13:10:00,43.01,43.03,42.98,43.0,43794.0,43.01,43.03,42.98,43.0,43794.0
2018-04-27 13:20:00,43.01,43.05,42.99,43.0,42861.0,43.01,43.05,42.99,43.0,42861.0
2018-04-27 13:30:00,42.99,43.03,42.97,43.0,69888.0,42.99,43.03,42.97,43.0,69888.0
2018-04-27 13:40:00,43.01,43.03,42.99,43.0,40548.0,43.01,43.03,42.99,43.0,40548.0
2018-04-27 13:50:00,43.0,43.05,42.99,43.0,50697.0,43.0,43.05,42.99,43.0,50697.0
2018-04-27 14:00:00,43.0,43.06,42.99,43.06,47322.0,43.0,43.06,42.99,43.06,47322.0
2018-04-27 14:10:00,43.06,43.14,43.06,43.13,52662.0,43.06,43.14,43.06,43.13,52662.0
2018-04-27 14:20:00,43.12,43.22,43.11,43.21,50490.0,43.12,43.22,43.11,43.21,50490.0
2018-04-27 14:30:00,43.21,43.22,43.16,43.16,122133.0,43.21,43.22,43.16,43.16,122133.0
2018-04-27 14:40:00,43.16,43.21,43.09,43.19,79281.0,43.16,43.21,43.09,43.19,79281.0
2018-04-27 14:50:00,43.19,43.21,43.17,43.19,67329.0,43.19,43.21,43.17,43.19,67329.0
2018-04-27 15:00:00,43.19,43.28,43.17,43.25,88485.0,43.19,43.28,43.17,43.25,88485.0
2018-04-27 15:10:00,43.25,43.26,43.17,43.17,55173.0,43.25,43.26,43.17,43.17,55173.0
2018-04-27 15:20:00,43.17,43.23,43.16,43.18,107109.0,43.17,43.23,43.16,43.18,107109.0
2018-04-27 15:30:00,43.17,43.25,43.17,43.19,101250.0,43.17,43.25,43.17,43.19,101250.0
2018-04-27 15:40:00,43.19,43.19,43.1,43.17,130602.0,43.19,43.19,43.1,43.17,130602.0
2018-04-27 15:50:00,43.18,43.18,43.09,43.1,253917.0,43.18,43.18,43.09,43.1,253917.0
2018-04-30 09:30:00,43.15,43.29,43.05,43.14,80097.0,43.15,43.29,43.05,43.14,80097.0
2018-04-30 09:40:00,43.16,43.25,43.03,43.05,96060.0,43.16,43.25,43.03,43.05,96060.0
2018-04-30 09:50:00,43.07,43.24,43.0,43.23,67743.0,43.07,43.24,43.0,43.23,67743.0
2018-04-30 10:00:00,43.24,43.34,43.22,43.33,79326.0,43.24,43.34,43.22,43.33,79326.0
2018-04-30 10:10:00,43.32,43.34,43.26,43.3,46971.0,43.32,43.34,43.26,43.3,46971.0
2018-04-30 10:20:00,43.35,43.4,43.31,43.34,45933.0,43.35,43.4,43.31,43.34,45933.0
2018-04-30 10:30:00,43.33,43.4,43.23,43.26,35067.0,43.33,43.4,43.23,43.26,35067.0
2018-04-30 10:40:00,43.26,43.27,43.15,43.15,53673.0,43.26,43.27,43.15,43.15,53673.0
2018-04-30 10:50:00,43.14,43.18,43.09,43.12,35310.0,43.14,43.18,43.09,43.12,35310.0
2018-04-30 11:00:00,43.11,43.19,43.06,43.08,47931.0,43.11,43.19,43.06,43.08,47931.0
2018-04-30 11:10:00,43.1,43.24,43.06,43.06,34989.0,43.1,43.24,43.06,43.06,34989.0
2018-04-30 11:20:00,43.07,43.09,43.0,43.02,46596.0,43.07,43.09,43.0,43.02,46596.0
2018-04-30 11:30:00,43.01,43.05,42.9,42.9,48030.0,43.01,43.05,42.9,42.9,48030.0
2018-04-30 11:40:00,42.91,42.99,42.88,42.91,46755.0,42.91,42.99,42.88,42.91,46755.0
2018-04-30 11:50:00,42.91,42.95,42.84,42.87,89637.0,42.91,42.95,42.84,42.87,89637.0
2018-04-30 12:00:00,42.87,42.89,42.75,42.79,25878.0,42.87,42.89,42.75,42.79,25878.0
2018-04-30 12:10:00,42.81,42.82,42.74,42.79,34737.0,42.81,42.82,42.74,42.79,34737.0
2018-04-30 12:20:00,42.77,42.78,42.69,42.73,55023.0,42.77,42.78,42.69,42.73,55023.0
2018-04-30 12:30:00,42.73,42.75,42.66,42.67,52497.0,42.73,42.75,42.66,42.67,52497.0
2018-04-30 12:40:00,42.71,42.71,42.61,42.65,30120.0,42.71,42.71,42.61,42.65,30120.0
2018-04-30 12:50:00,42.66,42.73,42.55,42.71,38397.0,42.66,42.73,42.55,42.71,38397.0
2018-04-30 13:00:00,42.74,42.74,42.64,42.66,29484.0,42.74,42.74,42.64,42.66,29484.0
2018-04-30 13:10:00,42.67,42.67,42.58,42.64,38484.0,42.67,42.67,42.58,42.64,38484.0
2018-04-30 13:20:00,42.64,42.66,42.57,42.65,36003.0,42.64,42.66,42.57,42.65,36003.0
2018-04-30 13:30:00,42.65,42.76,42.64,42.76,21384.0,42.65,42.76,42.64,42.76,21384.0
2018-04-30 13:40:00,42.75,42.78,42.7,42.77,33771.0,42.75,42.78,42.7,42.77,33771.0
2018-04-30 13:50:00,42.75,42.76,42.71,42.75,45606.0,42.75,42.76,42.71,42.75,45606.0
2018-04-30 14:00:00,42.75,42.76,42.55,42.57,43758.0,42.75,42.76,42.55,42.57,43758.0
2018-04-30 14:10:00,42.57,42.62,42.43,42.55,90654.0,42.57,42.62,42.43,42.55,90654.0
2018-04-30 14:20:00,42.55,42.66,42.55,42.62,46158.0,42.55,42.66,42.55,42.62,46158.0
2018-04-30 14:30:00,42.61,42.65,42.47,42.5,66249.0,42.61,42.65,42.47,42.5,66249.0
2018-04-30 14:40:00,42.5,42.53,42.43,42.49,77874.0,42.5,42.53,42.43,42.49,77874.0
2018-04-30 14:50:00,42.49,42.56,42.47,42.5,88935.0,42.49,42.56,42.47,42.5,88935.0
2018-04-30 15:00:00,42.49,42.52,42.43,42.45,67818.0,42.49,42.52,42.43,42.45,67818.0
2018-04-30 15:10:00,42.45,42.69,42.44,42.69,188166.0,42.45,42.69,42.44,42.69,188166.0
2018-04-30 15:20:00,42.69,42.75,42.46,42.48,171654.0,42.69,42.75,42.46,42.48,171654.0
2018-04-30 15:30:00,42.48,42.57,42.46,42.56,118398.0,42.48,42.57,42.46,42.56,118398.0
2018-04-30 15:40:00,42.56,42.6,42.53,42.59,188241.0,42.56,42.6,42.53,42.59,188241.0
2018-04-30 15:50:00,42.59,42.6,42.46,42.46,321882.0,42.59,42.6,42.46,42.46,321882.0
2018-05-01 09:30:00,42.97,43.63,42.75,43.45,363234.0,42.97,43.63,42.75,43.45,363234.0
2018-05-01 09:40:00,43.42,43.79,43.27,43.66,449466.0,43.42,43.79,43.27,43.66,449466.0
2018-05-01 09:50:00,43.65,43.67,43.48,43.56,300150.0,43.65,43.67,43.48,43.56,300150.0
2018-05-01 10:00:00,43.56,43.62,43.36,43.4,188061.0,43.56,43.62,43.36,43.4,188061.0
2018-05-01 10:10:00,43.39,43.57,43.32,43.5,129252.0,43.39,43.57,43.32,43.5,129252.0
2018-05-01 10:20:00,43.51,43.8,43.47,43.66,291462.0,43.51,43.8,43.47,43.66,291462.0
2018-05-01 10:30:00,43.64,43.79,43.47,43.73,179148.0,43.64,43.79,43.47,43.73,179148.0
2018-05-01 10:40:00,43.73,43.92,43.73,43.82,130722.0,43.73,43.92,43.73,43.82,130722.0
2018-05-01 10:50:00,43.82,43.94,43.79,43.85,125202.0,43.82,43.94,43.79,43.85,125202.0
2018-05-01 11:00:00,43.85,43.85,43.68,43.76,82389.0,43.85,43.85,43.68,43.76,82389.0
2018-05-01 11:10:00,43.75,43.77,43.63,43.74,86100.0,43.75,43.77,43.63,43.74,86100.0
2018-05-01 11:20:00,43.75,43.82,43.72,43.76,94290.0,43.75,43.82,43.72,43.76,94290.0
2018-05-01 11:30:00,43.75,43.85,43.67,43.81,188994.0,43.75,43.85,43.67,43.81,188994.0
2018-05-01 11:40:00,43.81,43.87,43.8,43.83,188304.0,43.81,43.87,43.8,43.83,188304.0
2018-05-01 11:50:00,43.82,43.93,43.82,43.83,97098.0,43.82,43.93,43.82,43.83,97098.0
2018-05-01 12:00:00,43.83,43.86,43.75,43.77,87801.0,43.83,43.86,43.75,43.77,87801.0
2018-05-01 12:10:00,43.77,43.81,43.68,43.76,87996.0,43.77,43.81,43.68,43.76,87996.0
2018-05-01 12:20:00,43.75,43.76,43.67,43.69,59322.0,43.75,43.76,43.67,43.69,59322.0
2018-05-01 12:30:00,43.7,43.71,43.6,43.61,78183.0,43.7,43.71,43.6,43.61,78183.0
2018-05-01 12:40:00,43.62,43.71,43.44,43.48,140136.0,43.62,43.71,43.44,43.48,140136.0
2018-05-01 12:50:00,43.47,43.57,43.46,43.53,133479.0,43.47,43.57,43.46,43.53,133479.0
2018-05-01 13:00:00,43.53,43.54,43.33,43.4,140169.0,43.53,43.54,43.33,43.4,140169.0
2018-05-01 13:10:00,43.4,43.46,43.32,43.4,157425.0,43.4,43.46,43.32,43.4,157425.0
2018-05-01 13:20:00,43.39,43.46,43.33,43.46,76281.0,43.39,43.46,43.33,43.46,76281.0
2018-05-01 13:30:00,43.46,43.51,43.43,43.48,90936.0,43.46,43.51,43.43,43.48,90936.0
2018-05-01 13:40:00,43.48,43.61,43.44,43.6,102999.0,43.48,43.61,43.44,43.6,102999.0
2018-05-01 13:50:00,43.6,43.69,43.58,43.68,56958.0,43.6,43.69,43.58,43.68,56958.0
2018-05-01 14:00:00,43.68,43.78,43.67,43.75,83850.0,43.68,43.78,43.67,43.75,83850.0
2018-05-01 14:10:00,43.75,43.85,43.69,43.78,147771.0,43.75,43.85,43.69,43.78,147771.0
2018-05-01 14:20:00,43.78,43.88,43.77,43.83,165597.0,43.78,43.88,43.77,43.83,165597.0
2018-05-01 14:30:00,43.83,43.83,43.76,43.76,117135.0,43.83,43.83,43.76,43.76,117135.0
2018-05-01 14:40:00,43.74,43.83,43.69,43.82,112059.0,43.74,43.83,43.69,43.82,112059.0
2018-05-01 14:50:00,43.83,43.83,43.65,43.76,149742.0,43.83,43.83,43.65,43.76,149742.0
2018-05-01 15:00:00,43.77,43.91,43.77,43.87,127185.0,43.77,43.91,43.77,43.87,127185.0
2018-05-01 15:10:00,43.86,43.9,43.82,43.86,162549.0,43.86,43.9,43.82,43.86,162549.0
2018-05-01 15:20:00,43.87,43.96,43.8,43.95,359088.0,43.87,43.96,43.8,43.95,359088.0
2018-05-01 15:30:00,43.95,44.12,43.95,44.04,320973.0,43.95,44.12,43.95,44.04,320973.0
2018-05-01 15:40:00,44.04,44.15,44.01,44.09,363087.0,44.04,44.15,44.01,44.09,363087.0
2018-05-01 15:50:00,44.1,44.24,44.1,44.2,528369.0,44.1,44.24,44.1,44.2,528369.0
2018-05-02 09:30:00,44.0,44.0,43.45,43.59,146640.0,44.0,44.0,43.45,43.59,146640.0
2018-05-02 09:40:00,43.64,43.83,43.55,43.73,94971.0,43.64,43.83,43.55,43.73,94971.0
2018-05-02 09:50:00,43.73,43.92,43.69,43.69,90555.0,43.73,43.92,43.69,43.69,90555.0
2018-05-02 10:00:00,43.67,43.95,43.63,43.89,205947.0,43.67,43.95,43.63,43.89,205947.0
2018-05-02 10:10:00,43.9,44.03,43.89,44.01,77412.0,43.9,44.03,43.89,44.01,77412.0
2018-05-02 10:20:00,43.99,44.14,43.97,44.02,88806.0,43.99,44.14,43.97,44.02,88806.0
2018-05-02 10:30:00,44.0,44.08,43.96,44.0,100257.0,44.0,44.08,43.96,44.0,100257.0
2018-05-02 10:40:00,44.0,44.0,43.75,43.78,86028.0,44.0,44.0,43.75,43.78,86028.0
2018-05-02 10:50:00,43.78,43.89,43.77,43.81,58032.0,43.78,43.89,43.77,43.81,58032.0
2018-05-02 11:00:00,43.8,43.81,43.72,43.8,51837.0,43.8,43.81,43.72,43.8,51837.0
2018-05-02 11:10:00,43.8,43.86,43.8,43.82,69636.0,43.8,43.86,43.8,43.82,69636.0
2018-05-02 11:20:00,43.82,43.86,43.72,43.72,58434.0,43.82,43.86,43.72,43.72,58434.0
2018-05-02 11:30:00,43.72,43.73,43.66,43.68,43881.0,43.72,43.73,43.66,43.68,43881.0
2018-05-02 11:40:00,43.69,43.72,43.56,43.56,48513.0,43.69,43.72,43.56,43.56,48513.0
2018-05-02 11:50:00,43.56,43.72,43.56,43.71,71439.0,43.56,43.72,43.56,43.71,71439.0
2018-05-02 12:00:00,43.69,43.7,43.64,43.7,35793.0,43.69,43.7,43.64,43.7,35793.0
2018-05-02 12:10:00,43.7,43.8,43.7,43.79,53460.0,43.7,43.8,43.7,43.79,53460.0
2018-05-02 12:20:00,43.79,43.8,43.74,43.79,24798.0,43.79,43.8,43.74,43.79,24798.0
2018-05-02 12:30:00,43.78,43.83,43.77,43.81,31593.0,43.78,43.83,43.77,43.81,31593.0
2018-05-02 12:40:00,43.82,43.88,43.82,43.88,40308.0,43.82,43.88,43.82,43.88,40308.0
2018-05-02 12:50:00,43.86,43.89,43.82,43.87,25560.0,43.86,43.89,43.82,43.87,25560.0
2018-05-02 13:00:00,43.87,43.89,43.85,43.86,21372.0,43.87,43.89,43.85,43.86,21372.0
2018-05-02 13:10:00,43.85,43.99,43.85,43.99,49971.0,43.85,43.99,43.85,43.99,49971.0
2018-05-02 13:20:00,43.98,44.09,43.98,44.04,61023.0,43.98,44.09,43.98,44.04,61023.0
2018-05-02 13:30:00,44.07,44.09,44.02,44.02,28866.0,44.07,44.09,44.02,44.02,28866.0
2018-05-02 13:40:00,44.03,44.05,44.01,44.03,36873.0,44.03,44.05,44.01,44.03,36873.0
2018-05-02 13:50:00,44.03,44.05,43.99,44.04,88428.0,44.03,44.05,43.99,44.04,88428.0
2018-05-02 14:00:00,44.04,44.25,44.03,44.21,110457.0,44.04,44.25,44.03,44.21,110457.0
2018-05-02 14:10:00,44.21,44.24,44.14,44.14,69003.0,44.21,44.24,44.14,44.14,69003.0
2018-05-02 14:20:00,44.16,44.24,44.08,44.23,108678.0,44.16,44.24,44.08,44.23,108678.0
2018-05-02 14:30:00,44.21,44.28,44.13,44.18,106974.0,44.21,44.28,44.13,44.18,106974.0
2018-05-02 14:40:00,44.16,44.2,44.14,44.15,40575.0,44.16,44.2,44.14,44.15,40575.0
2018-05-02 14:50:00,44.17,44.17,44.09,44.1,69486.0,44.17,44.17,44.09,44.1,69486.0
2018-05-02 15:00:00,44.11,44.11,44.06,44.09,73953.0,44.11,44.11,44.06,44.09,73953.0
2018-05-02 15:10:00,44.09,44.09,44.01,44.02,149448.0,44.09,44.09,44.01,44.02,149448.0
2018-05-02 15:20:00,44.02,44.02,43.9,43.95,138006.0,44.02,44.02,43.9,43.95,138006.0
2018-05-02 15:30:00,43.96,43.96,43.85,43.89,212808.0,43.96,43.96,43.85,43.89,212808.0
2018-05-02 15:40:00,43.88,43.89,43.76,43.81,217488.0,43.88,43.89,43.76,43.81,217488.0
2018-05-02 15:50:00,43.81,43.94,43.74,43.89,390489.0,43.81,43.94,43.74,43.89,390489.0
2018-05-03 09:30:00,43.73,43.93,43.68,43.86,69420.0,43.73,43.93,43.68,43.86,69420.0
2018-05-03 09:40:00,43.85,44.01,43.78,43.95,31854.0,43.85,44.01,43.78,43.95,31854.0
2018-05-03 09:50:00,43.95,44.11,43.89,43.96,40800.0,43.95,44.11,43.89,43.96,40800.0
2018-05-03 10:00:00,43.95,43.97,43.78,43.8,52695.0,43.95,43.97,43.78,43.8,52695.0
2018-05-03 10:10:00,43.8,43.8,43.63,43.69,57360.0,43.8,43.8,43.63,43.69,57360.0
2018-05-03 10:20:00,43.67,43.68,43.47,43.55,41340.0,43.67,43.68,43.47,43.55,41340.0
2018-05-03 10:30:00,43.56,43.56,43.31,43.41,85734.0,43.56,43.56,43.31,43.41,85734.0
2018-05-03 10:40:00,43.43,43.5,43.35,43.4,59166.0,43.43,43.5,43.35,43.4,59166.0
2018-05-03 10:50:00,43.37,43.38,43.24,43.38,59895.0,43.37,43.38,43.24,43.38,59895.0
2018-05-03 11:00:00,43.4,43.57,43.32,43.52,67398.0,43.4,43.57,43.32,43.52,67398.0
2018-05-03 11:10:00,43.5,43.61,43.48,43.49,48717.0,43.5,43.61,43.48,43.49,48717.0
2018-05-03 11:20:00,43.5,43.54,43.42,43.43,57672.0,43.5,43.54,43.42,43.43,57672.0
2018-05-03 11:30:00,43.45,43.51,43.39,43.45,42093.0,43.45,43.51,43.39,43.45,42093.0
2018-05-03 11:40:00,43.46,43.64,43.39,43.63,49707.0,43.46,43.64,43.39,43.63,49707.0
2018-05-03 11:50:00,43.64,43.7,43.56,43.59,41841.0,43.64,43.7,43.56,43.59,41841.0
2018-05-03 12:00:00,43.61,43.76,43.61,43.66,30600.0,43.61,43.76,43.61,43.66,30600.0
2018-05-03 12:10:00,43.63,43.65,43.56,43.59,39327.0,43.63,43.65,43.56,43.59,39327.0
2018-05-03 12:20:00,43.61,43.67,43.56,43.62,51531.0,43.61,43.67,43.56,43.62,51531.0
2018-05-03 12:30:00,43.6,43.86,43.6,43.83,57090.0,43.6,43.86,43.6,43.83,57090.0
2018-05-03 12:40:00,43.82,44.03,43.82,44.0,89991.0,43.82,44.03,43.82,44.0,89991.0
2018-05-03 12:50:00,43.99,44.13,43.97,44.1,83442.0,43.99,44.13,43.97,44.1,83442.0
2018-05-03 13:00:00,44.1,44.13,43.97,43.99,68052.0,44.1,44.13,43.97,43.99,68052.0
2018-05-03 13:10:00,43.97,44.09,43.96,44.01,46734.0,43.97,44.09,43.96,44.01,46734.0
2018-05-03 13:20:00,44.0,44.05,43.9,44.0,43446.0,44.0,44.05,43.9,44.0,43446.0
2018-05-03 13:30:00,43.99,44.26,43.96,44.23,96144.0,43.99,44.26,43.96,44.23,96144.0
2018-05-03 13:40:00,44.21,44.3,44.18,44.2,49245.0,44.21,44.3,44.18,44.2,49245.0
2018-05-03 13:50:00,44.19,44.24,44.12,44.12,38412.0,44.19,44.24,44.12,44.12,38412.0
2018-05-03 14:00:00,44.13,44.16,44.06,44.14,40002.0,44.13,44.16,44.06,44.14,40002.0
2018-05-03 14:10:00,44.15,44.18,44.06,44.15,46350.0,44.15,44.18,44.06,44.15,46350.0
2018-05-03 14:20:00,44.17,44.24,44.1,44.24,58926.0,44.17,44.24,44.1,44.24,58926.0
2018-05-03 14:30:00,44.22,44.39,44.22,44.36,71874.0,44.22,44.39,44.22,44.36,71874.0
2018-05-03 14:40:00,44.36,44.43,44.29,44.38,183093.0,44.36,44.43,44.29,44.38,183093.0
2018-05-03 14:50:00,44.38,44.41,44.26,44.31,56439.0,44.38,44.41,44.26,44.31,56439.0
2018-05-03 15:00:00,44.32,44.35,44.19,44.19,59157.0,44.32,44.35,44.19,44.19,59157.0
2018-05-03 15:10:00,44.18,44.28,44.17,44.17,63921.0,44.18,44.28,44.17,44.17,63921.0
2018-05-03 15:20:00,44.2,44.23,44.15,44.2,80526.0,44.2,44.23,44.15,44.2,80526.0
2018-05-03 15:30:00,44.22,44.32,44.21,44.26,112365.0,44.22,44.32,44.21,44.26,112365.0
2018-05-03 15:40:00,44.26,44.31,44.23,44.28,117381.0,44.26,44.31,44.23,44.28,117381.0
2018-05-03 15:50:00,44.27,44.3,44.21,44.28,259680.0,44.27,44.3,44.21,44.28,259680.0
2018-05-04 09:30:00,43.98,44.22,43.9,43.99,65730.0,43.98,44.22,43.9,43.99,65730.0
2018-05-04 09:40:00,44.01,44.02,43.81,43.87,21540.0,44.01,44.02,43.81,43.87,21540.0
2018-05-04 09:50:00,43.88,44.08,43.7,44.02,67149.0,43.88,44.08,43.7,44.02,67149.0
2018-05-04 10:00:00,44.03,44.1,43.96,44.1,45339.0,44.03,44.1,43.96,44.1,45339.0
2018-05-04 10:10:00,44.09,44.21,44.05,44.16,47703.0,44.09,44.21,44.05,44.16,47703.0
2018-05-04 10:20:00,44.16,44.41,44.12,44.39,75765.0,44.16,44.41,44.12,44.39,75765.0
2018-05-04 10:30:00,44.36,44.43,44.3,44.42,79263.0,44.36,44.43,44.3,44.42,79263.0
2018-05-04 10:40:00,44.43,44.47,44.38,44.42,71436.0,44.43,44.47,44.38,44.42,71436.0
2018-05-04 10:50:00,44.43,44.53,44.42,44.45,56949.0,44.43,44.53,44.42,44.45,56949.0
2018-05-04 11:00:00,44.45,44.55,44.37,44.52,74229.0,44.45,44.55,44.37,44.52,74229.0
2018-05-04 11:10:00,44.5,44.56,44.47,44.54,62733.0,44.5,44.56,44.47,44.54,62733.0
2018-05-04 11:20:00,44.55,44.67,44.49,44.67,181872.0,44.55,44.67,44.49,44.67,181872.0
2018-05-04 11:30:00,44.65,44.67,44.54,44.61,74499.0,44.65,44.67,44.54,44.61,74499.0
2018-05-04 11:40:00,44.63,44.67,44.54,44.54,40848.0,44.63,44.67,44.54,44.54,40848.0
2018-05-04 11:50:00,44.54,44.57,44.52,44.57,25371.0,44.54,44.57,44.52,44.57,25371.0
2018-05-04 12:00:00,44.57,44.63,44.54,44.59,23490.0,44.57,44.63,44.54,44.59,23490.0
2018-05-04 12:10:00,44.58,44.72,44.57,44.69,47628.0,44.58,44.72,44.57,44.69,47628.0
2018-05-04 12:20:00,44.69,44.82,44.68,44.75,66006.0,44.69,44.82,44.68,44.75,66006.0
2018-05-04 12:30:00,44.77,44.81,44.74,44.76,27642.0,44.77,44.81,44.74,44.76,27642.0
2018-05-04 12:40:00,44.76,44.79,44.7,44.73,31557.0,44.76,44.79,44.7,44.73,31557.0
2018-05-04 12:50:00,44.73,44.78,44.68,44.68,46200.0,44.73,44.78,44.68,44.68,46200.0
2018-05-04 13:00:00,44.7,44.74,44.67,44.67,34344.0,44.7,44.74,44.67,44.67,34344.0
2018-05-04 13:10:00,44.69,44.73,44.67,44.7,32382.0,44.69,44.73,44.67,44.7,32382.0
2018-05-04 13:20:00,44.73,44.77,44.7,44.71,32775.0,44.73,44.77,44.7,44.71,32775.0
2018-05-04 13:30:00,44.72,44.85,44.72,44.74,29211.0,44.72,44.85,44.72,44.74,29211.0
2018-05-04 13:40:00,44.74,44.76,44.71,44.75,32955.0,44.74,44.76,44.71,44.75,32955.0
2018-05-04 13:50:00,44.75,44.89,44.74,44.88,46425.0,44.75,44.89,44.74,44.88,46425.0
2018-05-04 14:00:00,44.87,44.99,44.85,44.96,39090.0,44.87,44.99,44.85,44.96,39090.0
2018-05-04 14:10:00,44.96,45.03,44.96,44.98,62622.0,44.96,45.03,44.96,44.98,62622.0
2018-05-04 14:20:00,44.97,45.1,44.97,45.09,49518.0,44.97,45.1,44.97,45.09,49518.0
2018-05-04 14:30:00,45.1,45.11,45.03,45.07,42147.0,45.1,45.11,45.03,45.07,42147.0
2018-05-04 14:40:00,45.08,45.14,45.08,45.13,44547.0,45.08,45.14,45.08,45.13,44547.0
2018-05-04 14:50:00,45.13,45.17,45.07,45.07,50070.0,45.13,45.17,45.07,45.07,50070.0
2018-05-04 15:00:00,45.08,45.13,45.0,45.04,50886.0,45.08,45.13,45.0,45.04,50886.0
2018-05-04 15:10:00,45.04,45.07,45.03,45.05,43272.0,45.04,45.07,45.03,45.05,43272.0
2018-05-04 15:20:00,45.04,45.09,45.01,45.07,55875.0,45.04,45.09,45.01,45.07,55875.0
2018-05-04 15:30:00,45.06,45.08,45.0,45.01,73953.0,45.06,45.08,45.0,45.01,73953.0
2018-05-04 15:40:00,45.01,45.03,44.93,44.94,131415.0,45.01,45.03,44.93,44.94,131415.0
2018-05-04 15:50:00,44.94,44.95,44.89,44.92,333315.0,44.94,44.95,44.89,44.92,333315.0
2018-05-07 09:30:00,45.0,45.5,45.0,45.49,116478.0,45.0,45.5,45.0,45.49,116478.0
2018-05-07 09:40:00,45.49,45.65,45.43,45.65,78624.0,45.49,45.65,45.43,45.65,78624.0
2018-05-07 09:50:00,45.61,45.74,45.57,45.57,109461.0,45.61,45.74,45.57,45.57,109461.0
2018-05-07 10:00:00,45.58,45.58,45.42,45.5,59178.0,45.58,45.58,45.42,45.5,59178.0
2018-05-07 10:10:00,45.47,45.67,45.47,45.62,58719.0,45.47,45.67,45.47,45.62,58719.0
2018-05-07 10:20:00,45.63,45.63,45.48,45.5,45105.0,45.63,45.63,45.48,45.5,45105.0
2018-05-07 10:30:00,45.51,45.64,45.49,45.57,56202.0,45.51,45.64,45.49,45.57,56202.0
2018-05-07 10:40:00,45.56,45.57,45.43,45.54,75249.0,45.56,45.57,45.43,45.54,75249.0
2018-05-07 10:50:00,45.54,45.54,45.47,45.51,53037.0,45.54,45.54,45.47,45.51,53037.0
2018-05-07 11:00:00,45.5,45.54,45.45,45.53,41775.0,45.5,45.54,45.45,45.53,41775.0
2018-05-07 11:10:00,45.53,45.54,45.47,45.49,47970.0,45.53,45.54,45.47,45.49,47970.0
2018-05-07 11:20:00,45.49,45.54,45.48,45.54,54753.0,45.49,45.54,45.48,45.54,54753.0
2018-05-07 11:30:00,45.55,45.56,45.44,45.49,80340.0,45.55,45.56,45.44,45.49,80340.0
2018-05-07 11:40:00,45.5,45.52,45.44,45.48,65190.0,45.5,45.52,45.44,45.48,65190.0
2018-05-07 11:50:00,45.48,45.52,45.46,45.51,44835.0,45.48,45.52,45.46,45.51,44835.0
2018-05-07 12:00:00,45.5,45.59,45.5,45.57,74322.0,45.5,45.59,45.5,45.57,74322.0
2018-05-07 12:10:00,45.56,45.56,45.5,45.53,38718.0,45.56,45.56,45.5,45.53,38718.0
2018-05-07 12:20:00,45.53,45.58,45.5,45.53,25251.0,45.53,45.58,45.5,45.53,25251.0
2018-05-07 12:30:00,45.53,45.58,45.49,45.53,89655.0,45.53,45.58,45.49,45.53,89655.0
2018-05-07 12:40:00,45.53,45.53,45.44,45.47,66804.0,45.53,45.53,45.44,45.47,66804.0
2018-05-07 12:50:00,45.47,45.48,45.39,45.4,29745.0,45.47,45.48,45.39,45.4,29745.0
2018-05-07 13:00:00,45.4,45.4,45.35,45.39,46884.0,45.4,45.4,45.35,45.39,46884.0
2018-05-07 13:10:00,45.4,45.4,45.36,45.36,63225.0,45.4,45.4,45.36,45.36,63225.0
2018-05-07 13:20:00,45.36,45.41,45.34,45.38,55752.0,45.36,45.41,45.34,45.38,55752.0
2018-05-07 13:30:00,45.39,45.45,45.39,45.41,57798.0,45.39,45.45,45.39,45.41,57798.0
2018-05-07 13:40:00,45.41,45.43,45.37,45.37,32046.0,45.41,45.43,45.37,45.37,32046.0
2018-05-07 13:50:00,45.36,45.42,45.36,45.4,42390.0,45.36,45.42,45.36,45.4,42390.0
2018-05-07 14:00:00,45.4,45.43,45.39,45.41,57189.0,45.4,45.43,45.39,45.41,57189.0
2018-05-07 14:10:00,45.41,45.45,45.38,45.41,43677.0,45.41,45.45,45.38,45.41,43677.0
2018-05-07 14:20:00,45.41,45.44,45.39,45.44,34890.0,45.41,45.44,45.39,45.44,34890.0
2018-05-07 14:30:00,45.42,45.51,45.41,45.43,45366.0,45.42,45.51,45.41,45.43,45366.0
2018-05-07 14:40:00,45.45,45.47,45.42,45.44,41079.0,45.45,45.47,45.42,45.44,41079.0
2018-05-07 14:50:00,45.45,45.47,45.37,45.4,56481.0,45.45,45.47,45.37,45.4,56481.0
2018-05-07 15:00:00,45.4,45.49,45.39,45.46,56634.0,45.4,45.49,45.39,45.46,56634.0
2018-05-07 15:10:00,45.46,45.46,45.29,45.32,90675.0,45.46,45.46,45.29,45.32,90675.0
2018-05-07 15:20:00,45.32,45.35,45.28,45.33,109089.0,45.32,45.35,45.28,45.33,109089.0
2018-05-07 15:30:00,45.33,45.42,45.32,45.4,94140.0,45.33,45.42,45.32,45.4,94140.0
2018-05-07 15:40:00,45.4,45.48,45.39,45.45,142089.0,45.4,45.48,45.39,45.45,142089.0
2018-05-07 15:50:00,45.46,45.46,45.36,45.37,289473.0,45.46,45.46,45.36,45.37,289473.0
2018-05-08 09:30:00,45.15,45.39,45.11,45.11,62253.0,45.15,45.39,45.11,45.11,62253.0
2018-05-08 09:40:00,45.2,45.25,45.05,45.08,38235.0,45.2,45.25,45.05,45.08,38235.0
2018-05-08 09:50:00,45.09,45.16,45.05,45.16,53742.0,45.09,45.16,45.05,45.16,53742.0
2018-05-08 10:00:00,45.17,45.24,45.12,45.22,104352.0,45.17,45.24,45.12,45.22,104352.0
2018-05-08 10:10:00,45.22,45.24,45.01,45.04,66480.0,45.22,45.24,45.01,45.04,66480.0
2018-05-08 10:20:00,45.03,45.03,44.94,44.97,36447.0,45.03,45.03,44.94,44.97,36447.0
2018-05-08 10:30:00,44.98,45.04,44.9,44.94,100974.0,44.98,45.04,44.9,44.94,100974.0
2018-05-08 10:40:00,44.95,45.09,44.95,45.07,59829.0,44.95,45.09,44.95,45.07,59829.0
2018-05-08 10:50:00,45.07,45.08,44.88,44.89,84657.0,45.07,45.08,44.88,44.89,84657.0
2018-05-08 11:00:00,44.91,44.96,44.8,44.84,33855.0,44.91,44.96,44.8,44.84,33855.0
2018-05-08 11:10:00,44.84,45.12,44.84,45.06,64548.0,44.84,45.12,44.84,45.06,64548.0
2018-05-08 11:20:00,45.06,45.1,45.03,45.09,54966.0,45.06,45.1,45.03,45.09,54966.0
2018-05-08 11:30:00,45.08,45.08,44.91,44.93,40650.0,45.08,45.08,44.91,44.93,40650.0
2018-05-08 11:40:00,44.89,44.99,44.89,44.96,27105.0,44.89,44.99,44.89,44.96,27105.0
2018-05-08 11:50:00,44.95,45.02,44.94,44.95,62703.0,44.95,45.02,44.94,44.95,62703.0
2018-05-08 12:00:00,44.92,44.96,44.87,44.89,132054.0,44.92,44.96,44.87,44.89,132054.0
2018-05-08 12:10:00,44.9,44.91,44.77,44.83,49134.0,44.9,44.91,44.77,44.83,49134.0
2018-05-08 12:20:00,44.81,44.87,44.8,44.82,12591.0,44.81,44.87,44.8,44.82,12591.0
2018-05-08 12:30:00,44.82,45.0,44.82,44.96,35277.0,44.82,45.0,44.82,44.96,35277.0
2018-05-08 12:40:00,44.98,45.03,44.98,45.01,51510.0,44.98,45.03,44.98,45.01,51510.0
2018-05-08 12:50:00,45.02,45.03,44.84,44.91,39540.0,45.02,45.03,44.84,44.91,39540.0
2018-05-08 13:00:00,44.9,44.96,44.87,44.9,28089.0,44.9,44.96,44.87,44.9,28089.0
2018-05-08 13:10:00,44.9,44.92,44.87,44.89,27000.0,44.9,44.92,44.87,44.89,27000.0
2018-05-08 13:20:00,44.89,44.96,44.87,44.94,32040.0,44.89,44.96,44.87,44.94,32040.0
2018-05-08 13:30:00,44.91,44.95,44.9,44.95,60141.0,44.91,44.95,44.9,44.95,60141.0
2018-05-08 13:40:00,44.96,45.02,44.93,44.99,27300.0,44.96,45.02,44.93,44.99,27300.0
2018-05-08 13:50:00,44.98,44.98,44.83,44.84,58077.0,44.98,44.98,44.83,44.84,58077.0
2018-05-08 14:00:00,44.85,44.95,44.84,44.86,73266.0,44.85,44.95,44.84,44.86,73266.0
2018-05-08 14:10:00,44.86,44.9,44.71,44.78,42501.0,44.86,44.9,44.71,44.78,42501.0
2018-05-08 14:20:00,44.76,44.9,44.74,44.8,45618.0,44.76,44.9,44.74,44.8,45618.0
2018-05-08 14:30:00,44.82,44.89,44.78,44.79,42321.0,44.82,44.89,44.78,44.79,42321.0
2018-05-08 14:40:00,44.77,44.79,44.66,44.77,36987.0,44.77,44.79,44.66,44.77,36987.0
2018-05-08 14:50:00,44.77,44.84,44.75,44.75,41433.0,44.77,44.84,44.75,44.75,41433.0
2018-05-08 15:00:00,44.74,44.84,44.7,44.83,37056.0,44.74,44.84,44.7,44.83,37056.0
2018-05-08 15:10:00,44.82,44.86,44.77,44.78,52818.0,44.82,44.86,44.77,44.78,52818.0
2018-05-08 15:20:00,44.81,44.9,44.81,44.88,75888.0,44.81,44.9,44.81,44.88,75888.0
2018-05-08 15:30:00,44.88,44.95,44.86,44.93,140028.0,44.88,44.95,44.86,44.93,140028.0
2018-05-08 15:40:00,44.94,45.0,44.82,44.82,81405.0,44.94,45.0,44.82,44.82,81405.0
2018-05-08 15:50:00,44.83,44.94,44.83,44.92,186213.0,44.83,44.94,44.83,44.92,186213.0
2018-05-09 09:30:00,44.97,45.0,44.69,44.8,155934.0,44.97,45.0,44.69,44.8,155934.0
2018-05-09 09:40:00,44.84,44.89,44.62,44.63,75276.0,44.84,44.89,44.62,44.63,75276.0
2018-05-09 09:50:00,44.62,44.66,44.52,44.59,77271.0,44.62,44.66,44.52,44.59,77271.0
2018-05-09 10:00:00,44.59,44.65,44.45,44.5,93183.0,44.59,44.65,44.45,44.5,93183.0
2018-05-09 10:10:00,44.51,44.65,44.48,44.64,55212.0,44.51,44.65,44.48,44.64,55212.0
2018-05-09 10:20:00,44.63,44.64,44.57,44.62,60552.0,44.63,44.64,44.57,44.62,60552.0
2018-05-09 10:30:00,44.62,44.65,44.54,44.57,59862.0,44.62,44.65,44.54,44.57,59862.0
2018-05-09 10:40:00,44.58,44.68,44.58,44.68,51066.0,44.58,44.68,44.58,44.68,51066.0
2018-05-09 10:50:00,44.71,44.71,44.49,44.49,35358.0,44.71,44.71,44.49,44.49,35358.0
2018-05-09 11:00:00,44.51,44.63,44.51,44.62,38259.0,44.51,44.63,44.51,44.62,38259.0
2018-05-09 11:10:00,44.6,44.62,44.57,44.6,37413.0,44.6,44.62,44.57,44.6,37413.0
2018-05-09 11:20:00,44.62,44.68,44.6,44.63,31785.0,44.62,44.68,44.6,44.63,31785.0
2018-05-09 11:30:00,44.63,44.63,44.56,44.61,32922.0,44.63,44.63,44.56,44.61,32922.0
2018-05-09 11:40:00,44.61,44.64,44.56,44.6,21264.0,44.61,44.64,44.56,44.6,21264.0
2018-05-09 11:50:00,44.61,44.63,44.56,44.56,27696.0,44.61,44.63,44.56,44.56,27696.0
2018-05-09 12:00:00,44.56,44.64,44.56,44.62,23949.0,44.56,44.64,44.56,44.62,23949.0
2018-05-09 12:10:00,44.62,44.72,44.6,44.69,16425.0,44.62,44.72,44.6,44.69,16425.0
2018-05-09 12:20:00,44.71,44.81,44.71,44.79,40419.0,44.71,44.81,44.71,44.79,40419.0
2018-05-09 12:30:00,44.77,44.82,44.76,44.79,26772.0,44.77,44.82,44.76,44.79,26772.0
2018-05-09 12:40:00,44.8,44.95,44.8,44.94,30654.0,44.8,44.95,44.8,44.94,30654.0
2018-05-09 12:50:00,44.92,44.97,44.86,44.91,28221.0,44.92,44.97,44.86,44.91,28221.0
2018-05-09 13:00:00,44.92,44.96,44.88,44.94,26607.0,44.92,44.96,44.88,44.94,26607.0
2018-05-09 13:10:00,44.92,44.94,44.89,44.89,22737.0,44.92,44.94,44.89,44.89,22737.0
2018-05-09 13:20:00,44.92,45.05,44.91,45.05,12000.0,44.92,45.05,44.91,45.05,12000.0
2018-05-09 13:30:00,45.04,45.07,44.99,45.03,41640.0,45.04,45.07,44.99,45.03,41640.0
2018-05-09 13:40:00,45.03,45.09,45.02,45.07,26334.0,45.03,45.09,45.02,45.07,26334.0
2018-05-09 13:50:00,45.08,45.13,45.04,45.08,33804.0,45.08,45.13,45.04,45.08,33804.0
2018-05-09 14:00:00,45.08,45.11,45.04,45.11,39627.0,45.08,45.11,45.04,45.11,39627.0
2018-05-09 14:10:00,45.12,45.17,45.12,45.13,34344.0,45.12,45.17,45.12,45.13,34344.0
2018-05-09 14:20:00,45.11,45.11,45.02,45.08,56628.0,45.11,45.11,45.02,45.08,56628.0
2018-05-09 14:30:00,45.09,45.15,45.09,45.09,38220.0,45.09,45.15,45.09,45.09,38220.0
2018-05-09 14:40:00,45.12,45.2,45.12,45.15,29346.0,45.12,45.2,45.12,45.15,29346.0
2018-05-09 14:50:00,45.19,45.2,45.06,45.12,34980.0,45.19,45.2,45.06,45.12,34980.0
2018-05-09 15:00:00,45.14,45.19,45.08,45.15,55017.0,45.14,45.19,45.08,45.15,55017.0
2018-05-09 15:10:00,45.13,45.18,45.12,45.17,42876.0,45.13,45.18,45.12,45.17,42876.0
2018-05-09 15:20:00,45.15,45.23,45.15,45.2,98988.0,45.15,45.23,45.15,45.2,98988.0
2018-05-09 15:30:00,45.21,45.23,45.11,45.15,85650.0,45.21,45.23,45.11,45.15,85650.0
2018-05-09 15:40:00,45.15,45.15,45.04,45.07,142506.0,45.15,45.15,45.04,45.07,142506.0
2018-05-09 15:50:00,45.08,45.11,45.05,45.08,233934.0,45.08,45.11,45.05,45.08,233934.0
2018-05-10 09:30:00,45.28,45.43,45.21,45.41,64659.0,45.28,45.43,45.21,45.41,64659.0
2018-05-10 09:40:00,45.42,45.47,45.33,45.39,84825.0,45.42,45.47,45.33,45.39,84825.0
2018-05-10 09:50:00,45.37,45.4,45.27,45.3,194850.0,45.37,45.4,45.27,45.3,194850.0
2018-05-10 10:00:00,45.3,45.35,45.28,45.28,35595.0,45.3,45.35,45.28,45.28,35595.0
2018-05-10 10:10:00,45.26,45.28,45.16,45.19,22218.0,45.26,45.28,45.16,45.19,22218.0
2018-05-10 10:20:00,45.23,45.31,45.21,45.3,42018.0,45.23,45.31,45.21,45.3,42018.0
2018-05-10 10:30:00,45.34,45.44,45.32,45.42,121626.0,45.34,45.44,45.32,45.42,121626.0
2018-05-10 10:40:00,45.42,45.52,45.4,45.52,47646.0,45.42,45.52,45.4,45.52,47646.0
2018-05-10 10:50:00,45.53,45.53,45.44,45.47,26208.0,45.53,45.53,45.44,45.47,26208.0
2018-05-10 11:00:00,45.48,45.59,45.44,45.51,35364.0,45.48,45.59,45.44,45.51,35364.0
2018-05-10 11:10:00,45.51,45.58,45.51,45.53,16041.0,45.51,45.58,45.51,45.53,16041.0
2018-05-10 11:20:00,45.53,45.57,45.49,45.54,48897.0,45.53,45.57,45.49,45.54,48897.0
2018-05-10 11:30:00,45.56,45.63,45.52,45.6,26073.0,45.56,45.63,45.52,45.6,26073.0
2018-05-10 11:40:00,45.58,45.59,45.51,45.51,26229.0,45.58,45.59,45.51,45.51,26229.0
2018-05-10 11:50:00,45.53,45.58,45.51,45.55,25029.0,45.53,45.58,45.51,45.55,25029.0
2018-05-10 12:00:00,45.57,45.62,45.53,45.6,26958.0,45.57,45.62,45.53,45.6,26958.0
2018-05-10 12:10:00,45.6,45.65,45.6,45.65,9591.0,45.6,45.65,45.6,45.65,9591.0
2018-05-10 12:20:00,45.64,45.75,45.64,45.73,13224.0,45.64,45.75,45.64,45.73,13224.0
2018-05-10 12:30:00,45.72,45.78,45.71,45.76,19245.0,45.72,45.78,45.71,45.76,19245.0
2018-05-10 12:40:00,45.76,45.77,45.69,45.69,12735.0,45.76,45.77,45.69,45.69,12735.0
2018-05-10 12:50:00,45.69,45.71,45.64,45.7,14667.0,45.69,45.71,45.64,45.7,14667.0
2018-05-10 13:00:00,45.7,45.79,45.7,45.79,22500.0,45.7,45.79,45.7,45.79,22500.0
2018-05-10 13:10:00,45.79,45.8,45.75,45.75,19980.0,45.79,45.8,45.75,45.75,19980.0
2018-05-10 13:20:00,45.77,45.79,45.7,45.7,19170.0,45.77,45.79,45.7,45.7,19170.0
2018-05-10 13:30:00,45.69,45.7,45.58,45.58,15480.0,45.69,45.7,45.58,45.58,15480.0
2018-05-10 13:40:00,45.6,45.6,45.55,45.58,68163.0,45.6,45.6,45.55,45.58,68163.0
2018-05-10 13:50:00,45.58,45.65,45.58,45.65,28395.0,45.58,45.65,45.58,45.65,28395.0
2018-05-10 14:00:00,45.66,45.78,45.61,45.76,216525.0,45.66,45.78,45.61,45.76,216525.0
2018-05-10 14:10:00,45.77,45.78,45.71,45.71,52452.0,45.77,45.78,45.71,45.71,52452.0
2018-05-10 14:20:00,45.72,45.77,45.71,45.76,40242.0,45.72,45.77,45.71,45.76,40242.0
2018-05-10 14:30:00,45.78,45.79,45.6,45.61,28206.0,45.78,45.79,45.6,45.61,28206.0
2018-05-10 14:40:00,45.6,45.71,45.57,45.71,30168.0,45.6,45.71,45.57,45.71,30168.0
2018-05-10 14:50:00,45.71,45.72,45.65,45.7,25851.0,45.71,45.72,45.65,45.7,25851.0
2018-05-10 15:00:00,45.71,45.73,45.67,45.71,49089.0,45.71,45.73,45.67,45.71,49089.0
2018-05-10 15:10:00,45.71,45.78,45.68,45.72,28896.0,45.71,45.78,45.68,45.72,28896.0
2018-05-10 15:20:00,45.73,45.77,45.68,45.71,42447.0,45.73,45.77,45.68,45.71,42447.0
2018-05-10 15:30:00,45.7,45.7,45.64,45.64,47286.0,45.7,45.7,45.64,45.64,47286.0
2018-05-10 15:40:00,45.65,45.67,45.62,45.62,85236.0,45.65,45.67,45.62,45.62,85236.0
2018-05-10 15:50:00,45.64,45.67,45.53,45.59,282318.0,45.64,45.67,45.53,45.59,282318.0
2018-05-11 09:30:00,45.51,45.8,45.35,45.72,142479.0,45.51,45.8,45.35,45.72,142479.0
2018-05-11 09:40:00,45.72,45.95,45.71,45.8,99291.0,45.72,45.95,45.71,45.8,99291.0
2018-05-11 09:50:00,45.78,45.93,45.72,45.87,56436.0,45.78,45.93,45.72,45.87,56436.0
2018-05-11 10:00:00,45.93,46.0,45.8,45.99,59748.0,45.93,46.0,45.8,45.99,59748.0
2018-05-11 10:10:00,45.99,46.06,45.89,45.91,25026.0,45.99,46.06,45.89,45.91,25026.0
2018-05-11 10:20:00,45.89,45.95,45.86,45.91,67437.0,45.89,45.95,45.86,45.91,67437.0
2018-05-11 10:30:00,45.92,45.92,45.76,45.78,46293.0,45.92,45.92,45.76,45.78,46293.0
2018-05-11 10:40:00,45.77,45.85,45.76,45.8,43080.0,45.77,45.85,45.76,45.8,43080.0
2018-05-11 10:50:00,45.81,45.87,45.74,45.87,27654.0,45.81,45.87,45.74,45.87,27654.0
2018-05-11 11:00:00,45.87,45.87,45.82,45.82,30627.0,45.87,45.87,45.82,45.82,30627.0
2018-05-11 11:10:00,45.81,45.88,45.81,45.88,29967.0,45.81,45.88,45.81,45.88,29967.0
2018-05-11 11:20:00,45.91,45.95,45.89,45.92,36576.0,45.91,45.95,45.89,45.92,36576.0
2018-05-11 11:30:00,45.93,45.93,45.89,45.91,42072.0,45.93,45.93,45.89,45.91,42072.0
2018-05-11 11:40:00,45.9,45.91,45.82,45.83,46800.0,45.9,45.91,45.82,45.83,46800.0
2018-05-11 11:50:00,45.84,45.9,45.83,45.88,35583.0,45.84,45.9,45.83,45.88,35583.0
2018-05-11 12:00:00,45.9,45.94,45.89,45.91,32193.0,45.9,45.94,45.89,45.91,32193.0
2018-05-11 12:10:00,45.9,45.92,45.87,45.91,40656.0,45.9,45.92,45.87,45.91,40656.0
2018-05-11 12:20:00,45.92,45.93,45.85,45.88,31014.0,45.92,45.93,45.85,45.88,31014.0
2018-05-11 12:30:00,45.86,45.93,45.85,45.93,16581.0,45.86,45.93,45.85,45.93,16581.0
2018-05-11 12:40:00,45.94,45.97,45.92,45.95,29763.0,45.94,45.97,45.92,45.95,29763.0
2018-05-11 12:50:00,45.97,45.99,45.89,45.93,154971.0,45.97,45.99,45.89,45.93,154971.0
2018-05-11 13:00:00,45.94,45.96,45.89,45.89,17787.0,45.94,45.96,45.89,45.89,17787.0
2018-05-11 13:10:00,45.91,45.91,45.83,45.83,20637.0,45.91,45.91,45.83,45.83,20637.0
2018-05-11 13:20:00,45.86,45.89,45.83,45.83,17046.0,45.86,45.89,45.83,45.83,17046.0
2018-05-11 13:30:00,45.83,45.83,45.75,45.76,138294.0,45.83,45.83,45.75,45.76,138294.0
2018-05-11 13:40:00,45.76,45.76,45.66,45.69,28920.0,45.76,45.76,45.66,45.69,28920.0
2018-05-11 13:50:00,45.69,45.77,45.68,45.76,17850.0,45.69,45.77,45.68,45.76,17850.0
2018-05-11 14:00:00,45.77,45.77,45.69,45.69,22398.0,45.77,45.77,45.69,45.69,22398.0
2018-05-11 14:10:00,45.69,45.77,45.62,45.77,16143.0,45.69,45.77,45.62,45.77,16143.0
2018-05-11 14:20:00,45.78,45.92,45.74,45.9,38412.0,45.78,45.92,45.74,45.9,38412.0
2018-05-11 14:30:00,45.89,45.93,45.86,45.93,20139.0,45.89,45.93,45.86,45.93,20139.0
2018-05-11 14:40:00,45.94,45.95,45.87,45.88,19242.0,45.94,45.95,45.87,45.88,19242.0
2018-05-11 14:50:00,45.91,46.0,45.9,46.0,31575.0,45.91,46.0,45.9,46.0,31575.0
2018-05-11 15:00:00,45.99,46.07,45.96,46.03,28833.0,45.99,46.07,45.96,46.03,28833.0
2018-05-11 15:10:00,46.03,46.1,46.0,46.03,38280.0,46.03,46.1,46.0,46.03,38280.0
2018-05-11 15:20:00,46.02,46.04,45.99,46.02,22956.0,46.02,46.04,45.99,46.02,22956.0
2018-05-11 15:30:00,46.02,46.08,46.0,46.06,44334.0,46.02,46.08,46.0,46.06,44334.0
2018-05-11 15:40:00,46.06,46.07,45.97,45.98,80175.0,46.06,46.07,45.97,45.98,80175.0
2018-05-11 15:50:00,45.99,46.04,45.97,46.03,171903.0,45.99,46.04,45.97,46.03,171903.0
2018-05-14 09:30:00,46.0,46.09,45.78,45.85,168630.0,46.0,46.09,45.78,45.85,168630.0
2018-05-14 09:40:00,45.87,45.87,45.73,45.78,66573.0,45.87,45.87,45.73,45.78,66573.0
2018-05-14 09:50:00,45.78,45.94,45.76,45.88,29574.0,45.78,45.94,45.76,45.88,29574.0
2018-05-14 10:00:00,45.91,45.94,45.86,45.93,25569.0,45.91,45.94,45.86,45.93,25569.0
2018-05-14 10:10:00,45.95,46.11,45.94,46.06,30300.0,45.95,46.11,45.94,46.06,30300.0
2018-05-14 10:20:00,46.08,46.33,46.08,46.24,44343.0,46.08,46.33,46.08,46.24,44343.0
2018-05-14 10:30:00,46.23,46.29,46.17,46.18,46599.0,46.23,46.29,46.17,46.18,46599.0
2018-05-14 10:40:00,46.18,46.31,46.17,46.23,50271.0,46.18,46.31,46.17,46.23,50271.0
2018-05-14 10:50:00,46.22,46.29,46.16,46.18,33933.0,46.22,46.29,46.16,46.18,33933.0
2018-05-14 11:00:00,46.16,46.25,46.13,46.24,28800.0,46.16,46.25,46.13,46.24,28800.0
2018-05-14 11:10:00,46.25,46.28,46.18,46.25,34176.0,46.25,46.28,46.18,46.25,34176.0
2018-05-14 11:20:00,46.23,46.23,46.07,46.08,70764.0,46.23,46.23,46.07,46.08,70764.0
2018-05-14 11:30:00,46.09,46.22,46.08,46.16,48795.0,46.09,46.22,46.08,46.16,48795.0
2018-05-14 11:40:00,46.14,46.16,46.06,46.09,38898.0,46.14,46.16,46.06,46.09,38898.0
2018-05-14 11:50:00,46.1,46.14,46.07,46.11,27360.0,46.1,46.14,46.07,46.11,27360.0
2018-05-14 12:00:00,46.08,46.15,45.98,46.01,46755.0,46.08,46.15,45.98,46.01,46755.0
2018-05-14 12:10:00,46.0,46.0,45.89,45.97,74133.0,46.0,46.0,45.89,45.97,74133.0
2018-05-14 12:20:00,45.99,46.03,45.96,45.98,41427.0,45.99,46.03,45.96,45.98,41427.0
2018-05-14 12:30:00,45.99,46.0,45.96,45.99,17520.0,45.99,46.0,45.96,45.99,17520.0
2018-05-14 12:40:00,45.98,46.01,45.91,46.0,42540.0,45.98,46.01,45.91,46.0,42540.0
2018-05-14 12:50:00,46.0,46.04,45.92,45.92,36360.0,46.0,46.04,45.92,45.92,36360.0
2018-05-14 13:00:00,45.93,46.02,45.9,45.98,134463.0,45.93,46.02,45.9,45.98,134463.0
2018-05-14 13:10:00,45.94,46.0,45.84,45.84,94503.0,45.94,46.0,45.84,45.84,94503.0
2018-05-14 13:20:00,45.85,45.94,45.82,45.9,34890.0,45.85,45.94,45.82,45.9,34890.0
2018-05-14 13:30:00,45.89,45.98,45.81,45.96,29145.0,45.89,45.98,45.81,45.96,29145.0
2018-05-14 13:40:00,45.95,45.96,45.84,45.88,54597.0,45.95,45.96,45.84,45.88,54597.0
2018-05-14 13:50:00,45.89,45.91,45.87,45.88,31260.0,45.89,45.91,45.87,45.88,31260.0
2018-05-14 14:00:00,45.89,45.91,45.76,45.81,24390.0,45.89,45.91,45.76,45.81,24390.0
2018-05-14 14:10:00,45.82,45.84,45.73,45.79,48318.0,45.82,45.84,45.73,45.79,48318.0
2018-05-14 14:20:00,45.79,45.83,45.77,45.81,46713.0,45.79,45.83,45.77,45.81,46713.0
2018-05-14 14:30:00,45.83,45.89,45.83,45.87,35982.0,45.83,45.89,45.83,45.87,35982.0
2018-05-14 14:40:00,45.88,45.91,45.85,45.9,30684.0,45.88,45.91,45.85,45.9,30684.0
2018-05-14 14:50:00,45.87,45.92,45.84,45.91,32286.0,45.87,45.92,45.84,45.91,32286.0
2018-05-14 15:00:00,45.93,45.96,45.9,45.96,29556.0,45.93,45.96,45.9,45.96,29556.0
2018-05-14 15:10:00,45.97,45.98,45.9,45.93,27234.0,45.97,45.98,45.9,45.93,27234.0
2018-05-14 15:20:00,45.92,46.01,45.92,45.98,32340.0,45.92,46.01,45.92,45.98,32340.0
2018-05-14 15:30:00,45.97,46.0,45.96,45.97,26991.0,45.97,46.0,45.96,45.97,26991.0
2018-05-14 15:40:00,45.97,46.0,45.92,45.93,65628.0,45.97,46.0,45.92,45.93,65628.0
2018-05-14 15:50:00,45.92,46.03,45.92,46.02,200415.0,45.92,46.03,45.92,46.02,200415.0
2018-05-15 09:30:00,45.75,45.81,45.5,45.62,90411.0,45.75,45.81,45.5,45.62,90411.0
2018-05-15 09:40:00,45.62,45.69,45.57,45.57,45963.0,45.62,45.69,45.57,45.57,45963.0
2018-05-15 09:50:00,45.6,45.61,45.44,45.49,31638.0,45.6,45.61,45.44,45.49,31638.0
2018-05-15 10:00:00,45.48,45.49,45.37,45.46,68895.0,45.48,45.49,45.37,45.46,68895.0
2018-05-15 10:10:00,45.47,45.52,45.46,45.51,80997.0,45.47,45.52,45.46,45.51,80997.0
2018-05-15 10:20:00,45.52,45.59,45.49,45.49,30864.0,45.52,45.59,45.49,45.49,30864.0
2018-05-15 10:30:00,45.45,45.57,45.44,45.56,48600.0,45.45,45.57,45.44,45.56,48600.0
2018-05-15 10:40:00,45.56,45.56,45.35,45.35,35562.0,45.56,45.56,45.35,45.35,35562.0
2018-05-15 10:50:00,45.33,45.42,45.27,45.42,26121.0,45.33,45.42,45.27,45.42,26121.0
2018-05-15 11:00:00,45.39,45.44,45.29,45.34,30330.0,45.39,45.44,45.29,45.34,30330.0
2018-05-15 11:10:00,45.33,45.34,45.27,45.33,17331.0,45.33,45.34,45.27,45.33,17331.0
2018-05-15 11:20:00,45.31,45.4,45.29,45.3,37560.0,45.31,45.4,45.29,45.3,37560.0
2018-05-15 11:30:00,45.29,45.36,45.25,45.25,28911.0,45.29,45.36,45.25,45.25,28911.0
2018-05-15 11:40:00,45.26,45.31,45.21,45.29,42426.0,45.26,45.31,45.21,45.29,42426.0
2018-05-15 11:50:00,45.3,45.37,45.27,45.28,45954.0,45.3,45.37,45.27,45.28,45954.0
2018-05-15 12:00:00,45.28,45.34,45.21,45.29,35223.0,45.28,45.34,45.21,45.29,35223.0
2018-05-15 12:10:00,45.29,45.35,45.27,45.34,38250.0,45.29,45.35,45.27,45.34,38250.0
2018-05-15 12:20:00,45.34,45.39,45.3,45.39,21471.0,45.34,45.39,45.3,45.39,21471.0
2018-05-15 12:30:00,45.41,45.48,45.41,45.48,21609.0,45.41,45.48,45.41,45.48,21609.0
2018-05-15 12:40:00,45.46,45.59,45.46,45.55,34269.0,45.46,45.59,45.46,45.55,34269.0
2018-05-15 12:50:00,45.56,45.56,45.46,45.46,36165.0,45.56,45.56,45.46,45.46,36165.0
2018-05-15 13:00:00,45.48,45.49,45.39,45.43,33465.0,45.48,45.49,45.39,45.43,33465.0
2018-05-15 13:10:00,45.43,45.44,45.38,45.42,22359.0,45.43,45.44,45.38,45.42,22359.0
2018-05-15 13:20:00,45.4,45.41,45.34,45.35,18150.0,45.4,45.41,45.34,45.35,18150.0
2018-05-15 13:30:00,45.36,45.4,45.34,45.34,43071.0,45.36,45.4,45.34,45.34,43071.0
2018-05-15 13:40:00,45.34,45.43,45.33,45.42,41013.0,45.34,45.43,45.33,45.42,41013.0
2018-05-15 13:50:00,45.42,45.42,45.24,45.24,41016.0,45.42,45.42,45.24,45.24,41016.0
2018-05-15 14:00:00,45.25,45.3,45.22,45.23,18300.0,45.25,45.3,45.22,45.23,18300.0
2018-05-15 14:10:00,45.23,45.28,45.23,45.27,37713.0,45.23,45.28,45.23,45.27,37713.0
2018-05-15 14:20:00,45.25,45.28,45.14,45.28,40899.0,45.25,45.28,45.14,45.28,40899.0
2018-05-15 14:30:00,45.28,45.36,45.28,45.29,48168.0,45.28,45.36,45.28,45.29,48168.0
2018-05-15 14:40:00,45.31,45.35,45.29,45.33,45534.0,45.31,45.35,45.29,45.33,45534.0
2018-05-15 14:50:00,45.33,45.36,45.31,45.34,38793.0,45.33,45.36,45.31,45.34,38793.0
2018-05-15 15:00:00,45.36,45.38,45.31,45.31,56799.0,45.36,45.38,45.31,45.31,56799.0
2018-05-15 15:10:00,45.31,45.32,45.28,45.3,36276.0,45.31,45.32,45.28,45.3,36276.0
2018-05-15 15:20:00,45.32,45.35,45.28,45.35,19860.0,45.32,45.35,45.28,45.35,19860.0
2018-05-15 15:30:00,45.33,45.44,45.32,45.42,49221.0,45.33,45.44,45.32,45.42,49221.0
2018-05-15 15:40:00,45.42,45.45,45.41,45.44,102570.0,45.42,45.45,45.41,45.44,102570.0
2018-05-15 15:50:00,45.44,45.53,45.43,45.49,237051.0,45.44,45.53,45.43,45.49,237051.0
2018-05-16 09:30:00,45.56,45.57,45.39,45.45,77199.0,45.56,45.57,45.39,45.45,77199.0
2018-05-16 09:40:00,45.5,45.51,45.41,45.5,51339.0,45.5,45.51,45.41,45.5,51339.0
2018-05-16 09:50:00,45.49,45.66,45.48,45.5,74301.0,45.49,45.66,45.48,45.5,74301.0
2018-05-16 10:00:00,45.5,45.5,45.4,45.43,57786.0,45.5,45.5,45.4,45.43,57786.0
2018-05-16 10:10:00,45.44,45.48,45.33,45.45,53832.0,45.44,45.48,45.33,45.45,53832.0
2018-05-16 10:20:00,45.45,45.49,45.38,45.47,57525.0,45.45,45.49,45.38,45.47,57525.0
2018-05-16 10:30:00,45.49,45.53,45.43,45.48,85752.0,45.49,45.53,45.43,45.48,85752.0
2018-05-16 10:40:00,45.47,45.54,45.46,45.54,60780.0,45.47,45.54,45.46,45.54,60780.0
2018-05-16 10:50:00,45.53,45.59,45.51,45.59,20700.0,45.53,45.59,45.51,45.59,20700.0
2018-05-16 11:00:00,45.59,45.67,45.56,45.67,33639.0,45.59,45.67,45.56,45.67,33639.0
2018-05-16 11:10:00,45.68,45.71,45.62,45.66,26079.0,45.68,45.71,45.62,45.66,26079.0
2018-05-16 11:20:00,45.68,45.72,45.48,45.5,52434.0,45.68,45.72,45.48,45.5,52434.0
2018-05-16 11:30:00,45.53,45.58,45.49,45.58,36747.0,45.53,45.58,45.49,45.58,36747.0
2018-05-16 11:40:00,45.6,45.62,45.55,45.62,20967.0,45.6,45.62,45.55,45.62,20967.0
2018-05-16 11:50:00,45.61,45.61,45.52,45.55,28200.0,45.61,45.61,45.52,45.55,28200.0
2018-05-16 12:00:00,45.57,45.64,45.57,45.6,20091.0,45.57,45.64,45.57,45.6,20091.0
2018-05-16 12:10:00,45.62,45.72,45.62,45.72,25575.0,45.62,45.72,45.62,45.72,25575.0
2018-05-16 12:20:00,45.72,45.78,45.67,45.67,31347.0,45.72,45.78,45.67,45.67,31347.0
2018-05-16 12:30:00,45.67,45.7,45.64,45.68,38355.0,45.67,45.7,45.64,45.68,38355.0
2018-05-16 12:40:00,45.68,45.68,45.6,45.61,20262.0,45.68,45.68,45.6,45.61,20262.0
2018-05-16 12:50:00,45.65,45.7,45.61,45.66,21741.0,45.65,45.7,45.61,45.66,21741.0
2018-05-16 13:00:00,45.69,45.72,45.64,45.67,15366.0,45.69,45.72,45.64,45.67,15366.0
2018-05-16 13:10:00,45.69,45.69,45.63,45.65,18819.0,45.69,45.69,45.63,45.65,18819.0
2018-05-16 13:20:00,45.66,45.74,45.65,45.67,22479.0,45.66,45.74,45.65,45.67,22479.0
2018-05-16 13:30:00,45.67,45.69,45.54,45.54,35301.0,45.67,45.69,45.54,45.54,35301.0
2018-05-16 13:40:00,45.57,45.61,45.54,45.58,21492.0,45.57,45.61,45.54,45.58,21492.0
2018-05-16 13:50:00,45.58,45.58,45.51,45.55,46725.0,45.58,45.58,45.51,45.55,46725.0
2018-05-16 14:00:00,45.56,45.59,45.53,45.54,35583.0,45.56,45.59,45.53,45.54,35583.0
2018-05-16 14:10:00,45.53,45.59,45.53,45.57,35229.0,45.53,45.59,45.53,45.57,35229.0
2018-05-16 14:20:00,45.59,45.6,45.52,45.53,50232.0,45.59,45.6,45.52,45.53,50232.0
2018-05-16 14:30:00,45.53,45.58,45.52,45.58,16467.0,45.53,45.58,45.52,45.58,16467.0
2018-05-16 14:40:00,45.57,45.62,45.57,45.62,24471.0,45.57,45.62,45.57,45.62,24471.0
2018-05-16 14:50:00,45.62,45.65,45.58,45.64,33843.0,45.62,45.65,45.58,45.64,33843.0
2018-05-16 15:00:00,45.61,45.62,45.54,45.54,71796.0,45.61,45.62,45.54,45.54,71796.0
2018-05-16 15:10:00,45.56,45.57,45.5,45.53,45513.0,45.56,45.57,45.5,45.53,45513.0
2018-05-16 15:20:00,45.53,45.61,45.53,45.59,28512.0,45.53,45.61,45.53,45.59,28512.0
2018-05-16 15:30:00,45.59,45.59,45.52,45.57,37650.0,45.59,45.59,45.52,45.57,37650.0
2018-05-16 15:40:00,45.55,45.57,45.41,45.41,48999.0,45.55,45.57,45.41,45.41,48999.0
2018-05-16 15:50:00,45.43,45.48,45.41,45.48,98073.0,45.43,45.48,45.41,45.48,98073.0
2018-05-17 09:30:00,45.33,45.52,45.24,45.24,98427.0,45.33,45.52,45.24,45.24,98427.0
2018-05-17 09:40:00,45.27,45.4,45.17,45.35,23853.0,45.27,45.4,45.17,45.35,23853.0
2018-05-17 09:50:00,45.37,45.4,45.25,45.3,19260.0,45.37,45.4,45.25,45.3,19260.0
2018-05-17 10:00:00,45.26,45.37,45.25,45.35,43470.0,45.26,45.37,45.25,45.35,43470.0
2018-05-17 10:10:00,45.35,45.44,45.31,45.43,19917.0,45.35,45.44,45.31,45.43,19917.0
2018-05-17 10:20:00,45.42,45.49,45.39,45.47,26079.0,45.42,45.49,45.39,45.47,26079.0
2018-05-17 10:30:00,45.48,45.53,45.47,45.51,30180.0,45.48,45.53,45.47,45.51,30180.0
2018-05-17 10:40:00,45.5,45.54,45.48,45.49,26436.0,45.5,45.54,45.48,45.49,26436.0
2018-05-17 10:50:00,45.5,45.53,45.43,45.46,17910.0,45.5,45.53,45.43,45.46,17910.0
2018-05-17 11:00:00,45.49,45.51,45.43,45.46,30243.0,45.49,45.51,45.43,45.46,30243.0
2018-05-17 11:10:00,45.46,45.47,45.39,45.44,48348.0,45.46,45.47,45.39,45.44,48348.0
2018-05-17 11:20:00,45.44,45.46,45.24,45.37,48909.0,45.44,45.46,45.24,45.37,48909.0
2018-05-17 11:30:00,45.38,45.41,45.36,45.38,16419.0,45.38,45.41,45.36,45.38,16419.0
2018-05-17 11:40:00,45.38,45.42,45.37,45.37,18882.0,45.38,45.42,45.37,45.37,18882.0
2018-05-17 11:50:00,45.37,45.43,45.35,45.37,18300.0,45.37,45.43,45.35,45.37,18300.0
2018-05-17 12:00:00,45.38,45.39,45.33,45.35,15750.0,45.38,45.39,45.33,45.35,15750.0
2018-05-17 12:10:00,45.34,45.38,45.33,45.35,22170.0,45.34,45.38,45.33,45.35,22170.0
2018-05-17 12:20:00,45.35,45.38,45.34,45.35,38913.0,45.35,45.38,45.34,45.35,38913.0
2018-05-17 12:30:00,45.37,45.42,45.33,45.33,24012.0,45.37,45.42,45.33,45.33,24012.0
2018-05-17 12:40:00,45.33,45.33,45.26,45.29,9003.0,45.33,45.33,45.26,45.29,9003.0
2018-05-17 12:50:00,45.28,45.32,45.28,45.31,22386.0,45.28,45.32,45.28,45.31,22386.0
2018-05-17 13:00:00,45.29,45.32,45.27,45.32,14487.0,45.29,45.32,45.27,45.32,14487.0
2018-05-17 13:10:00,45.31,45.32,45.25,45.28,22608.0,45.31,45.32,45.25,45.28,22608.0
2018-05-17 13:20:00,45.28,45.33,45.27,45.28,13341.0,45.28,45.33,45.27,45.28,13341.0
2018-05-17 13:30:00,45.29,45.38,45.29,45.38,13200.0,45.29,45.38,45.29,45.38,13200.0
2018-05-17 13:40:00,45.36,45.37,45.25,45.28,19455.0,45.36,45.37,45.25,45.28,19455.0
2018-05-17 13:50:00,45.28,45.31,45.11,45.16,28230.0,45.28,45.31,45.11,45.16,28230.0
2018-05-17 14:00:00,45.18,45.18,45.07,45.1,43407.0,45.18,45.18,45.07,45.1,43407.0
2018-05-17 14:10:00,45.12,45.19,45.11,45.15,64794.0,45.12,45.19,45.11,45.15,64794.0
2018-05-17 14:20:00,45.18,45.18,45.12,45.14,17826.0,45.18,45.18,45.12,45.14,17826.0
2018-05-17 14:30:00,45.15,45.16,45.09,45.1,29334.0,45.15,45.16,45.09,45.1,29334.0
2018-05-17 14:40:00,45.1,45.12,45.08,45.1,26640.0,45.1,45.12,45.08,45.1,26640.0
2018-05-17 14:50:00,45.08,45.14,45.08,45.12,24402.0,45.08,45.14,45.08,45.12,24402.0
2018-05-17 15:00:00,45.14,45.18,45.13,45.18,59991.0,45.14,45.18,45.13,45.18,59991.0
2018-05-17 15:10:00,45.18,45.18,45.1,45.17,31809.0,45.18,45.18,45.1,45.17,31809.0
2018-05-17 15:20:00,45.18,45.22,45.13,45.13,57444.0,45.18,45.22,45.13,45.13,57444.0
2018-05-17 15:30:00,45.13,45.2,45.13,45.2,53547.0,45.13,45.2,45.13,45.2,53547.0
2018-05-17 15:40:00,45.2,45.27,45.19,45.27,47151.0,45.2,45.27,45.19,45.27,47151.0
2018-05-17 15:50:00,45.27,45.31,45.17,45.26,145122.0,45.27,45.31,45.17,45.26,145122.0
2018-05-18 09:30:00,45.18,45.21,45.03,45.14,152733.0,45.18,45.21,45.03,45.14,152733.0
2018-05-18 09:40:00,45.17,45.17,44.96,44.97,88851.0,45.17,45.17,44.96,44.97,88851.0
2018-05-18 09:50:00,44.99,45.07,44.97,45.07,63909.0,44.99,45.07,44.97,45.07,63909.0
2018-05-18 10:00:00,45.04,45.08,44.94,45.06,55764.0,45.04,45.08,44.94,45.06,55764.0
2018-05-18 10:10:00,45.06,45.16,45.06,45.13,17655.0,45.06,45.16,45.06,45.13,17655.0
2018-05-18 10:20:00,45.15,45.25,45.09,45.1,53133.0,45.15,45.25,45.09,45.1,53133.0
2018-05-18 10:30:00,45.12,45.16,45.02,45.08,38715.0,45.12,45.16,45.02,45.08,38715.0
2018-05-18 10:40:00,45.05,45.12,45.05,45.08,48048.0,45.05,45.12,45.05,45.08,48048.0
2018-05-18 10:50:00,45.1,45.13,44.93,44.98,111513.0,45.1,45.13,44.93,44.98,111513.0
2018-05-18 11:00:00,45.0,45.16,44.99,45.12,34359.0,45.0,45.16,44.99,45.12,34359.0
2018-05-18 11:10:00,45.11,45.18,45.1,45.18,43128.0,45.11,45.18,45.1,45.18,43128.0
2018-05-18 11:20:00,45.19,45.2,45.13,45.16,43422.0,45.19,45.2,45.13,45.16,43422.0
2018-05-18 11:30:00,45.17,45.29,45.11,45.29,47196.0,45.17,45.29,45.11,45.29,47196.0
2018-05-18 11:40:00,45.29,45.45,45.29,45.35,41799.0,45.29,45.45,45.29,45.35,41799.0
2018-05-18 11:50:00,45.33,45.43,45.33,45.4,27030.0,45.33,45.43,45.33,45.4,27030.0
2018-05-18 12:00:00,45.39,45.39,45.3,45.33,18684.0,45.39,45.39,45.3,45.33,18684.0
2018-05-18 12:10:00,45.32,45.34,45.28,45.29,19977.0,45.32,45.34,45.28,45.29,19977.0
2018-05-18 12:20:00,45.29,45.3,45.25,45.25,16038.0,45.29,45.3,45.25,45.25,16038.0
2018-05-18 12:30:00,45.25,45.26,45.21,45.25,10539.0,45.25,45.26,45.21,45.25,10539.0
2018-05-18 12:40:00,45.25,45.27,45.24,45.24,15960.0,45.25,45.27,45.24,45.24,15960.0
2018-05-18 12:50:00,45.21,45.24,45.17,45.19,16800.0,45.21,45.24,45.17,45.19,16800.0
2018-05-18 13:00:00,45.17,45.2,45.13,45.17,37053.0,45.17,45.2,45.13,45.17,37053.0
2018-05-18 13:10:00,45.17,45.21,45.15,45.2,20040.0,45.17,45.21,45.15,45.2,20040.0
2018-05-18 13:20:00,45.2,45.22,45.18,45.2,20343.0,45.2,45.22,45.18,45.2,20343.0
2018-05-18 13:30:00,45.2,45.2,45.14,45.19,25104.0,45.2,45.2,45.14,45.19,25104.0
2018-05-18 13:40:00,45.21,45.21,45.15,45.21,17793.0,45.21,45.21,45.15,45.21,17793.0
2018-05-18 13:50:00,45.2,45.21,45.16,45.19,18072.0,45.2,45.21,45.16,45.19,18072.0
2018-05-18 14:00:00,45.19,45.24,45.18,45.24,22977.0,45.19,45.24,45.18,45.24,22977.0
2018-05-18 14:10:00,45.26,45.26,45.22,45.24,35502.0,45.26,45.26,45.22,45.24,35502.0
2018-05-18 14:20:00,45.23,45.26,45.22,45.25,23982.0,45.23,45.26,45.22,45.25,23982.0
2018-05-18 14:30:00,45.25,45.25,45.18,45.19,24645.0,45.25,45.25,45.18,45.19,24645.0
2018-05-18 14:40:00,45.21,45.23,45.19,45.22,18429.0,45.21,45.23,45.19,45.22,18429.0
2018-05-18 14:50:00,45.23,45.26,45.22,45.25,28083.0,45.23,45.26,45.22,45.25,28083.0
2018-05-18 15:00:00,45.26,45.26,45.21,45.23,42243.0,45.26,45.26,45.21,45.23,42243.0
2018-05-18 15:10:00,45.24,45.25,45.2,45.21,28488.0,45.24,45.25,45.2,45.21,28488.0
2018-05-18 15:20:00,45.21,45.24,45.2,45.2,42198.0,45.21,45.24,45.2,45.2,42198.0
2018-05-18 15:30:00,45.21,45.32,45.19,45.32,200352.0,45.21,45.32,45.19,45.32,200352.0
2018-05-18 15:40:00,45.33,45.33,45.26,45.33,155220.0,45.33,45.33,45.26,45.33,155220.0
2018-05-18 15:50:00,45.33,45.34,45.3,45.31,350304.0,45.33,45.34,45.3,45.31,350304.0
2018-05-21 09:30:00,45.5,45.72,45.5,45.55,57195.0,45.5,45.72,45.5,45.55,57195.0
2018-05-21 09:40:00,45.57,45.68,45.53,45.64,11943.0,45.57,45.68,45.53,45.64,11943.0
2018-05-21 09:50:00,45.64,45.75,45.5,45.5,55524.0,45.64,45.75,45.5,45.5,55524.0
2018-05-21 10:00:00,45.55,45.57,45.47,45.48,31908.0,45.55,45.57,45.47,45.48,31908.0
2018-05-21 10:10:00,45.53,45.6,45.53,45.59,14151.0,45.53,45.6,45.53,45.59,14151.0
2018-05-21 10:20:00,45.6,45.67,45.58,45.61,23109.0,45.6,45.67,45.58,45.61,23109.0
2018-05-21 10:30:00,45.6,45.64,45.59,45.64,15807.0,45.6,45.64,45.59,45.64,15807.0
2018-05-21 10:40:00,45.6,45.71,45.6,45.65,22614.0,45.6,45.71,45.6,45.65,22614.0
2018-05-21 10:50:00,45.66,45.79,45.65,45.76,34788.0,45.66,45.79,45.65,45.76,34788.0
2018-05-21 11:00:00,45.77,45.79,45.7,45.75,18210.0,45.77,45.79,45.7,45.75,18210.0
2018-05-21 11:10:00,45.74,45.76,45.69,45.7,20292.0,45.74,45.76,45.69,45.7,20292.0
2018-05-21 11:20:00,45.69,45.7,45.51,45.51,39534.0,45.69,45.7,45.51,45.51,39534.0
2018-05-21 11:30:00,45.52,45.54,45.39,45.44,23778.0,45.52,45.54,45.39,45.44,23778.0
2018-05-21 11:40:00,45.44,45.57,45.41,45.55,23670.0,45.44,45.57,45.41,45.55,23670.0
2018-05-21 11:50:00,45.56,45.61,45.54,45.58,64914.0,45.56,45.61,45.54,45.58,64914.0
2018-05-21 12:00:00,45.58,45.62,45.55,45.6,33240.0,45.58,45.62,45.55,45.6,33240.0
2018-05-21 12:10:00,45.63,45.7,45.63,45.67,11400.0,45.63,45.7,45.63,45.67,11400.0
2018-05-21 12:20:00,45.67,45.7,45.65,45.69,14535.0,45.67,45.7,45.65,45.69,14535.0
2018-05-21 12:30:00,45.7,45.7,45.67,45.68,13503.0,45.7,45.7,45.67,45.68,13503.0
2018-05-21 12:40:00,45.68,45.71,45.66,45.66,24897.0,45.68,45.71,45.66,45.66,24897.0
2018-05-21 12:50:00,45.66,45.7,45.65,45.67,25965.0,45.66,45.7,45.65,45.67,25965.0
2018-05-21 13:00:00,45.67,45.73,45.66,45.73,28356.0,45.67,45.73,45.66,45.73,28356.0
2018-05-21 13:10:00,45.73,45.74,45.69,45.71,14184.0,45.73,45.74,45.69,45.71,14184.0
2018-05-21 13:20:00,45.7,45.73,45.69,45.73,18600.0,45.7,45.73,45.69,45.73,18600.0
2018-05-21 13:30:00,45.73,45.79,45.7,45.76,27576.0,45.73,45.79,45.7,45.76,27576.0
2018-05-21 13:40:00,45.77,45.78,45.75,45.78,11511.0,45.77,45.78,45.75,45.78,11511.0
2018-05-21 13:50:00,45.81,45.81,45.76,45.81,15924.0,45.81,45.81,45.76,45.81,15924.0
2018-05-21 14:00:00,45.8,45.83,45.75,45.75,30192.0,45.8,45.83,45.75,45.75,30192.0
2018-05-21 14:10:00,45.76,45.76,45.67,45.69,20088.0,45.76,45.76,45.67,45.69,20088.0
2018-05-21 14:20:00,45.71,45.71,45.67,45.68,16515.0,45.71,45.71,45.67,45.68,16515.0
2018-05-21 14:30:00,45.68,45.68,45.62,45.64,23118.0,45.68,45.68,45.62,45.64,23118.0
2018-05-21 14:40:00,45.64,45.7,45.64,45.7,16305.0,45.64,45.7,45.64,45.7,16305.0
2018-05-21 14:50:00,45.68,45.68,45.64,45.65,36390.0,45.68,45.68,45.64,45.65,36390.0
2018-05-21 15:00:00,45.65,45.68,45.63,45.68,66699.0,45.65,45.68,45.63,45.68,66699.0
2018-05-21 15:10:00,45.68,45.72,45.68,45.72,44235.0,45.68,45.72,45.68,45.72,44235.0
2018-05-21 15:20:00,45.7,45.71,45.64,45.65,45834.0,45.7,45.71,45.64,45.65,45834.0
2018-05-21 15:30:00,45.67,45.69,45.63,45.67,50166.0,45.67,45.69,45.63,45.67,50166.0
2018-05-21 15:40:00,45.67,45.68,45.65,45.65,85209.0,45.67,45.68,45.65,45.65,85209.0
2018-05-21 15:50:00,45.67,45.76,45.67,45.75,273021.0,45.67,45.76,45.67,45.75,273021.0
2018-05-22 09:30:00,45.79,45.84,45.63,45.63,90720.0,45.79,45.84,45.63,45.63,90720.0
2018-05-22 09:40:00,45.62,45.75,45.62,45.69,60708.0,45.62,45.75,45.62,45.69,60708.0
2018-05-22 09:50:00,45.71,45.71,45.63,45.64,25170.0,45.71,45.71,45.63,45.64,25170.0
2018-05-22 10:00:00,45.66,45.68,45.56,45.57,22008.0,45.66,45.68,45.56,45.57,22008.0
2018-05-22 10:10:00,45.55,45.59,45.5,45.5,36132.0,45.55,45.59,45.5,45.5,36132.0
2018-05-22 10:20:00,45.54,45.6,45.5,45.57,25905.0,45.54,45.6,45.5,45.57,25905.0
2018-05-22 10:30:00,45.56,45.64,45.52,45.56,24726.0,45.56,45.64,45.52,45.56,24726.0
2018-05-22 10:40:00,45.55,45.59,45.5,45.54,15480.0,45.55,45.59,45.5,45.54,15480.0
2018-05-22 10:50:00,45.55,45.57,45.51,45.55,83475.0,45.55,45.57,45.51,45.55,83475.0
2018-05-22 11:00:00,45.54,45.59,45.54,45.54,6000.0,45.54,45.59,45.54,45.54,6000.0
2018-05-22 11:10:00,45.58,45.63,45.57,45.62,17250.0,45.58,45.63,45.57,45.62,17250.0
2018-05-22 11:20:00,45.62,45.67,45.62,45.65,44355.0,45.62,45.67,45.62,45.65,44355.0
2018-05-22 11:30:00,45.65,45.7,45.65,45.67,21336.0,45.65,45.7,45.65,45.67,21336.0
2018-05-22 11:40:00,45.67,45.68,45.64,45.65,12432.0,45.67,45.68,45.64,45.65,12432.0
2018-05-22 11:50:00,45.66,45.7,45.66,45.69,17643.0,45.66,45.7,45.66,45.69,17643.0
2018-05-22 12:00:00,45.7,45.71,45.68,45.68,11172.0,45.7,45.71,45.68,45.68,11172.0
2018-05-22 12:10:00,45.68,45.73,45.68,45.7,24036.0,45.68,45.73,45.68,45.7,24036.0
2018-05-22 12:20:00,45.7,45.74,45.66,45.67,30153.0,45.7,45.74,45.66,45.67,30153.0
2018-05-22 12:30:00,45.67,45.67,45.64,45.64,15000.0,45.67,45.67,45.64,45.64,15000.0
2018-05-22 12:40:00,45.66,45.69,45.65,45.69,12378.0,45.66,45.69,45.65,45.69,12378.0
2018-05-22 12:50:00,45.69,45.69,45.61,45.61,15300.0,45.69,45.69,45.61,45.61,15300.0
2018-05-22 13:00:00,45.6,45.6,45.57,45.57,24297.0,45.6,45.6,45.57,45.57,24297.0
2018-05-22 13:10:00,45.6,45.61,45.57,45.57,22866.0,45.6,45.61,45.57,45.57,22866.0
2018-05-22 13:20:00,45.57,45.58,45.55,45.58,19668.0,45.57,45.58,45.55,45.58,19668.0
2018-05-22 13:30:00,45.6,45.61,45.56,45.56,15555.0,45.6,45.61,45.56,45.56,15555.0
2018-05-22 13:40:00,45.56,45.62,45.56,45.61,28581.0,45.56,45.62,45.56,45.61,28581.0
2018-05-22 13:50:00,45.61,45.64,45.59,45.62,20796.0,45.61,45.64,45.59,45.62,20796.0
2018-05-22 14:00:00,45.61,45.64,45.61,45.63,16365.0,45.61,45.64,45.61,45.63,16365.0
2018-05-22 14:10:00,45.63,45.63,45.59,45.63,20763.0,45.63,45.63,45.59,45.63,20763.0
2018-05-22 14:20:00,45.62,45.66,45.62,45.66,27531.0,45.62,45.66,45.62,45.66,27531.0
2018-05-22 14:30:00,45.66,45.69,45.66,45.67,28611.0,45.66,45.69,45.66,45.67,28611.0
2018-05-22 14:40:00,45.67,45.69,45.66,45.68,18027.0,45.67,45.69,45.66,45.68,18027.0
2018-05-22 14:50:00,45.68,45.7,45.59,45.59,37194.0,45.68,45.7,45.59,45.59,37194.0
2018-05-22 15:00:00,45.58,45.64,45.58,45.64,19623.0,45.58,45.64,45.58,45.64,19623.0
2018-05-22 15:10:00,45.63,45.63,45.58,45.58,34689.0,45.63,45.63,45.58,45.58,34689.0
2018-05-22 15:20:00,45.59,45.64,45.58,45.6,28380.0,45.59,45.64,45.58,45.6,28380.0
2018-05-22 15:30:00,45.6,45.6,45.55,45.56,46707.0,45.6,45.6,45.55,45.56,46707.0
2018-05-22 15:40:00,45.56,45.58,45.52,45.54,55866.0,45.56,45.58,45.52,45.54,55866.0
2018-05-22 15:50:00,45.53,45.59,45.49,45.55,161922.0,45.53,45.59,45.49,45.55,161922.0
2018-05-23 09:30:00,45.38,45.75,45.36,45.72,167772.0,45.38,45.75,45.36,45.72,167772.0
2018-05-23 09:40:00,45.71,45.88,45.68,45.88,169257.0,45.71,45.88,45.68,45.88,169257.0
2018-05-23 09:50:00,45.89,46.21,45.89,46.16,197181.0,45.89,46.21,45.89,46.16,197181.0
2018-05-23 10:00:00,46.16,46.4,46.13,46.26,135453.0,46.16,46.4,46.13,46.26,135453.0
2018-05-23 10:10:00,46.28,46.35,46.15,46.25,74946.0,46.28,46.35,46.15,46.25,74946.0
2018-05-23 10:20:00,46.23,46.38,46.21,46.31,85194.0,46.23,46.38,46.21,46.31,85194.0
2018-05-23 10:30:00,46.31,46.48,46.3,46.35,74829.0,46.31,46.48,46.3,46.35,74829.0
2018-05-23 10:40:00,46.35,46.45,46.25,46.45,58290.0,46.35,46.45,46.25,46.45,58290.0
2018-05-23 10:50:00,46.44,46.47,46.36,46.41,90354.0,46.44,46.47,46.36,46.41,90354.0
2018-05-23 11:00:00,46.39,46.44,46.35,46.43,46374.0,46.39,46.44,46.35,46.43,46374.0
2018-05-23 11:10:00,46.43,46.43,46.35,46.41,62553.0,46.43,46.43,46.35,46.41,62553.0
2018-05-23 11:20:00,46.4,46.46,46.4,46.43,24009.0,46.4,46.46,46.4,46.43,24009.0
2018-05-23 11:30:00,46.45,46.5,46.36,46.38,70704.0,46.45,46.5,46.36,46.38,70704.0
2018-05-23 11:40:00,46.4,46.45,46.35,46.41,135510.0,46.4,46.45,46.35,46.41,135510.0
2018-05-23 11:50:00,46.44,46.44,46.32,46.32,52422.0,46.44,46.44,46.32,46.32,52422.0
2018-05-23 12:00:00,46.32,46.43,46.29,46.37,92763.0,46.32,46.43,46.29,46.37,92763.0
2018-05-23 12:10:00,46.37,46.41,46.3,46.31,51816.0,46.37,46.41,46.3,46.31,51816.0
2018-05-23 12:20:00,46.3,46.34,46.19,46.19,28164.0,46.3,46.34,46.19,46.19,28164.0
2018-05-23 12:30:00,46.2,46.29,46.19,46.25,26598.0,46.2,46.29,46.19,46.25,26598.0
2018-05-23 12:40:00,46.27,46.33,46.27,46.32,29262.0,46.27,46.33,46.27,46.32,29262.0
2018-05-23 12:50:00,46.32,46.34,46.3,46.34,61668.0,46.32,46.34,46.3,46.34,61668.0
2018-05-23 13:00:00,46.33,46.34,46.26,46.27,21537.0,46.33,46.34,46.26,46.27,21537.0
2018-05-23 13:10:00,46.27,46.27,46.23,46.23,13122.0,46.27,46.27,46.23,46.23,13122.0
2018-05-23 13:20:00,46.23,46.26,46.2,46.23,22689.0,46.23,46.26,46.2,46.23,22689.0
2018-05-23 13:30:00,46.24,46.26,46.19,46.19,28398.0,46.24,46.26,46.19,46.19,28398.0
2018-05-23 13:40:00,46.21,46.22,46.14,46.15,46452.0,46.21,46.22,46.14,46.15,46452.0
2018-05-23 13:50:00,46.14,46.17,46.12,46.14,22077.0,46.14,46.17,46.12,46.14,22077.0
2018-05-23 14:00:00,46.14,46.25,46.14,46.24,39924.0,46.14,46.25,46.14,46.24,39924.0
2018-05-23 14:10:00,46.22,46.24,46.17,46.17,75939.0,46.22,46.24,46.17,46.17,75939.0
2018-05-23 14:20:00,46.17,46.21,46.15,46.15,17220.0,46.17,46.21,46.15,46.15,17220.0
2018-05-23 14:30:00,46.16,46.17,46.08,46.08,27357.0,46.16,46.17,46.08,46.08,27357.0
2018-05-23 14:40:00,46.09,46.09,46.04,46.06,55974.0,46.09,46.09,46.04,46.06,55974.0
2018-05-23 14:50:00,46.08,46.13,46.02,46.12,28947.0,46.08,46.13,46.02,46.12,28947.0
2018-05-23 15:00:00,46.12,46.24,46.12,46.19,45810.0,46.12,46.24,46.12,46.19,45810.0
2018-05-23 15:10:00,46.21,46.24,46.19,46.24,56043.0,46.21,46.24,46.19,46.24,56043.0
2018-05-23 15:20:00,46.24,46.31,46.23,46.3,54204.0,46.24,46.31,46.23,46.3,54204.0
2018-05-23 15:30:00,46.3,46.33,46.25,46.25,105255.0,46.3,46.33,46.25,46.25,105255.0
2018-05-23 15:40:00,46.25,46.29,46.23,46.25,89379.0,46.25,46.29,46.23,46.25,89379.0
2018-05-23 15:50:00,46.25,46.35,46.25,46.35,235755.0,46.25,46.35,46.25,46.35,235755.0
2018-05-24 09:30:00,46.46,46.66,46.28,46.28,185595.0,46.46,46.66,46.28,46.28,185595.0
2018-05-24 09:40:00,46.28,46.4,45.9,46.28,283689.0,46.28,46.4,45.9,46.28,283689.0
2018-05-24 09:50:00,46.28,46.32,45.5,45.68,358245.0,46.28,46.32,45.5,45.68,358245.0
2018-05-24 10:00:00,45.64,45.99,45.56,45.86,186021.0,45.64,45.99,45.56,45.86,186021.0
2018-05-24 10:10:00,45.88,46.09,45.88,45.93,86778.0,45.88,46.09,45.88,45.93,86778.0
2018-05-24 10:20:00,45.89,46.01,45.88,45.92,50994.0,45.89,46.01,45.88,45.92,50994.0
2018-05-24 10:30:00,45.88,45.94,45.83,45.94,53169.0,45.88,45.94,45.83,45.94,53169.0
2018-05-24 10:40:00,45.95,46.0,45.82,45.88,25479.0,45.95,46.0,45.82,45.88,25479.0
2018-05-24 10:50:00,45.89,45.91,45.78,45.82,47922.0,45.89,45.91,45.78,45.82,47922.0
2018-05-24 11:00:00,45.8,45.87,45.73,45.83,41787.0,45.8,45.87,45.73,45.83,41787.0
2018-05-24 11:10:00,45.84,45.93,45.82,45.89,21243.0,45.84,45.93,45.82,45.89,21243.0
2018-05-24 11:20:00,45.89,45.92,45.8,45.89,121602.0,45.89,45.92,45.8,45.89,121602.0
2018-05-24 11:30:00,45.91,45.97,45.9,45.9,41400.0,45.91,45.97,45.9,45.9,41400.0
2018-05-24 11:40:00,45.93,46.02,45.9,45.95,31245.0,45.93,46.02,45.9,45.95,31245.0
2018-05-24 11:50:00,45.94,45.95,45.88,45.93,32031.0,45.94,45.95,45.88,45.93,32031.0
2018-05-24 12:00:00,45.95,45.96,45.86,45.86,18369.0,45.95,45.96,45.86,45.86,18369.0
2018-05-24 12:10:00,45.88,45.92,45.86,45.9,26574.0,45.88,45.92,45.86,45.9,26574.0
2018-05-24 12:20:00,45.88,45.91,45.85,45.9,23064.0,45.88,45.91,45.85,45.9,23064.0
2018-05-24 12:30:00,45.92,45.96,45.89,45.91,21597.0,45.92,45.96,45.89,45.91,21597.0
2018-05-24 12:40:00,45.9,45.93,45.87,45.92,18915.0,45.9,45.93,45.87,45.92,18915.0
2018-05-24 12:50:00,45.91,45.92,45.87,45.92,20100.0,45.91,45.92,45.87,45.92,20100.0
2018-05-24 13:00:00,45.91,45.95,45.86,45.94,20697.0,45.91,45.95,45.86,45.94,20697.0
2018-05-24 13:10:00,45.93,45.95,45.86,45.88,26496.0,45.93,45.95,45.86,45.88,26496.0
2018-05-24 13:20:00,45.89,45.96,45.88,45.88,42597.0,45.89,45.96,45.88,45.88,42597.0
2018-05-24 13:30:00,45.88,45.9,45.85,45.87,39978.0,45.88,45.9,45.85,45.87,39978.0
2018-05-24 13:40:00,45.88,45.91,45.87,45.87,309984.0,45.88,45.91,45.87,45.87,309984.0
2018-05-24 13:50:00,45.88,45.96,45.86,45.94,73623.0,45.88,45.96,45.86,45.94,73623.0
2018-05-24 14:00:00,45.94,45.95,45.88,45.9,26820.0,45.94,45.95,45.88,45.9,26820.0
2018-05-24 14:10:00,45.91,45.93,45.89,45.9,45846.0,45.91,45.93,45.89,45.9,45846.0
2018-05-24 14:20:00,45.9,45.95,45.85,45.9,84579.0,45.9,45.95,45.85,45.9,84579.0
2018-05-24 14:30:00,45.89,45.96,45.88,45.96,40155.0,45.89,45.96,45.88,45.96,40155.0
2018-05-24 14:40:00,45.99,46.02,45.92,45.93,35394.0,45.99,46.02,45.92,45.93,35394.0
2018-05-24 14:50:00,45.93,45.97,45.92,45.95,25992.0,45.93,45.97,45.92,45.95,25992.0
2018-05-24 15:00:00,45.95,45.95,45.87,45.89,39477.0,45.95,45.95,45.87,45.89,39477.0
2018-05-24 15:10:00,45.91,45.95,45.9,45.94,70935.0,45.91,45.95,45.9,45.94,70935.0
2018-05-24 15:20:00,45.93,45.94,45.88,45.9,69438.0,45.93,45.94,45.88,45.9,69438.0
2018-05-24 15:30:00,45.9,45.94,45.87,45.89,83868.0,45.9,45.94,45.87,45.89,83868.0
2018-05-24 15:40:00,45.88,45.88,45.79,45.85,91998.0,45.88,45.88,45.79,45.85,91998.0
2018-05-24 15:50:00,45.85,45.86,45.82,45.84,233604.0,45.85,45.86,45.82,45.84,233604.0
2018-05-25 09:30:00,45.83,45.94,45.72,45.85,73461.0,45.83,45.94,45.72,45.85,73461.0
2018-05-25 09:40:00,45.83,45.84,45.61,45.7,79320.0,45.83,45.84,45.61,45.7,79320.0
2018-05-25 09:50:00,45.67,45.73,45.6,45.68,152973.0,45.67,45.73,45.6,45.68,152973.0
2018-05-25 10:00:00,45.68,45.74,45.63,45.74,43956.0,45.68,45.74,45.63,45.74,43956.0
2018-05-25 10:10:00,45.73,45.86,45.73,45.82,24888.0,45.73,45.86,45.73,45.82,24888.0
2018-05-25 10:20:00,45.83,45.83,45.73,45.81,96288.0,45.83,45.83,45.73,45.81,96288.0
2018-05-25 10:30:00,45.81,45.87,45.78,45.81,53598.0,45.81,45.87,45.78,45.81,53598.0
2018-05-25 10:40:00,45.77,45.78,45.58,45.58,79320.0,45.77,45.78,45.58,45.58,79320.0
2018-05-25 10:50:00,45.59,45.67,45.57,45.63,119712.0,45.59,45.67,45.57,45.63,119712.0
2018-05-25 11:00:00,45.62,45.65,45.6,45.6,21294.0,45.62,45.65,45.6,45.6,21294.0
2018-05-25 11:10:00,45.6,45.6,45.5,45.52,40992.0,45.6,45.6,45.5,45.52,40992.0
2018-05-25 11:20:00,45.5,45.51,45.39,45.39,29226.0,45.5,45.51,45.39,45.39,29226.0
2018-05-25 11:30:00,45.39,45.42,45.35,45.4,33687.0,45.39,45.42,45.35,45.4,33687.0
2018-05-25 11:40:00,45.43,45.48,45.38,45.46,24705.0,45.43,45.48,45.38,45.46,24705.0
2018-05-25 11:50:00,45.46,45.46,45.43,45.43,36906.0,45.46,45.46,45.43,45.43,36906.0
2018-05-25 12:00:00,45.44,45.45,45.36,45.36,38247.0,45.44,45.45,45.36,45.36,38247.0
2018-05-25 12:10:00,45.34,45.35,45.28,45.29,44850.0,45.34,45.35,45.28,45.29,44850.0
2018-05-25 12:20:00,45.27,45.32,45.26,45.31,28590.0,45.27,45.32,45.26,45.31,28590.0
2018-05-25 12:30:00,45.3,45.31,45.24,45.27,64842.0,45.3,45.31,45.24,45.27,64842.0
2018-05-25 12:40:00,45.27,45.32,45.26,45.26,54438.0,45.27,45.32,45.26,45.26,54438.0
2018-05-25 12:50:00,45.26,45.33,45.24,45.26,46617.0,45.26,45.33,45.24,45.26,46617.0
2018-05-25 13:00:00,45.26,45.34,45.25,45.31,38595.0,45.26,45.34,45.25,45.31,38595.0
2018-05-25 13:10:00,45.3,45.31,45.23,45.26,22494.0,45.3,45.31,45.23,45.26,22494.0
2018-05-25 13:20:00,45.27,45.29,45.26,45.27,16245.0,45.27,45.29,45.26,45.27,16245.0
2018-05-25 13:30:00,45.27,45.27,45.19,45.21,26919.0,45.27,45.27,45.19,45.21,26919.0
2018-05-25 13:40:00,45.2,45.24,45.2,45.21,22536.0,45.2,45.24,45.2,45.21,22536.0
2018-05-25 13:50:00,45.21,45.24,45.17,45.17,23172.0,45.21,45.24,45.17,45.17,23172.0
2018-05-25 14:00:00,45.17,45.22,45.17,45.21,28149.0,45.17,45.22,45.17,45.21,28149.0
2018-05-25 14:10:00,45.21,45.27,45.2,45.26,20904.0,45.21,45.27,45.2,45.26,20904.0
2018-05-25 14:20:00,45.26,45.3,45.22,45.28,19944.0,45.26,45.3,45.22,45.28,19944.0
2018-05-25 14:30:00,45.28,45.28,45.23,45.23,22017.0,45.28,45.28,45.23,45.23,22017.0
2018-05-25 14:40:00,45.23,45.23,45.08,45.12,56172.0,45.23,45.23,45.08,45.12,56172.0
2018-05-25 14:50:00,45.12,45.18,45.11,45.15,29640.0,45.12,45.18,45.11,45.15,29640.0
2018-05-25 15:00:00,45.14,45.15,45.13,45.14,76725.0,45.14,45.15,45.13,45.14,76725.0
2018-05-25 15:10:00,45.14,45.23,45.13,45.21,110238.0,45.14,45.23,45.13,45.21,110238.0
2018-05-25 15:20:00,45.22,45.25,45.19,45.25,39000.0,45.22,45.25,45.19,45.25,39000.0
2018-05-25 15:30:00,45.26,45.3,45.25,45.27,55965.0,45.26,45.3,45.25,45.27,55965.0
2018-05-25 15:40:00,45.26,45.26,45.22,45.23,79476.0,45.26,45.26,45.22,45.23,79476.0
2018-05-25 15:50:00,45.24,45.34,45.24,45.32,184269.0,45.24,45.34,45.24,45.32,184269.0
2018-05-29 09:30:00,45.13,45.18,45.01,45.12,122034.0,45.13,45.18,45.01,45.12,122034.0
2018-05-29 09:40:00,45.12,45.15,44.99,45.05,54843.0,45.12,45.15,44.99,45.05,54843.0
2018-05-29 09:50:00,45.06,45.08,44.97,45.04,33198.0,45.06,45.08,44.97,45.04,33198.0
2018-05-29 10:00:00,45.04,45.28,45.04,45.23,88308.0,45.04,45.28,45.04,45.23,88308.0
2018-05-29 10:10:00,45.25,45.27,45.14,45.21,57840.0,45.25,45.27,45.14,45.21,57840.0
2018-05-29 10:20:00,45.2,45.31,45.17,45.22,59436.0,45.2,45.31,45.17,45.22,59436.0
2018-05-29 10:30:00,45.21,45.24,45.14,45.22,22905.0,45.21,45.24,45.14,45.22,22905.0
2018-05-29 10:40:00,45.22,45.23,45.15,45.17,20148.0,45.22,45.23,45.15,45.17,20148.0
2018-05-29 10:50:00,45.19,45.19,45.06,45.06,30642.0,45.19,45.19,45.06,45.06,30642.0
2018-05-29 11:00:00,45.07,45.14,45.03,45.1,53838.0,45.07,45.14,45.03,45.1,53838.0
2018-05-29 11:10:00,45.11,45.2,45.11,45.11,23223.0,45.11,45.2,45.11,45.11,23223.0
2018-05-29 11:20:00,45.12,45.29,45.11,45.24,33012.0,45.12,45.29,45.11,45.24,33012.0
2018-05-29 11:30:00,45.23,45.24,45.16,45.2,21630.0,45.23,45.24,45.16,45.2,21630.0
2018-05-29 11:40:00,45.19,45.19,44.97,45.06,52401.0,45.19,45.19,44.97,45.06,52401.0
2018-05-29 11:50:00,45.01,45.09,45.01,45.03,23934.0,45.01,45.09,45.01,45.03,23934.0
2018-05-29 12:00:00,45.03,45.03,44.92,44.92,34410.0,45.03,45.03,44.92,44.92,34410.0
2018-05-29 12:10:00,44.92,44.94,44.82,44.83,69168.0,44.92,44.94,44.82,44.83,69168.0
2018-05-29 12:20:00,44.83,44.95,44.79,44.92,96402.0,44.83,44.95,44.79,44.92,96402.0
2018-05-29 12:30:00,44.91,45.09,44.88,45.02,59241.0,44.91,45.09,44.88,45.02,59241.0
2018-05-29 12:40:00,45.05,45.1,45.0,45.1,13299.0,45.05,45.1,45.0,45.1,13299.0
2018-05-29 12:50:00,45.1,45.17,45.07,45.17,32169.0,45.1,45.17,45.07,45.17,32169.0
2018-05-29 13:00:00,45.16,45.19,45.09,45.11,20073.0,45.16,45.19,45.09,45.11,20073.0
2018-05-29 13:10:00,45.11,45.17,45.08,45.16,26892.0,45.11,45.17,45.08,45.16,26892.0
2018-05-29 13:20:00,45.16,45.2,45.14,45.16,22719.0,45.16,45.2,45.14,45.16,22719.0
2018-05-29 13:30:00,45.14,45.14,45.07,45.1,17301.0,45.14,45.14,45.07,45.1,17301.0
2018-05-29 13:40:00,45.11,45.28,45.11,45.28,40143.0,45.11,45.28,45.11,45.28,40143.0
2018-05-29 13:50:00,45.26,45.29,45.22,45.23,40176.0,45.26,45.29,45.22,45.23,40176.0
2018-05-29 14:00:00,45.21,45.22,45.12,45.16,35001.0,45.21,45.22,45.12,45.16,35001.0
2018-05-29 14:10:00,45.13,45.19,45.13,45.18,13953.0,45.13,45.19,45.13,45.18,13953.0
2018-05-29 14:20:00,45.17,45.22,45.11,45.2,21630.0,45.17,45.22,45.11,45.2,21630.0
2018-05-29 14:30:00,45.24,45.28,45.2,45.21,15300.0,45.24,45.28,45.2,45.21,15300.0
2018-05-29 14:40:00,45.21,45.24,45.08,45.15,66048.0,45.21,45.24,45.08,45.15,66048.0
2018-05-29 14:50:00,45.13,45.13,45.06,45.07,27774.0,45.13,45.13,45.06,45.07,27774.0
2018-05-29 15:00:00,45.07,45.13,45.06,45.11,50616.0,45.07,45.13,45.06,45.11,50616.0
2018-05-29 15:10:00,45.11,45.12,45.04,45.05,62583.0,45.11,45.12,45.04,45.05,62583.0
2018-05-29 15:20:00,45.06,45.14,45.05,45.14,54552.0,45.06,45.14,45.05,45.14,54552.0
2018-05-29 15:30:00,45.14,45.29,45.11,45.25,52785.0,45.14,45.29,45.11,45.25,52785.0
2018-05-29 15:40:00,45.26,45.32,45.24,45.28,66948.0,45.26,45.32,45.24,45.28,66948.0
2018-05-29 15:50:00,45.28,45.36,45.28,45.32,179238.0,45.28,45.36,45.28,45.32,179238.0
2018-05-30 09:30:00,45.45,45.64,45.45,45.61,64551.0,45.45,45.64,45.45,45.61,64551.0
2018-05-30 09:40:00,45.64,45.64,45.47,45.47,79593.0,45.64,45.64,45.47,45.47,79593.0
2018-05-30 09:50:00,45.49,45.54,45.43,45.51,25167.0,45.49,45.54,45.43,45.51,25167.0
2018-05-30 10:00:00,45.51,45.57,45.46,45.56,89364.0,45.51,45.57,45.46,45.56,89364.0
2018-05-30 10:10:00,45.56,45.68,45.52,45.67,39900.0,45.56,45.68,45.52,45.67,39900.0
2018-05-30 10:20:00,45.67,45.68,45.56,45.64,38502.0,45.67,45.68,45.56,45.64,38502.0
2018-05-30 10:30:00,45.66,45.72,45.62,45.67,80790.0,45.66,45.72,45.62,45.67,80790.0
2018-05-30 10:40:00,45.66,45.82,45.64,45.77,28923.0,45.66,45.82,45.64,45.77,28923.0
2018-05-30 10:50:00,45.78,45.93,45.77,45.92,121689.0,45.78,45.93,45.77,45.92,121689.0
2018-05-30 11:00:00,45.93,46.03,45.92,45.95,62235.0,45.93,46.03,45.92,45.95,62235.0
2018-05-30 11:10:00,45.97,46.13,45.96,46.1,48603.0,45.97,46.13,45.96,46.1,48603.0
2018-05-30 11:20:00,46.11,46.28,46.01,46.02,101457.0,46.11,46.28,46.01,46.02,101457.0
2018-05-30 11:30:00,46.04,46.04,45.95,45.95,44895.0,46.04,46.04,45.95,45.95,44895.0
2018-05-30 11:40:00,45.96,46.03,45.93,46.0,22659.0,45.96,46.03,45.93,46.0,22659.0
2018-05-30 11:50:00,45.99,46.09,45.93,46.03,25347.0,45.99,46.09,45.93,46.03,25347.0
2018-05-30 12:00:00,46.02,46.09,46.01,46.05,22431.0,46.02,46.09,46.01,46.05,22431.0
2018-05-30 12:10:00,46.04,46.07,45.99,46.07,23091.0,46.04,46.07,45.99,46.07,23091.0
2018-05-30 12:20:00,46.07,46.09,46.0,46.02,17304.0,46.07,46.09,46.0,46.02,17304.0
2018-05-30 12:30:00,45.99,46.1,45.97,46.01,37869.0,45.99,46.1,45.97,46.01,37869.0
2018-05-30 12:40:00,46.01,46.01,45.91,45.91,18129.0,46.01,46.01,45.91,45.91,18129.0
2018-05-30 12:50:00,45.94,46.04,45.94,46.04,16077.0,45.94,46.04,45.94,46.04,16077.0
2018-05-30 13:00:00,46.01,46.01,45.96,46.01,19149.0,46.01,46.01,45.96,46.01,19149.0
2018-05-30 13:10:00,46.0,46.13,45.98,46.13,33648.0,46.0,46.13,45.98,46.13,33648.0
2018-05-30 13:20:00,46.14,46.18,46.08,46.08,25923.0,46.14,46.18,46.08,46.08,25923.0
2018-05-30 13:30:00,46.07,46.11,46.07,46.11,15132.0,46.07,46.11,46.07,46.11,15132.0
2018-05-30 13:40:00,46.12,46.13,46.06,46.07,15315.0,46.12,46.13,46.06,46.07,15315.0
2018-05-30 13:50:00,46.08,46.08,46.02,46.02,12183.0,46.08,46.08,46.02,46.02,12183.0
2018-05-30 14:00:00,46.01,46.02,45.98,45.99,34713.0,46.01,46.02,45.98,45.99,34713.0
2018-05-30 14:10:00,46.0,46.01,45.93,45.96,32520.0,46.0,46.01,45.93,45.96,32520.0
2018-05-30 14:20:00,45.96,45.96,45.92,45.93,15114.0,45.96,45.96,45.92,45.93,15114.0
2018-05-30 14:30:00,45.94,46.01,45.92,45.98,23598.0,45.94,46.01,45.92,45.98,23598.0
2018-05-30 14:40:00,45.99,45.99,45.9,45.95,23994.0,45.99,45.99,45.9,45.95,23994.0
2018-05-30 14:50:00,45.95,45.99,45.94,45.96,22614.0,45.95,45.99,45.94,45.96,22614.0
2018-05-30 15:00:00,45.95,46.0,45.88,45.9,36858.0,45.95,46.0,45.88,45.9,36858.0
2018-05-30 15:10:00,45.9,45.94,45.9,45.91,40356.0,45.9,45.94,45.9,45.91,40356.0
2018-05-30 15:20:00,45.91,45.94,45.89,45.92,32652.0,45.91,45.94,45.89,45.92,32652.0
2018-05-30 15:30:00,45.89,45.9,45.78,45.8,58275.0,45.89,45.9,45.78,45.8,58275.0
2018-05-30 15:40:00,45.79,45.84,45.79,45.82,56466.0,45.79,45.84,45.79,45.82,56466.0
2018-05-30 15:50:00,45.82,45.86,45.81,45.82,166608.0,45.82,45.86,45.81,45.82,166608.0
2018-05-31 09:30:00,46.09,46.13,45.71,46.11,97095.0,46.09,46.13,45.71,46.11,97095.0
2018-05-31 09:40:00,46.13,46.21,45.98,46.06,43758.0,46.13,46.21,45.98,46.06,43758.0
2018-05-31 09:50:00,46.09,46.37,46.09,46.36,78552.0,46.09,46.37,46.09,46.36,78552.0
2018-05-31 10:00:00,46.34,46.41,46.26,46.32,134715.0,46.34,46.41,46.26,46.32,134715.0
2018-05-31 10:10:00,46.32,46.47,46.3,46.42,72582.0,46.32,46.47,46.3,46.42,72582.0
2018-05-31 10:20:00,46.43,46.45,46.34,46.35,62073.0,46.43,46.45,46.34,46.35,62073.0
2018-05-31 10:30:00,46.34,46.34,46.19,46.22,24717.0,46.34,46.34,46.19,46.22,24717.0
2018-05-31 10:40:00,46.22,46.23,45.99,45.99,17892.0,46.22,46.23,45.99,45.99,17892.0
2018-05-31 10:50:00,45.97,46.16,45.95,46.12,114558.0,45.97,46.16,45.95,46.12,114558.0
2018-05-31 11:00:00,46.11,46.14,46.0,46.03,34557.0,46.11,46.14,46.0,46.03,34557.0
2018-05-31 11:10:00,46.01,46.03,45.95,45.95,16071.0,46.01,46.03,45.95,45.95,16071.0
2018-05-31 11:20:00,45.96,45.96,45.85,45.94,36285.0,45.96,45.96,45.85,45.94,36285.0
2018-05-31 11:30:00,45.94,46.08,45.91,46.04,34407.0,45.94,46.08,45.91,46.04,34407.0
2018-05-31 11:40:00,46.05,46.1,46.01,46.04,16830.0,46.05,46.1,46.01,46.04,16830.0
2018-05-31 11:50:00,46.02,46.02,45.89,45.89,47112.0,46.02,46.02,45.89,45.89,47112.0
2018-05-31 12:00:00,45.88,45.93,45.84,45.86,19668.0,45.88,45.93,45.84,45.86,19668.0
2018-05-31 12:10:00,45.87,45.88,45.85,45.86,14682.0,45.87,45.88,45.85,45.86,14682.0
2018-05-31 12:20:00,45.88,45.88,45.78,45.78,20583.0,45.88,45.88,45.78,45.78,20583.0
2018-05-31 12:30:00,45.75,45.83,45.75,45.82,29628.0,45.75,45.83,45.75,45.82,29628.0
2018-05-31 12:40:00,45.81,45.86,45.79,45.86,18444.0,45.81,45.86,45.79,45.86,18444.0
2018-05-31 12:50:00,45.85,45.9,45.85,45.9,21228.0,45.85,45.9,45.85,45.9,21228.0
2018-05-31 13:00:00,45.9,45.9,45.87,45.89,57051.0,45.9,45.9,45.87,45.89,57051.0
2018-05-31 13:10:00,45.89,45.93,45.75,45.75,45942.0,45.89,45.93,45.75,45.75,45942.0
2018-05-31 13:20:00,45.77,45.94,45.77,45.93,45279.0,45.77,45.94,45.77,45.93,45279.0
2018-05-31 13:30:00,45.93,45.93,45.85,45.91,14106.0,45.93,45.93,45.85,45.91,14106.0
2018-05-31 13:40:00,45.91,45.93,45.82,45.82,22326.0,45.91,45.93,45.82,45.82,22326.0
2018-05-31 13:50:00,45.8,45.86,45.78,45.84,48063.0,45.8,45.86,45.78,45.84,48063.0
2018-05-31 14:00:00,45.84,45.84,45.77,45.83,46122.0,45.84,45.84,45.77,45.83,46122.0
2018-05-31 14:10:00,45.83,45.93,45.83,45.9,28791.0,45.83,45.93,45.83,45.9,28791.0
2018-05-31 14:20:00,45.93,45.94,45.85,45.85,40629.0,45.93,45.94,45.85,45.85,40629.0
2018-05-31 14:30:00,45.83,45.85,45.8,45.83,51852.0,45.83,45.85,45.8,45.83,51852.0
2018-05-31 14:40:00,45.8,45.86,45.8,45.86,57828.0,45.8,45.86,45.8,45.86,57828.0
2018-05-31 14:50:00,45.84,45.87,45.8,45.87,95352.0,45.84,45.87,45.8,45.87,95352.0
2018-05-31 15:00:00,45.88,45.93,45.83,45.92,58695.0,45.88,45.93,45.83,45.92,58695.0
2018-05-31 15:10:00,45.92,45.92,45.83,45.87,83265.0,45.92,45.92,45.83,45.87,83265.0
2018-05-31 15:20:00,45.86,45.89,45.84,45.88,87186.0,45.86,45.89,45.84,45.88,87186.0
2018-05-31 15:30:00,45.89,45.89,45.78,45.78,118569.0,45.89,45.89,45.78,45.78,118569.0
2018-05-31 15:40:00,45.78,45.79,45.66,45.72,153294.0,45.78,45.79,45.66,45.72,153294.0
2018-05-31 15:50:00,45.69,45.8,45.67,45.76,271329.0,45.69,45.8,45.67,45.76,271329.0
2018-06-01 09:30:00,46.06,46.11,45.71,46.11,210783.0,46.06,46.11,45.71,46.11,210783.0
2018-06-01 09:40:00,46.11,46.39,46.11,46.33,90390.0,46.11,46.39,46.11,46.33,90390.0
2018-06-01 09:50:00,46.33,46.38,46.21,46.31,83058.0,46.33,46.38,46.21,46.31,83058.0
2018-06-01 10:00:00,46.31,46.39,46.28,46.32,60183.0,46.31,46.39,46.28,46.32,60183.0
2018-06-01 10:10:00,46.33,46.36,46.19,46.23,91467.0,46.33,46.36,46.19,46.23,91467.0
2018-06-01 10:20:00,46.22,46.47,46.22,46.46,111966.0,46.22,46.47,46.22,46.46,111966.0
2018-06-01 10:30:00,46.45,46.57,46.42,46.55,90300.0,46.45,46.57,46.42,46.55,90300.0
2018-06-01 10:40:00,46.55,46.58,46.46,46.58,70374.0,46.55,46.58,46.46,46.58,70374.0
2018-06-01 10:50:00,46.55,46.65,46.55,46.61,110025.0,46.55,46.65,46.55,46.61,110025.0
2018-06-01 11:00:00,46.61,46.7,46.58,46.7,147591.0,46.61,46.7,46.58,46.7,147591.0
2018-06-01 11:10:00,46.72,46.88,46.71,46.87,132411.0,46.72,46.88,46.71,46.87,132411.0
2018-06-01 11:20:00,46.87,47.07,46.87,46.92,129975.0,46.87,47.07,46.87,46.92,129975.0
2018-06-01 11:30:00,46.9,46.98,46.88,46.97,65175.0,46.9,46.98,46.88,46.97,65175.0
2018-06-01 11:40:00,46.96,47.02,46.95,47.01,45765.0,46.96,47.02,46.95,47.01,45765.0
2018-06-01 11:50:00,46.99,47.09,46.98,47.05,51198.0,46.99,47.09,46.98,47.05,51198.0
2018-06-01 12:00:00,47.05,47.11,47.04,47.08,86622.0,47.05,47.11,47.04,47.08,86622.0
2018-06-01 12:10:00,47.08,47.17,47.06,47.14,36354.0,47.08,47.17,47.06,47.14,36354.0
2018-06-01 12:20:00,47.12,47.13,47.0,47.03,67089.0,47.12,47.13,47.0,47.03,67089.0
2018-06-01 12:30:00,47.04,47.1,47.03,47.09,38808.0,47.04,47.1,47.03,47.09,38808.0
2018-06-01 12:40:00,47.09,47.12,47.06,47.1,41100.0,47.09,47.12,47.06,47.1,41100.0
2018-06-01 12:50:00,47.1,47.18,47.1,47.18,40647.0,47.1,47.18,47.1,47.18,40647.0
2018-06-01 13:00:00,47.16,47.21,47.15,47.2,30753.0,47.16,47.21,47.15,47.2,30753.0
2018-06-01 13:10:00,47.19,47.26,47.18,47.23,39000.0,47.19,47.26,47.18,47.23,39000.0
2018-06-01 13:20:00,47.23,47.41,47.22,47.25,69381.0,47.23,47.41,47.22,47.25,69381.0
2018-06-01 13:30:00,47.25,47.33,47.25,47.28,41337.0,47.25,47.33,47.25,47.28,41337.0
2018-06-01 13:40:00,47.29,47.31,47.26,47.28,48402.0,47.29,47.31,47.26,47.28,48402.0
2018-06-01 13:50:00,47.28,47.29,47.24,47.25,33609.0,47.28,47.29,47.24,47.25,33609.0
2018-06-01 14:00:00,47.25,47.25,47.1,47.11,53253.0,47.25,47.25,47.1,47.11,53253.0
2018-06-01 14:10:00,47.11,47.13,47.09,47.11,47892.0,47.11,47.13,47.09,47.11,47892.0
2018-06-01 14:20:00,47.11,47.21,47.11,47.18,45201.0,47.11,47.21,47.11,47.18,45201.0
2018-06-01 14:30:00,47.17,47.2,47.11,47.19,65982.0,47.17,47.2,47.11,47.19,65982.0
2018-06-01 14:40:00,47.2,47.32,47.2,47.31,29907.0,47.2,47.32,47.2,47.31,29907.0
2018-06-01 14:50:00,47.32,47.39,47.26,47.31,55533.0,47.32,47.39,47.26,47.31,55533.0
2018-06-01 15:00:00,47.33,47.39,47.26,47.31,61029.0,47.33,47.39,47.26,47.31,61029.0
2018-06-01 15:10:00,47.29,47.3,47.21,47.22,61299.0,47.29,47.3,47.21,47.22,61299.0
2018-06-01 15:20:00,47.21,47.24,47.16,47.24,66474.0,47.21,47.24,47.16,47.24,66474.0
2018-06-01 15:30:00,47.24,47.3,47.23,47.3,77619.0,47.24,47.3,47.23,47.3,77619.0
2018-06-01 15:40:00,47.3,47.33,47.27,47.3,149076.0,47.3,47.33,47.27,47.3,149076.0
2018-06-01 15:50:00,47.29,47.34,47.21,47.3,468663.0,47.29,47.34,47.21,47.3,468663.0
2018-06-04 09:30:00,47.31,47.42,47.05,47.07,149466.0,47.31,47.42,47.05,47.07,149466.0
2018-06-04 09:40:00,47.07,47.26,46.98,47.01,38556.0,47.07,47.26,46.98,47.01,38556.0
2018-06-04 09:50:00,46.98,47.12,46.96,47.04,137487.0,46.98,47.12,46.96,47.04,137487.0
2018-06-04 10:00:00,47.06,47.18,47.01,47.01,44493.0,47.06,47.18,47.01,47.01,44493.0
2018-06-04 10:10:00,47.01,47.06,46.98,47.06,42312.0,47.01,47.06,46.98,47.06,42312.0
2018-06-04 10:20:00,47.07,47.15,47.02,47.02,42258.0,47.07,47.15,47.02,47.02,42258.0
2018-06-04 10:30:00,47.01,47.01,46.91,46.97,27774.0,47.01,47.01,46.91,46.97,27774.0
2018-06-04 10:40:00,46.98,47.06,46.95,46.95,30621.0,46.98,47.06,46.95,46.95,30621.0
2018-06-04 10:50:00,46.94,47.06,46.93,47.01,27879.0,46.94,47.06,46.93,47.01,27879.0
2018-06-04 11:00:00,47.02,47.14,46.96,47.08,39303.0,47.02,47.14,46.96,47.08,39303.0
2018-06-04 11:10:00,47.06,47.2,47.04,47.2,23271.0,47.06,47.2,47.04,47.2,23271.0
2018-06-04 11:20:00,47.2,47.26,47.11,47.26,51024.0,47.2,47.26,47.11,47.26,51024.0
2018-06-04 11:30:00,47.26,47.46,47.26,47.46,65862.0,47.26,47.46,47.26,47.46,65862.0
2018-06-04 11:40:00,47.46,47.54,47.42,47.53,68367.0,47.46,47.54,47.42,47.53,68367.0
2018-06-04 11:50:00,47.53,47.57,47.43,47.57,31236.0,47.53,47.57,47.43,47.57,31236.0
2018-06-04 12:00:00,47.57,47.61,47.51,47.56,92292.0,47.57,47.61,47.51,47.56,92292.0
2018-06-04 12:10:00,47.56,47.64,47.54,47.61,67362.0,47.56,47.64,47.54,47.61,67362.0
2018-06-04 12:20:00,47.62,47.7,47.62,47.64,53802.0,47.62,47.7,47.62,47.64,53802.0
2018-06-04 12:30:00,47.64,47.67,47.61,47.64,39999.0,47.64,47.67,47.61,47.64,39999.0
2018-06-04 12:40:00,47.64,47.69,47.62,47.69,27090.0,47.64,47.69,47.62,47.69,27090.0
2018-06-04 12:50:00,47.69,47.92,47.69,47.75,304455.0,47.69,47.92,47.69,47.75,304455.0
2018-06-04 13:00:00,47.78,47.83,47.74,47.77,83142.0,47.78,47.83,47.74,47.77,83142.0
2018-06-04 13:10:00,47.78,47.79,47.66,47.68,29616.0,47.78,47.79,47.66,47.68,29616.0
2018-06-04 13:20:00,47.68,47.68,47.62,47.64,28746.0,47.68,47.68,47.62,47.64,28746.0
2018-06-04 13:30:00,47.64,47.64,47.57,47.58,38583.0,47.64,47.64,47.57,47.58,38583.0
2018-06-04 13:40:00,47.58,47.61,47.56,47.56,49662.0,47.58,47.61,47.56,47.56,49662.0
2018-06-04 13:50:00,47.56,47.6,47.55,47.58,34290.0,47.56,47.6,47.55,47.58,34290.0
2018-06-04 14:00:00,47.58,47.58,47.54,47.57,64944.0,47.58,47.58,47.54,47.57,64944.0
2018-06-04 14:10:00,47.57,47.58,47.53,47.54,47454.0,47.57,47.58,47.53,47.54,47454.0
2018-06-04 14:20:00,47.54,47.55,47.46,47.47,60528.0,47.54,47.55,47.46,47.47,60528.0
2018-06-04 14:30:00,47.48,47.48,47.42,47.43,194907.0,47.48,47.48,47.42,47.43,194907.0
2018-06-04 14:40:00,47.44,47.57,47.43,47.52,20748.0,47.44,47.57,47.43,47.52,20748.0
2018-06-04 14:50:00,47.52,47.55,47.48,47.55,46008.0,47.52,47.55,47.48,47.55,46008.0
2018-06-04 15:00:00,47.54,47.61,47.52,47.61,59202.0,47.54,47.61,47.52,47.61,59202.0
2018-06-04 15:10:00,47.61,47.64,47.58,47.61,22674.0,47.61,47.64,47.58,47.61,22674.0
2018-06-04 15:20:00,47.61,47.61,47.54,47.6,47721.0,47.61,47.61,47.54,47.6,47721.0
2018-06-04 15:30:00,47.61,47.7,47.61,47.69,124065.0,47.61,47.7,47.61,47.69,124065.0
2018-06-04 15:40:00,47.68,47.71,47.56,47.56,150093.0,47.68,47.71,47.56,47.56,150093.0
2018-06-04 15:50:00,47.56,47.59,47.55,47.59,270168.0,47.56,47.59,47.55,47.59,270168.0
2018-06-05 09:30:00,47.69,47.73,47.42,47.56,278082.0,47.69,47.73,47.42,47.56,278082.0
2018-06-05 09:40:00,47.59,47.68,47.56,47.65,59754.0,47.59,47.68,47.56,47.65,59754.0
2018-06-05 09:50:00,47.65,47.7,47.6,47.6,94989.0,47.65,47.7,47.6,47.6,94989.0
2018-06-05 10:00:00,47.62,47.62,47.52,47.52,42360.0,47.62,47.62,47.52,47.52,42360.0
2018-06-05 10:10:00,47.54,47.59,47.42,47.48,50547.0,47.54,47.59,47.42,47.48,50547.0
2018-06-05 10:20:00,47.5,47.5,47.34,47.34,40494.0,47.5,47.5,47.34,47.34,40494.0
2018-06-05 10:30:00,47.36,47.4,47.22,47.24,38001.0,47.36,47.4,47.22,47.24,38001.0
2018-06-05 10:40:00,47.24,47.26,47.16,47.19,30801.0,47.24,47.26,47.16,47.19,30801.0
2018-06-05 10:50:00,47.19,47.21,47.17,47.18,34794.0,47.19,47.21,47.17,47.18,34794.0
2018-06-05 11:00:00,47.2,47.34,47.19,47.21,37944.0,47.2,47.34,47.19,47.21,37944.0
2018-06-05 11:10:00,47.22,47.28,47.19,47.21,13410.0,47.22,47.28,47.19,47.21,13410.0
2018-06-05 11:20:00,47.22,47.22,47.15,47.2,23724.0,47.22,47.22,47.15,47.2,23724.0
2018-06-05 11:30:00,47.16,47.16,47.09,47.13,28809.0,47.16,47.16,47.09,47.13,28809.0
2018-06-05 11:40:00,47.12,47.13,47.01,47.06,24381.0,47.12,47.13,47.01,47.06,24381.0
2018-06-05 11:50:00,47.05,47.12,47.05,47.12,18972.0,47.05,47.12,47.05,47.12,18972.0
2018-06-05 12:00:00,47.11,47.17,47.07,47.17,17064.0,47.11,47.17,47.07,47.17,17064.0
2018-06-05 12:10:00,47.16,47.22,47.15,47.17,15687.0,47.16,47.22,47.15,47.17,15687.0
2018-06-05 12:20:00,47.15,47.16,47.05,47.1,15135.0,47.15,47.16,47.05,47.1,15135.0
2018-06-05 12:30:00,47.12,47.12,47.08,47.11,17541.0,47.12,47.12,47.08,47.11,17541.0
2018-06-05 12:40:00,47.12,47.19,47.11,47.15,38829.0,47.12,47.19,47.11,47.15,38829.0
2018-06-05 12:50:00,47.15,47.21,47.15,47.2,9522.0,47.15,47.21,47.15,47.2,9522.0
2018-06-05 13:00:00,47.21,47.33,47.21,47.33,129183.0,47.21,47.33,47.21,47.33,129183.0
2018-06-05 13:10:00,47.33,47.42,47.28,47.28,76959.0,47.33,47.42,47.28,47.28,76959.0
2018-06-05 13:20:00,47.29,47.33,47.29,47.3,79059.0,47.29,47.33,47.29,47.3,79059.0
2018-06-05 13:30:00,47.31,47.33,47.31,47.31,11310.0,47.31,47.33,47.31,47.31,11310.0
2018-06-05 13:40:00,47.31,47.32,47.25,47.25,24765.0,47.31,47.32,47.25,47.25,24765.0
2018-06-05 13:50:00,47.25,47.28,47.22,47.22,18894.0,47.25,47.28,47.22,47.22,18894.0
2018-06-05 14:00:00,47.23,47.24,47.17,47.2,26757.0,47.23,47.24,47.17,47.2,26757.0
2018-06-05 14:10:00,47.19,47.23,47.19,47.2,14313.0,47.19,47.23,47.19,47.2,14313.0
2018-06-05 14:20:00,47.21,47.22,47.18,47.22,28356.0,47.21,47.22,47.18,47.22,28356.0
2018-06-05 14:30:00,47.22,47.24,47.2,47.22,20946.0,47.22,47.24,47.2,47.22,20946.0
2018-06-05 14:40:00,47.23,47.28,47.21,47.28,38340.0,47.23,47.28,47.21,47.28,38340.0
2018-06-05 14:50:00,47.28,47.34,47.28,47.34,40524.0,47.28,47.34,47.28,47.34,40524.0
2018-06-05 15:00:00,47.33,47.39,47.31,47.37,30705.0,47.33,47.39,47.31,47.37,30705.0
2018-06-05 15:10:00,47.38,47.39,47.26,47.26,52764.0,47.38,47.39,47.26,47.26,52764.0
2018-06-05 15:20:00,47.27,47.29,47.24,47.27,73386.0,47.27,47.29,47.24,47.27,73386.0
2018-06-05 15:30:00,47.26,47.33,47.26,47.3,44979.0,47.26,47.33,47.26,47.3,44979.0
2018-06-05 15:40:00,47.29,47.31,47.27,47.28,82191.0,47.29,47.31,47.27,47.28,82191.0
2018-06-05 15:50:00,47.28,47.31,47.26,47.29,271005.0,47.28,47.31,47.26,47.29,271005.0
2018-06-06 09:30:00,47.12,47.32,46.84,46.97,161034.0,47.12,47.32,46.84,46.97,161034.0
2018-06-06 09:40:00,46.98,47.06,46.72,46.8,115893.0,46.98,47.06,46.72,46.8,115893.0
2018-06-06 09:50:00,46.84,46.94,46.77,46.85,57363.0,46.84,46.94,46.77,46.85,57363.0
2018-06-06 10:00:00,46.85,46.93,46.81,46.83,91701.0,46.85,46.93,46.81,46.83,91701.0
2018-06-06 10:10:00,46.83,46.9,46.82,46.9,55107.0,46.83,46.9,46.82,46.9,55107.0
2018-06-06 10:20:00,46.9,47.01,46.87,46.96,49359.0,46.9,47.01,46.87,46.96,49359.0
2018-06-06 10:30:00,46.93,46.95,46.91,46.95,25341.0,46.93,46.95,46.91,46.95,25341.0
2018-06-06 10:40:00,46.95,47.0,46.89,46.91,24930.0,46.95,47.0,46.89,46.91,24930.0
2018-06-06 10:50:00,46.9,46.97,46.9,46.94,49650.0,46.9,46.97,46.9,46.94,49650.0
2018-06-06 11:00:00,46.92,46.98,46.89,46.9,124932.0,46.92,46.98,46.89,46.9,124932.0
2018-06-06 11:10:00,46.89,47.02,46.88,47.02,49638.0,46.89,47.02,46.88,47.02,49638.0
2018-06-06 11:20:00,47.01,47.04,47.0,47.0,32004.0,47.01,47.04,47.0,47.0,32004.0
2018-06-06 11:30:00,47.02,47.02,46.94,46.94,37275.0,47.02,47.02,46.94,46.94,37275.0
2018-06-06 11:40:00,46.95,46.97,46.89,46.91,29934.0,46.95,46.97,46.89,46.91,29934.0
2018-06-06 11:50:00,46.93,46.93,46.88,46.9,45780.0,46.93,46.93,46.88,46.9,45780.0
2018-06-06 12:00:00,46.91,46.91,46.83,46.87,39393.0,46.91,46.91,46.83,46.87,39393.0
2018-06-06 12:10:00,46.87,46.88,46.84,46.87,24942.0,46.87,46.88,46.84,46.87,24942.0
2018-06-06 12:20:00,46.87,46.87,46.77,46.85,77187.0,46.87,46.87,46.77,46.85,77187.0
2018-06-06 12:30:00,46.86,46.9,46.84,46.84,58518.0,46.86,46.9,46.84,46.84,58518.0
2018-06-06 12:40:00,46.86,46.88,46.83,46.85,31608.0,46.86,46.88,46.83,46.85,31608.0
2018-06-06 12:50:00,46.84,46.91,46.84,46.89,46662.0,46.84,46.91,46.84,46.89,46662.0
2018-06-06 13:00:00,46.9,46.9,46.88,46.89,60462.0,46.9,46.9,46.88,46.89,60462.0
2018-06-06 13:10:00,46.88,46.88,46.83,46.86,44187.0,46.88,46.88,46.83,46.86,44187.0
2018-06-06 13:20:00,46.85,46.89,46.83,46.88,67557.0,46.85,46.89,46.83,46.88,67557.0
2018-06-06 13:30:00,46.88,46.93,46.85,46.92,59823.0,46.88,46.93,46.85,46.92,59823.0
2018-06-06 13:40:00,46.92,46.99,46.91,46.94,42048.0,46.92,46.99,46.91,46.94,42048.0
2018-06-06 13:50:00,46.95,47.01,46.93,46.99,132165.0,46.95,47.01,46.93,46.99,132165.0
2018-06-06 14:00:00,46.99,47.11,46.98,47.09,122040.0,46.99,47.11,46.98,47.09,122040.0
2018-06-06 14:10:00,47.09,47.22,47.09,47.2,111570.0,47.09,47.22,47.09,47.2,111570.0
2018-06-06 14:20:00,47.2,47.22,47.17,47.21,29496.0,47.2,47.22,47.17,47.21,29496.0
2018-06-06 14:30:00,47.21,47.29,47.19,47.29,68496.0,47.21,47.29,47.19,47.29,68496.0
2018-06-06 14:40:00,47.28,47.29,47.23,47.25,32727.0,47.28,47.29,47.23,47.25,32727.0
2018-06-06 14:50:00,47.25,47.26,47.21,47.22,29661.0,47.25,47.26,47.21,47.22,29661.0
2018-06-06 15:00:00,47.22,47.23,47.17,47.17,76302.0,47.22,47.23,47.17,47.17,76302.0
2018-06-06 15:10:00,47.17,47.19,47.16,47.18,34521.0,47.17,47.19,47.16,47.18,34521.0
2018-06-06 15:20:00,47.18,47.18,47.13,47.14,39819.0,47.18,47.18,47.13,47.14,39819.0
2018-06-06 15:30:00,47.14,47.18,47.12,47.18,56796.0,47.14,47.18,47.12,47.18,56796.0
2018-06-06 15:40:00,47.17,47.21,47.16,47.21,84948.0,47.17,47.21,47.16,47.21,84948.0
2018-06-06 15:50:00,47.22,47.32,47.21,47.32,245127.0,47.22,47.32,47.21,47.32,245127.0
2018-06-07 09:30:00,47.46,47.47,47.3,47.46,56130.0,47.46,47.47,47.3,47.46,56130.0
2018-06-07 09:40:00,47.5,47.59,47.43,47.58,44748.0,47.5,47.59,47.43,47.58,44748.0
2018-06-07 09:50:00,47.56,47.57,47.41,47.46,208128.0,47.56,47.57,47.41,47.46,208128.0
2018-06-07 10:00:00,47.47,47.55,47.37,47.42,109500.0,47.47,47.55,47.37,47.42,109500.0
2018-06-07 10:10:00,47.44,47.45,47.23,47.23,63573.0,47.44,47.45,47.23,47.23,63573.0
2018-06-07 10:20:00,47.21,47.21,47.01,47.01,50043.0,47.21,47.21,47.01,47.01,50043.0
2018-06-07 10:30:00,47.02,47.05,46.88,46.9,34071.0,47.02,47.05,46.88,46.9,34071.0
2018-06-07 10:40:00,46.9,46.91,46.78,46.85,28827.0,46.9,46.91,46.78,46.85,28827.0
2018-06-07 10:50:00,46.85,47.06,46.85,47.02,30600.0,46.85,47.06,46.85,47.02,30600.0
2018-06-07 11:00:00,47.03,47.07,46.91,46.93,42135.0,47.03,47.07,46.91,46.93,42135.0
2018-06-07 11:10:00,46.96,47.08,46.96,47.06,20802.0,46.96,47.08,46.96,47.06,20802.0
2018-06-07 11:20:00,47.09,47.15,47.07,47.15,25314.0,47.09,47.15,47.07,47.15,25314.0
2018-06-07 11:30:00,47.14,47.14,47.06,47.1,32523.0,47.14,47.14,47.06,47.1,32523.0
2018-06-07 11:40:00,47.11,47.11,47.04,47.04,15894.0,47.11,47.11,47.04,47.04,15894.0
2018-06-07 11:50:00,47.04,47.09,46.98,47.07,18237.0,47.04,47.09,46.98,47.07,18237.0
2018-06-07 12:00:00,47.06,47.12,47.03,47.1,16206.0,47.06,47.12,47.03,47.1,16206.0
2018-06-07 12:10:00,47.1,47.12,47.01,47.01,34695.0,47.1,47.12,47.01,47.01,34695.0
2018-06-07 12:20:00,47.03,47.1,46.94,47.09,53274.0,47.03,47.1,46.94,47.09,53274.0
2018-06-07 12:30:00,47.09,47.09,46.96,46.99,27111.0,47.09,47.09,46.96,46.99,27111.0
2018-06-07 12:40:00,47.0,47.0,46.89,46.91,12585.0,47.0,47.0,46.89,46.91,12585.0
2018-06-07 12:50:00,46.94,46.98,46.89,46.96,13263.0,46.94,46.98,46.89,46.96,13263.0
2018-06-07 13:00:00,46.98,47.02,46.96,46.98,14700.0,46.98,47.02,46.96,46.98,14700.0
2018-06-07 13:10:00,46.96,46.97,46.84,46.86,15621.0,46.96,46.97,46.84,46.86,15621.0
2018-06-07 13:20:00,46.88,46.96,46.86,46.9,10710.0,46.88,46.96,46.86,46.9,10710.0
2018-06-07 13:30:00,46.92,46.97,46.87,46.87,20202.0,46.92,46.97,46.87,46.87,20202.0
2018-06-07 13:40:00,46.86,47.01,46.83,47.01,19215.0,46.86,47.01,46.83,47.01,19215.0
2018-06-07 13:50:00,46.98,46.99,46.95,46.96,16527.0,46.98,46.99,46.95,46.96,16527.0
2018-06-07 14:00:00,46.98,47.03,46.93,47.02,20565.0,46.98,47.03,46.93,47.02,20565.0
2018-06-07 14:10:00,47.0,47.13,46.97,47.13,13434.0,47.0,47.13,46.97,47.13,13434.0
2018-06-07 14:20:00,47.1,47.15,47.09,47.1,29277.0,47.1,47.15,47.09,47.1,29277.0
2018-06-07 14:30:00,47.13,47.18,47.03,47.17,36867.0,47.13,47.18,47.03,47.17,36867.0
2018-06-07 14:40:00,47.15,47.21,47.12,47.21,12987.0,47.15,47.21,47.12,47.21,12987.0
2018-06-07 14:50:00,47.18,47.21,47.18,47.21,11250.0,47.18,47.21,47.18,47.21,11250.0
2018-06-07 15:00:00,47.22,47.25,47.19,47.19,23049.0,47.22,47.25,47.19,47.19,23049.0
2018-06-07 15:10:00,47.2,47.24,47.2,47.24,16287.0,47.2,47.24,47.2,47.24,16287.0
2018-06-07 15:20:00,47.26,47.35,47.26,47.34,22686.0,47.26,47.35,47.26,47.34,22686.0
2018-06-07 15:30:00,47.33,47.33,47.28,47.31,23703.0,47.33,47.33,47.28,47.31,23703.0
2018-06-07 15:40:00,47.3,47.36,47.25,47.27,60189.0,47.3,47.36,47.25,47.27,60189.0
2018-06-07 15:50:00,47.27,47.37,47.27,47.3,220758.0,47.27,47.37,47.27,47.3,220758.0
2018-06-08 09:30:00,47.12,47.43,47.12,47.37,92391.0,47.12,47.43,47.12,47.37,92391.0
2018-06-08 09:40:00,47.4,47.61,47.39,47.55,58434.0,47.4,47.61,47.39,47.55,58434.0
2018-06-08 09:50:00,47.5,47.61,47.49,47.49,49089.0,47.5,47.61,47.49,47.49,49089.0
2018-06-08 10:00:00,47.47,47.52,47.39,47.44,30630.0,47.47,47.52,47.39,47.44,30630.0
2018-06-08 10:10:00,47.43,47.44,47.26,47.29,40035.0,47.43,47.44,47.26,47.29,40035.0
2018-06-08 10:20:00,47.29,47.32,47.24,47.27,49965.0,47.29,47.32,47.24,47.27,49965.0
2018-06-08 10:30:00,47.24,47.29,47.14,47.2,90882.0,47.24,47.29,47.14,47.2,90882.0
2018-06-08 10:40:00,47.19,47.29,47.18,47.25,25128.0,47.19,47.29,47.18,47.25,25128.0
2018-06-08 10:50:00,47.26,47.31,47.26,47.31,17835.0,47.26,47.31,47.26,47.31,17835.0
2018-06-08 11:00:00,47.31,47.55,47.29,47.47,41904.0,47.31,47.55,47.29,47.47,41904.0
2018-06-08 11:10:00,47.47,47.61,47.47,47.61,19182.0,47.47,47.61,47.47,47.61,19182.0
2018-06-08 11:20:00,47.61,47.61,47.51,47.57,114930.0,47.61,47.61,47.51,47.57,114930.0
2018-06-08 11:30:00,47.57,47.57,47.43,47.56,39549.0,47.57,47.57,47.43,47.56,39549.0
2018-06-08 11:40:00,47.57,47.62,47.55,47.59,22734.0,47.57,47.62,47.55,47.59,22734.0
2018-06-08 11:50:00,47.57,47.65,47.56,47.63,22338.0,47.57,47.65,47.56,47.63,22338.0
2018-06-08 12:00:00,47.64,47.73,47.63,47.72,24159.0,47.64,47.73,47.63,47.72,24159.0
2018-06-08 12:10:00,47.72,47.78,47.69,47.76,28428.0,47.72,47.78,47.69,47.76,28428.0
2018-06-08 12:20:00,47.75,47.79,47.73,47.73,31140.0,47.75,47.79,47.73,47.73,31140.0
2018-06-08 12:30:00,47.72,47.72,47.68,47.69,11136.0,47.72,47.72,47.68,47.69,11136.0
2018-06-08 12:40:00,47.69,47.69,47.62,47.67,92886.0,47.69,47.69,47.62,47.67,92886.0
2018-06-08 12:50:00,47.67,47.74,47.66,47.72,14853.0,47.67,47.74,47.66,47.72,14853.0
2018-06-08 13:00:00,47.72,47.74,47.7,47.71,16545.0,47.72,47.74,47.7,47.71,16545.0
2018-06-08 13:10:00,47.72,47.73,47.66,47.66,23214.0,47.72,47.73,47.66,47.66,23214.0
2018-06-08 13:20:00,47.65,47.69,47.64,47.66,17208.0,47.65,47.69,47.64,47.66,17208.0
2018-06-08 13:30:00,47.66,47.72,47.66,47.69,28326.0,47.66,47.72,47.66,47.69,28326.0
2018-06-08 13:40:00,47.69,47.71,47.66,47.67,30117.0,47.69,47.71,47.66,47.67,30117.0
2018-06-08 13:50:00,47.68,47.68,47.59,47.61,27153.0,47.68,47.68,47.59,47.61,27153.0
2018-06-08 14:00:00,47.62,47.65,47.59,47.61,21249.0,47.62,47.65,47.59,47.61,21249.0
2018-06-08 14:10:00,47.61,47.72,47.61,47.68,32016.0,47.61,47.72,47.61,47.68,32016.0
2018-06-08 14:20:00,47.66,47.69,47.64,47.66,29196.0,47.66,47.69,47.64,47.66,29196.0
2018-06-08 14:30:00,47.65,47.67,47.6,47.62,50319.0,47.65,47.67,47.6,47.62,50319.0
2018-06-08 14:40:00,47.61,47.69,47.61,47.67,26061.0,47.61,47.69,47.61,47.67,26061.0
2018-06-08 14:50:00,47.66,47.66,47.59,47.6,22665.0,47.66,47.66,47.59,47.6,22665.0
2018-06-08 15:00:00,47.59,47.64,47.59,47.6,32358.0,47.59,47.64,47.59,47.6,32358.0
2018-06-08 15:10:00,47.59,47.64,47.57,47.6,82092.0,47.59,47.64,47.57,47.6,82092.0
2018-06-08 15:20:00,47.6,47.63,47.56,47.58,38250.0,47.6,47.63,47.56,47.58,38250.0
2018-06-08 15:30:00,47.58,47.6,47.55,47.57,48909.0,47.58,47.6,47.55,47.57,48909.0
2018-06-08 15:40:00,47.57,47.58,47.5,47.53,91527.0,47.57,47.58,47.5,47.53,91527.0
2018-06-08 15:50:00,47.54,47.63,47.52,47.61,250239.0,47.54,47.63,47.52,47.61,250239.0
2018-06-11 09:30:00,47.7,47.85,47.7,47.75,66948.0,47.7,47.85,47.7,47.75,66948.0
2018-06-11 09:40:00,47.75,47.8,47.67,47.74,31485.0,47.75,47.8,47.67,47.74,31485.0
2018-06-11 09:50:00,47.72,47.77,47.58,47.68,42666.0,47.72,47.77,47.58,47.68,42666.0
2018-06-11 10:00:00,47.68,47.7,47.6,47.65,32502.0,47.68,47.7,47.6,47.65,32502.0
2018-06-11 10:10:00,47.65,47.72,47.62,47.62,30585.0,47.65,47.72,47.62,47.62,30585.0
2018-06-11 10:20:00,47.61,47.73,47.61,47.7,22311.0,47.61,47.73,47.61,47.7,22311.0
2018-06-11 10:30:00,47.7,47.99,47.62,47.67,216687.0,47.7,47.99,47.62,47.67,216687.0
2018-06-11 10:40:00,47.68,47.9,47.53,47.87,49509.0,47.68,47.9,47.53,47.87,49509.0
2018-06-11 10:50:00,47.88,48.07,47.88,48.07,58101.0,47.88,48.07,47.88,48.07,58101.0
2018-06-11 11:00:00,48.07,48.09,47.97,48.03,51189.0,48.07,48.09,47.97,48.03,51189.0
2018-06-11 11:10:00,48.02,48.04,47.95,48.02,33567.0,48.02,48.04,47.95,48.02,33567.0
2018-06-11 11:20:00,48.02,48.16,48.0,48.16,31440.0,48.02,48.16,48.0,48.16,31440.0
2018-06-11 11:30:00,48.18,48.24,48.16,48.19,36645.0,48.18,48.24,48.16,48.19,36645.0
2018-06-11 11:40:00,48.22,48.32,48.21,48.32,45213.0,48.22,48.32,48.21,48.32,45213.0
2018-06-11 11:50:00,48.31,48.32,48.21,48.25,37167.0,48.31,48.32,48.21,48.25,37167.0
2018-06-11 12:00:00,48.24,48.38,48.22,48.36,61602.0,48.24,48.38,48.22,48.36,61602.0
2018-06-11 12:10:00,48.34,48.42,48.27,48.41,55119.0,48.34,48.42,48.27,48.41,55119.0
2018-06-11 12:20:00,48.41,48.44,48.38,48.43,41733.0,48.41,48.44,48.38,48.43,41733.0
2018-06-11 12:30:00,48.43,48.6,48.43,48.57,93732.0,48.43,48.6,48.43,48.57,93732.0
2018-06-11 12:40:00,48.58,48.63,48.54,48.58,134064.0,48.58,48.63,48.54,48.58,134064.0
2018-06-11 12:50:00,48.56,48.72,48.53,48.71,141936.0,48.56,48.72,48.53,48.71,141936.0
2018-06-11 13:00:00,48.7,48.75,48.62,48.74,75237.0,48.7,48.75,48.62,48.74,75237.0
2018-06-11 13:10:00,48.72,48.88,48.68,48.82,115743.0,48.72,48.88,48.68,48.82,115743.0
2018-06-11 13:20:00,48.83,48.85,48.72,48.8,117804.0,48.83,48.85,48.72,48.8,117804.0
2018-06-11 13:30:00,48.76,48.79,48.69,48.73,41817.0,48.76,48.79,48.69,48.73,41817.0
2018-06-11 13:40:00,48.75,48.83,48.75,48.81,49656.0,48.75,48.83,48.75,48.81,49656.0
2018-06-11 13:50:00,48.79,48.82,48.73,48.8,59472.0,48.79,48.82,48.73,48.8,59472.0
2018-06-11 14:00:00,48.79,48.79,48.72,48.74,63912.0,48.79,48.79,48.72,48.74,63912.0
2018-06-11 14:10:00,48.74,48.83,48.74,48.82,70047.0,48.74,48.83,48.74,48.82,70047.0
2018-06-11 14:20:00,48.83,48.87,48.79,48.8,48660.0,48.83,48.87,48.79,48.8,48660.0
2018-06-11 14:30:00,48.79,48.88,48.79,48.88,61677.0,48.79,48.88,48.79,48.88,61677.0
2018-06-11 14:40:00,48.88,48.91,48.87,48.88,32763.0,48.88,48.91,48.87,48.88,32763.0
2018-06-11 14:50:00,48.88,48.95,48.87,48.95,64056.0,48.88,48.95,48.87,48.95,64056.0
2018-06-11 15:00:00,48.94,48.98,48.9,48.93,63405.0,48.94,48.98,48.9,48.93,63405.0
2018-06-11 15:10:00,48.93,48.93,48.84,48.88,177888.0,48.93,48.93,48.84,48.88,177888.0
2018-06-11 15:20:00,48.89,48.91,48.84,48.86,56397.0,48.89,48.91,48.84,48.86,56397.0
2018-06-11 15:30:00,48.85,48.86,48.8,48.83,85326.0,48.85,48.86,48.8,48.83,85326.0
2018-06-11 15:40:00,48.83,48.88,48.81,48.88,144588.0,48.83,48.88,48.81,48.88,144588.0
2018-06-11 15:50:00,48.88,48.88,48.75,48.77,427767.0,48.88,48.88,48.75,48.77,427767.0
2018-06-12 09:30:00,49.0,49.25,48.91,49.2,85329.0,49.0,49.25,48.91,49.2,85329.0
2018-06-12 09:40:00,49.21,49.38,49.16,49.16,62976.0,49.21,49.38,49.16,49.16,62976.0
2018-06-12 09:50:00,49.17,49.17,49.05,49.11,25485.0,49.17,49.17,49.05,49.11,25485.0
2018-06-12 10:00:00,49.13,49.27,49.05,49.09,48846.0,49.13,49.27,49.05,49.09,48846.0
2018-06-12 10:10:00,49.07,49.14,49.05,49.06,28620.0,49.07,49.14,49.05,49.06,28620.0
2018-06-12 10:20:00,49.07,49.18,49.04,49.11,58461.0,49.07,49.18,49.04,49.11,58461.0
2018-06-12 10:30:00,49.11,49.16,49.09,49.16,68706.0,49.11,49.16,49.09,49.16,68706.0
2018-06-12 10:40:00,49.16,49.3,49.12,49.28,44760.0,49.16,49.3,49.12,49.28,44760.0
2018-06-12 10:50:00,49.26,49.28,49.19,49.28,32673.0,49.26,49.28,49.19,49.28,32673.0
2018-06-12 11:00:00,49.27,49.44,49.22,49.38,72222.0,49.27,49.44,49.22,49.38,72222.0
2018-06-12 11:10:00,49.38,49.38,49.24,49.25,94341.0,49.38,49.38,49.24,49.25,94341.0
2018-06-12 11:20:00,49.26,49.33,49.19,49.31,57762.0,49.26,49.33,49.19,49.31,57762.0
2018-06-12 11:30:00,49.31,49.36,49.25,49.31,50301.0,49.31,49.36,49.25,49.31,50301.0
2018-06-12 11:40:00,49.31,49.46,49.31,49.44,59073.0,49.31,49.46,49.31,49.44,59073.0
2018-06-12 11:50:00,49.45,49.72,49.45,49.56,179106.0,49.45,49.72,49.45,49.56,179106.0
2018-06-12 12:00:00,49.58,49.6,49.45,49.58,56562.0,49.58,49.6,49.45,49.58,56562.0
2018-06-12 12:10:00,49.57,49.59,49.48,49.53,68499.0,49.57,49.59,49.48,49.53,68499.0
2018-06-12 12:20:00,49.54,49.57,49.47,49.48,79203.0,49.54,49.57,49.47,49.48,79203.0
2018-06-12 12:30:00,49.48,49.57,49.46,49.55,48726.0,49.48,49.57,49.46,49.55,48726.0
2018-06-12 12:40:00,49.55,49.61,49.55,49.61,40806.0,49.55,49.61,49.55,49.61,40806.0
2018-06-12 12:50:00,49.61,49.65,49.57,49.58,58953.0,49.61,49.65,49.57,49.58,58953.0
2018-06-12 13:00:00,49.58,49.59,49.46,49.46,49539.0,49.58,49.59,49.46,49.46,49539.0
2018-06-12 13:10:00,49.46,49.5,49.38,49.39,68445.0,49.46,49.5,49.38,49.39,68445.0
2018-06-12 13:20:00,49.4,49.4,49.29,49.32,48930.0,49.4,49.4,49.29,49.32,48930.0
2018-06-12 13:30:00,49.33,49.43,49.31,49.39,23919.0,49.33,49.43,49.31,49.39,23919.0
2018-06-12 13:40:00,49.41,49.56,49.41,49.56,56154.0,49.41,49.56,49.41,49.56,56154.0
2018-06-12 13:50:00,49.56,49.66,49.55,49.65,36477.0,49.56,49.66,49.55,49.65,36477.0
2018-06-12 14:00:00,49.65,49.72,49.61,49.62,62241.0,49.65,49.72,49.61,49.62,62241.0
2018-06-12 14:10:00,49.61,49.66,49.55,49.57,86667.0,49.61,49.66,49.55,49.57,86667.0
2018-06-12 14:20:00,49.56,49.68,49.55,49.56,97374.0,49.56,49.68,49.55,49.56,97374.0
2018-06-12 14:30:00,49.56,49.56,49.43,49.45,78132.0,49.56,49.56,49.43,49.45,78132.0
2018-06-12 14:40:00,49.44,49.47,49.37,49.39,47130.0,49.44,49.47,49.37,49.39,47130.0
2018-06-12 14:50:00,49.38,49.49,49.37,49.48,70113.0,49.38,49.49,49.37,49.48,70113.0
2018-06-12 15:00:00,49.49,49.6,49.47,49.57,157452.0,49.49,49.6,49.47,49.57,157452.0
2018-06-12 15:10:00,49.56,49.6,49.5,49.5,90234.0,49.56,49.6,49.5,49.5,90234.0
2018-06-12 15:20:00,49.5,49.51,49.49,49.51,51663.0,49.5,49.51,49.49,49.51,51663.0
2018-06-12 15:30:00,49.51,49.62,49.48,49.61,119394.0,49.51,49.62,49.48,49.61,119394.0
2018-06-12 15:40:00,49.62,49.62,49.54,49.55,178908.0,49.62,49.62,49.54,49.55,178908.0
2018-06-12 15:50:00,49.55,49.61,49.48,49.51,572142.0,49.55,49.61,49.48,49.51,572142.0
2018-06-13 09:30:00,49.95,50.59,49.93,49.96,421722.0,49.95,50.59,49.93,49.96,421722.0
2018-06-13 09:40:00,49.93,50.32,49.87,50.0,213921.0,49.93,50.32,49.87,50.0,213921.0
2018-06-13 09:50:00,50.0,50.23,50.0,50.03,69906.0,50.0,50.23,50.0,50.03,69906.0
2018-06-13 10:00:00,50.04,50.22,50.02,50.21,104373.0,50.04,50.22,50.02,50.21,104373.0
2018-06-13 10:10:00,50.21,50.51,50.2,50.51,125358.0,50.21,50.51,50.2,50.51,125358.0
2018-06-13 10:20:00,50.5,50.58,50.48,50.53,154911.0,50.5,50.58,50.48,50.53,154911.0
2018-06-13 10:30:00,50.54,50.56,50.41,50.52,101217.0,50.54,50.56,50.41,50.52,101217.0
2018-06-13 10:40:00,50.49,50.55,50.45,50.47,65652.0,50.49,50.55,50.45,50.47,65652.0
2018-06-13 10:50:00,50.47,50.55,50.38,50.45,72375.0,50.47,50.55,50.38,50.45,72375.0
2018-06-13 11:00:00,50.46,50.7,50.45,50.7,106830.0,50.46,50.7,50.45,50.7,106830.0
2018-06-13 11:10:00,50.71,50.78,50.58,50.78,98046.0,50.71,50.78,50.58,50.78,98046.0
2018-06-13 11:20:00,50.78,50.87,50.67,50.82,79113.0,50.78,50.87,50.67,50.82,79113.0
2018-06-13 11:30:00,50.82,50.85,50.74,50.85,85137.0,50.82,50.85,50.74,50.85,85137.0
2018-06-13 11:40:00,50.84,51.2,50.83,51.16,180318.0,50.84,51.2,50.83,51.16,180318.0
2018-06-13 11:50:00,51.15,51.22,51.01,51.03,169842.0,51.15,51.22,51.01,51.03,169842.0
2018-06-13 12:00:00,51.02,51.16,51.01,51.16,246924.0,51.02,51.16,51.01,51.16,246924.0
2018-06-13 12:10:00,51.16,51.17,50.96,50.97,89775.0,51.16,51.17,50.96,50.97,89775.0
2018-06-13 12:20:00,50.99,51.01,50.96,50.97,60366.0,50.99,51.01,50.96,50.97,60366.0
2018-06-13 12:30:00,50.98,51.09,50.96,51.04,78210.0,50.98,51.09,50.96,51.04,78210.0
2018-06-13 12:40:00,51.06,51.16,51.04,51.13,75330.0,51.06,51.16,51.04,51.13,75330.0
2018-06-13 12:50:00,51.13,51.19,51.09,51.15,85635.0,51.13,51.19,51.09,51.15,85635.0
2018-06-13 13:00:00,51.14,51.22,51.14,51.19,67032.0,51.14,51.22,51.14,51.19,67032.0
2018-06-13 13:10:00,51.17,51.21,51.12,51.17,64947.0,51.17,51.21,51.12,51.17,64947.0
2018-06-13 13:20:00,51.16,51.17,51.14,51.15,40065.0,51.16,51.17,51.14,51.15,40065.0
2018-06-13 13:30:00,51.15,51.15,51.01,51.06,114132.0,51.15,51.15,51.01,51.06,114132.0
2018-06-13 13:40:00,51.07,51.1,50.95,51.0,80586.0,51.07,51.1,50.95,51.0,80586.0
2018-06-13 13:50:00,51.0,51.0,50.89,50.94,44418.0,51.0,51.0,50.89,50.94,44418.0
2018-06-13 14:00:00,50.95,50.95,50.6,50.6,82491.0,50.95,50.95,50.6,50.6,82491.0
2018-06-13 14:10:00,50.6,50.86,50.6,50.76,116346.0,50.6,50.86,50.6,50.76,116346.0
2018-06-13 14:20:00,50.74,50.75,50.66,50.67,42597.0,50.74,50.75,50.66,50.67,42597.0
2018-06-13 14:30:00,50.66,50.7,50.57,50.67,69936.0,50.66,50.7,50.57,50.67,69936.0
2018-06-13 14:40:00,50.7,50.73,50.6,50.62,38991.0,50.7,50.73,50.6,50.62,38991.0
2018-06-13 14:50:00,50.61,50.72,50.61,50.72,35718.0,50.61,50.72,50.61,50.72,35718.0
2018-06-13 15:00:00,50.74,50.81,50.73,50.78,53388.0,50.74,50.81,50.73,50.78,53388.0
2018-06-13 15:10:00,50.78,50.84,50.74,50.75,79563.0,50.78,50.84,50.74,50.75,79563.0
2018-06-13 15:20:00,50.75,50.77,50.64,50.66,89007.0,50.75,50.77,50.64,50.66,89007.0
2018-06-13 15:30:00,50.66,50.68,50.59,50.61,73023.0,50.66,50.68,50.59,50.61,73023.0
2018-06-13 15:40:00,50.61,50.65,50.6,50.6,129054.0,50.61,50.65,50.6,50.6,129054.0
2018-06-13 15:50:00,50.6,50.72,50.6,50.66,224871.0,50.6,50.72,50.6,50.66,224871.0
2018-06-14 09:30:00,50.82,51.17,50.56,51.11,136047.0,50.82,51.17,50.56,51.11,136047.0
2018-06-14 09:40:00,51.11,51.11,50.87,50.89,56820.0,51.11,51.11,50.87,50.89,56820.0
2018-06-14 09:50:00,50.87,50.93,50.54,50.68,107505.0,50.87,50.93,50.54,50.68,107505.0
2018-06-14 10:00:00,50.7,50.77,50.68,50.73,68844.0,50.7,50.77,50.68,50.73,68844.0
2018-06-14 10:10:00,50.74,50.76,50.47,50.48,185400.0,50.74,50.76,50.47,50.48,185400.0
2018-06-14 10:20:00,50.51,50.76,50.49,50.68,57342.0,50.51,50.76,50.49,50.68,57342.0
2018-06-14 10:30:00,50.68,50.71,50.6,50.67,46053.0,50.68,50.71,50.6,50.67,46053.0
2018-06-14 10:40:00,50.66,50.69,50.5,50.51,70524.0,50.66,50.69,50.5,50.51,70524.0
2018-06-14 10:50:00,50.51,50.54,50.35,50.43,92895.0,50.51,50.54,50.35,50.43,92895.0
2018-06-14 11:00:00,50.41,50.42,50.28,50.32,85323.0,50.41,50.42,50.28,50.32,85323.0
2018-06-14 11:10:00,50.32,50.58,50.3,50.56,59547.0,50.32,50.58,50.3,50.56,59547.0
2018-06-14 11:20:00,50.58,50.58,50.4,50.42,81357.0,50.58,50.58,50.4,50.42,81357.0
2018-06-14 11:30:00,50.45,50.54,50.44,50.46,112890.0,50.45,50.54,50.44,50.46,112890.0
2018-06-14 11:40:00,50.48,50.51,50.44,50.45,39678.0,50.48,50.51,50.44,50.45,39678.0
2018-06-14 11:50:00,50.45,50.47,50.25,50.27,99000.0,50.45,50.47,50.25,50.27,99000.0
2018-06-14 12:00:00,50.28,50.43,50.27,50.34,59724.0,50.28,50.43,50.27,50.34,59724.0
2018-06-14 12:10:00,50.34,50.35,50.2,50.22,160572.0,50.34,50.35,50.2,50.22,160572.0
2018-06-14 12:20:00,50.21,50.22,50.06,50.08,174957.0,50.21,50.22,50.06,50.08,174957.0
2018-06-14 12:30:00,50.07,50.14,50.07,50.11,125478.0,50.07,50.14,50.07,50.11,125478.0
2018-06-14 12:40:00,50.12,50.32,50.11,50.14,119070.0,50.12,50.32,50.11,50.14,119070.0
2018-06-14 12:50:00,50.15,50.34,50.15,50.29,66342.0,50.15,50.34,50.15,50.29,66342.0
2018-06-14 13:00:00,50.27,50.46,50.27,50.41,25947.0,50.27,50.46,50.27,50.41,25947.0
2018-06-14 13:10:00,50.41,50.46,50.37,50.4,29379.0,50.41,50.46,50.37,50.4,29379.0
2018-06-14 13:20:00,50.39,50.46,50.39,50.43,24858.0,50.39,50.46,50.39,50.43,24858.0
2018-06-14 13:30:00,50.45,50.49,50.4,50.41,16020.0,50.45,50.49,50.4,50.41,16020.0
2018-06-14 13:40:00,50.41,50.44,50.4,50.4,16350.0,50.41,50.44,50.4,50.4,16350.0
2018-06-14 13:50:00,50.4,50.48,50.38,50.43,37515.0,50.4,50.48,50.38,50.43,37515.0
2018-06-14 14:00:00,50.46,50.47,50.39,50.4,29064.0,50.46,50.47,50.39,50.4,29064.0
2018-06-14 14:10:00,50.39,50.43,50.26,50.26,63273.0,50.39,50.43,50.26,50.26,63273.0
2018-06-14 14:20:00,50.29,50.34,50.28,50.3,79701.0,50.29,50.34,50.28,50.3,79701.0
2018-06-14 14:30:00,50.3,50.34,50.25,50.3,61629.0,50.3,50.34,50.25,50.3,61629.0
2018-06-14 14:40:00,50.32,50.46,50.31,50.45,32535.0,50.32,50.46,50.31,50.45,32535.0
2018-06-14 14:50:00,50.46,50.51,50.35,50.35,69501.0,50.46,50.51,50.35,50.35,69501.0
2018-06-14 15:00:00,50.36,50.54,50.34,50.54,134337.0,50.36,50.54,50.34,50.54,134337.0
2018-06-14 15:10:00,50.54,50.56,50.45,50.45,131796.0,50.54,50.56,50.45,50.45,131796.0
2018-06-14 15:20:00,50.45,50.52,50.44,50.46,122523.0,50.45,50.52,50.44,50.46,122523.0
2018-06-14 15:30:00,50.47,50.53,50.45,50.53,143073.0,50.47,50.53,50.45,50.53,143073.0
2018-06-14 15:40:00,50.53,50.58,50.48,50.49,130134.0,50.53,50.58,50.48,50.49,130134.0
2018-06-14 15:50:00,50.48,50.54,50.45,50.52,318285.0,50.48,50.54,50.45,50.52,318285.0
2018-06-15 09:30:00,50.61,51.29,50.59,50.92,661242.0,50.61,51.29,50.59,50.92,661242.0
2018-06-15 09:40:00,50.92,50.99,50.36,50.55,278589.0,50.92,50.99,50.36,50.55,278589.0
2018-06-15 09:50:00,50.53,50.68,50.45,50.59,136242.0,50.53,50.68,50.45,50.59,136242.0
2018-06-15 10:00:00,50.59,50.69,50.49,50.68,75573.0,50.59,50.69,50.49,50.68,75573.0
2018-06-15 10:10:00,50.67,50.68,50.51,50.59,202656.0,50.67,50.68,50.51,50.59,202656.0
2018-06-15 10:20:00,50.61,50.68,50.48,50.61,78189.0,50.61,50.68,50.48,50.61,78189.0
2018-06-15 10:30:00,50.6,50.6,50.45,50.46,98181.0,50.6,50.6,50.45,50.46,98181.0
2018-06-15 10:40:00,50.45,50.56,50.45,50.54,134520.0,50.45,50.56,50.45,50.54,134520.0
2018-06-15 10:50:00,50.55,50.63,50.52,50.62,90672.0,50.55,50.63,50.52,50.62,90672.0
2018-06-15 11:00:00,50.63,50.71,50.61,50.67,71496.0,50.63,50.71,50.61,50.67,71496.0
2018-06-15 11:10:00,50.67,50.76,50.65,50.68,33813.0,50.67,50.76,50.65,50.68,33813.0
2018-06-15 11:20:00,50.68,50.71,50.58,50.58,81540.0,50.68,50.71,50.58,50.58,81540.0
2018-06-15 11:30:00,50.59,50.6,50.4,50.47,117672.0,50.59,50.6,50.4,50.47,117672.0
2018-06-15 11:40:00,50.49,50.63,50.49,50.62,54918.0,50.49,50.63,50.49,50.62,54918.0
2018-06-15 11:50:00,50.61,50.74,50.57,50.72,151122.0,50.61,50.74,50.57,50.72,151122.0
2018-06-15 12:00:00,50.73,50.84,50.68,50.74,167457.0,50.73,50.84,50.68,50.74,167457.0
2018-06-15 12:10:00,50.73,50.77,50.71,50.73,43107.0,50.73,50.77,50.71,50.73,43107.0
2018-06-15 12:20:00,50.72,50.72,50.67,50.7,55878.0,50.72,50.72,50.67,50.7,55878.0
2018-06-15 12:30:00,50.7,50.72,50.66,50.71,58773.0,50.7,50.72,50.66,50.71,58773.0
2018-06-15 12:40:00,50.71,50.79,50.68,50.75,57051.0,50.71,50.79,50.68,50.75,57051.0
2018-06-15 12:50:00,50.76,50.83,50.75,50.79,90468.0,50.76,50.83,50.75,50.79,90468.0
2018-06-15 13:00:00,50.78,50.79,50.7,50.72,30141.0,50.78,50.79,50.7,50.72,30141.0
2018-06-15 13:10:00,50.73,50.75,50.71,50.74,23532.0,50.73,50.75,50.71,50.74,23532.0
2018-06-15 13:20:00,50.75,50.75,50.71,50.72,64389.0,50.75,50.75,50.71,50.72,64389.0
2018-06-15 13:30:00,50.72,50.77,50.69,50.77,26907.0,50.72,50.77,50.69,50.77,26907.0
2018-06-15 13:40:00,50.77,50.77,50.68,50.73,59703.0,50.77,50.77,50.68,50.73,59703.0
2018-06-15 13:50:00,50.73,50.76,50.68,50.71,44739.0,50.73,50.76,50.68,50.71,44739.0
2018-06-15 14:00:00,50.69,50.71,50.65,50.69,33684.0,50.69,50.71,50.65,50.69,33684.0
2018-06-15 14:10:00,50.68,50.68,50.64,50.66,42297.0,50.68,50.68,50.64,50.66,42297.0
2018-06-15 14:20:00,50.67,50.8,50.67,50.78,37098.0,50.67,50.8,50.67,50.78,37098.0
2018-06-15 14:30:00,50.8,50.8,50.76,50.79,43962.0,50.8,50.8,50.76,50.79,43962.0
2018-06-15 14:40:00,50.79,50.8,50.74,50.77,54231.0,50.79,50.8,50.74,50.77,54231.0
2018-06-15 14:50:00,50.76,50.83,50.76,50.79,171516.0,50.76,50.83,50.76,50.79,171516.0
2018-06-15 15:00:00,50.79,50.79,50.71,50.73,26250.0,50.79,50.79,50.71,50.73,26250.0
2018-06-15 15:10:00,50.73,50.78,50.71,50.75,46140.0,50.73,50.78,50.71,50.75,46140.0
2018-06-15 15:20:00,50.75,50.8,50.75,50.78,60570.0,50.75,50.8,50.75,50.78,60570.0
2018-06-15 15:30:00,50.78,50.86,50.76,50.84,46551.0,50.78,50.86,50.76,50.84,46551.0
2018-06-15 15:40:00,50.84,50.85,50.74,50.83,136278.0,50.84,50.85,50.74,50.83,136278.0
2018-06-15 15:50:00,50.83,50.85,50.79,50.84,239739.0,50.83,50.85,50.79,50.84,239739.0
2018-06-18 09:30:00,50.58,50.58,50.3,50.35,136917.0,50.58,50.58,50.3,50.35,136917.0
2018-06-18 09:40:00,50.37,50.5,50.37,50.45,57333.0,50.37,50.5,50.37,50.45,57333.0
2018-06-18 09:50:00,50.47,50.58,50.45,50.46,61440.0,50.47,50.58,50.45,50.46,61440.0
2018-06-18 10:00:00,50.45,50.6,50.44,50.49,34800.0,50.45,50.6,50.44,50.49,34800.0
2018-06-18 10:10:00,50.49,50.6,50.48,50.58,42645.0,50.49,50.6,50.48,50.58,42645.0
2018-06-18 10:20:00,50.57,50.7,50.53,50.54,57798.0,50.57,50.7,50.53,50.54,57798.0
2018-06-18 10:30:00,50.54,50.67,50.53,50.67,22239.0,50.54,50.67,50.53,50.67,22239.0
2018-06-18 10:40:00,50.67,50.71,50.65,50.66,28893.0,50.67,50.71,50.65,50.66,28893.0
2018-06-18 10:50:00,50.66,50.72,50.65,50.68,76473.0,50.66,50.72,50.65,50.68,76473.0
2018-06-18 11:00:00,50.68,50.73,50.67,50.73,49578.0,50.68,50.73,50.67,50.73,49578.0
2018-06-18 11:10:00,50.73,50.75,50.67,50.69,25464.0,50.73,50.75,50.67,50.69,25464.0
2018-06-18 11:20:00,50.68,50.84,50.67,50.79,23643.0,50.68,50.84,50.67,50.79,23643.0
2018-06-18 11:30:00,50.8,50.86,50.72,50.8,41661.0,50.8,50.86,50.72,50.8,41661.0
2018-06-18 11:40:00,50.8,50.93,50.78,50.92,25425.0,50.8,50.93,50.78,50.92,25425.0
2018-06-18 11:50:00,50.94,51.08,50.93,50.96,54462.0,50.94,51.08,50.93,50.96,54462.0
2018-06-18 12:00:00,50.96,51.14,50.96,51.13,44499.0,50.96,51.14,50.96,51.13,44499.0
2018-06-18 12:10:00,51.14,51.18,51.08,51.12,42105.0,51.14,51.18,51.08,51.12,42105.0
2018-06-18 12:20:00,51.12,51.19,51.12,51.12,122520.0,51.12,51.19,51.12,51.12,122520.0
2018-06-18 12:30:00,51.13,51.2,51.11,51.17,39738.0,51.13,51.2,51.11,51.17,39738.0
2018-06-18 12:40:00,51.17,51.22,51.16,51.2,19776.0,51.17,51.22,51.16,51.2,19776.0
2018-06-18 12:50:00,51.18,51.26,51.16,51.25,73227.0,51.18,51.26,51.16,51.25,73227.0
2018-06-18 13:00:00,51.27,51.33,51.24,51.3,22476.0,51.27,51.33,51.24,51.3,22476.0
2018-06-18 13:10:00,51.31,51.31,51.25,51.25,57456.0,51.31,51.31,51.25,51.25,57456.0
2018-06-18 13:20:00,51.25,51.38,51.24,51.35,129000.0,51.25,51.38,51.24,51.35,129000.0
2018-06-18 13:30:00,51.35,51.38,51.32,51.34,42486.0,51.35,51.38,51.32,51.34,42486.0
2018-06-18 13:40:00,51.3,51.33,51.21,51.3,89781.0,51.3,51.33,51.21,51.3,89781.0
2018-06-18 13:50:00,51.3,51.35,51.28,51.32,30096.0,51.3,51.35,51.28,51.32,30096.0
2018-06-18 14:00:00,51.34,51.37,51.29,51.31,77400.0,51.34,51.37,51.29,51.31,77400.0
2018-06-18 14:10:00,51.31,51.32,51.24,51.27,21816.0,51.31,51.32,51.24,51.27,21816.0
2018-06-18 14:20:00,51.27,51.28,51.22,51.24,25014.0,51.27,51.28,51.22,51.24,25014.0
2018-06-18 14:30:00,51.24,51.26,51.21,51.21,56652.0,51.24,51.26,51.21,51.21,56652.0
2018-06-18 14:40:00,51.22,51.23,51.11,51.11,28698.0,51.22,51.23,51.11,51.11,28698.0
2018-06-18 14:50:00,51.09,51.11,51.0,51.01,48324.0,51.09,51.11,51.0,51.01,48324.0
2018-06-18 15:00:00,51.0,51.05,50.99,51.03,41421.0,51.0,51.05,50.99,51.03,41421.0
2018-06-18 15:10:00,51.03,51.07,51.01,51.07,45156.0,51.03,51.07,51.01,51.07,45156.0
2018-06-18 15:20:00,51.06,51.08,51.04,51.05,42078.0,51.06,51.08,51.04,51.05,42078.0
2018-06-18 15:30:00,51.05,51.14,51.05,51.09,113013.0,51.05,51.14,51.05,51.09,113013.0
2018-06-18 15:40:00,51.1,51.12,51.05,51.07,251535.0,51.1,51.12,51.05,51.07,251535.0
2018-06-18 15:50:00,51.06,51.09,51.03,51.04,289884.0,51.06,51.09,51.03,51.04,289884.0
2018-06-19 09:30:00,50.67,50.96,50.58,50.86,104808.0,50.67,50.96,50.58,50.86,104808.0
2018-06-19 09:40:00,50.89,50.91,50.71,50.71,143907.0,50.89,50.91,50.71,50.71,143907.0
2018-06-19 09:50:00,50.73,50.76,50.62,50.63,115407.0,50.73,50.76,50.62,50.63,115407.0
2018-06-19 10:00:00,50.63,50.66,50.5,50.57,85236.0,50.63,50.66,50.5,50.57,85236.0
2018-06-19 10:10:00,50.56,50.68,50.54,50.64,104811.0,50.56,50.68,50.54,50.64,104811.0
2018-06-19 10:20:00,50.61,50.62,50.55,50.59,50298.0,50.61,50.62,50.55,50.59,50298.0
2018-06-19 10:30:00,50.58,50.66,50.48,50.6,247533.0,50.58,50.66,50.48,50.6,247533.0
2018-06-19 10:40:00,50.59,50.78,50.57,50.77,130056.0,50.59,50.78,50.57,50.77,130056.0
2018-06-19 10:50:00,50.79,50.97,50.79,50.82,99717.0,50.79,50.97,50.79,50.82,99717.0
2018-06-19 11:00:00,50.79,50.92,50.78,50.89,89328.0,50.79,50.92,50.78,50.89,89328.0
2018-06-19 11:10:00,50.92,51.09,50.91,51.07,83580.0,50.92,51.09,50.91,51.07,83580.0
2018-06-19 11:20:00,51.08,51.18,51.07,51.17,88596.0,51.08,51.18,51.07,51.17,88596.0
2018-06-19 11:30:00,51.17,51.19,51.09,51.19,110046.0,51.17,51.19,51.09,51.19,110046.0
2018-06-19 11:40:00,51.16,51.25,51.1,51.23,56640.0,51.16,51.25,51.1,51.23,56640.0
2018-06-19 11:50:00,51.22,51.24,51.09,51.1,32088.0,51.22,51.24,51.09,51.1,32088.0
2018-06-19 12:00:00,51.1,51.14,51.04,51.14,52143.0,51.1,51.14,51.04,51.14,52143.0
2018-06-19 12:10:00,51.14,51.14,50.98,51.11,94047.0,51.14,51.14,50.98,51.11,94047.0
2018-06-19 12:20:00,51.1,51.14,51.08,51.12,47028.0,51.1,51.14,51.08,51.12,47028.0
2018-06-19 12:30:00,51.14,51.15,51.05,51.05,39237.0,51.14,51.15,51.05,51.05,39237.0
2018-06-19 12:40:00,51.04,51.13,51.01,51.09,61413.0,51.04,51.13,51.01,51.09,61413.0
2018-06-19 12:50:00,51.09,51.17,51.08,51.16,28323.0,51.09,51.17,51.08,51.16,28323.0
2018-06-19 13:00:00,51.17,51.17,51.06,51.08,32658.0,51.17,51.17,51.06,51.08,32658.0
2018-06-19 13:10:00,51.08,51.15,51.07,51.14,27840.0,51.08,51.15,51.07,51.14,27840.0
2018-06-19 13:20:00,51.13,51.18,51.1,51.14,47409.0,51.13,51.18,51.1,51.14,47409.0
2018-06-19 13:30:00,51.14,51.17,51.09,51.17,30105.0,51.14,51.17,51.09,51.17,30105.0
2018-06-19 13:40:00,51.17,51.18,51.13,51.16,44688.0,51.17,51.18,51.13,51.16,44688.0
2018-06-19 13:50:00,51.16,51.18,51.07,51.08,53781.0,51.16,51.18,51.07,51.08,53781.0
2018-06-19 14:00:00,51.08,51.18,51.08,51.17,57096.0,51.08,51.18,51.08,51.17,57096.0
2018-06-19 14:10:00,51.18,51.18,51.12,51.12,39351.0,51.18,51.18,51.12,51.12,39351.0
2018-06-19 14:20:00,51.14,51.18,51.12,51.13,55179.0,51.14,51.18,51.12,51.13,55179.0
2018-06-19 14:30:00,51.13,51.18,51.13,51.16,42300.0,51.13,51.18,51.13,51.16,42300.0
2018-06-19 14:40:00,51.14,51.18,51.12,51.14,47235.0,51.14,51.18,51.12,51.14,47235.0
2018-06-19 14:50:00,51.14,51.19,51.14,51.17,61587.0,51.14,51.19,51.14,51.17,61587.0
2018-06-19 15:00:00,51.17,51.18,51.13,51.15,47373.0,51.17,51.18,51.13,51.15,47373.0
2018-06-19 15:10:00,51.15,51.18,51.13,51.14,54678.0,51.15,51.18,51.13,51.14,54678.0
2018-06-19 15:20:00,51.15,51.18,51.13,51.13,68847.0,51.15,51.18,51.13,51.13,68847.0
2018-06-19 15:30:00,51.14,51.21,51.13,51.2,103893.0,51.14,51.21,51.13,51.2,103893.0
2018-06-19 15:40:00,51.19,51.2,51.13,51.14,180894.0,51.19,51.2,51.13,51.14,180894.0
2018-06-19 15:50:00,51.13,51.2,51.13,51.19,480339.0,51.13,51.2,51.13,51.19,480339.0
2018-06-20 09:30:00,51.27,51.48,51.12,51.48,124884.0,51.27,51.48,51.12,51.48,124884.0
2018-06-20 09:40:00,51.47,51.74,51.45,51.54,155424.0,51.47,51.74,51.45,51.54,155424.0
2018-06-20 09:50:00,51.52,51.67,51.48,51.63,119292.0,51.52,51.67,51.48,51.63,119292.0
2018-06-20 10:00:00,51.63,51.72,51.53,51.71,59250.0,51.63,51.72,51.53,51.71,59250.0
2018-06-20 10:10:00,51.69,51.72,51.55,51.56,39288.0,51.69,51.72,51.55,51.56,39288.0
2018-06-20 10:20:00,51.55,51.58,51.45,51.5,79770.0,51.55,51.58,51.45,51.5,79770.0
2018-06-20 10:30:00,51.51,51.61,51.48,51.51,47457.0,51.51,51.61,51.48,51.51,47457.0
2018-06-20 10:40:00,51.52,51.58,51.49,51.54,57660.0,51.52,51.58,51.49,51.54,57660.0
2018-06-20 10:50:00,51.55,51.6,51.52,51.59,38352.0,51.55,51.6,51.52,51.59,38352.0
2018-06-20 11:00:00,51.6,51.6,51.51,51.54,46863.0,51.6,51.6,51.51,51.54,46863.0
2018-06-20 11:10:00,51.55,51.58,51.51,51.53,32016.0,51.55,51.58,51.51,51.53,32016.0
2018-06-20 11:20:00,51.53,51.59,51.53,51.57,22296.0,51.53,51.59,51.53,51.57,22296.0
2018-06-20 11:30:00,51.57,51.59,51.48,51.48,39939.0,51.57,51.59,51.48,51.48,39939.0
2018-06-20 11:40:00,51.48,51.58,51.48,51.54,65817.0,51.48,51.58,51.48,51.54,65817.0
2018-06-20 11:50:00,51.54,51.57,51.48,51.57,31476.0,51.54,51.57,51.48,51.57,31476.0
2018-06-20 12:00:00,51.58,51.59,51.55,51.56,27456.0,51.58,51.59,51.55,51.56,27456.0
2018-06-20 12:10:00,51.55,51.58,51.54,51.57,16662.0,51.55,51.58,51.54,51.57,16662.0
2018-06-20 12:20:00,51.57,51.59,51.56,51.58,28956.0,51.57,51.59,51.56,51.58,28956.0
2018-06-20 12:30:00,51.57,51.61,51.56,51.57,95352.0,51.57,51.61,51.56,51.57,95352.0
2018-06-20 12:40:00,51.58,51.62,51.57,51.62,36006.0,51.58,51.62,51.57,51.62,36006.0
2018-06-20 12:50:00,51.63,51.64,51.62,51.64,23790.0,51.63,51.64,51.62,51.64,23790.0
2018-06-20 13:00:00,51.63,51.64,51.61,51.63,24948.0,51.63,51.64,51.61,51.63,24948.0
2018-06-20 13:10:00,51.62,51.66,51.61,51.66,28935.0,51.62,51.66,51.61,51.66,28935.0
2018-06-20 13:20:00,51.65,51.67,51.61,51.64,36759.0,51.65,51.67,51.61,51.64,36759.0
2018-06-20 13:30:00,51.64,51.7,51.6,51.61,58956.0,51.64,51.7,51.6,51.61,58956.0
2018-06-20 13:40:00,51.61,51.61,51.55,51.56,30093.0,51.61,51.61,51.55,51.56,30093.0
2018-06-20 13:50:00,51.56,51.6,51.54,51.57,28650.0,51.56,51.6,51.54,51.57,28650.0
2018-06-20 14:00:00,51.56,51.57,51.53,51.56,44787.0,51.56,51.57,51.53,51.56,44787.0
2018-06-20 14:10:00,51.55,51.57,51.46,51.46,67647.0,51.55,51.57,51.46,51.46,67647.0
2018-06-20 14:20:00,51.46,51.48,51.33,51.36,86259.0,51.46,51.48,51.33,51.36,86259.0
2018-06-20 14:30:00,51.36,51.38,51.3,51.3,53967.0,51.36,51.38,51.3,51.3,53967.0
2018-06-20 14:40:00,51.3,51.31,51.26,51.26,58575.0,51.3,51.31,51.26,51.26,58575.0
2018-06-20 14:50:00,51.25,51.3,51.21,51.28,159699.0,51.25,51.3,51.21,51.28,159699.0
2018-06-20 15:00:00,51.26,51.34,51.25,51.28,107103.0,51.26,51.34,51.25,51.28,107103.0
2018-06-20 15:10:00,51.28,51.34,51.28,51.33,134133.0,51.28,51.34,51.28,51.33,134133.0
2018-06-20 15:20:00,51.32,51.37,51.31,51.31,162132.0,51.32,51.37,51.31,51.31,162132.0
2018-06-20 15:30:00,51.3,51.37,51.3,51.35,181569.0,51.3,51.37,51.3,51.35,181569.0
2018-06-20 15:40:00,51.35,51.35,51.24,51.24,65655.0,51.35,51.35,51.24,51.24,65655.0
2018-06-20 15:50:00,51.25,51.31,51.21,51.3,333345.0,51.25,51.31,51.21,51.3,333345.0
2018-06-21 09:30:00,51.24,51.4,51.21,51.36,121578.0,51.24,51.4,51.21,51.36,121578.0
2018-06-21 09:40:00,51.35,51.35,51.08,51.12,210054.0,51.35,51.35,51.08,51.12,210054.0
2018-06-21 09:50:00,51.12,51.15,50.92,51.09,60453.0,51.12,51.15,50.92,51.09,60453.0
2018-06-21 10:00:00,51.11,51.13,50.87,50.89,85791.0,51.11,51.13,50.87,50.89,85791.0
2018-06-21 10:10:00,50.88,50.9,50.75,50.76,75270.0,50.88,50.9,50.75,50.76,75270.0
2018-06-21 10:20:00,50.73,50.73,50.51,50.67,93168.0,50.73,50.73,50.51,50.67,93168.0
2018-06-21 10:30:00,50.69,50.73,50.6,50.63,49443.0,50.69,50.73,50.6,50.63,49443.0
2018-06-21 10:40:00,50.58,50.65,50.49,50.6,81810.0,50.58,50.65,50.49,50.6,81810.0
2018-06-21 10:50:00,50.63,50.67,50.6,50.65,61290.0,50.63,50.67,50.6,50.65,61290.0
2018-06-21 11:00:00,50.65,50.75,50.6,50.69,58635.0,50.65,50.75,50.6,50.69,58635.0
2018-06-21 11:10:00,50.69,50.79,50.69,50.75,43542.0,50.69,50.79,50.69,50.75,43542.0
2018-06-21 11:20:00,50.76,50.77,50.66,50.72,68979.0,50.76,50.77,50.66,50.72,68979.0
2018-06-21 11:30:00,50.73,50.77,50.68,50.73,36018.0,50.73,50.77,50.68,50.73,36018.0
2018-06-21 11:40:00,50.73,50.79,50.69,50.79,25890.0,50.73,50.79,50.69,50.79,25890.0
2018-06-21 11:50:00,50.79,50.79,50.65,50.66,135594.0,50.79,50.79,50.65,50.66,135594.0
2018-06-21 12:00:00,50.65,50.66,50.48,50.51,43602.0,50.65,50.66,50.48,50.51,43602.0
2018-06-21 12:10:00,50.5,50.54,50.5,50.53,34197.0,50.5,50.54,50.5,50.53,34197.0
2018-06-21 12:20:00,50.54,50.56,50.52,50.55,28266.0,50.54,50.56,50.52,50.55,28266.0
2018-06-21 12:30:00,50.54,50.56,50.51,50.52,57504.0,50.54,50.56,50.51,50.52,57504.0
2018-06-21 12:40:00,50.51,50.62,50.51,50.59,34296.0,50.51,50.62,50.51,50.59,34296.0
2018-06-21 12:50:00,50.59,50.59,50.51,50.52,49872.0,50.59,50.59,50.51,50.52,49872.0
2018-06-21 13:00:00,50.51,50.59,50.51,50.58,24900.0,50.51,50.59,50.51,50.58,24900.0
2018-06-21 13:10:00,50.6,50.65,50.59,50.65,24000.0,50.6,50.65,50.59,50.65,24000.0
2018-06-21 13:20:00,50.64,50.69,50.63,50.63,27336.0,50.64,50.69,50.63,50.63,27336.0
2018-06-21 13:30:00,50.63,50.65,50.59,50.59,26115.0,50.63,50.65,50.59,50.59,26115.0
2018-06-21 13:40:00,50.59,50.61,50.55,50.57,16290.0,50.59,50.61,50.55,50.57,16290.0
2018-06-21 13:50:00,50.58,50.6,50.55,50.59,25233.0,50.58,50.6,50.55,50.59,25233.0
2018-06-21 14:00:00,50.58,50.68,50.58,50.68,40551.0,50.58,50.68,50.58,50.68,40551.0
2018-06-21 14:10:00,50.7,50.72,50.67,50.69,24900.0,50.7,50.72,50.67,50.69,24900.0
2018-06-21 14:20:00,50.68,50.72,50.67,50.68,30441.0,50.68,50.72,50.67,50.68,30441.0
2018-06-21 14:30:00,50.69,50.78,50.69,50.71,30966.0,50.69,50.78,50.69,50.71,30966.0
2018-06-21 14:40:00,50.72,50.78,50.7,50.78,48435.0,50.72,50.78,50.7,50.78,48435.0
2018-06-21 14:50:00,50.79,50.79,50.69,50.7,54609.0,50.79,50.79,50.69,50.7,54609.0
2018-06-21 15:00:00,50.69,50.74,50.68,50.73,71976.0,50.69,50.74,50.68,50.73,71976.0
2018-06-21 15:10:00,50.73,50.76,50.69,50.74,63822.0,50.73,50.76,50.69,50.74,63822.0
2018-06-21 15:20:00,50.74,50.79,50.7,50.75,182895.0,50.74,50.79,50.7,50.75,182895.0
2018-06-21 15:30:00,50.74,50.75,50.63,50.69,55179.0,50.74,50.75,50.63,50.69,55179.0
2018-06-21 15:40:00,50.67,50.73,50.61,50.73,78060.0,50.67,50.73,50.61,50.73,78060.0
2018-06-21 15:50:00,50.72,50.76,50.7,50.72,203163.0,50.72,50.76,50.7,50.72,203163.0
2018-06-22 09:30:00,50.92,50.92,50.59,50.76,74427.0,50.92,50.92,50.59,50.76,74427.0
2018-06-22 09:40:00,50.68,50.85,50.68,50.85,31278.0,50.68,50.85,50.68,50.85,31278.0
2018-06-22 09:50:00,50.89,51.04,50.86,50.86,38433.0,50.89,51.04,50.86,50.86,38433.0
2018-06-22 10:00:00,50.85,51.0,50.83,50.93,43764.0,50.85,51.0,50.83,50.93,43764.0
2018-06-22 10:10:00,50.91,50.97,50.86,50.93,31446.0,50.91,50.97,50.86,50.93,31446.0
2018-06-22 10:20:00,50.91,50.91,50.69,50.84,34758.0,50.91,50.91,50.69,50.84,34758.0
2018-06-22 10:30:00,50.81,50.89,50.75,50.89,23793.0,50.81,50.89,50.75,50.89,23793.0
2018-06-22 10:40:00,50.9,50.99,50.88,50.96,26721.0,50.9,50.99,50.88,50.96,26721.0
2018-06-22 10:50:00,50.98,51.03,50.96,50.99,27774.0,50.98,51.03,50.96,50.99,27774.0
2018-06-22 11:00:00,51.02,51.11,51.01,51.08,45240.0,51.02,51.11,51.01,51.08,45240.0
2018-06-22 11:10:00,51.08,51.11,50.98,51.0,23442.0,51.08,51.11,50.98,51.0,23442.0
2018-06-22 11:20:00,51.01,51.06,50.97,51.06,30750.0,51.01,51.06,50.97,51.06,30750.0
2018-06-22 11:30:00,51.06,51.06,50.99,51.01,21618.0,51.06,51.06,50.99,51.01,21618.0
2018-06-22 11:40:00,51.02,51.16,51.02,51.12,22482.0,51.02,51.16,51.02,51.12,22482.0
2018-06-22 11:50:00,51.13,51.14,51.05,51.07,12174.0,51.13,51.14,51.05,51.07,12174.0
2018-06-22 12:00:00,51.08,51.12,51.05,51.12,12399.0,51.08,51.12,51.05,51.12,12399.0
2018-06-22 12:10:00,51.13,51.17,51.12,51.15,15324.0,51.13,51.17,51.12,51.15,15324.0
2018-06-22 12:20:00,51.14,51.23,51.14,51.21,21300.0,51.14,51.23,51.14,51.21,21300.0
2018-06-22 12:30:00,51.22,51.22,51.11,51.11,12450.0,51.22,51.22,51.11,51.11,12450.0
2018-06-22 12:40:00,51.12,51.31,51.11,51.29,28536.0,51.12,51.31,51.11,51.29,28536.0
2018-06-22 12:50:00,51.3,51.32,51.25,51.28,20919.0,51.3,51.32,51.25,51.28,20919.0
2018-06-22 13:00:00,51.29,51.36,51.29,51.36,14805.0,51.29,51.36,51.29,51.36,14805.0
2018-06-22 13:10:00,51.35,51.37,51.3,51.3,25524.0,51.35,51.37,51.3,51.3,25524.0
2018-06-22 13:20:00,51.31,51.36,51.31,51.32,12042.0,51.31,51.36,51.31,51.32,12042.0
2018-06-22 13:30:00,51.32,51.32,51.23,51.25,47397.0,51.32,51.32,51.23,51.25,47397.0
2018-06-22 13:40:00,51.26,51.3,51.22,51.23,25428.0,51.26,51.3,51.22,51.23,25428.0
2018-06-22 13:50:00,51.22,51.22,51.14,51.14,11400.0,51.22,51.22,51.14,51.14,11400.0
2018-06-22 14:00:00,51.15,51.15,51.1,51.12,16443.0,51.15,51.15,51.1,51.12,16443.0
2018-06-22 14:10:00,51.13,51.14,51.09,51.11,15861.0,51.13,51.14,51.09,51.11,15861.0
2018-06-22 14:20:00,51.08,51.1,51.02,51.04,10608.0,51.08,51.1,51.02,51.04,10608.0
2018-06-22 14:30:00,51.05,51.06,51.0,51.04,14757.0,51.05,51.06,51.0,51.04,14757.0
2018-06-22 14:40:00,51.03,51.1,51.03,51.07,33810.0,51.03,51.1,51.03,51.07,33810.0
2018-06-22 14:50:00,51.07,51.1,51.07,51.07,16386.0,51.07,51.1,51.07,51.07,16386.0
2018-06-22 15:00:00,51.09,51.09,51.06,51.08,21216.0,51.09,51.09,51.06,51.08,21216.0
2018-06-22 15:10:00,51.08,51.12,51.07,51.08,29652.0,51.08,51.12,51.07,51.08,29652.0
2018-06-22 15:20:00,51.08,51.11,51.07,51.09,41331.0,51.08,51.11,51.07,51.09,41331.0
2018-06-22 15:30:00,51.09,51.13,51.06,51.07,62943.0,51.09,51.13,51.06,51.07,62943.0
2018-06-22 15:40:00,51.07,51.08,50.99,51.02,103227.0,51.07,51.08,50.99,51.02,103227.0
2018-06-22 15:50:00,51.02,51.04,50.88,50.93,340827.0,51.02,51.04,50.88,50.93,340827.0
2018-06-25 09:30:00,50.96,50.96,50.63,50.7,88848.0,50.96,50.96,50.63,50.7,88848.0
2018-06-25 09:40:00,50.68,50.76,50.56,50.59,77388.0,50.68,50.76,50.56,50.59,77388.0
2018-06-25 09:50:00,50.59,50.61,50.45,50.47,42246.0,50.59,50.61,50.45,50.47,42246.0
2018-06-25 10:00:00,50.43,50.49,50.14,50.29,61989.0,50.43,50.49,50.14,50.29,61989.0
2018-06-25 10:10:00,50.27,50.27,50.17,50.25,28356.0,50.27,50.27,50.17,50.25,28356.0
2018-06-25 10:20:00,50.24,50.42,50.22,50.41,88272.0,50.24,50.42,50.22,50.41,88272.0
2018-06-25 10:30:00,50.43,50.43,50.15,50.19,94956.0,50.43,50.43,50.15,50.19,94956.0
2018-06-25 10:40:00,50.17,50.35,50.16,50.34,12450.0,50.17,50.35,50.16,50.34,12450.0
2018-06-25 10:50:00,50.32,50.32,50.15,50.15,46095.0,50.32,50.32,50.15,50.15,46095.0
2018-06-25 11:00:00,50.17,50.22,50.06,50.06,59892.0,50.17,50.22,50.06,50.06,59892.0
2018-06-25 11:10:00,50.08,50.12,50.0,50.0,64176.0,50.08,50.12,50.0,50.0,64176.0
2018-06-25 11:20:00,50.0,50.01,49.74,49.79,66432.0,50.0,50.01,49.74,49.79,66432.0
2018-06-25 11:30:00,49.79,49.85,49.74,49.8,53568.0,49.79,49.85,49.74,49.8,53568.0
2018-06-25 11:40:00,49.81,49.98,49.79,49.91,87291.0,49.81,49.98,49.79,49.91,87291.0
2018-06-25 11:50:00,49.93,50.04,49.88,50.04,34020.0,49.93,50.04,49.88,50.04,34020.0
2018-06-25 12:00:00,50.02,50.02,49.75,49.75,50388.0,50.02,50.02,49.75,49.75,50388.0
2018-06-25 12:10:00,49.78,49.86,49.72,49.86,38286.0,49.78,49.86,49.72,49.86,38286.0
2018-06-25 12:20:00,49.86,50.05,49.84,50.0,28251.0,49.86,50.05,49.84,50.0,28251.0
2018-06-25 12:30:00,50.03,50.09,49.96,50.0,22212.0,50.03,50.09,49.96,50.0,22212.0
2018-06-25 12:40:00,50.04,50.09,49.99,50.01,20853.0,50.04,50.09,49.99,50.01,20853.0
2018-06-25 12:50:00,50.04,50.1,50.02,50.07,21708.0,50.04,50.1,50.02,50.07,21708.0
2018-06-25 13:00:00,50.08,50.08,50.0,50.04,11790.0,50.08,50.08,50.0,50.04,11790.0
2018-06-25 13:10:00,50.06,50.06,49.91,49.97,28311.0,50.06,50.06,49.91,49.97,28311.0
2018-06-25 13:20:00,49.98,50.01,49.91,49.98,20424.0,49.98,50.01,49.91,49.98,20424.0
2018-06-25 13:30:00,50.01,50.09,49.98,50.08,22233.0,50.01,50.09,49.98,50.08,22233.0
2018-06-25 13:40:00,50.09,50.17,50.08,50.17,23787.0,50.09,50.17,50.08,50.17,23787.0
2018-06-25 13:50:00,50.16,50.16,50.05,50.09,17415.0,50.16,50.16,50.05,50.09,17415.0
2018-06-25 14:00:00,50.08,50.09,49.94,50.02,54279.0,50.08,50.09,49.94,50.02,54279.0
2018-06-25 14:10:00,50.0,50.03,49.98,50.0,17226.0,50.0,50.03,49.98,50.0,17226.0
2018-06-25 14:20:00,50.0,50.02,49.99,50.0,22995.0,50.0,50.02,49.99,50.0,22995.0
2018-06-25 14:30:00,50.0,50.0,49.81,49.81,50250.0,50.0,50.0,49.81,49.81,50250.0
2018-06-25 14:40:00,49.78,49.82,49.72,49.73,52902.0,49.78,49.82,49.72,49.73,52902.0
2018-06-25 14:50:00,49.73,49.78,49.61,49.78,57330.0,49.73,49.78,49.61,49.78,57330.0
2018-06-25 15:00:00,49.77,49.84,49.77,49.82,40602.0,49.77,49.84,49.77,49.82,40602.0
2018-06-25 15:10:00,49.82,49.91,49.79,49.89,57642.0,49.82,49.91,49.79,49.89,57642.0
2018-06-25 15:20:00,49.91,49.93,49.74,49.81,87120.0,49.91,49.93,49.74,49.81,87120.0
2018-06-25 15:30:00,49.81,50.1,49.78,50.09,91962.0,49.81,50.1,49.78,50.09,91962.0
2018-06-25 15:40:00,50.08,50.1,50.0,50.02,83355.0,50.08,50.1,50.0,50.02,83355.0
2018-06-25 15:50:00,50.02,50.12,49.99,50.01,241764.0,50.02,50.12,49.99,50.01,241764.0
2018-06-26 09:30:00,50.09,50.09,49.82,49.87,60573.0,50.09,50.09,49.82,49.87,60573.0
2018-06-26 09:40:00,49.93,50.21,49.93,50.2,38184.0,49.93,50.21,49.93,50.2,38184.0
2018-06-26 09:50:00,50.15,50.15,50.03,50.03,27096.0,50.15,50.15,50.03,50.03,27096.0
2018-06-26 10:00:00,50.06,50.21,50.06,50.15,25554.0,50.06,50.21,50.06,50.15,25554.0
2018-06-26 10:10:00,50.18,50.23,50.05,50.05,49140.0,50.18,50.23,50.05,50.05,49140.0
2018-06-26 10:20:00,50.03,50.08,49.9,49.9,36285.0,50.03,50.08,49.9,49.9,36285.0
2018-06-26 10:30:00,49.89,49.92,49.77,49.84,135654.0,49.89,49.92,49.77,49.84,135654.0
2018-06-26 10:40:00,49.86,49.99,49.8,49.96,148176.0,49.86,49.99,49.8,49.96,148176.0
2018-06-26 10:50:00,49.98,50.09,49.96,50.03,36573.0,49.98,50.09,49.96,50.03,36573.0
2018-06-26 11:00:00,50.03,50.14,49.97,50.1,33540.0,50.03,50.14,49.97,50.1,33540.0
2018-06-26 11:10:00,50.1,50.19,50.1,50.13,39696.0,50.1,50.19,50.1,50.13,39696.0
2018-06-26 11:20:00,50.12,50.12,50.07,50.1,23946.0,50.12,50.12,50.07,50.1,23946.0
2018-06-26 11:30:00,50.09,50.14,50.05,50.14,19308.0,50.09,50.14,50.05,50.14,19308.0
2018-06-26 11:40:00,50.14,50.16,50.07,50.08,28341.0,50.14,50.16,50.07,50.08,28341.0
2018-06-26 11:50:00,50.09,50.19,50.09,50.19,30693.0,50.09,50.19,50.09,50.19,30693.0
2018-06-26 12:00:00,50.21,50.25,50.2,50.24,16266.0,50.21,50.25,50.2,50.24,16266.0
2018-06-26 12:10:00,50.25,50.3,50.22,50.25,24246.0,50.25,50.3,50.22,50.25,24246.0
2018-06-26 12:20:00,50.27,50.29,50.18,50.25,16596.0,50.27,50.29,50.18,50.25,16596.0
2018-06-26 12:30:00,50.26,50.28,50.22,50.27,9306.0,50.26,50.28,50.22,50.27,9306.0
2018-06-26 12:40:00,50.27,50.32,50.2,50.23,20535.0,50.27,50.32,50.2,50.23,20535.0
2018-06-26 12:50:00,50.2,50.32,50.2,50.31,50577.0,50.2,50.32,50.2,50.31,50577.0
2018-06-26 13:00:00,50.29,50.35,50.28,50.32,15474.0,50.29,50.35,50.28,50.32,15474.0
2018-06-26 13:10:00,50.31,50.39,50.3,50.38,27735.0,50.31,50.39,50.3,50.38,27735.0
2018-06-26 13:20:00,50.4,50.4,50.34,50.35,38961.0,50.4,50.4,50.34,50.35,38961.0
2018-06-26 13:30:00,50.35,50.35,50.31,50.32,17700.0,50.35,50.35,50.31,50.32,17700.0
2018-06-26 13:40:00,50.31,50.34,50.29,50.32,14040.0,50.31,50.34,50.29,50.32,14040.0
2018-06-26 13:50:00,50.31,50.31,50.24,50.28,13833.0,50.31,50.31,50.24,50.28,13833.0
2018-06-26 14:00:00,50.3,50.31,50.24,50.24,31188.0,50.3,50.31,50.24,50.24,31188.0
2018-06-26 14:10:00,50.25,50.3,50.25,50.28,21012.0,50.25,50.3,50.25,50.28,21012.0
2018-06-26 14:20:00,50.28,50.29,50.26,50.27,11433.0,50.28,50.29,50.26,50.27,11433.0
2018-06-26 14:30:00,50.26,50.27,50.24,50.27,26373.0,50.26,50.27,50.24,50.27,26373.0
2018-06-26 14:40:00,50.28,50.29,50.22,50.24,107544.0,50.28,50.29,50.22,50.24,107544.0
2018-06-26 14:50:00,50.25,50.27,50.2,50.21,60651.0,50.25,50.27,50.2,50.21,60651.0
2018-06-26 15:00:00,50.21,50.23,50.17,50.17,24804.0,50.21,50.23,50.17,50.17,24804.0
2018-06-26 15:10:00,50.18,50.21,50.17,50.18,31203.0,50.18,50.21,50.17,50.18,31203.0
2018-06-26 15:20:00,50.18,50.18,50.11,50.11,32379.0,50.18,50.18,50.11,50.11,32379.0
2018-06-26 15:30:00,50.13,50.24,50.12,50.21,42495.0,50.13,50.24,50.12,50.21,42495.0
2018-06-26 15:40:00,50.22,50.22,50.08,50.08,74604.0,50.22,50.22,50.08,50.08,74604.0
2018-06-26 15:50:00,50.07,50.12,50.05,50.08,190104.0,50.07,50.12,50.05,50.08,190104.0
2018-06-27 09:30:00,49.33,49.42,48.67,49.29,346524.0,49.33,49.42,48.67,49.29,346524.0
2018-06-27 09:40:00,49.29,49.53,49.12,49.47,304323.0,49.29,49.53,49.12,49.47,304323.0
2018-06-27 09:50:00,49.51,49.55,49.38,49.48,101790.0,49.51,49.55,49.38,49.48,101790.0
2018-06-27 10:00:00,49.48,49.88,49.38,49.69,125784.0,49.48,49.88,49.38,49.69,125784.0
2018-06-27 10:10:00,49.7,49.81,49.56,49.56,158907.0,49.7,49.81,49.56,49.56,158907.0
2018-06-27 10:20:00,49.59,49.66,49.53,49.66,120198.0,49.59,49.66,49.53,49.66,120198.0
2018-06-27 10:30:00,49.66,49.69,49.6,49.66,121122.0,49.66,49.69,49.6,49.66,121122.0
2018-06-27 10:40:00,49.67,49.68,49.54,49.62,44088.0,49.67,49.68,49.54,49.62,44088.0
2018-06-27 10:50:00,49.63,49.63,49.52,49.53,45063.0,49.63,49.63,49.52,49.53,45063.0
2018-06-27 11:00:00,49.52,49.56,49.34,49.44,78807.0,49.52,49.56,49.34,49.44,78807.0
2018-06-27 11:10:00,49.42,49.51,49.39,49.47,42915.0,49.42,49.51,49.39,49.47,42915.0
2018-06-27 11:20:00,49.49,49.49,49.23,49.23,45222.0,49.49,49.49,49.23,49.23,45222.0
2018-06-27 11:30:00,49.21,49.29,49.18,49.25,36489.0,49.21,49.29,49.18,49.25,36489.0
2018-06-27 11:40:00,49.29,49.31,49.21,49.27,42099.0,49.29,49.31,49.21,49.27,42099.0
2018-06-27 11:50:00,49.27,49.28,49.23,49.26,48813.0,49.27,49.28,49.23,49.26,48813.0
2018-06-27 12:00:00,49.27,49.32,49.23,49.23,54540.0,49.27,49.32,49.23,49.23,54540.0
2018-06-27 12:10:00,49.22,49.22,49.13,49.13,26004.0,49.22,49.22,49.13,49.13,26004.0
2018-06-27 12:20:00,49.17,49.24,49.08,49.09,38346.0,49.17,49.24,49.08,49.09,38346.0
2018-06-27 12:30:00,49.07,49.11,49.01,49.04,47295.0,49.07,49.11,49.01,49.04,47295.0
2018-06-27 12:40:00,49.02,49.02,48.92,48.97,36849.0,49.02,49.02,48.92,48.97,36849.0
2018-06-27 12:50:00,48.98,49.02,48.9,48.9,21336.0,48.98,49.02,48.9,48.9,21336.0
2018-06-27 13:00:00,48.92,48.95,48.86,48.86,33909.0,48.92,48.95,48.86,48.86,33909.0
2018-06-27 13:10:00,48.86,48.87,48.62,48.62,71895.0,48.86,48.87,48.62,48.62,71895.0
2018-06-27 13:20:00,48.63,48.71,48.48,48.59,164370.0,48.63,48.71,48.48,48.59,164370.0
2018-06-27 13:30:00,48.58,48.68,48.58,48.61,95298.0,48.58,48.68,48.58,48.61,95298.0
2018-06-27 13:40:00,48.6,48.61,48.45,48.46,104292.0,48.6,48.61,48.45,48.46,104292.0
2018-06-27 13:50:00,48.46,48.46,48.06,48.36,208215.0,48.46,48.46,48.06,48.36,208215.0
2018-06-27 14:00:00,48.33,48.49,48.33,48.36,131592.0,48.33,48.49,48.33,48.36,131592.0
2018-06-27 14:10:00,48.35,48.46,48.34,48.42,91965.0,48.35,48.46,48.34,48.42,91965.0
2018-06-27 14:20:00,48.44,48.47,48.41,48.42,98403.0,48.44,48.47,48.41,48.42,98403.0
2018-06-27 14:30:00,48.41,48.56,48.4,48.54,170193.0,48.41,48.56,48.4,48.54,170193.0
2018-06-27 14:40:00,48.54,48.58,48.52,48.53,72969.0,48.54,48.58,48.52,48.53,72969.0
2018-06-27 14:50:00,48.52,48.52,48.4,48.42,72228.0,48.52,48.52,48.4,48.42,72228.0
2018-06-27 15:00:00,48.39,48.47,48.37,48.39,58122.0,48.39,48.47,48.37,48.39,58122.0
2018-06-27 15:10:00,48.37,48.4,48.31,48.4,78669.0,48.37,48.4,48.31,48.4,78669.0
2018-06-27 15:20:00,48.38,48.54,48.36,48.49,107181.0,48.38,48.54,48.36,48.49,107181.0
2018-06-27 15:30:00,48.51,48.56,48.48,48.49,142581.0,48.51,48.56,48.48,48.49,142581.0
2018-06-27 15:40:00,48.48,48.55,48.33,48.33,143481.0,48.48,48.55,48.33,48.33,143481.0
2018-06-27 15:50:00,48.32,48.41,48.19,48.27,542313.0,48.32,48.41,48.19,48.27,542313.0
2018-06-28 09:30:00,48.3,48.87,48.25,48.72,279207.0,48.3,48.87,48.25,48.72,279207.0
2018-06-28 09:40:00,48.67,48.78,48.57,48.61,173004.0,48.67,48.78,48.57,48.61,173004.0
2018-06-28 09:50:00,48.63,48.79,48.42,48.42,136293.0,48.63,48.79,48.42,48.42,136293.0
2018-06-28 10:00:00,48.42,48.55,48.38,48.47,84069.0,48.42,48.55,48.38,48.47,84069.0
2018-06-28 10:10:00,48.46,48.54,48.21,48.51,107940.0,48.46,48.54,48.21,48.51,107940.0
2018-06-28 10:20:00,48.55,48.56,48.29,48.34,75471.0,48.55,48.56,48.29,48.34,75471.0
2018-06-28 10:30:00,48.34,48.34,48.15,48.22,40932.0,48.34,48.34,48.15,48.22,40932.0
2018-06-28 10:40:00,48.24,48.29,48.17,48.25,55542.0,48.24,48.29,48.17,48.25,55542.0
2018-06-28 10:50:00,48.23,48.36,48.14,48.36,66531.0,48.23,48.36,48.14,48.36,66531.0
2018-06-28 11:00:00,48.36,48.53,48.36,48.51,37683.0,48.36,48.53,48.36,48.51,37683.0
2018-06-28 11:10:00,48.51,48.59,48.42,48.56,59166.0,48.51,48.59,48.42,48.56,59166.0
2018-06-28 11:20:00,48.58,48.8,48.53,48.76,47565.0,48.58,48.8,48.53,48.76,47565.0
2018-06-28 11:30:00,48.77,48.82,48.75,48.81,33096.0,48.77,48.82,48.75,48.81,33096.0
2018-06-28 11:40:00,48.81,48.81,48.72,48.72,25287.0,48.81,48.81,48.72,48.72,25287.0
2018-06-28 11:50:00,48.72,48.76,48.63,48.71,30270.0,48.72,48.76,48.63,48.71,30270.0
2018-06-28 12:00:00,48.73,48.75,48.54,48.54,25584.0,48.73,48.75,48.54,48.54,25584.0
2018-06-28 12:10:00,48.54,48.56,48.49,48.56,34572.0,48.54,48.56,48.49,48.56,34572.0
2018-06-28 12:20:00,48.56,48.56,48.4,48.4,27507.0,48.56,48.56,48.4,48.4,27507.0
2018-06-28 12:30:00,48.39,48.41,48.34,48.35,43221.0,48.39,48.41,48.34,48.35,43221.0
2018-06-28 12:40:00,48.34,48.38,48.27,48.33,67911.0,48.34,48.38,48.27,48.33,67911.0
2018-06-28 12:50:00,48.33,48.45,48.33,48.43,62451.0,48.33,48.45,48.33,48.43,62451.0
2018-06-28 13:00:00,48.43,48.45,48.4,48.41,51132.0,48.43,48.45,48.4,48.41,51132.0
2018-06-28 13:10:00,48.41,48.46,48.4,48.44,50430.0,48.41,48.46,48.4,48.44,50430.0
2018-06-28 13:20:00,48.44,48.63,48.42,48.62,39225.0,48.44,48.63,48.42,48.62,39225.0
2018-06-28 13:30:00,48.62,48.64,48.55,48.56,31665.0,48.62,48.64,48.55,48.56,31665.0
2018-06-28 13:40:00,48.55,48.6,48.53,48.56,21600.0,48.55,48.6,48.53,48.56,21600.0
2018-06-28 13:50:00,48.57,48.65,48.57,48.6,30924.0,48.57,48.65,48.57,48.6,30924.0
2018-06-28 14:00:00,48.62,48.72,48.62,48.7,23460.0,48.62,48.72,48.62,48.7,23460.0
2018-06-28 14:10:00,48.68,48.68,48.63,48.63,21600.0,48.68,48.68,48.63,48.63,21600.0
2018-06-28 14:20:00,48.64,48.73,48.64,48.73,27414.0,48.64,48.73,48.64,48.73,27414.0
2018-06-28 14:30:00,48.73,48.79,48.71,48.75,33837.0,48.73,48.79,48.71,48.75,33837.0
2018-06-28 14:40:00,48.75,48.77,48.71,48.76,25524.0,48.75,48.77,48.71,48.76,25524.0
2018-06-28 14:50:00,48.76,48.89,48.75,48.89,34893.0,48.76,48.89,48.75,48.89,34893.0
2018-06-28 15:00:00,48.88,48.91,48.8,48.87,98499.0,48.88,48.91,48.8,48.87,98499.0
2018-06-28 15:10:00,48.88,48.98,48.87,48.96,51645.0,48.88,48.98,48.87,48.96,51645.0
2018-06-28 15:20:00,48.98,49.03,48.92,48.92,63009.0,48.98,49.03,48.92,48.92,63009.0
2018-06-28 15:30:00,48.94,48.94,48.89,48.91,76473.0,48.94,48.94,48.89,48.91,76473.0
2018-06-28 15:40:00,48.91,48.94,48.89,48.94,116658.0,48.91,48.94,48.89,48.94,116658.0
2018-06-28 15:50:00,48.94,48.94,48.87,48.91,222717.0,48.94,48.94,48.87,48.91,222717.0
2018-06-29 09:30:00,49.03,49.22,48.95,48.95,63870.0,49.03,49.22,48.95,48.95,63870.0
2018-06-29 09:40:00,48.97,49.13,48.93,49.02,50520.0,48.97,49.13,48.93,49.02,50520.0
2018-06-29 09:50:00,49.01,49.01,48.8,48.87,52920.0,49.01,49.01,48.8,48.87,52920.0
2018-06-29 10:00:00,48.88,48.95,48.83,48.86,81471.0,48.88,48.95,48.83,48.86,81471.0
2018-06-29 10:10:00,48.85,48.88,48.74,48.87,62472.0,48.85,48.88,48.74,48.87,62472.0
2018-06-29 10:20:00,48.86,48.9,48.81,48.89,58209.0,48.86,48.9,48.81,48.89,58209.0
2018-06-29 10:30:00,48.9,48.92,48.83,48.87,37092.0,48.9,48.92,48.83,48.87,37092.0
2018-06-29 10:40:00,48.88,48.93,48.8,48.8,40623.0,48.88,48.93,48.8,48.8,40623.0
2018-06-29 10:50:00,48.8,48.95,48.71,48.9,58026.0,48.8,48.95,48.71,48.9,58026.0
2018-06-29 11:00:00,48.91,48.91,48.79,48.82,26061.0,48.91,48.91,48.79,48.82,26061.0
2018-06-29 11:10:00,48.82,48.84,48.68,48.79,58395.0,48.82,48.84,48.68,48.79,58395.0
2018-06-29 11:20:00,48.79,48.81,48.76,48.77,32097.0,48.79,48.81,48.76,48.77,32097.0
2018-06-29 11:30:00,48.77,48.78,48.61,48.63,108777.0,48.77,48.78,48.61,48.63,108777.0
2018-06-29 11:40:00,48.64,48.75,48.63,48.7,52959.0,48.64,48.75,48.63,48.7,52959.0
2018-06-29 11:50:00,48.71,48.74,48.65,48.73,47649.0,48.71,48.74,48.65,48.73,47649.0
2018-06-29 12:00:00,48.72,48.85,48.71,48.81,51477.0,48.72,48.85,48.71,48.81,51477.0
2018-06-29 12:10:00,48.81,48.89,48.81,48.85,32688.0,48.81,48.89,48.81,48.85,32688.0
2018-06-29 12:20:00,48.83,48.84,48.75,48.75,36354.0,48.83,48.84,48.75,48.75,36354.0
2018-06-29 12:30:00,48.74,48.75,48.71,48.72,32388.0,48.74,48.75,48.71,48.72,32388.0
2018-06-29 12:40:00,48.73,48.8,48.73,48.77,29805.0,48.73,48.8,48.73,48.77,29805.0
2018-06-29 12:50:00,48.76,48.78,48.71,48.74,40524.0,48.76,48.78,48.71,48.74,40524.0
2018-06-29 13:00:00,48.74,48.77,48.73,48.75,18882.0,48.74,48.77,48.73,48.75,18882.0
2018-06-29 13:10:00,48.76,48.8,48.75,48.78,25920.0,48.76,48.8,48.75,48.78,25920.0
2018-06-29 13:20:00,48.78,48.84,48.78,48.82,36279.0,48.78,48.84,48.78,48.82,36279.0
2018-06-29 13:30:00,48.8,48.82,48.79,48.81,28956.0,48.8,48.82,48.79,48.81,28956.0
2018-06-29 13:40:00,48.82,48.86,48.78,48.78,35373.0,48.82,48.86,48.78,48.78,35373.0
2018-06-29 13:50:00,48.79,48.81,48.69,48.73,33444.0,48.79,48.81,48.69,48.73,33444.0
2018-06-29 14:00:00,48.72,48.75,48.7,48.75,37815.0,48.72,48.75,48.7,48.75,37815.0
2018-06-29 14:10:00,48.75,48.77,48.69,48.69,26226.0,48.75,48.77,48.69,48.69,26226.0
2018-06-29 14:20:00,48.69,48.77,48.68,48.74,40494.0,48.69,48.77,48.68,48.74,40494.0
2018-06-29 14:30:00,48.74,48.77,48.71,48.75,36960.0,48.74,48.77,48.71,48.75,36960.0
2018-06-29 14:40:00,48.75,48.76,48.7,48.73,35322.0,48.75,48.76,48.7,48.73,35322.0
2018-06-29 14:50:00,48.74,48.78,48.71,48.78,44310.0,48.74,48.78,48.71,48.78,44310.0
2018-06-29 15:00:00,48.78,48.8,48.73,48.73,44205.0,48.78,48.8,48.73,48.73,44205.0
2018-06-29 15:10:00,48.74,48.76,48.71,48.73,48780.0,48.74,48.76,48.71,48.73,48780.0
2018-06-29 15:20:00,48.73,48.74,48.58,48.64,87534.0,48.73,48.74,48.58,48.64,87534.0
2018-06-29 15:30:00,48.64,48.67,48.6,48.64,85230.0,48.64,48.67,48.6,48.64,85230.0
2018-06-29 15:40:00,48.64,48.67,48.58,48.6,96615.0,48.64,48.67,48.58,48.6,96615.0
2018-06-29 15:50:00,48.6,48.66,48.5,48.53,299301.0,48.6,48.66,48.5,48.53,299301.0
2018-07-02 09:30:00,48.29,48.32,48.04,48.13,96861.0,48.29,48.32,48.04,48.13,96861.0
2018-07-02 09:40:00,48.13,48.33,48.12,48.27,63348.0,48.13,48.33,48.12,48.27,63348.0
2018-07-02 09:50:00,48.28,48.3,48.15,48.21,78831.0,48.28,48.3,48.15,48.21,78831.0
2018-07-02 10:00:00,48.23,48.33,48.23,48.29,23667.0,48.23,48.33,48.23,48.29,23667.0
2018-07-02 10:10:00,48.29,48.31,48.16,48.22,35016.0,48.29,48.31,48.16,48.22,35016.0
2018-07-02 10:20:00,48.24,48.32,48.2,48.3,38724.0,48.24,48.32,48.2,48.3,38724.0
2018-07-02 10:30:00,48.33,48.33,48.27,48.31,41292.0,48.33,48.33,48.27,48.31,41292.0
2018-07-02 10:40:00,48.31,48.34,48.22,48.23,34803.0,48.31,48.34,48.22,48.23,34803.0
2018-07-02 10:50:00,48.23,48.28,48.19,48.28,42564.0,48.23,48.28,48.19,48.28,42564.0
2018-07-02 11:00:00,48.28,48.32,48.23,48.24,46578.0,48.28,48.32,48.23,48.24,46578.0
2018-07-02 11:10:00,48.26,48.3,48.22,48.28,25983.0,48.26,48.3,48.22,48.28,25983.0
2018-07-02 11:20:00,48.27,48.29,48.26,48.27,24990.0,48.27,48.29,48.26,48.27,24990.0
2018-07-02 11:30:00,48.27,48.32,48.25,48.31,24687.0,48.27,48.32,48.25,48.31,24687.0
2018-07-02 11:40:00,48.3,48.34,48.29,48.3,27903.0,48.3,48.34,48.29,48.3,27903.0
2018-07-02 11:50:00,48.31,48.36,48.29,48.32,43950.0,48.31,48.36,48.29,48.32,43950.0
2018-07-02 12:00:00,48.32,48.34,48.25,48.33,47709.0,48.32,48.34,48.25,48.33,47709.0
2018-07-02 12:10:00,48.33,48.36,48.31,48.33,65016.0,48.33,48.36,48.31,48.33,65016.0
2018-07-02 12:20:00,48.34,48.35,48.32,48.33,47076.0,48.34,48.35,48.32,48.33,47076.0
2018-07-02 12:30:00,48.34,48.38,48.32,48.37,39591.0,48.34,48.38,48.32,48.37,39591.0
2018-07-02 12:40:00,48.37,48.4,48.33,48.4,47091.0,48.37,48.4,48.33,48.4,47091.0
2018-07-02 12:50:00,48.39,48.45,48.38,48.42,59916.0,48.39,48.45,48.38,48.42,59916.0
2018-07-02 13:00:00,48.42,48.46,48.36,48.39,51141.0,48.42,48.46,48.36,48.39,51141.0
2018-07-02 13:10:00,48.39,48.4,48.34,48.37,95205.0,48.39,48.4,48.34,48.37,95205.0
2018-07-02 13:20:00,48.38,48.42,48.3,48.3,40884.0,48.38,48.42,48.3,48.3,40884.0
2018-07-02 13:30:00,48.3,48.35,48.28,48.34,31350.0,48.3,48.35,48.28,48.34,31350.0
2018-07-02 13:40:00,48.32,48.39,48.31,48.39,49350.0,48.32,48.39,48.31,48.39,49350.0
2018-07-02 13:50:00,48.38,48.43,48.38,48.42,42456.0,48.38,48.43,48.38,48.42,42456.0
2018-07-02 14:00:00,48.42,48.53,48.41,48.48,62301.0,48.42,48.53,48.41,48.48,62301.0
2018-07-02 14:10:00,48.46,48.55,48.45,48.55,65760.0,48.46,48.55,48.45,48.55,65760.0
2018-07-02 14:20:00,48.53,48.64,48.49,48.64,38127.0,48.53,48.64,48.49,48.64,38127.0
2018-07-02 14:30:00,48.66,48.68,48.58,48.58,32514.0,48.66,48.68,48.58,48.58,32514.0
2018-07-02 14:40:00,48.59,48.59,48.55,48.56,34281.0,48.59,48.59,48.55,48.56,34281.0
2018-07-02 14:50:00,48.56,48.63,48.52,48.61,48603.0,48.56,48.63,48.52,48.61,48603.0
2018-07-02 15:00:00,48.61,48.64,48.5,48.52,32514.0,48.61,48.64,48.5,48.52,32514.0
2018-07-02 15:10:00,48.52,48.58,48.52,48.57,53898.0,48.52,48.58,48.52,48.57,53898.0
2018-07-02 15:20:00,48.6,48.68,48.59,48.68,52617.0,48.6,48.68,48.59,48.68,52617.0
2018-07-02 15:30:00,48.68,48.68,48.58,48.62,45213.0,48.68,48.68,48.58,48.62,45213.0
2018-07-02 15:40:00,48.64,48.64,48.56,48.64,105438.0,48.64,48.64,48.56,48.64,105438.0
2018-07-02 15:50:00,48.67,48.75,48.66,48.72,224562.0,48.67,48.75,48.66,48.72,224562.0
2018-07-03 09:30:00,48.83,48.83,48.53,48.6,81150.0,48.83,48.83,48.53,48.6,81150.0
2018-07-03 09:40:00,48.61,48.79,48.58,48.69,78501.0,48.61,48.79,48.58,48.69,78501.0
2018-07-03 09:50:00,48.68,48.72,48.5,48.71,55137.0,48.68,48.72,48.5,48.71,55137.0
2018-07-03 10:00:00,48.71,48.71,48.46,48.5,30072.0,48.71,48.71,48.46,48.5,30072.0
2018-07-03 10:10:00,48.5,48.58,48.48,48.49,51618.0,48.5,48.58,48.48,48.49,51618.0
2018-07-03 10:20:00,48.48,48.52,48.42,48.5,63528.0,48.48,48.52,48.42,48.5,63528.0
2018-07-03 10:30:00,48.51,48.63,48.5,48.56,45168.0,48.51,48.63,48.5,48.56,45168.0
2018-07-03 10:40:00,48.55,48.61,48.49,48.6,59709.0,48.55,48.61,48.49,48.6,59709.0
2018-07-03 10:50:00,48.58,48.62,48.51,48.56,49365.0,48.58,48.62,48.51,48.56,49365.0
2018-07-03 11:00:00,48.55,48.59,48.46,48.52,55347.0,48.55,48.59,48.46,48.52,55347.0
2018-07-03 11:10:00,48.53,48.67,48.5,48.63,37005.0,48.53,48.67,48.5,48.63,37005.0
2018-07-03 11:20:00,48.64,48.69,48.59,48.63,44202.0,48.64,48.69,48.59,48.63,44202.0
2018-07-03 11:30:00,48.63,48.64,48.53,48.56,49968.0,48.63,48.64,48.53,48.56,49968.0
2018-07-03 11:40:00,48.57,48.64,48.53,48.62,35112.0,48.57,48.64,48.53,48.62,35112.0
2018-07-03 11:50:00,48.61,48.62,48.54,48.61,42444.0,48.61,48.62,48.54,48.61,42444.0
2018-07-03 12:00:00,48.62,48.62,48.46,48.49,67392.0,48.62,48.62,48.46,48.49,67392.0
2018-07-03 12:10:00,48.48,48.58,48.48,48.57,82407.0,48.48,48.58,48.48,48.57,82407.0
2018-07-03 12:20:00,48.55,48.63,48.53,48.62,31194.0,48.55,48.63,48.53,48.62,31194.0
2018-07-03 12:30:00,48.62,48.63,48.58,48.59,44583.0,48.62,48.63,48.58,48.59,44583.0
2018-07-03 12:40:00,48.58,48.59,48.47,48.47,66126.0,48.58,48.59,48.47,48.47,66126.0
2018-07-03 12:50:00,48.45,48.53,48.36,48.53,186750.0,48.45,48.53,48.36,48.53,186750.0
2018-07-05 09:30:00,48.87,48.93,48.61,48.77,75942.0,48.87,48.93,48.61,48.77,75942.0
2018-07-05 09:40:00,48.82,48.84,48.67,48.77,60696.0,48.82,48.84,48.67,48.77,60696.0
2018-07-05 09:50:00,48.75,48.77,48.6,48.61,44088.0,48.75,48.77,48.6,48.61,44088.0
2018-07-05 10:00:00,48.63,48.72,48.57,48.67,27534.0,48.63,48.72,48.57,48.67,27534.0
2018-07-05 10:10:00,48.66,48.68,48.54,48.59,18906.0,48.66,48.68,48.54,48.59,18906.0
2018-07-05 10:20:00,48.59,48.65,48.56,48.63,34191.0,48.59,48.65,48.56,48.63,34191.0
2018-07-05 10:30:00,48.63,48.64,48.43,48.43,24960.0,48.63,48.64,48.43,48.43,24960.0
2018-07-05 10:40:00,48.44,48.5,48.41,48.45,29445.0,48.44,48.5,48.41,48.45,29445.0
2018-07-05 10:50:00,48.45,48.49,48.36,48.46,28578.0,48.45,48.49,48.36,48.46,28578.0
2018-07-05 11:00:00,48.46,48.49,48.41,48.45,56886.0,48.46,48.49,48.41,48.45,56886.0
2018-07-05 11:10:00,48.44,48.61,48.44,48.55,67644.0,48.44,48.61,48.44,48.55,67644.0
2018-07-05 11:20:00,48.58,48.63,48.57,48.6,21522.0,48.58,48.63,48.57,48.6,21522.0
2018-07-05 11:30:00,48.6,48.7,48.59,48.65,18813.0,48.6,48.7,48.59,48.65,18813.0
2018-07-05 11:40:00,48.64,48.68,48.61,48.68,27900.0,48.64,48.68,48.61,48.68,27900.0
2018-07-05 11:50:00,48.66,48.69,48.63,48.64,26826.0,48.66,48.69,48.63,48.64,26826.0
2018-07-05 12:00:00,48.65,48.76,48.65,48.72,24456.0,48.65,48.76,48.65,48.72,24456.0
2018-07-05 12:10:00,48.74,48.84,48.74,48.79,22968.0,48.74,48.84,48.74,48.79,22968.0
2018-07-05 12:20:00,48.79,48.79,48.69,48.7,21696.0,48.79,48.79,48.69,48.7,21696.0
2018-07-05 12:30:00,48.7,48.7,48.65,48.65,14325.0,48.7,48.7,48.65,48.65,14325.0
2018-07-05 12:40:00,48.65,48.69,48.6,48.6,23088.0,48.65,48.69,48.6,48.6,23088.0
2018-07-05 12:50:00,48.59,48.64,48.58,48.62,11700.0,48.59,48.64,48.58,48.62,11700.0
2018-07-05 13:00:00,48.65,48.7,48.63,48.65,11100.0,48.65,48.7,48.63,48.65,11100.0
2018-07-05 13:10:00,48.65,48.69,48.64,48.69,23367.0,48.65,48.69,48.64,48.69,23367.0
2018-07-05 13:20:00,48.69,48.7,48.67,48.69,20160.0,48.69,48.7,48.67,48.69,20160.0
2018-07-05 13:30:00,48.69,48.7,48.59,48.63,15519.0,48.69,48.7,48.59,48.63,15519.0
2018-07-05 13:40:00,48.61,48.65,48.61,48.63,18318.0,48.61,48.65,48.61,48.63,18318.0
2018-07-05 13:50:00,48.63,48.63,48.54,48.61,23460.0,48.63,48.63,48.54,48.61,23460.0
2018-07-05 14:00:00,48.64,48.69,48.54,48.55,18525.0,48.64,48.69,48.54,48.55,18525.0
2018-07-05 14:10:00,48.5,48.62,48.47,48.6,28455.0,48.5,48.62,48.47,48.6,28455.0
2018-07-05 14:20:00,48.62,48.64,48.59,48.64,10500.0,48.62,48.64,48.59,48.64,10500.0
2018-07-05 14:30:00,48.65,48.71,48.63,48.67,25968.0,48.65,48.71,48.63,48.67,25968.0
2018-07-05 14:40:00,48.63,48.68,48.61,48.66,16626.0,48.63,48.68,48.61,48.66,16626.0
2018-07-05 14:50:00,48.65,48.71,48.63,48.7,25332.0,48.65,48.71,48.63,48.7,25332.0
2018-07-05 15:00:00,48.71,48.82,48.71,48.79,26064.0,48.71,48.82,48.71,48.79,26064.0
2018-07-05 15:10:00,48.79,48.82,48.77,48.82,39147.0,48.79,48.82,48.77,48.82,39147.0
2018-07-05 15:20:00,48.82,48.83,48.74,48.79,34107.0,48.82,48.83,48.74,48.79,34107.0
2018-07-05 15:30:00,48.79,48.8,48.73,48.8,27525.0,48.79,48.8,48.73,48.8,27525.0
2018-07-05 15:40:00,48.79,48.83,48.78,48.81,57291.0,48.79,48.83,48.78,48.81,57291.0
2018-07-05 15:50:00,48.8,48.87,48.79,48.82,173511.0,48.8,48.87,48.79,48.82,173511.0
2018-07-06 09:30:00,48.81,48.83,48.58,48.8,55959.0,48.81,48.83,48.58,48.8,55959.0
2018-07-06 09:40:00,48.86,48.97,48.83,48.92,42162.0,48.86,48.97,48.83,48.92,42162.0
2018-07-06 09:50:00,48.9,49.0,48.88,48.95,41463.0,48.9,49.0,48.88,48.95,41463.0
2018-07-06 10:00:00,48.93,48.99,48.92,48.93,31167.0,48.93,48.99,48.92,48.93,31167.0
2018-07-06 10:10:00,48.93,49.08,48.93,49.01,33495.0,48.93,49.08,48.93,49.01,33495.0
2018-07-06 10:20:00,49.01,49.03,48.95,49.01,29904.0,49.01,49.03,48.95,49.01,29904.0
2018-07-06 10:30:00,48.97,48.98,48.91,48.93,17499.0,48.97,48.98,48.91,48.93,17499.0
2018-07-06 10:40:00,48.95,48.95,48.85,48.91,21177.0,48.95,48.95,48.85,48.91,21177.0
2018-07-06 10:50:00,48.91,49.0,48.86,48.98,30576.0,48.91,49.0,48.86,48.98,30576.0
2018-07-06 11:00:00,48.96,49.01,48.95,49.0,36498.0,48.96,49.01,48.95,49.0,36498.0
2018-07-06 11:10:00,49.01,49.04,48.95,48.99,35754.0,49.01,49.04,48.95,48.99,35754.0
2018-07-06 11:20:00,49.0,49.08,48.98,49.06,58347.0,49.0,49.08,48.98,49.06,58347.0
2018-07-06 11:30:00,49.06,49.22,49.06,49.21,32775.0,49.06,49.22,49.06,49.21,32775.0
2018-07-06 11:40:00,49.19,49.26,49.18,49.19,10242.0,49.19,49.26,49.18,49.19,10242.0
2018-07-06 11:50:00,49.2,49.21,49.08,49.09,47730.0,49.2,49.21,49.08,49.09,47730.0
2018-07-06 12:00:00,49.08,49.14,49.08,49.13,21573.0,49.08,49.14,49.08,49.13,21573.0
2018-07-06 12:10:00,49.14,49.15,49.11,49.12,17961.0,49.14,49.15,49.11,49.12,17961.0
2018-07-06 12:20:00,49.14,49.17,49.12,49.15,9000.0,49.14,49.17,49.12,49.15,9000.0
2018-07-06 12:30:00,49.16,49.19,49.14,49.16,21912.0,49.16,49.19,49.14,49.16,21912.0
2018-07-06 12:40:00,49.18,49.22,49.13,49.13,178500.0,49.18,49.22,49.13,49.13,178500.0
2018-07-06 12:50:00,49.12,49.18,49.12,49.18,17784.0,49.12,49.18,49.12,49.18,17784.0
2018-07-06 13:00:00,49.18,49.19,49.15,49.17,29760.0,49.18,49.19,49.15,49.17,29760.0
2018-07-06 13:10:00,49.17,49.18,49.15,49.17,24402.0,49.17,49.18,49.15,49.17,24402.0
2018-07-06 13:20:00,49.17,49.19,49.13,49.13,8277.0,49.17,49.19,49.13,49.13,8277.0
2018-07-06 13:30:00,49.12,49.15,49.11,49.15,8568.0,49.12,49.15,49.11,49.15,8568.0
2018-07-06 13:40:00,49.13,49.13,49.07,49.1,15513.0,49.13,49.13,49.07,49.1,15513.0
2018-07-06 13:50:00,49.1,49.13,49.09,49.09,6450.0,49.1,49.13,49.09,49.09,6450.0
2018-07-06 14:00:00,49.09,49.1,49.06,49.09,8265.0,49.09,49.1,49.06,49.09,8265.0
2018-07-06 14:10:00,49.1,49.17,49.1,49.16,10065.0,49.1,49.17,49.1,49.16,10065.0
2018-07-06 14:20:00,49.18,49.2,49.15,49.15,7983.0,49.18,49.2,49.15,49.15,7983.0
2018-07-06 14:30:00,49.16,49.23,49.09,49.09,28935.0,49.16,49.23,49.09,49.09,28935.0
2018-07-06 14:40:00,49.1,49.19,49.1,49.18,10605.0,49.1,49.19,49.1,49.18,10605.0
2018-07-06 14:50:00,49.18,49.22,49.16,49.18,25071.0,49.18,49.22,49.16,49.18,25071.0
2018-07-06 15:00:00,49.18,49.18,49.15,49.18,34263.0,49.18,49.18,49.15,49.18,34263.0
2018-07-06 15:10:00,49.17,49.19,49.09,49.17,44964.0,49.17,49.19,49.09,49.17,44964.0
2018-07-06 15:20:00,49.19,49.24,49.17,49.24,21384.0,49.19,49.24,49.17,49.24,21384.0
2018-07-06 15:30:00,49.23,49.23,49.16,49.19,36954.0,49.23,49.23,49.16,49.19,36954.0
2018-07-06 15:40:00,49.19,49.19,49.11,49.14,47178.0,49.19,49.19,49.11,49.14,47178.0
2018-07-06 15:50:00,49.13,49.22,49.12,49.17,129282.0,49.13,49.22,49.12,49.17,129282.0
2018-07-09 09:30:00,49.23,49.49,49.18,49.41,141489.0,49.23,49.49,49.18,49.41,141489.0
2018-07-09 09:40:00,49.4,49.45,49.23,49.24,55746.0,49.4,49.45,49.23,49.24,55746.0
2018-07-09 09:50:00,49.23,49.25,49.11,49.14,33363.0,49.23,49.25,49.11,49.14,33363.0
2018-07-09 10:00:00,49.13,49.13,48.93,48.95,97884.0,49.13,49.13,48.93,48.95,97884.0
2018-07-09 10:10:00,48.96,48.99,48.74,48.78,36582.0,48.96,48.99,48.74,48.78,36582.0
2018-07-09 10:20:00,48.78,48.9,48.75,48.79,62265.0,48.78,48.9,48.75,48.79,62265.0
2018-07-09 10:30:00,48.79,48.88,48.77,48.88,33612.0,48.79,48.88,48.77,48.88,33612.0
2018-07-09 10:40:00,48.86,48.86,48.74,48.75,29406.0,48.86,48.86,48.74,48.75,29406.0
2018-07-09 10:50:00,48.76,48.8,48.72,48.79,31845.0,48.76,48.8,48.72,48.79,31845.0
2018-07-09 11:00:00,48.78,48.86,48.77,48.86,44208.0,48.78,48.86,48.77,48.86,44208.0
2018-07-09 11:10:00,48.88,48.98,48.85,48.97,28017.0,48.88,48.98,48.85,48.97,28017.0
2018-07-09 11:20:00,48.97,48.98,48.89,48.89,35913.0,48.97,48.98,48.89,48.89,35913.0
2018-07-09 11:30:00,48.88,48.97,48.79,48.94,31530.0,48.88,48.97,48.79,48.94,31530.0
2018-07-09 11:40:00,48.93,48.93,48.84,48.9,23064.0,48.93,48.93,48.84,48.9,23064.0
2018-07-09 11:50:00,48.93,48.94,48.87,48.91,35658.0,48.93,48.94,48.87,48.91,35658.0
2018-07-09 12:00:00,48.94,49.0,48.93,48.96,16515.0,48.94,49.0,48.93,48.96,16515.0
2018-07-09 12:10:00,48.96,48.97,48.89,48.9,24333.0,48.96,48.97,48.89,48.9,24333.0
2018-07-09 12:20:00,48.89,48.93,48.87,48.9,16683.0,48.89,48.93,48.87,48.9,16683.0
2018-07-09 12:30:00,48.89,48.91,48.87,48.91,8043.0,48.89,48.91,48.87,48.91,8043.0
2018-07-09 12:40:00,48.91,48.94,48.88,48.9,19716.0,48.91,48.94,48.88,48.9,19716.0
2018-07-09 12:50:00,48.92,48.92,48.87,48.89,11568.0,48.92,48.92,48.87,48.89,11568.0
2018-07-09 13:00:00,48.89,48.96,48.87,48.9,27732.0,48.89,48.96,48.87,48.9,27732.0
2018-07-09 13:10:00,48.92,48.92,48.87,48.87,12939.0,48.92,48.92,48.87,48.87,12939.0
2018-07-09 13:20:00,48.88,48.9,48.86,48.89,22284.0,48.88,48.9,48.86,48.89,22284.0
2018-07-09 13:30:00,48.9,48.98,48.9,48.97,17463.0,48.9,48.98,48.9,48.97,17463.0
2018-07-09 13:40:00,48.95,49.02,48.93,49.01,25425.0,48.95,49.02,48.93,49.01,25425.0
2018-07-09 13:50:00,49.02,49.07,49.01,49.07,9225.0,49.02,49.07,49.01,49.07,9225.0
2018-07-09 14:00:00,49.09,49.11,49.06,49.08,21588.0,49.09,49.11,49.06,49.08,21588.0
2018-07-09 14:10:00,49.06,49.11,49.06,49.11,14205.0,49.06,49.11,49.06,49.11,14205.0
2018-07-09 14:20:00,49.1,49.14,49.1,49.1,8718.0,49.1,49.14,49.1,49.1,8718.0
2018-07-09 14:30:00,49.12,49.18,49.11,49.17,23718.0,49.12,49.18,49.11,49.17,23718.0
2018-07-09 14:40:00,49.18,49.18,49.07,49.08,28533.0,49.18,49.18,49.07,49.08,28533.0
2018-07-09 14:50:00,49.09,49.09,49.06,49.07,45162.0,49.09,49.09,49.06,49.07,45162.0
2018-07-09 15:00:00,49.07,49.08,49.0,49.04,63642.0,49.07,49.08,49.0,49.04,63642.0
2018-07-09 15:10:00,49.03,49.05,48.95,48.97,42567.0,49.03,49.05,48.95,48.97,42567.0
2018-07-09 15:20:00,48.96,49.0,48.95,49.0,51567.0,48.96,49.0,48.95,49.0,51567.0
2018-07-09 15:30:00,49.01,49.01,48.94,48.99,59235.0,49.01,49.01,48.94,48.99,59235.0
2018-07-09 15:40:00,49.0,49.04,48.96,49.04,212052.0,49.0,49.04,48.96,49.04,212052.0
2018-07-09 15:50:00,49.03,49.06,48.95,49.0,316149.0,49.03,49.06,48.95,49.0,316149.0
2018-07-10 09:30:00,49.05,49.08,48.8,48.95,64119.0,49.05,49.08,48.8,48.95,64119.0
2018-07-10 09:40:00,48.99,49.33,48.98,49.31,27000.0,48.99,49.33,48.98,49.31,27000.0
2018-07-10 09:50:00,49.27,49.27,49.09,49.11,28062.0,49.27,49.27,49.09,49.11,28062.0
2018-07-10 10:00:00,49.07,49.17,48.97,48.97,56703.0,49.07,49.17,48.97,48.97,56703.0
2018-07-10 10:10:00,48.94,49.02,48.9,48.92,43347.0,48.94,49.02,48.9,48.92,43347.0
2018-07-10 10:20:00,48.9,48.98,48.84,48.96,55455.0,48.9,48.98,48.84,48.96,55455.0
2018-07-10 10:30:00,48.96,49.1,48.96,49.06,41217.0,48.96,49.1,48.96,49.06,41217.0
2018-07-10 10:40:00,49.08,49.09,48.96,48.96,43518.0,49.08,49.09,48.96,48.96,43518.0
2018-07-10 10:50:00,48.96,49.03,48.92,48.98,39312.0,48.96,49.03,48.92,48.98,39312.0
2018-07-10 11:00:00,48.99,49.03,48.99,49.01,20274.0,48.99,49.03,48.99,49.01,20274.0
2018-07-10 11:10:00,49.01,49.03,48.95,49.0,22440.0,49.01,49.03,48.95,49.0,22440.0
2018-07-10 11:20:00,48.99,49.02,48.97,48.98,26502.0,48.99,49.02,48.97,48.98,26502.0
2018-07-10 11:30:00,48.99,49.03,48.98,48.98,12750.0,48.99,49.03,48.98,48.98,12750.0
2018-07-10 11:40:00,48.97,49.01,48.97,48.99,27183.0,48.97,49.01,48.97,48.99,27183.0
2018-07-10 11:50:00,49.0,49.03,48.98,49.01,37989.0,49.0,49.03,48.98,49.01,37989.0
2018-07-10 12:00:00,49.01,49.02,48.97,48.97,15471.0,49.01,49.02,48.97,48.97,15471.0
2018-07-10 12:10:00,48.99,49.04,48.99,49.03,22452.0,48.99,49.04,48.99,49.03,22452.0
2018-07-10 12:20:00,49.03,49.13,49.02,49.09,26559.0,49.03,49.13,49.02,49.09,26559.0
2018-07-10 12:30:00,49.09,49.13,49.09,49.1,10986.0,49.09,49.13,49.09,49.1,10986.0
2018-07-10 12:40:00,49.1,49.14,49.08,49.08,12084.0,49.1,49.14,49.08,49.08,12084.0
2018-07-10 12:50:00,49.09,49.09,49.06,49.08,13302.0,49.09,49.09,49.06,49.08,13302.0
2018-07-10 13:00:00,49.08,49.12,49.05,49.05,33456.0,49.08,49.12,49.05,49.05,33456.0
2018-07-10 13:10:00,49.05,49.08,49.02,49.02,10251.0,49.05,49.08,49.02,49.02,10251.0
2018-07-10 13:20:00,49.04,49.04,49.0,49.01,4203.0,49.04,49.04,49.0,49.01,4203.0
2018-07-10 13:30:00,49.0,49.01,48.94,48.94,10800.0,49.0,49.01,48.94,48.94,10800.0
2018-07-10 13:40:00,48.95,48.99,48.91,48.91,13938.0,48.95,48.99,48.91,48.91,13938.0
2018-07-10 13:50:00,48.92,49.0,48.92,49.0,23952.0,48.92,49.0,48.92,49.0,23952.0
2018-07-10 14:00:00,49.01,49.03,48.99,49.0,23772.0,49.01,49.03,48.99,49.0,23772.0
2018-07-10 14:10:00,48.98,48.99,48.96,48.99,13470.0,48.98,48.99,48.96,48.99,13470.0
2018-07-10 14:20:00,48.98,49.05,48.98,49.02,25173.0,48.98,49.05,48.98,49.02,25173.0
2018-07-10 14:30:00,49.03,49.04,48.98,49.02,20592.0,49.03,49.04,48.98,49.02,20592.0
2018-07-10 14:40:00,49.02,49.02,48.96,48.97,11637.0,49.02,49.02,48.96,48.97,11637.0
2018-07-10 14:50:00,48.98,49.02,48.93,49.01,18525.0,48.98,49.02,48.93,49.01,18525.0
2018-07-10 15:00:00,49.0,49.01,49.0,49.01,10869.0,49.0,49.01,49.0,49.01,10869.0
2018-07-10 15:10:00,49.01,49.02,48.99,49.02,83817.0,49.01,49.02,48.99,49.02,83817.0
2018-07-10 15:20:00,49.02,49.03,49.0,49.01,65940.0,49.02,49.03,49.0,49.01,65940.0
2018-07-10 15:30:00,49.01,49.03,48.98,49.02,23709.0,49.01,49.03,48.98,49.02,23709.0
2018-07-10 15:40:00,49.02,49.02,48.95,49.0,69219.0,49.02,49.02,48.95,49.0,69219.0
2018-07-10 15:50:00,49.01,49.04,48.99,49.01,132282.0,49.01,49.04,48.99,49.01,132282.0
2018-07-11 09:30:00,48.52,48.53,48.06,48.15,282210.0,48.52,48.53,48.06,48.15,282210.0
2018-07-11 09:40:00,48.15,48.22,48.03,48.2,206763.0,48.15,48.22,48.03,48.2,206763.0
2018-07-11 09:50:00,48.2,48.33,48.12,48.21,349119.0,48.2,48.33,48.12,48.21,349119.0
2018-07-11 10:00:00,48.21,48.44,48.21,48.34,121581.0,48.21,48.44,48.21,48.34,121581.0
2018-07-11 10:10:00,48.33,48.33,48.16,48.33,96291.0,48.33,48.33,48.16,48.33,96291.0
2018-07-11 10:20:00,48.37,48.45,48.32,48.4,123876.0,48.37,48.45,48.32,48.4,123876.0
2018-07-11 10:30:00,48.39,48.41,48.3,48.34,211833.0,48.39,48.41,48.3,48.34,211833.0
2018-07-11 10:40:00,48.33,48.34,48.09,48.15,87588.0,48.33,48.34,48.09,48.15,87588.0
2018-07-11 10:50:00,48.17,48.26,48.09,48.26,93996.0,48.17,48.26,48.09,48.26,93996.0
2018-07-11 11:00:00,48.28,48.34,48.25,48.27,83994.0,48.28,48.34,48.25,48.27,83994.0
2018-07-11 11:10:00,48.29,48.3,48.22,48.25,30030.0,48.29,48.3,48.22,48.25,30030.0
2018-07-11 11:20:00,48.25,48.27,48.18,48.19,31650.0,48.25,48.27,48.18,48.19,31650.0
2018-07-11 11:30:00,48.2,48.25,48.16,48.22,30309.0,48.2,48.25,48.16,48.22,30309.0
2018-07-11 11:40:00,48.21,48.22,48.15,48.2,38958.0,48.21,48.22,48.15,48.2,38958.0
2018-07-11 11:50:00,48.19,48.2,48.06,48.09,100092.0,48.19,48.2,48.06,48.09,100092.0
2018-07-11 12:00:00,48.09,48.09,47.97,47.99,90606.0,48.09,48.09,47.97,47.99,90606.0
2018-07-11 12:10:00,47.99,48.07,47.99,48.04,81771.0,47.99,48.07,47.99,48.04,81771.0
2018-07-11 12:20:00,48.03,48.04,47.98,48.03,56220.0,48.03,48.04,47.98,48.03,56220.0
2018-07-11 12:30:00,48.02,48.1,48.02,48.09,76368.0,48.02,48.1,48.02,48.09,76368.0
2018-07-11 12:40:00,48.09,48.12,48.05,48.06,60285.0,48.09,48.12,48.05,48.06,60285.0
2018-07-11 12:50:00,48.06,48.06,47.98,48.02,35049.0,48.06,48.06,47.98,48.02,35049.0
2018-07-11 13:00:00,48.05,48.06,48.0,48.01,59664.0,48.05,48.06,48.0,48.01,59664.0
2018-07-11 13:10:00,48.0,48.05,47.97,48.02,69981.0,48.0,48.05,47.97,48.02,69981.0
2018-07-11 13:20:00,48.04,48.2,48.02,48.16,176457.0,48.04,48.2,48.02,48.16,176457.0
2018-07-11 13:30:00,48.17,48.18,48.11,48.14,79527.0,48.17,48.18,48.11,48.14,79527.0
2018-07-11 13:40:00,48.13,48.17,48.11,48.13,74109.0,48.13,48.17,48.11,48.13,74109.0
2018-07-11 13:50:00,48.12,48.16,48.09,48.13,117276.0,48.12,48.16,48.09,48.13,117276.0
2018-07-11 14:00:00,48.13,48.18,48.12,48.13,139650.0,48.13,48.18,48.12,48.13,139650.0
2018-07-11 14:10:00,48.12,48.16,48.09,48.13,47040.0,48.12,48.16,48.09,48.13,47040.0
2018-07-11 14:20:00,48.13,48.18,48.12,48.16,57306.0,48.13,48.18,48.12,48.16,57306.0
2018-07-11 14:30:00,48.16,48.24,48.15,48.2,36999.0,48.16,48.24,48.15,48.2,36999.0
2018-07-11 14:40:00,48.2,48.29,48.2,48.26,56538.0,48.2,48.29,48.2,48.26,56538.0
2018-07-11 14:50:00,48.26,48.29,48.24,48.27,39654.0,48.26,48.29,48.24,48.27,39654.0
2018-07-11 15:00:00,48.26,48.31,48.24,48.28,66444.0,48.26,48.31,48.24,48.28,66444.0
2018-07-11 15:10:00,48.28,48.29,48.24,48.25,53700.0,48.28,48.29,48.24,48.25,53700.0
2018-07-11 15:20:00,48.25,48.28,48.22,48.23,116940.0,48.25,48.28,48.22,48.23,116940.0
2018-07-11 15:30:00,48.24,48.3,48.23,48.27,79905.0,48.24,48.3,48.23,48.27,79905.0
2018-07-11 15:40:00,48.28,48.35,48.25,48.3,99567.0,48.28,48.35,48.25,48.3,99567.0
2018-07-11 15:50:00,48.3,48.3,48.2,48.22,273669.0,48.3,48.3,48.2,48.22,273669.0
2018-07-12 09:30:00,48.59,48.89,48.53,48.83,99114.0,48.59,48.89,48.53,48.83,99114.0
2018-07-12 09:40:00,48.85,48.91,48.77,48.78,25395.0,48.85,48.91,48.77,48.78,25395.0
2018-07-12 09:50:00,48.77,48.82,48.62,48.62,29349.0,48.77,48.82,48.62,48.62,29349.0
2018-07-12 10:00:00,48.64,48.69,48.57,48.58,34854.0,48.64,48.69,48.57,48.58,34854.0
2018-07-12 10:10:00,48.56,48.62,48.52,48.56,36060.0,48.56,48.62,48.52,48.56,36060.0
2018-07-12 10:20:00,48.56,48.57,48.48,48.54,70380.0,48.56,48.57,48.48,48.54,70380.0
2018-07-12 10:30:00,48.55,48.56,48.46,48.52,54042.0,48.55,48.56,48.46,48.52,54042.0
2018-07-12 10:40:00,48.52,48.54,48.49,48.52,44178.0,48.52,48.54,48.49,48.52,44178.0
2018-07-12 10:50:00,48.54,48.56,48.47,48.53,38397.0,48.54,48.56,48.47,48.53,38397.0
2018-07-12 11:00:00,48.54,48.55,48.51,48.53,35526.0,48.54,48.55,48.51,48.53,35526.0
2018-07-12 11:10:00,48.51,48.54,48.51,48.53,16569.0,48.51,48.54,48.51,48.53,16569.0
2018-07-12 11:20:00,48.52,48.56,48.5,48.53,44415.0,48.52,48.56,48.5,48.53,44415.0
2018-07-12 11:30:00,48.53,48.58,48.48,48.55,75186.0,48.53,48.58,48.48,48.55,75186.0
2018-07-12 11:40:00,48.56,48.59,48.53,48.56,64308.0,48.56,48.59,48.53,48.56,64308.0
2018-07-12 11:50:00,48.56,48.61,48.53,48.58,208644.0,48.56,48.61,48.53,48.58,208644.0
2018-07-12 12:00:00,48.59,48.85,48.56,48.83,147948.0,48.59,48.85,48.56,48.83,147948.0
2018-07-12 12:10:00,48.85,48.97,48.85,48.89,37245.0,48.85,48.97,48.85,48.89,37245.0
2018-07-12 12:20:00,48.88,48.95,48.88,48.91,21060.0,48.88,48.95,48.88,48.91,21060.0
2018-07-12 12:30:00,48.91,49.0,48.89,48.97,304848.0,48.91,49.0,48.89,48.97,304848.0
2018-07-12 12:40:00,48.95,48.97,48.85,48.92,32016.0,48.95,48.97,48.85,48.92,32016.0
2018-07-12 12:50:00,48.95,49.12,48.95,49.1,66594.0,48.95,49.12,48.95,49.1,66594.0
2018-07-12 13:00:00,49.11,49.11,49.05,49.05,15000.0,49.11,49.11,49.05,49.05,15000.0
2018-07-12 13:10:00,49.08,49.12,49.06,49.12,16362.0,49.08,49.12,49.06,49.12,16362.0
2018-07-12 13:20:00,49.12,49.16,49.09,49.16,14316.0,49.12,49.16,49.09,49.16,14316.0
2018-07-12 13:30:00,49.16,49.18,49.09,49.14,30279.0,49.16,49.18,49.09,49.14,30279.0
2018-07-12 13:40:00,49.15,49.17,49.13,49.16,30834.0,49.15,49.17,49.13,49.16,30834.0
2018-07-12 13:50:00,49.15,49.15,49.05,49.07,15783.0,49.15,49.15,49.05,49.07,15783.0
2018-07-12 14:00:00,49.07,49.11,49.02,49.05,30942.0,49.07,49.11,49.02,49.05,30942.0
2018-07-12 14:10:00,49.05,49.07,49.02,49.04,17784.0,49.05,49.07,49.02,49.04,17784.0
2018-07-12 14:20:00,49.04,49.05,49.01,49.04,13341.0,49.04,49.05,49.01,49.04,13341.0
2018-07-12 14:30:00,49.05,49.1,49.02,49.09,80268.0,49.05,49.1,49.02,49.09,80268.0
2018-07-12 14:40:00,49.1,49.11,49.04,49.04,38508.0,49.1,49.11,49.04,49.04,38508.0
2018-07-12 14:50:00,49.06,49.06,49.01,49.03,11187.0,49.06,49.06,49.01,49.03,11187.0
2018-07-12 15:00:00,49.04,49.05,49.01,49.01,33636.0,49.04,49.05,49.01,49.01,33636.0
2018-07-12 15:10:00,49.01,49.03,48.98,49.02,27699.0,49.01,49.03,48.98,49.02,27699.0
2018-07-12 15:20:00,49.01,49.02,48.93,49.01,40107.0,49.01,49.02,48.93,49.01,40107.0
2018-07-12 15:30:00,49.01,49.03,48.97,48.97,37293.0,49.01,49.03,48.97,48.97,37293.0
2018-07-12 15:40:00,48.98,49.02,48.96,49.02,61653.0,48.98,49.02,48.96,49.02,61653.0
2018-07-12 15:50:00,49.02,49.08,49.01,49.05,159078.0,49.02,49.08,49.01,49.05,159078.0
2018-07-13 09:30:00,49.07,49.44,49.03,49.41,51006.0,49.07,49.44,49.03,49.41,51006.0
2018-07-13 09:40:00,49.42,49.59,49.36,49.42,97254.0,49.42,49.59,49.36,49.42,97254.0
2018-07-13 09:50:00,49.37,49.47,49.33,49.47,29628.0,49.37,49.47,49.33,49.47,29628.0
2018-07-13 10:00:00,49.49,49.54,49.43,49.51,60762.0,49.49,49.54,49.43,49.51,60762.0
2018-07-13 10:10:00,49.49,49.49,49.28,49.28,46386.0,49.49,49.49,49.28,49.28,46386.0
2018-07-13 10:20:00,49.3,49.33,49.24,49.33,39942.0,49.3,49.33,49.24,49.33,39942.0
2018-07-13 10:30:00,49.31,49.37,49.31,49.35,41640.0,49.31,49.37,49.31,49.35,41640.0
2018-07-13 10:40:00,49.36,49.37,49.24,49.34,39114.0,49.36,49.37,49.24,49.34,39114.0
2018-07-13 10:50:00,49.33,49.33,49.24,49.25,16500.0,49.33,49.33,49.24,49.25,16500.0
2018-07-13 11:00:00,49.22,49.24,49.13,49.21,21900.0,49.22,49.24,49.13,49.21,21900.0
2018-07-13 11:10:00,49.18,49.22,49.14,49.16,50865.0,49.18,49.22,49.14,49.16,50865.0
2018-07-13 11:20:00,49.15,49.17,49.08,49.1,64071.0,49.15,49.17,49.08,49.1,64071.0
2018-07-13 11:30:00,49.09,49.17,49.08,49.12,69597.0,49.09,49.17,49.08,49.12,69597.0
2018-07-13 11:40:00,49.11,49.12,48.98,49.03,28206.0,49.11,49.12,48.98,49.03,28206.0
2018-07-13 11:50:00,49.05,49.06,48.98,48.98,22647.0,49.05,49.06,48.98,48.98,22647.0
2018-07-13 12:00:00,49.03,49.05,49.0,49.04,16623.0,49.03,49.05,49.0,49.04,16623.0
2018-07-13 12:10:00,49.04,49.1,49.03,49.08,13314.0,49.04,49.1,49.03,49.08,13314.0
2018-07-13 12:20:00,49.08,49.09,49.02,49.03,33057.0,49.08,49.09,49.02,49.03,33057.0
2018-07-13 12:30:00,49.04,49.17,49.04,49.15,40029.0,49.04,49.17,49.04,49.15,40029.0
2018-07-13 12:40:00,49.14,49.18,49.14,49.18,40170.0,49.14,49.18,49.14,49.18,40170.0
2018-07-13 12:50:00,49.2,49.21,49.18,49.19,50715.0,49.2,49.21,49.18,49.19,50715.0
2018-07-13 13:00:00,49.2,49.22,49.18,49.19,41220.0,49.2,49.22,49.18,49.19,41220.0
2018-07-13 13:10:00,49.2,49.22,49.12,49.14,31932.0,49.2,49.22,49.12,49.14,31932.0
2018-07-13 13:20:00,49.15,49.19,49.14,49.17,27510.0,49.15,49.19,49.14,49.17,27510.0
2018-07-13 13:30:00,49.19,49.23,49.18,49.2,52302.0,49.19,49.23,49.18,49.2,52302.0
2018-07-13 13:40:00,49.2,49.2,49.16,49.17,33888.0,49.2,49.2,49.16,49.17,33888.0
2018-07-13 13:50:00,49.17,49.21,49.17,49.19,34140.0,49.17,49.21,49.17,49.19,34140.0
2018-07-13 14:00:00,49.19,49.22,49.15,49.22,17160.0,49.19,49.22,49.15,49.22,17160.0
2018-07-13 14:10:00,49.22,49.24,49.16,49.16,46563.0,49.22,49.24,49.16,49.16,46563.0
2018-07-13 14:20:00,49.16,49.22,49.13,49.22,56493.0,49.16,49.22,49.13,49.22,56493.0
2018-07-13 14:30:00,49.21,49.24,49.21,49.22,54258.0,49.21,49.24,49.21,49.22,54258.0
2018-07-13 14:40:00,49.22,49.24,49.17,49.23,69183.0,49.22,49.24,49.17,49.23,69183.0
2018-07-13 14:50:00,49.22,49.25,49.22,49.25,73077.0,49.22,49.25,49.22,49.25,73077.0
2018-07-13 15:00:00,49.26,49.32,49.25,49.31,34995.0,49.26,49.32,49.25,49.31,34995.0
2018-07-13 15:10:00,49.31,49.32,49.29,49.3,50496.0,49.31,49.32,49.29,49.3,50496.0
2018-07-13 15:20:00,49.3,49.34,49.29,49.33,59808.0,49.3,49.34,49.29,49.33,59808.0
2018-07-13 15:30:00,49.33,49.4,49.33,49.4,58362.0,49.33,49.4,49.33,49.4,58362.0
2018-07-13 15:40:00,49.39,49.4,49.36,49.39,93672.0,49.39,49.4,49.36,49.39,93672.0
2018-07-13 15:50:00,49.4,49.41,49.37,49.37,250458.0,49.4,49.41,49.37,49.37,250458.0
2018-07-16 09:30:00,49.34,49.34,49.2,49.24,46929.0,49.34,49.34,49.2,49.24,46929.0
2018-07-16 09:40:00,49.26,49.29,49.16,49.18,67692.0,49.26,49.29,49.16,49.18,67692.0
2018-07-16 09:50:00,49.16,49.2,49.13,49.16,12981.0,49.16,49.2,49.13,49.16,12981.0
2018-07-16 10:00:00,49.15,49.25,49.11,49.11,24915.0,49.15,49.25,49.11,49.11,24915.0
2018-07-16 10:10:00,49.13,49.2,49.1,49.19,23706.0,49.13,49.2,49.1,49.19,23706.0
2018-07-16 10:20:00,49.2,49.25,49.16,49.21,33789.0,49.2,49.25,49.16,49.21,33789.0
2018-07-16 10:30:00,49.25,49.27,49.18,49.27,19020.0,49.25,49.27,49.18,49.27,19020.0
2018-07-16 10:40:00,49.25,49.28,49.17,49.19,47355.0,49.25,49.28,49.17,49.19,47355.0
2018-07-16 10:50:00,49.17,49.22,49.13,49.15,29727.0,49.17,49.22,49.13,49.15,29727.0
2018-07-16 11:00:00,49.15,49.18,49.12,49.14,16137.0,49.15,49.18,49.12,49.14,16137.0
2018-07-16 11:10:00,49.15,49.2,49.08,49.2,33912.0,49.15,49.2,49.08,49.2,33912.0
2018-07-16 11:20:00,49.18,49.25,49.18,49.24,28227.0,49.18,49.25,49.18,49.24,28227.0
2018-07-16 11:30:00,49.24,49.25,49.16,49.17,30804.0,49.24,49.25,49.16,49.17,30804.0
2018-07-16 11:40:00,49.17,49.22,49.17,49.18,22059.0,49.17,49.22,49.17,49.18,22059.0
2018-07-16 11:50:00,49.17,49.18,49.13,49.15,22878.0,49.17,49.18,49.13,49.15,22878.0
2018-07-16 12:00:00,49.15,49.18,49.09,49.18,19194.0,49.15,49.18,49.09,49.18,19194.0
2018-07-16 12:10:00,49.18,49.21,49.15,49.21,69270.0,49.18,49.21,49.15,49.21,69270.0
2018-07-16 12:20:00,49.22,49.29,49.17,49.19,98610.0,49.22,49.29,49.17,49.19,98610.0
2018-07-16 12:30:00,49.2,49.2,49.12,49.15,9075.0,49.2,49.2,49.12,49.15,9075.0
2018-07-16 12:40:00,49.13,49.16,49.1,49.16,28557.0,49.13,49.16,49.1,49.16,28557.0
2018-07-16 12:50:00,49.15,49.15,49.1,49.1,9510.0,49.15,49.15,49.1,49.1,9510.0
2018-07-16 13:00:00,49.11,49.11,49.03,49.03,12072.0,49.11,49.11,49.03,49.03,12072.0
2018-07-16 13:10:00,49.03,49.04,48.99,49.03,11709.0,49.03,49.04,48.99,49.03,11709.0
2018-07-16 13:20:00,49.04,49.05,48.96,48.97,17460.0,49.04,49.05,48.96,48.97,17460.0
2018-07-16 13:30:00,48.97,49.04,48.97,49.02,9600.0,48.97,49.04,48.97,49.02,9600.0
2018-07-16 13:40:00,49.01,49.01,48.98,49.0,4890.0,49.01,49.01,48.98,49.0,4890.0
2018-07-16 13:50:00,49.01,49.01,48.96,48.97,17604.0,49.01,49.01,48.96,48.97,17604.0
2018-07-16 14:00:00,48.98,49.01,48.96,49.01,18957.0,48.98,49.01,48.96,49.01,18957.0
2018-07-16 14:10:00,49.01,49.04,48.99,49.04,9747.0,49.01,49.04,48.99,49.04,9747.0
2018-07-16 14:20:00,49.05,49.08,49.03,49.03,20919.0,49.05,49.08,49.03,49.03,20919.0
2018-07-16 14:30:00,49.02,49.03,48.95,48.95,136551.0,49.02,49.03,48.95,48.95,136551.0
2018-07-16 14:40:00,48.95,48.95,48.85,48.88,37956.0,48.95,48.95,48.85,48.88,37956.0
2018-07-16 14:50:00,48.9,48.92,48.9,48.91,13968.0,48.9,48.92,48.9,48.91,13968.0
2018-07-16 15:00:00,48.92,48.94,48.89,48.93,21693.0,48.92,48.94,48.89,48.93,21693.0
2018-07-16 15:10:00,48.93,49.0,48.92,48.93,44958.0,48.93,49.0,48.92,48.93,44958.0
2018-07-16 15:20:00,48.94,48.94,48.9,48.91,26637.0,48.94,48.94,48.9,48.91,26637.0
2018-07-16 15:30:00,48.91,48.93,48.9,48.93,31749.0,48.91,48.93,48.9,48.93,31749.0
2018-07-16 15:40:00,48.93,48.95,48.88,48.88,55722.0,48.93,48.95,48.88,48.88,55722.0
2018-07-16 15:50:00,48.89,48.91,48.87,48.89,163533.0,48.89,48.91,48.87,48.89,163533.0
2018-07-17 09:30:00,48.78,49.05,48.78,49.01,54825.0,48.78,49.05,48.78,49.01,54825.0
2018-07-17 09:40:00,49.0,49.25,49.0,49.03,22074.0,49.0,49.25,49.0,49.03,22074.0
2018-07-17 09:50:00,49.02,49.08,48.93,48.93,40380.0,49.02,49.08,48.93,48.93,40380.0
2018-07-17 10:00:00,48.86,48.88,48.78,48.8,34020.0,48.86,48.88,48.78,48.8,34020.0
2018-07-17 10:10:00,48.82,48.96,48.8,48.93,43380.0,48.82,48.96,48.8,48.93,43380.0
2018-07-17 10:20:00,48.94,49.06,48.88,49.02,88548.0,48.94,49.06,48.88,49.02,88548.0
2018-07-17 10:30:00,49.02,49.1,49.0,49.08,38394.0,49.02,49.1,49.0,49.08,38394.0
2018-07-17 10:40:00,49.06,49.1,49.03,49.04,44346.0,49.06,49.1,49.03,49.04,44346.0
2018-07-17 10:50:00,49.01,49.1,49.01,49.08,48228.0,49.01,49.1,49.01,49.08,48228.0
2018-07-17 11:00:00,49.06,49.08,48.99,49.06,19248.0,49.06,49.08,48.99,49.06,19248.0
2018-07-17 11:10:00,49.08,49.14,49.07,49.11,29553.0,49.08,49.14,49.07,49.11,29553.0
2018-07-17 11:20:00,49.1,49.1,49.06,49.09,17100.0,49.1,49.1,49.06,49.09,17100.0
2018-07-17 11:30:00,49.09,49.11,49.03,49.08,20106.0,49.09,49.11,49.03,49.08,20106.0
2018-07-17 11:40:00,49.08,49.19,49.08,49.18,54528.0,49.08,49.19,49.08,49.18,54528.0
2018-07-17 11:50:00,49.18,49.26,49.16,49.23,121332.0,49.18,49.26,49.16,49.23,121332.0
2018-07-17 12:00:00,49.23,49.3,49.23,49.29,43593.0,49.23,49.3,49.23,49.29,43593.0
2018-07-17 12:10:00,49.28,49.36,49.26,49.35,31878.0,49.28,49.36,49.26,49.35,31878.0
2018-07-17 12:20:00,49.36,49.4,49.34,49.4,41307.0,49.36,49.4,49.34,49.4,41307.0
2018-07-17 12:30:00,49.42,49.42,49.31,49.33,27552.0,49.42,49.42,49.31,49.33,27552.0
2018-07-17 12:40:00,49.33,49.42,49.33,49.41,33810.0,49.33,49.42,49.33,49.41,33810.0
2018-07-17 12:50:00,49.43,49.48,49.43,49.44,37986.0,49.43,49.48,49.43,49.44,37986.0
2018-07-17 13:00:00,49.44,49.49,49.42,49.48,19950.0,49.44,49.49,49.42,49.48,19950.0
2018-07-17 13:10:00,49.48,49.51,49.47,49.5,160980.0,49.48,49.51,49.47,49.5,160980.0
2018-07-17 13:20:00,49.49,49.59,49.47,49.49,250005.0,49.49,49.59,49.47,49.49,250005.0
2018-07-17 13:30:00,49.5,49.56,49.49,49.56,18819.0,49.5,49.56,49.49,49.56,18819.0
2018-07-17 13:40:00,49.56,49.61,49.54,49.61,27447.0,49.56,49.61,49.54,49.61,27447.0
2018-07-17 13:50:00,49.6,49.6,49.57,49.58,65838.0,49.6,49.6,49.57,49.58,65838.0
2018-07-17 14:00:00,49.59,49.63,49.54,49.63,88242.0,49.59,49.63,49.54,49.63,88242.0
2018-07-17 14:10:00,49.62,49.65,49.59,49.65,32211.0,49.62,49.65,49.59,49.65,32211.0
2018-07-17 14:20:00,49.65,49.71,49.64,49.7,40269.0,49.65,49.71,49.64,49.7,40269.0
2018-07-17 14:30:00,49.7,49.73,49.65,49.65,27582.0,49.7,49.73,49.65,49.65,27582.0
2018-07-17 14:40:00,49.65,49.7,49.65,49.69,136980.0,49.65,49.7,49.65,49.69,136980.0
2018-07-17 14:50:00,49.69,49.7,49.66,49.67,179304.0,49.69,49.7,49.66,49.67,179304.0
2018-07-17 15:00:00,49.67,49.72,49.66,49.72,103008.0,49.67,49.72,49.66,49.72,103008.0
2018-07-17 15:10:00,49.71,49.72,49.65,49.71,172371.0,49.71,49.72,49.65,49.71,172371.0
2018-07-17 15:20:00,49.71,49.78,49.71,49.76,59070.0,49.71,49.78,49.71,49.76,59070.0
2018-07-17 15:30:00,49.76,49.81,49.76,49.8,119355.0,49.76,49.81,49.76,49.8,119355.0
2018-07-17 15:40:00,49.81,49.86,49.79,49.79,202602.0,49.81,49.86,49.79,49.79,202602.0
2018-07-17 15:50:00,49.79,49.79,49.7,49.73,246702.0,49.79,49.79,49.7,49.73,246702.0
2018-07-18 09:30:00,49.82,50.05,49.65,49.65,72456.0,49.82,50.05,49.65,49.65,72456.0
2018-07-18 09:40:00,49.67,49.7,49.55,49.67,20736.0,49.67,49.7,49.55,49.67,20736.0
2018-07-18 09:50:00,49.67,49.72,49.55,49.69,113415.0,49.67,49.72,49.55,49.69,113415.0
2018-07-18 10:00:00,49.68,49.73,49.64,49.67,52758.0,49.68,49.73,49.64,49.67,52758.0
2018-07-18 10:10:00,49.67,49.75,49.54,49.62,42954.0,49.67,49.75,49.54,49.62,42954.0
2018-07-18 10:20:00,49.62,49.73,49.6,49.67,61332.0,49.62,49.73,49.6,49.67,61332.0
2018-07-18 10:30:00,49.65,49.66,49.59,49.64,27363.0,49.65,49.66,49.59,49.64,27363.0
2018-07-18 10:40:00,49.64,49.71,49.63,49.66,94842.0,49.64,49.71,49.63,49.66,94842.0
2018-07-18 10:50:00,49.65,49.75,49.6,49.74,75801.0,49.65,49.75,49.6,49.74,75801.0
2018-07-18 11:00:00,49.74,49.84,49.74,49.84,31746.0,49.74,49.84,49.74,49.84,31746.0
2018-07-18 11:10:00,49.85,49.86,49.77,49.82,23226.0,49.85,49.86,49.77,49.82,23226.0
2018-07-18 11:20:00,49.81,49.88,49.8,49.83,59217.0,49.81,49.88,49.8,49.83,59217.0
2018-07-18 11:30:00,49.83,49.9,49.81,49.84,23391.0,49.83,49.9,49.81,49.84,23391.0
2018-07-18 11:40:00,49.83,49.88,49.81,49.87,44208.0,49.83,49.88,49.81,49.87,44208.0
2018-07-18 11:50:00,49.86,49.89,49.83,49.86,54195.0,49.86,49.89,49.83,49.86,54195.0
2018-07-18 12:00:00,49.86,49.89,49.85,49.88,31326.0,49.86,49.89,49.85,49.88,31326.0
2018-07-18 12:10:00,49.88,49.88,49.83,49.85,123489.0,49.88,49.88,49.83,49.85,123489.0
2018-07-18 12:20:00,49.85,49.86,49.72,49.8,157455.0,49.85,49.86,49.72,49.8,157455.0
2018-07-18 12:30:00,49.8,49.81,49.62,49.63,32589.0,49.8,49.81,49.62,49.63,32589.0
2018-07-18 12:40:00,49.61,49.62,49.55,49.6,27549.0,49.61,49.62,49.55,49.6,27549.0
2018-07-18 12:50:00,49.58,49.61,49.56,49.61,16728.0,49.58,49.61,49.56,49.61,16728.0
2018-07-18 13:00:00,49.61,49.72,49.61,49.71,26466.0,49.61,49.72,49.61,49.71,26466.0
2018-07-18 13:10:00,49.73,49.78,49.73,49.77,22257.0,49.73,49.78,49.73,49.77,22257.0
2018-07-18 13:20:00,49.78,49.81,49.76,49.76,31806.0,49.78,49.81,49.76,49.76,31806.0
2018-07-18 13:30:00,49.77,49.79,49.73,49.78,21708.0,49.77,49.79,49.73,49.78,21708.0
2018-07-18 13:40:00,49.79,49.79,49.72,49.74,15225.0,49.79,49.79,49.72,49.74,15225.0
2018-07-18 13:50:00,49.73,49.78,49.71,49.78,77496.0,49.73,49.78,49.71,49.78,77496.0
2018-07-18 14:00:00,49.79,49.88,49.79,49.87,29994.0,49.79,49.88,49.79,49.87,29994.0
2018-07-18 14:10:00,49.86,49.86,49.79,49.79,25539.0,49.86,49.86,49.79,49.79,25539.0
2018-07-18 14:20:00,49.8,49.83,49.75,49.82,170004.0,49.8,49.83,49.75,49.82,170004.0
2018-07-18 14:30:00,49.82,49.82,49.76,49.79,22518.0,49.82,49.82,49.76,49.79,22518.0
2018-07-18 14:40:00,49.79,49.88,49.78,49.86,47007.0,49.79,49.88,49.78,49.86,47007.0
2018-07-18 14:50:00,49.85,49.87,49.8,49.86,22185.0,49.85,49.87,49.8,49.86,22185.0
2018-07-18 15:00:00,49.86,49.89,49.86,49.87,27654.0,49.86,49.89,49.86,49.87,27654.0
2018-07-18 15:10:00,49.87,49.95,49.87,49.95,24831.0,49.87,49.95,49.87,49.95,24831.0
2018-07-18 15:20:00,49.95,49.95,49.88,49.93,40104.0,49.95,49.95,49.88,49.93,40104.0
2018-07-18 15:30:00,49.92,49.95,49.9,49.92,50847.0,49.92,49.95,49.9,49.92,50847.0
2018-07-18 15:40:00,49.92,49.95,49.89,49.95,59517.0,49.92,49.95,49.89,49.95,59517.0
2018-07-18 15:50:00,49.94,49.95,49.91,49.94,149487.0,49.94,49.95,49.91,49.94,149487.0
2018-07-19 09:30:00,49.92,50.26,49.92,50.12,113364.0,49.92,50.26,49.92,50.12,113364.0
2018-07-19 09:40:00,50.13,50.29,50.06,50.06,192378.0,50.13,50.29,50.06,50.06,192378.0
2018-07-19 09:50:00,50.04,50.06,49.93,50.01,45444.0,50.04,50.06,49.93,50.01,45444.0
2018-07-19 10:00:00,50.02,50.04,49.96,49.96,71145.0,50.02,50.04,49.96,49.96,71145.0
2018-07-19 10:10:00,49.95,50.03,49.95,50.03,25008.0,49.95,50.03,49.95,50.03,25008.0
2018-07-19 10:20:00,50.02,50.02,49.91,49.96,44490.0,50.02,50.02,49.91,49.96,44490.0
2018-07-19 10:30:00,49.95,50.02,49.94,50.02,54489.0,49.95,50.02,49.94,50.02,54489.0
2018-07-19 10:40:00,49.99,50.02,49.93,49.97,76032.0,49.99,50.02,49.93,49.97,76032.0
2018-07-19 10:50:00,49.97,50.12,49.97,50.1,33411.0,49.97,50.12,49.97,50.1,33411.0
2018-07-19 11:00:00,50.08,50.12,50.03,50.12,27942.0,50.08,50.12,50.03,50.12,27942.0
2018-07-19 11:10:00,50.12,50.18,50.09,50.13,69723.0,50.12,50.18,50.09,50.13,69723.0
2018-07-19 11:20:00,50.14,50.16,50.11,50.12,22074.0,50.14,50.16,50.11,50.12,22074.0
2018-07-19 11:30:00,50.12,50.13,50.04,50.13,19086.0,50.12,50.13,50.04,50.13,19086.0
2018-07-19 11:40:00,50.12,50.16,50.12,50.14,15060.0,50.12,50.16,50.12,50.14,15060.0
2018-07-19 11:50:00,50.13,50.14,50.07,50.09,23700.0,50.13,50.14,50.07,50.09,23700.0
2018-07-19 12:00:00,50.11,50.12,50.05,50.07,33465.0,50.11,50.12,50.05,50.07,33465.0
2018-07-19 12:10:00,50.06,50.08,50.04,50.08,35367.0,50.06,50.08,50.04,50.08,35367.0
2018-07-19 12:20:00,50.07,50.19,50.07,50.19,23904.0,50.07,50.19,50.07,50.19,23904.0
2018-07-19 12:30:00,50.19,50.21,50.18,50.2,15015.0,50.19,50.21,50.18,50.2,15015.0
2018-07-19 12:40:00,50.2,50.26,50.13,50.14,41733.0,50.2,50.26,50.13,50.14,41733.0
2018-07-19 12:50:00,50.15,50.21,50.15,50.21,9720.0,50.15,50.21,50.15,50.21,9720.0
2018-07-19 13:00:00,50.21,50.3,50.17,50.22,28665.0,50.21,50.3,50.17,50.22,28665.0
2018-07-19 13:10:00,50.24,50.28,50.21,50.28,15300.0,50.24,50.28,50.21,50.28,15300.0
2018-07-19 13:20:00,50.28,50.32,50.26,50.29,15000.0,50.28,50.32,50.26,50.29,15000.0
2018-07-19 13:30:00,50.27,50.28,50.23,50.26,12084.0,50.27,50.28,50.23,50.26,12084.0
2018-07-19 13:40:00,50.25,50.51,50.24,50.3,44820.0,50.25,50.51,50.24,50.3,44820.0
2018-07-19 13:50:00,50.28,50.31,50.27,50.31,12717.0,50.28,50.31,50.27,50.31,12717.0
2018-07-19 14:00:00,50.31,50.37,50.31,50.34,11301.0,50.31,50.37,50.31,50.34,11301.0
2018-07-19 14:10:00,50.35,50.37,50.3,50.32,43608.0,50.35,50.37,50.3,50.32,43608.0
2018-07-19 14:20:00,50.31,50.37,50.28,50.32,58089.0,50.31,50.37,50.28,50.32,58089.0
2018-07-19 14:30:00,50.31,50.36,50.31,50.34,21300.0,50.31,50.36,50.31,50.34,21300.0
2018-07-19 14:40:00,50.34,50.37,50.3,50.31,44295.0,50.34,50.37,50.3,50.31,44295.0
2018-07-19 14:50:00,50.32,50.32,50.25,50.26,20751.0,50.32,50.32,50.25,50.26,20751.0
2018-07-19 15:00:00,50.28,50.28,50.21,50.22,37821.0,50.28,50.28,50.21,50.22,37821.0
2018-07-19 15:10:00,50.2,50.2,50.07,50.07,29628.0,50.2,50.2,50.07,50.07,29628.0
2018-07-19 15:20:00,50.08,50.14,50.08,50.11,35961.0,50.08,50.14,50.08,50.11,35961.0
2018-07-19 15:30:00,50.1,50.12,50.08,50.11,47265.0,50.1,50.12,50.08,50.11,47265.0
2018-07-19 15:40:00,50.11,50.13,50.1,50.1,81177.0,50.11,50.13,50.1,50.1,81177.0
2018-07-19 15:50:00,50.1,50.11,50.06,50.09,151737.0,50.1,50.11,50.06,50.09,151737.0
2018-07-20 09:30:00,50.01,50.6,50.0,50.6,200673.0,50.01,50.6,50.0,50.6,200673.0
2018-07-20 09:40:00,50.58,50.86,50.58,50.7,103425.0,50.58,50.86,50.58,50.7,103425.0
2018-07-20 09:50:00,50.72,50.98,50.69,50.89,87042.0,50.72,50.98,50.69,50.89,87042.0
2018-07-20 10:00:00,50.9,50.95,50.8,50.8,93399.0,50.9,50.95,50.8,50.8,93399.0
2018-07-20 10:10:00,50.8,50.83,50.68,50.77,60492.0,50.8,50.83,50.68,50.77,60492.0
2018-07-20 10:20:00,50.79,50.89,50.74,50.83,91362.0,50.79,50.89,50.74,50.83,91362.0
2018-07-20 10:30:00,50.81,50.97,50.81,50.93,58461.0,50.81,50.97,50.81,50.93,58461.0
2018-07-20 10:40:00,50.94,51.07,50.91,51.03,77709.0,50.94,51.07,50.91,51.03,77709.0
2018-07-20 10:50:00,51.02,51.06,50.88,50.97,65319.0,51.02,51.06,50.88,50.97,65319.0
2018-07-20 11:00:00,50.97,51.01,50.88,51.0,144036.0,50.97,51.01,50.88,51.0,144036.0
2018-07-20 11:10:00,50.98,51.09,50.97,51.05,50247.0,50.98,51.09,50.97,51.05,50247.0
2018-07-20 11:20:00,51.06,51.09,51.0,51.06,39327.0,51.06,51.09,51.0,51.06,39327.0
2018-07-20 11:30:00,51.06,51.11,51.0,51.07,44430.0,51.06,51.11,51.0,51.07,44430.0
2018-07-20 11:40:00,51.08,51.08,51.02,51.06,45264.0,51.08,51.08,51.02,51.06,45264.0
2018-07-20 11:50:00,51.05,51.08,50.97,51.0,188730.0,51.05,51.08,50.97,51.0,188730.0
2018-07-20 12:00:00,51.0,51.02,50.83,50.91,70656.0,51.0,51.02,50.83,50.91,70656.0
2018-07-20 12:10:00,50.92,50.96,50.83,50.84,34620.0,50.92,50.96,50.83,50.84,34620.0
2018-07-20 12:20:00,50.84,50.86,50.81,50.83,43008.0,50.84,50.86,50.81,50.83,43008.0
2018-07-20 12:30:00,50.83,50.84,50.81,50.81,32430.0,50.83,50.84,50.81,50.81,32430.0
2018-07-20 12:40:00,50.81,50.83,50.77,50.81,21822.0,50.81,50.83,50.77,50.81,21822.0
2018-07-20 12:50:00,50.8,50.81,50.75,50.76,41424.0,50.8,50.81,50.75,50.76,41424.0
2018-07-20 13:00:00,50.74,50.86,50.74,50.84,80349.0,50.74,50.86,50.74,50.84,80349.0
2018-07-20 13:10:00,50.83,50.86,50.8,50.81,20697.0,50.83,50.86,50.8,50.81,20697.0
2018-07-20 13:20:00,50.8,50.85,50.78,50.83,49203.0,50.8,50.85,50.78,50.83,49203.0
2018-07-20 13:30:00,50.83,50.85,50.77,50.8,120771.0,50.83,50.85,50.77,50.8,120771.0
2018-07-20 13:40:00,50.8,50.86,50.79,50.85,29223.0,50.8,50.86,50.79,50.85,29223.0
2018-07-20 13:50:00,50.85,50.91,50.83,50.9,73656.0,50.85,50.91,50.83,50.9,73656.0
2018-07-20 14:00:00,50.9,50.92,50.87,50.91,36564.0,50.9,50.92,50.87,50.91,36564.0
2018-07-20 14:10:00,50.91,50.91,50.83,50.83,45384.0,50.91,50.91,50.83,50.83,45384.0
2018-07-20 14:20:00,50.81,50.89,50.81,50.87,50760.0,50.81,50.89,50.81,50.87,50760.0
2018-07-20 14:30:00,50.87,50.88,50.75,50.8,44757.0,50.87,50.88,50.75,50.8,44757.0
2018-07-20 14:40:00,50.8,50.83,50.79,50.83,23883.0,50.8,50.83,50.79,50.83,23883.0
2018-07-20 14:50:00,50.82,50.86,50.81,50.86,50661.0,50.82,50.86,50.81,50.86,50661.0
2018-07-20 15:00:00,50.87,50.87,50.82,50.85,66111.0,50.87,50.87,50.82,50.85,66111.0
2018-07-20 15:10:00,50.85,50.9,50.85,50.9,114792.0,50.85,50.9,50.85,50.9,114792.0
2018-07-20 15:20:00,50.9,50.94,50.87,50.93,100740.0,50.9,50.94,50.87,50.93,100740.0
2018-07-20 15:30:00,50.94,50.95,50.85,50.85,105093.0,50.94,50.95,50.85,50.85,105093.0
2018-07-20 15:40:00,50.86,50.88,50.84,50.86,110973.0,50.86,50.88,50.84,50.86,110973.0
2018-07-20 15:50:00,50.85,50.89,50.83,50.87,459468.0,50.85,50.89,50.83,50.87,459468.0
2018-07-23 09:30:00,50.87,50.97,50.47,50.51,74028.0,50.87,50.97,50.47,50.51,74028.0
2018-07-23 09:40:00,50.47,50.62,50.42,50.54,38415.0,50.47,50.62,50.42,50.54,38415.0
2018-07-23 09:50:00,50.55,50.62,50.5,50.62,67317.0,50.55,50.62,50.5,50.62,67317.0
2018-07-23 10:00:00,50.63,50.87,50.63,50.86,45483.0,50.63,50.87,50.63,50.86,45483.0
2018-07-23 10:10:00,50.86,50.95,50.81,50.85,70983.0,50.86,50.95,50.81,50.85,70983.0
2018-07-23 10:20:00,50.86,50.97,50.84,50.95,76590.0,50.86,50.97,50.84,50.95,76590.0
2018-07-23 10:30:00,50.92,50.93,50.8,50.89,33390.0,50.92,50.93,50.8,50.89,33390.0
2018-07-23 10:40:00,50.89,50.94,50.85,50.85,25236.0,50.89,50.94,50.85,50.85,25236.0
2018-07-23 10:50:00,50.87,51.01,50.87,50.95,58566.0,50.87,51.01,50.87,50.95,58566.0
2018-07-23 11:00:00,50.94,50.95,50.86,50.94,50274.0,50.94,50.95,50.86,50.94,50274.0
2018-07-23 11:10:00,50.93,51.03,50.93,50.94,102924.0,50.93,51.03,50.93,50.94,102924.0
2018-07-23 11:20:00,50.95,51.14,50.94,51.11,43344.0,50.95,51.14,50.94,51.11,43344.0
2018-07-23 11:30:00,51.11,51.16,51.09,51.12,71109.0,51.11,51.16,51.09,51.12,71109.0
2018-07-23 11:40:00,51.12,51.21,51.12,51.19,41286.0,51.12,51.21,51.12,51.19,41286.0
2018-07-23 11:50:00,51.2,51.25,51.18,51.2,20667.0,51.2,51.25,51.18,51.2,20667.0
2018-07-23 12:00:00,51.2,51.23,51.19,51.23,20163.0,51.2,51.23,51.19,51.23,20163.0
2018-07-23 12:10:00,51.23,51.28,51.22,51.27,17844.0,51.23,51.28,51.22,51.27,17844.0
2018-07-23 12:20:00,51.28,51.33,51.18,51.18,54117.0,51.28,51.33,51.18,51.18,54117.0
2018-07-23 12:30:00,51.18,51.21,51.11,51.11,25176.0,51.18,51.21,51.11,51.11,25176.0
2018-07-23 12:40:00,51.13,51.16,51.12,51.14,28392.0,51.13,51.16,51.12,51.14,28392.0
2018-07-23 12:50:00,51.14,51.17,51.13,51.15,35436.0,51.14,51.17,51.13,51.15,35436.0
2018-07-23 13:00:00,51.15,51.18,51.14,51.16,27675.0,51.15,51.18,51.14,51.16,27675.0
2018-07-23 13:10:00,51.13,51.16,51.1,51.11,17235.0,51.13,51.16,51.1,51.11,17235.0
2018-07-23 13:20:00,51.09,51.09,51.01,51.01,10500.0,51.09,51.09,51.01,51.01,10500.0
2018-07-23 13:30:00,51.03,51.08,51.02,51.08,27657.0,51.03,51.08,51.02,51.08,27657.0
2018-07-23 13:40:00,51.07,51.12,50.96,50.99,60447.0,51.07,51.12,50.96,50.99,60447.0
2018-07-23 13:50:00,50.99,51.06,50.99,51.04,25962.0,50.99,51.06,50.99,51.04,25962.0
2018-07-23 14:00:00,51.03,51.07,50.97,51.06,45867.0,51.03,51.07,50.97,51.06,45867.0
2018-07-23 14:10:00,51.06,51.07,51.01,51.04,29853.0,51.06,51.07,51.01,51.04,29853.0
2018-07-23 14:20:00,51.03,51.03,51.0,51.02,19242.0,51.03,51.03,51.0,51.02,19242.0
2018-07-23 14:30:00,51.01,51.01,50.96,50.97,74202.0,51.01,51.01,50.96,50.97,74202.0
2018-07-23 14:40:00,50.97,50.99,50.96,50.96,27948.0,50.97,50.99,50.96,50.96,27948.0
2018-07-23 14:50:00,50.96,50.96,50.89,50.92,29529.0,50.96,50.96,50.89,50.92,29529.0
2018-07-23 15:00:00,50.92,50.93,50.87,50.87,76785.0,50.92,50.93,50.87,50.87,76785.0
2018-07-23 15:10:00,50.88,50.9,50.82,50.82,43119.0,50.88,50.9,50.82,50.82,43119.0
2018-07-23 15:20:00,50.83,50.83,50.77,50.78,55401.0,50.83,50.83,50.77,50.78,55401.0
2018-07-23 15:30:00,50.79,50.87,50.79,50.87,72879.0,50.79,50.87,50.79,50.87,72879.0
2018-07-23 15:40:00,50.86,50.89,50.84,50.84,71193.0,50.86,50.89,50.84,50.84,71193.0
2018-07-23 15:50:00,50.85,50.89,50.83,50.89,205926.0,50.85,50.89,50.83,50.89,205926.0
2018-07-24 09:30:00,51.01,51.19,50.83,51.1,88101.0,51.01,51.19,50.83,51.1,88101.0
2018-07-24 09:40:00,51.14,51.16,50.98,51.04,50469.0,51.14,51.16,50.98,51.04,50469.0
2018-07-24 09:50:00,51.04,51.06,50.93,50.95,42702.0,51.04,51.06,50.93,50.95,42702.0
2018-07-24 10:00:00,50.95,51.08,50.94,51.04,50466.0,50.95,51.08,50.94,51.04,50466.0
2018-07-24 10:10:00,51.03,51.08,50.99,51.05,41058.0,51.03,51.08,50.99,51.05,41058.0
2018-07-24 10:20:00,51.07,51.09,51.0,51.03,38646.0,51.07,51.09,51.0,51.03,38646.0
2018-07-24 10:30:00,51.01,51.1,51.0,51.08,39225.0,51.01,51.1,51.0,51.08,39225.0
2018-07-24 10:40:00,51.07,51.09,50.98,51.02,37623.0,51.07,51.09,50.98,51.02,37623.0
2018-07-24 10:50:00,51.0,51.08,51.0,51.04,23619.0,51.0,51.08,51.0,51.04,23619.0
2018-07-24 11:00:00,51.04,51.06,50.83,50.89,42033.0,51.04,51.06,50.83,50.89,42033.0
2018-07-24 11:10:00,50.86,50.92,50.83,50.88,31359.0,50.86,50.92,50.83,50.88,31359.0
2018-07-24 11:20:00,50.88,50.9,50.79,50.88,28239.0,50.88,50.9,50.79,50.88,28239.0
2018-07-24 11:30:00,50.89,50.9,50.8,50.86,36915.0,50.89,50.9,50.8,50.86,36915.0
2018-07-24 11:40:00,50.85,50.86,50.79,50.85,56571.0,50.85,50.86,50.79,50.85,56571.0
2018-07-24 11:50:00,50.84,50.87,50.79,50.87,42465.0,50.84,50.87,50.79,50.87,42465.0
2018-07-24 12:00:00,50.86,50.91,50.84,50.9,23319.0,50.86,50.91,50.84,50.9,23319.0
2018-07-24 12:10:00,50.91,50.92,50.87,50.9,16635.0,50.91,50.92,50.87,50.9,16635.0
2018-07-24 12:20:00,50.91,50.91,50.84,50.87,13617.0,50.91,50.91,50.84,50.87,13617.0
2018-07-24 12:30:00,50.86,50.87,50.83,50.83,20877.0,50.86,50.87,50.83,50.83,20877.0
2018-07-24 12:40:00,50.83,50.83,50.69,50.72,61449.0,50.83,50.83,50.69,50.72,61449.0
2018-07-24 12:50:00,50.71,50.71,50.58,50.6,18336.0,50.71,50.71,50.58,50.6,18336.0
2018-07-24 13:00:00,50.59,50.66,50.59,50.66,31107.0,50.59,50.66,50.59,50.66,31107.0
2018-07-24 13:10:00,50.67,50.69,50.64,50.66,36975.0,50.67,50.69,50.64,50.66,36975.0
2018-07-24 13:20:00,50.66,50.7,50.62,50.66,103278.0,50.66,50.7,50.62,50.66,103278.0
2018-07-24 13:30:00,50.66,50.7,50.59,50.63,177420.0,50.66,50.7,50.59,50.63,177420.0
2018-07-24 13:40:00,50.63,50.67,50.59,50.66,45996.0,50.63,50.67,50.59,50.66,45996.0
2018-07-24 13:50:00,50.64,50.66,50.58,50.58,13941.0,50.64,50.66,50.58,50.58,13941.0
2018-07-24 14:00:00,50.57,50.58,50.42,50.44,40851.0,50.57,50.58,50.42,50.44,40851.0
2018-07-24 14:10:00,50.45,50.48,50.41,50.42,31440.0,50.45,50.48,50.41,50.42,31440.0
2018-07-24 14:20:00,50.43,50.51,50.41,50.5,19230.0,50.43,50.51,50.41,50.5,19230.0
2018-07-24 14:30:00,50.49,50.58,50.48,50.54,52461.0,50.49,50.58,50.48,50.54,52461.0
2018-07-24 14:40:00,50.55,50.6,50.54,50.59,17154.0,50.55,50.6,50.54,50.59,17154.0
2018-07-24 14:50:00,50.62,50.64,50.58,50.63,15069.0,50.62,50.64,50.58,50.63,15069.0
2018-07-24 15:00:00,50.64,50.69,50.62,50.69,38565.0,50.64,50.69,50.62,50.69,38565.0
2018-07-24 15:10:00,50.67,50.73,50.65,50.72,27588.0,50.67,50.73,50.65,50.72,27588.0
2018-07-24 15:20:00,50.72,50.72,50.64,50.68,28269.0,50.72,50.72,50.64,50.68,28269.0
2018-07-24 15:30:00,50.67,50.71,50.67,50.68,38988.0,50.67,50.71,50.67,50.68,38988.0
2018-07-24 15:40:00,50.69,50.72,50.61,50.72,117384.0,50.69,50.72,50.61,50.72,117384.0
2018-07-24 15:50:00,50.71,50.81,50.71,50.76,238644.0,50.71,50.81,50.71,50.76,238644.0
2018-07-25 09:30:00,50.88,51.33,50.69,51.24,86880.0,50.88,51.33,50.69,51.24,86880.0
2018-07-25 09:40:00,51.28,51.41,51.17,51.38,49659.0,51.28,51.41,51.17,51.38,49659.0
2018-07-25 09:50:00,51.35,51.65,51.35,51.6,65304.0,51.35,51.65,51.35,51.6,65304.0
2018-07-25 10:00:00,51.59,51.59,51.38,51.48,86268.0,51.59,51.59,51.38,51.48,86268.0
2018-07-25 10:10:00,51.48,51.56,51.46,51.55,55419.0,51.48,51.56,51.46,51.55,55419.0
2018-07-25 10:20:00,51.56,51.62,51.46,51.57,73632.0,51.56,51.62,51.46,51.57,73632.0
2018-07-25 10:30:00,51.58,51.58,51.42,51.55,112887.0,51.58,51.58,51.42,51.55,112887.0
2018-07-25 10:40:00,51.58,51.58,51.39,51.43,52308.0,51.58,51.58,51.39,51.43,52308.0
2018-07-25 10:50:00,51.39,51.55,51.38,51.52,75363.0,51.39,51.55,51.38,51.52,75363.0
2018-07-25 11:00:00,51.52,51.55,51.49,51.51,39084.0,51.52,51.55,51.49,51.51,39084.0
2018-07-25 11:10:00,51.5,51.58,51.48,51.57,45261.0,51.5,51.58,51.48,51.57,45261.0
2018-07-25 11:20:00,51.58,51.59,51.51,51.52,31263.0,51.58,51.59,51.51,51.52,31263.0
2018-07-25 11:30:00,51.52,51.56,51.51,51.54,40908.0,51.52,51.56,51.51,51.54,40908.0
2018-07-25 11:40:00,51.55,51.61,51.55,51.61,56997.0,51.55,51.61,51.55,51.61,56997.0
2018-07-25 11:50:00,51.61,51.61,51.51,51.52,34392.0,51.61,51.61,51.51,51.52,34392.0
2018-07-25 12:00:00,51.53,51.55,51.49,51.51,37878.0,51.53,51.55,51.49,51.51,37878.0
2018-07-25 12:10:00,51.51,51.57,51.49,51.55,42315.0,51.51,51.57,51.49,51.55,42315.0
2018-07-25 12:20:00,51.55,51.58,51.49,51.5,51717.0,51.55,51.58,51.49,51.5,51717.0
2018-07-25 12:30:00,51.5,51.52,51.49,51.51,48318.0,51.5,51.52,51.49,51.51,48318.0
2018-07-25 12:40:00,51.51,51.57,51.51,51.56,23832.0,51.51,51.57,51.51,51.56,23832.0
2018-07-25 12:50:00,51.57,51.58,51.55,51.58,15705.0,51.57,51.58,51.55,51.58,15705.0
2018-07-25 13:00:00,51.58,51.64,51.58,51.64,33543.0,51.58,51.64,51.58,51.64,33543.0
2018-07-25 13:10:00,51.63,51.71,51.63,51.68,173793.0,51.63,51.71,51.63,51.68,173793.0
2018-07-25 13:20:00,51.67,51.72,51.67,51.71,41433.0,51.67,51.72,51.67,51.71,41433.0
2018-07-25 13:30:00,51.72,51.74,51.65,51.66,46833.0,51.72,51.74,51.65,51.66,46833.0
2018-07-25 13:40:00,51.66,51.7,51.66,51.67,23208.0,51.66,51.7,51.66,51.67,23208.0
2018-07-25 13:50:00,51.67,51.67,51.61,51.64,39906.0,51.67,51.67,51.61,51.64,39906.0
2018-07-25 14:00:00,51.65,51.72,51.63,51.71,49362.0,51.65,51.72,51.63,51.71,49362.0
2018-07-25 14:10:00,51.72,51.77,51.68,51.69,43035.0,51.72,51.77,51.68,51.69,43035.0
2018-07-25 14:20:00,51.69,51.69,51.62,51.68,32835.0,51.69,51.69,51.62,51.68,32835.0
2018-07-25 14:30:00,51.69,51.71,51.67,51.69,42612.0,51.69,51.71,51.67,51.69,42612.0
2018-07-25 14:40:00,51.68,51.73,51.64,51.73,26784.0,51.68,51.73,51.64,51.73,26784.0
2018-07-25 14:50:00,51.75,51.83,51.65,51.67,48111.0,51.75,51.83,51.65,51.67,48111.0
2018-07-25 15:00:00,51.67,51.7,51.61,51.65,43113.0,51.67,51.7,51.61,51.65,43113.0
2018-07-25 15:10:00,51.65,51.66,51.59,51.61,49473.0,51.65,51.66,51.59,51.61,49473.0
2018-07-25 15:20:00,51.61,51.62,51.53,51.55,67911.0,51.61,51.62,51.53,51.55,67911.0
2018-07-25 15:30:00,51.55,51.68,51.52,51.62,127920.0,51.55,51.68,51.52,51.62,127920.0
2018-07-25 15:40:00,51.64,51.71,51.58,51.71,219396.0,51.64,51.71,51.58,51.71,219396.0
2018-07-25 15:50:00,51.72,51.75,51.59,51.71,316860.0,51.72,51.75,51.59,51.71,316860.0
2018-07-26 09:30:00,51.82,51.95,51.72,51.89,125535.0,51.82,51.95,51.72,51.89,125535.0
2018-07-26 09:40:00,51.9,51.9,51.55,51.64,57594.0,51.9,51.9,51.55,51.64,57594.0
2018-07-26 09:50:00,51.67,51.71,51.44,51.52,46050.0,51.67,51.71,51.44,51.52,46050.0
2018-07-26 10:00:00,51.54,51.83,51.5,51.81,58191.0,51.54,51.83,51.5,51.81,58191.0
2018-07-26 10:10:00,51.83,52.09,51.82,52.07,41922.0,51.83,52.09,51.82,52.07,41922.0
2018-07-26 10:20:00,52.06,52.22,51.98,52.16,76470.0,52.06,52.22,51.98,52.16,76470.0
2018-07-26 10:30:00,52.16,52.26,52.11,52.25,49971.0,52.16,52.26,52.11,52.25,49971.0
2018-07-26 10:40:00,52.24,52.26,52.16,52.25,55266.0,52.24,52.26,52.16,52.25,55266.0
2018-07-26 10:50:00,52.23,52.29,52.16,52.19,41004.0,52.23,52.29,52.16,52.19,41004.0
2018-07-26 11:00:00,52.17,52.22,52.12,52.22,33660.0,52.17,52.22,52.12,52.22,33660.0
2018-07-26 11:10:00,52.22,52.26,52.11,52.15,75210.0,52.22,52.26,52.11,52.15,75210.0
2018-07-26 11:20:00,52.15,52.16,52.06,52.06,26520.0,52.15,52.16,52.06,52.06,26520.0
2018-07-26 11:30:00,52.07,52.09,51.98,51.99,37272.0,52.07,52.09,51.98,51.99,37272.0
2018-07-26 11:40:00,52.01,52.03,51.95,51.98,32235.0,52.01,52.03,51.95,51.98,32235.0
2018-07-26 11:50:00,51.97,52.01,51.87,51.96,106407.0,51.97,52.01,51.87,51.96,106407.0
2018-07-26 12:00:00,51.96,52.03,51.9,51.93,42576.0,51.96,52.03,51.9,51.93,42576.0
2018-07-26 12:10:00,51.9,51.94,51.67,51.72,81096.0,51.9,51.94,51.67,51.72,81096.0
2018-07-26 12:20:00,51.74,51.76,51.46,51.6,71106.0,51.74,51.76,51.46,51.6,71106.0
2018-07-26 12:30:00,51.61,51.83,51.57,51.65,120687.0,51.61,51.83,51.57,51.65,120687.0
2018-07-26 12:40:00,51.66,51.73,51.62,51.63,30876.0,51.66,51.73,51.62,51.63,30876.0
2018-07-26 12:50:00,51.63,51.67,51.62,51.65,15378.0,51.63,51.67,51.62,51.65,15378.0
2018-07-26 13:00:00,51.64,51.67,51.62,51.66,16785.0,51.64,51.67,51.62,51.66,16785.0
2018-07-26 13:10:00,51.64,51.77,51.64,51.73,33057.0,51.64,51.77,51.64,51.73,33057.0
2018-07-26 13:20:00,51.75,51.9,51.74,51.87,27978.0,51.75,51.9,51.74,51.87,27978.0
2018-07-26 13:30:00,51.87,51.89,51.85,51.89,39684.0,51.87,51.89,51.85,51.89,39684.0
2018-07-26 13:40:00,51.9,51.91,51.77,51.8,84933.0,51.9,51.91,51.77,51.8,84933.0
2018-07-26 13:50:00,51.79,51.8,51.71,51.76,53814.0,51.79,51.8,51.71,51.76,53814.0
2018-07-26 14:00:00,51.77,51.81,51.74,51.78,63462.0,51.77,51.81,51.74,51.78,63462.0
2018-07-26 14:10:00,51.78,51.81,51.7,51.73,29769.0,51.78,51.81,51.7,51.73,29769.0
2018-07-26 14:20:00,51.73,51.73,51.68,51.69,45360.0,51.73,51.73,51.68,51.69,45360.0
2018-07-26 14:30:00,51.69,51.75,51.67,51.72,74826.0,51.69,51.75,51.67,51.72,74826.0
2018-07-26 14:40:00,51.71,51.72,51.63,51.66,49650.0,51.71,51.72,51.63,51.66,49650.0
2018-07-26 14:50:00,51.67,51.72,51.63,51.68,80049.0,51.67,51.72,51.63,51.68,80049.0
2018-07-26 15:00:00,51.68,51.81,51.66,51.81,98148.0,51.68,51.81,51.66,51.81,98148.0
2018-07-26 15:10:00,51.78,51.79,51.69,51.7,47043.0,51.78,51.79,51.69,51.7,47043.0
2018-07-26 15:20:00,51.69,51.76,51.68,51.75,70815.0,51.69,51.76,51.68,51.75,70815.0
2018-07-26 15:30:00,51.75,51.82,51.71,51.75,86850.0,51.75,51.82,51.71,51.75,86850.0
2018-07-26 15:40:00,51.74,51.75,51.67,51.7,110553.0,51.74,51.75,51.67,51.7,110553.0
2018-07-26 15:50:00,51.7,51.91,51.64,51.67,312255.0,51.7,51.91,51.64,51.67,312255.0
2018-07-27 09:30:00,48.95,49.0,47.57,47.81,579225.0,48.95,49.0,47.57,47.81,579225.0
2018-07-27 09:40:00,47.95,48.81,47.81,48.34,504513.0,47.95,48.81,47.81,48.34,504513.0
2018-07-27 09:50:00,48.34,48.38,47.58,47.84,400614.0,48.34,48.38,47.58,47.84,400614.0
2018-07-27 10:00:00,47.88,47.88,47.26,47.35,398934.0,47.88,47.88,47.26,47.35,398934.0
2018-07-27 10:10:00,47.36,47.48,47.2,47.25,280704.0,47.36,47.48,47.2,47.25,280704.0
2018-07-27 10:20:00,47.25,47.67,47.23,47.5,344514.0,47.25,47.67,47.23,47.5,344514.0
2018-07-27 10:30:00,47.52,47.88,47.19,47.33,427275.0,47.52,47.88,47.19,47.33,427275.0
2018-07-27 10:40:00,47.34,47.41,46.75,46.78,370956.0,47.34,47.41,46.75,46.78,370956.0
2018-07-27 10:50:00,46.75,47.08,46.59,47.01,308841.0,46.75,47.08,46.59,47.01,308841.0
2018-07-27 11:00:00,47.02,47.41,46.96,47.13,374409.0,47.02,47.41,46.96,47.13,374409.0
2018-07-27 11:10:00,47.16,47.37,47.02,47.18,268065.0,47.16,47.37,47.02,47.18,268065.0
2018-07-27 11:20:00,47.16,47.26,46.83,46.91,267711.0,47.16,47.26,46.83,46.91,267711.0
2018-07-27 11:30:00,46.88,47.21,46.83,46.96,271911.0,46.88,47.21,46.83,46.96,271911.0
2018-07-27 11:40:00,46.95,46.96,46.85,46.87,100206.0,46.95,46.96,46.85,46.87,100206.0
2018-07-27 11:50:00,46.89,47.18,46.89,46.98,157941.0,46.89,47.18,46.89,46.98,157941.0
2018-07-27 12:00:00,46.98,47.01,46.82,46.93,133677.0,46.98,47.01,46.82,46.93,133677.0
2018-07-27 12:10:00,46.94,47.14,46.93,47.08,126024.0,46.94,47.14,46.93,47.08,126024.0
2018-07-27 12:20:00,47.09,47.11,46.89,46.94,123597.0,47.09,47.11,46.89,46.94,123597.0
2018-07-27 12:30:00,46.94,46.94,46.71,46.71,140127.0,46.94,46.94,46.71,46.71,140127.0
2018-07-27 12:40:00,46.71,46.88,46.7,46.85,118995.0,46.71,46.88,46.7,46.85,118995.0
2018-07-27 12:50:00,46.84,46.88,46.81,46.85,123708.0,46.84,46.88,46.81,46.85,123708.0
2018-07-27 13:00:00,46.85,46.92,46.69,46.9,134400.0,46.85,46.92,46.69,46.9,134400.0
2018-07-27 13:10:00,46.9,46.98,46.86,46.95,131448.0,46.9,46.98,46.86,46.95,131448.0
2018-07-27 13:20:00,46.98,46.99,46.87,46.89,145332.0,46.98,46.99,46.87,46.89,145332.0
2018-07-27 13:30:00,46.89,46.92,46.69,46.77,220950.0,46.89,46.92,46.69,46.77,220950.0
2018-07-27 13:40:00,46.77,46.88,46.68,46.87,90657.0,46.77,46.88,46.68,46.87,90657.0
2018-07-27 13:50:00,46.86,47.01,46.85,46.99,138873.0,46.86,47.01,46.85,46.99,138873.0
2018-07-27 14:00:00,47.01,47.03,46.88,46.97,159513.0,47.01,47.03,46.88,46.97,159513.0
2018-07-27 14:10:00,46.99,47.03,46.74,46.77,136326.0,46.99,47.03,46.74,46.77,136326.0
2018-07-27 14:20:00,46.77,46.79,46.69,46.75,98619.0,46.77,46.79,46.69,46.75,98619.0
2018-07-27 14:30:00,46.74,46.89,46.71,46.89,127548.0,46.74,46.89,46.71,46.89,127548.0
2018-07-27 14:40:00,46.87,46.95,46.83,46.87,101985.0,46.87,46.95,46.83,46.87,101985.0
2018-07-27 14:50:00,46.87,47.12,46.84,47.06,146244.0,46.87,47.12,46.84,47.06,146244.0
2018-07-27 15:00:00,47.05,47.08,46.98,47.06,235353.0,47.05,47.08,46.98,47.06,235353.0
2018-07-27 15:10:00,47.06,47.17,47.03,47.08,312399.0,47.06,47.17,47.03,47.08,312399.0
2018-07-27 15:20:00,47.07,47.2,47.06,47.15,178677.0,47.07,47.2,47.06,47.15,178677.0
2018-07-27 15:30:00,47.15,47.21,47.03,47.1,249966.0,47.15,47.21,47.03,47.1,249966.0
2018-07-27 15:40:00,47.1,47.28,47.03,47.26,294186.0,47.1,47.28,47.03,47.26,294186.0
2018-07-27 15:50:00,47.25,47.36,47.2,47.3,641709.0,47.25,47.36,47.2,47.3,641709.0
2018-07-30 09:30:00,47.11,47.27,46.73,46.84,210819.0,47.11,47.27,46.73,46.84,210819.0
2018-07-30 09:40:00,46.82,47.01,46.68,46.74,459459.0,46.82,47.01,46.68,46.74,459459.0
2018-07-30 09:50:00,46.73,46.82,46.64,46.73,231417.0,46.73,46.82,46.64,46.73,231417.0
2018-07-30 10:00:00,46.73,47.17,46.71,47.17,161082.0,46.73,47.17,46.71,47.17,161082.0
2018-07-30 10:10:00,47.17,47.5,47.17,47.39,265656.0,47.17,47.5,47.17,47.39,265656.0
2018-07-30 10:20:00,47.36,47.72,47.36,47.64,183237.0,47.36,47.72,47.36,47.64,183237.0
2018-07-30 10:30:00,47.65,47.75,47.53,47.75,191208.0,47.65,47.75,47.53,47.75,191208.0
2018-07-30 10:40:00,47.75,48.15,47.73,48.15,263229.0,47.75,48.15,47.73,48.15,263229.0
2018-07-30 10:50:00,48.15,48.24,47.66,47.77,263109.0,48.15,48.24,47.66,47.77,263109.0
2018-07-30 11:00:00,47.77,47.79,47.62,47.62,113544.0,47.77,47.79,47.62,47.62,113544.0
2018-07-30 11:10:00,47.61,47.71,47.52,47.71,114612.0,47.61,47.71,47.52,47.71,114612.0
2018-07-30 11:20:00,47.73,47.73,47.46,47.47,96387.0,47.73,47.73,47.46,47.47,96387.0
2018-07-30 11:30:00,47.44,47.64,47.42,47.53,106875.0,47.44,47.64,47.42,47.53,106875.0
2018-07-30 11:40:00,47.54,47.58,47.35,47.35,114237.0,47.54,47.58,47.35,47.35,114237.0
2018-07-30 11:50:00,47.35,47.53,47.26,47.49,181599.0,47.35,47.53,47.26,47.49,181599.0
2018-07-30 12:00:00,47.5,47.5,47.38,47.4,355608.0,47.5,47.5,47.38,47.4,355608.0
2018-07-30 12:10:00,47.36,47.41,47.31,47.37,171534.0,47.36,47.41,47.31,47.37,171534.0
2018-07-30 12:20:00,47.38,47.41,47.26,47.26,213468.0,47.38,47.41,47.26,47.26,213468.0
2018-07-30 12:30:00,47.24,47.26,47.17,47.24,135342.0,47.24,47.26,47.17,47.24,135342.0
2018-07-30 12:40:00,47.24,47.24,47.17,47.2,200997.0,47.24,47.24,47.17,47.2,200997.0
2018-07-30 12:50:00,47.2,47.24,47.12,47.22,219258.0,47.2,47.24,47.12,47.22,219258.0
2018-07-30 13:00:00,47.2,47.3,47.18,47.3,96432.0,47.2,47.3,47.18,47.3,96432.0
2018-07-30 13:10:00,47.28,47.37,47.26,47.27,80016.0,47.28,47.37,47.26,47.27,80016.0
2018-07-30 13:20:00,47.27,47.47,47.25,47.44,80868.0,47.27,47.47,47.25,47.44,80868.0
2018-07-30 13:30:00,47.43,47.45,47.3,47.32,72117.0,47.43,47.45,47.3,47.32,72117.0
2018-07-30 13:40:00,47.33,47.35,47.25,47.29,160893.0,47.33,47.35,47.25,47.29,160893.0
2018-07-30 13:50:00,47.28,47.36,47.26,47.33,95202.0,47.28,47.36,47.26,47.33,95202.0
2018-07-30 14:00:00,47.32,47.39,47.3,47.34,48138.0,47.32,47.39,47.3,47.34,48138.0
2018-07-30 14:10:00,47.34,47.44,47.31,47.4,54141.0,47.34,47.44,47.31,47.4,54141.0
2018-07-30 14:20:00,47.4,47.4,47.27,47.27,71721.0,47.4,47.4,47.27,47.27,71721.0
2018-07-30 14:30:00,47.29,47.38,47.28,47.29,63597.0,47.29,47.38,47.28,47.29,63597.0
2018-07-30 14:40:00,47.28,47.42,47.28,47.42,83136.0,47.28,47.42,47.28,47.42,83136.0
2018-07-30 14:50:00,47.42,47.57,47.4,47.55,135489.0,47.42,47.57,47.4,47.55,135489.0
2018-07-30 15:00:00,47.55,47.69,47.52,47.67,119382.0,47.55,47.69,47.52,47.67,119382.0
2018-07-30 15:10:00,47.66,47.68,47.5,47.5,78903.0,47.66,47.68,47.5,47.5,78903.0
2018-07-30 15:20:00,47.5,47.54,47.47,47.48,132861.0,47.5,47.54,47.47,47.48,132861.0
2018-07-30 15:30:00,47.49,47.56,47.46,47.5,119703.0,47.49,47.56,47.46,47.5,119703.0
2018-07-30 15:40:00,47.49,47.51,47.36,47.36,180375.0,47.49,47.51,47.36,47.36,180375.0
2018-07-30 15:50:00,47.36,47.45,47.34,47.39,392019.0,47.36,47.45,47.34,47.39,392019.0
2018-07-31 09:30:00,47.58,47.77,47.41,47.45,78222.0,47.58,47.77,47.41,47.45,78222.0
2018-07-31 09:40:00,47.39,47.43,47.05,47.09,100527.0,47.39,47.43,47.05,47.09,100527.0
2018-07-31 09:50:00,47.09,47.12,46.71,46.74,125085.0,47.09,47.12,46.71,46.74,125085.0
2018-07-31 10:00:00,46.75,46.81,46.63,46.66,136125.0,46.75,46.81,46.63,46.66,136125.0
2018-07-31 10:10:00,46.66,46.78,46.64,46.71,148302.0,46.66,46.78,46.64,46.71,148302.0
2018-07-31 10:20:00,46.74,47.02,46.72,46.95,281727.0,46.74,47.02,46.72,46.95,281727.0
2018-07-31 10:30:00,46.97,47.31,46.97,47.31,96564.0,46.97,47.31,46.97,47.31,96564.0
2018-07-31 10:40:00,47.32,47.32,47.19,47.23,56232.0,47.32,47.32,47.19,47.23,56232.0
2018-07-31 10:50:00,47.23,47.32,47.22,47.26,47535.0,47.23,47.32,47.22,47.26,47535.0
2018-07-31 11:00:00,47.25,47.43,47.24,47.42,90228.0,47.25,47.43,47.24,47.42,90228.0
2018-07-31 11:10:00,47.43,47.43,47.23,47.23,67482.0,47.43,47.43,47.23,47.23,67482.0
2018-07-31 11:20:00,47.21,47.28,47.21,47.26,60828.0,47.21,47.28,47.21,47.26,60828.0
2018-07-31 11:30:00,47.27,47.34,47.25,47.31,71583.0,47.27,47.34,47.25,47.31,71583.0
2018-07-31 11:40:00,47.31,47.4,47.3,47.4,30648.0,47.31,47.4,47.3,47.4,30648.0
2018-07-31 11:50:00,47.4,47.42,47.33,47.38,62310.0,47.4,47.42,47.33,47.38,62310.0
2018-07-31 12:00:00,47.39,47.46,47.37,47.4,39642.0,47.39,47.46,47.37,47.4,39642.0
2018-07-31 12:10:00,47.38,47.43,47.38,47.38,33234.0,47.38,47.43,47.38,47.38,33234.0
2018-07-31 12:20:00,47.38,47.41,47.35,47.39,58443.0,47.38,47.41,47.35,47.39,58443.0
2018-07-31 12:30:00,47.4,47.42,47.29,47.31,62799.0,47.4,47.42,47.29,47.31,62799.0
2018-07-31 12:40:00,47.31,47.31,47.23,47.24,43323.0,47.31,47.31,47.23,47.24,43323.0
2018-07-31 12:50:00,47.24,47.28,47.24,47.25,45657.0,47.24,47.28,47.24,47.25,45657.0
2018-07-31 13:00:00,47.25,47.32,47.19,47.2,96186.0,47.25,47.32,47.19,47.2,96186.0
2018-07-31 13:10:00,47.2,47.21,47.08,47.09,47814.0,47.2,47.21,47.08,47.09,47814.0
2018-07-31 13:20:00,47.1,47.15,47.09,47.11,41904.0,47.1,47.15,47.09,47.11,41904.0
2018-07-31 13:30:00,47.11,47.12,47.07,47.09,47928.0,47.11,47.12,47.07,47.09,47928.0
2018-07-31 13:40:00,47.11,47.28,47.07,47.27,112050.0,47.11,47.28,47.07,47.27,112050.0
2018-07-31 13:50:00,47.28,47.41,47.28,47.36,59754.0,47.28,47.41,47.28,47.36,59754.0
2018-07-31 14:00:00,47.36,47.36,47.26,47.3,55305.0,47.36,47.36,47.26,47.3,55305.0
2018-07-31 14:10:00,47.29,47.41,47.28,47.4,59199.0,47.29,47.41,47.28,47.4,59199.0
2018-07-31 14:20:00,47.41,47.49,47.4,47.46,85767.0,47.41,47.49,47.4,47.46,85767.0
2018-07-31 14:30:00,47.46,47.52,47.46,47.47,47817.0,47.46,47.52,47.46,47.47,47817.0
2018-07-31 14:40:00,47.46,47.57,47.44,47.56,96471.0,47.46,47.57,47.44,47.56,96471.0
2018-07-31 14:50:00,47.56,47.6,47.54,47.54,59985.0,47.56,47.6,47.54,47.54,59985.0
2018-07-31 15:00:00,47.53,47.54,47.48,47.5,168924.0,47.53,47.54,47.48,47.5,168924.0
2018-07-31 15:10:00,47.49,47.49,47.42,47.46,92637.0,47.49,47.49,47.42,47.46,92637.0
2018-07-31 15:20:00,47.47,47.5,47.44,47.47,108114.0,47.47,47.5,47.44,47.47,108114.0
2018-07-31 15:30:00,47.47,47.56,47.45,47.56,225621.0,47.47,47.56,47.45,47.56,225621.0
2018-07-31 15:40:00,47.55,47.62,47.43,47.44,291114.0,47.55,47.62,47.43,47.44,291114.0
2018-07-31 15:50:00,47.45,47.56,47.42,47.48,260961.0,47.45,47.56,47.42,47.48,260961.0
2018-08-01 09:30:00,47.55,48.15,47.55,47.75,140673.0,47.55,48.15,47.55,47.75,140673.0
2018-08-01 09:40:00,47.75,48.07,47.75,47.94,143451.0,47.75,48.07,47.75,47.94,143451.0
2018-08-01 09:50:00,47.96,47.97,47.83,47.89,64077.0,47.96,47.97,47.83,47.89,64077.0
2018-08-01 10:00:00,47.84,47.96,47.78,47.89,80628.0,47.84,47.96,47.78,47.89,80628.0
2018-08-01 10:10:00,47.9,47.97,47.88,47.94,93900.0,47.9,47.97,47.88,47.94,93900.0
2018-08-01 10:20:00,47.93,47.94,47.67,47.67,125271.0,47.93,47.94,47.67,47.67,125271.0
2018-08-01 10:30:00,47.67,47.72,47.44,47.59,51387.0,47.67,47.72,47.44,47.59,51387.0
2018-08-01 10:40:00,47.61,47.63,47.5,47.6,73767.0,47.61,47.63,47.5,47.6,73767.0
2018-08-01 10:50:00,47.61,47.61,47.43,47.44,52650.0,47.61,47.61,47.43,47.44,52650.0
2018-08-01 11:00:00,47.43,47.49,47.38,47.44,44547.0,47.43,47.49,47.38,47.44,44547.0
2018-08-01 11:10:00,47.43,47.48,47.37,47.47,53874.0,47.43,47.48,47.37,47.47,53874.0
2018-08-01 11:20:00,47.46,47.5,47.41,47.41,121008.0,47.46,47.5,47.41,47.41,121008.0
2018-08-01 11:30:00,47.39,47.39,47.27,47.29,99534.0,47.39,47.39,47.27,47.29,99534.0
2018-08-01 11:40:00,47.27,47.29,47.16,47.18,54072.0,47.27,47.29,47.16,47.18,54072.0
2018-08-01 11:50:00,47.17,47.23,47.13,47.21,36600.0,47.17,47.23,47.13,47.21,36600.0
2018-08-01 12:00:00,47.19,47.31,47.18,47.25,69270.0,47.19,47.31,47.18,47.25,69270.0
2018-08-01 12:10:00,47.24,47.24,47.18,47.18,32970.0,47.24,47.24,47.18,47.18,32970.0
2018-08-01 12:20:00,47.17,47.24,47.06,47.22,156564.0,47.17,47.24,47.06,47.22,156564.0
2018-08-01 12:30:00,47.22,47.25,47.18,47.19,30819.0,47.22,47.25,47.18,47.19,30819.0
2018-08-01 12:40:00,47.19,47.24,47.18,47.2,32898.0,47.19,47.24,47.18,47.2,32898.0
2018-08-01 12:50:00,47.21,47.33,47.21,47.32,64995.0,47.21,47.33,47.21,47.32,64995.0
2018-08-01 13:00:00,47.32,47.36,47.26,47.35,28863.0,47.32,47.36,47.26,47.35,28863.0
2018-08-01 13:10:00,47.37,47.39,47.34,47.38,25635.0,47.37,47.39,47.34,47.38,25635.0
2018-08-01 13:20:00,47.4,47.55,47.4,47.48,34503.0,47.4,47.55,47.4,47.48,34503.0
2018-08-01 13:30:00,47.51,47.67,47.51,47.61,48855.0,47.51,47.67,47.51,47.61,48855.0
2018-08-01 13:40:00,47.6,47.6,47.5,47.56,19761.0,47.6,47.6,47.5,47.56,19761.0
2018-08-01 13:50:00,47.57,47.6,47.51,47.51,46710.0,47.57,47.6,47.51,47.51,46710.0
2018-08-01 14:00:00,47.51,47.56,47.42,47.42,18441.0,47.51,47.56,47.42,47.42,18441.0
2018-08-01 14:10:00,47.41,47.54,47.35,47.5,18663.0,47.41,47.54,47.35,47.5,18663.0
2018-08-01 14:20:00,47.51,47.56,47.46,47.54,41760.0,47.51,47.56,47.46,47.54,41760.0
2018-08-01 14:30:00,47.59,47.64,47.49,47.53,31413.0,47.59,47.64,47.49,47.53,31413.0
2018-08-01 14:40:00,47.53,47.6,47.49,47.53,36996.0,47.53,47.6,47.49,47.53,36996.0
2018-08-01 14:50:00,47.56,47.58,47.5,47.53,33024.0,47.56,47.58,47.5,47.53,33024.0
2018-08-01 15:00:00,47.53,47.54,47.5,47.53,29292.0,47.53,47.54,47.5,47.53,29292.0
2018-08-01 15:10:00,47.54,47.55,47.51,47.53,26676.0,47.54,47.55,47.51,47.53,26676.0
2018-08-01 15:20:00,47.53,47.55,47.52,47.53,32787.0,47.53,47.55,47.52,47.53,32787.0
2018-08-01 15:30:00,47.53,47.56,47.49,47.55,51711.0,47.53,47.56,47.49,47.55,51711.0
2018-08-01 15:40:00,47.55,47.65,47.54,47.59,84327.0,47.55,47.65,47.54,47.59,84327.0
2018-08-01 15:50:00,47.58,47.62,47.55,47.59,181299.0,47.58,47.62,47.55,47.59,181299.0
2018-08-02 09:30:00,47.59,47.68,47.44,47.51,124428.0,47.59,47.68,47.44,47.51,124428.0
2018-08-02 09:40:00,47.57,47.62,47.44,47.56,57195.0,47.57,47.62,47.44,47.56,57195.0
2018-08-02 09:50:00,47.53,47.58,47.49,47.58,40746.0,47.53,47.58,47.49,47.58,40746.0
2018-08-02 10:00:00,47.58,47.69,47.46,47.67,72309.0,47.58,47.69,47.46,47.67,72309.0
2018-08-02 10:10:00,47.7,47.75,47.6,47.75,40050.0,47.7,47.75,47.6,47.75,40050.0
2018-08-02 10:20:00,47.72,47.79,47.68,47.78,26199.0,47.72,47.79,47.68,47.78,26199.0
2018-08-02 10:30:00,47.77,47.84,47.69,47.83,54438.0,47.77,47.84,47.69,47.83,54438.0
2018-08-02 10:40:00,47.84,47.99,47.84,47.96,35292.0,47.84,47.99,47.84,47.96,35292.0
2018-08-02 10:50:00,47.98,48.02,47.9,47.9,61650.0,47.98,48.02,47.9,47.9,61650.0
2018-08-02 11:00:00,47.9,47.94,47.84,47.85,89658.0,47.9,47.94,47.84,47.85,89658.0
2018-08-02 11:10:00,47.86,48.12,47.86,48.12,46905.0,47.86,48.12,47.86,48.12,46905.0
2018-08-02 11:20:00,48.13,48.13,48.03,48.08,87618.0,48.13,48.13,48.03,48.08,87618.0
2018-08-02 11:30:00,48.1,48.13,48.09,48.11,25071.0,48.1,48.13,48.09,48.11,25071.0
2018-08-02 11:40:00,48.11,48.17,48.07,48.16,86361.0,48.11,48.17,48.07,48.16,86361.0
2018-08-02 11:50:00,48.16,48.17,48.05,48.06,26799.0,48.16,48.17,48.05,48.06,26799.0
2018-08-02 12:00:00,48.05,48.18,48.03,48.18,12300.0,48.05,48.18,48.03,48.18,12300.0
2018-08-02 12:10:00,48.19,48.29,48.18,48.28,50490.0,48.19,48.29,48.18,48.28,50490.0
2018-08-02 12:20:00,48.28,48.29,48.23,48.24,33756.0,48.28,48.29,48.23,48.24,33756.0
2018-08-02 12:30:00,48.25,48.27,48.2,48.23,36795.0,48.25,48.27,48.2,48.23,36795.0
2018-08-02 12:40:00,48.23,48.29,48.22,48.26,40443.0,48.23,48.29,48.22,48.26,40443.0
2018-08-02 12:50:00,48.24,48.29,48.22,48.26,27342.0,48.24,48.29,48.22,48.26,27342.0
2018-08-02 13:00:00,48.27,48.36,48.27,48.34,40695.0,48.27,48.36,48.27,48.34,40695.0
2018-08-02 13:10:00,48.36,48.45,48.34,48.42,61161.0,48.36,48.45,48.34,48.42,61161.0
2018-08-02 13:20:00,48.44,48.55,48.43,48.44,54327.0,48.44,48.55,48.43,48.44,54327.0
2018-08-02 13:30:00,48.47,48.47,48.42,48.42,13941.0,48.47,48.47,48.42,48.42,13941.0
2018-08-02 13:40:00,48.43,48.45,48.38,48.4,19509.0,48.43,48.45,48.38,48.4,19509.0
2018-08-02 13:50:00,48.42,48.47,48.41,48.42,32967.0,48.42,48.47,48.41,48.42,32967.0
2018-08-02 14:00:00,48.41,48.5,48.41,48.46,22053.0,48.41,48.5,48.41,48.46,22053.0
2018-08-02 14:10:00,48.46,48.48,48.32,48.33,66000.0,48.46,48.48,48.32,48.33,66000.0
2018-08-02 14:20:00,48.34,48.37,48.32,48.34,40017.0,48.34,48.37,48.32,48.34,40017.0
2018-08-02 14:30:00,48.34,48.39,48.34,48.35,29877.0,48.34,48.39,48.34,48.35,29877.0
2018-08-02 14:40:00,48.35,48.38,48.32,48.32,47088.0,48.35,48.38,48.32,48.32,47088.0
2018-08-02 14:50:00,48.31,48.32,48.29,48.31,69906.0,48.31,48.32,48.29,48.31,69906.0
2018-08-02 15:00:00,48.31,48.35,48.3,48.33,45420.0,48.31,48.35,48.3,48.33,45420.0
2018-08-02 15:10:00,48.33,48.36,48.29,48.36,62601.0,48.33,48.36,48.29,48.36,62601.0
2018-08-02 15:20:00,48.36,48.36,48.3,48.34,66507.0,48.36,48.36,48.3,48.34,66507.0
2018-08-02 15:30:00,48.33,48.36,48.33,48.34,88401.0,48.33,48.36,48.33,48.34,88401.0
2018-08-02 15:40:00,48.34,48.39,48.32,48.35,91353.0,48.34,48.39,48.32,48.35,91353.0
2018-08-02 15:50:00,48.36,48.37,48.33,48.35,157569.0,48.36,48.37,48.33,48.35,157569.0
2018-08-03 09:30:00,48.22,48.24,47.74,47.88,125736.0,48.22,48.24,47.74,47.88,125736.0
2018-08-03 09:40:00,47.92,47.98,47.63,47.74,71481.0,47.92,47.98,47.63,47.74,71481.0
2018-08-03 09:50:00,47.68,47.87,47.64,47.87,24519.0,47.68,47.87,47.64,47.87,24519.0
2018-08-03 10:00:00,47.85,47.91,47.75,47.77,83016.0,47.85,47.91,47.75,47.77,83016.0
2018-08-03 10:10:00,47.78,47.85,47.77,47.82,25734.0,47.78,47.85,47.77,47.82,25734.0
2018-08-03 10:20:00,47.8,47.83,47.74,47.81,32004.0,47.8,47.83,47.74,47.81,32004.0
2018-08-03 10:30:00,47.81,47.87,47.75,47.81,137142.0,47.81,47.87,47.75,47.81,137142.0
2018-08-03 10:40:00,47.78,47.79,47.73,47.74,90729.0,47.78,47.79,47.73,47.74,90729.0
2018-08-03 10:50:00,47.75,47.8,47.65,47.73,46074.0,47.75,47.8,47.65,47.73,46074.0
2018-08-03 11:00:00,47.74,47.74,47.64,47.66,74958.0,47.74,47.74,47.64,47.66,74958.0
2018-08-03 11:10:00,47.66,47.75,47.64,47.74,64731.0,47.66,47.75,47.64,47.74,64731.0
2018-08-03 11:20:00,47.74,47.85,47.74,47.84,47718.0,47.74,47.85,47.74,47.84,47718.0
2018-08-03 11:30:00,47.84,47.95,47.79,47.95,32676.0,47.84,47.95,47.79,47.95,32676.0
2018-08-03 11:40:00,47.94,48.17,47.93,48.15,33321.0,47.94,48.17,47.93,48.15,33321.0
2018-08-03 11:50:00,48.17,48.22,48.02,48.03,54942.0,48.17,48.22,48.02,48.03,54942.0
2018-08-03 12:00:00,48.03,48.13,48.03,48.13,32940.0,48.03,48.13,48.03,48.13,32940.0
2018-08-03 12:10:00,48.12,48.19,48.07,48.15,27111.0,48.12,48.19,48.07,48.15,27111.0
2018-08-03 12:20:00,48.13,48.14,48.1,48.12,14535.0,48.13,48.14,48.1,48.12,14535.0
2018-08-03 12:30:00,48.12,48.13,48.09,48.11,27696.0,48.12,48.13,48.09,48.11,27696.0
2018-08-03 12:40:00,48.1,48.1,48.07,48.08,12879.0,48.1,48.1,48.07,48.08,12879.0
2018-08-03 12:50:00,48.1,48.11,48.03,48.1,33063.0,48.1,48.11,48.03,48.1,33063.0
2018-08-03 13:00:00,48.1,48.15,48.09,48.11,23565.0,48.1,48.15,48.09,48.11,23565.0
2018-08-03 13:10:00,48.12,48.19,48.12,48.19,21012.0,48.12,48.19,48.12,48.19,21012.0
2018-08-03 13:20:00,48.18,48.3,48.17,48.27,53127.0,48.18,48.3,48.17,48.27,53127.0
2018-08-03 13:30:00,48.27,48.29,48.22,48.23,41475.0,48.27,48.29,48.22,48.23,41475.0
2018-08-03 13:40:00,48.24,48.31,48.23,48.31,47724.0,48.24,48.31,48.23,48.31,47724.0
2018-08-03 13:50:00,48.31,48.33,48.3,48.33,27189.0,48.31,48.33,48.3,48.33,27189.0
2018-08-03 14:00:00,48.33,48.33,48.25,48.27,36513.0,48.33,48.33,48.25,48.27,36513.0
2018-08-03 14:10:00,48.26,48.27,48.21,48.25,62397.0,48.26,48.27,48.21,48.25,62397.0
2018-08-03 14:20:00,48.26,48.28,48.22,48.27,28131.0,48.26,48.28,48.22,48.27,28131.0
2018-08-03 14:30:00,48.27,48.3,48.25,48.3,24819.0,48.27,48.3,48.25,48.3,24819.0
2018-08-03 14:40:00,48.3,48.36,48.3,48.34,24405.0,48.3,48.36,48.3,48.34,24405.0
2018-08-03 14:50:00,48.34,48.43,48.34,48.43,47391.0,48.34,48.43,48.34,48.43,47391.0
2018-08-03 15:00:00,48.42,48.45,48.41,48.42,33462.0,48.42,48.45,48.41,48.42,33462.0
2018-08-03 15:10:00,48.43,48.44,48.39,48.43,40038.0,48.43,48.44,48.39,48.43,40038.0
2018-08-03 15:20:00,48.44,48.45,48.42,48.42,54732.0,48.44,48.45,48.42,48.42,54732.0
2018-08-03 15:30:00,48.41,48.41,48.38,48.4,31671.0,48.41,48.41,48.38,48.4,31671.0
2018-08-03 15:40:00,48.39,48.45,48.39,48.4,95619.0,48.39,48.45,48.39,48.4,95619.0
2018-08-03 15:50:00,48.4,48.44,48.36,48.4,127275.0,48.4,48.44,48.36,48.4,127275.0
2018-08-06 09:30:00,48.33,48.44,48.28,48.42,40881.0,48.33,48.44,48.28,48.42,40881.0
2018-08-06 09:40:00,48.46,48.66,48.38,48.63,22572.0,48.46,48.66,48.38,48.63,22572.0
2018-08-06 09:50:00,48.63,48.9,48.63,48.81,70128.0,48.63,48.9,48.63,48.81,70128.0
2018-08-06 10:00:00,48.8,48.82,48.6,48.6,33750.0,48.8,48.82,48.6,48.6,33750.0
2018-08-06 10:10:00,48.63,48.69,48.52,48.52,48993.0,48.63,48.69,48.52,48.52,48993.0
2018-08-06 10:20:00,48.46,48.51,48.36,48.5,31152.0,48.46,48.51,48.36,48.5,31152.0
2018-08-06 10:30:00,48.5,48.52,48.41,48.46,23781.0,48.5,48.52,48.41,48.46,23781.0
2018-08-06 10:40:00,48.47,48.52,48.26,48.26,29676.0,48.47,48.52,48.26,48.26,29676.0
2018-08-06 10:50:00,48.28,48.37,48.18,48.23,56238.0,48.28,48.37,48.18,48.23,56238.0
2018-08-06 11:00:00,48.23,48.27,48.19,48.24,41391.0,48.23,48.27,48.19,48.24,41391.0
2018-08-06 11:10:00,48.25,48.29,48.08,48.1,102669.0,48.25,48.29,48.08,48.1,102669.0
2018-08-06 11:20:00,48.11,48.17,48.08,48.17,55086.0,48.11,48.17,48.08,48.17,55086.0
2018-08-06 11:30:00,48.17,48.32,48.16,48.32,26001.0,48.17,48.32,48.16,48.32,26001.0
2018-08-06 11:40:00,48.33,48.34,48.27,48.31,23658.0,48.33,48.34,48.27,48.31,23658.0
2018-08-06 11:50:00,48.32,48.32,48.17,48.19,31218.0,48.32,48.32,48.17,48.19,31218.0
2018-08-06 12:00:00,48.17,48.26,48.16,48.18,22167.0,48.17,48.26,48.16,48.18,22167.0
2018-08-06 12:10:00,48.19,48.27,48.19,48.21,65961.0,48.19,48.27,48.19,48.21,65961.0
2018-08-06 12:20:00,48.24,48.26,48.21,48.22,26004.0,48.24,48.26,48.21,48.22,26004.0
2018-08-06 12:30:00,48.23,48.27,48.22,48.23,62472.0,48.23,48.27,48.22,48.23,62472.0
2018-08-06 12:40:00,48.23,48.26,48.18,48.25,35124.0,48.23,48.26,48.18,48.25,35124.0
2018-08-06 12:50:00,48.27,48.3,48.24,48.29,27144.0,48.27,48.3,48.24,48.29,27144.0
2018-08-06 13:00:00,48.3,48.31,48.26,48.27,37146.0,48.3,48.31,48.26,48.27,37146.0
2018-08-06 13:10:00,48.27,48.29,48.24,48.26,34974.0,48.27,48.29,48.24,48.26,34974.0
2018-08-06 13:20:00,48.26,48.27,48.23,48.25,40521.0,48.26,48.27,48.23,48.25,40521.0
2018-08-06 13:30:00,48.24,48.24,48.18,48.18,27975.0,48.24,48.24,48.18,48.18,27975.0
2018-08-06 13:40:00,48.19,48.19,48.12,48.13,15933.0,48.19,48.19,48.12,48.13,15933.0
2018-08-06 13:50:00,48.13,48.13,48.06,48.12,23646.0,48.13,48.13,48.06,48.12,23646.0
2018-08-06 14:00:00,48.14,48.18,48.09,48.12,68430.0,48.14,48.18,48.09,48.12,68430.0
2018-08-06 14:10:00,48.12,48.12,48.04,48.05,25137.0,48.12,48.12,48.04,48.05,25137.0
2018-08-06 14:20:00,48.05,48.05,48.0,48.04,30648.0,48.05,48.05,48.0,48.04,30648.0
2018-08-06 14:30:00,48.02,48.1,48.02,48.08,46665.0,48.02,48.1,48.02,48.08,46665.0
2018-08-06 14:40:00,48.08,48.08,48.02,48.02,57315.0,48.08,48.08,48.02,48.02,57315.0
2018-08-06 14:50:00,48.01,48.05,47.98,48.0,25557.0,48.01,48.05,47.98,48.0,25557.0
2018-08-06 15:00:00,47.99,48.04,47.97,48.04,45234.0,47.99,48.04,47.97,48.04,45234.0
2018-08-06 15:10:00,48.03,48.05,47.99,48.03,96135.0,48.03,48.05,47.99,48.03,96135.0
2018-08-06 15:20:00,48.04,48.17,48.03,48.16,41886.0,48.04,48.17,48.03,48.16,41886.0
2018-08-06 15:30:00,48.17,48.18,48.13,48.14,36648.0,48.17,48.18,48.13,48.14,36648.0
2018-08-06 15:40:00,48.13,48.16,48.05,48.1,159198.0,48.13,48.16,48.05,48.1,159198.0
2018-08-06 15:50:00,48.1,48.15,48.08,48.12,154224.0,48.1,48.15,48.08,48.12,154224.0
2018-08-07 09:30:00,48.01,48.07,47.53,47.57,103935.0,48.01,48.07,47.53,47.57,103935.0
2018-08-07 09:40:00,47.54,47.61,47.27,47.32,92508.0,47.54,47.61,47.27,47.32,92508.0
2018-08-07 09:50:00,47.31,47.57,47.31,47.39,80433.0,47.31,47.57,47.31,47.39,80433.0
2018-08-07 10:00:00,47.46,47.6,47.31,47.46,100377.0,47.46,47.6,47.31,47.46,100377.0
2018-08-07 10:10:00,47.48,47.64,47.46,47.51,66447.0,47.48,47.64,47.46,47.51,66447.0
2018-08-07 10:20:00,47.51,47.55,47.41,47.43,77220.0,47.51,47.55,47.41,47.43,77220.0
2018-08-07 10:30:00,47.44,47.58,47.4,47.58,39573.0,47.44,47.58,47.4,47.58,39573.0
2018-08-07 10:40:00,47.58,47.59,47.43,47.43,34911.0,47.58,47.59,47.43,47.43,34911.0
2018-08-07 10:50:00,47.42,47.45,47.33,47.34,59928.0,47.42,47.45,47.33,47.34,59928.0
2018-08-07 11:00:00,47.35,47.46,47.32,47.37,48156.0,47.35,47.46,47.32,47.37,48156.0
2018-08-07 11:10:00,47.39,47.46,47.33,47.46,32442.0,47.39,47.46,47.33,47.46,32442.0
2018-08-07 11:20:00,47.45,47.46,47.31,47.35,49461.0,47.45,47.46,47.31,47.35,49461.0
2018-08-07 11:30:00,47.35,47.42,47.33,47.38,35865.0,47.35,47.42,47.33,47.38,35865.0
2018-08-07 11:40:00,47.38,47.49,47.38,47.47,20718.0,47.38,47.49,47.38,47.47,20718.0
2018-08-07 11:50:00,47.46,47.49,47.36,47.41,48303.0,47.46,47.49,47.36,47.41,48303.0
2018-08-07 12:00:00,47.4,47.43,47.36,47.41,35196.0,47.4,47.43,47.36,47.41,35196.0
2018-08-07 12:10:00,47.41,47.45,47.38,47.42,39501.0,47.41,47.45,47.38,47.42,39501.0
2018-08-07 12:20:00,47.42,47.48,47.4,47.4,44199.0,47.42,47.48,47.4,47.4,44199.0
2018-08-07 12:30:00,47.4,47.4,47.34,47.37,41184.0,47.4,47.4,47.34,47.37,41184.0
2018-08-07 12:40:00,47.37,47.43,47.37,47.42,47304.0,47.37,47.43,47.37,47.42,47304.0
2018-08-07 12:50:00,47.42,47.48,47.42,47.45,37380.0,47.42,47.48,47.42,47.45,37380.0
2018-08-07 13:00:00,47.45,47.45,47.37,47.39,54417.0,47.45,47.45,47.37,47.39,54417.0
2018-08-07 13:10:00,47.39,47.53,47.39,47.5,27729.0,47.39,47.53,47.39,47.5,27729.0
2018-08-07 13:20:00,47.49,47.51,47.45,47.46,35313.0,47.49,47.51,47.45,47.46,35313.0
2018-08-07 13:30:00,47.46,47.6,47.46,47.52,29457.0,47.46,47.6,47.46,47.52,29457.0
2018-08-07 13:40:00,47.51,47.52,47.48,47.51,48801.0,47.51,47.52,47.48,47.51,48801.0
2018-08-07 13:50:00,47.5,47.56,47.48,47.51,34206.0,47.5,47.56,47.48,47.51,34206.0
2018-08-07 14:00:00,47.52,47.56,47.5,47.55,40515.0,47.52,47.56,47.5,47.55,40515.0
2018-08-07 14:10:00,47.56,47.57,47.51,47.53,43305.0,47.56,47.57,47.51,47.53,43305.0
2018-08-07 14:20:00,47.53,47.53,47.48,47.5,42465.0,47.53,47.53,47.48,47.5,42465.0
2018-08-07 14:30:00,47.51,47.52,47.45,47.49,41271.0,47.51,47.52,47.45,47.49,41271.0
2018-08-07 14:40:00,47.48,47.5,47.46,47.47,58374.0,47.48,47.5,47.46,47.47,58374.0
2018-08-07 14:50:00,47.47,47.49,47.45,47.48,39666.0,47.47,47.49,47.45,47.48,39666.0
2018-08-07 15:00:00,47.47,47.5,47.45,47.45,33555.0,47.47,47.5,47.45,47.45,33555.0
2018-08-07 15:10:00,47.45,47.49,47.44,47.49,33228.0,47.45,47.49,47.44,47.49,33228.0
2018-08-07 15:20:00,47.49,47.57,47.48,47.54,66990.0,47.49,47.57,47.48,47.54,66990.0
2018-08-07 15:30:00,47.54,47.54,47.45,47.51,66708.0,47.54,47.54,47.45,47.51,66708.0
2018-08-07 15:40:00,47.52,47.53,47.48,47.52,107520.0,47.52,47.53,47.48,47.52,107520.0
2018-08-07 15:50:00,47.53,47.61,47.52,47.58,166956.0,47.53,47.61,47.52,47.58,166956.0
2018-08-08 09:30:00,46.47,46.91,46.47,46.74,535074.0,46.47,46.91,46.47,46.74,535074.0
2018-08-08 09:40:00,46.77,46.97,46.7,46.81,157593.0,46.77,46.97,46.7,46.81,157593.0
2018-08-08 09:50:00,46.82,46.89,46.63,46.7,144087.0,46.82,46.89,46.63,46.7,144087.0
2018-08-08 10:00:00,46.73,46.88,46.64,46.66,71937.0,46.73,46.88,46.64,46.66,71937.0
2018-08-08 10:10:00,46.65,46.77,46.54,46.6,90909.0,46.65,46.77,46.54,46.6,90909.0
2018-08-08 10:20:00,46.6,46.68,46.43,46.65,178395.0,46.6,46.68,46.43,46.65,178395.0
2018-08-08 10:30:00,46.65,46.69,46.55,46.67,168123.0,46.65,46.69,46.55,46.67,168123.0
2018-08-08 10:40:00,46.69,46.7,46.58,46.64,65424.0,46.69,46.7,46.58,46.64,65424.0
2018-08-08 10:50:00,46.62,46.63,46.47,46.48,104400.0,46.62,46.63,46.47,46.48,104400.0
2018-08-08 11:00:00,46.49,46.53,46.39,46.49,72825.0,46.49,46.53,46.39,46.49,72825.0
2018-08-08 11:10:00,46.47,46.49,46.34,46.41,72936.0,46.47,46.49,46.34,46.41,72936.0
2018-08-08 11:20:00,46.42,46.54,46.42,46.46,100326.0,46.42,46.54,46.42,46.46,100326.0
2018-08-08 11:30:00,46.48,46.53,46.45,46.52,53370.0,46.48,46.53,46.45,46.52,53370.0
2018-08-08 11:40:00,46.52,46.54,46.47,46.48,57756.0,46.52,46.54,46.47,46.48,57756.0
2018-08-08 11:50:00,46.48,46.52,46.37,46.51,83190.0,46.48,46.52,46.37,46.51,83190.0
2018-08-08 12:00:00,46.52,46.73,46.51,46.66,86709.0,46.52,46.73,46.51,46.66,86709.0
2018-08-08 12:10:00,46.66,46.71,46.61,46.68,63291.0,46.66,46.71,46.61,46.68,63291.0
2018-08-08 12:20:00,46.68,46.71,46.66,46.68,74061.0,46.68,46.71,46.66,46.68,74061.0
2018-08-08 12:30:00,46.67,46.75,46.67,46.73,59004.0,46.67,46.75,46.67,46.73,59004.0
2018-08-08 12:40:00,46.74,46.74,46.69,46.71,55107.0,46.74,46.74,46.69,46.71,55107.0
2018-08-08 12:50:00,46.71,46.72,46.61,46.64,59907.0,46.71,46.72,46.61,46.64,59907.0
2018-08-08 13:00:00,46.64,46.74,46.63,46.71,30636.0,46.64,46.74,46.63,46.71,30636.0
2018-08-08 13:10:00,46.73,46.74,46.66,46.66,39945.0,46.73,46.74,46.66,46.66,39945.0
2018-08-08 13:20:00,46.66,46.73,46.66,46.67,38826.0,46.66,46.73,46.66,46.67,38826.0
2018-08-08 13:30:00,46.68,46.72,46.66,46.69,43671.0,46.68,46.72,46.66,46.69,43671.0
2018-08-08 13:40:00,46.68,46.75,46.68,46.72,57639.0,46.68,46.75,46.68,46.72,57639.0
2018-08-08 13:50:00,46.72,46.72,46.66,46.66,49359.0,46.72,46.72,46.66,46.66,49359.0
2018-08-08 14:00:00,46.68,46.74,46.66,46.73,42909.0,46.68,46.74,46.66,46.73,42909.0
2018-08-08 14:10:00,46.73,46.75,46.69,46.74,73614.0,46.73,46.75,46.69,46.74,73614.0
2018-08-08 14:20:00,46.75,46.78,46.74,46.75,36513.0,46.75,46.78,46.74,46.75,36513.0
2018-08-08 14:30:00,46.75,46.75,46.68,46.68,60111.0,46.75,46.75,46.68,46.68,60111.0
2018-08-08 14:40:00,46.69,46.69,46.6,46.61,115977.0,46.69,46.69,46.6,46.61,115977.0
2018-08-08 14:50:00,46.61,46.62,46.56,46.59,43119.0,46.61,46.62,46.56,46.59,43119.0
2018-08-08 15:00:00,46.58,46.66,46.57,46.62,90714.0,46.58,46.66,46.57,46.62,90714.0
2018-08-08 15:10:00,46.62,46.73,46.62,46.67,65829.0,46.62,46.73,46.62,46.67,65829.0
2018-08-08 15:20:00,46.66,46.69,46.66,46.69,66030.0,46.66,46.69,46.66,46.69,66030.0
2018-08-08 15:30:00,46.68,46.7,46.65,46.65,123621.0,46.68,46.7,46.65,46.65,123621.0
2018-08-08 15:40:00,46.65,46.67,46.58,46.59,142119.0,46.65,46.67,46.58,46.59,142119.0
2018-08-08 15:50:00,46.59,46.62,46.54,46.56,363036.0,46.59,46.62,46.54,46.56,363036.0
2018-08-09 09:30:00,46.66,46.91,46.57,46.85,90726.0,46.66,46.91,46.57,46.85,90726.0
2018-08-09 09:40:00,46.88,47.06,46.72,46.72,45921.0,46.88,47.06,46.72,46.72,45921.0
2018-08-09 09:50:00,46.71,46.81,46.66,46.72,42429.0,46.71,46.81,46.66,46.72,42429.0
2018-08-09 10:00:00,46.73,46.93,46.7,46.86,31500.0,46.73,46.93,46.7,46.86,31500.0
2018-08-09 10:10:00,46.83,46.83,46.74,46.78,24000.0,46.83,46.83,46.74,46.78,24000.0
2018-08-09 10:20:00,46.77,46.85,46.72,46.84,30600.0,46.77,46.85,46.72,46.84,30600.0
2018-08-09 10:30:00,46.83,46.84,46.77,46.78,15393.0,46.83,46.84,46.77,46.78,15393.0
2018-08-09 10:40:00,46.78,46.86,46.76,46.81,45438.0,46.78,46.86,46.76,46.81,45438.0
2018-08-09 10:50:00,46.8,46.8,46.7,46.76,46179.0,46.8,46.8,46.7,46.76,46179.0
2018-08-09 11:00:00,46.78,46.89,46.75,46.77,37380.0,46.78,46.89,46.75,46.77,37380.0
2018-08-09 11:10:00,46.78,46.91,46.78,46.9,74373.0,46.78,46.91,46.78,46.9,74373.0
2018-08-09 11:20:00,46.89,46.92,46.85,46.91,23244.0,46.89,46.92,46.85,46.91,23244.0
2018-08-09 11:30:00,46.9,46.91,46.87,46.88,61038.0,46.9,46.91,46.87,46.88,61038.0
2018-08-09 11:40:00,46.88,46.89,46.69,46.69,38457.0,46.88,46.89,46.69,46.69,38457.0
2018-08-09 11:50:00,46.69,46.72,46.65,46.71,42381.0,46.69,46.72,46.65,46.71,42381.0
2018-08-09 12:00:00,46.72,46.72,46.66,46.69,27933.0,46.72,46.72,46.66,46.69,27933.0
2018-08-09 12:10:00,46.68,46.68,46.62,46.63,23253.0,46.68,46.68,46.62,46.63,23253.0
2018-08-09 12:20:00,46.63,46.63,46.57,46.58,31704.0,46.63,46.63,46.57,46.58,31704.0
2018-08-09 12:30:00,46.59,46.7,46.59,46.68,64710.0,46.59,46.7,46.59,46.68,64710.0
2018-08-09 12:40:00,46.68,46.69,46.66,46.69,33042.0,46.68,46.69,46.66,46.69,33042.0
2018-08-09 12:50:00,46.69,46.73,46.68,46.71,16521.0,46.69,46.73,46.68,46.71,16521.0
2018-08-09 13:00:00,46.7,46.7,46.65,46.65,20526.0,46.7,46.7,46.65,46.65,20526.0
2018-08-09 13:10:00,46.65,46.69,46.63,46.68,48081.0,46.65,46.69,46.63,46.68,48081.0
2018-08-09 13:20:00,46.69,46.7,46.64,46.65,63228.0,46.69,46.7,46.64,46.65,63228.0
2018-08-09 13:30:00,46.64,46.64,46.59,46.59,19482.0,46.64,46.64,46.59,46.59,19482.0
2018-08-09 13:40:00,46.58,46.61,46.57,46.57,22833.0,46.58,46.61,46.57,46.57,22833.0
2018-08-09 13:50:00,46.57,46.57,46.53,46.55,39564.0,46.57,46.57,46.53,46.55,39564.0
2018-08-09 14:00:00,46.55,46.56,46.44,46.44,48726.0,46.55,46.56,46.44,46.44,48726.0
2018-08-09 14:10:00,46.44,46.45,46.37,46.38,50532.0,46.44,46.45,46.37,46.38,50532.0
2018-08-09 14:20:00,46.39,46.4,46.28,46.34,67062.0,46.39,46.4,46.28,46.34,67062.0
2018-08-09 14:30:00,46.34,46.52,46.34,46.49,50637.0,46.34,46.52,46.34,46.49,50637.0
2018-08-09 14:40:00,46.49,46.5,46.41,46.42,39957.0,46.49,46.5,46.41,46.42,39957.0
2018-08-09 14:50:00,46.43,46.44,46.4,46.4,23754.0,46.43,46.44,46.4,46.4,23754.0
2018-08-09 15:00:00,46.39,46.42,46.38,46.4,43041.0,46.39,46.42,46.38,46.4,43041.0
2018-08-09 15:10:00,46.4,46.4,46.31,46.32,53577.0,46.4,46.4,46.31,46.32,53577.0
2018-08-09 15:20:00,46.31,46.33,46.26,46.26,98868.0,46.31,46.33,46.26,46.26,98868.0
2018-08-09 15:30:00,46.28,46.39,46.28,46.39,70293.0,46.28,46.39,46.28,46.39,70293.0
2018-08-09 15:40:00,46.39,46.41,46.33,46.33,116670.0,46.39,46.41,46.33,46.33,116670.0
2018-08-09 15:50:00,46.34,46.41,46.33,46.38,269004.0,46.34,46.41,46.33,46.38,269004.0
2018-08-10 09:30:00,46.19,46.36,46.0,46.15,95184.0,46.19,46.36,46.0,46.15,95184.0
2018-08-10 09:40:00,46.13,46.21,46.1,46.12,28140.0,46.13,46.21,46.1,46.12,28140.0
2018-08-10 09:50:00,46.12,46.16,45.87,45.95,77604.0,46.12,46.16,45.87,45.95,77604.0
2018-08-10 10:00:00,45.91,46.0,45.87,45.99,67368.0,45.91,46.0,45.87,45.99,67368.0
2018-08-10 10:10:00,46.0,46.16,45.96,46.11,106821.0,46.0,46.16,45.96,46.11,106821.0
2018-08-10 10:20:00,46.12,46.15,46.09,46.1,83466.0,46.12,46.15,46.09,46.1,83466.0
2018-08-10 10:30:00,46.11,46.27,46.1,46.19,26031.0,46.11,46.27,46.1,46.19,26031.0
2018-08-10 10:40:00,46.18,46.25,46.12,46.25,43794.0,46.18,46.25,46.12,46.25,43794.0
2018-08-10 10:50:00,46.21,46.34,46.13,46.3,31605.0,46.21,46.34,46.13,46.3,31605.0
2018-08-10 11:00:00,46.31,46.39,46.3,46.33,40506.0,46.31,46.39,46.3,46.33,40506.0
2018-08-10 11:10:00,46.36,46.36,46.27,46.36,43809.0,46.36,46.36,46.27,46.36,43809.0
2018-08-10 11:20:00,46.36,46.49,46.34,46.35,41841.0,46.36,46.49,46.34,46.35,41841.0
2018-08-10 11:30:00,46.37,46.46,46.37,46.41,17532.0,46.37,46.46,46.37,46.41,17532.0
2018-08-10 11:40:00,46.41,46.43,46.38,46.41,23928.0,46.41,46.43,46.38,46.41,23928.0
2018-08-10 11:50:00,46.42,46.49,46.39,46.45,38532.0,46.42,46.49,46.39,46.45,38532.0
2018-08-10 12:00:00,46.43,46.43,46.38,46.4,12300.0,46.43,46.43,46.38,46.4,12300.0
2018-08-10 12:10:00,46.37,46.4,46.35,46.39,42759.0,46.37,46.4,46.35,46.39,42759.0
2018-08-10 12:20:00,46.37,46.45,46.37,46.42,26019.0,46.37,46.45,46.37,46.42,26019.0
2018-08-10 12:30:00,46.42,46.46,46.42,46.46,9627.0,46.42,46.46,46.42,46.46,9627.0
2018-08-10 12:40:00,46.44,46.44,46.34,46.35,15543.0,46.44,46.44,46.34,46.35,15543.0
2018-08-10 12:50:00,46.35,46.37,46.3,46.3,30519.0,46.35,46.37,46.3,46.3,30519.0
2018-08-10 13:00:00,46.31,46.31,46.23,46.25,16191.0,46.31,46.31,46.23,46.25,16191.0
2018-08-10 13:10:00,46.24,46.28,46.22,46.22,19665.0,46.24,46.28,46.22,46.22,19665.0
2018-08-10 13:20:00,46.22,46.24,46.21,46.23,29184.0,46.22,46.24,46.21,46.23,29184.0
2018-08-10 13:30:00,46.23,46.23,46.12,46.12,21483.0,46.23,46.23,46.12,46.12,21483.0
2018-08-10 13:40:00,46.12,46.16,46.04,46.07,21627.0,46.12,46.16,46.04,46.07,21627.0
2018-08-10 13:50:00,46.07,46.11,46.03,46.05,19152.0,46.07,46.11,46.03,46.05,19152.0
2018-08-10 14:00:00,46.06,46.1,46.06,46.1,20811.0,46.06,46.1,46.06,46.1,20811.0
2018-08-10 14:10:00,46.1,46.13,46.07,46.07,19278.0,46.1,46.13,46.07,46.07,19278.0
2018-08-10 14:20:00,46.08,46.08,45.91,45.91,44445.0,46.08,46.08,45.91,45.91,44445.0
2018-08-10 14:30:00,45.95,45.98,45.92,45.94,23004.0,45.95,45.98,45.92,45.94,23004.0
2018-08-10 14:40:00,45.95,46.0,45.93,45.95,38388.0,45.95,46.0,45.93,45.95,38388.0
2018-08-10 14:50:00,45.95,45.98,45.95,45.97,24912.0,45.95,45.98,45.95,45.97,24912.0
2018-08-10 15:00:00,45.97,45.98,45.92,45.96,36759.0,45.97,45.98,45.92,45.96,36759.0
2018-08-10 15:10:00,45.96,46.0,45.95,45.98,110982.0,45.96,46.0,45.95,45.98,110982.0
2018-08-10 15:20:00,46.0,46.1,45.98,46.05,61062.0,46.0,46.1,45.98,46.05,61062.0
2018-08-10 15:30:00,46.06,46.06,46.02,46.03,40503.0,46.06,46.06,46.02,46.03,40503.0
2018-08-10 15:40:00,46.03,46.06,45.98,46.04,90774.0,46.03,46.06,45.98,46.04,90774.0
2018-08-10 15:50:00,46.05,46.08,46.01,46.02,193095.0,46.05,46.08,46.01,46.02,193095.0
2018-08-13 09:30:00,46.03,46.22,45.93,46.2,50712.0,46.03,46.22,45.93,46.2,50712.0
2018-08-13 09:40:00,46.17,46.21,46.11,46.17,43209.0,46.17,46.21,46.11,46.17,43209.0
2018-08-13 09:50:00,46.13,46.15,46.07,46.1,43941.0,46.13,46.15,46.07,46.1,43941.0
2018-08-13 10:00:00,46.09,46.18,46.09,46.17,17193.0,46.09,46.18,46.09,46.17,17193.0
2018-08-13 10:10:00,46.18,46.26,46.15,46.18,26952.0,46.18,46.26,46.15,46.18,26952.0
2018-08-13 10:20:00,46.19,46.19,46.1,46.1,27438.0,46.19,46.19,46.1,46.1,27438.0
2018-08-13 10:30:00,46.11,46.18,46.1,46.18,14121.0,46.11,46.18,46.1,46.18,14121.0
2018-08-13 10:40:00,46.19,46.28,46.18,46.18,15078.0,46.19,46.28,46.18,46.18,15078.0
2018-08-13 10:50:00,46.18,46.32,46.17,46.23,15045.0,46.18,46.32,46.17,46.23,15045.0
2018-08-13 11:00:00,46.23,46.27,46.15,46.17,20346.0,46.23,46.27,46.15,46.17,20346.0
2018-08-13 11:10:00,46.16,46.16,46.01,46.08,18273.0,46.16,46.16,46.01,46.08,18273.0
2018-08-13 11:20:00,46.05,46.08,45.91,45.95,23229.0,46.05,46.08,45.91,45.95,23229.0
2018-08-13 11:30:00,45.96,45.96,45.83,45.85,52623.0,45.96,45.96,45.83,45.85,52623.0
2018-08-13 11:40:00,45.85,45.98,45.83,45.96,36408.0,45.85,45.98,45.83,45.96,36408.0
2018-08-13 11:50:00,45.96,45.97,45.91,45.92,34353.0,45.96,45.97,45.91,45.92,34353.0
2018-08-13 12:00:00,45.94,45.96,45.89,45.96,18591.0,45.94,45.96,45.89,45.96,18591.0
2018-08-13 12:10:00,45.97,46.02,45.95,45.95,10500.0,45.97,46.02,45.95,45.95,10500.0
2018-08-13 12:20:00,45.95,45.97,45.84,45.88,41709.0,45.95,45.97,45.84,45.88,41709.0
2018-08-13 12:30:00,45.87,45.87,45.83,45.86,37242.0,45.87,45.87,45.83,45.86,37242.0
2018-08-13 12:40:00,45.85,45.85,45.76,45.77,31473.0,45.85,45.85,45.76,45.77,31473.0
2018-08-13 12:50:00,45.77,45.79,45.7,45.71,40905.0,45.77,45.79,45.7,45.71,40905.0
2018-08-13 13:00:00,45.7,45.71,45.6,45.62,60741.0,45.7,45.71,45.6,45.62,60741.0
2018-08-13 13:10:00,45.63,45.68,45.6,45.67,93669.0,45.63,45.68,45.6,45.67,93669.0
2018-08-13 13:20:00,45.67,45.76,45.64,45.75,86253.0,45.67,45.76,45.64,45.75,86253.0
2018-08-13 13:30:00,45.77,45.82,45.76,45.79,36231.0,45.77,45.82,45.76,45.79,36231.0
2018-08-13 13:40:00,45.81,45.82,45.78,45.78,9300.0,45.81,45.82,45.78,45.78,9300.0
2018-08-13 13:50:00,45.79,45.85,45.79,45.81,15507.0,45.79,45.85,45.79,45.81,15507.0
2018-08-13 14:00:00,45.82,45.93,45.82,45.91,30036.0,45.82,45.93,45.82,45.91,30036.0
2018-08-13 14:10:00,45.9,45.92,45.89,45.89,24528.0,45.9,45.92,45.89,45.89,24528.0
2018-08-13 14:20:00,45.88,45.91,45.86,45.89,34113.0,45.88,45.91,45.86,45.89,34113.0
2018-08-13 14:30:00,45.91,45.92,45.82,45.83,46566.0,45.91,45.92,45.82,45.83,46566.0
2018-08-13 14:40:00,45.84,45.85,45.79,45.79,21510.0,45.84,45.85,45.79,45.79,21510.0
2018-08-13 14:50:00,45.78,45.81,45.72,45.77,52875.0,45.78,45.81,45.72,45.77,52875.0
2018-08-13 15:00:00,45.75,45.77,45.72,45.74,68619.0,45.75,45.77,45.72,45.74,68619.0
2018-08-13 15:10:00,45.74,45.79,45.74,45.75,48951.0,45.74,45.79,45.74,45.75,48951.0
2018-08-13 15:20:00,45.75,45.76,45.71,45.72,91509.0,45.75,45.76,45.71,45.72,91509.0
2018-08-13 15:30:00,45.73,45.79,45.69,45.78,69765.0,45.73,45.79,45.69,45.78,69765.0
2018-08-13 15:40:00,45.78,45.78,45.71,45.71,72429.0,45.78,45.78,45.71,45.71,72429.0
2018-08-13 15:50:00,45.69,45.73,45.65,45.7,228267.0,45.69,45.73,45.65,45.7,228267.0
2018-08-14 09:30:00,45.74,45.79,45.56,45.59,72420.0,45.74,45.79,45.56,45.59,72420.0
2018-08-14 09:40:00,45.62,45.68,45.56,45.58,51528.0,45.62,45.68,45.56,45.58,51528.0
2018-08-14 09:50:00,45.57,45.59,45.52,45.56,63021.0,45.57,45.59,45.52,45.56,63021.0
2018-08-14 10:00:00,45.59,45.68,45.53,45.68,28914.0,45.59,45.68,45.53,45.68,28914.0
2018-08-14 10:10:00,45.69,45.77,45.67,45.72,38718.0,45.69,45.77,45.67,45.72,38718.0
2018-08-14 10:20:00,45.73,45.75,45.6,45.63,22500.0,45.73,45.75,45.6,45.63,22500.0
2018-08-14 10:30:00,45.62,45.77,45.61,45.74,49950.0,45.62,45.77,45.61,45.74,49950.0
2018-08-14 10:40:00,45.73,45.77,45.65,45.69,84765.0,45.73,45.77,45.65,45.69,84765.0
2018-08-14 10:50:00,45.7,45.76,45.67,45.74,99342.0,45.7,45.76,45.67,45.74,99342.0
2018-08-14 11:00:00,45.72,45.79,45.72,45.79,34452.0,45.72,45.79,45.72,45.79,34452.0
2018-08-14 11:10:00,45.79,45.91,45.79,45.8,78945.0,45.79,45.91,45.79,45.8,78945.0
2018-08-14 11:20:00,45.8,45.98,45.8,45.96,47472.0,45.8,45.98,45.8,45.96,47472.0
2018-08-14 11:30:00,45.96,45.97,45.9,45.93,45900.0,45.96,45.97,45.9,45.93,45900.0
2018-08-14 11:40:00,45.93,45.98,45.87,45.98,47634.0,45.93,45.98,45.87,45.98,47634.0
2018-08-14 11:50:00,45.98,46.05,45.95,46.0,76926.0,45.98,46.05,45.95,46.0,76926.0
2018-08-14 12:00:00,46.0,46.07,45.96,46.07,30789.0,46.0,46.07,45.96,46.07,30789.0
2018-08-14 12:10:00,46.06,46.1,46.05,46.06,25404.0,46.06,46.1,46.05,46.06,25404.0
2018-08-14 12:20:00,46.06,46.06,45.96,45.99,39120.0,46.06,46.06,45.96,45.99,39120.0
2018-08-14 12:30:00,46.0,46.01,45.96,46.0,19725.0,46.0,46.01,45.96,46.0,19725.0
2018-08-14 12:40:00,46.01,46.04,46.01,46.01,16662.0,46.01,46.04,46.01,46.01,16662.0
2018-08-14 12:50:00,46.0,46.01,45.89,45.89,34698.0,46.0,46.01,45.89,45.89,34698.0
2018-08-14 13:00:00,45.9,45.92,45.82,45.82,26370.0,45.9,45.92,45.82,45.82,26370.0
2018-08-14 13:10:00,45.83,45.87,45.79,45.82,27612.0,45.83,45.87,45.79,45.82,27612.0
2018-08-14 13:20:00,45.82,45.84,45.75,45.77,30684.0,45.82,45.84,45.75,45.77,30684.0
2018-08-14 13:30:00,45.78,45.84,45.76,45.81,26820.0,45.78,45.84,45.76,45.81,26820.0
2018-08-14 13:40:00,45.82,45.84,45.8,45.84,20604.0,45.82,45.84,45.8,45.84,20604.0
2018-08-14 13:50:00,45.83,45.83,45.73,45.76,31695.0,45.83,45.83,45.73,45.76,31695.0
2018-08-14 14:00:00,45.77,45.79,45.71,45.72,19296.0,45.77,45.79,45.71,45.72,19296.0
2018-08-14 14:10:00,45.72,45.75,45.67,45.73,44325.0,45.72,45.75,45.67,45.73,44325.0
2018-08-14 14:20:00,45.74,45.75,45.68,45.7,34599.0,45.74,45.75,45.68,45.7,34599.0
2018-08-14 14:30:00,45.7,45.81,45.69,45.76,45120.0,45.7,45.81,45.69,45.76,45120.0
2018-08-14 14:40:00,45.75,45.81,45.74,45.79,33189.0,45.75,45.81,45.74,45.79,33189.0
2018-08-14 14:50:00,45.8,45.82,45.78,45.81,47499.0,45.8,45.82,45.78,45.81,47499.0
2018-08-14 15:00:00,45.82,45.82,45.76,45.77,28983.0,45.82,45.82,45.76,45.77,28983.0
2018-08-14 15:10:00,45.77,45.8,45.76,45.77,39690.0,45.77,45.8,45.76,45.77,39690.0
2018-08-14 15:20:00,45.77,45.81,45.77,45.77,49737.0,45.77,45.81,45.77,45.77,49737.0
2018-08-14 15:30:00,45.77,45.8,45.72,45.79,65346.0,45.77,45.8,45.72,45.79,65346.0
2018-08-14 15:40:00,45.78,45.8,45.73,45.74,110973.0,45.78,45.8,45.73,45.74,110973.0
2018-08-14 15:50:00,45.74,45.75,45.68,45.71,249198.0,45.74,45.75,45.68,45.71,249198.0
2018-08-15 09:30:00,45.58,45.58,45.33,45.36,89073.0,45.58,45.58,45.33,45.36,89073.0
2018-08-15 09:40:00,45.37,45.44,45.25,45.44,64812.0,45.37,45.44,45.25,45.44,64812.0
2018-08-15 09:50:00,45.39,45.43,45.3,45.31,33444.0,45.39,45.43,45.3,45.31,33444.0
2018-08-15 10:00:00,45.28,45.29,45.06,45.06,62676.0,45.28,45.29,45.06,45.06,62676.0
2018-08-15 10:10:00,45.04,45.08,44.92,45.02,91158.0,45.04,45.08,44.92,45.02,91158.0
2018-08-15 10:20:00,45.03,45.03,44.87,44.91,57009.0,45.03,45.03,44.87,44.91,57009.0
2018-08-15 10:30:00,44.9,45.08,44.86,45.08,58839.0,44.9,45.08,44.86,45.08,58839.0
2018-08-15 10:40:00,45.06,45.13,44.94,44.94,55617.0,45.06,45.13,44.94,44.94,55617.0
2018-08-15 10:50:00,44.92,45.01,44.89,44.93,49515.0,44.92,45.01,44.89,44.93,49515.0
2018-08-15 11:00:00,44.9,45.0,44.84,45.0,51570.0,44.9,45.0,44.84,45.0,51570.0
2018-08-15 11:10:00,45.01,45.09,44.99,45.09,33390.0,45.01,45.09,44.99,45.09,33390.0
2018-08-15 11:20:00,45.09,45.22,45.08,45.21,54876.0,45.09,45.22,45.08,45.21,54876.0
2018-08-15 11:30:00,45.22,45.28,45.15,45.16,38526.0,45.22,45.28,45.15,45.16,38526.0
2018-08-15 11:40:00,45.15,45.23,45.08,45.19,52293.0,45.15,45.23,45.08,45.19,52293.0
2018-08-15 11:50:00,45.19,45.2,45.06,45.06,67548.0,45.19,45.2,45.06,45.06,67548.0
2018-08-15 12:00:00,45.07,45.3,45.07,45.3,50811.0,45.07,45.3,45.07,45.3,50811.0
2018-08-15 12:10:00,45.31,45.4,45.25,45.39,44976.0,45.31,45.4,45.25,45.39,44976.0
2018-08-15 12:20:00,45.37,45.46,45.31,45.46,53646.0,45.37,45.46,45.31,45.46,53646.0
2018-08-15 12:30:00,45.46,45.56,45.46,45.53,69972.0,45.46,45.56,45.46,45.53,69972.0
2018-08-15 12:40:00,45.52,45.65,45.49,45.63,125973.0,45.52,45.65,45.49,45.63,125973.0
2018-08-15 12:50:00,45.64,45.69,45.56,45.62,105090.0,45.64,45.69,45.56,45.62,105090.0
2018-08-15 13:00:00,45.63,45.71,45.59,45.7,75114.0,45.63,45.71,45.59,45.7,75114.0
2018-08-15 13:10:00,45.68,45.68,45.6,45.65,79359.0,45.68,45.68,45.6,45.65,79359.0
2018-08-15 13:20:00,45.64,45.69,45.61,45.69,75300.0,45.64,45.69,45.61,45.69,75300.0
2018-08-15 13:30:00,45.68,45.73,45.64,45.73,79500.0,45.68,45.73,45.64,45.73,79500.0
2018-08-15 13:40:00,45.72,45.79,45.7,45.71,61185.0,45.72,45.79,45.7,45.71,61185.0
2018-08-15 13:50:00,45.73,45.84,45.73,45.8,83760.0,45.73,45.84,45.73,45.8,83760.0
2018-08-15 14:00:00,45.8,45.81,45.64,45.68,49365.0,45.8,45.81,45.64,45.68,49365.0
2018-08-15 14:10:00,45.68,45.71,45.61,45.71,49953.0,45.68,45.71,45.61,45.71,49953.0
2018-08-15 14:20:00,45.72,45.84,45.7,45.77,103764.0,45.72,45.84,45.7,45.77,103764.0
2018-08-15 14:30:00,45.77,45.85,45.77,45.8,78450.0,45.77,45.85,45.77,45.8,78450.0
2018-08-15 14:40:00,45.8,45.82,45.75,45.76,49041.0,45.8,45.82,45.75,45.76,49041.0
2018-08-15 14:50:00,45.78,45.81,45.63,45.74,82743.0,45.78,45.81,45.63,45.74,82743.0
2018-08-15 15:00:00,45.76,45.89,45.76,45.86,59016.0,45.76,45.89,45.76,45.86,59016.0
2018-08-15 15:10:00,45.86,45.9,45.83,45.88,70116.0,45.86,45.9,45.83,45.88,70116.0
2018-08-15 15:20:00,45.87,45.91,45.84,45.9,74889.0,45.87,45.91,45.84,45.9,74889.0
2018-08-15 15:30:00,45.91,46.01,45.91,45.98,115668.0,45.91,46.01,45.91,45.98,115668.0
2018-08-15 15:40:00,45.98,46.06,45.96,46.02,161460.0,45.98,46.06,45.96,46.02,161460.0
2018-08-15 15:50:00,46.01,46.04,45.93,45.96,345621.0,46.01,46.04,45.93,45.96,345621.0
2018-08-16 09:30:00,46.21,46.42,45.94,45.98,154392.0,46.21,46.42,45.94,45.98,154392.0
2018-08-16 09:40:00,46.02,46.07,45.85,45.88,68625.0,46.02,46.07,45.85,45.88,68625.0
2018-08-16 09:50:00,45.87,46.02,45.86,45.92,33831.0,45.87,46.02,45.86,45.92,33831.0
2018-08-16 10:00:00,45.92,46.29,45.92,46.21,44220.0,45.92,46.29,45.92,46.21,44220.0
2018-08-16 10:10:00,46.24,46.34,46.24,46.29,133284.0,46.24,46.34,46.24,46.29,133284.0
2018-08-16 10:20:00,46.3,46.34,46.25,46.33,25455.0,46.3,46.34,46.25,46.33,25455.0
2018-08-16 10:30:00,46.37,46.4,46.29,46.4,58419.0,46.37,46.4,46.29,46.4,58419.0
2018-08-16 10:40:00,46.4,46.41,46.33,46.35,28461.0,46.4,46.41,46.33,46.35,28461.0
2018-08-16 10:50:00,46.34,46.35,46.25,46.32,50229.0,46.34,46.35,46.25,46.32,50229.0
2018-08-16 11:00:00,46.32,46.45,46.31,46.4,55071.0,46.32,46.45,46.31,46.4,55071.0
2018-08-16 11:10:00,46.41,46.51,46.38,46.49,76440.0,46.41,46.51,46.38,46.49,76440.0
2018-08-16 11:20:00,46.52,46.58,46.5,46.58,59301.0,46.52,46.58,46.5,46.58,59301.0
2018-08-16 11:30:00,46.57,46.71,46.57,46.64,122796.0,46.57,46.71,46.57,46.64,122796.0
2018-08-16 11:40:00,46.64,46.94,46.64,46.8,176034.0,46.64,46.94,46.64,46.8,176034.0
2018-08-16 11:50:00,46.78,46.9,46.78,46.89,66057.0,46.78,46.9,46.78,46.89,66057.0
2018-08-16 12:00:00,46.89,46.96,46.89,46.96,104874.0,46.89,46.96,46.89,46.96,104874.0
2018-08-16 12:10:00,46.97,47.02,46.96,47.0,103629.0,46.97,47.02,46.96,47.0,103629.0
2018-08-16 12:20:00,47.0,47.01,46.97,46.97,138327.0,47.0,47.01,46.97,46.97,138327.0
2018-08-16 12:30:00,46.97,46.98,46.68,46.69,237504.0,46.97,46.98,46.68,46.69,237504.0
2018-08-16 12:40:00,46.69,46.73,46.63,46.71,46284.0,46.69,46.73,46.63,46.71,46284.0
2018-08-16 12:50:00,46.68,46.72,46.65,46.67,29004.0,46.68,46.72,46.65,46.67,29004.0
2018-08-16 13:00:00,46.66,46.72,46.63,46.64,65970.0,46.66,46.72,46.63,46.64,65970.0
2018-08-16 13:10:00,46.65,46.69,46.64,46.67,84699.0,46.65,46.69,46.64,46.67,84699.0
2018-08-16 13:20:00,46.67,46.71,46.67,46.67,30660.0,46.67,46.71,46.67,46.67,30660.0
2018-08-16 13:30:00,46.68,46.73,46.67,46.71,60474.0,46.68,46.73,46.67,46.71,60474.0
2018-08-16 13:40:00,46.7,46.71,46.6,46.61,88896.0,46.7,46.71,46.6,46.61,88896.0
2018-08-16 13:50:00,46.62,46.62,46.52,46.53,21273.0,46.62,46.62,46.52,46.53,21273.0
2018-08-16 14:00:00,46.51,46.62,46.48,46.55,99687.0,46.51,46.62,46.48,46.55,99687.0
2018-08-16 14:10:00,46.54,46.59,46.52,46.58,19119.0,46.54,46.59,46.52,46.58,19119.0
2018-08-16 14:20:00,46.56,46.59,46.47,46.47,23841.0,46.56,46.59,46.47,46.47,23841.0
2018-08-16 14:30:00,46.45,46.47,46.39,46.46,57612.0,46.45,46.47,46.39,46.46,57612.0
2018-08-16 14:40:00,46.46,46.51,46.45,46.5,38583.0,46.46,46.51,46.45,46.5,38583.0
2018-08-16 14:50:00,46.51,46.52,46.46,46.47,37464.0,46.51,46.52,46.46,46.47,37464.0
2018-08-16 15:00:00,46.49,46.53,46.49,46.49,31161.0,46.49,46.53,46.49,46.49,31161.0
2018-08-16 15:10:00,46.5,46.53,46.48,46.48,41457.0,46.5,46.53,46.48,46.48,41457.0
2018-08-16 15:20:00,46.48,46.53,46.48,46.5,23637.0,46.48,46.53,46.48,46.5,23637.0
2018-08-16 15:30:00,46.49,46.51,46.48,46.5,44133.0,46.49,46.51,46.48,46.5,44133.0
2018-08-16 15:40:00,46.5,46.5,46.42,46.42,137382.0,46.5,46.5,46.42,46.42,137382.0
2018-08-16 15:50:00,46.42,46.49,46.39,46.47,338355.0,46.42,46.49,46.39,46.47,338355.0
2018-08-17 09:30:00,46.46,46.58,46.32,46.58,227415.0,46.46,46.58,46.32,46.58,227415.0
2018-08-17 09:40:00,46.52,46.52,46.26,46.31,61530.0,46.52,46.52,46.26,46.31,61530.0
2018-08-17 09:50:00,46.31,46.34,46.22,46.34,37920.0,46.31,46.34,46.22,46.34,37920.0
2018-08-17 10:00:00,46.29,46.34,46.24,46.3,46482.0,46.29,46.34,46.24,46.3,46482.0
2018-08-17 10:10:00,46.29,46.29,46.15,46.15,25800.0,46.29,46.29,46.15,46.15,25800.0
2018-08-17 10:20:00,46.17,46.21,46.06,46.09,34320.0,46.17,46.21,46.06,46.09,34320.0
2018-08-17 10:30:00,46.09,46.22,46.09,46.21,29391.0,46.09,46.22,46.09,46.21,29391.0
2018-08-17 10:40:00,46.21,46.3,46.18,46.3,66300.0,46.21,46.3,46.18,46.3,66300.0
2018-08-17 10:50:00,46.3,46.33,46.14,46.14,130017.0,46.3,46.33,46.14,46.14,130017.0
2018-08-17 11:00:00,46.12,46.16,46.07,46.16,17007.0,46.12,46.16,46.07,46.16,17007.0
2018-08-17 11:10:00,46.16,46.16,46.04,46.1,123270.0,46.16,46.16,46.04,46.1,123270.0
2018-08-17 11:20:00,46.09,46.15,46.05,46.05,7200.0,46.09,46.15,46.05,46.05,7200.0
2018-08-17 11:30:00,46.07,46.13,46.07,46.09,25896.0,46.07,46.13,46.07,46.09,25896.0
2018-08-17 11:40:00,46.1,46.14,46.08,46.1,184008.0,46.1,46.14,46.08,46.1,184008.0
2018-08-17 11:50:00,46.1,46.17,46.1,46.15,53865.0,46.1,46.17,46.1,46.15,53865.0
2018-08-17 12:00:00,46.15,46.15,46.08,46.1,28653.0,46.15,46.15,46.08,46.1,28653.0
2018-08-17 12:10:00,46.12,46.15,46.07,46.1,27849.0,46.12,46.15,46.07,46.1,27849.0
2018-08-17 12:20:00,46.11,46.13,46.09,46.12,30099.0,46.11,46.13,46.09,46.12,30099.0
2018-08-17 12:30:00,46.12,46.12,45.99,46.01,45231.0,46.12,46.12,45.99,46.01,45231.0
2018-08-17 12:40:00,46.01,46.02,45.98,46.0,36600.0,46.01,46.02,45.98,46.0,36600.0
2018-08-17 12:50:00,46.01,46.07,46.0,46.05,19635.0,46.01,46.07,46.0,46.05,19635.0
2018-08-17 13:00:00,46.05,46.08,46.04,46.06,39207.0,46.05,46.08,46.04,46.06,39207.0
2018-08-17 13:10:00,46.07,46.08,46.02,46.08,33180.0,46.07,46.08,46.02,46.08,33180.0
2018-08-17 13:20:00,46.08,46.09,45.98,46.01,76731.0,46.08,46.09,45.98,46.01,76731.0
2018-08-17 13:30:00,46.06,46.12,46.05,46.09,33822.0,46.06,46.12,46.05,46.09,33822.0
2018-08-17 13:40:00,46.1,46.13,46.08,46.13,25251.0,46.1,46.13,46.08,46.13,25251.0
2018-08-17 13:50:00,46.13,46.13,46.08,46.12,167367.0,46.13,46.13,46.08,46.12,167367.0
2018-08-17 14:00:00,46.13,46.14,46.07,46.12,288147.0,46.13,46.14,46.07,46.12,288147.0
2018-08-17 14:10:00,46.13,46.21,46.11,46.21,207813.0,46.13,46.21,46.11,46.21,207813.0
2018-08-17 14:20:00,46.21,46.25,46.11,46.21,240504.0,46.21,46.25,46.11,46.21,240504.0
2018-08-17 14:30:00,46.22,46.35,46.13,46.16,269562.0,46.22,46.35,46.13,46.16,269562.0
2018-08-17 14:40:00,46.16,46.39,46.12,46.38,103548.0,46.16,46.39,46.12,46.38,103548.0
2018-08-17 14:50:00,46.39,46.55,46.36,46.51,47502.0,46.39,46.55,46.36,46.51,47502.0
2018-08-17 15:00:00,46.52,46.57,46.5,46.53,55701.0,46.52,46.57,46.5,46.53,55701.0
2018-08-17 15:10:00,46.53,46.65,46.53,46.64,54336.0,46.53,46.65,46.53,46.64,54336.0
2018-08-17 15:20:00,46.64,46.74,46.64,46.66,69030.0,46.64,46.74,46.64,46.66,69030.0
2018-08-17 15:30:00,46.66,46.69,46.61,46.63,59160.0,46.66,46.69,46.61,46.63,59160.0
2018-08-17 15:40:00,46.64,46.65,46.57,46.57,92496.0,46.64,46.65,46.57,46.57,92496.0
2018-08-17 15:50:00,46.56,46.63,46.56,46.59,199785.0,46.56,46.63,46.56,46.59,199785.0
2018-08-20 09:30:00,46.71,46.77,46.34,46.47,62874.0,46.71,46.77,46.34,46.47,62874.0
2018-08-20 09:40:00,46.44,46.54,46.24,46.34,73938.0,46.44,46.54,46.24,46.34,73938.0
2018-08-20 09:50:00,46.32,46.44,46.26,46.41,52596.0,46.32,46.44,46.26,46.41,52596.0
2018-08-20 10:00:00,46.43,46.61,46.4,46.57,39993.0,46.43,46.61,46.4,46.57,39993.0
2018-08-20 10:10:00,46.56,46.58,46.46,46.53,27618.0,46.56,46.58,46.46,46.53,27618.0
2018-08-20 10:20:00,46.52,46.68,46.49,46.65,33114.0,46.52,46.68,46.49,46.65,33114.0
2018-08-20 10:30:00,46.63,46.67,46.59,46.63,19518.0,46.63,46.67,46.59,46.63,19518.0
2018-08-20 10:40:00,46.59,46.63,46.54,46.63,40206.0,46.59,46.63,46.54,46.63,40206.0
2018-08-20 10:50:00,46.63,46.63,46.52,46.59,22908.0,46.63,46.63,46.52,46.59,22908.0
2018-08-20 11:00:00,46.6,46.67,46.6,46.66,73140.0,46.6,46.67,46.6,46.66,73140.0
2018-08-20 11:10:00,46.64,46.64,46.53,46.62,23208.0,46.64,46.64,46.53,46.62,23208.0
2018-08-20 11:20:00,46.61,46.64,46.55,46.64,17793.0,46.61,46.64,46.55,46.64,17793.0
2018-08-20 11:30:00,46.64,46.68,46.62,46.68,13206.0,46.64,46.68,46.62,46.68,13206.0
2018-08-20 11:40:00,46.7,46.72,46.67,46.67,14550.0,46.7,46.72,46.67,46.67,14550.0
2018-08-20 11:50:00,46.69,46.72,46.66,46.69,14052.0,46.69,46.72,46.66,46.69,14052.0
2018-08-20 12:00:00,46.68,46.72,46.68,46.71,15024.0,46.68,46.72,46.68,46.71,15024.0
2018-08-20 12:10:00,46.72,46.73,46.68,46.71,25635.0,46.72,46.73,46.68,46.71,25635.0
2018-08-20 12:20:00,46.72,46.75,46.71,46.74,25794.0,46.72,46.75,46.71,46.74,25794.0
2018-08-20 12:30:00,46.76,46.83,46.75,46.83,23706.0,46.76,46.83,46.75,46.83,23706.0
2018-08-20 12:40:00,46.82,46.82,46.77,46.79,20532.0,46.82,46.82,46.77,46.79,20532.0
2018-08-20 12:50:00,46.78,46.81,46.77,46.81,18081.0,46.78,46.81,46.77,46.81,18081.0
2018-08-20 13:00:00,46.81,46.81,46.77,46.8,26631.0,46.81,46.81,46.77,46.8,26631.0
2018-08-20 13:10:00,46.82,46.82,46.75,46.76,29385.0,46.82,46.82,46.75,46.76,29385.0
2018-08-20 13:20:00,46.77,46.81,46.77,46.79,23787.0,46.77,46.81,46.77,46.79,23787.0
2018-08-20 13:30:00,46.8,46.85,46.8,46.81,39894.0,46.8,46.85,46.8,46.81,39894.0
2018-08-20 13:40:00,46.82,46.93,46.8,46.83,68922.0,46.82,46.93,46.8,46.83,68922.0
2018-08-20 13:50:00,46.83,46.87,46.83,46.87,15150.0,46.83,46.87,46.83,46.87,15150.0
2018-08-20 14:00:00,46.9,46.93,46.87,46.87,26838.0,46.9,46.93,46.87,46.87,26838.0
2018-08-20 14:10:00,46.87,46.89,46.84,46.87,29160.0,46.87,46.89,46.84,46.87,29160.0
2018-08-20 14:20:00,46.86,46.94,46.85,46.93,10824.0,46.86,46.94,46.85,46.93,10824.0
2018-08-20 14:30:00,46.94,46.97,46.92,46.94,31830.0,46.94,46.97,46.92,46.94,31830.0
2018-08-20 14:40:00,46.92,46.93,46.91,46.93,19335.0,46.92,46.93,46.91,46.93,19335.0
2018-08-20 14:50:00,46.93,46.94,46.9,46.93,26808.0,46.93,46.94,46.9,46.93,26808.0
2018-08-20 15:00:00,46.94,47.01,46.93,47.01,41856.0,46.94,47.01,46.93,47.01,41856.0
2018-08-20 15:10:00,47.02,47.14,47.02,47.09,52443.0,47.02,47.14,47.02,47.09,52443.0
2018-08-20 15:20:00,47.1,47.11,47.02,47.03,80145.0,47.1,47.11,47.02,47.03,80145.0
2018-08-20 15:30:00,47.02,47.07,47.02,47.03,66600.0,47.02,47.07,47.02,47.03,66600.0
2018-08-20 15:40:00,47.03,47.05,47.0,47.04,84393.0,47.03,47.05,47.0,47.04,84393.0
2018-08-20 15:50:00,47.03,47.03,46.92,46.94,194466.0,47.03,47.03,46.92,46.94,194466.0
2018-08-21 09:30:00,47.28,47.46,47.19,47.42,70575.0,47.28,47.46,47.19,47.42,70575.0
2018-08-21 09:40:00,47.41,47.46,47.3,47.33,41820.0,47.41,47.46,47.3,47.33,41820.0
2018-08-21 09:50:00,47.33,47.34,47.06,47.11,30483.0,47.33,47.34,47.06,47.11,30483.0
2018-08-21 10:00:00,47.11,47.14,46.93,46.94,42390.0,47.11,47.14,46.93,46.94,42390.0
2018-08-21 10:10:00,46.94,47.09,46.94,46.99,40512.0,46.94,47.09,46.94,46.99,40512.0
2018-08-21 10:20:00,46.97,47.03,46.93,46.95,34563.0,46.97,47.03,46.93,46.95,34563.0
2018-08-21 10:30:00,46.94,46.94,46.78,46.8,80259.0,46.94,46.94,46.78,46.8,80259.0
2018-08-21 10:40:00,46.77,46.88,46.77,46.77,29346.0,46.77,46.88,46.77,46.77,29346.0
2018-08-21 10:50:00,46.77,46.87,46.75,46.85,47637.0,46.77,46.87,46.75,46.85,47637.0
2018-08-21 11:00:00,46.86,46.86,46.73,46.75,41028.0,46.86,46.86,46.73,46.75,41028.0
2018-08-21 11:10:00,46.75,46.75,46.59,46.59,22038.0,46.75,46.75,46.59,46.59,22038.0
2018-08-21 11:20:00,46.57,46.66,46.57,46.64,40620.0,46.57,46.66,46.57,46.64,40620.0
2018-08-21 11:30:00,46.64,46.71,46.62,46.66,137211.0,46.64,46.71,46.62,46.66,137211.0
2018-08-21 11:40:00,46.65,46.65,46.56,46.61,103119.0,46.65,46.65,46.56,46.61,103119.0
2018-08-21 11:50:00,46.61,46.65,46.56,46.64,44736.0,46.61,46.65,46.56,46.64,44736.0
2018-08-21 12:00:00,46.63,46.72,46.62,46.63,68805.0,46.63,46.72,46.62,46.63,68805.0
2018-08-21 12:10:00,46.63,46.64,46.55,46.55,75096.0,46.63,46.64,46.55,46.55,75096.0
2018-08-21 12:20:00,46.56,46.69,46.56,46.67,81078.0,46.56,46.69,46.56,46.67,81078.0
2018-08-21 12:30:00,46.68,46.78,46.68,46.74,43602.0,46.68,46.78,46.68,46.74,43602.0
2018-08-21 12:40:00,46.73,46.9,46.73,46.87,39408.0,46.73,46.9,46.73,46.87,39408.0
2018-08-21 12:50:00,46.89,46.89,46.75,46.75,33468.0,46.89,46.89,46.75,46.75,33468.0
2018-08-21 13:00:00,46.72,46.8,46.72,46.76,12300.0,46.72,46.8,46.72,46.76,12300.0
2018-08-21 13:10:00,46.76,46.88,46.76,46.88,38910.0,46.76,46.88,46.76,46.88,38910.0
2018-08-21 13:20:00,46.87,46.93,46.86,46.92,19908.0,46.87,46.93,46.86,46.92,19908.0
2018-08-21 13:30:00,46.91,46.96,46.91,46.93,42696.0,46.91,46.96,46.91,46.93,42696.0
2018-08-21 13:40:00,46.91,46.95,46.87,46.87,19209.0,46.91,46.95,46.87,46.87,19209.0
2018-08-21 13:50:00,46.87,46.9,46.83,46.83,19668.0,46.87,46.9,46.83,46.83,19668.0
2018-08-21 14:00:00,46.82,46.85,46.79,46.85,20400.0,46.82,46.85,46.79,46.85,20400.0
2018-08-21 14:10:00,46.85,46.86,46.82,46.86,31752.0,46.85,46.86,46.82,46.86,31752.0
2018-08-21 14:20:00,46.86,46.87,46.82,46.87,13317.0,46.86,46.87,46.82,46.87,13317.0
2018-08-21 14:30:00,46.85,46.91,46.82,46.88,32331.0,46.85,46.91,46.82,46.88,32331.0
2018-08-21 14:40:00,46.88,46.93,46.84,46.84,39306.0,46.88,46.93,46.84,46.84,39306.0
2018-08-21 14:50:00,46.83,46.85,46.79,46.84,28206.0,46.83,46.85,46.79,46.84,28206.0
2018-08-21 15:00:00,46.87,46.9,46.85,46.88,19971.0,46.87,46.9,46.85,46.88,19971.0
2018-08-21 15:10:00,46.88,46.95,46.88,46.93,48705.0,46.88,46.95,46.88,46.93,48705.0
2018-08-21 15:20:00,46.92,46.95,46.89,46.89,32433.0,46.92,46.95,46.89,46.89,32433.0
2018-08-21 15:30:00,46.9,46.9,46.86,46.87,31458.0,46.9,46.9,46.86,46.87,31458.0
2018-08-21 15:40:00,46.87,46.88,46.79,46.79,88761.0,46.87,46.88,46.79,46.79,88761.0
2018-08-21 15:50:00,46.78,46.86,46.77,46.8,146262.0,46.78,46.86,46.77,46.8,146262.0
2018-08-22 09:30:00,46.63,46.88,46.35,46.82,41922.0,46.63,46.88,46.35,46.82,41922.0
2018-08-22 09:40:00,46.81,46.9,46.72,46.77,57291.0,46.81,46.9,46.72,46.77,57291.0
2018-08-22 09:50:00,46.77,46.77,46.66,46.68,22938.0,46.77,46.77,46.66,46.68,22938.0
2018-08-22 10:00:00,46.66,46.72,46.65,46.69,57378.0,46.66,46.72,46.65,46.69,57378.0
2018-08-22 10:10:00,46.7,46.84,46.66,46.83,41304.0,46.7,46.84,46.66,46.83,41304.0
2018-08-22 10:20:00,46.83,46.83,46.74,46.78,57648.0,46.83,46.83,46.74,46.78,57648.0
2018-08-22 10:30:00,46.8,46.98,46.8,46.87,63153.0,46.8,46.98,46.8,46.87,63153.0
2018-08-22 10:40:00,46.87,46.9,46.8,46.83,34041.0,46.87,46.9,46.8,46.83,34041.0
2018-08-22 10:50:00,46.82,46.92,46.82,46.91,10038.0,46.82,46.92,46.82,46.91,10038.0
2018-08-22 11:00:00,46.92,46.99,46.91,46.99,9528.0,46.92,46.99,46.91,46.99,9528.0
2018-08-22 11:10:00,47.0,47.06,47.0,47.05,35421.0,47.0,47.06,47.0,47.05,35421.0
2018-08-22 11:20:00,47.05,47.05,46.97,47.03,10248.0,47.05,47.05,46.97,47.03,10248.0
2018-08-22 11:30:00,47.05,47.05,46.95,47.01,19401.0,47.05,47.05,46.95,47.01,19401.0
2018-08-22 11:40:00,47.03,47.07,46.95,46.98,7713.0,47.03,47.07,46.95,46.98,7713.0
2018-08-22 11:50:00,46.99,47.02,46.98,47.02,5700.0,46.99,47.02,46.98,47.02,5700.0
2018-08-22 12:00:00,47.04,47.05,46.97,46.97,13080.0,47.04,47.05,46.97,46.97,13080.0
2018-08-22 12:10:00,46.98,46.98,46.89,46.94,17358.0,46.98,46.98,46.89,46.94,17358.0
2018-08-22 12:20:00,46.95,46.95,46.89,46.89,13995.0,46.95,46.95,46.89,46.89,13995.0
2018-08-22 12:30:00,46.9,46.91,46.83,46.83,17214.0,46.9,46.91,46.83,46.83,17214.0
2018-08-22 12:40:00,46.85,46.94,46.85,46.94,10704.0,46.85,46.94,46.85,46.94,10704.0
2018-08-22 12:50:00,46.94,46.94,46.92,46.92,8400.0,46.94,46.94,46.92,46.92,8400.0
2018-08-22 13:00:00,46.92,46.95,46.91,46.93,13725.0,46.92,46.95,46.91,46.93,13725.0
2018-08-22 13:10:00,46.92,46.95,46.91,46.92,28656.0,46.92,46.95,46.91,46.92,28656.0
2018-08-22 13:20:00,46.93,46.97,46.91,46.96,25413.0,46.93,46.97,46.91,46.96,25413.0
2018-08-22 13:30:00,46.96,46.97,46.93,46.93,12366.0,46.96,46.97,46.93,46.93,12366.0
2018-08-22 13:40:00,46.93,46.94,46.9,46.9,51318.0,46.93,46.94,46.9,46.9,51318.0
2018-08-22 13:50:00,46.92,46.95,46.9,46.95,92301.0,46.92,46.95,46.9,46.95,92301.0
2018-08-22 14:00:00,46.94,47.0,46.93,46.93,39762.0,46.94,47.0,46.93,46.93,39762.0
2018-08-22 14:10:00,46.94,46.97,46.89,46.92,36387.0,46.94,46.97,46.89,46.92,36387.0
2018-08-22 14:20:00,46.92,46.97,46.91,46.96,25503.0,46.92,46.97,46.91,46.96,25503.0
2018-08-22 14:30:00,46.96,47.0,46.95,46.99,14394.0,46.96,47.0,46.95,46.99,14394.0
2018-08-22 14:40:00,46.98,47.02,46.98,47.02,9966.0,46.98,47.02,46.98,47.02,9966.0
2018-08-22 14:50:00,47.01,47.06,47.01,47.05,33657.0,47.01,47.06,47.01,47.05,33657.0
2018-08-22 15:00:00,47.06,47.11,47.06,47.1,18834.0,47.06,47.11,47.06,47.1,18834.0
2018-08-22 15:10:00,47.1,47.11,47.08,47.08,17430.0,47.1,47.11,47.08,47.08,17430.0
2018-08-22 15:20:00,47.09,47.1,47.06,47.08,13074.0,47.09,47.1,47.06,47.08,13074.0
2018-08-22 15:30:00,47.09,47.1,47.08,47.09,35775.0,47.09,47.1,47.08,47.09,35775.0
2018-08-22 15:40:00,47.09,47.09,47.05,47.08,42684.0,47.09,47.09,47.05,47.08,42684.0
2018-08-22 15:50:00,47.08,47.08,47.03,47.04,113820.0,47.08,47.08,47.03,47.04,113820.0
2018-08-23 09:30:00,47.08,47.26,47.04,47.22,83757.0,47.08,47.26,47.04,47.22,83757.0
2018-08-23 09:40:00,47.28,47.3,47.12,47.14,74100.0,47.28,47.3,47.12,47.14,74100.0
2018-08-23 09:50:00,47.14,47.3,47.12,47.28,57333.0,47.14,47.3,47.12,47.28,57333.0
2018-08-23 10:00:00,47.21,47.26,47.2,47.23,20451.0,47.21,47.26,47.2,47.23,20451.0
2018-08-23 10:10:00,47.24,47.31,47.24,47.24,17160.0,47.24,47.31,47.24,47.24,17160.0
2018-08-23 10:20:00,47.25,47.37,47.25,47.34,68700.0,47.25,47.37,47.25,47.34,68700.0
2018-08-23 10:30:00,47.31,47.39,47.31,47.39,10830.0,47.31,47.39,47.31,47.39,10830.0
2018-08-23 10:40:00,47.38,47.49,47.35,47.49,93453.0,47.38,47.49,47.35,47.49,93453.0
2018-08-23 10:50:00,47.46,47.46,47.29,47.29,11100.0,47.46,47.46,47.29,47.29,11100.0
2018-08-23 11:00:00,47.28,47.31,47.18,47.2,18840.0,47.28,47.31,47.18,47.2,18840.0
2018-08-23 11:10:00,47.19,47.21,47.01,47.01,14304.0,47.19,47.21,47.01,47.01,14304.0
2018-08-23 11:20:00,47.03,47.18,46.98,47.17,47358.0,47.03,47.18,46.98,47.17,47358.0
2018-08-23 11:30:00,47.15,47.21,47.1,47.11,22716.0,47.15,47.21,47.1,47.11,22716.0
2018-08-23 11:40:00,47.09,47.21,47.08,47.16,186381.0,47.09,47.21,47.08,47.16,186381.0
2018-08-23 11:50:00,47.15,47.22,47.15,47.17,12156.0,47.15,47.22,47.15,47.17,12156.0
2018-08-23 12:00:00,47.18,47.19,47.1,47.14,14649.0,47.18,47.19,47.1,47.14,14649.0
2018-08-23 12:10:00,47.14,47.24,47.14,47.24,21429.0,47.14,47.24,47.14,47.24,21429.0
2018-08-23 12:20:00,47.25,47.28,47.24,47.24,53718.0,47.25,47.28,47.24,47.24,53718.0
2018-08-23 12:30:00,47.25,47.25,47.18,47.19,11745.0,47.25,47.25,47.18,47.19,11745.0
2018-08-23 12:40:00,47.18,47.24,47.13,47.14,16737.0,47.18,47.24,47.13,47.14,16737.0
2018-08-23 12:50:00,47.09,47.14,47.05,47.11,16554.0,47.09,47.14,47.05,47.11,16554.0
2018-08-23 13:00:00,47.1,47.16,47.1,47.14,14100.0,47.1,47.16,47.1,47.14,14100.0
2018-08-23 13:10:00,47.14,47.15,47.09,47.12,30759.0,47.14,47.15,47.09,47.12,30759.0
2018-08-23 13:20:00,47.12,47.14,47.1,47.12,19935.0,47.12,47.14,47.1,47.12,19935.0
2018-08-23 13:30:00,47.12,47.13,47.09,47.11,14970.0,47.12,47.13,47.09,47.11,14970.0
2018-08-23 13:40:00,47.14,47.14,47.09,47.11,7947.0,47.14,47.14,47.09,47.11,7947.0
2018-08-23 13:50:00,47.1,47.11,47.06,47.07,9600.0,47.1,47.11,47.06,47.07,9600.0
2018-08-23 14:00:00,47.08,47.11,47.07,47.11,13059.0,47.08,47.11,47.07,47.11,13059.0
2018-08-23 14:10:00,47.12,47.13,47.07,47.1,13707.0,47.12,47.13,47.07,47.1,13707.0
2018-08-23 14:20:00,47.1,47.11,47.05,47.06,35220.0,47.1,47.11,47.05,47.06,35220.0
2018-08-23 14:30:00,47.02,47.07,47.01,47.02,16584.0,47.02,47.07,47.01,47.02,16584.0
2018-08-23 14:40:00,47.03,47.09,47.02,47.09,22812.0,47.03,47.09,47.02,47.09,22812.0
2018-08-23 14:50:00,47.08,47.1,47.06,47.1,32427.0,47.08,47.1,47.06,47.1,32427.0
2018-08-23 15:00:00,47.09,47.14,47.09,47.11,17406.0,47.09,47.14,47.09,47.11,17406.0
2018-08-23 15:10:00,47.09,47.09,47.07,47.08,17991.0,47.09,47.09,47.07,47.08,17991.0
2018-08-23 15:20:00,47.07,47.11,47.06,47.07,20649.0,47.07,47.11,47.06,47.07,20649.0
2018-08-23 15:30:00,47.07,47.07,46.97,46.98,23193.0,47.07,47.07,46.97,46.98,23193.0
2018-08-23 15:40:00,46.97,46.99,46.89,46.99,63309.0,46.97,46.99,46.89,46.99,63309.0
2018-08-23 15:50:00,46.98,47.02,46.92,47.01,126270.0,46.98,47.02,46.92,47.01,126270.0
2018-08-24 09:30:00,47.02,47.32,47.02,47.14,109752.0,47.02,47.32,47.02,47.14,109752.0
2018-08-24 09:40:00,47.16,47.18,47.07,47.1,46539.0,47.16,47.18,47.07,47.1,46539.0
2018-08-24 09:50:00,47.07,47.11,47.03,47.09,7518.0,47.07,47.11,47.03,47.09,7518.0
2018-08-24 10:00:00,47.1,47.21,47.08,47.11,43092.0,47.1,47.21,47.08,47.11,43092.0
2018-08-24 10:10:00,47.13,47.28,47.09,47.24,120519.0,47.13,47.28,47.09,47.24,120519.0
2018-08-24 10:20:00,47.24,47.37,47.17,47.37,140940.0,47.24,47.37,47.17,47.37,140940.0
2018-08-24 10:30:00,47.38,47.39,47.2,47.33,138222.0,47.38,47.39,47.2,47.33,138222.0
2018-08-24 10:40:00,47.27,47.35,47.26,47.33,60510.0,47.27,47.35,47.26,47.33,60510.0
2018-08-24 10:50:00,47.31,47.34,47.27,47.34,99933.0,47.31,47.34,47.27,47.34,99933.0
2018-08-24 11:00:00,47.35,47.36,47.22,47.23,71127.0,47.35,47.36,47.22,47.23,71127.0
2018-08-24 11:10:00,47.22,47.28,47.2,47.27,40203.0,47.22,47.28,47.2,47.27,40203.0
2018-08-24 11:20:00,47.28,47.29,47.17,47.17,35625.0,47.28,47.29,47.17,47.17,35625.0
2018-08-24 11:30:00,47.19,47.27,47.18,47.19,23841.0,47.19,47.27,47.18,47.19,23841.0
2018-08-24 11:40:00,47.19,47.22,47.18,47.22,19002.0,47.19,47.22,47.18,47.22,19002.0
2018-08-24 11:50:00,47.23,47.25,47.18,47.25,14400.0,47.23,47.25,47.18,47.25,14400.0
2018-08-24 12:00:00,47.25,47.29,47.23,47.26,17697.0,47.25,47.29,47.23,47.26,17697.0
2018-08-24 12:10:00,47.26,47.26,47.22,47.22,5328.0,47.26,47.26,47.22,47.22,5328.0
2018-08-24 12:20:00,47.23,47.24,47.2,47.22,13290.0,47.23,47.24,47.2,47.22,13290.0
2018-08-24 12:30:00,47.21,47.22,47.14,47.17,13092.0,47.21,47.22,47.14,47.17,13092.0
2018-08-24 12:40:00,47.17,47.2,47.15,47.19,11400.0,47.17,47.2,47.15,47.19,11400.0
2018-08-24 12:50:00,47.2,47.24,47.19,47.23,7551.0,47.2,47.24,47.19,47.23,7551.0
2018-08-24 13:00:00,47.24,47.25,47.22,47.23,14898.0,47.24,47.25,47.22,47.23,14898.0
2018-08-24 13:10:00,47.23,47.23,47.21,47.22,5100.0,47.23,47.23,47.21,47.22,5100.0
2018-08-24 13:20:00,47.21,47.25,47.21,47.25,11049.0,47.21,47.25,47.21,47.25,11049.0
2018-08-24 13:30:00,47.24,47.24,47.21,47.22,7725.0,47.24,47.24,47.21,47.22,7725.0
2018-08-24 13:40:00,47.21,47.23,47.2,47.23,7800.0,47.21,47.23,47.2,47.23,7800.0
2018-08-24 13:50:00,47.22,47.22,47.19,47.2,20844.0,47.22,47.22,47.19,47.2,20844.0
2018-08-24 14:00:00,47.22,47.24,47.19,47.23,14154.0,47.22,47.24,47.19,47.23,14154.0
2018-08-24 14:10:00,47.22,47.22,47.2,47.2,11865.0,47.22,47.22,47.2,47.2,11865.0
2018-08-24 14:20:00,47.2,47.23,47.16,47.22,33480.0,47.2,47.23,47.16,47.22,33480.0
2018-08-24 14:30:00,47.23,47.24,47.21,47.22,6054.0,47.23,47.24,47.21,47.22,6054.0
2018-08-24 14:40:00,47.21,47.23,47.18,47.19,20091.0,47.21,47.23,47.18,47.19,20091.0
2018-08-24 14:50:00,47.2,47.22,47.19,47.19,24735.0,47.2,47.22,47.19,47.19,24735.0
2018-08-24 15:00:00,47.19,47.19,47.16,47.16,18900.0,47.19,47.19,47.16,47.16,18900.0
2018-08-24 15:10:00,47.17,47.23,47.17,47.21,34086.0,47.17,47.23,47.17,47.21,34086.0
2018-08-24 15:20:00,47.22,47.25,47.19,47.21,42156.0,47.22,47.25,47.19,47.21,42156.0
2018-08-24 15:30:00,47.21,47.25,47.19,47.21,60600.0,47.21,47.25,47.19,47.21,60600.0
2018-08-24 15:40:00,47.2,47.24,47.19,47.2,89928.0,47.2,47.24,47.19,47.2,89928.0
2018-08-24 15:50:00,47.2,47.28,47.19,47.24,170877.0,47.2,47.28,47.19,47.24,170877.0
2018-08-27 09:30:00,47.5,47.66,47.38,47.42,167568.0,47.5,47.66,47.38,47.42,167568.0
2018-08-27 09:40:00,47.38,47.65,47.37,47.57,311043.0,47.38,47.65,47.37,47.57,311043.0
2018-08-27 09:50:00,47.51,47.67,47.5,47.65,50496.0,47.51,47.67,47.5,47.65,50496.0
2018-08-27 10:00:00,47.65,47.87,47.64,47.67,181545.0,47.65,47.87,47.64,47.67,181545.0
2018-08-27 10:10:00,47.7,47.7,47.59,47.67,46740.0,47.7,47.7,47.59,47.67,46740.0
2018-08-27 10:20:00,47.68,47.68,47.47,47.47,40527.0,47.68,47.68,47.47,47.47,40527.0
2018-08-27 10:30:00,47.47,47.49,47.36,47.4,26250.0,47.47,47.49,47.36,47.4,26250.0
2018-08-27 10:40:00,47.4,47.41,47.23,47.23,29439.0,47.4,47.41,47.23,47.23,29439.0
2018-08-27 10:50:00,47.25,47.31,47.24,47.29,25365.0,47.25,47.31,47.24,47.29,25365.0
2018-08-27 11:00:00,47.33,47.43,47.31,47.43,49965.0,47.33,47.43,47.31,47.43,49965.0
2018-08-27 11:10:00,47.42,47.49,47.42,47.44,47823.0,47.42,47.49,47.42,47.44,47823.0
2018-08-27 11:20:00,47.46,47.47,47.36,47.44,44634.0,47.46,47.47,47.36,47.44,44634.0
2018-08-27 11:30:00,47.45,47.45,47.38,47.38,30990.0,47.45,47.45,47.38,47.38,30990.0
2018-08-27 11:40:00,47.38,47.4,47.37,47.39,7896.0,47.38,47.4,47.37,47.39,7896.0
2018-08-27 11:50:00,47.4,47.44,47.37,47.41,18354.0,47.4,47.44,47.37,47.41,18354.0
2018-08-27 12:00:00,47.41,47.43,47.36,47.38,22137.0,47.41,47.43,47.36,47.38,22137.0
2018-08-27 12:10:00,47.38,47.38,47.29,47.29,23121.0,47.38,47.38,47.29,47.29,23121.0
2018-08-27 12:20:00,47.28,47.31,47.27,47.27,13818.0,47.28,47.31,47.27,47.27,13818.0
2018-08-27 12:30:00,47.27,47.33,47.25,47.25,60063.0,47.27,47.33,47.25,47.25,60063.0
2018-08-27 12:40:00,47.25,47.26,47.16,47.18,46053.0,47.25,47.26,47.16,47.18,46053.0
2018-08-27 12:50:00,47.19,47.25,47.19,47.22,22878.0,47.19,47.25,47.19,47.22,22878.0
2018-08-27 13:00:00,47.22,47.22,47.13,47.14,23685.0,47.22,47.22,47.13,47.14,23685.0
2018-08-27 13:10:00,47.15,47.21,47.14,47.19,9153.0,47.15,47.21,47.14,47.19,9153.0
2018-08-27 13:20:00,47.2,47.25,47.18,47.19,25590.0,47.2,47.25,47.18,47.19,25590.0
2018-08-27 13:30:00,47.2,47.23,47.18,47.2,13140.0,47.2,47.23,47.18,47.2,13140.0
2018-08-27 13:40:00,47.21,47.24,47.21,47.22,8100.0,47.21,47.24,47.21,47.22,8100.0
2018-08-27 13:50:00,47.22,47.25,47.18,47.18,23028.0,47.22,47.25,47.18,47.18,23028.0
2018-08-27 14:00:00,47.18,47.22,47.14,47.14,37698.0,47.18,47.22,47.14,47.14,37698.0
2018-08-27 14:10:00,47.14,47.16,47.05,47.05,25800.0,47.14,47.16,47.05,47.05,25800.0
2018-08-27 14:20:00,47.05,47.12,47.04,47.07,37842.0,47.05,47.12,47.04,47.07,37842.0
2018-08-27 14:30:00,47.07,47.09,47.0,47.02,33327.0,47.07,47.09,47.0,47.02,33327.0
2018-08-27 14:40:00,47.03,47.08,47.01,47.08,17988.0,47.03,47.08,47.01,47.08,17988.0
2018-08-27 14:50:00,47.08,47.08,47.02,47.03,37806.0,47.08,47.08,47.02,47.03,37806.0
2018-08-27 15:00:00,47.03,47.07,46.98,46.99,105171.0,47.03,47.07,46.98,46.99,105171.0
2018-08-27 15:10:00,46.99,46.99,46.89,46.89,38862.0,46.99,46.99,46.89,46.89,38862.0
2018-08-27 15:20:00,46.9,46.98,46.9,46.96,60237.0,46.9,46.98,46.9,46.96,60237.0
2018-08-27 15:30:00,46.96,46.98,46.9,46.9,48612.0,46.96,46.98,46.9,46.9,48612.0
2018-08-27 15:40:00,46.89,46.93,46.85,46.93,143631.0,46.89,46.93,46.85,46.93,143631.0
2018-08-27 15:50:00,46.92,46.93,46.87,46.91,321918.0,46.92,46.93,46.87,46.91,321918.0
2018-08-28 09:30:00,47.16,47.28,47.06,47.28,213309.0,47.16,47.28,47.06,47.28,213309.0
2018-08-28 09:40:00,47.26,47.35,47.11,47.16,94209.0,47.26,47.35,47.11,47.16,94209.0
2018-08-28 09:50:00,47.15,47.2,47.02,47.11,119988.0,47.15,47.2,47.02,47.11,119988.0
2018-08-28 10:00:00,47.12,47.14,47.03,47.04,131064.0,47.12,47.14,47.03,47.04,131064.0
2018-08-28 10:10:00,47.05,47.11,47.04,47.06,126348.0,47.05,47.11,47.04,47.06,126348.0
2018-08-28 10:20:00,47.05,47.05,46.84,46.85,114855.0,47.05,47.05,46.84,46.85,114855.0
2018-08-28 10:30:00,46.85,46.96,46.79,46.8,97428.0,46.85,46.96,46.79,46.8,97428.0
2018-08-28 10:40:00,46.8,46.88,46.72,46.79,81042.0,46.8,46.88,46.72,46.79,81042.0
2018-08-28 10:50:00,46.8,46.85,46.68,46.83,321480.0,46.8,46.85,46.68,46.83,321480.0
2018-08-28 11:00:00,46.82,47.07,46.79,47.05,101454.0,46.82,47.07,46.79,47.05,101454.0
2018-08-28 11:10:00,47.05,47.17,47.02,47.14,56490.0,47.05,47.17,47.02,47.14,56490.0
2018-08-28 11:20:00,47.15,47.18,47.05,47.13,102558.0,47.15,47.18,47.05,47.13,102558.0
2018-08-28 11:30:00,47.12,47.14,47.07,47.09,23907.0,47.12,47.14,47.07,47.09,23907.0
2018-08-28 11:40:00,47.09,47.09,47.0,47.05,25917.0,47.09,47.09,47.0,47.05,25917.0
2018-08-28 11:50:00,47.03,47.04,46.97,46.98,26343.0,47.03,47.04,46.97,46.98,26343.0
2018-08-28 12:00:00,46.98,47.08,46.95,47.08,20562.0,46.98,47.08,46.95,47.08,20562.0
2018-08-28 12:10:00,47.07,47.16,47.05,47.11,42687.0,47.07,47.16,47.05,47.11,42687.0
2018-08-28 12:20:00,47.11,47.11,47.04,47.05,31629.0,47.11,47.11,47.04,47.05,31629.0
2018-08-28 12:30:00,47.06,47.07,47.03,47.04,44709.0,47.06,47.07,47.03,47.04,44709.0
2018-08-28 12:40:00,47.04,47.12,47.04,47.09,31629.0,47.04,47.12,47.04,47.09,31629.0
2018-08-28 12:50:00,47.1,47.1,47.05,47.08,27993.0,47.1,47.1,47.05,47.08,27993.0
2018-08-28 13:00:00,47.1,47.13,47.07,47.07,43683.0,47.1,47.13,47.07,47.07,43683.0
2018-08-28 13:10:00,47.06,47.13,47.06,47.07,65076.0,47.06,47.13,47.06,47.07,65076.0
2018-08-28 13:20:00,47.08,47.12,47.06,47.07,49761.0,47.08,47.12,47.06,47.07,49761.0
2018-08-28 13:30:00,47.06,47.21,47.06,47.2,28449.0,47.06,47.21,47.06,47.2,28449.0
2018-08-28 13:40:00,47.2,47.23,47.15,47.17,34905.0,47.2,47.23,47.15,47.17,34905.0
2018-08-28 13:50:00,47.19,47.22,47.17,47.18,37251.0,47.19,47.22,47.17,47.18,37251.0
2018-08-28 14:00:00,47.17,47.21,47.14,47.2,46860.0,47.17,47.21,47.14,47.2,46860.0
2018-08-28 14:10:00,47.19,47.27,47.19,47.24,69543.0,47.19,47.27,47.19,47.24,69543.0
2018-08-28 14:20:00,47.25,47.31,47.24,47.29,41079.0,47.25,47.31,47.24,47.29,41079.0
2018-08-28 14:30:00,47.29,47.29,47.2,47.22,39954.0,47.29,47.29,47.2,47.22,39954.0
2018-08-28 14:40:00,47.2,47.28,47.2,47.25,35670.0,47.2,47.28,47.2,47.25,35670.0
2018-08-28 14:50:00,47.25,47.31,47.25,47.28,48237.0,47.25,47.31,47.25,47.28,48237.0
2018-08-28 15:00:00,47.29,47.31,47.24,47.25,60204.0,47.29,47.31,47.24,47.25,60204.0
2018-08-28 15:10:00,47.26,47.29,47.26,47.26,42054.0,47.26,47.29,47.26,47.26,42054.0
2018-08-28 15:20:00,47.26,47.31,47.24,47.24,45495.0,47.26,47.31,47.24,47.24,45495.0
2018-08-28 15:30:00,47.25,47.32,47.25,47.31,94440.0,47.25,47.32,47.25,47.31,94440.0
2018-08-28 15:40:00,47.3,47.3,47.19,47.19,94974.0,47.3,47.3,47.19,47.19,94974.0
2018-08-28 15:50:00,47.19,47.34,47.19,47.33,361395.0,47.19,47.34,47.19,47.33,361395.0
2018-08-29 09:30:00,47.45,47.69,47.43,47.65,105600.0,47.45,47.69,47.43,47.65,105600.0
2018-08-29 09:40:00,47.64,47.76,47.38,47.38,43794.0,47.64,47.76,47.38,47.38,43794.0
2018-08-29 09:50:00,47.4,47.47,47.34,47.47,57924.0,47.4,47.47,47.34,47.47,57924.0
2018-08-29 10:00:00,47.48,47.79,47.47,47.79,107106.0,47.48,47.79,47.47,47.79,107106.0
2018-08-29 10:10:00,47.79,47.86,47.63,47.86,97806.0,47.79,47.86,47.63,47.86,97806.0
2018-08-29 10:20:00,47.84,47.91,47.74,47.91,101331.0,47.84,47.91,47.74,47.91,101331.0
2018-08-29 10:30:00,47.89,47.93,47.89,47.92,58215.0,47.89,47.93,47.89,47.92,58215.0
2018-08-29 10:40:00,47.91,48.03,47.88,48.03,85569.0,47.91,48.03,47.88,48.03,85569.0
2018-08-29 10:50:00,48.04,48.04,47.88,47.94,51558.0,48.04,48.04,47.88,47.94,51558.0
2018-08-29 11:00:00,47.95,48.01,47.86,47.94,35421.0,47.95,48.01,47.86,47.94,35421.0
2018-08-29 11:10:00,47.92,48.02,47.9,47.92,49719.0,47.92,48.02,47.9,47.92,49719.0
2018-08-29 11:20:00,47.89,47.97,47.88,47.97,31626.0,47.89,47.97,47.88,47.97,31626.0
2018-08-29 11:30:00,47.94,47.96,47.82,47.86,84999.0,47.94,47.96,47.82,47.86,84999.0
2018-08-29 11:40:00,47.83,47.98,47.83,47.94,26991.0,47.83,47.98,47.83,47.94,26991.0
2018-08-29 11:50:00,47.97,47.98,47.9,47.93,32196.0,47.97,47.98,47.9,47.93,32196.0
2018-08-29 12:00:00,47.91,47.93,47.78,47.84,36339.0,47.91,47.93,47.78,47.84,36339.0
2018-08-29 12:10:00,47.85,47.97,47.84,47.95,24345.0,47.85,47.97,47.84,47.95,24345.0
2018-08-29 12:20:00,47.95,48.13,47.95,48.11,64017.0,47.95,48.13,47.95,48.11,64017.0
2018-08-29 12:30:00,48.1,48.1,47.99,48.02,31668.0,48.1,48.1,47.99,48.02,31668.0
2018-08-29 12:40:00,48.03,48.14,48.0,48.13,86334.0,48.03,48.14,48.0,48.13,86334.0
2018-08-29 12:50:00,48.14,48.15,48.08,48.14,43545.0,48.14,48.15,48.08,48.14,43545.0
2018-08-29 13:00:00,48.13,48.19,48.13,48.17,49980.0,48.13,48.19,48.13,48.17,49980.0
2018-08-29 13:10:00,48.18,48.25,48.17,48.25,39798.0,48.18,48.25,48.17,48.25,39798.0
2018-08-29 13:20:00,48.25,48.25,48.09,48.09,94860.0,48.25,48.25,48.09,48.09,94860.0
2018-08-29 13:30:00,48.08,48.12,48.0,48.01,46695.0,48.08,48.12,48.0,48.01,46695.0
2018-08-29 13:40:00,47.99,48.05,47.95,48.04,32637.0,47.99,48.05,47.95,48.04,32637.0
2018-08-29 13:50:00,48.05,48.05,47.81,47.83,52797.0,48.05,48.05,47.81,47.83,52797.0
2018-08-29 14:00:00,47.82,47.85,47.79,47.85,32811.0,47.82,47.85,47.79,47.85,32811.0
2018-08-29 14:10:00,47.85,47.97,47.85,47.89,19470.0,47.85,47.97,47.85,47.89,19470.0
2018-08-29 14:20:00,47.88,47.93,47.86,47.87,32154.0,47.88,47.93,47.86,47.87,32154.0
2018-08-29 14:30:00,47.88,47.95,47.87,47.94,28548.0,47.88,47.95,47.87,47.94,28548.0
2018-08-29 14:40:00,47.94,47.98,47.91,47.97,20553.0,47.94,47.98,47.91,47.97,20553.0
2018-08-29 14:50:00,47.98,48.0,47.95,47.98,40014.0,47.98,48.0,47.95,47.98,40014.0
2018-08-29 15:00:00,47.98,48.02,47.96,48.01,29334.0,47.98,48.02,47.96,48.01,29334.0
2018-08-29 15:10:00,47.99,48.02,47.97,47.98,33573.0,47.99,48.02,47.97,47.98,33573.0
2018-08-29 15:20:00,47.97,48.02,47.97,48.0,69276.0,47.97,48.02,47.97,48.0,69276.0
2018-08-29 15:30:00,48.0,48.04,47.99,48.0,51546.0,48.0,48.04,47.99,48.0,51546.0
2018-08-29 15:40:00,47.99,48.0,47.94,47.96,63507.0,47.99,48.0,47.94,47.96,63507.0
2018-08-29 15:50:00,47.97,47.98,47.91,47.94,169071.0,47.97,47.98,47.91,47.94,169071.0
2018-08-30 09:30:00,47.86,48.04,47.75,47.79,93855.0,47.86,48.04,47.75,47.79,93855.0
2018-08-30 09:40:00,47.8,48.03,47.8,47.95,89331.0,47.8,48.03,47.8,47.95,89331.0
2018-08-30 09:50:00,47.93,48.11,47.9,48.03,32184.0,47.93,48.11,47.9,48.03,32184.0
2018-08-30 10:00:00,48.07,48.14,48.01,48.14,29151.0,48.07,48.14,48.01,48.14,29151.0
2018-08-30 10:10:00,48.12,48.2,48.07,48.19,84732.0,48.12,48.2,48.07,48.19,84732.0
2018-08-30 10:20:00,48.19,48.26,48.13,48.18,55950.0,48.19,48.26,48.13,48.18,55950.0
2018-08-30 10:30:00,48.19,48.24,48.15,48.2,29286.0,48.19,48.24,48.15,48.2,29286.0
2018-08-30 10:40:00,48.19,48.25,48.11,48.21,38160.0,48.19,48.25,48.11,48.21,38160.0
2018-08-30 10:50:00,48.19,48.23,48.15,48.15,18708.0,48.19,48.23,48.15,48.15,18708.0
2018-08-30 11:00:00,48.16,48.25,48.16,48.17,22545.0,48.16,48.25,48.16,48.17,22545.0
2018-08-30 11:10:00,48.18,48.2,48.05,48.06,20424.0,48.18,48.2,48.05,48.06,20424.0
2018-08-30 11:20:00,48.07,48.07,47.96,48.01,32424.0,48.07,48.07,47.96,48.01,32424.0
2018-08-30 11:30:00,48.0,48.0,47.9,47.94,28668.0,48.0,48.0,47.9,47.94,28668.0
2018-08-30 11:40:00,47.93,48.01,47.92,47.98,17400.0,47.93,48.01,47.92,47.98,17400.0
2018-08-30 11:50:00,47.99,48.03,47.95,47.95,9300.0,47.99,48.03,47.95,47.95,9300.0
2018-08-30 12:00:00,47.95,47.99,47.92,47.94,11418.0,47.95,47.99,47.92,47.94,11418.0
2018-08-30 12:10:00,47.94,47.99,47.93,47.99,7287.0,47.94,47.99,47.93,47.99,7287.0
2018-08-30 12:20:00,47.98,48.04,47.98,48.03,23526.0,47.98,48.04,47.98,48.03,23526.0
2018-08-30 12:30:00,48.05,48.08,48.0,48.03,17772.0,48.05,48.08,48.0,48.03,17772.0
2018-08-30 12:40:00,48.03,48.03,47.97,48.0,32469.0,48.03,48.03,47.97,48.0,32469.0
2018-08-30 12:50:00,48.02,48.02,47.99,48.01,34833.0,48.02,48.02,47.99,48.01,34833.0
2018-08-30 13:00:00,48.02,48.05,48.0,48.02,40212.0,48.02,48.05,48.0,48.02,40212.0
2018-08-30 13:10:00,48.02,48.04,48.02,48.03,25983.0,48.02,48.04,48.02,48.03,25983.0
2018-08-30 13:20:00,48.04,48.13,48.04,48.12,14301.0,48.04,48.13,48.04,48.12,14301.0
2018-08-30 13:30:00,48.12,48.12,48.08,48.08,19833.0,48.12,48.12,48.08,48.08,19833.0
2018-08-30 13:40:00,48.07,48.09,48.05,48.08,4932.0,48.07,48.09,48.05,48.08,4932.0
2018-08-30 13:50:00,48.08,48.11,48.07,48.11,12372.0,48.08,48.11,48.07,48.11,12372.0
2018-08-30 14:00:00,48.12,48.14,48.05,48.05,19557.0,48.12,48.14,48.05,48.05,19557.0
2018-08-30 14:10:00,48.04,48.06,47.88,47.94,28686.0,48.04,48.06,47.88,47.94,28686.0
2018-08-30 14:20:00,47.94,47.99,47.9,47.96,23142.0,47.94,47.99,47.9,47.96,23142.0
2018-08-30 14:30:00,47.94,48.03,47.94,48.0,35178.0,47.94,48.03,47.94,48.0,35178.0
2018-08-30 14:40:00,48.0,48.01,47.96,47.99,18897.0,48.0,48.01,47.96,47.99,18897.0
2018-08-30 14:50:00,47.98,47.99,47.92,47.93,29775.0,47.98,47.99,47.92,47.93,29775.0
2018-08-30 15:00:00,47.92,47.96,47.86,47.95,19692.0,47.92,47.96,47.86,47.95,19692.0
2018-08-30 15:10:00,47.94,47.94,47.81,47.88,32745.0,47.94,47.94,47.81,47.88,32745.0
2018-08-30 15:20:00,47.87,47.91,47.87,47.89,22794.0,47.87,47.91,47.87,47.89,22794.0
2018-08-30 15:30:00,47.89,47.94,47.87,47.87,24051.0,47.89,47.94,47.87,47.87,24051.0
2018-08-30 15:40:00,47.89,47.95,47.87,47.91,40125.0,47.89,47.95,47.87,47.91,40125.0
2018-08-30 15:50:00,47.91,47.97,47.89,47.94,106560.0,47.91,47.97,47.89,47.94,106560.0
2018-08-31 09:30:00,47.8,47.99,47.8,47.96,81231.0,47.8,47.99,47.8,47.96,81231.0
2018-08-31 09:40:00,47.99,48.12,47.82,47.98,124134.0,47.99,48.12,47.82,47.98,124134.0
2018-08-31 09:50:00,47.95,48.09,47.93,47.93,14490.0,47.95,48.09,47.93,47.93,14490.0
2018-08-31 10:00:00,47.94,48.13,47.91,48.12,31050.0,47.94,48.13,47.91,48.12,31050.0
2018-08-31 10:10:00,48.12,48.23,48.09,48.12,28251.0,48.12,48.23,48.09,48.12,28251.0
2018-08-31 10:20:00,48.11,48.16,48.08,48.13,18300.0,48.11,48.16,48.08,48.13,18300.0
2018-08-31 10:30:00,48.17,48.23,48.13,48.15,18624.0,48.17,48.23,48.13,48.15,18624.0
2018-08-31 10:40:00,48.16,48.23,48.09,48.12,55143.0,48.16,48.23,48.09,48.12,55143.0
2018-08-31 10:50:00,48.11,48.15,48.08,48.12,16698.0,48.11,48.15,48.08,48.12,16698.0
2018-08-31 11:00:00,48.12,48.21,48.06,48.06,13332.0,48.12,48.21,48.06,48.06,13332.0
2018-08-31 11:10:00,48.07,48.13,48.07,48.11,13557.0,48.07,48.13,48.07,48.11,13557.0
2018-08-31 11:20:00,48.12,48.12,48.01,48.03,27468.0,48.12,48.12,48.01,48.03,27468.0
2018-08-31 11:30:00,48.04,48.05,47.94,47.99,28974.0,48.04,48.05,47.94,47.99,28974.0
2018-08-31 11:40:00,47.98,47.98,47.9,47.91,13581.0,47.98,47.98,47.9,47.91,13581.0
2018-08-31 11:50:00,47.92,47.92,47.87,47.88,15975.0,47.92,47.92,47.87,47.88,15975.0
2018-08-31 12:00:00,47.9,48.0,47.86,47.97,37620.0,47.9,48.0,47.86,47.97,37620.0
2018-08-31 12:10:00,47.96,48.01,47.92,48.0,17394.0,47.96,48.01,47.92,48.0,17394.0
2018-08-31 12:20:00,48.0,48.04,47.97,48.04,29973.0,48.0,48.04,47.97,48.04,29973.0
2018-08-31 12:30:00,48.05,48.07,47.93,47.96,28197.0,48.05,48.07,47.93,47.96,28197.0
2018-08-31 12:40:00,47.95,47.95,47.87,47.9,29334.0,47.95,47.95,47.87,47.9,29334.0
2018-08-31 12:50:00,47.89,47.92,47.88,47.91,5400.0,47.89,47.92,47.88,47.91,5400.0
2018-08-31 13:00:00,47.92,47.97,47.9,47.9,25317.0,47.92,47.97,47.9,47.9,25317.0
2018-08-31 13:10:00,47.89,47.9,47.86,47.86,4800.0,47.89,47.9,47.86,47.86,4800.0
2018-08-31 13:20:00,47.87,47.89,47.86,47.87,5511.0,47.87,47.89,47.86,47.87,5511.0
2018-08-31 13:30:00,47.86,47.92,47.85,47.91,8460.0,47.86,47.92,47.85,47.91,8460.0
2018-08-31 13:40:00,47.92,48.0,47.92,47.99,10746.0,47.92,48.0,47.92,47.99,10746.0
2018-08-31 13:50:00,48.0,48.03,47.96,47.96,11124.0,48.0,48.03,47.96,47.96,11124.0
2018-08-31 14:00:00,47.97,47.97,47.9,47.91,15003.0,47.97,47.97,47.9,47.91,15003.0
2018-08-31 14:10:00,47.93,47.93,47.9,47.93,9045.0,47.93,47.93,47.9,47.93,9045.0
2018-08-31 14:20:00,47.93,47.93,47.87,47.88,18171.0,47.93,47.93,47.87,47.88,18171.0
2018-08-31 14:30:00,47.88,47.93,47.88,47.92,6102.0,47.88,47.93,47.88,47.92,6102.0
2018-08-31 14:40:00,47.93,47.96,47.93,47.94,8160.0,47.93,47.96,47.93,47.94,8160.0
2018-08-31 14:50:00,47.96,48.0,47.95,47.97,13767.0,47.96,48.0,47.95,47.97,13767.0
2018-08-31 15:00:00,47.98,48.03,47.98,48.02,9783.0,47.98,48.03,47.98,48.02,9783.0
2018-08-31 15:10:00,48.03,48.09,48.02,48.08,26613.0,48.03,48.09,48.02,48.08,26613.0
2018-08-31 15:20:00,48.07,48.07,47.93,47.95,40809.0,48.07,48.07,47.93,47.95,40809.0
2018-08-31 15:30:00,47.95,48.06,47.95,48.04,18990.0,47.95,48.06,47.95,48.04,18990.0
2018-08-31 15:40:00,48.03,48.07,47.99,48.04,45003.0,48.03,48.07,47.99,48.04,45003.0
2018-08-31 15:50:00,48.05,48.13,48.05,48.08,213114.0,48.05,48.13,48.05,48.08,213114.0
2018-09-04 09:30:00,48.15,48.21,47.86,48.06,173733.0,48.15,48.21,47.86,48.06,173733.0
2018-09-04 09:40:00,48.02,48.18,48.01,48.11,82566.0,48.02,48.18,48.01,48.11,82566.0
2018-09-04 09:50:00,48.1,48.1,47.73,47.89,163431.0,48.1,48.1,47.73,47.89,163431.0
2018-09-04 10:00:00,47.92,48.02,47.77,47.83,159219.0,47.92,48.02,47.77,47.83,159219.0
2018-09-04 10:10:00,47.82,47.96,47.76,47.95,81972.0,47.82,47.96,47.76,47.95,81972.0
2018-09-04 10:20:00,47.95,47.98,47.82,47.84,42504.0,47.95,47.98,47.82,47.84,42504.0
2018-09-04 10:30:00,47.84,47.86,47.78,47.79,66843.0,47.84,47.86,47.78,47.79,66843.0
2018-09-04 10:40:00,47.8,47.83,47.69,47.76,91527.0,47.8,47.83,47.69,47.76,91527.0
2018-09-04 10:50:00,47.77,47.9,47.71,47.77,100938.0,47.77,47.9,47.71,47.77,100938.0
2018-09-04 11:00:00,47.77,47.83,47.74,47.79,46269.0,47.77,47.83,47.74,47.79,46269.0
2018-09-04 11:10:00,47.81,47.82,47.7,47.72,42678.0,47.81,47.82,47.7,47.72,42678.0
2018-09-04 11:20:00,47.72,47.74,47.62,47.62,49257.0,47.72,47.74,47.62,47.62,49257.0
2018-09-04 11:30:00,47.63,47.7,47.56,47.56,72519.0,47.63,47.7,47.56,47.56,72519.0
2018-09-04 11:40:00,47.56,47.6,47.43,47.45,88434.0,47.56,47.6,47.43,47.45,88434.0
2018-09-04 11:50:00,47.45,47.52,47.39,47.39,33057.0,47.45,47.52,47.39,47.39,33057.0
2018-09-04 12:00:00,47.39,47.39,47.32,47.35,120477.0,47.39,47.39,47.32,47.35,120477.0
2018-09-04 12:10:00,47.35,47.35,47.19,47.32,122844.0,47.35,47.35,47.19,47.32,122844.0
2018-09-04 12:20:00,47.35,47.39,47.25,47.32,44820.0,47.35,47.39,47.25,47.32,44820.0
2018-09-04 12:30:00,47.33,47.38,47.29,47.32,68691.0,47.33,47.38,47.29,47.32,68691.0
2018-09-04 12:40:00,47.3,47.34,47.24,47.24,30477.0,47.3,47.34,47.24,47.24,30477.0
2018-09-04 12:50:00,47.24,47.25,47.04,47.12,140868.0,47.24,47.25,47.04,47.12,140868.0
2018-09-04 13:00:00,47.13,47.22,47.1,47.22,74256.0,47.13,47.22,47.1,47.22,74256.0
2018-09-04 13:10:00,47.24,47.31,47.24,47.25,50862.0,47.24,47.31,47.24,47.25,50862.0
2018-09-04 13:20:00,47.25,47.4,47.25,47.39,78984.0,47.25,47.4,47.25,47.39,78984.0
2018-09-04 13:30:00,47.38,47.44,47.38,47.42,38448.0,47.38,47.44,47.38,47.42,38448.0
2018-09-04 13:40:00,47.41,47.47,47.41,47.46,51099.0,47.41,47.47,47.41,47.46,51099.0
2018-09-04 13:50:00,47.47,47.51,47.44,47.47,42942.0,47.47,47.51,47.44,47.47,42942.0
2018-09-04 14:00:00,47.47,47.48,47.42,47.42,47331.0,47.47,47.48,47.42,47.42,47331.0
2018-09-04 14:10:00,47.43,47.45,47.4,47.43,130425.0,47.43,47.45,47.4,47.43,130425.0
2018-09-04 14:20:00,47.43,47.48,47.42,47.46,46194.0,47.43,47.48,47.42,47.46,46194.0
2018-09-04 14:30:00,47.45,47.5,47.43,47.49,78876.0,47.45,47.5,47.43,47.49,78876.0
2018-09-04 14:40:00,47.48,47.62,47.48,47.59,92679.0,47.48,47.62,47.48,47.59,92679.0
2018-09-04 14:50:00,47.59,47.65,47.58,47.63,152583.0,47.59,47.65,47.58,47.63,152583.0
2018-09-04 15:00:00,47.63,47.76,47.62,47.74,92652.0,47.63,47.76,47.62,47.74,92652.0
2018-09-04 15:10:00,47.74,47.75,47.69,47.7,73131.0,47.74,47.75,47.69,47.7,73131.0
2018-09-04 15:20:00,47.7,47.76,47.69,47.72,99036.0,47.7,47.76,47.69,47.72,99036.0
2018-09-04 15:30:00,47.73,47.74,47.52,47.55,120171.0,47.73,47.74,47.52,47.55,120171.0
2018-09-04 15:40:00,47.55,47.55,47.41,47.44,178194.0,47.55,47.55,47.41,47.44,178194.0
2018-09-04 15:50:00,47.45,47.5,47.43,47.47,514182.0,47.45,47.5,47.43,47.47,514182.0
2018-09-05 09:30:00,47.24,47.36,47.08,47.32,166713.0,47.24,47.36,47.08,47.32,166713.0
2018-09-05 09:40:00,47.28,47.44,47.19,47.19,234939.0,47.28,47.44,47.19,47.19,234939.0
2018-09-05 09:50:00,47.19,47.21,46.79,46.79,113337.0,47.19,47.21,46.79,46.79,113337.0
2018-09-05 10:00:00,46.82,46.92,46.79,46.82,68991.0,46.82,46.92,46.79,46.82,68991.0
2018-09-05 10:10:00,46.8,46.81,46.64,46.64,80643.0,46.8,46.81,46.64,46.64,80643.0
2018-09-05 10:20:00,46.64,46.66,46.52,46.66,72750.0,46.64,46.66,46.52,46.66,72750.0
2018-09-05 10:30:00,46.65,46.67,46.51,46.65,76731.0,46.65,46.67,46.51,46.65,76731.0
2018-09-05 10:40:00,46.65,46.65,46.52,46.62,108024.0,46.65,46.65,46.52,46.62,108024.0
2018-09-05 10:50:00,46.61,46.73,46.54,46.69,112956.0,46.61,46.73,46.54,46.69,112956.0
2018-09-05 11:00:00,46.7,46.71,46.62,46.63,37014.0,46.7,46.71,46.62,46.63,37014.0
2018-09-05 11:10:00,46.63,46.65,46.5,46.58,54777.0,46.63,46.65,46.5,46.58,54777.0
2018-09-05 11:20:00,46.6,46.63,46.53,46.55,38931.0,46.6,46.63,46.53,46.55,38931.0
2018-09-05 11:30:00,46.55,46.58,46.5,46.57,35391.0,46.55,46.58,46.5,46.57,35391.0
2018-09-05 11:40:00,46.58,46.59,46.5,46.5,22218.0,46.58,46.59,46.5,46.5,22218.0
2018-09-05 11:50:00,46.52,46.56,46.51,46.55,37083.0,46.52,46.56,46.51,46.55,37083.0
2018-09-05 12:00:00,46.55,46.62,46.55,46.58,42873.0,46.55,46.62,46.55,46.58,42873.0
2018-09-05 12:10:00,46.59,46.59,46.44,46.54,40800.0,46.59,46.59,46.44,46.54,40800.0
2018-09-05 12:20:00,46.55,46.55,46.48,46.48,29655.0,46.55,46.55,46.48,46.48,29655.0
2018-09-05 12:30:00,46.5,46.59,46.5,46.54,39972.0,46.5,46.59,46.5,46.54,39972.0
2018-09-05 12:40:00,46.55,46.55,46.5,46.54,32832.0,46.55,46.55,46.5,46.54,32832.0
2018-09-05 12:50:00,46.54,46.54,46.42,46.42,36270.0,46.54,46.54,46.42,46.42,36270.0
2018-09-05 13:00:00,46.42,46.51,46.42,46.46,22632.0,46.42,46.51,46.42,46.46,22632.0
2018-09-05 13:10:00,46.48,46.57,46.44,46.53,86016.0,46.48,46.57,46.44,46.53,86016.0
2018-09-05 13:20:00,46.54,46.57,46.51,46.53,29259.0,46.54,46.57,46.51,46.53,29259.0
2018-09-05 13:30:00,46.55,46.59,46.53,46.53,49356.0,46.55,46.59,46.53,46.53,49356.0
2018-09-05 13:40:00,46.53,46.54,46.44,46.44,31623.0,46.53,46.54,46.44,46.44,31623.0
2018-09-05 13:50:00,46.44,46.53,46.44,46.49,35943.0,46.44,46.53,46.44,46.49,35943.0
2018-09-05 14:00:00,46.51,46.53,46.45,46.48,25434.0,46.51,46.53,46.45,46.48,25434.0
2018-09-05 14:10:00,46.49,46.69,46.48,46.69,68988.0,46.49,46.69,46.48,46.69,68988.0
2018-09-05 14:20:00,46.69,46.7,46.64,46.7,32832.0,46.69,46.7,46.64,46.7,32832.0
2018-09-05 14:30:00,46.72,46.78,46.7,46.76,43797.0,46.72,46.78,46.7,46.76,43797.0
2018-09-05 14:40:00,46.76,46.77,46.69,46.69,29862.0,46.76,46.77,46.69,46.69,29862.0
2018-09-05 14:50:00,46.7,46.73,46.63,46.69,29922.0,46.7,46.73,46.63,46.69,29922.0
2018-09-05 15:00:00,46.7,46.72,46.66,46.69,38751.0,46.7,46.72,46.66,46.69,38751.0
2018-09-05 15:10:00,46.68,46.73,46.67,46.72,29793.0,46.68,46.73,46.67,46.72,29793.0
2018-09-05 15:20:00,46.7,46.72,46.66,46.67,37281.0,46.7,46.72,46.66,46.67,37281.0
2018-09-05 15:30:00,46.68,46.68,46.65,46.66,39909.0,46.68,46.68,46.65,46.66,39909.0
2018-09-05 15:40:00,46.66,46.71,46.57,46.57,126699.0,46.66,46.71,46.57,46.57,126699.0
2018-09-05 15:50:00,46.56,46.66,46.55,46.6,278436.0,46.56,46.66,46.55,46.6,278436.0
2018-09-06 09:30:00,46.6,46.62,46.36,46.36,74658.0,46.6,46.62,46.36,46.36,74658.0
2018-09-06 09:40:00,46.4,46.59,46.36,46.59,46581.0,46.4,46.59,46.36,46.59,46581.0
2018-09-06 09:50:00,46.6,46.6,46.43,46.57,47262.0,46.6,46.6,46.43,46.57,47262.0
2018-09-06 10:00:00,46.64,46.71,46.57,46.7,49713.0,46.64,46.71,46.57,46.7,49713.0
2018-09-06 10:10:00,46.69,46.7,46.57,46.58,41658.0,46.69,46.7,46.57,46.58,41658.0
2018-09-06 10:20:00,46.6,46.81,46.58,46.81,61422.0,46.6,46.81,46.58,46.81,61422.0
2018-09-06 10:30:00,46.81,46.81,46.69,46.76,37944.0,46.81,46.81,46.69,46.76,37944.0
2018-09-06 10:40:00,46.78,46.8,46.7,46.72,54324.0,46.78,46.8,46.7,46.72,54324.0
2018-09-06 10:50:00,46.72,46.73,46.59,46.64,51366.0,46.72,46.73,46.59,46.64,51366.0
2018-09-06 11:00:00,46.66,46.67,46.54,46.59,31170.0,46.66,46.67,46.54,46.59,31170.0
2018-09-06 11:10:00,46.58,46.61,46.52,46.55,38856.0,46.58,46.61,46.52,46.55,38856.0
2018-09-06 11:20:00,46.55,46.66,46.49,46.64,35718.0,46.55,46.66,46.49,46.64,35718.0
2018-09-06 11:30:00,46.62,46.66,46.6,46.65,25407.0,46.62,46.66,46.6,46.65,25407.0
2018-09-06 11:40:00,46.66,46.79,46.65,46.79,27345.0,46.66,46.79,46.65,46.79,27345.0
2018-09-06 11:50:00,46.78,46.78,46.64,46.7,39183.0,46.78,46.78,46.64,46.7,39183.0
2018-09-06 12:00:00,46.7,46.73,46.63,46.72,37638.0,46.7,46.73,46.63,46.72,37638.0
2018-09-06 12:10:00,46.71,46.83,46.67,46.8,35385.0,46.71,46.83,46.67,46.8,35385.0
2018-09-06 12:20:00,46.81,46.81,46.71,46.71,25647.0,46.81,46.81,46.71,46.71,25647.0
2018-09-06 12:30:00,46.7,46.72,46.62,46.63,38388.0,46.7,46.72,46.62,46.63,38388.0
2018-09-06 12:40:00,46.62,46.7,46.56,46.7,42813.0,46.62,46.7,46.56,46.7,42813.0
2018-09-06 12:50:00,46.69,46.83,46.68,46.83,22764.0,46.69,46.83,46.68,46.83,22764.0
2018-09-06 13:00:00,46.82,46.82,46.7,46.73,27903.0,46.82,46.82,46.7,46.73,27903.0
2018-09-06 13:10:00,46.71,46.83,46.69,46.83,14355.0,46.71,46.83,46.69,46.83,14355.0
2018-09-06 13:20:00,46.81,46.88,46.8,46.81,16602.0,46.81,46.88,46.8,46.81,16602.0
2018-09-06 13:30:00,46.8,46.82,46.76,46.8,26049.0,46.8,46.82,46.76,46.8,26049.0
2018-09-06 13:40:00,46.81,46.86,46.81,46.82,19623.0,46.81,46.86,46.81,46.82,19623.0
2018-09-06 13:50:00,46.81,46.84,46.79,46.82,20223.0,46.81,46.84,46.79,46.82,20223.0
2018-09-06 14:00:00,46.81,46.88,46.78,46.85,21762.0,46.81,46.88,46.78,46.85,21762.0
2018-09-06 14:10:00,46.84,46.9,46.83,46.86,16389.0,46.84,46.9,46.83,46.86,16389.0
2018-09-06 14:20:00,46.85,46.86,46.76,46.77,35538.0,46.85,46.86,46.76,46.77,35538.0
2018-09-06 14:30:00,46.78,46.88,46.78,46.88,17418.0,46.78,46.88,46.78,46.88,17418.0
2018-09-06 14:40:00,46.87,46.92,46.85,46.9,15864.0,46.87,46.92,46.85,46.9,15864.0
2018-09-06 14:50:00,46.89,46.89,46.84,46.85,26157.0,46.89,46.89,46.84,46.85,26157.0
2018-09-06 15:00:00,46.85,46.97,46.85,46.94,23754.0,46.85,46.97,46.85,46.94,23754.0
2018-09-06 15:10:00,46.95,46.99,46.92,46.99,42369.0,46.95,46.99,46.92,46.99,42369.0
2018-09-06 15:20:00,46.98,47.01,46.97,46.98,33975.0,46.98,47.01,46.97,46.98,33975.0
2018-09-06 15:30:00,46.99,47.02,46.94,46.95,51054.0,46.99,47.02,46.94,46.95,51054.0
2018-09-06 15:40:00,46.95,47.01,46.92,46.92,75366.0,46.95,47.01,46.92,46.92,75366.0
2018-09-06 15:50:00,46.92,46.94,46.85,46.85,182745.0,46.92,46.94,46.85,46.85,182745.0
2018-09-07 09:30:00,46.81,46.92,46.69,46.92,167400.0,46.81,46.92,46.69,46.92,167400.0
2018-09-07 09:40:00,46.97,47.13,46.96,47.11,38169.0,46.97,47.13,46.96,47.11,38169.0
2018-09-07 09:50:00,47.1,47.36,47.1,47.32,42084.0,47.1,47.36,47.1,47.32,42084.0
2018-09-07 10:00:00,47.36,47.52,47.31,47.37,143244.0,47.36,47.52,47.31,47.37,143244.0
2018-09-07 10:10:00,47.36,47.46,47.27,47.37,161598.0,47.36,47.46,47.27,47.37,161598.0
2018-09-07 10:20:00,47.35,47.45,47.33,47.36,21981.0,47.35,47.45,47.33,47.36,21981.0
2018-09-07 10:30:00,47.36,47.37,47.25,47.3,36897.0,47.36,47.37,47.25,47.3,36897.0
2018-09-07 10:40:00,47.32,47.43,47.3,47.35,42918.0,47.32,47.43,47.3,47.35,42918.0
2018-09-07 10:50:00,47.34,47.34,47.23,47.32,43347.0,47.34,47.34,47.23,47.32,43347.0
2018-09-07 11:00:00,47.32,47.36,47.31,47.33,38100.0,47.32,47.36,47.31,47.33,38100.0
2018-09-07 11:10:00,47.32,47.34,47.25,47.31,176874.0,47.32,47.34,47.25,47.31,176874.0
2018-09-07 11:20:00,47.31,47.42,47.31,47.41,41004.0,47.31,47.42,47.31,47.41,41004.0
2018-09-07 11:30:00,47.39,47.45,47.37,47.43,39273.0,47.39,47.45,47.37,47.43,39273.0
2018-09-07 11:40:00,47.44,47.52,47.42,47.49,35817.0,47.44,47.52,47.42,47.49,35817.0
2018-09-07 11:50:00,47.49,47.5,47.43,47.44,37665.0,47.49,47.5,47.43,47.44,37665.0
2018-09-07 12:00:00,47.42,47.42,47.22,47.25,80499.0,47.42,47.42,47.22,47.25,80499.0
2018-09-07 12:10:00,47.24,47.37,47.23,47.3,99744.0,47.24,47.37,47.23,47.3,99744.0
2018-09-07 12:20:00,47.31,47.36,47.25,47.26,69954.0,47.31,47.36,47.25,47.26,69954.0
2018-09-07 12:30:00,47.25,47.36,47.24,47.36,82998.0,47.25,47.36,47.24,47.36,82998.0
2018-09-07 12:40:00,47.35,47.41,47.29,47.4,110994.0,47.35,47.41,47.29,47.4,110994.0
2018-09-07 12:50:00,47.41,47.47,47.41,47.46,42180.0,47.41,47.47,47.41,47.46,42180.0
2018-09-07 13:00:00,47.47,47.47,47.21,47.21,337545.0,47.47,47.47,47.21,47.21,337545.0
2018-09-07 13:10:00,47.22,47.27,47.2,47.21,16908.0,47.22,47.27,47.2,47.21,16908.0
2018-09-07 13:20:00,47.2,47.24,47.18,47.21,32937.0,47.2,47.24,47.18,47.21,32937.0
2018-09-07 13:30:00,47.23,47.24,47.12,47.12,15603.0,47.23,47.24,47.12,47.12,15603.0
2018-09-07 13:40:00,47.1,47.13,47.07,47.11,20139.0,47.1,47.13,47.07,47.11,20139.0
2018-09-07 13:50:00,47.11,47.12,47.02,47.03,23598.0,47.11,47.12,47.02,47.03,23598.0
2018-09-07 14:00:00,47.03,47.07,47.03,47.06,18906.0,47.03,47.07,47.03,47.06,18906.0
2018-09-07 14:10:00,47.06,47.14,47.05,47.06,21111.0,47.06,47.14,47.05,47.06,21111.0
2018-09-07 14:20:00,47.06,47.13,47.03,47.12,28929.0,47.06,47.13,47.03,47.12,28929.0
2018-09-07 14:30:00,47.1,47.12,47.0,47.0,44511.0,47.1,47.12,47.0,47.0,44511.0
2018-09-07 14:40:00,47.01,47.04,47.0,47.04,32406.0,47.01,47.04,47.0,47.04,32406.0
2018-09-07 14:50:00,47.03,47.07,47.0,47.06,15681.0,47.03,47.07,47.0,47.06,15681.0
2018-09-07 15:00:00,47.06,47.08,47.03,47.03,19980.0,47.06,47.08,47.03,47.03,19980.0
2018-09-07 15:10:00,47.04,47.07,46.99,47.01,24960.0,47.04,47.07,46.99,47.01,24960.0
2018-09-07 15:20:00,47.01,47.06,47.0,47.05,25230.0,47.01,47.06,47.0,47.05,25230.0
2018-09-07 15:30:00,47.05,47.07,47.0,47.06,43986.0,47.05,47.07,47.0,47.06,43986.0
2018-09-07 15:40:00,47.06,47.14,47.05,47.1,125145.0,47.06,47.14,47.05,47.1,125145.0
2018-09-07 15:50:00,47.09,47.17,47.06,47.11,229317.0,47.09,47.17,47.06,47.11,229317.0
2018-09-10 09:30:00,47.34,47.53,47.13,47.37,101940.0,47.34,47.53,47.13,47.37,101940.0
2018-09-10 09:40:00,47.29,47.44,47.25,47.44,31047.0,47.29,47.44,47.25,47.44,31047.0
2018-09-10 09:50:00,47.4,47.42,47.2,47.2,45654.0,47.4,47.42,47.2,47.2,45654.0
2018-09-10 10:00:00,47.22,47.36,47.08,47.32,56616.0,47.22,47.36,47.08,47.32,56616.0
2018-09-10 10:10:00,47.33,47.36,47.23,47.31,34698.0,47.33,47.36,47.23,47.31,34698.0
2018-09-10 10:20:00,47.28,47.31,47.23,47.25,28584.0,47.28,47.31,47.23,47.25,28584.0
2018-09-10 10:30:00,47.27,47.38,47.24,47.38,21171.0,47.27,47.38,47.24,47.38,21171.0
2018-09-10 10:40:00,47.36,47.39,47.33,47.38,19500.0,47.36,47.39,47.33,47.38,19500.0
2018-09-10 10:50:00,47.4,47.47,47.33,47.33,14664.0,47.4,47.47,47.33,47.33,14664.0
2018-09-10 11:00:00,47.33,47.44,47.31,47.44,36075.0,47.33,47.44,47.31,47.44,36075.0
2018-09-10 11:10:00,47.42,47.48,47.41,47.46,21276.0,47.42,47.48,47.41,47.46,21276.0
2018-09-10 11:20:00,47.46,47.46,47.4,47.44,17466.0,47.46,47.46,47.4,47.44,17466.0
2018-09-10 11:30:00,47.41,47.41,47.34,47.34,13500.0,47.41,47.41,47.34,47.34,13500.0
2018-09-10 11:40:00,47.35,47.36,47.29,47.36,28623.0,47.35,47.36,47.29,47.36,28623.0
2018-09-10 11:50:00,47.4,47.41,47.35,47.37,16851.0,47.4,47.41,47.35,47.37,16851.0
2018-09-10 12:00:00,47.39,47.46,47.36,47.46,46203.0,47.39,47.46,47.36,47.46,46203.0
2018-09-10 12:10:00,47.45,47.48,47.43,47.43,13215.0,47.45,47.48,47.43,47.43,13215.0
2018-09-10 12:20:00,47.43,47.46,47.37,47.38,32229.0,47.43,47.46,47.37,47.38,32229.0
2018-09-10 12:30:00,47.37,47.44,47.37,47.4,19767.0,47.37,47.44,47.37,47.4,19767.0
2018-09-10 12:40:00,47.4,47.41,47.37,47.38,18024.0,47.4,47.41,47.37,47.38,18024.0
2018-09-10 12:50:00,47.37,47.41,47.37,47.38,16521.0,47.37,47.41,47.37,47.38,16521.0
2018-09-10 13:00:00,47.36,47.4,47.35,47.38,18315.0,47.36,47.4,47.35,47.38,18315.0
2018-09-10 13:10:00,47.37,47.43,47.36,47.43,18087.0,47.37,47.43,47.36,47.43,18087.0
2018-09-10 13:20:00,47.45,47.49,47.44,47.44,12660.0,47.45,47.49,47.44,47.44,12660.0
2018-09-10 13:30:00,47.46,47.49,47.45,47.49,17565.0,47.46,47.49,47.45,47.49,17565.0
2018-09-10 13:40:00,47.49,47.52,47.42,47.42,18009.0,47.49,47.52,47.42,47.42,18009.0
2018-09-10 13:50:00,47.43,47.54,47.43,47.54,23517.0,47.43,47.54,47.43,47.54,23517.0
2018-09-10 14:00:00,47.55,47.55,47.48,47.5,36063.0,47.55,47.55,47.48,47.5,36063.0
2018-09-10 14:10:00,47.5,47.52,47.46,47.52,38130.0,47.5,47.52,47.46,47.52,38130.0
2018-09-10 14:20:00,47.5,47.51,47.48,47.49,15174.0,47.5,47.51,47.48,47.49,15174.0
2018-09-10 14:30:00,47.5,47.51,47.47,47.51,16770.0,47.5,47.51,47.47,47.51,16770.0
2018-09-10 14:40:00,47.5,47.53,47.48,47.53,13341.0,47.5,47.53,47.48,47.53,13341.0
2018-09-10 14:50:00,47.52,47.52,47.48,47.5,25548.0,47.52,47.52,47.48,47.5,25548.0
2018-09-10 15:00:00,47.5,47.52,47.48,47.52,23283.0,47.5,47.52,47.48,47.52,23283.0
2018-09-10 15:10:00,47.51,47.52,47.48,47.49,24000.0,47.51,47.52,47.48,47.49,24000.0
2018-09-10 15:20:00,47.48,47.53,47.48,47.5,35850.0,47.48,47.53,47.48,47.5,35850.0
2018-09-10 15:30:00,47.5,47.51,47.47,47.5,92805.0,47.5,47.51,47.47,47.5,92805.0
2018-09-10 15:40:00,47.49,47.5,47.44,47.48,66510.0,47.49,47.5,47.44,47.48,66510.0
2018-09-10 15:50:00,47.47,47.49,47.41,47.45,191934.0,47.47,47.49,47.41,47.45,191934.0
2018-09-11 09:30:00,47.42,47.45,47.33,47.38,44550.0,47.42,47.45,47.33,47.38,44550.0
2018-09-11 09:40:00,47.36,47.48,47.33,47.44,87102.0,47.36,47.48,47.33,47.44,87102.0
2018-09-11 09:50:00,47.46,47.49,47.41,47.43,39000.0,47.46,47.49,47.41,47.43,39000.0
2018-09-11 10:00:00,47.4,47.51,47.37,47.49,29811.0,47.4,47.51,47.37,47.49,29811.0
2018-09-11 10:10:00,47.5,47.5,47.4,47.42,38235.0,47.5,47.5,47.4,47.42,38235.0
2018-09-11 10:20:00,47.41,47.54,47.41,47.53,94143.0,47.41,47.54,47.41,47.53,94143.0
2018-09-11 10:30:00,47.56,47.61,47.53,47.59,42585.0,47.56,47.61,47.53,47.59,42585.0
2018-09-11 10:40:00,47.58,47.7,47.56,47.65,53715.0,47.58,47.7,47.56,47.65,53715.0
2018-09-11 10:50:00,47.63,47.67,47.57,47.59,100323.0,47.63,47.67,47.57,47.59,100323.0
2018-09-11 11:00:00,47.61,47.71,47.6,47.64,101157.0,47.61,47.71,47.6,47.64,101157.0
2018-09-11 11:10:00,47.64,47.65,47.54,47.59,43353.0,47.64,47.65,47.54,47.59,43353.0
2018-09-11 11:20:00,47.58,47.65,47.57,47.61,66693.0,47.58,47.65,47.57,47.61,66693.0
2018-09-11 11:30:00,47.62,47.74,47.62,47.74,21780.0,47.62,47.74,47.62,47.74,21780.0
2018-09-11 11:40:00,47.74,47.77,47.7,47.77,41409.0,47.74,47.77,47.7,47.77,41409.0
2018-09-11 11:50:00,47.79,47.87,47.78,47.83,109860.0,47.79,47.87,47.78,47.83,109860.0
2018-09-11 12:00:00,47.83,47.92,47.82,47.89,31578.0,47.83,47.92,47.82,47.89,31578.0
2018-09-11 12:10:00,47.89,47.89,47.82,47.88,117459.0,47.89,47.89,47.82,47.88,117459.0
2018-09-11 12:20:00,47.85,47.85,47.76,47.77,14493.0,47.85,47.85,47.76,47.77,14493.0
2018-09-11 12:30:00,47.77,47.8,47.75,47.78,34407.0,47.77,47.8,47.75,47.78,34407.0
2018-09-11 12:40:00,47.78,47.82,47.77,47.8,69075.0,47.78,47.82,47.77,47.8,69075.0
2018-09-11 12:50:00,47.8,47.84,47.77,47.84,137646.0,47.8,47.84,47.77,47.84,137646.0
2018-09-11 13:00:00,47.83,47.9,47.81,47.89,43215.0,47.83,47.9,47.81,47.89,43215.0
2018-09-11 13:10:00,47.88,47.97,47.88,47.95,284745.0,47.88,47.97,47.88,47.95,284745.0
2018-09-11 13:20:00,47.94,47.99,47.93,47.97,54792.0,47.94,47.99,47.93,47.97,54792.0
2018-09-11 13:30:00,47.97,48.15,47.96,48.04,255414.0,47.97,48.15,47.96,48.04,255414.0
2018-09-11 13:40:00,48.02,48.02,47.91,47.97,113103.0,48.02,48.02,47.91,47.97,113103.0
2018-09-11 13:50:00,47.94,47.98,47.93,47.96,92496.0,47.94,47.98,47.93,47.96,92496.0
2018-09-11 14:00:00,47.95,47.99,47.94,47.98,36537.0,47.95,47.99,47.94,47.98,36537.0
2018-09-11 14:10:00,47.98,48.03,47.97,48.03,37512.0,47.98,48.03,47.97,48.03,37512.0
2018-09-11 14:20:00,48.04,48.05,48.0,48.0,33606.0,48.04,48.05,48.0,48.0,33606.0
2018-09-11 14:30:00,48.0,48.03,48.0,48.0,29175.0,48.0,48.03,48.0,48.0,29175.0
2018-09-11 14:40:00,48.0,48.0,47.93,47.97,33171.0,48.0,48.0,47.93,47.97,33171.0
2018-09-11 14:50:00,47.95,48.02,47.95,48.0,46686.0,47.95,48.02,47.95,48.0,46686.0
2018-09-11 15:00:00,48.01,48.02,47.98,48.0,35688.0,48.01,48.02,47.98,48.0,35688.0
2018-09-11 15:10:00,48.0,48.01,47.93,47.94,75861.0,48.0,48.01,47.93,47.94,75861.0
2018-09-11 15:20:00,47.93,47.99,47.91,47.99,56772.0,47.93,47.99,47.91,47.99,56772.0
2018-09-11 15:30:00,47.99,48.03,47.97,48.0,50892.0,47.99,48.03,47.97,48.0,50892.0
2018-09-11 15:40:00,48.0,48.01,47.96,47.98,90177.0,48.0,48.01,47.96,47.98,90177.0
2018-09-11 15:50:00,47.98,47.99,47.94,47.98,216084.0,47.98,47.99,47.94,47.98,216084.0
2018-09-12 09:30:00,47.95,48.1,47.85,47.89,73350.0,47.95,48.1,47.85,47.89,73350.0
2018-09-12 09:40:00,47.92,48.0,47.88,47.95,51585.0,47.92,48.0,47.88,47.95,51585.0
2018-09-12 09:50:00,47.96,48.02,47.9,47.98,23364.0,47.96,48.02,47.9,47.98,23364.0
2018-09-12 10:00:00,47.97,48.01,47.89,47.89,67980.0,47.97,48.01,47.89,47.89,67980.0
2018-09-12 10:10:00,47.89,47.94,47.83,47.85,122259.0,47.89,47.94,47.83,47.85,122259.0
2018-09-12 10:20:00,47.87,47.89,47.83,47.88,89631.0,47.87,47.89,47.83,47.88,89631.0
2018-09-12 10:30:00,47.88,47.93,47.83,47.92,118008.0,47.88,47.93,47.83,47.92,118008.0
2018-09-12 10:40:00,47.9,47.93,47.74,47.78,86607.0,47.9,47.93,47.74,47.78,86607.0
2018-09-12 10:50:00,47.79,47.91,47.76,47.85,46242.0,47.79,47.91,47.76,47.85,46242.0
2018-09-12 11:00:00,47.84,47.93,47.83,47.89,22308.0,47.84,47.93,47.83,47.89,22308.0
2018-09-12 11:10:00,47.9,48.04,47.9,48.04,24990.0,47.9,48.04,47.9,48.04,24990.0
2018-09-12 11:20:00,48.01,48.07,47.99,48.03,25596.0,48.01,48.07,47.99,48.03,25596.0
2018-09-12 11:30:00,48.04,48.08,48.0,48.0,9600.0,48.04,48.08,48.0,48.0,9600.0
2018-09-12 11:40:00,47.99,48.05,47.93,47.93,25536.0,47.99,48.05,47.93,47.93,25536.0
2018-09-12 11:50:00,47.92,47.93,47.86,47.93,25260.0,47.92,47.93,47.86,47.93,25260.0
2018-09-12 12:00:00,47.9,48.01,47.87,47.87,19050.0,47.9,48.01,47.87,47.87,19050.0
2018-09-12 12:10:00,47.87,47.94,47.87,47.9,16236.0,47.87,47.94,47.87,47.9,16236.0
2018-09-12 12:20:00,47.91,47.97,47.91,47.92,10974.0,47.91,47.97,47.91,47.92,10974.0
2018-09-12 12:30:00,47.93,48.03,47.93,48.0,20337.0,47.93,48.03,47.93,48.0,20337.0
2018-09-12 12:40:00,48.0,48.03,47.99,48.0,6600.0,48.0,48.03,47.99,48.0,6600.0
2018-09-12 12:50:00,48.0,48.04,47.98,48.04,12903.0,48.0,48.04,47.98,48.04,12903.0
2018-09-12 13:00:00,48.04,48.06,47.99,47.99,7218.0,48.04,48.06,47.99,47.99,7218.0
2018-09-12 13:10:00,48.01,48.04,47.96,47.98,21240.0,48.01,48.04,47.96,47.98,21240.0
2018-09-12 13:20:00,48.0,48.04,47.96,48.0,15600.0,48.0,48.04,47.96,48.0,15600.0
2018-09-12 13:30:00,47.99,48.04,47.97,47.98,10800.0,47.99,48.04,47.97,47.98,10800.0
2018-09-12 13:40:00,47.97,48.02,47.96,48.0,29031.0,47.97,48.02,47.96,48.0,29031.0
2018-09-12 13:50:00,48.0,48.02,47.98,48.01,31380.0,48.0,48.02,47.98,48.01,31380.0
2018-09-12 14:00:00,48.02,48.06,47.98,48.0,24417.0,48.02,48.06,47.98,48.0,24417.0
2018-09-12 14:10:00,48.0,48.06,47.97,48.04,15468.0,48.0,48.06,47.97,48.04,15468.0
2018-09-12 14:20:00,48.05,48.09,48.02,48.02,13215.0,48.05,48.09,48.02,48.02,13215.0
2018-09-12 14:30:00,48.03,48.05,48.01,48.05,15192.0,48.03,48.05,48.01,48.05,15192.0
2018-09-12 14:40:00,48.05,48.06,47.99,48.06,11103.0,48.05,48.06,47.99,48.06,11103.0
2018-09-12 14:50:00,48.07,48.08,48.03,48.03,11271.0,48.07,48.08,48.03,48.03,11271.0
2018-09-12 15:00:00,48.04,48.1,48.03,48.09,28353.0,48.04,48.1,48.03,48.09,28353.0
2018-09-12 15:10:00,48.09,48.16,48.08,48.13,17682.0,48.09,48.16,48.08,48.13,17682.0
2018-09-12 15:20:00,48.1,48.23,48.1,48.23,37902.0,48.1,48.23,48.1,48.23,37902.0
2018-09-12 15:30:00,48.23,48.33,48.22,48.28,57774.0,48.23,48.33,48.22,48.28,57774.0
2018-09-12 15:40:00,48.28,48.33,48.26,48.32,103365.0,48.28,48.33,48.26,48.32,103365.0
2018-09-12 15:50:00,48.33,48.38,48.28,48.3,237480.0,48.33,48.38,48.28,48.3,237480.0
2018-09-13 09:30:00,48.57,48.78,48.39,48.78,104577.0,48.57,48.78,48.39,48.78,104577.0
2018-09-13 09:40:00,48.81,48.93,48.73,48.91,25971.0,48.81,48.93,48.73,48.91,25971.0
2018-09-13 09:50:00,48.96,49.14,48.95,49.02,60042.0,48.96,49.14,48.95,49.02,60042.0
2018-09-13 10:00:00,49.02,49.02,48.82,48.85,56490.0,49.02,49.02,48.82,48.85,56490.0
2018-09-13 10:10:00,48.83,48.84,48.74,48.74,71625.0,48.83,48.84,48.74,48.74,71625.0
2018-09-13 10:20:00,48.74,48.74,48.61,48.65,33612.0,48.74,48.74,48.61,48.65,33612.0
2018-09-13 10:30:00,48.63,48.72,48.62,48.62,18795.0,48.63,48.72,48.62,48.62,18795.0
2018-09-13 10:40:00,48.6,48.7,48.56,48.64,41346.0,48.6,48.7,48.56,48.64,41346.0
2018-09-13 10:50:00,48.64,48.7,48.6,48.67,55131.0,48.64,48.7,48.6,48.67,55131.0
2018-09-13 11:00:00,48.66,48.74,48.64,48.72,17622.0,48.66,48.74,48.64,48.72,17622.0
2018-09-13 11:10:00,48.71,48.76,48.71,48.76,6300.0,48.71,48.76,48.71,48.76,6300.0
2018-09-13 11:20:00,48.72,48.72,48.62,48.64,19470.0,48.72,48.72,48.62,48.64,19470.0
2018-09-13 11:30:00,48.64,48.64,48.57,48.64,14340.0,48.64,48.64,48.57,48.64,14340.0
2018-09-13 11:40:00,48.62,48.63,48.6,48.63,6600.0,48.62,48.63,48.6,48.63,6600.0
2018-09-13 11:50:00,48.63,48.68,48.61,48.67,34200.0,48.63,48.68,48.61,48.67,34200.0
2018-09-13 12:00:00,48.66,48.69,48.62,48.63,14460.0,48.66,48.69,48.62,48.63,14460.0
2018-09-13 12:10:00,48.63,48.67,48.61,48.61,28227.0,48.63,48.67,48.61,48.61,28227.0
2018-09-13 12:20:00,48.63,48.64,48.55,48.58,14700.0,48.63,48.64,48.55,48.58,14700.0
2018-09-13 12:30:00,48.57,48.58,48.54,48.54,11568.0,48.57,48.58,48.54,48.54,11568.0
2018-09-13 12:40:00,48.54,48.56,48.53,48.53,7818.0,48.54,48.56,48.53,48.53,7818.0
2018-09-13 12:50:00,48.53,48.58,48.51,48.58,20148.0,48.53,48.58,48.51,48.58,20148.0
2018-09-13 13:00:00,48.6,48.6,48.54,48.55,17715.0,48.6,48.6,48.54,48.55,17715.0
2018-09-13 13:10:00,48.55,48.62,48.55,48.62,9138.0,48.55,48.62,48.55,48.62,9138.0
2018-09-13 13:20:00,48.62,48.63,48.58,48.59,9000.0,48.62,48.63,48.58,48.59,9000.0
2018-09-13 13:30:00,48.58,48.61,48.56,48.61,9237.0,48.58,48.61,48.56,48.61,9237.0
2018-09-13 13:40:00,48.61,48.65,48.61,48.61,6651.0,48.61,48.65,48.61,48.61,6651.0
2018-09-13 13:50:00,48.6,48.65,48.59,48.63,24537.0,48.6,48.65,48.59,48.63,24537.0
2018-09-13 14:00:00,48.63,48.66,48.62,48.65,12210.0,48.63,48.66,48.62,48.65,12210.0
2018-09-13 14:10:00,48.66,48.69,48.59,48.61,17673.0,48.66,48.69,48.59,48.61,17673.0
2018-09-13 14:20:00,48.59,48.67,48.57,48.67,14412.0,48.59,48.67,48.57,48.67,14412.0
2018-09-13 14:30:00,48.66,48.66,48.62,48.64,7209.0,48.66,48.66,48.62,48.64,7209.0
2018-09-13 14:40:00,48.65,48.7,48.64,48.66,33369.0,48.65,48.7,48.64,48.66,33369.0
2018-09-13 14:50:00,48.68,48.71,48.66,48.68,20520.0,48.68,48.71,48.66,48.68,20520.0
2018-09-13 15:00:00,48.68,48.7,48.67,48.69,20832.0,48.68,48.7,48.67,48.69,20832.0
2018-09-13 15:10:00,48.69,48.72,48.61,48.63,145611.0,48.69,48.72,48.61,48.63,145611.0
2018-09-13 15:20:00,48.64,48.64,48.56,48.58,28593.0,48.64,48.64,48.56,48.58,28593.0
2018-09-13 15:30:00,48.57,48.57,48.54,48.54,47136.0,48.57,48.57,48.54,48.54,47136.0
2018-09-13 15:40:00,48.55,48.57,48.51,48.56,107814.0,48.55,48.57,48.51,48.56,107814.0
2018-09-13 15:50:00,48.57,48.64,48.56,48.63,159573.0,48.57,48.64,48.56,48.63,159573.0
2018-09-14 09:30:00,48.98,48.98,48.52,48.52,203061.0,48.98,48.98,48.52,48.52,203061.0
2018-09-14 09:40:00,48.51,48.7,48.51,48.62,95073.0,48.51,48.7,48.51,48.62,95073.0
2018-09-14 09:50:00,48.64,48.85,48.64,48.85,25656.0,48.64,48.85,48.64,48.85,25656.0
2018-09-14 10:00:00,48.89,48.9,48.74,48.83,44382.0,48.89,48.9,48.74,48.83,44382.0
2018-09-14 10:10:00,48.83,49.02,48.82,49.02,48306.0,48.83,49.02,48.82,49.02,48306.0
2018-09-14 10:20:00,49.01,49.09,48.96,49.01,243030.0,49.01,49.09,48.96,49.01,243030.0
2018-09-14 10:30:00,49.01,49.16,48.99,49.08,56961.0,49.01,49.16,48.99,49.08,56961.0
2018-09-14 10:40:00,49.09,49.12,49.03,49.06,79347.0,49.09,49.12,49.03,49.06,79347.0
2018-09-14 10:50:00,49.05,49.14,49.04,49.08,62466.0,49.05,49.14,49.04,49.08,62466.0
2018-09-14 11:00:00,49.1,49.29,49.06,49.29,274743.0,49.1,49.29,49.06,49.29,274743.0
2018-09-14 11:10:00,49.26,49.27,49.09,49.13,87903.0,49.26,49.27,49.09,49.13,87903.0
2018-09-14 11:20:00,49.12,49.18,49.11,49.17,33126.0,49.12,49.18,49.11,49.17,33126.0
2018-09-14 11:30:00,49.17,49.25,49.15,49.15,58971.0,49.17,49.25,49.15,49.15,58971.0
2018-09-14 11:40:00,49.18,49.26,49.18,49.24,44811.0,49.18,49.26,49.18,49.24,44811.0
2018-09-14 11:50:00,49.23,49.24,49.2,49.2,17289.0,49.23,49.24,49.2,49.2,17289.0
2018-09-14 12:00:00,49.19,49.2,49.03,49.05,104877.0,49.19,49.2,49.03,49.05,104877.0
2018-09-14 12:10:00,49.07,49.11,49.05,49.07,68100.0,49.07,49.11,49.05,49.07,68100.0
2018-09-14 12:20:00,49.06,49.07,48.99,49.04,34239.0,49.06,49.07,48.99,49.04,34239.0
2018-09-14 12:30:00,49.01,49.06,48.99,49.03,42114.0,49.01,49.06,48.99,49.03,42114.0
2018-09-14 12:40:00,49.08,49.12,49.04,49.12,19233.0,49.08,49.12,49.04,49.12,19233.0
2018-09-14 12:50:00,49.13,49.16,49.09,49.09,33573.0,49.13,49.16,49.09,49.09,33573.0
2018-09-14 13:00:00,49.08,49.1,48.97,48.98,20412.0,49.08,49.1,48.97,48.98,20412.0
2018-09-14 13:10:00,48.99,49.05,48.98,49.03,52743.0,48.99,49.05,48.98,49.03,52743.0
2018-09-14 13:20:00,49.03,49.11,49.03,49.1,39828.0,49.03,49.11,49.03,49.1,39828.0
2018-09-14 13:30:00,49.1,49.2,49.1,49.18,97578.0,49.1,49.2,49.1,49.18,97578.0
2018-09-14 13:40:00,49.18,49.2,49.12,49.15,18906.0,49.18,49.2,49.12,49.15,18906.0
2018-09-14 13:50:00,49.14,49.18,49.14,49.15,17841.0,49.14,49.18,49.14,49.15,17841.0
2018-09-14 14:00:00,49.17,49.19,49.16,49.16,23619.0,49.17,49.19,49.16,49.16,23619.0
2018-09-14 14:10:00,49.17,49.22,49.16,49.22,43950.0,49.17,49.22,49.16,49.22,43950.0
2018-09-14 14:20:00,49.2,49.22,49.18,49.2,34842.0,49.2,49.22,49.18,49.2,34842.0
2018-09-14 14:30:00,49.21,49.22,49.18,49.21,23535.0,49.21,49.22,49.18,49.21,23535.0
2018-09-14 14:40:00,49.22,49.26,49.2,49.23,65808.0,49.22,49.26,49.2,49.23,65808.0
2018-09-14 14:50:00,49.23,49.24,49.2,49.22,26238.0,49.23,49.24,49.2,49.22,26238.0
2018-09-14 15:00:00,49.22,49.27,49.21,49.27,34602.0,49.22,49.27,49.21,49.27,34602.0
2018-09-14 15:10:00,49.28,49.29,49.26,49.28,41955.0,49.28,49.29,49.26,49.28,41955.0
2018-09-14 15:20:00,49.29,49.32,49.27,49.3,57249.0,49.29,49.32,49.27,49.3,57249.0
2018-09-14 15:30:00,49.3,49.33,49.29,49.33,81747.0,49.3,49.33,49.29,49.33,81747.0
2018-09-14 15:40:00,49.31,49.35,49.28,49.31,82128.0,49.31,49.35,49.28,49.31,82128.0
2018-09-14 15:50:00,49.31,49.39,49.31,49.33,184635.0,49.31,49.39,49.31,49.33,184635.0
2018-09-17 09:30:00,49.36,49.39,48.9,48.9,111375.0,49.36,49.39,48.9,48.9,111375.0
2018-09-17 09:40:00,48.86,48.94,48.75,48.94,32388.0,48.86,48.94,48.75,48.94,32388.0
2018-09-17 09:50:00,48.89,49.06,48.89,49.06,27768.0,48.89,49.06,48.89,49.06,27768.0
2018-09-17 10:00:00,49.05,49.05,48.89,48.98,87321.0,49.05,49.05,48.89,48.98,87321.0
2018-09-17 10:10:00,48.97,49.02,48.94,49.01,64494.0,48.97,49.02,48.94,49.01,64494.0
2018-09-17 10:20:00,49.02,49.1,48.99,49.1,60357.0,49.02,49.1,48.99,49.1,60357.0
2018-09-17 10:30:00,49.08,49.13,49.06,49.09,27738.0,49.08,49.13,49.06,49.09,27738.0
2018-09-17 10:40:00,49.09,49.13,49.06,49.06,31965.0,49.09,49.13,49.06,49.06,31965.0
2018-09-17 10:50:00,49.06,49.06,48.91,48.91,25602.0,49.06,49.06,48.91,48.91,25602.0
2018-09-17 11:00:00,48.92,48.96,48.86,48.91,22464.0,48.92,48.96,48.86,48.91,22464.0
2018-09-17 11:10:00,48.92,48.97,48.89,48.96,25887.0,48.92,48.97,48.89,48.96,25887.0
2018-09-17 11:20:00,48.92,49.02,48.92,48.98,127962.0,48.92,49.02,48.92,48.98,127962.0
2018-09-17 11:30:00,48.99,49.02,48.87,48.89,29349.0,48.99,49.02,48.87,48.89,29349.0
2018-09-17 11:40:00,48.89,48.99,48.87,48.95,108960.0,48.89,48.99,48.87,48.95,108960.0
2018-09-17 11:50:00,48.97,49.09,48.97,49.09,41784.0,48.97,49.09,48.97,49.09,41784.0
2018-09-17 12:00:00,49.09,49.22,49.09,49.17,31308.0,49.09,49.22,49.09,49.17,31308.0
2018-09-17 12:10:00,49.17,49.18,49.08,49.08,9744.0,49.17,49.18,49.08,49.08,9744.0
2018-09-17 12:20:00,49.06,49.15,49.06,49.11,24954.0,49.06,49.15,49.06,49.11,24954.0
2018-09-17 12:30:00,49.07,49.09,49.04,49.08,7419.0,49.07,49.09,49.04,49.08,7419.0
2018-09-17 12:40:00,49.08,49.12,49.05,49.12,17112.0,49.08,49.12,49.05,49.12,17112.0
2018-09-17 12:50:00,49.12,49.15,49.01,49.06,43491.0,49.12,49.15,49.01,49.06,43491.0
2018-09-17 13:00:00,49.08,49.09,48.95,49.0,13614.0,49.08,49.09,48.95,49.0,13614.0
2018-09-17 13:10:00,48.98,49.0,48.89,48.91,40875.0,48.98,49.0,48.89,48.91,40875.0
2018-09-17 13:20:00,48.92,48.92,48.85,48.85,37359.0,48.92,48.92,48.85,48.85,37359.0
2018-09-17 13:30:00,48.85,48.86,48.79,48.81,114732.0,48.85,48.86,48.79,48.81,114732.0
2018-09-17 13:40:00,48.83,48.88,48.83,48.85,17130.0,48.83,48.88,48.83,48.85,17130.0
2018-09-17 13:50:00,48.84,48.86,48.81,48.83,17700.0,48.84,48.86,48.81,48.83,17700.0
2018-09-17 14:00:00,48.82,48.86,48.81,48.86,14871.0,48.82,48.86,48.81,48.86,14871.0
2018-09-17 14:10:00,48.86,48.9,48.83,48.89,18873.0,48.86,48.9,48.83,48.89,18873.0
2018-09-17 14:20:00,48.87,48.9,48.86,48.86,22416.0,48.87,48.9,48.86,48.86,22416.0
2018-09-17 14:30:00,48.87,48.89,48.85,48.88,21489.0,48.87,48.89,48.85,48.88,21489.0
2018-09-17 14:40:00,48.87,48.9,48.86,48.87,25806.0,48.87,48.9,48.86,48.87,25806.0
2018-09-17 14:50:00,48.86,48.88,48.77,48.8,29214.0,48.86,48.88,48.77,48.8,29214.0
2018-09-17 15:00:00,48.81,48.84,48.74,48.76,36051.0,48.81,48.84,48.74,48.76,36051.0
2018-09-17 15:10:00,48.76,48.81,48.73,48.73,75975.0,48.76,48.81,48.73,48.73,75975.0
2018-09-17 15:20:00,48.73,48.74,48.67,48.72,72210.0,48.73,48.74,48.67,48.72,72210.0
2018-09-17 15:30:00,48.72,48.76,48.71,48.71,93975.0,48.72,48.76,48.71,48.71,93975.0
2018-09-17 15:40:00,48.7,48.74,48.66,48.73,104451.0,48.7,48.74,48.66,48.73,104451.0
2018-09-17 15:50:00,48.73,48.8,48.69,48.77,214797.0,48.73,48.8,48.69,48.77,214797.0
2018-09-18 09:30:00,48.67,48.99,48.67,48.89,58905.0,48.67,48.99,48.67,48.89,58905.0
2018-09-18 09:40:00,48.93,48.94,48.82,48.83,32631.0,48.93,48.94,48.82,48.83,32631.0
2018-09-18 09:50:00,48.84,48.93,48.75,48.78,94440.0,48.84,48.93,48.75,48.78,94440.0
2018-09-18 10:00:00,48.75,48.87,48.74,48.8,45960.0,48.75,48.87,48.74,48.8,45960.0
2018-09-18 10:10:00,48.76,48.87,48.73,48.75,21705.0,48.76,48.87,48.73,48.75,21705.0
2018-09-18 10:20:00,48.75,48.83,48.69,48.75,32256.0,48.75,48.83,48.69,48.75,32256.0
2018-09-18 10:30:00,48.75,48.75,48.62,48.66,61197.0,48.75,48.75,48.62,48.66,61197.0
2018-09-18 10:40:00,48.66,48.8,48.58,48.8,23706.0,48.66,48.8,48.58,48.8,23706.0
2018-09-18 10:50:00,48.81,48.84,48.71,48.76,113376.0,48.81,48.84,48.71,48.76,113376.0
2018-09-18 11:00:00,48.77,48.83,48.75,48.76,27951.0,48.77,48.83,48.75,48.76,27951.0
2018-09-18 11:10:00,48.75,48.78,48.7,48.74,10200.0,48.75,48.78,48.7,48.74,10200.0
2018-09-18 11:20:00,48.74,48.75,48.68,48.73,22590.0,48.74,48.75,48.68,48.73,22590.0
2018-09-18 11:30:00,48.7,48.73,48.64,48.73,22272.0,48.7,48.73,48.64,48.73,22272.0
2018-09-18 11:40:00,48.73,48.74,48.65,48.68,32634.0,48.73,48.74,48.65,48.68,32634.0
2018-09-18 11:50:00,48.69,48.69,48.61,48.65,24219.0,48.69,48.69,48.61,48.65,24219.0
2018-09-18 12:00:00,48.67,48.76,48.67,48.71,23412.0,48.67,48.76,48.67,48.71,23412.0
2018-09-18 12:10:00,48.71,48.72,48.61,48.61,14688.0,48.71,48.72,48.61,48.61,14688.0
2018-09-18 12:20:00,48.63,48.64,48.6,48.63,22710.0,48.63,48.64,48.6,48.63,22710.0
2018-09-18 12:30:00,48.62,48.62,48.57,48.58,23664.0,48.62,48.62,48.57,48.58,23664.0
2018-09-18 12:40:00,48.58,48.59,48.54,48.54,37713.0,48.58,48.59,48.54,48.54,37713.0
2018-09-18 12:50:00,48.56,48.59,48.5,48.57,25605.0,48.56,48.59,48.5,48.57,25605.0
2018-09-18 13:00:00,48.59,48.63,48.57,48.59,40926.0,48.59,48.63,48.57,48.59,40926.0
2018-09-18 13:10:00,48.59,48.64,48.58,48.63,17253.0,48.59,48.64,48.58,48.63,17253.0
2018-09-18 13:20:00,48.64,48.66,48.58,48.58,23400.0,48.64,48.66,48.58,48.58,23400.0
2018-09-18 13:30:00,48.59,48.62,48.57,48.62,14859.0,48.59,48.62,48.57,48.62,14859.0
2018-09-18 13:40:00,48.62,48.7,48.61,48.66,16278.0,48.62,48.7,48.61,48.66,16278.0
2018-09-18 13:50:00,48.67,48.71,48.66,48.7,30900.0,48.67,48.71,48.66,48.7,30900.0
2018-09-18 14:00:00,48.69,48.73,48.68,48.69,18021.0,48.69,48.73,48.68,48.69,18021.0
2018-09-18 14:10:00,48.7,48.72,48.68,48.7,33780.0,48.7,48.72,48.68,48.7,33780.0
2018-09-18 14:20:00,48.71,48.71,48.67,48.69,18366.0,48.71,48.71,48.67,48.69,18366.0
2018-09-18 14:30:00,48.69,48.72,48.67,48.7,33336.0,48.69,48.72,48.67,48.7,33336.0
2018-09-18 14:40:00,48.71,48.71,48.66,48.66,15654.0,48.71,48.71,48.66,48.66,15654.0
2018-09-18 14:50:00,48.66,48.66,48.58,48.59,121470.0,48.66,48.66,48.58,48.59,121470.0
2018-09-18 15:00:00,48.59,48.68,48.59,48.66,104604.0,48.59,48.68,48.59,48.66,104604.0
2018-09-18 15:10:00,48.66,48.66,48.59,48.59,30150.0,48.66,48.66,48.59,48.59,30150.0
2018-09-18 15:20:00,48.59,48.64,48.59,48.64,28350.0,48.59,48.64,48.59,48.64,28350.0
2018-09-18 15:30:00,48.64,48.65,48.62,48.63,38271.0,48.64,48.65,48.62,48.63,38271.0
2018-09-18 15:40:00,48.64,48.67,48.61,48.62,50856.0,48.64,48.67,48.61,48.62,50856.0
2018-09-18 15:50:00,48.61,48.68,48.6,48.65,170463.0,48.61,48.68,48.6,48.65,170463.0
2018-09-19 09:30:00,48.78,49.0,48.71,48.81,361785.0,48.78,49.0,48.71,48.81,361785.0
2018-09-19 09:40:00,48.8,48.89,48.79,48.89,38166.0,48.8,48.89,48.79,48.89,38166.0
2018-09-19 09:50:00,48.92,49.14,48.88,49.14,112305.0,48.92,49.14,48.88,49.14,112305.0
2018-09-19 10:00:00,49.16,49.23,49.08,49.16,76851.0,49.16,49.23,49.08,49.16,76851.0
2018-09-19 10:10:00,49.13,49.13,48.95,49.01,57780.0,49.13,49.13,48.95,49.01,57780.0
2018-09-19 10:20:00,49.0,49.14,48.98,49.12,41829.0,49.0,49.14,48.98,49.12,41829.0
2018-09-19 10:30:00,49.11,49.22,49.11,49.14,28290.0,49.11,49.22,49.11,49.14,28290.0
2018-09-19 10:40:00,49.13,49.24,49.11,49.24,51498.0,49.13,49.24,49.11,49.24,51498.0
2018-09-19 10:50:00,49.24,49.28,49.09,49.17,63021.0,49.24,49.28,49.09,49.17,63021.0
2018-09-19 11:00:00,49.17,49.37,49.17,49.37,44808.0,49.17,49.37,49.17,49.37,44808.0
2018-09-19 11:10:00,49.39,49.41,49.31,49.31,49065.0,49.39,49.41,49.31,49.31,49065.0
2018-09-19 11:20:00,49.33,49.43,49.32,49.34,59736.0,49.33,49.43,49.32,49.34,59736.0
2018-09-19 11:30:00,49.33,49.44,49.3,49.39,57945.0,49.33,49.44,49.3,49.39,57945.0
2018-09-19 11:40:00,49.42,49.42,49.35,49.39,39792.0,49.42,49.42,49.35,49.39,39792.0
2018-09-19 11:50:00,49.4,49.46,49.39,49.43,29967.0,49.4,49.46,49.39,49.43,29967.0
2018-09-19 12:00:00,49.42,49.43,49.39,49.42,27414.0,49.42,49.43,49.39,49.42,27414.0
2018-09-19 12:10:00,49.41,49.41,49.3,49.32,27447.0,49.41,49.41,49.3,49.32,27447.0
2018-09-19 12:20:00,49.35,49.35,49.27,49.29,21498.0,49.35,49.35,49.27,49.29,21498.0
2018-09-19 12:30:00,49.29,49.33,49.29,49.32,39510.0,49.29,49.33,49.29,49.32,39510.0
2018-09-19 12:40:00,49.31,49.38,49.31,49.38,32193.0,49.31,49.38,49.31,49.38,32193.0
2018-09-19 12:50:00,49.37,49.42,49.36,49.41,35130.0,49.37,49.42,49.36,49.41,35130.0
2018-09-19 13:00:00,49.41,49.42,49.35,49.36,26148.0,49.41,49.42,49.35,49.36,26148.0
2018-09-19 13:10:00,49.36,49.42,49.36,49.38,23766.0,49.36,49.42,49.36,49.38,23766.0
2018-09-19 13:20:00,49.38,49.4,49.35,49.37,28389.0,49.38,49.4,49.35,49.37,28389.0
2018-09-19 13:30:00,49.36,49.43,49.36,49.41,88476.0,49.36,49.43,49.36,49.41,88476.0
2018-09-19 13:40:00,49.41,49.5,49.4,49.49,57480.0,49.41,49.5,49.4,49.49,57480.0
2018-09-19 13:50:00,49.49,49.55,49.45,49.55,42543.0,49.49,49.55,49.45,49.55,42543.0
2018-09-19 14:00:00,49.54,49.57,49.46,49.48,45273.0,49.54,49.57,49.46,49.48,45273.0
2018-09-19 14:10:00,49.48,49.5,49.46,49.46,46875.0,49.48,49.5,49.46,49.46,46875.0
2018-09-19 14:20:00,49.44,49.5,49.42,49.47,51516.0,49.44,49.5,49.42,49.47,51516.0
2018-09-19 14:30:00,49.47,49.49,49.45,49.48,26010.0,49.47,49.49,49.45,49.48,26010.0
2018-09-19 14:40:00,49.49,49.55,49.49,49.55,52671.0,49.49,49.55,49.49,49.55,52671.0
2018-09-19 14:50:00,49.54,49.59,49.53,49.56,65130.0,49.54,49.59,49.53,49.56,65130.0
2018-09-19 15:00:00,49.56,49.62,49.55,49.6,61896.0,49.56,49.62,49.55,49.6,61896.0
2018-09-19 15:10:00,49.61,49.62,49.53,49.54,59775.0,49.61,49.62,49.53,49.54,59775.0
2018-09-19 15:20:00,49.54,49.55,49.52,49.54,52836.0,49.54,49.55,49.52,49.54,52836.0
2018-09-19 15:30:00,49.53,49.59,49.52,49.58,88677.0,49.53,49.59,49.52,49.58,88677.0
2018-09-19 15:40:00,49.58,49.64,49.58,49.62,136632.0,49.58,49.64,49.58,49.62,136632.0
2018-09-19 15:50:00,49.62,49.63,49.56,49.57,217173.0,49.62,49.63,49.56,49.57,217173.0
2018-09-20 09:30:00,49.67,50.0,49.59,50.0,177498.0,49.67,50.0,49.59,50.0,177498.0
2018-09-20 09:40:00,50.0,50.24,49.98,50.23,92799.0,50.0,50.24,49.98,50.23,92799.0
2018-09-20 09:50:00,50.25,50.83,50.22,50.81,183444.0,50.25,50.83,50.22,50.81,183444.0
2018-09-20 10:00:00,50.87,50.99,50.77,50.82,225048.0,50.87,50.99,50.77,50.82,225048.0
2018-09-20 10:10:00,50.81,50.84,50.53,50.66,218865.0,50.81,50.84,50.53,50.66,218865.0
2018-09-20 10:20:00,50.68,50.85,50.62,50.63,111354.0,50.68,50.85,50.62,50.63,111354.0
2018-09-20 10:30:00,50.64,50.85,50.63,50.71,96045.0,50.64,50.85,50.63,50.71,96045.0
2018-09-20 10:40:00,50.72,50.75,50.59,50.63,122154.0,50.72,50.75,50.59,50.63,122154.0
2018-09-20 10:50:00,50.6,50.62,50.42,50.58,132186.0,50.6,50.62,50.42,50.58,132186.0
2018-09-20 11:00:00,50.58,50.69,50.58,50.63,56478.0,50.58,50.69,50.58,50.63,56478.0
2018-09-20 11:10:00,50.62,50.71,50.6,50.71,55449.0,50.62,50.71,50.6,50.71,55449.0
2018-09-20 11:20:00,50.7,50.87,50.7,50.86,76068.0,50.7,50.87,50.7,50.86,76068.0
2018-09-20 11:30:00,50.85,50.87,50.81,50.84,54534.0,50.85,50.87,50.81,50.84,54534.0
2018-09-20 11:40:00,50.82,50.93,50.81,50.85,67260.0,50.82,50.93,50.81,50.85,67260.0
2018-09-20 11:50:00,50.84,50.85,50.75,50.76,89025.0,50.84,50.85,50.75,50.76,89025.0
2018-09-20 12:00:00,50.77,50.83,50.69,50.69,118803.0,50.77,50.83,50.69,50.69,118803.0
2018-09-20 12:10:00,50.69,50.7,50.51,50.51,122964.0,50.69,50.7,50.51,50.51,122964.0
2018-09-20 12:20:00,50.49,50.49,50.4,50.43,96369.0,50.49,50.49,50.4,50.43,96369.0
2018-09-20 12:30:00,50.43,50.56,50.39,50.49,125322.0,50.43,50.56,50.39,50.49,125322.0
2018-09-20 12:40:00,50.5,50.51,50.43,50.48,65112.0,50.5,50.51,50.43,50.48,65112.0
2018-09-20 12:50:00,50.48,50.5,50.38,50.38,48201.0,50.48,50.5,50.38,50.38,48201.0
2018-09-20 13:00:00,50.38,50.39,50.34,50.36,35457.0,50.38,50.39,50.34,50.36,35457.0
2018-09-20 13:10:00,50.35,50.46,50.34,50.45,52764.0,50.35,50.46,50.34,50.45,52764.0
2018-09-20 13:20:00,50.45,50.49,50.42,50.49,34875.0,50.45,50.49,50.42,50.49,34875.0
2018-09-20 13:30:00,50.47,50.52,50.47,50.51,33735.0,50.47,50.52,50.47,50.51,33735.0
2018-09-20 13:40:00,50.5,50.53,50.48,50.51,61083.0,50.5,50.53,50.48,50.51,61083.0
2018-09-20 13:50:00,50.52,50.52,50.47,50.5,45321.0,50.52,50.52,50.47,50.5,45321.0
2018-09-20 14:00:00,50.5,50.64,50.5,50.59,90816.0,50.5,50.64,50.5,50.59,90816.0
2018-09-20 14:10:00,50.59,50.6,50.51,50.57,69951.0,50.59,50.6,50.51,50.57,69951.0
2018-09-20 14:20:00,50.57,50.58,50.54,50.55,21114.0,50.57,50.58,50.54,50.55,21114.0
2018-09-20 14:30:00,50.55,50.6,50.54,50.54,33237.0,50.55,50.6,50.54,50.54,33237.0
2018-09-20 14:40:00,50.54,50.56,50.53,50.54,24732.0,50.54,50.56,50.53,50.54,24732.0
2018-09-20 14:50:00,50.54,50.57,50.53,50.55,40497.0,50.54,50.57,50.53,50.55,40497.0
2018-09-20 15:00:00,50.54,50.61,50.54,50.61,74058.0,50.54,50.61,50.54,50.61,74058.0
2018-09-20 15:10:00,50.61,50.63,50.56,50.56,81177.0,50.61,50.63,50.56,50.56,81177.0
2018-09-20 15:20:00,50.55,50.6,50.54,50.6,66180.0,50.55,50.6,50.54,50.6,66180.0
2018-09-20 15:30:00,50.59,50.62,50.55,50.55,125052.0,50.59,50.62,50.55,50.55,125052.0
2018-09-20 15:40:00,50.55,50.58,50.45,50.47,133851.0,50.55,50.58,50.45,50.47,133851.0
2018-09-20 15:50:00,50.46,50.52,50.45,50.49,292725.0,50.46,50.52,50.45,50.49,292725.0
2018-09-21 09:30:00,50.46,51.24,50.4,51.01,905022.0,50.46,51.24,50.4,51.01,905022.0
2018-09-21 09:40:00,50.99,51.31,50.87,51.1,216654.0,50.99,51.31,50.87,51.1,216654.0
2018-09-21 09:50:00,51.08,51.13,50.81,50.9,72579.0,51.08,51.13,50.81,50.9,72579.0
2018-09-21 10:00:00,50.9,50.97,50.84,50.92,68694.0,50.9,50.97,50.84,50.92,68694.0
2018-09-21 10:10:00,50.9,50.94,50.76,50.83,123186.0,50.9,50.94,50.76,50.83,123186.0
2018-09-21 10:20:00,50.83,50.89,50.77,50.86,32163.0,50.83,50.89,50.77,50.86,32163.0
2018-09-21 10:30:00,50.87,51.02,50.85,50.96,68208.0,50.87,51.02,50.85,50.96,68208.0
2018-09-21 10:40:00,50.96,50.99,50.78,50.79,46125.0,50.96,50.99,50.78,50.79,46125.0
2018-09-21 10:50:00,50.74,50.9,50.74,50.88,52590.0,50.74,50.9,50.74,50.88,52590.0
2018-09-21 11:00:00,50.86,50.92,50.83,50.89,45282.0,50.86,50.92,50.83,50.89,45282.0
2018-09-21 11:10:00,50.88,50.89,50.82,50.84,21729.0,50.88,50.89,50.82,50.84,21729.0
2018-09-21 11:20:00,50.83,50.85,50.74,50.74,60951.0,50.83,50.85,50.74,50.74,60951.0
2018-09-21 11:30:00,50.74,50.79,50.7,50.71,63048.0,50.74,50.79,50.7,50.71,63048.0
2018-09-21 11:40:00,50.71,50.86,50.68,50.83,117879.0,50.71,50.86,50.68,50.83,117879.0
2018-09-21 11:50:00,50.83,50.9,50.79,50.9,157854.0,50.83,50.9,50.79,50.9,157854.0
2018-09-21 12:00:00,50.9,50.95,50.9,50.94,23376.0,50.9,50.95,50.9,50.94,23376.0
2018-09-21 12:10:00,50.93,50.94,50.9,50.93,22245.0,50.93,50.94,50.9,50.93,22245.0
2018-09-21 12:20:00,50.92,50.98,50.89,50.92,44394.0,50.92,50.98,50.89,50.92,44394.0
2018-09-21 12:30:00,50.92,51.05,50.89,51.05,74106.0,50.92,51.05,50.89,51.05,74106.0
2018-09-21 12:40:00,51.05,51.08,51.0,51.03,58713.0,51.05,51.08,51.0,51.03,58713.0
2018-09-21 12:50:00,51.01,51.02,50.96,51.0,46353.0,51.01,51.02,50.96,51.0,46353.0
2018-09-21 13:00:00,50.99,50.99,50.97,50.99,15108.0,50.99,50.99,50.97,50.99,15108.0
2018-09-21 13:10:00,50.99,51.03,50.98,51.03,36606.0,50.99,51.03,50.98,51.03,36606.0
2018-09-21 13:20:00,51.03,51.06,51.0,51.01,39081.0,51.03,51.06,51.0,51.01,39081.0
2018-09-21 13:30:00,51.03,51.1,51.02,51.09,41679.0,51.03,51.1,51.02,51.09,41679.0
2018-09-21 13:40:00,51.1,51.14,51.07,51.08,106011.0,51.1,51.14,51.07,51.08,106011.0
2018-09-21 13:50:00,51.1,51.12,51.05,51.12,49428.0,51.1,51.12,51.05,51.12,49428.0
2018-09-21 14:00:00,51.1,51.12,51.07,51.11,197928.0,51.1,51.12,51.07,51.11,197928.0
2018-09-21 14:10:00,51.12,51.22,50.99,51.01,85917.0,51.12,51.22,50.99,51.01,85917.0
2018-09-21 14:20:00,51.01,51.27,51.01,51.27,112935.0,51.01,51.27,51.01,51.27,112935.0
2018-09-21 14:30:00,51.29,51.36,51.17,51.22,60033.0,51.29,51.36,51.17,51.22,60033.0
2018-09-21 14:40:00,51.2,51.24,51.14,51.21,41649.0,51.2,51.24,51.14,51.21,41649.0
2018-09-21 14:50:00,51.21,51.27,51.2,51.27,42309.0,51.21,51.27,51.2,51.27,42309.0
2018-09-21 15:00:00,51.27,51.34,51.27,51.3,60480.0,51.27,51.34,51.27,51.3,60480.0
2018-09-21 15:10:00,51.29,51.35,51.27,51.35,84678.0,51.29,51.35,51.27,51.35,84678.0
2018-09-21 15:20:00,51.35,51.42,51.29,51.29,79494.0,51.35,51.42,51.29,51.29,79494.0
2018-09-21 15:30:00,51.3,51.42,51.29,51.33,165798.0,51.3,51.42,51.29,51.33,165798.0
2018-09-21 15:40:00,51.34,51.37,51.28,51.28,191694.0,51.34,51.37,51.28,51.28,191694.0
2018-09-21 15:50:00,51.28,51.32,51.16,51.22,473931.0,51.28,51.32,51.16,51.22,473931.0
2018-09-24 09:30:00,53.33,54.0,53.09,53.96,721623.0,53.33,54.0,53.09,53.96,721623.0
2018-09-24 09:40:00,53.95,54.61,53.8,54.42,486342.0,53.95,54.61,53.8,54.42,486342.0
2018-09-24 09:50:00,54.44,55.32,54.37,54.67,939501.0,54.44,55.32,54.37,54.67,939501.0
2018-09-24 10:00:00,54.67,54.73,54.5,54.64,410580.0,54.67,54.73,54.5,54.64,410580.0
2018-09-24 10:10:00,54.63,54.82,54.57,54.77,264300.0,54.63,54.82,54.57,54.77,264300.0
2018-09-24 10:20:00,54.77,54.8,54.5,54.71,240792.0,54.77,54.8,54.5,54.71,240792.0
2018-09-24 10:30:00,54.72,54.89,54.67,54.71,117480.0,54.72,54.89,54.67,54.71,117480.0
2018-09-24 10:40:00,54.71,54.83,54.65,54.83,114150.0,54.71,54.83,54.65,54.83,114150.0
2018-09-24 10:50:00,54.8,54.94,54.74,54.8,184815.0,54.8,54.94,54.74,54.8,184815.0
2018-09-24 11:00:00,54.81,54.96,54.67,54.94,241566.0,54.81,54.96,54.67,54.94,241566.0
2018-09-24 11:10:00,54.93,55.05,54.8,55.02,199470.0,54.93,55.05,54.8,55.02,199470.0
2018-09-24 11:20:00,55.03,55.16,54.99,55.01,274869.0,55.03,55.16,54.99,55.01,274869.0
2018-09-24 11:30:00,55.01,55.04,54.44,54.49,336600.0,55.01,55.04,54.44,54.49,336600.0
2018-09-24 11:40:00,54.49,54.52,54.18,54.46,216651.0,54.49,54.52,54.18,54.46,216651.0
2018-09-24 11:50:00,54.48,54.58,54.28,54.52,367251.0,54.48,54.58,54.28,54.52,367251.0
2018-09-24 12:00:00,54.53,54.73,54.51,54.72,175194.0,54.53,54.73,54.51,54.72,175194.0
2018-09-24 12:10:00,54.71,54.72,54.62,54.71,98538.0,54.71,54.72,54.62,54.71,98538.0
2018-09-24 12:20:00,54.7,54.72,54.61,54.63,94884.0,54.7,54.72,54.61,54.63,94884.0
2018-09-24 12:30:00,54.63,54.68,54.51,54.63,134649.0,54.63,54.68,54.51,54.63,134649.0
2018-09-24 12:40:00,54.63,54.75,54.56,54.69,154689.0,54.63,54.75,54.56,54.69,154689.0
2018-09-24 12:50:00,54.68,54.77,54.62,54.7,283398.0,54.68,54.77,54.62,54.7,283398.0
2018-09-24 13:00:00,54.71,54.99,54.71,54.92,64881.0,54.71,54.99,54.71,54.92,64881.0
2018-09-24 13:10:00,54.95,55.0,54.89,54.89,174867.0,54.95,55.0,54.89,54.89,174867.0
2018-09-24 13:20:00,54.89,54.97,54.8,54.96,80205.0,54.89,54.97,54.8,54.96,80205.0
2018-09-24 13:30:00,54.97,55.04,54.86,54.89,137766.0,54.97,55.04,54.86,54.89,137766.0
2018-09-24 13:40:00,54.89,55.07,54.87,55.01,139668.0,54.89,55.07,54.87,55.01,139668.0
2018-09-24 13:50:00,55.0,55.06,54.99,55.02,67659.0,55.0,55.06,54.99,55.02,67659.0
2018-09-24 14:00:00,55.01,55.08,54.95,54.99,120291.0,55.01,55.08,54.95,54.99,120291.0
2018-09-24 14:10:00,54.98,55.1,54.96,55.04,83352.0,54.98,55.1,54.96,55.04,83352.0
2018-09-24 14:20:00,55.04,55.05,54.94,54.96,127809.0,55.04,55.05,54.94,54.96,127809.0
2018-09-24 14:30:00,54.96,55.06,54.88,55.03,122307.0,54.96,55.06,54.88,55.03,122307.0
2018-09-24 14:40:00,55.03,55.13,54.98,55.1,93057.0,55.03,55.13,54.98,55.1,93057.0
2018-09-24 14:50:00,55.1,55.1,54.99,55.02,76887.0,55.1,55.1,54.99,55.02,76887.0
2018-09-24 15:00:00,55.02,55.05,54.98,55.0,166329.0,55.02,55.05,54.98,55.0,166329.0
2018-09-24 15:10:00,55.01,55.06,54.99,55.0,162810.0,55.01,55.06,54.99,55.0,162810.0
2018-09-24 15:20:00,55.0,55.03,54.99,55.02,184173.0,55.0,55.03,54.99,55.02,184173.0
2018-09-24 15:30:00,55.02,55.1,55.0,55.04,226920.0,55.02,55.1,55.0,55.04,226920.0
2018-09-24 15:40:00,55.03,55.23,55.01,55.13,364842.0,55.03,55.23,55.01,55.13,364842.0
2018-09-24 15:50:00,55.14,55.18,55.07,55.16,511839.0,55.14,55.18,55.07,55.16,511839.0
2018-09-25 09:30:00,54.05,54.35,53.24,54.3,755478.0,54.05,54.35,53.24,54.3,755478.0
2018-09-25 09:40:00,54.3,54.62,54.03,54.5,637449.0,54.3,54.62,54.03,54.5,637449.0
2018-09-25 09:50:00,54.5,54.95,54.43,54.79,288216.0,54.5,54.95,54.43,54.79,288216.0
2018-09-25 10:00:00,54.79,55.0,54.64,54.89,159420.0,54.79,55.0,54.64,54.89,159420.0
2018-09-25 10:10:00,54.89,55.42,54.77,55.28,252126.0,54.89,55.42,54.77,55.28,252126.0
2018-09-25 10:20:00,55.27,55.56,55.23,55.53,141732.0,55.27,55.56,55.23,55.53,141732.0
2018-09-25 10:30:00,55.53,55.88,55.5,55.74,149610.0,55.53,55.88,55.5,55.74,149610.0
2018-09-25 10:40:00,55.7,55.8,55.65,55.75,172875.0,55.7,55.8,55.65,55.75,172875.0
2018-09-25 10:50:00,55.74,55.75,55.6,55.66,154056.0,55.74,55.75,55.6,55.66,154056.0
2018-09-25 11:00:00,55.65,55.73,55.5,55.64,121980.0,55.65,55.73,55.5,55.64,121980.0
2018-09-25 11:10:00,55.65,55.78,55.62,55.73,97425.0,55.65,55.78,55.62,55.73,97425.0
2018-09-25 11:20:00,55.7,55.7,55.42,55.58,272988.0,55.7,55.7,55.42,55.58,272988.0
2018-09-25 11:30:00,55.58,55.92,55.55,55.9,122541.0,55.58,55.92,55.55,55.9,122541.0
2018-09-25 11:40:00,55.9,55.94,55.76,55.76,100452.0,55.9,55.94,55.76,55.76,100452.0
2018-09-25 11:50:00,55.77,56.07,55.77,56.04,81684.0,55.77,56.07,55.77,56.04,81684.0
2018-09-25 12:00:00,56.05,56.07,55.82,55.82,64410.0,56.05,56.07,55.82,55.82,64410.0
2018-09-25 12:10:00,55.83,55.91,55.79,55.83,71025.0,55.83,55.91,55.79,55.83,71025.0
2018-09-25 12:20:00,55.8,55.86,55.71,55.73,108024.0,55.8,55.86,55.71,55.73,108024.0
2018-09-25 12:30:00,55.72,55.78,55.66,55.69,125529.0,55.72,55.78,55.66,55.69,125529.0
2018-09-25 12:40:00,55.69,55.76,55.65,55.73,70335.0,55.69,55.76,55.65,55.73,70335.0
2018-09-25 12:50:00,55.75,55.76,55.62,55.65,122469.0,55.75,55.76,55.62,55.65,122469.0
2018-09-25 13:00:00,55.65,55.78,55.63,55.71,78489.0,55.65,55.78,55.63,55.71,78489.0
2018-09-25 13:10:00,55.71,55.74,55.62,55.73,66135.0,55.71,55.74,55.62,55.73,66135.0
2018-09-25 13:20:00,55.72,55.75,55.67,55.7,29379.0,55.72,55.75,55.67,55.7,29379.0
2018-09-25 13:30:00,55.72,55.73,55.65,55.69,53703.0,55.72,55.73,55.65,55.69,53703.0
2018-09-25 13:40:00,55.68,55.75,55.65,55.71,66303.0,55.68,55.75,55.65,55.71,66303.0
2018-09-25 13:50:00,55.71,55.84,55.71,55.83,47922.0,55.71,55.84,55.71,55.83,47922.0
2018-09-25 14:00:00,55.83,56.0,55.8,56.0,57162.0,55.83,56.0,55.8,56.0,57162.0
2018-09-25 14:10:00,55.99,56.12,55.98,55.99,64941.0,55.99,56.12,55.98,55.99,64941.0
2018-09-25 14:20:00,56.01,56.05,55.91,55.97,115257.0,56.01,56.05,55.91,55.97,115257.0
2018-09-25 14:30:00,55.98,56.06,55.93,55.99,93387.0,55.98,56.06,55.93,55.99,93387.0
2018-09-25 14:40:00,55.99,56.06,55.96,55.99,52887.0,55.99,56.06,55.96,55.99,52887.0
2018-09-25 14:50:00,55.98,56.09,55.98,56.05,110235.0,55.98,56.09,55.98,56.05,110235.0
2018-09-25 15:00:00,56.04,56.11,55.99,55.99,172698.0,56.04,56.11,55.99,55.99,172698.0
2018-09-25 15:10:00,55.99,56.09,55.98,56.07,222714.0,55.99,56.09,55.98,56.07,222714.0
2018-09-25 15:20:00,56.07,56.16,56.06,56.15,149085.0,56.07,56.16,56.06,56.15,149085.0
2018-09-25 15:30:00,56.14,56.18,56.07,56.08,153135.0,56.14,56.18,56.07,56.08,153135.0
2018-09-25 15:40:00,56.07,56.17,56.07,56.13,304440.0,56.07,56.17,56.07,56.13,304440.0
2018-09-25 15:50:00,56.13,56.21,56.0,56.12,640842.0,56.13,56.21,56.0,56.12,640842.0
2018-09-26 09:30:00,56.16,56.17,55.77,55.96,264375.0,56.16,56.17,55.77,55.96,264375.0
2018-09-26 09:40:00,55.97,56.07,55.89,56.0,123912.0,55.97,56.07,55.89,56.0,123912.0
2018-09-26 09:50:00,56.01,56.23,55.93,56.21,92943.0,56.01,56.23,55.93,56.21,92943.0
2018-09-26 10:00:00,56.2,56.23,55.97,56.01,86496.0,56.2,56.23,55.97,56.01,86496.0
2018-09-26 10:10:00,56.01,56.06,55.94,56.01,280293.0,56.01,56.06,55.94,56.01,280293.0
2018-09-26 10:20:00,56.02,56.32,56.02,56.29,78453.0,56.02,56.32,56.02,56.29,78453.0
2018-09-26 10:30:00,56.3,56.42,56.22,56.41,107169.0,56.3,56.42,56.22,56.41,107169.0
2018-09-26 10:40:00,56.4,56.49,56.35,56.4,72438.0,56.4,56.49,56.35,56.4,72438.0
2018-09-26 10:50:00,56.4,56.52,56.4,56.49,82629.0,56.4,56.52,56.4,56.49,82629.0
2018-09-26 11:00:00,56.48,56.54,56.48,56.52,53319.0,56.48,56.54,56.48,56.52,53319.0
2018-09-26 11:10:00,56.52,56.52,56.34,56.43,82779.0,56.52,56.52,56.34,56.43,82779.0
2018-09-26 11:20:00,56.43,56.46,56.36,56.4,55998.0,56.43,56.46,56.36,56.4,55998.0
2018-09-26 11:30:00,56.44,56.52,56.44,56.51,44541.0,56.44,56.52,56.44,56.51,44541.0
2018-09-26 11:40:00,56.51,56.57,56.5,56.54,55359.0,56.51,56.57,56.5,56.54,55359.0
2018-09-26 11:50:00,56.54,56.71,56.53,56.62,487581.0,56.54,56.71,56.53,56.62,487581.0
2018-09-26 12:00:00,56.62,56.67,56.6,56.63,102603.0,56.62,56.67,56.6,56.63,102603.0
2018-09-26 12:10:00,56.63,56.69,56.6,56.63,103761.0,56.63,56.69,56.6,56.63,103761.0
2018-09-26 12:20:00,56.62,56.63,56.41,56.52,199062.0,56.62,56.63,56.41,56.52,199062.0
2018-09-26 12:30:00,56.53,56.66,56.52,56.62,46323.0,56.53,56.66,56.52,56.62,46323.0
2018-09-26 12:40:00,56.62,56.69,56.58,56.67,40527.0,56.62,56.69,56.58,56.67,40527.0
2018-09-26 12:50:00,56.67,56.85,56.63,56.85,147594.0,56.67,56.85,56.63,56.85,147594.0
2018-09-26 13:00:00,56.85,56.86,56.74,56.8,58218.0,56.85,56.86,56.74,56.8,58218.0
2018-09-26 13:10:00,56.79,56.95,56.79,56.95,24489.0,56.79,56.95,56.79,56.95,24489.0
2018-09-26 13:20:00,56.94,57.05,56.91,56.92,132429.0,56.94,57.05,56.91,56.92,132429.0
2018-09-26 13:30:00,56.89,56.91,56.81,56.83,85545.0,56.89,56.91,56.81,56.83,85545.0
2018-09-26 13:40:00,56.83,56.84,56.6,56.67,86898.0,56.83,56.84,56.6,56.67,86898.0
2018-09-26 13:50:00,56.68,56.81,56.68,56.81,39012.0,56.68,56.81,56.68,56.81,39012.0
2018-09-26 14:00:00,56.8,56.85,56.74,56.75,43569.0,56.8,56.85,56.74,56.75,43569.0
2018-09-26 14:10:00,56.75,56.91,56.72,56.81,81960.0,56.75,56.91,56.72,56.81,81960.0
2018-09-26 14:20:00,56.81,56.87,56.74,56.87,75294.0,56.81,56.87,56.74,56.87,75294.0
2018-09-26 14:30:00,56.87,56.88,56.74,56.75,110796.0,56.87,56.88,56.74,56.75,110796.0
2018-09-26 14:40:00,56.75,56.82,56.71,56.8,58398.0,56.75,56.82,56.71,56.8,58398.0
2018-09-26 14:50:00,56.82,56.92,56.76,56.92,79491.0,56.82,56.92,56.76,56.92,79491.0
2018-09-26 15:00:00,56.91,56.94,56.78,56.78,175731.0,56.91,56.94,56.78,56.78,175731.0
2018-09-26 15:10:00,56.79,56.86,56.78,56.85,43344.0,56.79,56.86,56.78,56.85,43344.0
2018-09-26 15:20:00,56.84,56.96,56.84,56.94,41322.0,56.84,56.96,56.84,56.94,41322.0
2018-09-26 15:30:00,56.94,56.98,56.91,56.92,76965.0,56.94,56.98,56.91,56.92,76965.0
2018-09-26 15:40:00,56.91,56.99,56.65,56.67,202224.0,56.91,56.99,56.65,56.67,202224.0
2018-09-26 15:50:00,56.65,56.81,56.65,56.8,216222.0,56.65,56.81,56.65,56.8,216222.0
2018-09-27 09:30:00,57.0,57.51,56.97,57.2,385224.0,57.0,57.51,56.97,57.2,385224.0
2018-09-27 09:40:00,57.17,57.37,57.17,57.2,77535.0,57.17,57.37,57.17,57.2,77535.0
2018-09-27 09:50:00,57.21,57.51,57.17,57.31,123303.0,57.21,57.51,57.17,57.31,123303.0
2018-09-27 10:00:00,57.33,57.47,57.23,57.34,244377.0,57.33,57.47,57.23,57.34,244377.0
2018-09-27 10:10:00,57.35,57.36,56.85,56.87,125292.0,57.35,57.36,56.85,56.87,125292.0
2018-09-27 10:20:00,56.89,56.98,56.83,56.92,62871.0,56.89,56.98,56.83,56.92,62871.0
2018-09-27 10:30:00,56.92,56.96,56.85,56.92,55119.0,56.92,56.96,56.85,56.92,55119.0
2018-09-27 10:40:00,56.89,57.19,56.87,57.15,83103.0,56.89,57.19,56.87,57.15,83103.0
2018-09-27 10:50:00,57.13,57.27,57.1,57.24,110100.0,57.13,57.27,57.1,57.24,110100.0
2018-09-27 11:00:00,57.24,57.38,57.19,57.31,129927.0,57.24,57.38,57.19,57.31,129927.0
2018-09-27 11:10:00,57.3,57.35,57.19,57.34,108501.0,57.3,57.35,57.19,57.34,108501.0
2018-09-27 11:20:00,57.33,57.36,57.18,57.31,127992.0,57.33,57.36,57.18,57.31,127992.0
2018-09-27 11:30:00,57.33,57.35,56.99,57.03,103236.0,57.33,57.35,56.99,57.03,103236.0
2018-09-27 11:40:00,57.05,57.18,57.01,57.18,75807.0,57.05,57.18,57.01,57.18,75807.0
2018-09-27 11:50:00,57.18,57.32,57.17,57.27,129108.0,57.18,57.32,57.17,57.27,129108.0
2018-09-27 12:00:00,57.27,57.29,57.14,57.18,89370.0,57.27,57.29,57.14,57.18,89370.0
2018-09-27 12:10:00,57.18,57.24,57.14,57.16,80880.0,57.18,57.24,57.14,57.16,80880.0
2018-09-27 12:20:00,57.16,57.26,57.15,57.24,115533.0,57.16,57.26,57.15,57.24,115533.0
2018-09-27 12:30:00,57.25,57.31,57.23,57.31,94791.0,57.25,57.31,57.23,57.31,94791.0
2018-09-27 12:40:00,57.31,57.32,57.27,57.27,16635.0,57.31,57.32,57.27,57.27,16635.0
2018-09-27 12:50:00,57.27,57.41,57.26,57.39,61845.0,57.27,57.41,57.26,57.39,61845.0
2018-09-27 13:00:00,57.33,57.34,57.24,57.3,44718.0,57.33,57.34,57.24,57.3,44718.0
2018-09-27 13:10:00,57.3,57.37,57.3,57.36,40059.0,57.3,57.37,57.3,57.36,40059.0
2018-09-27 13:20:00,57.37,57.39,57.32,57.34,45111.0,57.37,57.39,57.32,57.34,45111.0
2018-09-27 13:30:00,57.35,57.37,57.33,57.34,45849.0,57.35,57.37,57.33,57.34,45849.0
2018-09-27 13:40:00,57.33,57.37,57.28,57.37,87117.0,57.33,57.37,57.28,57.37,87117.0
2018-09-27 13:50:00,57.38,57.38,57.29,57.31,85683.0,57.38,57.38,57.29,57.31,85683.0
2018-09-27 14:00:00,57.32,57.33,57.18,57.23,78021.0,57.32,57.33,57.18,57.23,78021.0
2018-09-27 14:10:00,57.21,57.29,57.21,57.28,84795.0,57.21,57.29,57.21,57.28,84795.0
2018-09-27 14:20:00,57.29,57.33,57.26,57.32,74268.0,57.29,57.33,57.26,57.32,74268.0
2018-09-27 14:30:00,57.32,57.36,57.29,57.29,66645.0,57.32,57.36,57.29,57.29,66645.0
2018-09-27 14:40:00,57.28,57.34,57.27,57.33,38136.0,57.28,57.34,57.27,57.33,38136.0
2018-09-27 14:50:00,57.33,57.36,57.28,57.33,75732.0,57.33,57.36,57.28,57.33,75732.0
2018-09-27 15:00:00,57.33,57.36,57.32,57.33,60132.0,57.33,57.36,57.32,57.33,60132.0
2018-09-27 15:10:00,57.33,57.39,57.31,57.33,105909.0,57.33,57.39,57.31,57.33,105909.0
2018-09-27 15:20:00,57.34,57.38,57.32,57.35,112149.0,57.34,57.38,57.32,57.35,112149.0
2018-09-27 15:30:00,57.35,57.39,57.32,57.33,94368.0,57.35,57.39,57.32,57.33,94368.0
2018-09-27 15:40:00,57.34,57.38,57.3,57.35,117549.0,57.34,57.38,57.3,57.35,117549.0
2018-09-27 15:50:00,57.34,57.48,57.32,57.41,254766.0,57.34,57.48,57.32,57.41,254766.0
2018-09-28 09:30:00,57.62,58.04,57.39,57.78,184956.0,57.62,58.04,57.39,57.78,184956.0
2018-09-28 09:40:00,57.96,57.96,57.62,57.69,179364.0,57.96,57.96,57.62,57.69,179364.0
2018-09-28 09:50:00,57.66,57.86,57.5,57.86,209766.0,57.66,57.86,57.5,57.86,209766.0
2018-09-28 10:00:00,57.83,57.96,57.74,57.92,86157.0,57.83,57.96,57.74,57.92,86157.0
2018-09-28 10:10:00,57.91,58.17,57.87,58.09,89508.0,57.91,58.17,57.87,58.09,89508.0
2018-09-28 10:20:00,58.08,58.31,58.04,58.15,151164.0,58.08,58.31,58.04,58.15,151164.0
2018-09-28 10:30:00,58.17,58.33,58.14,58.22,220920.0,58.17,58.33,58.14,58.22,220920.0
2018-09-28 10:40:00,58.21,58.33,58.14,58.33,68673.0,58.21,58.33,58.14,58.33,68673.0
2018-09-28 10:50:00,58.33,58.33,58.2,58.2,161730.0,58.33,58.33,58.2,58.2,161730.0
2018-09-28 11:00:00,58.2,58.2,57.86,57.92,42675.0,58.2,58.2,57.86,57.92,42675.0
2018-09-28 11:10:00,57.91,58.09,57.76,58.09,98715.0,57.91,58.09,57.76,58.09,98715.0
2018-09-28 11:20:00,58.12,58.26,58.09,58.13,97986.0,58.12,58.26,58.09,58.13,97986.0
2018-09-28 11:30:00,58.11,58.16,58.0,58.0,91476.0,58.11,58.16,58.0,58.0,91476.0
2018-09-28 11:40:00,58.0,58.01,57.76,57.76,75561.0,58.0,58.01,57.76,57.76,75561.0
2018-09-28 11:50:00,57.75,57.99,57.75,57.97,83193.0,57.75,57.99,57.75,57.97,83193.0
2018-09-28 12:00:00,57.96,58.11,57.96,58.07,48681.0,57.96,58.11,57.96,58.07,48681.0
2018-09-28 12:10:00,58.06,58.17,58.05,58.11,31437.0,58.06,58.17,58.05,58.11,31437.0
2018-09-28 12:20:00,58.11,58.11,57.99,58.0,88734.0,58.11,58.11,57.99,58.0,88734.0
2018-09-28 12:30:00,58.0,58.1,57.99,58.0,47892.0,58.0,58.1,57.99,58.0,47892.0
2018-09-28 12:40:00,58.0,58.02,57.87,57.93,119259.0,58.0,58.02,57.87,57.93,119259.0
2018-09-28 12:50:00,57.92,58.03,57.92,58.03,29466.0,57.92,58.03,57.92,58.03,29466.0
2018-09-28 13:00:00,58.0,58.1,57.99,58.05,108723.0,58.0,58.1,57.99,58.05,108723.0
2018-09-28 13:10:00,58.04,58.09,57.99,58.09,62772.0,58.04,58.09,57.99,58.09,62772.0
2018-09-28 13:20:00,58.08,58.12,58.04,58.07,74949.0,58.08,58.12,58.04,58.07,74949.0
2018-09-28 13:30:00,58.06,58.18,58.04,58.18,61947.0,58.06,58.18,58.04,58.18,61947.0
2018-09-28 13:40:00,58.18,58.18,58.07,58.08,70023.0,58.18,58.18,58.07,58.08,70023.0
2018-09-28 13:50:00,58.09,58.11,58.03,58.05,120291.0,58.09,58.11,58.03,58.05,120291.0
2018-09-28 14:00:00,58.05,58.05,57.92,57.93,201300.0,58.05,58.05,57.92,57.93,201300.0
2018-09-28 14:10:00,57.93,58.03,57.89,58.01,183594.0,57.93,58.03,57.89,58.01,183594.0
2018-09-28 14:20:00,58.02,58.09,58.0,58.05,47055.0,58.02,58.09,58.0,58.05,47055.0
2018-09-28 14:30:00,58.05,58.07,58.0,58.01,26649.0,58.05,58.07,58.0,58.01,26649.0
2018-09-28 14:40:00,58.01,58.07,58.0,58.06,53685.0,58.01,58.07,58.0,58.06,53685.0
2018-09-28 14:50:00,58.07,58.13,58.07,58.11,55119.0,58.07,58.13,58.07,58.11,55119.0
2018-09-28 15:00:00,58.12,58.23,58.12,58.23,82614.0,58.12,58.23,58.12,58.23,82614.0
2018-09-28 15:10:00,58.23,58.24,58.1,58.1,53739.0,58.23,58.24,58.1,58.1,53739.0
2018-09-28 15:20:00,58.11,58.16,58.05,58.05,56856.0,58.11,58.16,58.05,58.05,56856.0
2018-09-28 15:30:00,58.05,58.07,57.99,58.04,156120.0,58.05,58.07,57.99,58.04,156120.0
2018-09-28 15:40:00,58.03,58.13,58.0,58.08,99933.0,58.03,58.13,58.0,58.08,99933.0
2018-09-28 15:50:00,58.07,58.2,57.99,58.04,430032.0,58.07,58.2,57.99,58.04,430032.0
2018-10-01 09:30:00,58.25,58.33,57.87,58.06,374562.0,58.25,58.33,57.87,58.06,374562.0
2018-10-01 09:40:00,58.06,58.1,57.95,57.95,69363.0,58.06,58.1,57.95,57.95,69363.0
2018-10-01 09:50:00,57.93,58.02,57.92,57.98,210036.0,57.93,58.02,57.92,57.98,210036.0
2018-10-01 10:00:00,57.98,57.98,57.73,57.81,137625.0,57.98,57.98,57.73,57.81,137625.0
2018-10-01 10:10:00,57.79,57.86,57.33,57.33,143046.0,57.79,57.86,57.33,57.33,143046.0
2018-10-01 10:20:00,57.35,57.5,57.27,57.33,263934.0,57.35,57.5,57.27,57.33,263934.0
2018-10-01 10:30:00,57.34,57.41,57.1,57.18,108741.0,57.34,57.41,57.1,57.18,108741.0
2018-10-01 10:40:00,57.2,57.21,57.06,57.07,129981.0,57.2,57.21,57.06,57.07,129981.0
2018-10-01 10:50:00,57.08,57.14,56.91,57.08,155082.0,57.08,57.14,56.91,57.08,155082.0
2018-10-01 11:00:00,57.08,57.08,56.98,57.08,116475.0,57.08,57.08,56.98,57.08,116475.0
2018-10-01 11:10:00,57.09,57.21,57.08,57.18,110598.0,57.09,57.21,57.08,57.18,110598.0
2018-10-01 11:20:00,57.2,57.28,57.16,57.23,119649.0,57.2,57.28,57.16,57.23,119649.0
2018-10-01 11:30:00,57.24,57.37,57.17,57.37,60525.0,57.24,57.37,57.17,57.37,60525.0
2018-10-01 11:40:00,57.4,57.47,57.35,57.39,82332.0,57.4,57.47,57.35,57.39,82332.0
2018-10-01 11:50:00,57.4,57.42,57.33,57.35,158727.0,57.4,57.42,57.33,57.35,158727.0
2018-10-01 12:00:00,57.34,57.42,57.34,57.37,47862.0,57.34,57.42,57.34,57.37,47862.0
2018-10-01 12:10:00,57.37,57.64,57.34,57.59,54987.0,57.37,57.64,57.34,57.59,54987.0
2018-10-01 12:20:00,57.61,57.65,57.52,57.6,37377.0,57.61,57.65,57.52,57.6,37377.0
2018-10-01 12:30:00,57.59,57.65,57.58,57.64,44736.0,57.59,57.65,57.58,57.64,44736.0
2018-10-01 12:40:00,57.63,57.63,57.48,57.49,155337.0,57.63,57.63,57.48,57.49,155337.0
2018-10-01 12:50:00,57.49,57.53,57.48,57.52,63435.0,57.49,57.53,57.48,57.52,63435.0
2018-10-01 13:00:00,57.53,57.55,57.5,57.51,27573.0,57.53,57.55,57.5,57.51,27573.0
2018-10-01 13:10:00,57.5,57.52,57.47,57.5,68730.0,57.5,57.52,57.47,57.5,68730.0
2018-10-01 13:20:00,57.5,57.53,57.47,57.49,65754.0,57.5,57.53,57.47,57.49,65754.0
2018-10-01 13:30:00,57.5,57.54,57.49,57.51,71754.0,57.5,57.54,57.49,57.51,71754.0
2018-10-01 13:40:00,57.5,57.53,57.47,57.49,78954.0,57.5,57.53,57.47,57.49,78954.0
2018-10-01 13:50:00,57.49,57.52,57.35,57.35,96864.0,57.49,57.52,57.35,57.35,96864.0
2018-10-01 14:00:00,57.35,57.36,57.23,57.24,99381.0,57.35,57.36,57.23,57.24,99381.0
2018-10-01 14:10:00,57.24,57.27,57.16,57.19,75669.0,57.24,57.27,57.16,57.19,75669.0
2018-10-01 14:20:00,57.19,57.27,57.18,57.22,69306.0,57.19,57.27,57.18,57.22,69306.0
2018-10-01 14:30:00,57.22,57.23,56.96,57.0,76701.0,57.22,57.23,56.96,57.0,76701.0
2018-10-01 14:40:00,57.0,57.07,56.97,57.05,102657.0,57.0,57.07,56.97,57.05,102657.0
2018-10-01 14:50:00,57.04,57.08,57.01,57.05,106533.0,57.04,57.08,57.01,57.05,106533.0
2018-10-01 15:00:00,57.06,57.07,57.02,57.04,96525.0,57.06,57.07,57.02,57.04,96525.0
2018-10-01 15:10:00,57.05,57.05,56.96,56.96,85488.0,57.05,57.05,56.96,56.96,85488.0
2018-10-01 15:20:00,56.96,56.96,56.82,56.82,141003.0,56.96,56.96,56.82,56.82,141003.0
2018-10-01 15:30:00,56.82,56.83,56.72,56.74,200718.0,56.82,56.83,56.72,56.74,200718.0
2018-10-01 15:40:00,56.74,56.78,56.7,56.74,287373.0,56.74,56.78,56.7,56.74,287373.0
2018-10-01 15:50:00,56.73,56.97,56.73,56.94,411615.0,56.73,56.97,56.73,56.94,411615.0
2018-10-02 09:30:00,54.41,54.67,53.09,53.58,1309488.0,54.41,54.67,53.09,53.58,1309488.0
2018-10-02 09:40:00,53.61,54.17,53.02,54.17,426270.0,53.61,54.17,53.02,54.17,426270.0
2018-10-02 09:50:00,54.12,54.43,53.64,54.04,242970.0,54.12,54.43,53.64,54.04,242970.0
2018-10-02 10:00:00,54.02,54.19,53.98,54.03,162186.0,54.02,54.19,53.98,54.03,162186.0
2018-10-02 10:10:00,54.01,54.37,53.97,54.36,230463.0,54.01,54.37,53.97,54.36,230463.0
2018-10-02 10:20:00,54.4,54.43,54.22,54.32,209460.0,54.4,54.43,54.22,54.32,209460.0
2018-10-02 10:30:00,54.29,54.49,54.29,54.37,99216.0,54.29,54.49,54.29,54.37,99216.0
2018-10-02 10:40:00,54.37,54.64,54.35,54.64,170640.0,54.37,54.64,54.35,54.64,170640.0
2018-10-02 10:50:00,54.66,54.67,54.25,54.3,133866.0,54.66,54.67,54.25,54.3,133866.0
2018-10-02 11:00:00,54.3,54.37,54.13,54.32,314025.0,54.3,54.37,54.13,54.32,314025.0
2018-10-02 11:10:00,54.35,54.38,54.13,54.13,163395.0,54.35,54.38,54.13,54.13,163395.0
2018-10-02 11:20:00,54.13,54.25,54.04,54.08,105171.0,54.13,54.25,54.04,54.08,105171.0
2018-10-02 11:30:00,54.09,54.12,54.0,54.01,94497.0,54.09,54.12,54.0,54.01,94497.0
2018-10-02 11:40:00,53.99,54.11,53.95,54.04,62358.0,53.99,54.11,53.95,54.04,62358.0
2018-10-02 11:50:00,54.04,54.06,53.98,54.03,40980.0,54.04,54.06,53.98,54.03,40980.0
2018-10-02 12:00:00,54.03,54.13,54.03,54.05,72885.0,54.03,54.13,54.03,54.05,72885.0
2018-10-02 12:10:00,54.04,54.16,54.03,54.14,92244.0,54.04,54.16,54.03,54.14,92244.0
2018-10-02 12:20:00,54.15,54.25,54.11,54.16,70803.0,54.15,54.25,54.11,54.16,70803.0
2018-10-02 12:30:00,54.16,54.48,54.16,54.48,149928.0,54.16,54.48,54.16,54.48,149928.0
2018-10-02 12:40:00,54.49,54.5,54.23,54.23,72873.0,54.49,54.5,54.23,54.23,72873.0
2018-10-02 12:50:00,54.22,54.22,54.09,54.16,69357.0,54.22,54.22,54.09,54.16,69357.0
2018-10-02 13:00:00,54.16,54.32,54.15,54.27,38292.0,54.16,54.32,54.15,54.27,38292.0
2018-10-02 13:10:00,54.28,54.33,54.28,54.31,44046.0,54.28,54.33,54.28,54.31,44046.0
2018-10-02 13:20:00,54.32,54.45,54.3,54.4,78492.0,54.32,54.45,54.3,54.4,78492.0
2018-10-02 13:30:00,54.39,54.47,54.35,54.47,83838.0,54.39,54.47,54.35,54.47,83838.0
2018-10-02 13:40:00,54.47,54.56,54.41,54.45,201558.0,54.47,54.56,54.41,54.45,201558.0
2018-10-02 13:50:00,54.45,54.58,54.42,54.56,120438.0,54.45,54.58,54.42,54.56,120438.0
2018-10-02 14:00:00,54.54,54.62,54.48,54.6,106761.0,54.54,54.62,54.48,54.6,106761.0
2018-10-02 14:10:00,54.61,54.61,54.48,54.54,90399.0,54.61,54.61,54.48,54.54,90399.0
2018-10-02 14:20:00,54.54,54.61,54.53,54.58,48384.0,54.54,54.61,54.53,54.58,48384.0
2018-10-02 14:30:00,54.58,54.61,54.41,54.41,62007.0,54.58,54.61,54.41,54.41,62007.0
2018-10-02 14:40:00,54.42,54.42,54.28,54.33,70770.0,54.42,54.42,54.28,54.33,70770.0
2018-10-02 14:50:00,54.3,54.38,54.23,54.38,49416.0,54.3,54.38,54.23,54.38,49416.0
2018-10-02 15:00:00,54.38,54.39,54.14,54.17,97788.0,54.38,54.39,54.14,54.17,97788.0
2018-10-02 15:10:00,54.17,54.22,54.06,54.07,84354.0,54.17,54.22,54.06,54.07,84354.0
2018-10-02 15:20:00,54.07,54.1,53.97,53.97,109464.0,54.07,54.1,53.97,53.97,109464.0
2018-10-02 15:30:00,53.98,54.11,53.98,54.01,152472.0,53.98,54.11,53.98,54.01,152472.0
2018-10-02 15:40:00,54.02,54.19,54.02,54.1,243186.0,54.02,54.19,54.02,54.1,243186.0
2018-10-02 15:50:00,54.11,54.13,54.03,54.03,478188.0,54.11,54.13,54.03,54.03,478188.0
2018-10-03 09:30:00,54.18,54.25,52.85,53.12,264021.0,54.18,54.25,52.85,53.12,264021.0
2018-10-03 09:40:00,53.08,53.21,52.94,53.06,391221.0,53.08,53.21,52.94,53.06,391221.0
2018-10-03 09:50:00,53.06,53.37,52.85,53.02,273384.0,53.06,53.37,52.85,53.02,273384.0
2018-10-03 10:00:00,53.03,53.29,52.93,53.19,361410.0,53.03,53.29,52.93,53.19,361410.0
2018-10-03 10:10:00,53.19,53.19,52.85,52.92,395340.0,53.19,53.19,52.85,52.92,395340.0
2018-10-03 10:20:00,52.94,53.06,52.87,53.0,255177.0,52.94,53.06,52.87,53.0,255177.0
2018-10-03 10:30:00,53.02,53.05,52.76,52.84,259383.0,53.02,53.05,52.76,52.84,259383.0
2018-10-03 10:40:00,52.88,52.92,52.8,52.86,189852.0,52.88,52.92,52.8,52.86,189852.0
2018-10-03 10:50:00,52.85,52.87,52.59,52.63,425637.0,52.85,52.87,52.59,52.63,425637.0
2018-10-03 11:00:00,52.64,52.81,52.6,52.72,282999.0,52.64,52.81,52.6,52.72,282999.0
2018-10-03 11:10:00,52.7,52.79,52.57,52.79,117030.0,52.7,52.79,52.57,52.79,117030.0
2018-10-03 11:20:00,52.78,52.8,52.64,52.66,251703.0,52.78,52.8,52.64,52.66,251703.0
2018-10-03 11:30:00,52.66,52.8,52.61,52.62,127836.0,52.66,52.8,52.61,52.62,127836.0
2018-10-03 11:40:00,52.62,52.71,52.62,52.66,242583.0,52.62,52.71,52.62,52.66,242583.0
2018-10-03 11:50:00,52.67,52.82,52.67,52.78,93369.0,52.67,52.82,52.67,52.78,93369.0
2018-10-03 12:00:00,52.8,52.8,52.52,52.53,157917.0,52.8,52.8,52.52,52.53,157917.0
2018-10-03 12:10:00,52.54,52.68,52.53,52.62,65814.0,52.54,52.68,52.53,52.62,65814.0
2018-10-03 12:20:00,52.62,52.66,52.56,52.56,89916.0,52.62,52.66,52.56,52.56,89916.0
2018-10-03 12:30:00,52.56,52.6,52.36,52.38,117603.0,52.56,52.6,52.36,52.38,117603.0
2018-10-03 12:40:00,52.37,52.46,52.37,52.39,132681.0,52.37,52.46,52.37,52.39,132681.0
2018-10-03 12:50:00,52.38,52.48,52.3,52.36,148818.0,52.38,52.48,52.3,52.36,148818.0
2018-10-03 13:00:00,52.36,52.42,52.3,52.4,288813.0,52.36,52.42,52.3,52.4,288813.0
2018-10-03 13:10:00,52.4,52.46,52.38,52.4,119043.0,52.4,52.46,52.38,52.4,119043.0
2018-10-03 13:20:00,52.39,52.39,52.26,52.26,95832.0,52.39,52.39,52.26,52.26,95832.0
2018-10-03 13:30:00,52.26,52.26,52.07,52.13,133587.0,52.26,52.26,52.07,52.13,133587.0
2018-10-03 13:40:00,52.13,52.22,52.09,52.09,84246.0,52.13,52.22,52.09,52.09,84246.0
2018-10-03 13:50:00,52.1,52.15,52.02,52.02,133128.0,52.1,52.15,52.02,52.02,133128.0
2018-10-03 14:00:00,52.01,52.05,51.89,51.97,160542.0,52.01,52.05,51.89,51.97,160542.0
2018-10-03 14:10:00,51.97,52.08,51.94,51.96,161487.0,51.97,52.08,51.94,51.96,161487.0
2018-10-03 14:20:00,51.97,52.03,51.92,51.92,150813.0,51.97,52.03,51.92,51.92,150813.0
2018-10-03 14:30:00,51.92,51.93,51.71,51.75,210672.0,51.92,51.93,51.71,51.75,210672.0
2018-10-03 14:40:00,51.74,51.78,51.63,51.74,180447.0,51.74,51.78,51.63,51.74,180447.0
2018-10-03 14:50:00,51.73,51.74,51.62,51.62,175407.0,51.73,51.74,51.62,51.62,175407.0
2018-10-03 15:00:00,51.63,51.78,51.62,51.78,171747.0,51.63,51.78,51.62,51.78,171747.0
2018-10-03 15:10:00,51.77,51.97,51.69,51.92,209739.0,51.77,51.97,51.69,51.92,209739.0
2018-10-03 15:20:00,51.92,51.93,51.83,51.89,196077.0,51.92,51.93,51.83,51.89,196077.0
2018-10-03 15:30:00,51.88,51.99,51.88,51.92,187320.0,51.88,51.99,51.88,51.92,187320.0
2018-10-03 15:40:00,51.92,52.1,51.92,52.05,291768.0,51.92,52.1,51.92,52.05,291768.0
2018-10-03 15:50:00,52.05,52.09,51.85,51.92,768690.0,52.05,52.09,51.85,51.92,768690.0
2018-10-04 09:30:00,51.67,51.71,51.18,51.6,163584.0,51.67,51.71,51.18,51.6,163584.0
2018-10-04 09:40:00,51.61,51.76,51.34,51.36,238443.0,51.61,51.76,51.34,51.36,238443.0
2018-10-04 09:50:00,51.35,51.88,51.35,51.74,130707.0,51.35,51.88,51.35,51.74,130707.0
2018-10-04 10:00:00,51.72,51.72,51.37,51.41,214134.0,51.72,51.72,51.37,51.41,214134.0
2018-10-04 10:10:00,51.4,51.41,51.12,51.17,296925.0,51.4,51.41,51.12,51.17,296925.0
2018-10-04 10:20:00,51.16,51.18,50.93,51.0,272445.0,51.16,51.18,50.93,51.0,272445.0
2018-10-04 10:30:00,51.0,51.24,50.97,51.22,88755.0,51.0,51.24,50.97,51.22,88755.0
2018-10-04 10:40:00,51.21,51.28,51.05,51.26,320451.0,51.21,51.28,51.05,51.26,320451.0
2018-10-04 10:50:00,51.26,51.36,51.17,51.23,63993.0,51.26,51.36,51.17,51.23,63993.0
2018-10-04 11:00:00,51.25,51.48,51.25,51.34,77031.0,51.25,51.48,51.25,51.34,77031.0
2018-10-04 11:10:00,51.34,51.34,51.19,51.19,63534.0,51.34,51.34,51.19,51.19,63534.0
2018-10-04 11:20:00,51.2,51.28,51.17,51.22,91521.0,51.2,51.28,51.17,51.22,91521.0
2018-10-04 11:30:00,51.22,51.35,51.16,51.18,68829.0,51.22,51.35,51.16,51.18,68829.0
2018-10-04 11:40:00,51.21,51.3,51.16,51.17,48987.0,51.21,51.3,51.16,51.17,48987.0
2018-10-04 11:50:00,51.17,51.17,51.08,51.08,31680.0,51.17,51.17,51.08,51.08,31680.0
2018-10-04 12:00:00,51.07,51.09,50.98,51.0,58560.0,51.07,51.09,50.98,51.0,58560.0
2018-10-04 12:10:00,51.0,51.0,50.75,50.76,64785.0,51.0,51.0,50.75,50.76,64785.0
2018-10-04 12:20:00,50.77,50.88,50.71,50.88,107553.0,50.77,50.88,50.71,50.88,107553.0
2018-10-04 12:30:00,50.89,50.99,50.86,50.95,81171.0,50.89,50.99,50.86,50.95,81171.0
2018-10-04 12:40:00,50.95,50.96,50.81,50.84,51684.0,50.95,50.96,50.81,50.84,51684.0
2018-10-04 12:50:00,50.84,50.97,50.78,50.97,89979.0,50.84,50.97,50.78,50.97,89979.0
2018-10-04 13:00:00,50.97,50.99,50.84,50.87,76443.0,50.97,50.99,50.84,50.87,76443.0
2018-10-04 13:10:00,50.88,50.9,50.82,50.82,38166.0,50.88,50.9,50.82,50.82,38166.0
2018-10-04 13:20:00,50.82,50.93,50.81,50.89,34776.0,50.82,50.93,50.81,50.89,34776.0
2018-10-04 13:30:00,50.88,50.88,50.78,50.82,37812.0,50.88,50.88,50.78,50.82,37812.0
2018-10-04 13:40:00,50.83,50.86,50.75,50.76,40056.0,50.83,50.86,50.75,50.76,40056.0
2018-10-04 13:50:00,50.73,50.74,50.68,50.71,98637.0,50.73,50.74,50.68,50.71,98637.0
2018-10-04 14:00:00,50.72,50.82,50.72,50.72,44466.0,50.72,50.82,50.72,50.72,44466.0
2018-10-04 14:10:00,50.72,50.77,50.7,50.72,56631.0,50.72,50.77,50.7,50.72,56631.0
2018-10-04 14:20:00,50.73,50.74,50.59,50.61,69540.0,50.73,50.74,50.59,50.61,69540.0
2018-10-04 14:30:00,50.59,50.86,50.58,50.84,32046.0,50.59,50.86,50.58,50.84,32046.0
2018-10-04 14:40:00,50.83,50.84,50.73,50.77,64413.0,50.83,50.84,50.73,50.77,64413.0
2018-10-04 14:50:00,50.76,51.03,50.76,50.99,57210.0,50.76,51.03,50.76,50.99,57210.0
2018-10-04 15:00:00,51.0,51.1,50.93,51.04,63840.0,51.0,51.1,50.93,51.04,63840.0
2018-10-04 15:10:00,51.02,51.04,50.94,50.94,102516.0,51.02,51.04,50.94,50.94,102516.0
2018-10-04 15:20:00,50.93,50.94,50.82,50.82,69939.0,50.93,50.94,50.82,50.82,69939.0
2018-10-04 15:30:00,50.81,50.87,50.79,50.86,77373.0,50.81,50.87,50.79,50.86,77373.0
2018-10-04 15:40:00,50.85,51.02,50.83,50.98,147963.0,50.85,51.02,50.83,50.98,147963.0
2018-10-04 15:50:00,50.98,51.03,50.94,50.98,272241.0,50.98,51.03,50.94,50.98,272241.0
2018-10-05 09:30:00,50.97,51.34,50.77,51.33,107484.0,50.97,51.34,50.77,51.33,107484.0
2018-10-05 09:40:00,51.33,51.49,51.11,51.11,84321.0,51.33,51.49,51.11,51.11,84321.0
2018-10-05 09:50:00,51.13,51.19,50.91,50.94,91713.0,51.13,51.19,50.91,50.94,91713.0
2018-10-05 10:00:00,50.94,51.03,50.73,50.95,45417.0,50.94,51.03,50.73,50.95,45417.0
2018-10-05 10:10:00,50.93,50.93,50.72,50.76,84555.0,50.93,50.93,50.72,50.76,84555.0
2018-10-05 10:20:00,50.76,51.01,50.75,50.93,38967.0,50.76,51.01,50.75,50.93,38967.0
2018-10-05 10:30:00,50.92,51.0,50.83,50.92,39351.0,50.92,51.0,50.83,50.92,39351.0
2018-10-05 10:40:00,50.94,51.04,50.72,50.76,48924.0,50.94,51.04,50.72,50.76,48924.0
2018-10-05 10:50:00,50.75,50.79,50.58,50.62,55137.0,50.75,50.79,50.58,50.62,55137.0
2018-10-05 11:00:00,50.62,50.64,50.51,50.52,89505.0,50.62,50.64,50.51,50.52,89505.0
2018-10-05 11:10:00,50.52,50.52,50.29,50.34,57423.0,50.52,50.52,50.29,50.34,57423.0
2018-10-05 11:20:00,50.33,50.4,50.24,50.27,69372.0,50.33,50.4,50.24,50.27,69372.0
2018-10-05 11:30:00,50.27,50.34,50.11,50.19,85755.0,50.27,50.34,50.11,50.19,85755.0
2018-10-05 11:40:00,50.19,50.19,49.73,49.88,200070.0,50.19,50.19,49.73,49.88,200070.0
2018-10-05 11:50:00,49.91,49.92,49.8,49.87,64800.0,49.91,49.92,49.8,49.87,64800.0
2018-10-05 12:00:00,49.85,50.0,49.84,49.89,370980.0,49.85,50.0,49.84,49.89,370980.0
2018-10-05 12:10:00,49.88,49.91,49.73,49.87,108039.0,49.88,49.91,49.73,49.87,108039.0
2018-10-05 12:20:00,49.88,49.94,49.84,49.9,65850.0,49.88,49.94,49.84,49.9,65850.0
2018-10-05 12:30:00,49.9,49.93,49.75,49.77,56211.0,49.9,49.93,49.75,49.77,56211.0
2018-10-05 12:40:00,49.75,49.98,49.71,49.95,67437.0,49.75,49.98,49.71,49.95,67437.0
2018-10-05 12:50:00,50.0,50.0,49.91,49.92,252642.0,50.0,50.0,49.91,49.92,252642.0
2018-10-05 13:00:00,49.93,49.99,49.82,49.93,38244.0,49.93,49.99,49.82,49.93,38244.0
2018-10-05 13:10:00,49.94,49.96,49.87,49.94,44061.0,49.94,49.96,49.87,49.94,44061.0
2018-10-05 13:20:00,49.94,50.01,49.87,49.92,145026.0,49.94,50.01,49.87,49.92,145026.0
2018-10-05 13:30:00,49.94,50.09,49.94,50.09,34683.0,49.94,50.09,49.94,50.09,34683.0
2018-10-05 13:40:00,50.1,50.2,50.09,50.2,98886.0,50.1,50.2,50.09,50.2,98886.0
2018-10-05 13:50:00,50.19,50.2,50.04,50.1,236298.0,50.19,50.2,50.04,50.1,236298.0
2018-10-05 14:00:00,50.09,50.11,50.03,50.06,61107.0,50.09,50.11,50.03,50.06,61107.0
2018-10-05 14:10:00,50.06,50.2,50.04,50.19,63846.0,50.06,50.2,50.04,50.19,63846.0
2018-10-05 14:20:00,50.21,50.23,50.13,50.2,69078.0,50.21,50.23,50.13,50.2,69078.0
2018-10-05 14:30:00,50.18,50.25,50.08,50.15,61941.0,50.18,50.25,50.08,50.15,61941.0
2018-10-05 14:40:00,50.15,50.22,50.08,50.15,60732.0,50.15,50.22,50.08,50.15,60732.0
2018-10-05 14:50:00,50.17,50.44,50.13,50.44,93669.0,50.17,50.44,50.13,50.44,93669.0
2018-10-05 15:00:00,50.43,50.56,50.36,50.52,128238.0,50.43,50.56,50.36,50.52,128238.0
2018-10-05 15:10:00,50.53,50.57,50.35,50.56,133014.0,50.53,50.57,50.35,50.56,133014.0
2018-10-05 15:20:00,50.55,50.63,50.46,50.53,158979.0,50.55,50.63,50.46,50.53,158979.0
2018-10-05 15:30:00,50.54,50.58,50.48,50.51,156351.0,50.54,50.58,50.48,50.51,156351.0
2018-10-05 15:40:00,50.51,50.72,50.48,50.67,165129.0,50.51,50.72,50.48,50.67,165129.0
2018-10-05 15:50:00,50.66,50.66,50.53,50.56,363396.0,50.66,50.66,50.53,50.56,363396.0
2018-10-08 09:30:00,50.53,50.53,49.84,50.31,94152.0,50.53,50.53,49.84,50.31,94152.0
2018-10-08 09:40:00,50.27,50.4,50.15,50.17,36960.0,50.27,50.4,50.15,50.17,36960.0
2018-10-08 09:50:00,50.14,50.34,49.99,50.28,39735.0,50.14,50.34,49.99,50.28,39735.0
2018-10-08 10:00:00,50.3,50.38,50.08,50.22,85461.0,50.3,50.38,50.08,50.22,85461.0
2018-10-08 10:10:00,50.24,50.49,50.24,50.46,46908.0,50.24,50.49,50.24,50.46,46908.0
2018-10-08 10:20:00,50.44,50.6,50.41,50.49,40041.0,50.44,50.6,50.41,50.49,40041.0
2018-10-08 10:30:00,50.49,50.51,50.32,50.35,34890.0,50.49,50.51,50.32,50.35,34890.0
2018-10-08 10:40:00,50.33,50.38,50.16,50.2,23034.0,50.33,50.38,50.16,50.2,23034.0
2018-10-08 10:50:00,50.21,50.22,50.11,50.15,44400.0,50.21,50.22,50.11,50.15,44400.0
2018-10-08 11:00:00,50.13,50.13,49.89,49.89,42147.0,50.13,50.13,49.89,49.89,42147.0
2018-10-08 11:10:00,49.91,49.99,49.88,49.91,16473.0,49.91,49.99,49.88,49.91,16473.0
2018-10-08 11:20:00,49.88,49.91,49.65,49.66,38655.0,49.88,49.91,49.65,49.66,38655.0
2018-10-08 11:30:00,49.66,49.66,49.36,49.39,74055.0,49.66,49.66,49.36,49.39,74055.0
2018-10-08 11:40:00,49.37,49.37,49.22,49.35,57438.0,49.37,49.37,49.22,49.35,57438.0
2018-10-08 11:50:00,49.36,49.55,49.31,49.54,142545.0,49.36,49.55,49.31,49.54,142545.0
2018-10-08 12:00:00,49.49,49.52,49.42,49.43,53619.0,49.49,49.52,49.42,49.43,53619.0
2018-10-08 12:10:00,49.4,49.41,49.22,49.24,126993.0,49.4,49.41,49.22,49.24,126993.0
2018-10-08 12:20:00,49.2,49.39,49.18,49.35,228306.0,49.2,49.39,49.18,49.35,228306.0
2018-10-08 12:30:00,49.33,49.37,49.21,49.34,29754.0,49.33,49.37,49.21,49.34,29754.0
2018-10-08 12:40:00,49.34,49.41,49.29,49.31,110844.0,49.34,49.41,49.29,49.31,110844.0
2018-10-08 12:50:00,49.32,49.38,49.14,49.17,32376.0,49.32,49.38,49.14,49.17,32376.0
2018-10-08 13:00:00,49.17,49.3,49.17,49.3,90099.0,49.17,49.3,49.17,49.3,90099.0
2018-10-08 13:10:00,49.3,49.37,49.0,49.12,1617936.0,49.3,49.37,49.0,49.12,1617936.0
2018-10-08 13:20:00,49.11,49.25,49.0,49.19,376992.0,49.11,49.25,49.0,49.19,376992.0
2018-10-08 13:30:00,49.2,49.24,49.18,49.2,179055.0,49.2,49.24,49.18,49.2,179055.0
2018-10-08 13:40:00,49.2,49.3,49.17,49.28,116892.0,49.2,49.3,49.17,49.28,116892.0
2018-10-08 13:50:00,49.27,49.27,49.14,49.14,48816.0,49.27,49.27,49.14,49.14,48816.0
2018-10-08 14:00:00,49.13,49.15,48.76,49.15,102816.0,49.13,49.15,48.76,49.15,102816.0
2018-10-08 14:10:00,49.13,49.22,49.13,49.2,124722.0,49.13,49.22,49.13,49.2,124722.0
2018-10-08 14:20:00,49.2,49.24,49.13,49.14,99963.0,49.2,49.24,49.13,49.14,99963.0
2018-10-08 14:30:00,49.15,49.36,49.15,49.32,132063.0,49.15,49.36,49.15,49.32,132063.0
2018-10-08 14:40:00,49.32,49.39,49.26,49.38,213603.0,49.32,49.39,49.26,49.38,213603.0
2018-10-08 14:50:00,49.38,49.4,49.15,49.15,168849.0,49.38,49.4,49.15,49.15,168849.0
2018-10-08 15:00:00,49.14,49.21,49.04,49.1,147840.0,49.14,49.21,49.04,49.1,147840.0
2018-10-08 15:10:00,49.11,49.18,49.09,49.16,214734.0,49.11,49.18,49.09,49.16,214734.0
2018-10-08 15:20:00,49.16,49.17,48.98,49.01,126552.0,49.16,49.17,48.98,49.01,126552.0
2018-10-08 15:30:00,49.01,49.07,49.01,49.02,132351.0,49.01,49.07,49.01,49.02,132351.0
2018-10-08 15:40:00,49.03,49.13,49.02,49.04,246981.0,49.03,49.13,49.02,49.04,246981.0
2018-10-08 15:50:00,49.04,49.11,49.01,49.05,551790.0,49.04,49.11,49.01,49.05,551790.0
2018-10-09 09:30:00,49.12,49.78,48.77,49.78,229089.0,49.12,49.78,48.77,49.78,229089.0
2018-10-09 09:40:00,49.79,49.81,48.97,49.05,113502.0,49.79,49.81,48.97,49.05,113502.0
2018-10-09 09:50:00,49.05,49.34,48.98,49.32,152868.0,49.05,49.34,48.98,49.32,152868.0
2018-10-09 10:00:00,49.35,49.64,49.35,49.53,139077.0,49.35,49.64,49.35,49.53,139077.0
2018-10-09 10:10:00,49.55,49.66,49.37,49.59,246411.0,49.55,49.66,49.37,49.59,246411.0
2018-10-09 10:20:00,49.59,49.88,49.59,49.81,125553.0,49.59,49.88,49.59,49.81,125553.0
2018-10-09 10:30:00,49.82,49.94,49.68,49.69,128349.0,49.82,49.94,49.68,49.69,128349.0
2018-10-09 10:40:00,49.67,49.84,49.61,49.62,172038.0,49.67,49.84,49.61,49.62,172038.0
2018-10-09 10:50:00,49.62,49.68,49.36,49.63,91305.0,49.62,49.68,49.36,49.63,91305.0
2018-10-09 11:00:00,49.6,49.63,49.37,49.43,288273.0,49.6,49.63,49.37,49.43,288273.0
2018-10-09 11:10:00,49.43,49.63,49.41,49.51,85611.0,49.43,49.63,49.41,49.51,85611.0
2018-10-09 11:20:00,49.56,49.74,49.56,49.67,44385.0,49.56,49.74,49.56,49.67,44385.0
2018-10-09 11:30:00,49.67,49.71,49.54,49.59,93465.0,49.67,49.71,49.54,49.59,93465.0
2018-10-09 11:40:00,49.59,49.64,49.46,49.56,77154.0,49.59,49.64,49.46,49.56,77154.0
2018-10-09 11:50:00,49.6,49.7,49.45,49.54,139308.0,49.6,49.7,49.45,49.54,139308.0
2018-10-09 12:00:00,49.51,49.69,49.51,49.61,138498.0,49.51,49.69,49.51,49.61,138498.0
2018-10-09 12:10:00,49.59,49.67,49.46,49.55,115038.0,49.59,49.67,49.46,49.55,115038.0
2018-10-09 12:20:00,49.53,49.62,49.53,49.57,40176.0,49.53,49.62,49.53,49.57,40176.0
2018-10-09 12:30:00,49.53,49.55,49.41,49.49,136416.0,49.53,49.55,49.41,49.49,136416.0
2018-10-09 12:40:00,49.49,49.5,49.23,49.4,133620.0,49.49,49.5,49.23,49.4,133620.0
2018-10-09 12:50:00,49.4,49.42,49.25,49.25,56772.0,49.4,49.42,49.25,49.25,56772.0
2018-10-09 13:00:00,49.22,49.32,49.02,49.2,104058.0,49.22,49.32,49.02,49.2,104058.0
2018-10-09 13:10:00,49.18,49.34,49.15,49.15,87600.0,49.18,49.34,49.15,49.15,87600.0
2018-10-09 13:20:00,49.16,49.29,49.15,49.22,90762.0,49.16,49.29,49.15,49.22,90762.0
2018-10-09 13:30:00,49.24,49.24,49.06,49.08,77838.0,49.24,49.24,49.06,49.08,77838.0
2018-10-09 13:40:00,49.08,49.22,49.08,49.2,61590.0,49.08,49.22,49.08,49.2,61590.0
2018-10-09 13:50:00,49.2,49.31,49.17,49.26,46359.0,49.2,49.31,49.17,49.26,46359.0
2018-10-09 14:00:00,49.26,49.32,49.17,49.32,68124.0,49.26,49.32,49.17,49.32,68124.0
2018-10-09 14:10:00,49.34,49.34,49.2,49.2,88350.0,49.34,49.34,49.2,49.2,88350.0
2018-10-09 14:20:00,49.19,49.36,49.19,49.34,52848.0,49.19,49.36,49.19,49.34,52848.0
2018-10-09 14:30:00,49.35,49.35,49.24,49.26,112680.0,49.35,49.35,49.24,49.26,112680.0
2018-10-09 14:40:00,49.26,49.34,49.22,49.33,79470.0,49.26,49.34,49.22,49.33,79470.0
2018-10-09 14:50:00,49.34,49.49,49.33,49.42,137598.0,49.34,49.49,49.33,49.42,137598.0
2018-10-09 15:00:00,49.41,49.49,49.38,49.45,108588.0,49.41,49.49,49.38,49.45,108588.0
2018-10-09 15:10:00,49.45,49.48,49.37,49.48,69858.0,49.45,49.48,49.37,49.48,69858.0
2018-10-09 15:20:00,49.46,49.46,49.28,49.35,86919.0,49.46,49.46,49.28,49.35,86919.0
2018-10-09 15:30:00,49.36,49.39,49.29,49.39,105423.0,49.36,49.39,49.29,49.39,105423.0
2018-10-09 15:40:00,49.38,49.39,49.27,49.36,156846.0,49.38,49.39,49.27,49.36,156846.0
2018-10-09 15:50:00,49.35,49.37,49.27,49.31,308634.0,49.35,49.37,49.27,49.31,308634.0
2018-10-10 09:30:00,49.29,49.3,48.23,48.23,239034.0,49.29,49.3,48.23,48.23,239034.0
2018-10-10 09:40:00,48.24,48.56,48.15,48.21,206472.0,48.24,48.56,48.15,48.21,206472.0
2018-10-10 09:50:00,48.2,48.46,48.11,48.25,257193.0,48.2,48.46,48.11,48.25,257193.0
2018-10-10 10:00:00,48.31,48.39,48.12,48.34,156039.0,48.31,48.39,48.12,48.34,156039.0
2018-10-10 10:10:00,48.36,48.46,48.13,48.31,153375.0,48.36,48.46,48.13,48.31,153375.0
2018-10-10 10:20:00,48.33,48.49,48.26,48.29,62403.0,48.33,48.49,48.26,48.29,62403.0
2018-10-10 10:30:00,48.25,48.32,48.17,48.17,83796.0,48.25,48.32,48.17,48.17,83796.0
2018-10-10 10:40:00,48.18,48.2,48.03,48.03,42231.0,48.18,48.2,48.03,48.03,42231.0
2018-10-10 10:50:00,48.05,48.23,47.91,47.97,90114.0,48.05,48.23,47.91,47.97,90114.0
2018-10-10 11:00:00,47.95,47.95,47.72,47.76,123108.0,47.95,47.95,47.72,47.76,123108.0
2018-10-10 11:10:00,47.78,47.89,47.67,47.67,61617.0,47.78,47.89,47.67,47.67,61617.0
2018-10-10 11:20:00,47.69,47.81,47.47,47.79,443649.0,47.69,47.81,47.47,47.79,443649.0
2018-10-10 11:30:00,47.78,47.78,47.6,47.62,166779.0,47.78,47.78,47.6,47.62,166779.0
2018-10-10 11:40:00,47.61,47.77,47.58,47.75,61977.0,47.61,47.77,47.58,47.75,61977.0
2018-10-10 11:50:00,47.75,47.78,47.61,47.7,85995.0,47.75,47.78,47.61,47.7,85995.0
2018-10-10 12:00:00,47.68,47.74,47.51,47.56,98493.0,47.68,47.74,47.51,47.56,98493.0
2018-10-10 12:10:00,47.53,47.7,47.52,47.67,97506.0,47.53,47.7,47.52,47.67,97506.0
2018-10-10 12:20:00,47.67,47.77,47.61,47.69,92259.0,47.67,47.77,47.61,47.69,92259.0
2018-10-10 12:30:00,47.69,47.7,47.4,47.45,57705.0,47.69,47.7,47.4,47.45,57705.0
2018-10-10 12:40:00,47.43,47.51,47.4,47.49,120147.0,47.43,47.51,47.4,47.49,120147.0
2018-10-10 12:50:00,47.49,47.51,47.36,47.36,33972.0,47.49,47.51,47.36,47.36,33972.0
2018-10-10 13:00:00,47.36,47.37,47.2,47.35,54663.0,47.36,47.37,47.2,47.35,54663.0
2018-10-10 13:10:00,47.36,47.43,47.27,47.3,42990.0,47.36,47.43,47.27,47.3,42990.0
2018-10-10 13:20:00,47.31,47.4,47.26,47.32,69780.0,47.31,47.4,47.26,47.32,69780.0
2018-10-10 13:30:00,47.29,47.32,47.14,47.18,169776.0,47.29,47.32,47.14,47.18,169776.0
2018-10-10 13:40:00,47.19,47.23,47.14,47.2,55446.0,47.19,47.23,47.14,47.2,55446.0
2018-10-10 13:50:00,47.21,47.21,47.04,47.12,202716.0,47.21,47.21,47.04,47.12,202716.0
2018-10-10 14:00:00,47.11,47.18,46.92,46.97,181935.0,47.11,47.18,46.92,46.97,181935.0
2018-10-10 14:10:00,46.95,47.15,46.93,47.08,109272.0,46.95,47.15,46.93,47.08,109272.0
2018-10-10 14:20:00,47.07,47.12,47.03,47.08,117969.0,47.07,47.12,47.03,47.08,117969.0
2018-10-10 14:30:00,47.08,47.14,46.89,46.94,133332.0,47.08,47.14,46.89,46.94,133332.0
2018-10-10 14:40:00,46.92,46.94,46.83,46.87,199239.0,46.92,46.94,46.83,46.87,199239.0
2018-10-10 14:50:00,46.86,47.05,46.86,47.0,150249.0,46.86,47.05,46.86,47.0,150249.0
2018-10-10 15:00:00,46.99,46.99,46.89,46.91,161208.0,46.99,46.99,46.89,46.91,161208.0
2018-10-10 15:10:00,46.91,46.91,46.76,46.8,144456.0,46.91,46.91,46.76,46.8,144456.0
2018-10-10 15:20:00,46.79,46.96,46.79,46.94,106659.0,46.79,46.96,46.79,46.94,106659.0
2018-10-10 15:30:00,46.95,46.95,46.81,46.83,198447.0,46.95,46.95,46.81,46.83,198447.0
2018-10-10 15:40:00,46.81,47.19,46.76,47.17,308622.0,46.81,47.19,46.76,47.17,308622.0
2018-10-10 15:50:00,47.17,47.18,46.7,46.75,448656.0,47.17,47.18,46.7,46.75,448656.0
2018-10-11 09:30:00,46.67,47.3,46.49,47.03,220434.0,46.67,47.3,46.49,47.03,220434.0
2018-10-11 09:40:00,47.07,47.7,47.0,47.68,117495.0,47.07,47.7,47.0,47.68,117495.0
2018-10-11 09:50:00,47.63,48.0,47.5,47.95,246810.0,47.63,48.0,47.5,47.95,246810.0
2018-10-11 10:00:00,47.89,47.96,47.36,47.58,340098.0,47.89,47.96,47.36,47.58,340098.0
2018-10-11 10:10:00,47.51,47.54,47.28,47.36,167874.0,47.51,47.54,47.28,47.36,167874.0
2018-10-11 10:20:00,47.34,47.49,47.25,47.37,163491.0,47.34,47.49,47.25,47.37,163491.0
2018-10-11 10:30:00,47.41,47.55,47.28,47.42,116655.0,47.41,47.55,47.28,47.42,116655.0
2018-10-11 10:40:00,47.38,47.44,47.13,47.14,101544.0,47.38,47.44,47.13,47.14,101544.0
2018-10-11 10:50:00,47.14,47.27,47.06,47.16,87624.0,47.14,47.27,47.06,47.16,87624.0
2018-10-11 11:00:00,47.12,47.15,46.78,47.01,167511.0,47.12,47.15,46.78,47.01,167511.0
2018-10-11 11:10:00,47.0,47.03,46.86,46.91,125481.0,47.0,47.03,46.86,46.91,125481.0
2018-10-11 11:20:00,46.91,47.1,46.91,47.03,128103.0,46.91,47.1,46.91,47.03,128103.0
2018-10-11 11:30:00,46.99,47.03,46.8,47.03,194259.0,46.99,47.03,46.8,47.03,194259.0
2018-10-11 11:40:00,47.03,47.46,47.02,47.46,129540.0,47.03,47.46,47.02,47.46,129540.0
2018-10-11 11:50:00,47.41,47.59,47.31,47.33,133095.0,47.41,47.59,47.31,47.33,133095.0
2018-10-11 12:00:00,47.33,47.5,47.32,47.44,93261.0,47.33,47.5,47.32,47.44,93261.0
2018-10-11 12:10:00,47.43,47.61,47.41,47.6,64083.0,47.43,47.61,47.41,47.6,64083.0
2018-10-11 12:20:00,47.59,47.86,47.59,47.72,194103.0,47.59,47.86,47.59,47.72,194103.0
2018-10-11 12:30:00,47.67,47.75,47.6,47.6,77376.0,47.67,47.75,47.6,47.6,77376.0
2018-10-11 12:40:00,47.59,47.73,47.58,47.65,117579.0,47.59,47.73,47.58,47.65,117579.0
2018-10-11 12:50:00,47.64,47.75,47.55,47.72,150522.0,47.64,47.75,47.55,47.72,150522.0
2018-10-11 13:00:00,47.72,47.72,47.55,47.6,185175.0,47.72,47.72,47.55,47.6,185175.0
2018-10-11 13:10:00,47.61,47.77,47.54,47.75,54396.0,47.61,47.77,47.54,47.75,54396.0
2018-10-11 13:20:00,47.73,47.75,47.6,47.69,81360.0,47.73,47.75,47.6,47.69,81360.0
2018-10-11 13:30:00,47.71,47.74,47.58,47.58,45600.0,47.71,47.74,47.58,47.58,45600.0
2018-10-11 13:40:00,47.61,47.69,47.38,47.38,71769.0,47.61,47.69,47.38,47.38,71769.0
2018-10-11 13:50:00,47.38,47.43,47.24,47.42,96831.0,47.38,47.43,47.24,47.42,96831.0
2018-10-11 14:00:00,47.42,47.47,47.32,47.33,62022.0,47.42,47.47,47.32,47.33,62022.0
2018-10-11 14:10:00,47.33,47.37,47.13,47.2,80583.0,47.33,47.37,47.13,47.2,80583.0
2018-10-11 14:20:00,47.19,47.29,47.08,47.12,62949.0,47.19,47.29,47.08,47.12,62949.0
2018-10-11 14:30:00,47.08,47.11,46.75,46.87,118431.0,47.08,47.11,46.75,46.87,118431.0
2018-10-11 14:40:00,46.81,46.85,46.31,46.64,212862.0,46.81,46.85,46.31,46.64,212862.0
2018-10-11 14:50:00,46.62,46.83,46.6,46.73,102003.0,46.62,46.83,46.6,46.73,102003.0
2018-10-11 15:00:00,46.71,46.88,46.63,46.68,90633.0,46.71,46.88,46.63,46.68,90633.0
2018-10-11 15:10:00,46.69,47.22,46.58,47.11,110625.0,46.69,47.22,46.58,47.11,110625.0
2018-10-11 15:20:00,47.18,47.24,47.03,47.07,94248.0,47.18,47.24,47.03,47.07,94248.0
2018-10-11 15:30:00,47.06,47.13,46.79,46.93,106914.0,47.06,47.13,46.79,46.93,106914.0
2018-10-11 15:40:00,46.92,46.94,46.62,46.64,239715.0,46.92,46.94,46.62,46.64,239715.0
2018-10-11 15:50:00,46.64,46.82,46.53,46.58,329082.0,46.64,46.82,46.53,46.58,329082.0
2018-10-12 09:30:00,47.38,47.63,47.22,47.47,99216.0,47.38,47.63,47.22,47.47,99216.0
2018-10-12 09:40:00,47.47,47.55,47.28,47.55,145602.0,47.47,47.55,47.28,47.55,145602.0
2018-10-12 09:50:00,47.57,47.85,47.42,47.73,82173.0,47.57,47.85,47.42,47.73,82173.0
2018-10-12 10:00:00,47.76,48.27,47.74,48.27,178614.0,47.76,48.27,47.74,48.27,178614.0
2018-10-12 10:10:00,48.29,48.3,47.95,48.06,105378.0,48.29,48.3,47.95,48.06,105378.0
2018-10-12 10:20:00,48.05,48.14,47.85,47.88,73503.0,48.05,48.14,47.85,47.88,73503.0
2018-10-12 10:30:00,47.85,48.14,47.85,48.07,78972.0,47.85,48.14,47.85,48.07,78972.0
2018-10-12 10:40:00,48.1,48.22,48.05,48.16,127284.0,48.1,48.22,48.05,48.16,127284.0
2018-10-12 10:50:00,48.16,48.33,48.12,48.17,142293.0,48.16,48.33,48.12,48.17,142293.0
2018-10-12 11:00:00,48.16,48.26,48.12,48.26,87141.0,48.16,48.26,48.12,48.26,87141.0
2018-10-12 11:10:00,48.26,48.29,48.08,48.11,72219.0,48.26,48.29,48.08,48.11,72219.0
2018-10-12 11:20:00,48.12,48.2,47.96,48.03,86583.0,48.12,48.2,47.96,48.03,86583.0
2018-10-12 11:30:00,48.04,48.12,47.99,48.03,83793.0,48.04,48.12,47.99,48.03,83793.0
2018-10-12 11:40:00,48.02,48.02,47.71,47.94,131793.0,48.02,48.02,47.71,47.94,131793.0
2018-10-12 11:50:00,47.93,48.0,47.89,47.93,45897.0,47.93,48.0,47.89,47.93,45897.0
2018-10-12 12:00:00,47.9,47.91,47.64,47.76,63477.0,47.9,47.91,47.64,47.76,63477.0
2018-10-12 12:10:00,47.74,47.85,47.66,47.66,25587.0,47.74,47.85,47.66,47.66,25587.0
2018-10-12 12:20:00,47.66,47.76,47.46,47.53,55494.0,47.66,47.76,47.46,47.53,55494.0
2018-10-12 12:30:00,47.47,47.52,47.27,47.27,79377.0,47.47,47.52,47.27,47.27,79377.0
2018-10-12 12:40:00,47.25,47.28,47.11,47.13,77982.0,47.25,47.28,47.11,47.13,77982.0
2018-10-12 12:50:00,47.13,47.38,47.13,47.38,474438.0,47.13,47.38,47.13,47.38,474438.0
2018-10-12 13:00:00,47.35,47.73,47.31,47.66,130395.0,47.35,47.73,47.31,47.66,130395.0
2018-10-12 13:10:00,47.68,47.71,47.49,47.55,99666.0,47.68,47.71,47.49,47.55,99666.0
2018-10-12 13:20:00,47.56,47.67,47.47,47.49,39813.0,47.56,47.67,47.47,47.49,39813.0
2018-10-12 13:30:00,47.48,47.49,47.27,47.4,68094.0,47.48,47.49,47.27,47.4,68094.0
2018-10-12 13:40:00,47.43,47.62,47.36,47.61,69087.0,47.43,47.62,47.36,47.61,69087.0
2018-10-12 13:50:00,47.61,47.61,47.37,47.4,64104.0,47.61,47.61,47.37,47.4,64104.0
2018-10-12 14:00:00,47.38,47.4,47.19,47.23,70374.0,47.38,47.4,47.19,47.23,70374.0
2018-10-12 14:10:00,47.18,47.26,47.09,47.17,63750.0,47.18,47.26,47.09,47.17,63750.0
2018-10-12 14:20:00,47.21,47.28,47.1,47.28,41055.0,47.21,47.28,47.1,47.28,41055.0
2018-10-12 14:30:00,47.27,47.3,47.07,47.14,45237.0,47.27,47.3,47.07,47.14,45237.0
2018-10-12 14:40:00,47.13,47.17,47.04,47.06,37773.0,47.13,47.17,47.04,47.06,37773.0
2018-10-12 14:50:00,47.08,47.39,47.08,47.34,56262.0,47.08,47.39,47.08,47.34,56262.0
2018-10-12 15:00:00,47.35,47.47,47.22,47.44,82680.0,47.35,47.47,47.22,47.44,82680.0
2018-10-12 15:10:00,47.47,47.54,47.39,47.42,146250.0,47.47,47.54,47.39,47.42,146250.0
2018-10-12 15:20:00,47.43,47.64,47.43,47.63,75597.0,47.43,47.64,47.43,47.63,75597.0
2018-10-12 15:30:00,47.63,47.73,47.58,47.64,118467.0,47.63,47.73,47.58,47.64,118467.0
2018-10-12 15:40:00,47.65,47.86,47.65,47.86,168111.0,47.65,47.86,47.65,47.86,168111.0
2018-10-12 15:50:00,47.86,47.99,47.78,47.79,333000.0,47.86,47.99,47.78,47.79,333000.0
2018-10-15 09:30:00,47.55,47.67,46.88,46.88,290790.0,47.55,47.67,46.88,46.88,290790.0
2018-10-15 09:40:00,46.88,47.22,46.8,46.94,89385.0,46.88,47.22,46.8,46.94,89385.0
2018-10-15 09:50:00,46.86,47.11,46.86,47.06,117111.0,46.86,47.11,46.86,47.06,117111.0
2018-10-15 10:00:00,47.08,47.1,46.88,47.07,288933.0,47.08,47.1,46.88,47.07,288933.0
2018-10-15 10:10:00,47.06,47.27,47.0,47.04,84045.0,47.06,47.27,47.0,47.04,84045.0
2018-10-15 10:20:00,47.04,47.19,46.98,47.0,239418.0,47.04,47.19,46.98,47.0,239418.0
2018-10-15 10:30:00,47.08,47.33,47.08,47.16,289482.0,47.08,47.33,47.08,47.16,289482.0
2018-10-15 10:40:00,47.2,47.36,47.13,47.29,238698.0,47.2,47.36,47.13,47.29,238698.0
2018-10-15 10:50:00,47.31,47.44,47.23,47.32,42114.0,47.31,47.44,47.23,47.32,42114.0
2018-10-15 11:00:00,47.35,47.35,47.21,47.31,38781.0,47.35,47.35,47.21,47.31,38781.0
2018-10-15 11:10:00,47.31,47.45,47.23,47.28,27903.0,47.31,47.45,47.23,47.28,27903.0
2018-10-15 11:20:00,47.29,47.54,47.29,47.52,63687.0,47.29,47.54,47.29,47.52,63687.0
2018-10-15 11:30:00,47.52,47.58,47.47,47.53,294171.0,47.52,47.58,47.47,47.53,294171.0
2018-10-15 11:40:00,47.52,47.52,47.42,47.5,49092.0,47.52,47.52,47.42,47.5,49092.0
2018-10-15 11:50:00,47.51,47.51,47.31,47.31,101778.0,47.51,47.51,47.31,47.31,101778.0
2018-10-15 12:00:00,47.29,47.46,47.25,47.38,50316.0,47.29,47.46,47.25,47.38,50316.0
2018-10-15 12:10:00,47.38,47.58,47.28,47.47,158886.0,47.38,47.58,47.28,47.47,158886.0
2018-10-15 12:20:00,47.44,47.48,47.37,47.42,131946.0,47.44,47.48,47.37,47.42,131946.0
2018-10-15 12:30:00,47.44,47.59,47.43,47.47,47997.0,47.44,47.59,47.43,47.47,47997.0
2018-10-15 12:40:00,47.43,47.46,47.26,47.29,350505.0,47.43,47.46,47.26,47.29,350505.0
2018-10-15 12:50:00,47.29,47.36,47.28,47.28,68682.0,47.29,47.36,47.28,47.28,68682.0
2018-10-15 13:00:00,47.32,47.5,47.3,47.42,34797.0,47.32,47.5,47.3,47.42,34797.0
2018-10-15 13:10:00,47.41,47.43,47.35,47.36,17820.0,47.41,47.43,47.35,47.36,17820.0
2018-10-15 13:20:00,47.39,47.39,47.28,47.32,64392.0,47.39,47.39,47.28,47.32,64392.0
2018-10-15 13:30:00,47.31,47.48,47.31,47.47,26745.0,47.31,47.48,47.31,47.47,26745.0
2018-10-15 13:40:00,47.47,47.58,47.45,47.52,29136.0,47.47,47.58,47.45,47.52,29136.0
2018-10-15 13:50:00,47.55,47.55,47.41,47.48,19560.0,47.55,47.55,47.41,47.48,19560.0
2018-10-15 14:00:00,47.48,47.48,47.29,47.33,32307.0,47.48,47.48,47.29,47.33,32307.0
2018-10-15 14:10:00,47.34,47.37,47.21,47.22,15087.0,47.34,47.37,47.21,47.22,15087.0
2018-10-15 14:20:00,47.24,47.3,47.17,47.23,48411.0,47.24,47.3,47.17,47.23,48411.0
2018-10-15 14:30:00,47.2,47.35,47.2,47.28,30921.0,47.2,47.35,47.2,47.28,30921.0
2018-10-15 14:40:00,47.29,47.53,47.29,47.51,38031.0,47.29,47.53,47.29,47.51,38031.0
2018-10-15 14:50:00,47.54,47.63,47.48,47.51,36168.0,47.54,47.63,47.48,47.51,36168.0
2018-10-15 15:00:00,47.52,47.58,47.33,47.51,49650.0,47.52,47.58,47.33,47.51,49650.0
2018-10-15 15:10:00,47.49,47.49,47.33,47.35,43872.0,47.49,47.49,47.33,47.35,43872.0
2018-10-15 15:20:00,47.35,47.43,47.33,47.37,48609.0,47.35,47.43,47.33,47.37,48609.0
2018-10-15 15:30:00,47.35,47.39,47.33,47.37,96837.0,47.35,47.39,47.33,47.37,96837.0
2018-10-15 15:40:00,47.35,47.45,47.31,47.41,135681.0,47.35,47.45,47.31,47.41,135681.0
2018-10-15 15:50:00,47.4,47.45,47.26,47.26,420894.0,47.4,47.45,47.26,47.26,420894.0
2018-10-16 09:30:00,47.78,48.24,47.78,48.11,172698.0,47.78,48.24,47.78,48.11,172698.0
2018-10-16 09:40:00,48.13,48.14,47.52,47.53,166605.0,48.13,48.14,47.52,47.53,166605.0
2018-10-16 09:50:00,47.52,48.11,47.45,48.1,404223.0,47.52,48.11,47.45,48.1,404223.0
2018-10-16 10:00:00,48.1,48.28,48.02,48.05,50247.0,48.1,48.28,48.02,48.05,50247.0
2018-10-16 10:10:00,48.05,48.07,47.77,47.97,83229.0,48.05,48.07,47.77,47.97,83229.0
2018-10-16 10:20:00,48.0,48.18,48.0,48.15,54843.0,48.0,48.18,48.0,48.15,54843.0
2018-10-16 10:30:00,48.1,48.19,48.02,48.13,33042.0,48.1,48.19,48.02,48.13,33042.0
2018-10-16 10:40:00,48.17,48.26,48.16,48.2,39276.0,48.17,48.26,48.16,48.2,39276.0
2018-10-16 10:50:00,48.23,48.49,48.23,48.45,81651.0,48.23,48.49,48.23,48.45,81651.0
2018-10-16 11:00:00,48.45,48.67,48.41,48.65,93774.0,48.45,48.67,48.41,48.65,93774.0
2018-10-16 11:10:00,48.65,48.67,48.51,48.66,97578.0,48.65,48.67,48.51,48.66,97578.0
2018-10-16 11:20:00,48.64,48.69,48.54,48.54,94455.0,48.64,48.69,48.54,48.54,94455.0
2018-10-16 11:30:00,48.54,48.59,48.39,48.53,57312.0,48.54,48.59,48.39,48.53,57312.0
2018-10-16 11:40:00,48.55,48.57,48.45,48.54,34272.0,48.55,48.57,48.45,48.54,34272.0
2018-10-16 11:50:00,48.56,48.63,48.5,48.63,41751.0,48.56,48.63,48.5,48.63,41751.0
2018-10-16 12:00:00,48.62,48.69,48.55,48.64,68748.0,48.62,48.69,48.55,48.64,68748.0
2018-10-16 12:10:00,48.64,48.74,48.58,48.62,33018.0,48.64,48.74,48.58,48.62,33018.0
2018-10-16 12:20:00,48.6,48.71,48.59,48.71,50838.0,48.6,48.71,48.59,48.71,50838.0
2018-10-16 12:30:00,48.7,48.82,48.69,48.77,55038.0,48.7,48.82,48.69,48.77,55038.0
2018-10-16 12:40:00,48.74,48.82,48.74,48.79,49089.0,48.74,48.82,48.74,48.79,49089.0
2018-10-16 12:50:00,48.81,48.89,48.76,48.87,58566.0,48.81,48.89,48.76,48.87,58566.0
2018-10-16 13:00:00,48.88,48.89,48.83,48.87,44628.0,48.88,48.89,48.83,48.87,44628.0
2018-10-16 13:10:00,48.87,48.88,48.8,48.88,52224.0,48.87,48.88,48.8,48.88,52224.0
2018-10-16 13:20:00,48.87,48.91,48.82,48.84,42729.0,48.87,48.91,48.82,48.84,42729.0
2018-10-16 13:30:00,48.84,48.99,48.84,48.88,140877.0,48.84,48.99,48.84,48.88,140877.0
2018-10-16 13:40:00,48.9,48.91,48.81,48.9,46422.0,48.9,48.91,48.81,48.9,46422.0
2018-10-16 13:50:00,48.89,48.93,48.83,48.92,53262.0,48.89,48.93,48.83,48.92,53262.0
2018-10-16 14:00:00,48.93,48.93,48.88,48.91,97254.0,48.93,48.93,48.88,48.91,97254.0
2018-10-16 14:10:00,48.93,48.93,48.8,48.86,56064.0,48.93,48.93,48.8,48.86,56064.0
2018-10-16 14:20:00,48.85,48.89,48.77,48.79,39855.0,48.85,48.89,48.77,48.79,39855.0
2018-10-16 14:30:00,48.8,48.84,48.69,48.69,39135.0,48.8,48.84,48.69,48.69,39135.0
2018-10-16 14:40:00,48.7,48.79,48.69,48.78,38817.0,48.7,48.79,48.69,48.78,38817.0
2018-10-16 14:50:00,48.78,48.83,48.71,48.72,88362.0,48.78,48.83,48.71,48.72,88362.0
2018-10-16 15:00:00,48.73,48.83,48.69,48.83,65766.0,48.73,48.83,48.69,48.83,65766.0
2018-10-16 15:10:00,48.82,48.86,48.75,48.79,139020.0,48.82,48.86,48.75,48.79,139020.0
2018-10-16 15:20:00,48.78,48.79,48.71,48.74,121842.0,48.78,48.79,48.71,48.74,121842.0
2018-10-16 15:30:00,48.73,48.86,48.73,48.86,156318.0,48.73,48.86,48.73,48.86,156318.0
2018-10-16 15:40:00,48.87,48.98,48.86,48.96,231432.0,48.87,48.98,48.86,48.96,231432.0
2018-10-16 15:50:00,48.97,49.07,48.91,49.0,576855.0,48.97,49.07,48.91,49.0,576855.0
2018-10-17 09:30:00,48.8,48.8,48.26,48.37,196698.0,48.8,48.8,48.26,48.37,196698.0
2018-10-17 09:40:00,48.37,48.81,48.36,48.66,276009.0,48.37,48.81,48.36,48.66,276009.0
2018-10-17 09:50:00,48.68,48.98,48.6,48.74,91023.0,48.68,48.98,48.6,48.74,91023.0
2018-10-17 10:00:00,48.71,48.85,48.65,48.85,24681.0,48.71,48.85,48.65,48.85,24681.0
2018-10-17 10:10:00,48.88,48.98,48.73,48.93,58650.0,48.88,48.98,48.73,48.93,58650.0
2018-10-17 10:20:00,48.93,48.97,48.82,48.91,47028.0,48.93,48.97,48.82,48.91,47028.0
2018-10-17 10:30:00,48.91,48.98,48.85,48.95,45165.0,48.91,48.98,48.85,48.95,45165.0
2018-10-17 10:40:00,48.93,49.0,48.81,48.97,140169.0,48.93,49.0,48.81,48.97,140169.0
2018-10-17 10:50:00,48.98,49.03,48.9,49.01,52317.0,48.98,49.03,48.9,49.01,52317.0
2018-10-17 11:00:00,48.97,49.24,48.94,49.24,76923.0,48.97,49.24,48.94,49.24,76923.0
2018-10-17 11:10:00,49.23,49.28,49.11,49.18,70218.0,49.23,49.28,49.11,49.18,70218.0
2018-10-17 11:20:00,49.17,49.25,49.1,49.14,26319.0,49.17,49.25,49.1,49.14,26319.0
2018-10-17 11:30:00,49.17,49.17,48.99,48.99,23100.0,49.17,49.17,48.99,48.99,23100.0
2018-10-17 11:40:00,48.99,49.26,48.98,49.18,24987.0,48.99,49.26,48.98,49.18,24987.0
2018-10-17 11:50:00,49.17,49.21,49.07,49.19,33693.0,49.17,49.21,49.07,49.19,33693.0
2018-10-17 12:00:00,49.22,49.29,49.15,49.24,21789.0,49.22,49.29,49.15,49.24,21789.0
2018-10-17 12:10:00,49.21,49.36,49.17,49.35,31566.0,49.21,49.36,49.17,49.35,31566.0
2018-10-17 12:20:00,49.31,49.34,49.13,49.13,33651.0,49.31,49.34,49.13,49.13,33651.0
2018-10-17 12:30:00,49.11,49.24,49.1,49.22,31299.0,49.11,49.24,49.1,49.22,31299.0
2018-10-17 12:40:00,49.24,49.31,49.1,49.1,62385.0,49.24,49.31,49.1,49.1,62385.0
2018-10-17 12:50:00,49.12,49.3,49.12,49.27,73305.0,49.12,49.3,49.12,49.27,73305.0
2018-10-17 13:00:00,49.28,49.41,49.26,49.41,57138.0,49.28,49.41,49.26,49.41,57138.0
2018-10-17 13:10:00,49.39,49.56,49.37,49.45,96657.0,49.39,49.56,49.37,49.45,96657.0
2018-10-17 13:20:00,49.43,49.52,49.4,49.45,63579.0,49.43,49.52,49.4,49.45,63579.0
2018-10-17 13:30:00,49.46,49.49,49.4,49.44,24807.0,49.46,49.49,49.4,49.44,24807.0
2018-10-17 13:40:00,49.46,49.48,49.3,49.34,22617.0,49.46,49.48,49.3,49.34,22617.0
2018-10-17 13:50:00,49.34,49.38,49.3,49.33,28014.0,49.34,49.38,49.3,49.33,28014.0
2018-10-17 14:00:00,49.32,49.39,49.23,49.31,31620.0,49.32,49.39,49.23,49.31,31620.0
2018-10-17 14:10:00,49.27,49.27,49.14,49.16,44862.0,49.27,49.27,49.14,49.16,44862.0
2018-10-17 14:20:00,49.16,49.18,49.05,49.16,51348.0,49.16,49.18,49.05,49.16,51348.0
2018-10-17 14:30:00,49.16,49.24,49.12,49.21,25392.0,49.16,49.24,49.12,49.21,25392.0
2018-10-17 14:40:00,49.2,49.36,49.2,49.35,30000.0,49.2,49.36,49.2,49.35,30000.0
2018-10-17 14:50:00,49.33,49.48,49.31,49.43,28752.0,49.33,49.48,49.31,49.43,28752.0
2018-10-17 15:00:00,49.43,49.45,49.33,49.45,41568.0,49.43,49.45,49.33,49.45,41568.0
2018-10-17 15:10:00,49.44,49.46,49.31,49.36,52770.0,49.44,49.46,49.31,49.36,52770.0
2018-10-17 15:20:00,49.35,49.48,49.34,49.46,71232.0,49.35,49.48,49.34,49.46,71232.0
2018-10-17 15:30:00,49.46,49.54,49.41,49.47,133335.0,49.46,49.54,49.41,49.47,133335.0
2018-10-17 15:40:00,49.47,49.47,49.25,49.36,127542.0,49.47,49.47,49.25,49.36,127542.0
2018-10-17 15:50:00,49.34,49.62,49.33,49.53,371082.0,49.34,49.62,49.33,49.53,371082.0
2018-10-18 09:30:00,49.56,49.91,49.56,49.63,74616.0,49.56,49.91,49.56,49.63,74616.0
2018-10-18 09:40:00,49.6,49.6,49.32,49.39,74121.0,49.6,49.6,49.32,49.39,74121.0
2018-10-18 09:50:00,49.37,49.37,49.02,49.18,42759.0,49.37,49.37,49.02,49.18,42759.0
2018-10-18 10:00:00,49.16,49.26,49.04,49.1,98487.0,49.16,49.26,49.04,49.1,98487.0
2018-10-18 10:10:00,49.16,49.58,49.16,49.58,61743.0,49.16,49.58,49.16,49.58,61743.0
2018-10-18 10:20:00,49.51,49.63,49.39,49.48,72171.0,49.51,49.63,49.39,49.48,72171.0
2018-10-18 10:30:00,49.45,49.67,49.43,49.62,60525.0,49.45,49.67,49.43,49.62,60525.0
2018-10-18 10:40:00,49.66,49.66,49.52,49.55,75099.0,49.66,49.66,49.52,49.55,75099.0
2018-10-18 10:50:00,49.54,49.64,49.49,49.57,67965.0,49.54,49.64,49.49,49.57,67965.0
2018-10-18 11:00:00,49.57,49.6,49.4,49.42,83604.0,49.57,49.6,49.4,49.42,83604.0
2018-10-18 11:10:00,49.46,49.51,49.38,49.4,123213.0,49.46,49.51,49.38,49.4,123213.0
2018-10-18 11:20:00,49.38,49.38,49.19,49.22,56067.0,49.38,49.38,49.19,49.22,56067.0
2018-10-18 11:30:00,49.2,49.32,49.11,49.25,54882.0,49.2,49.32,49.11,49.25,54882.0
2018-10-18 11:40:00,49.29,49.31,48.91,49.02,97932.0,49.29,49.31,48.91,49.02,97932.0
2018-10-18 11:50:00,49.05,49.07,48.95,48.96,88218.0,49.05,49.07,48.95,48.96,88218.0
2018-10-18 12:00:00,48.94,49.03,48.93,49.0,123870.0,48.94,49.03,48.93,49.0,123870.0
2018-10-18 12:10:00,49.0,49.01,48.87,48.9,124770.0,49.0,49.01,48.87,48.9,124770.0
2018-10-18 12:20:00,48.89,48.98,48.8,48.89,66864.0,48.89,48.98,48.8,48.89,66864.0
2018-10-18 12:30:00,48.9,48.96,48.82,48.93,487926.0,48.9,48.96,48.82,48.93,487926.0
2018-10-18 12:40:00,48.94,48.98,48.84,48.94,137835.0,48.94,48.98,48.84,48.94,137835.0
2018-10-18 12:50:00,48.95,49.21,48.94,49.0,81843.0,48.95,49.21,48.94,49.0,81843.0
2018-10-18 13:00:00,48.99,49.03,48.87,48.92,46203.0,48.99,49.03,48.87,48.92,46203.0
2018-10-18 13:10:00,48.89,48.91,48.7,48.73,35808.0,48.89,48.91,48.7,48.73,35808.0
2018-10-18 13:20:00,48.73,48.79,48.62,48.76,127038.0,48.73,48.79,48.62,48.76,127038.0
2018-10-18 13:30:00,48.79,48.87,48.58,48.69,58518.0,48.79,48.87,48.58,48.69,58518.0
2018-10-18 13:40:00,48.68,48.68,48.5,48.64,43305.0,48.68,48.68,48.5,48.64,43305.0
2018-10-18 13:50:00,48.63,48.65,48.53,48.59,39000.0,48.63,48.65,48.53,48.59,39000.0
2018-10-18 14:00:00,48.59,48.82,48.55,48.74,68070.0,48.59,48.82,48.55,48.74,68070.0
2018-10-18 14:10:00,48.77,48.84,48.66,48.66,49848.0,48.77,48.84,48.66,48.66,49848.0
2018-10-18 14:20:00,48.69,48.93,48.69,48.86,50898.0,48.69,48.93,48.69,48.86,50898.0
2018-10-18 14:30:00,48.86,48.99,48.81,48.85,35700.0,48.86,48.99,48.81,48.85,35700.0
2018-10-18 14:40:00,48.85,49.03,48.84,48.97,65469.0,48.85,49.03,48.84,48.97,65469.0
2018-10-18 14:50:00,48.97,49.04,48.95,48.96,87279.0,48.97,49.04,48.95,48.96,87279.0
2018-10-18 15:00:00,48.97,49.01,48.82,48.83,98667.0,48.97,49.01,48.82,48.83,98667.0
2018-10-18 15:10:00,48.82,49.08,48.79,49.01,87207.0,48.82,49.08,48.79,49.01,87207.0
2018-10-18 15:20:00,49.01,49.23,49.0,49.21,174387.0,49.01,49.23,49.0,49.21,174387.0
2018-10-18 15:30:00,49.2,49.2,49.01,49.17,131424.0,49.2,49.2,49.01,49.17,131424.0
2018-10-18 15:40:00,49.18,49.26,49.11,49.2,190161.0,49.18,49.26,49.11,49.2,190161.0
2018-10-18 15:50:00,49.2,49.24,49.06,49.12,402909.0,49.2,49.24,49.06,49.12,402909.0
2018-10-19 09:30:00,49.3,49.32,49.1,49.29,298470.0,49.3,49.32,49.1,49.29,298470.0
2018-10-19 09:40:00,49.35,49.58,49.26,49.32,206316.0,49.35,49.58,49.26,49.32,206316.0
2018-10-19 09:50:00,49.37,49.53,49.32,49.32,116643.0,49.37,49.53,49.32,49.32,116643.0
2018-10-19 10:00:00,49.34,49.55,49.31,49.47,57111.0,49.34,49.55,49.31,49.47,57111.0
2018-10-19 10:10:00,49.46,49.66,49.37,49.5,94785.0,49.46,49.66,49.37,49.5,94785.0
2018-10-19 10:20:00,49.54,49.69,49.53,49.6,52677.0,49.54,49.69,49.53,49.6,52677.0
2018-10-19 10:30:00,49.61,49.69,49.46,49.46,42978.0,49.61,49.69,49.46,49.46,42978.0
2018-10-19 10:40:00,49.46,49.48,49.28,49.28,42195.0,49.46,49.48,49.28,49.28,42195.0
2018-10-19 10:50:00,49.27,49.41,49.24,49.41,95082.0,49.27,49.41,49.24,49.41,95082.0
2018-10-19 11:00:00,49.42,49.45,49.27,49.28,70728.0,49.42,49.45,49.27,49.28,70728.0
2018-10-19 11:10:00,49.31,49.41,49.27,49.32,51246.0,49.31,49.41,49.27,49.32,51246.0
2018-10-19 11:20:00,49.31,49.31,49.15,49.15,31503.0,49.31,49.31,49.15,49.15,31503.0
2018-10-19 11:30:00,49.14,49.16,48.97,49.0,86841.0,49.14,49.16,48.97,49.0,86841.0
2018-10-19 11:40:00,49.0,49.01,48.9,48.9,30846.0,49.0,49.01,48.9,48.9,30846.0
2018-10-19 11:50:00,48.9,48.91,48.68,48.86,53925.0,48.9,48.91,48.68,48.86,53925.0
2018-10-19 12:00:00,48.87,48.91,48.74,48.76,257145.0,48.87,48.91,48.74,48.76,257145.0
2018-10-19 12:10:00,48.78,48.98,48.72,48.79,426039.0,48.78,48.98,48.72,48.79,426039.0
2018-10-19 12:20:00,48.78,48.9,48.56,48.88,253992.0,48.78,48.9,48.56,48.88,253992.0
2018-10-19 12:30:00,48.88,49.03,48.58,48.58,477339.0,48.88,49.03,48.58,48.58,477339.0
2018-10-19 12:40:00,48.57,48.99,48.39,48.9,424314.0,48.57,48.99,48.39,48.9,424314.0
2018-10-19 12:50:00,48.9,49.01,48.79,48.95,554610.0,48.9,49.01,48.79,48.95,554610.0
2018-10-19 13:00:00,48.93,48.98,48.65,48.88,548874.0,48.93,48.98,48.65,48.88,548874.0
2018-10-19 13:10:00,48.86,48.98,48.73,48.84,149940.0,48.86,48.98,48.73,48.84,149940.0
2018-10-19 13:20:00,48.82,49.08,48.76,49.07,134115.0,48.82,49.08,48.76,49.07,134115.0
2018-10-19 13:30:00,49.07,49.22,48.86,48.88,220308.0,49.07,49.22,48.86,48.88,220308.0
2018-10-19 13:40:00,48.87,49.14,48.74,48.98,606609.0,48.87,49.14,48.74,48.98,606609.0
2018-10-19 13:50:00,48.98,49.06,48.84,48.91,120465.0,48.98,49.06,48.84,48.91,120465.0
2018-10-19 14:00:00,48.9,49.04,48.52,48.83,1016673.0,48.9,49.04,48.52,48.83,1016673.0
2018-10-19 14:10:00,48.83,48.92,48.76,48.87,631779.0,48.83,48.92,48.76,48.87,631779.0
2018-10-19 14:20:00,48.84,48.86,48.59,48.62,257655.0,48.84,48.86,48.59,48.62,257655.0
2018-10-19 14:30:00,48.61,48.88,48.56,48.79,626409.0,48.61,48.88,48.56,48.79,626409.0
2018-10-19 14:40:00,48.8,48.82,48.6,48.71,121773.0,48.8,48.82,48.6,48.71,121773.0
2018-10-19 14:50:00,48.71,48.82,48.55,48.71,652893.0,48.71,48.82,48.55,48.71,652893.0
2018-10-19 15:00:00,48.7,48.73,48.54,48.55,185043.0,48.7,48.73,48.54,48.55,185043.0
2018-10-19 15:10:00,48.55,48.76,48.39,48.76,557745.0,48.55,48.76,48.39,48.76,557745.0
2018-10-19 15:20:00,48.76,48.76,48.52,48.66,151938.0,48.76,48.76,48.52,48.66,151938.0
2018-10-19 15:30:00,48.63,48.76,48.6,48.67,273828.0,48.63,48.76,48.6,48.67,273828.0
2018-10-19 15:40:00,48.67,48.68,48.49,48.51,397872.0,48.67,48.68,48.49,48.51,397872.0
2018-10-19 15:50:00,48.5,48.6,48.48,48.5,430971.0,48.5,48.6,48.48,48.5,430971.0
2018-10-22 09:30:00,48.57,48.79,48.21,48.21,146160.0,48.57,48.79,48.21,48.21,146160.0
2018-10-22 09:40:00,48.26,48.62,48.21,48.61,227760.0,48.26,48.62,48.21,48.61,227760.0
2018-10-22 09:50:00,48.57,48.58,48.33,48.53,177720.0,48.57,48.58,48.33,48.53,177720.0
2018-10-22 10:00:00,48.49,48.72,48.26,48.27,271320.0,48.49,48.72,48.26,48.27,271320.0
2018-10-22 10:10:00,48.31,48.4,48.24,48.38,129351.0,48.31,48.4,48.24,48.38,129351.0
2018-10-22 10:20:00,48.36,48.73,48.33,48.66,478245.0,48.36,48.73,48.33,48.66,478245.0
2018-10-22 10:30:00,48.63,48.75,48.54,48.73,147192.0,48.63,48.75,48.54,48.73,147192.0
2018-10-22 10:40:00,48.71,49.37,48.69,49.26,298392.0,48.71,49.37,48.69,49.26,298392.0
2018-10-22 10:50:00,49.19,49.32,48.95,48.96,92022.0,49.19,49.32,48.95,48.96,92022.0
2018-10-22 11:00:00,48.95,48.96,48.75,48.79,274620.0,48.95,48.96,48.75,48.79,274620.0
2018-10-22 11:10:00,48.78,48.96,48.76,48.93,118926.0,48.78,48.96,48.76,48.93,118926.0
2018-10-22 11:20:00,48.95,49.07,48.81,48.97,54900.0,48.95,49.07,48.81,48.97,54900.0
2018-10-22 11:30:00,48.98,49.09,48.87,48.98,56700.0,48.98,49.09,48.87,48.98,56700.0
2018-10-22 11:40:00,48.99,49.14,48.91,49.11,51756.0,48.99,49.14,48.91,49.11,51756.0
2018-10-22 11:50:00,49.11,49.33,49.07,49.26,344871.0,49.11,49.33,49.07,49.26,344871.0
2018-10-22 12:00:00,49.27,49.35,49.09,49.2,110052.0,49.27,49.35,49.09,49.2,110052.0
2018-10-22 12:10:00,49.15,49.31,49.12,49.24,123237.0,49.15,49.31,49.12,49.24,123237.0
2018-10-22 12:20:00,49.21,49.23,49.01,49.14,88998.0,49.21,49.23,49.01,49.14,88998.0
2018-10-22 12:30:00,49.15,49.34,49.15,49.31,60672.0,49.15,49.34,49.15,49.31,60672.0
2018-10-22 12:40:00,49.3,49.51,49.28,49.35,69483.0,49.3,49.51,49.28,49.35,69483.0
2018-10-22 12:50:00,49.37,49.61,49.36,49.61,71652.0,49.37,49.61,49.36,49.61,71652.0
2018-10-22 13:00:00,49.61,49.75,49.57,49.65,299100.0,49.61,49.75,49.57,49.65,299100.0
2018-10-22 13:10:00,49.66,49.76,49.63,49.67,96054.0,49.66,49.76,49.63,49.67,96054.0
2018-10-22 13:20:00,49.66,49.67,49.42,49.42,105492.0,49.66,49.67,49.42,49.42,105492.0
2018-10-22 13:30:00,49.4,49.61,49.36,49.55,71943.0,49.4,49.61,49.36,49.55,71943.0
2018-10-22 13:40:00,49.53,49.56,49.38,49.39,78969.0,49.53,49.56,49.38,49.39,78969.0
2018-10-22 13:50:00,49.38,49.42,49.36,49.4,42699.0,49.38,49.42,49.36,49.4,42699.0
2018-10-22 14:00:00,49.4,49.53,49.38,49.47,70830.0,49.4,49.53,49.38,49.47,70830.0
2018-10-22 14:10:00,49.47,49.54,49.4,49.47,107805.0,49.47,49.54,49.4,49.47,107805.0
2018-10-22 14:20:00,49.46,49.5,49.35,49.37,60717.0,49.46,49.5,49.35,49.37,60717.0
2018-10-22 14:30:00,49.34,49.46,49.32,49.43,54450.0,49.34,49.46,49.32,49.43,54450.0
2018-10-22 14:40:00,49.45,49.54,49.39,49.52,53007.0,49.45,49.54,49.39,49.52,53007.0
2018-10-22 14:50:00,49.52,49.71,49.45,49.5,184470.0,49.52,49.71,49.45,49.5,184470.0
2018-10-22 15:00:00,49.5,49.64,49.48,49.64,47217.0,49.5,49.64,49.48,49.64,47217.0
2018-10-22 15:10:00,49.65,49.73,49.58,49.61,63999.0,49.65,49.73,49.58,49.61,63999.0
2018-10-22 15:20:00,49.62,49.71,49.62,49.68,104079.0,49.62,49.71,49.62,49.68,104079.0
2018-10-22 15:30:00,49.67,49.78,49.64,49.7,99000.0,49.67,49.78,49.64,49.7,99000.0
2018-10-22 15:40:00,49.68,49.83,49.63,49.71,267678.0,49.68,49.83,49.63,49.71,267678.0
2018-10-22 15:50:00,49.69,49.86,49.69,49.77,588786.0,49.69,49.86,49.69,49.77,588786.0
2018-10-23 09:30:00,48.46,48.94,47.73,48.75,403263.0,48.46,48.94,47.73,48.75,403263.0
2018-10-23 09:40:00,48.71,48.94,48.3,48.84,190665.0,48.71,48.94,48.3,48.84,190665.0
2018-10-23 09:50:00,48.9,48.9,48.56,48.71,103365.0,48.9,48.9,48.56,48.71,103365.0
2018-10-23 10:00:00,48.76,48.77,48.18,48.41,168246.0,48.76,48.77,48.18,48.41,168246.0
2018-10-23 10:10:00,48.48,48.58,47.8,47.8,496959.0,48.48,48.58,47.8,47.8,496959.0
2018-10-23 10:20:00,47.86,48.32,47.85,48.12,293895.0,47.86,48.32,47.85,48.12,293895.0
2018-10-23 10:30:00,48.14,48.24,48.06,48.19,106002.0,48.14,48.24,48.06,48.19,106002.0
2018-10-23 10:40:00,48.19,48.38,48.07,48.38,171162.0,48.19,48.38,48.07,48.38,171162.0
2018-10-23 10:50:00,48.36,48.38,48.21,48.32,153606.0,48.36,48.38,48.21,48.32,153606.0
2018-10-23 11:00:00,48.32,48.44,48.23,48.33,202338.0,48.32,48.44,48.23,48.33,202338.0
2018-10-23 11:10:00,48.37,48.54,48.33,48.48,110094.0,48.37,48.54,48.33,48.48,110094.0
2018-10-23 11:20:00,48.54,48.59,48.46,48.53,61191.0,48.54,48.59,48.46,48.53,61191.0
2018-10-23 11:30:00,48.54,48.56,48.43,48.43,138138.0,48.54,48.56,48.43,48.43,138138.0
2018-10-23 11:40:00,48.43,48.49,48.37,48.4,70893.0,48.43,48.49,48.37,48.4,70893.0
2018-10-23 11:50:00,48.42,48.54,48.4,48.47,137403.0,48.42,48.54,48.4,48.47,137403.0
2018-10-23 12:00:00,48.47,48.66,48.47,48.66,39993.0,48.47,48.66,48.47,48.66,39993.0
2018-10-23 12:10:00,48.66,48.78,48.59,48.71,156210.0,48.66,48.78,48.59,48.71,156210.0
2018-10-23 12:20:00,48.72,48.92,48.72,48.91,88281.0,48.72,48.92,48.72,48.91,88281.0
2018-10-23 12:30:00,48.91,49.14,48.9,49.04,82122.0,48.91,49.14,48.9,49.04,82122.0
2018-10-23 12:40:00,49.02,49.15,48.97,49.03,84684.0,49.02,49.15,48.97,49.03,84684.0
2018-10-23 12:50:00,49.03,49.09,48.98,49.01,94011.0,49.03,49.09,48.98,49.01,94011.0
2018-10-23 13:00:00,49.01,49.3,49.0,49.3,95856.0,49.01,49.3,49.0,49.3,95856.0
2018-10-23 13:10:00,49.29,49.37,49.2,49.32,82803.0,49.29,49.37,49.2,49.32,82803.0
2018-10-23 13:20:00,49.27,49.51,49.26,49.43,135345.0,49.27,49.51,49.26,49.43,135345.0
2018-10-23 13:30:00,49.42,49.46,49.27,49.29,65781.0,49.42,49.46,49.27,49.29,65781.0
2018-10-23 13:40:00,49.3,49.31,49.05,49.15,108066.0,49.3,49.31,49.05,49.15,108066.0
2018-10-23 13:50:00,49.12,49.23,49.04,49.06,72498.0,49.12,49.23,49.04,49.06,72498.0
2018-10-23 14:00:00,49.09,49.18,49.05,49.09,91785.0,49.09,49.18,49.05,49.09,91785.0
2018-10-23 14:10:00,49.09,49.45,49.07,49.43,132795.0,49.09,49.45,49.07,49.43,132795.0
2018-10-23 14:20:00,49.44,49.5,49.38,49.44,154647.0,49.44,49.5,49.38,49.44,154647.0
2018-10-23 14:30:00,49.42,49.66,49.36,49.56,206316.0,49.42,49.66,49.36,49.56,206316.0
2018-10-23 14:40:00,49.54,49.64,49.49,49.63,100887.0,49.54,49.64,49.49,49.63,100887.0
2018-10-23 14:50:00,49.64,49.7,49.51,49.69,129846.0,49.64,49.7,49.51,49.69,129846.0
2018-10-23 15:00:00,49.69,49.9,49.67,49.75,206937.0,49.69,49.9,49.67,49.75,206937.0
2018-10-23 15:10:00,49.75,49.79,49.6,49.61,137781.0,49.75,49.79,49.6,49.61,137781.0
2018-10-23 15:20:00,49.6,49.67,49.59,49.61,193044.0,49.6,49.67,49.59,49.61,193044.0
2018-10-23 15:30:00,49.61,49.61,49.44,49.5,378708.0,49.61,49.61,49.44,49.5,378708.0
2018-10-23 15:40:00,49.51,49.66,49.44,49.57,368427.0,49.51,49.66,49.44,49.57,368427.0
2018-10-23 15:50:00,49.53,49.63,49.34,49.43,611190.0,49.53,49.63,49.34,49.43,611190.0
2018-10-24 09:30:00,49.01,49.49,48.33,48.43,661782.0,49.01,49.49,48.33,48.43,661782.0
2018-10-24 09:40:00,48.38,50.62,48.38,49.14,1094634.0,48.38,50.62,48.38,49.14,1094634.0
2018-10-24 09:50:00,49.14,49.33,48.8,49.11,453951.0,49.14,49.33,48.8,49.11,453951.0
2018-10-24 10:00:00,49.11,49.13,48.72,48.96,469971.0,49.11,49.13,48.72,48.96,469971.0
2018-10-24 10:10:00,48.96,49.69,48.92,49.65,392586.0,48.96,49.69,48.92,49.65,392586.0
2018-10-24 10:20:00,49.64,50.14,49.42,49.64,298182.0,49.64,50.14,49.42,49.64,298182.0
2018-10-24 10:30:00,49.62,49.87,49.38,49.5,180447.0,49.62,49.87,49.38,49.5,180447.0
2018-10-24 10:40:00,49.5,49.63,48.79,48.84,150255.0,49.5,49.63,48.79,48.84,150255.0
2018-10-24 10:50:00,48.95,48.98,48.69,48.75,262371.0,48.95,48.98,48.69,48.75,262371.0
2018-10-24 11:00:00,48.73,48.89,48.15,48.32,142710.0,48.73,48.89,48.15,48.32,142710.0
2018-10-24 11:10:00,48.31,48.68,48.25,48.44,202038.0,48.31,48.68,48.25,48.44,202038.0
2018-10-24 11:20:00,48.41,48.43,48.17,48.2,131796.0,48.41,48.43,48.17,48.2,131796.0
2018-10-24 11:30:00,48.17,48.24,48.0,48.01,330177.0,48.17,48.24,48.0,48.01,330177.0
2018-10-24 11:40:00,48.02,48.24,47.92,48.14,144621.0,48.02,48.24,47.92,48.14,144621.0
2018-10-24 11:50:00,48.14,48.41,48.1,48.21,177657.0,48.14,48.41,48.1,48.21,177657.0
2018-10-24 12:00:00,48.22,48.31,48.11,48.11,181764.0,48.22,48.31,48.11,48.11,181764.0
2018-10-24 12:10:00,48.12,48.18,47.95,48.0,164574.0,48.12,48.18,47.95,48.0,164574.0
2018-10-24 12:20:00,48.02,48.06,47.83,47.96,167337.0,48.02,48.06,47.83,47.96,167337.0
2018-10-24 12:30:00,47.97,47.98,47.83,47.86,189243.0,47.97,47.98,47.83,47.86,189243.0
2018-10-24 12:40:00,47.85,47.91,47.05,47.19,206622.0,47.85,47.91,47.05,47.19,206622.0
2018-10-24 12:50:00,47.19,47.34,47.1,47.34,88974.0,47.19,47.34,47.1,47.34,88974.0
2018-10-24 13:00:00,47.33,47.34,47.03,47.09,151365.0,47.33,47.34,47.03,47.09,151365.0
2018-10-24 13:10:00,47.07,47.32,47.05,47.31,75093.0,47.07,47.32,47.05,47.31,75093.0
2018-10-24 13:20:00,47.3,47.3,47.03,47.09,55875.0,47.3,47.3,47.03,47.09,55875.0
2018-10-24 13:30:00,47.1,47.19,46.84,46.85,96519.0,47.1,47.19,46.84,46.85,96519.0
2018-10-24 13:40:00,46.82,46.88,46.5,46.86,147579.0,46.82,46.88,46.5,46.86,147579.0
2018-10-24 13:50:00,46.83,46.84,46.55,46.71,133002.0,46.83,46.84,46.55,46.71,133002.0
2018-10-24 14:00:00,46.69,46.84,46.6,46.73,204825.0,46.69,46.84,46.6,46.73,204825.0
2018-10-24 14:10:00,46.74,47.27,46.73,47.27,172071.0,46.74,47.27,46.73,47.27,172071.0
2018-10-24 14:20:00,47.23,47.9,47.2,47.67,268023.0,47.23,47.9,47.2,47.67,268023.0
2018-10-24 14:30:00,47.7,48.01,47.49,47.49,198939.0,47.7,48.01,47.49,47.49,198939.0
2018-10-24 14:40:00,47.46,47.59,47.39,47.56,168738.0,47.46,47.59,47.39,47.56,168738.0
2018-10-24 14:50:00,47.6,47.7,47.51,47.64,142548.0,47.6,47.7,47.51,47.64,142548.0
2018-10-24 15:00:00,47.64,47.66,47.45,47.55,259662.0,47.64,47.66,47.45,47.55,259662.0
2018-10-24 15:10:00,47.54,47.67,47.15,47.27,247218.0,47.54,47.67,47.15,47.27,247218.0
2018-10-24 15:20:00,47.27,47.32,47.02,47.02,311850.0,47.27,47.32,47.02,47.02,311850.0
2018-10-24 15:30:00,47.03,47.15,46.91,47.14,335742.0,47.03,47.15,46.91,47.14,335742.0
2018-10-24 15:40:00,47.14,47.26,47.07,47.18,394029.0,47.14,47.26,47.07,47.18,394029.0
2018-10-24 15:50:00,47.16,47.16,46.71,46.78,720867.0,47.16,47.16,46.71,46.78,720867.0
2018-10-25 09:30:00,47.31,47.37,46.67,46.97,274005.0,47.31,47.37,46.67,46.97,274005.0
2018-10-25 09:40:00,47.04,47.04,46.48,46.77,245118.0,47.04,47.04,46.48,46.77,245118.0
2018-10-25 09:50:00,46.77,47.0,46.72,47.0,193011.0,46.77,47.0,46.72,47.0,193011.0
2018-10-25 10:00:00,46.97,47.24,46.92,47.18,293892.0,46.97,47.24,46.92,47.18,293892.0
2018-10-25 10:10:00,47.2,47.31,47.05,47.27,208296.0,47.2,47.31,47.05,47.27,208296.0
2018-10-25 10:20:00,47.27,47.42,47.18,47.34,91653.0,47.27,47.42,47.18,47.34,91653.0
2018-10-25 10:30:00,47.34,47.45,47.18,47.19,95313.0,47.34,47.45,47.18,47.19,95313.0
2018-10-25 10:40:00,47.22,47.65,47.13,47.51,124362.0,47.22,47.65,47.13,47.51,124362.0
2018-10-25 10:50:00,47.57,47.61,47.28,47.33,45699.0,47.57,47.61,47.28,47.33,45699.0
2018-10-25 11:00:00,47.32,47.45,47.14,47.24,96891.0,47.32,47.45,47.14,47.24,96891.0
2018-10-25 11:10:00,47.21,47.33,47.12,47.26,45237.0,47.21,47.33,47.12,47.26,45237.0
2018-10-25 11:20:00,47.31,47.42,47.17,47.2,60063.0,47.31,47.42,47.17,47.2,60063.0
2018-10-25 11:30:00,47.21,47.33,47.17,47.2,45417.0,47.21,47.33,47.17,47.2,45417.0
2018-10-25 11:40:00,47.19,47.21,47.06,47.16,73989.0,47.19,47.21,47.06,47.16,73989.0
2018-10-25 11:50:00,47.16,47.23,47.07,47.07,43332.0,47.16,47.23,47.07,47.07,43332.0
2018-10-25 12:00:00,47.05,47.12,46.97,47.1,36585.0,47.05,47.12,46.97,47.1,36585.0
2018-10-25 12:10:00,47.11,47.15,46.93,47.03,136614.0,47.11,47.15,46.93,47.03,136614.0
2018-10-25 12:20:00,46.98,47.07,46.95,46.98,76032.0,46.98,47.07,46.95,46.98,76032.0
2018-10-25 12:30:00,46.99,47.06,46.95,47.05,45837.0,46.99,47.06,46.95,47.05,45837.0
2018-10-25 12:40:00,47.05,47.16,47.03,47.08,55617.0,47.05,47.16,47.03,47.08,55617.0
2018-10-25 12:50:00,47.1,47.19,47.04,47.19,72138.0,47.1,47.19,47.04,47.19,72138.0
2018-10-25 13:00:00,47.19,47.23,47.14,47.17,99336.0,47.19,47.23,47.14,47.17,99336.0
2018-10-25 13:10:00,47.16,47.2,47.15,47.16,54222.0,47.16,47.2,47.15,47.16,54222.0
2018-10-25 13:20:00,47.17,47.34,47.17,47.28,37605.0,47.17,47.34,47.17,47.28,37605.0
2018-10-25 13:30:00,47.27,47.42,47.22,47.4,30546.0,47.27,47.42,47.22,47.4,30546.0
2018-10-25 13:40:00,47.41,47.48,47.4,47.46,24594.0,47.41,47.48,47.4,47.46,24594.0
2018-10-25 13:50:00,47.46,47.51,47.41,47.43,20742.0,47.46,47.51,47.41,47.43,20742.0
2018-10-25 14:00:00,47.45,47.56,47.36,47.56,37278.0,47.45,47.56,47.36,47.56,37278.0
2018-10-25 14:10:00,47.56,47.72,47.56,47.7,78417.0,47.56,47.72,47.56,47.7,78417.0
2018-10-25 14:20:00,47.7,47.83,47.69,47.79,56199.0,47.7,47.83,47.69,47.79,56199.0
2018-10-25 14:30:00,47.79,48.03,47.78,47.97,79155.0,47.79,48.03,47.78,47.97,79155.0
2018-10-25 14:40:00,47.98,48.07,47.94,47.95,34260.0,47.98,48.07,47.94,47.95,34260.0
2018-10-25 14:50:00,47.93,47.98,47.86,47.96,71547.0,47.93,47.98,47.86,47.96,71547.0
2018-10-25 15:00:00,47.94,47.99,47.92,47.99,98841.0,47.94,47.99,47.92,47.99,98841.0
2018-10-25 15:10:00,48.0,48.25,47.98,48.19,97668.0,48.0,48.25,47.98,48.19,97668.0
2018-10-25 15:20:00,48.19,48.21,47.91,47.99,81228.0,48.19,48.21,47.91,47.99,81228.0
2018-10-25 15:30:00,47.99,48.06,47.89,47.96,135888.0,47.99,48.06,47.89,47.96,135888.0
2018-10-25 15:40:00,47.96,47.99,47.81,47.84,209418.0,47.96,47.99,47.81,47.84,209418.0
2018-10-25 15:50:00,47.85,47.86,47.7,47.8,253524.0,47.85,47.86,47.7,47.8,253524.0
2018-10-26 09:30:00,47.11,47.14,46.75,47.12,90825.0,47.11,47.14,46.75,47.12,90825.0
2018-10-26 09:40:00,47.09,47.33,46.99,47.33,77739.0,47.09,47.33,46.99,47.33,77739.0
2018-10-26 09:50:00,47.31,47.33,46.75,46.78,111051.0,47.31,47.33,46.75,46.78,111051.0
2018-10-26 10:00:00,46.79,46.79,46.27,46.33,87351.0,46.79,46.79,46.27,46.33,87351.0
2018-10-26 10:10:00,46.36,46.42,46.1,46.34,98760.0,46.36,46.42,46.1,46.34,98760.0
2018-10-26 10:20:00,46.4,46.48,46.26,46.37,54387.0,46.4,46.48,46.26,46.37,54387.0
2018-10-26 10:30:00,46.37,46.37,46.03,46.07,69684.0,46.37,46.37,46.03,46.07,69684.0
2018-10-26 10:40:00,46.07,46.12,45.65,45.87,198276.0,46.07,46.12,45.65,45.87,198276.0
2018-10-26 10:50:00,45.87,45.95,45.69,45.71,148797.0,45.87,45.95,45.69,45.71,148797.0
2018-10-26 11:00:00,45.69,45.93,45.69,45.85,63897.0,45.69,45.93,45.69,45.85,63897.0
2018-10-26 11:10:00,45.85,46.25,45.79,46.17,132411.0,45.85,46.25,45.79,46.17,132411.0
2018-10-26 11:20:00,46.15,46.54,46.15,46.52,85011.0,46.15,46.54,46.15,46.52,85011.0
2018-10-26 11:30:00,46.52,46.84,46.5,46.52,81015.0,46.52,46.84,46.5,46.52,81015.0
2018-10-26 11:40:00,46.55,46.58,46.4,46.48,59568.0,46.55,46.58,46.4,46.48,59568.0
2018-10-26 11:50:00,46.48,46.66,46.48,46.59,68628.0,46.48,46.66,46.48,46.59,68628.0
2018-10-26 12:00:00,46.59,46.81,46.57,46.67,55878.0,46.59,46.81,46.57,46.67,55878.0
2018-10-26 12:10:00,46.66,46.79,46.61,46.78,46776.0,46.66,46.79,46.61,46.78,46776.0
2018-10-26 12:20:00,46.79,46.9,46.68,46.71,113541.0,46.79,46.9,46.68,46.71,113541.0
2018-10-26 12:30:00,46.72,46.86,46.69,46.82,150594.0,46.72,46.86,46.69,46.82,150594.0
2018-10-26 12:40:00,46.82,47.08,46.73,47.08,109770.0,46.82,47.08,46.73,47.08,109770.0
2018-10-26 12:50:00,47.07,47.1,46.91,46.92,39780.0,47.07,47.1,46.91,46.92,39780.0
2018-10-26 13:00:00,46.96,47.18,46.95,47.02,54930.0,46.96,47.18,46.95,47.02,54930.0
2018-10-26 13:10:00,47.05,47.1,46.93,46.99,37377.0,47.05,47.1,46.93,46.99,37377.0
2018-10-26 13:20:00,46.98,46.99,46.82,46.84,69693.0,46.98,46.99,46.82,46.84,69693.0
2018-10-26 13:30:00,46.82,46.82,46.56,46.64,61836.0,46.82,46.82,46.56,46.64,61836.0
2018-10-26 13:40:00,46.68,46.8,46.65,46.71,55140.0,46.68,46.8,46.65,46.71,55140.0
2018-10-26 13:50:00,46.77,46.91,46.65,46.86,23382.0,46.77,46.91,46.65,46.86,23382.0
2018-10-26 14:00:00,46.89,46.93,46.63,46.73,63174.0,46.89,46.93,46.63,46.73,63174.0
2018-10-26 14:10:00,46.72,46.77,46.55,46.58,26817.0,46.72,46.77,46.55,46.58,26817.0
2018-10-26 14:20:00,46.6,46.83,46.59,46.81,66873.0,46.6,46.83,46.59,46.81,66873.0
2018-10-26 14:30:00,46.82,46.92,46.74,46.8,30921.0,46.82,46.92,46.74,46.8,30921.0
2018-10-26 14:40:00,46.83,46.85,46.61,46.64,52662.0,46.83,46.85,46.61,46.64,52662.0
2018-10-26 14:50:00,46.69,46.7,46.52,46.57,143358.0,46.69,46.7,46.52,46.57,143358.0
2018-10-26 15:00:00,46.59,46.6,46.46,46.56,74364.0,46.59,46.6,46.46,46.56,74364.0
2018-10-26 15:10:00,46.57,46.66,46.34,46.63,56703.0,46.57,46.66,46.34,46.63,56703.0
2018-10-26 15:20:00,46.63,46.76,46.53,46.66,96438.0,46.63,46.76,46.53,46.66,96438.0
2018-10-26 15:30:00,46.64,46.74,46.52,46.67,185355.0,46.64,46.74,46.52,46.67,185355.0
2018-10-26 15:40:00,46.66,46.87,46.53,46.81,134082.0,46.66,46.87,46.53,46.81,134082.0
2018-10-26 15:50:00,46.83,46.97,46.58,46.7,304977.0,46.83,46.97,46.58,46.7,304977.0
2018-10-29 09:30:00,47.52,47.56,47.28,47.33,80283.0,47.52,47.56,47.28,47.33,80283.0
2018-10-29 09:40:00,47.35,47.43,46.99,47.09,105408.0,47.35,47.43,46.99,47.09,105408.0
2018-10-29 09:50:00,47.08,47.17,46.9,47.03,40620.0,47.08,47.17,46.9,47.03,40620.0
2018-10-29 10:00:00,47.04,47.54,47.04,47.39,60522.0,47.04,47.54,47.04,47.39,60522.0
2018-10-29 10:10:00,47.42,47.75,47.39,47.62,65883.0,47.42,47.75,47.39,47.62,65883.0
2018-10-29 10:20:00,47.64,47.72,47.5,47.52,46071.0,47.64,47.72,47.5,47.52,46071.0
2018-10-29 10:30:00,47.52,47.64,47.42,47.47,57825.0,47.52,47.64,47.42,47.47,57825.0
2018-10-29 10:40:00,47.47,47.64,47.47,47.52,41874.0,47.47,47.64,47.47,47.52,41874.0
2018-10-29 10:50:00,47.53,47.67,47.53,47.6,59466.0,47.53,47.67,47.53,47.6,59466.0
2018-10-29 11:00:00,47.62,47.71,47.56,47.57,40308.0,47.62,47.71,47.56,47.57,40308.0
2018-10-29 11:10:00,47.56,47.57,47.29,47.34,60576.0,47.56,47.57,47.29,47.34,60576.0
2018-10-29 11:20:00,47.31,47.59,47.26,47.57,45894.0,47.31,47.59,47.26,47.57,45894.0
2018-10-29 11:30:00,47.6,47.6,47.36,47.39,44763.0,47.6,47.6,47.36,47.39,44763.0
2018-10-29 11:40:00,47.39,47.49,47.34,47.43,25167.0,47.39,47.49,47.34,47.43,25167.0
2018-10-29 11:50:00,47.45,47.5,47.2,47.21,44784.0,47.45,47.5,47.2,47.21,44784.0
2018-10-29 12:00:00,47.19,47.25,46.97,46.97,30531.0,47.19,47.25,46.97,46.97,30531.0
2018-10-29 12:10:00,46.96,47.01,46.85,46.85,25500.0,46.96,47.01,46.85,46.85,25500.0
2018-10-29 12:20:00,46.86,46.92,46.73,46.79,38511.0,46.86,46.92,46.73,46.79,38511.0
2018-10-29 12:30:00,46.78,46.99,46.72,46.95,40479.0,46.78,46.99,46.72,46.95,40479.0
2018-10-29 12:40:00,46.97,47.13,46.92,46.92,28827.0,46.97,47.13,46.92,46.92,28827.0
2018-10-29 12:50:00,46.91,46.99,46.8,46.88,32475.0,46.91,46.99,46.8,46.88,32475.0
2018-10-29 13:00:00,46.91,47.15,46.89,47.11,37755.0,46.91,47.15,46.89,47.11,37755.0
2018-10-29 13:10:00,47.12,47.12,46.91,46.96,23730.0,47.12,47.12,46.91,46.96,23730.0
2018-10-29 13:20:00,46.97,47.02,46.83,46.83,23562.0,46.97,47.02,46.83,46.83,23562.0
2018-10-29 13:30:00,46.86,47.09,46.86,46.96,30633.0,46.86,47.09,46.86,46.96,30633.0
2018-10-29 13:40:00,46.94,47.05,46.77,46.82,69345.0,46.94,47.05,46.77,46.82,69345.0
2018-10-29 13:50:00,46.84,46.93,46.66,46.67,64905.0,46.84,46.93,46.66,46.67,64905.0
2018-10-29 14:00:00,46.7,46.78,46.6,46.71,53187.0,46.7,46.78,46.6,46.71,53187.0
2018-10-29 14:10:00,46.73,46.73,46.5,46.55,62316.0,46.73,46.73,46.5,46.55,62316.0
2018-10-29 14:20:00,46.58,46.61,46.44,46.46,58776.0,46.58,46.61,46.44,46.46,58776.0
2018-10-29 14:30:00,46.45,46.5,46.34,46.39,73164.0,46.45,46.5,46.34,46.39,73164.0
2018-10-29 14:40:00,46.39,46.57,46.38,46.43,242283.0,46.39,46.57,46.38,46.43,242283.0
2018-10-29 14:50:00,46.41,46.46,46.26,46.44,62385.0,46.41,46.46,46.26,46.44,62385.0
2018-10-29 15:00:00,46.44,46.44,46.21,46.25,95727.0,46.44,46.44,46.21,46.25,95727.0
2018-10-29 15:10:00,46.25,46.29,45.95,46.15,108975.0,46.25,46.29,45.95,46.15,108975.0
2018-10-29 15:20:00,46.14,46.2,45.99,46.03,171693.0,46.14,46.2,45.99,46.03,171693.0
2018-10-29 15:30:00,46.0,46.03,45.72,45.76,132273.0,46.0,46.03,45.72,45.76,132273.0
2018-10-29 15:40:00,45.75,46.02,45.48,45.98,187236.0,45.75,46.02,45.48,45.98,187236.0
2018-10-29 15:50:00,46.02,46.43,46.02,46.41,500130.0,46.02,46.43,46.02,46.41,500130.0
2018-10-30 09:30:00,46.42,46.8,46.42,46.56,106938.0,46.42,46.8,46.42,46.56,106938.0
2018-10-30 09:40:00,46.61,46.95,46.61,46.95,51435.0,46.61,46.95,46.61,46.95,51435.0
2018-10-30 09:50:00,46.99,47.45,46.98,47.32,82638.0,46.99,47.45,46.98,47.32,82638.0
2018-10-30 10:00:00,47.33,47.36,47.03,47.03,81666.0,47.33,47.36,47.03,47.03,81666.0
2018-10-30 10:10:00,47.04,47.1,46.89,47.05,87825.0,47.04,47.1,46.89,47.05,87825.0
2018-10-30 10:20:00,47.08,47.28,47.08,47.17,68109.0,47.08,47.28,47.08,47.17,68109.0
2018-10-30 10:30:00,47.17,47.38,47.08,47.15,44208.0,47.17,47.38,47.08,47.15,44208.0
2018-10-30 10:40:00,47.12,47.18,46.96,47.11,54726.0,47.12,47.18,46.96,47.11,54726.0
2018-10-30 10:50:00,47.17,47.23,47.06,47.13,27660.0,47.17,47.23,47.06,47.13,27660.0
2018-10-30 11:00:00,47.14,47.33,47.08,47.28,47703.0,47.14,47.33,47.08,47.28,47703.0
2018-10-30 11:10:00,47.26,47.37,47.11,47.33,58332.0,47.26,47.37,47.11,47.33,58332.0
2018-10-30 11:20:00,47.37,47.51,47.3,47.5,48507.0,47.37,47.51,47.3,47.5,48507.0
2018-10-30 11:30:00,47.53,47.62,47.47,47.55,44880.0,47.53,47.62,47.47,47.55,44880.0
2018-10-30 11:40:00,47.55,47.74,47.46,47.73,42636.0,47.55,47.74,47.46,47.73,42636.0
2018-10-30 11:50:00,47.69,47.7,47.33,47.41,45381.0,47.69,47.7,47.33,47.41,45381.0
2018-10-30 12:00:00,47.43,47.52,47.36,47.44,39330.0,47.43,47.52,47.36,47.44,39330.0
2018-10-30 12:10:00,47.44,47.47,47.32,47.4,46194.0,47.44,47.47,47.32,47.4,46194.0
2018-10-30 12:20:00,47.37,47.46,47.28,47.34,34182.0,47.37,47.46,47.28,47.34,34182.0
2018-10-30 12:30:00,47.32,47.32,47.19,47.25,33084.0,47.32,47.32,47.19,47.25,33084.0
2018-10-30 12:40:00,47.26,47.31,47.19,47.28,35952.0,47.26,47.31,47.19,47.28,35952.0
2018-10-30 12:50:00,47.26,47.26,46.92,46.94,41274.0,47.26,47.26,46.92,46.94,41274.0
2018-10-30 13:00:00,46.91,46.94,46.83,46.91,76053.0,46.91,46.94,46.83,46.91,76053.0
2018-10-30 13:10:00,46.87,46.88,46.67,46.8,50706.0,46.87,46.88,46.67,46.8,50706.0
2018-10-30 13:20:00,46.78,46.85,46.66,46.7,63969.0,46.78,46.85,46.66,46.7,63969.0
2018-10-30 13:30:00,46.71,46.75,46.64,46.71,101361.0,46.71,46.75,46.64,46.71,101361.0
2018-10-30 13:40:00,46.71,46.91,46.71,46.88,45405.0,46.71,46.91,46.71,46.88,45405.0
2018-10-30 13:50:00,46.88,46.9,46.74,46.89,50811.0,46.88,46.9,46.74,46.89,50811.0
2018-10-30 14:00:00,46.91,46.92,46.7,46.73,52656.0,46.91,46.92,46.7,46.73,52656.0
2018-10-30 14:10:00,46.72,46.9,46.68,46.84,89010.0,46.72,46.9,46.68,46.84,89010.0
2018-10-30 14:20:00,46.86,47.01,46.83,46.91,52737.0,46.86,47.01,46.83,46.91,52737.0
2018-10-30 14:30:00,46.89,46.99,46.84,46.86,119268.0,46.89,46.99,46.84,46.86,119268.0
2018-10-30 14:40:00,46.89,46.94,46.85,46.93,56850.0,46.89,46.94,46.85,46.93,56850.0
2018-10-30 14:50:00,46.93,47.25,46.93,47.19,65703.0,46.93,47.25,46.93,47.19,65703.0
2018-10-30 15:00:00,47.21,47.23,47.06,47.21,66381.0,47.21,47.23,47.06,47.21,66381.0
2018-10-30 15:10:00,47.21,47.39,47.2,47.26,69714.0,47.21,47.39,47.2,47.26,69714.0
2018-10-30 15:20:00,47.25,47.45,47.19,47.36,80184.0,47.25,47.45,47.19,47.36,80184.0
2018-10-30 15:30:00,47.38,47.52,47.33,47.35,107097.0,47.38,47.52,47.33,47.35,107097.0
2018-10-30 15:40:00,47.36,47.49,47.35,47.45,116271.0,47.36,47.49,47.35,47.45,116271.0
2018-10-30 15:50:00,47.43,47.6,47.43,47.52,254925.0,47.43,47.6,47.43,47.52,254925.0
2018-10-31 09:30:00,48.15,48.23,47.79,48.1,335142.0,48.15,48.23,47.79,48.1,335142.0
2018-10-31 09:40:00,48.12,48.38,48.05,48.24,94464.0,48.12,48.38,48.05,48.24,94464.0
2018-10-31 09:50:00,48.28,48.43,48.1,48.42,93714.0,48.28,48.43,48.1,48.42,93714.0
2018-10-31 10:00:00,48.42,48.76,48.4,48.72,113592.0,48.42,48.76,48.4,48.72,113592.0
2018-10-31 10:10:00,48.72,48.72,48.46,48.58,87021.0,48.72,48.72,48.46,48.58,87021.0
2018-10-31 10:20:00,48.57,48.74,48.57,48.65,49530.0,48.57,48.74,48.57,48.65,49530.0
2018-10-31 10:30:00,48.65,48.77,48.65,48.7,82014.0,48.65,48.77,48.65,48.7,82014.0
2018-10-31 10:40:00,48.71,48.74,48.33,48.36,60786.0,48.71,48.74,48.33,48.36,60786.0
2018-10-31 10:50:00,48.38,48.42,48.22,48.26,70170.0,48.38,48.42,48.22,48.26,70170.0
2018-10-31 11:00:00,48.32,48.48,48.26,48.33,56394.0,48.32,48.48,48.26,48.33,56394.0
2018-10-31 11:10:00,48.36,48.44,48.28,48.38,44880.0,48.36,48.44,48.28,48.38,44880.0
2018-10-31 11:20:00,48.38,48.71,48.38,48.59,45342.0,48.38,48.71,48.38,48.59,45342.0
2018-10-31 11:30:00,48.59,48.6,48.36,48.45,74736.0,48.59,48.6,48.36,48.45,74736.0
2018-10-31 11:40:00,48.46,48.5,48.21,48.27,41316.0,48.46,48.5,48.21,48.27,41316.0
2018-10-31 11:50:00,48.26,48.43,48.23,48.43,40449.0,48.26,48.43,48.23,48.43,40449.0
2018-10-31 12:00:00,48.43,48.46,48.34,48.41,395976.0,48.43,48.46,48.34,48.41,395976.0
2018-10-31 12:10:00,48.4,48.55,48.35,48.51,87975.0,48.4,48.55,48.35,48.51,87975.0
2018-10-31 12:20:00,48.54,48.6,48.49,48.5,120147.0,48.54,48.6,48.49,48.5,120147.0
2018-10-31 12:30:00,48.51,48.62,48.47,48.61,61482.0,48.51,48.62,48.47,48.61,61482.0
2018-10-31 12:40:00,48.61,48.81,48.53,48.8,75030.0,48.61,48.81,48.53,48.8,75030.0
2018-10-31 12:50:00,48.79,48.95,48.76,48.88,46533.0,48.79,48.95,48.76,48.88,46533.0
2018-10-31 13:00:00,48.88,48.98,48.86,48.98,61257.0,48.88,48.98,48.86,48.98,61257.0
2018-10-31 13:10:00,48.98,49.17,48.94,49.09,58758.0,48.98,49.17,48.94,49.09,58758.0
2018-10-31 13:20:00,49.09,49.18,48.98,48.99,54072.0,49.09,49.18,48.98,48.99,54072.0
2018-10-31 13:30:00,49.01,49.04,48.96,49.0,36522.0,49.01,49.04,48.96,49.0,36522.0
2018-10-31 13:40:00,48.99,49.22,48.98,49.16,28461.0,48.99,49.22,48.98,49.16,28461.0
2018-10-31 13:50:00,49.15,49.17,49.09,49.14,29100.0,49.15,49.17,49.09,49.14,29100.0
2018-10-31 14:00:00,49.1,49.33,49.03,49.33,113313.0,49.1,49.33,49.03,49.33,113313.0
2018-10-31 14:10:00,49.37,49.48,49.32,49.47,62634.0,49.37,49.48,49.32,49.47,62634.0
2018-10-31 14:20:00,49.46,49.46,49.34,49.37,41739.0,49.46,49.46,49.34,49.37,41739.0
2018-10-31 14:30:00,49.37,49.48,49.29,49.33,57072.0,49.37,49.48,49.29,49.33,57072.0
2018-10-31 14:40:00,49.31,49.39,49.31,49.37,56076.0,49.31,49.39,49.31,49.37,56076.0
2018-10-31 14:50:00,49.37,49.46,49.36,49.42,52545.0,49.37,49.46,49.36,49.42,52545.0
2018-10-31 15:00:00,49.41,49.46,49.32,49.32,56832.0,49.41,49.46,49.32,49.32,56832.0
2018-10-31 15:10:00,49.32,49.36,49.26,49.32,60099.0,49.32,49.36,49.26,49.32,60099.0
2018-10-31 15:20:00,49.31,49.33,49.21,49.33,117729.0,49.31,49.33,49.21,49.33,117729.0
2018-10-31 15:30:00,49.33,49.4,49.23,49.23,194766.0,49.33,49.4,49.23,49.23,194766.0
2018-10-31 15:40:00,49.24,49.32,49.13,49.25,396489.0,49.24,49.32,49.13,49.25,396489.0
2018-10-31 15:50:00,49.25,49.35,49.16,49.2,514521.0,49.25,49.35,49.16,49.2,514521.0
2018-11-01 09:30:00,49.59,50.29,49.54,49.95,229833.0,49.59,50.29,49.54,49.95,229833.0
2018-11-01 09:40:00,49.95,49.95,49.29,49.4,172017.0,49.95,49.95,49.29,49.4,172017.0
2018-11-01 09:50:00,49.42,49.58,49.36,49.36,135564.0,49.42,49.58,49.36,49.36,135564.0
2018-11-01 10:00:00,49.33,49.58,49.18,49.42,108306.0,49.33,49.58,49.18,49.42,108306.0
2018-11-01 10:10:00,49.42,49.94,49.36,49.62,81588.0,49.42,49.94,49.36,49.62,81588.0
2018-11-01 10:20:00,49.65,49.97,49.62,49.87,167295.0,49.65,49.97,49.62,49.87,167295.0
2018-11-01 10:30:00,49.91,50.16,49.84,49.97,134265.0,49.91,50.16,49.84,49.97,134265.0
2018-11-01 10:40:00,50.02,50.02,49.88,49.99,83256.0,50.02,50.02,49.88,49.99,83256.0
2018-11-01 10:50:00,49.99,50.03,49.87,49.98,173043.0,49.99,50.03,49.87,49.98,173043.0
2018-11-01 11:00:00,49.98,50.0,49.86,49.88,58641.0,49.98,50.0,49.86,49.88,58641.0
2018-11-01 11:10:00,49.88,49.97,49.81,49.96,78105.0,49.88,49.97,49.81,49.96,78105.0
2018-11-01 11:20:00,49.96,50.0,49.9,50.0,59874.0,49.96,50.0,49.9,50.0,59874.0
2018-11-01 11:30:00,50.0,50.07,49.96,49.99,113808.0,50.0,50.07,49.96,49.99,113808.0
2018-11-01 11:40:00,49.99,50.01,49.84,49.94,70581.0,49.99,50.01,49.84,49.94,70581.0
2018-11-01 11:50:00,49.94,49.94,49.71,49.71,101976.0,49.94,49.94,49.71,49.71,101976.0
2018-11-01 12:00:00,49.71,49.85,49.7,49.8,53775.0,49.71,49.85,49.7,49.8,53775.0
2018-11-01 12:10:00,49.79,49.79,49.71,49.71,65049.0,49.79,49.79,49.71,49.71,65049.0
2018-11-01 12:20:00,49.73,49.95,49.72,49.95,58512.0,49.73,49.95,49.72,49.95,58512.0
2018-11-01 12:30:00,49.93,50.13,49.9,50.11,72213.0,49.93,50.13,49.9,50.11,72213.0
2018-11-01 12:40:00,50.1,50.1,49.94,50.04,37686.0,50.1,50.1,49.94,50.04,37686.0
2018-11-01 12:50:00,50.03,50.08,49.98,50.07,51117.0,50.03,50.08,49.98,50.07,51117.0
2018-11-01 13:00:00,50.08,50.33,50.06,50.25,61023.0,50.08,50.33,50.06,50.25,61023.0
2018-11-01 13:10:00,50.25,50.3,50.18,50.2,36357.0,50.25,50.3,50.18,50.2,36357.0
2018-11-01 13:20:00,50.23,50.26,50.16,50.19,45900.0,50.23,50.26,50.16,50.19,45900.0
2018-11-01 13:30:00,50.18,50.35,50.13,50.13,62976.0,50.18,50.35,50.13,50.13,62976.0
2018-11-01 13:40:00,50.13,50.28,50.13,50.18,36279.0,50.13,50.28,50.13,50.18,36279.0
2018-11-01 13:50:00,50.16,50.18,50.06,50.1,30264.0,50.16,50.18,50.06,50.1,30264.0
2018-11-01 14:00:00,50.14,50.16,50.08,50.16,37167.0,50.14,50.16,50.08,50.16,37167.0
2018-11-01 14:10:00,50.17,50.26,50.13,50.23,43770.0,50.17,50.26,50.13,50.23,43770.0
2018-11-01 14:20:00,50.24,50.31,50.24,50.29,87249.0,50.24,50.31,50.24,50.29,87249.0
2018-11-01 14:30:00,50.29,50.29,50.15,50.15,30492.0,50.29,50.29,50.15,50.15,30492.0
2018-11-01 14:40:00,50.14,50.22,50.13,50.21,121110.0,50.14,50.22,50.13,50.21,121110.0
2018-11-01 14:50:00,50.23,50.26,50.18,50.19,60741.0,50.23,50.26,50.18,50.19,60741.0
2018-11-01 15:00:00,50.18,50.24,50.0,50.06,92814.0,50.18,50.24,50.0,50.06,92814.0
2018-11-01 15:10:00,50.06,50.21,50.05,50.17,106839.0,50.06,50.21,50.05,50.17,106839.0
2018-11-01 15:20:00,50.17,50.2,50.1,50.15,123426.0,50.17,50.2,50.1,50.15,123426.0
2018-11-01 15:30:00,50.15,50.27,50.13,50.26,140583.0,50.15,50.27,50.13,50.26,140583.0
2018-11-01 15:40:00,50.26,50.53,50.26,50.5,240450.0,50.26,50.53,50.26,50.5,240450.0
2018-11-01 15:50:00,50.48,50.53,50.39,50.49,291384.0,50.48,50.53,50.39,50.49,291384.0
2018-11-02 09:30:00,50.88,51.67,50.85,51.51,159852.0,50.88,51.67,50.85,51.51,159852.0
2018-11-02 09:40:00,51.48,51.57,51.39,51.52,53019.0,51.48,51.57,51.39,51.52,53019.0
2018-11-02 09:50:00,51.55,51.64,51.41,51.45,83250.0,51.55,51.64,51.41,51.45,83250.0
2018-11-02 10:00:00,51.43,51.46,51.11,51.25,39135.0,51.43,51.46,51.11,51.25,39135.0
2018-11-02 10:10:00,51.19,51.44,50.91,51.31,51594.0,51.19,51.44,50.91,51.31,51594.0
2018-11-02 10:20:00,51.33,51.34,51.01,51.04,117681.0,51.33,51.34,51.01,51.04,117681.0
2018-11-02 10:30:00,50.99,51.13,50.96,51.01,63672.0,50.99,51.13,50.96,51.01,63672.0
2018-11-02 10:40:00,51.03,51.03,50.72,50.73,49374.0,51.03,51.03,50.72,50.73,49374.0
2018-11-02 10:50:00,50.76,50.78,50.56,50.78,111561.0,50.76,50.78,50.56,50.78,111561.0
2018-11-02 11:00:00,50.78,50.89,50.54,50.8,70548.0,50.78,50.89,50.54,50.8,70548.0
2018-11-02 11:10:00,50.79,51.06,50.74,50.99,87792.0,50.79,51.06,50.74,50.99,87792.0
2018-11-02 11:20:00,50.93,50.93,50.73,50.78,47214.0,50.93,50.93,50.73,50.78,47214.0
2018-11-02 11:30:00,50.83,50.9,50.74,50.9,47112.0,50.83,50.9,50.74,50.9,47112.0
2018-11-02 11:40:00,50.88,50.89,50.75,50.8,55074.0,50.88,50.89,50.75,50.8,55074.0
2018-11-02 11:50:00,50.8,50.93,50.78,50.93,58365.0,50.8,50.93,50.78,50.93,58365.0
2018-11-02 12:00:00,50.95,50.98,50.6,50.6,46425.0,50.95,50.98,50.6,50.6,46425.0
2018-11-02 12:10:00,50.57,50.59,50.46,50.52,56406.0,50.57,50.59,50.46,50.52,56406.0
2018-11-02 12:20:00,50.54,50.66,50.48,50.66,37740.0,50.54,50.66,50.48,50.66,37740.0
2018-11-02 12:30:00,50.67,50.68,50.31,50.31,59160.0,50.67,50.68,50.31,50.31,59160.0
2018-11-02 12:40:00,50.35,50.42,50.3,50.38,48087.0,50.35,50.42,50.3,50.38,48087.0
2018-11-02 12:50:00,50.37,50.39,50.14,50.32,56880.0,50.37,50.39,50.14,50.32,56880.0
2018-11-02 13:00:00,50.32,50.4,50.27,50.39,70977.0,50.32,50.4,50.27,50.39,70977.0
2018-11-02 13:10:00,50.39,50.5,50.36,50.5,29439.0,50.39,50.5,50.36,50.5,29439.0
2018-11-02 13:20:00,50.53,50.63,50.5,50.62,33192.0,50.53,50.63,50.5,50.62,33192.0
2018-11-02 13:30:00,50.57,50.6,50.43,50.47,25713.0,50.57,50.6,50.43,50.47,25713.0
2018-11-02 13:40:00,50.48,50.63,50.43,50.58,37566.0,50.48,50.63,50.43,50.58,37566.0
2018-11-02 13:50:00,50.56,50.61,50.5,50.53,44655.0,50.56,50.61,50.5,50.53,44655.0
2018-11-02 14:00:00,50.52,50.52,50.32,50.34,42393.0,50.52,50.52,50.32,50.34,42393.0
2018-11-02 14:10:00,50.33,50.42,50.32,50.41,39642.0,50.33,50.42,50.32,50.41,39642.0
2018-11-02 14:20:00,50.41,50.85,50.34,50.8,88818.0,50.41,50.85,50.34,50.8,88818.0
2018-11-02 14:30:00,50.81,50.91,50.65,50.76,86433.0,50.81,50.91,50.65,50.76,86433.0
2018-11-02 14:40:00,50.76,50.87,50.7,50.75,258717.0,50.76,50.87,50.7,50.75,258717.0
2018-11-02 14:50:00,50.74,50.86,50.73,50.76,63672.0,50.74,50.86,50.73,50.76,63672.0
2018-11-02 15:00:00,50.76,50.81,50.63,50.78,122526.0,50.76,50.81,50.63,50.78,122526.0
2018-11-02 15:10:00,50.77,51.0,50.72,50.86,111612.0,50.77,51.0,50.72,50.86,111612.0
2018-11-02 15:20:00,50.88,50.95,50.84,50.91,97263.0,50.88,50.95,50.84,50.91,97263.0
2018-11-02 15:30:00,50.89,50.94,50.82,50.93,149049.0,50.89,50.94,50.82,50.93,149049.0
2018-11-02 15:40:00,50.94,50.97,50.82,50.86,119058.0,50.94,50.97,50.82,50.86,119058.0
2018-11-02 15:50:00,50.87,50.93,50.84,50.93,338310.0,50.87,50.93,50.84,50.93,338310.0
2018-11-05 09:30:00,50.8,50.87,50.25,50.29,113040.0,50.8,50.87,50.25,50.29,113040.0
2018-11-05 09:40:00,50.25,50.33,49.76,49.87,137565.0,50.25,50.33,49.76,49.87,137565.0
2018-11-05 09:50:00,49.9,50.0,49.77,49.82,63885.0,49.9,50.0,49.77,49.82,63885.0
2018-11-05 10:00:00,49.82,49.99,49.8,49.87,64524.0,49.82,49.99,49.8,49.87,64524.0
2018-11-05 10:10:00,49.86,50.25,49.85,50.19,34173.0,49.86,50.25,49.85,50.19,34173.0
2018-11-05 10:20:00,50.2,50.21,50.01,50.03,76950.0,50.2,50.21,50.01,50.03,76950.0
2018-11-05 10:30:00,50.03,50.31,50.01,50.17,62961.0,50.03,50.31,50.01,50.17,62961.0
2018-11-05 10:40:00,50.18,50.34,50.18,50.18,40572.0,50.18,50.34,50.18,50.18,40572.0
2018-11-05 10:50:00,50.19,50.44,50.13,50.39,49137.0,50.19,50.44,50.13,50.39,49137.0
2018-11-05 11:00:00,50.34,50.49,50.31,50.38,40119.0,50.34,50.49,50.31,50.38,40119.0
2018-11-05 11:10:00,50.36,50.38,50.3,50.32,33507.0,50.36,50.38,50.3,50.32,33507.0
2018-11-05 11:20:00,50.31,50.32,50.05,50.09,39228.0,50.31,50.32,50.05,50.09,39228.0
2018-11-05 11:30:00,50.1,50.1,49.91,49.91,68127.0,50.1,50.1,49.91,49.91,68127.0
2018-11-05 11:40:00,49.93,50.0,49.86,49.94,43491.0,49.93,50.0,49.86,49.94,43491.0
2018-11-05 11:50:00,49.96,50.11,49.96,50.02,53397.0,49.96,50.11,49.96,50.02,53397.0
2018-11-05 12:00:00,50.02,50.17,50.0,50.0,35274.0,50.02,50.17,50.0,50.0,35274.0
2018-11-05 12:10:00,50.0,50.24,50.0,50.19,32502.0,50.0,50.24,50.0,50.19,32502.0
2018-11-05 12:20:00,50.22,50.27,50.01,50.01,30336.0,50.22,50.27,50.01,50.01,30336.0
2018-11-05 12:30:00,50.0,50.08,49.97,49.99,30510.0,50.0,50.08,49.97,49.99,30510.0
2018-11-05 12:40:00,49.97,50.01,49.93,49.99,27762.0,49.97,50.01,49.93,49.99,27762.0
2018-11-05 12:50:00,49.99,49.99,49.9,49.94,28671.0,49.99,49.99,49.9,49.94,28671.0
2018-11-05 13:00:00,49.94,49.94,49.83,49.9,30234.0,49.94,49.94,49.83,49.9,30234.0
2018-11-05 13:10:00,49.9,49.98,49.84,49.93,29850.0,49.9,49.98,49.84,49.93,29850.0
2018-11-05 13:20:00,49.93,50.0,49.86,49.9,210300.0,49.93,50.0,49.86,49.9,210300.0
2018-11-05 13:30:00,49.9,49.9,49.69,49.76,28200.0,49.9,49.9,49.69,49.76,28200.0
2018-11-05 13:40:00,49.79,49.79,49.68,49.69,39231.0,49.79,49.79,49.68,49.69,39231.0
2018-11-05 13:50:00,49.71,49.71,49.54,49.54,40845.0,49.71,49.71,49.54,49.54,40845.0
2018-11-05 14:00:00,49.53,49.64,49.47,49.64,74529.0,49.53,49.64,49.47,49.64,74529.0
2018-11-05 14:10:00,49.66,49.77,49.63,49.76,35976.0,49.66,49.77,49.63,49.76,35976.0
2018-11-05 14:20:00,49.76,49.8,49.72,49.74,154854.0,49.76,49.8,49.72,49.74,154854.0
2018-11-05 14:30:00,49.74,49.74,49.65,49.74,69771.0,49.74,49.74,49.65,49.74,69771.0
2018-11-05 14:40:00,49.74,49.91,49.74,49.78,87096.0,49.74,49.91,49.74,49.78,87096.0
2018-11-05 14:50:00,49.81,49.9,49.81,49.87,71472.0,49.81,49.9,49.81,49.87,71472.0
2018-11-05 15:00:00,49.88,50.01,49.87,49.96,51291.0,49.88,50.01,49.87,49.96,51291.0
2018-11-05 15:10:00,49.98,50.01,49.86,49.87,51603.0,49.98,50.01,49.86,49.87,51603.0
2018-11-05 15:20:00,49.88,49.88,49.76,49.84,56937.0,49.88,49.88,49.76,49.84,56937.0
2018-11-05 15:30:00,49.85,49.85,49.72,49.74,114096.0,49.85,49.85,49.72,49.74,114096.0
2018-11-05 15:40:00,49.74,49.89,49.74,49.84,213156.0,49.74,49.89,49.74,49.84,213156.0
2018-11-05 15:50:00,49.83,49.95,49.81,49.92,449934.0,49.83,49.95,49.81,49.92,449934.0
2018-11-06 09:30:00,49.76,50.07,49.76,50.01,73275.0,49.76,50.07,49.76,50.01,73275.0
2018-11-06 09:40:00,50.04,50.29,49.98,50.28,62601.0,50.04,50.29,49.98,50.28,62601.0
2018-11-06 09:50:00,50.3,50.51,50.22,50.42,50997.0,50.3,50.51,50.22,50.42,50997.0
2018-11-06 10:00:00,50.42,50.5,50.32,50.35,55023.0,50.42,50.5,50.32,50.35,55023.0
2018-11-06 10:10:00,50.35,50.51,50.3,50.3,45933.0,50.35,50.51,50.3,50.3,45933.0
2018-11-06 10:20:00,50.29,50.47,50.29,50.43,28683.0,50.29,50.47,50.29,50.43,28683.0
2018-11-06 10:30:00,50.41,50.43,50.15,50.23,33609.0,50.41,50.43,50.15,50.23,33609.0
2018-11-06 10:40:00,50.2,50.34,50.2,50.23,35100.0,50.2,50.34,50.2,50.23,35100.0
2018-11-06 10:50:00,50.24,50.32,50.17,50.21,40887.0,50.24,50.32,50.17,50.21,40887.0
2018-11-06 11:00:00,50.21,50.22,50.05,50.19,48120.0,50.21,50.22,50.05,50.19,48120.0
2018-11-06 11:10:00,50.19,50.48,50.15,50.42,28890.0,50.19,50.48,50.15,50.42,28890.0
2018-11-06 11:20:00,50.39,50.48,50.34,50.42,33285.0,50.39,50.48,50.34,50.42,33285.0
2018-11-06 11:30:00,50.43,50.57,50.43,50.57,19539.0,50.43,50.57,50.43,50.57,19539.0
2018-11-06 11:40:00,50.59,50.62,50.56,50.57,40140.0,50.59,50.62,50.56,50.57,40140.0
2018-11-06 11:50:00,50.61,50.78,50.61,50.69,44154.0,50.61,50.78,50.61,50.69,44154.0
2018-11-06 12:00:00,50.71,50.74,50.58,50.7,24021.0,50.71,50.74,50.58,50.7,24021.0
2018-11-06 12:10:00,50.71,50.75,50.67,50.72,26976.0,50.71,50.75,50.67,50.72,26976.0
2018-11-06 12:20:00,50.72,50.73,50.62,50.65,32376.0,50.72,50.73,50.62,50.65,32376.0
2018-11-06 12:30:00,50.65,50.65,50.53,50.57,43257.0,50.65,50.65,50.53,50.57,43257.0
2018-11-06 12:40:00,50.56,50.6,50.46,50.46,34662.0,50.56,50.6,50.46,50.46,34662.0
2018-11-06 12:50:00,50.47,50.54,50.46,50.49,31758.0,50.47,50.54,50.46,50.49,31758.0
2018-11-06 13:00:00,50.51,50.6,50.51,50.58,28221.0,50.51,50.6,50.51,50.58,28221.0
2018-11-06 13:10:00,50.57,50.69,50.55,50.67,24546.0,50.57,50.69,50.55,50.67,24546.0
2018-11-06 13:20:00,50.67,50.72,50.65,50.69,23871.0,50.67,50.72,50.65,50.69,23871.0
2018-11-06 13:30:00,50.66,50.72,50.64,50.69,21843.0,50.66,50.72,50.64,50.69,21843.0
2018-11-06 13:40:00,50.73,50.74,50.64,50.66,31491.0,50.73,50.74,50.64,50.66,31491.0
2018-11-06 13:50:00,50.66,50.72,50.62,50.64,34143.0,50.66,50.72,50.62,50.64,34143.0
2018-11-06 14:00:00,50.66,50.66,50.56,50.56,27318.0,50.66,50.66,50.56,50.56,27318.0
2018-11-06 14:10:00,50.54,50.59,50.47,50.47,40230.0,50.54,50.59,50.47,50.47,40230.0
2018-11-06 14:20:00,50.47,50.47,50.32,50.37,57573.0,50.47,50.47,50.32,50.37,57573.0
2018-11-06 14:30:00,50.37,50.5,50.34,50.47,39261.0,50.37,50.5,50.34,50.47,39261.0
2018-11-06 14:40:00,50.49,50.61,50.47,50.58,32001.0,50.49,50.61,50.47,50.58,32001.0
2018-11-06 14:50:00,50.59,50.65,50.57,50.63,30870.0,50.59,50.65,50.57,50.63,30870.0
2018-11-06 15:00:00,50.61,50.64,50.57,50.63,20631.0,50.61,50.64,50.57,50.63,20631.0
2018-11-06 15:10:00,50.65,50.69,50.63,50.64,30903.0,50.65,50.69,50.63,50.64,30903.0
2018-11-06 15:20:00,50.65,50.72,50.63,50.69,48453.0,50.65,50.72,50.63,50.69,48453.0
2018-11-06 15:30:00,50.71,50.81,50.69,50.79,91734.0,50.71,50.81,50.69,50.79,91734.0
2018-11-06 15:40:00,50.78,50.78,50.65,50.71,95610.0,50.78,50.78,50.65,50.71,95610.0
2018-11-06 15:50:00,50.71,50.95,50.7,50.9,204027.0,50.71,50.95,50.7,50.9,204027.0
2018-11-07 09:30:00,51.33,51.5,51.09,51.27,153813.0,51.33,51.5,51.09,51.27,153813.0
2018-11-07 09:40:00,51.34,51.42,51.0,51.16,188979.0,51.34,51.42,51.0,51.16,188979.0
2018-11-07 09:50:00,51.2,51.52,51.17,51.52,76755.0,51.2,51.52,51.17,51.52,76755.0
2018-11-07 10:00:00,51.49,51.96,51.47,51.84,91725.0,51.49,51.96,51.47,51.84,91725.0
2018-11-07 10:10:00,51.88,52.29,51.86,52.03,138870.0,51.88,52.29,51.86,52.03,138870.0
2018-11-07 10:20:00,52.05,52.29,51.93,52.17,71850.0,52.05,52.29,51.93,52.17,71850.0
2018-11-07 10:30:00,52.17,52.32,52.15,52.3,31485.0,52.17,52.32,52.15,52.3,31485.0
2018-11-07 10:40:00,52.33,52.39,52.22,52.29,44889.0,52.33,52.39,52.22,52.29,44889.0
2018-11-07 10:50:00,52.26,52.28,52.15,52.17,65370.0,52.26,52.28,52.15,52.17,65370.0
2018-11-07 11:00:00,52.16,52.26,52.09,52.22,96825.0,52.16,52.26,52.09,52.22,96825.0
2018-11-07 11:10:00,52.22,52.25,52.1,52.18,34521.0,52.22,52.25,52.1,52.18,34521.0
2018-11-07 11:20:00,52.21,52.41,52.21,52.25,125205.0,52.21,52.41,52.21,52.25,125205.0
2018-11-07 11:30:00,52.27,52.29,52.12,52.25,52719.0,52.27,52.29,52.12,52.25,52719.0
2018-11-07 11:40:00,52.29,52.37,52.26,52.32,30912.0,52.29,52.37,52.26,52.32,30912.0
2018-11-07 11:50:00,52.32,52.53,52.32,52.49,43206.0,52.32,52.53,52.32,52.49,43206.0
2018-11-07 12:00:00,52.51,52.55,52.43,52.55,23469.0,52.51,52.55,52.43,52.55,23469.0
2018-11-07 12:10:00,52.51,52.51,52.34,52.35,22356.0,52.51,52.51,52.34,52.35,22356.0
2018-11-07 12:20:00,52.33,52.43,52.3,52.37,31443.0,52.33,52.43,52.3,52.37,31443.0
2018-11-07 12:30:00,52.36,52.46,52.35,52.45,35973.0,52.36,52.46,52.35,52.45,35973.0
2018-11-07 12:40:00,52.46,52.46,52.32,52.37,19488.0,52.46,52.46,52.32,52.37,19488.0
2018-11-07 12:50:00,52.37,52.41,52.32,52.32,30786.0,52.37,52.41,52.32,52.32,30786.0
2018-11-07 13:00:00,52.32,52.37,52.26,52.31,33840.0,52.32,52.37,52.26,52.31,33840.0
2018-11-07 13:10:00,52.33,52.37,52.32,52.35,30585.0,52.33,52.37,52.32,52.35,30585.0
2018-11-07 13:20:00,52.34,52.39,52.31,52.35,22704.0,52.34,52.39,52.31,52.35,22704.0
2018-11-07 13:30:00,52.34,52.36,52.24,52.3,18717.0,52.34,52.36,52.24,52.3,18717.0
2018-11-07 13:40:00,52.3,52.38,52.25,52.25,40119.0,52.3,52.38,52.25,52.25,40119.0
2018-11-07 13:50:00,52.26,52.36,52.22,52.33,19851.0,52.26,52.36,52.22,52.33,19851.0
2018-11-07 14:00:00,52.34,52.36,52.19,52.21,24543.0,52.34,52.36,52.19,52.21,24543.0
2018-11-07 14:10:00,52.21,52.3,52.15,52.15,27891.0,52.21,52.3,52.15,52.15,27891.0
2018-11-07 14:20:00,52.17,52.22,52.15,52.22,31536.0,52.17,52.22,52.15,52.22,31536.0
2018-11-07 14:30:00,52.23,52.31,52.18,52.28,43734.0,52.23,52.31,52.18,52.28,43734.0
2018-11-07 14:40:00,52.28,52.31,52.15,52.19,35280.0,52.28,52.31,52.15,52.19,35280.0
2018-11-07 14:50:00,52.18,52.18,52.11,52.12,31374.0,52.18,52.18,52.11,52.12,31374.0
2018-11-07 15:00:00,52.11,52.33,52.1,52.28,47571.0,52.11,52.33,52.1,52.28,47571.0
2018-11-07 15:10:00,52.27,52.31,52.25,52.26,65226.0,52.27,52.31,52.25,52.26,65226.0
2018-11-07 15:20:00,52.27,52.39,52.25,52.32,50505.0,52.27,52.39,52.25,52.32,50505.0
2018-11-07 15:30:00,52.31,52.48,52.3,52.45,92850.0,52.31,52.48,52.3,52.45,92850.0
2018-11-07 15:40:00,52.45,52.54,52.43,52.53,163461.0,52.45,52.54,52.43,52.53,163461.0
2018-11-07 15:50:00,52.52,52.68,52.48,52.62,387372.0,52.52,52.68,52.48,52.62,387372.0
2018-11-08 09:30:00,52.44,52.77,52.21,52.6,91872.0,52.44,52.77,52.21,52.6,91872.0
2018-11-08 09:40:00,52.58,52.63,52.38,52.43,63864.0,52.58,52.63,52.38,52.43,63864.0
2018-11-08 09:50:00,52.44,52.46,52.2,52.39,63288.0,52.44,52.46,52.2,52.39,63288.0
2018-11-08 10:00:00,52.42,52.42,52.21,52.21,70176.0,52.42,52.42,52.21,52.21,70176.0
2018-11-08 10:10:00,52.23,52.27,52.15,52.25,39108.0,52.23,52.27,52.15,52.25,39108.0
2018-11-08 10:20:00,52.31,52.41,52.3,52.36,23622.0,52.31,52.41,52.3,52.36,23622.0
2018-11-08 10:30:00,52.32,52.46,52.31,52.46,25455.0,52.32,52.46,52.31,52.46,25455.0
2018-11-08 10:40:00,52.46,52.46,52.28,52.4,23208.0,52.46,52.46,52.28,52.4,23208.0
2018-11-08 10:50:00,52.37,52.61,52.36,52.51,28557.0,52.37,52.61,52.36,52.51,28557.0
2018-11-08 11:00:00,52.5,52.63,52.49,52.63,27816.0,52.5,52.63,52.49,52.63,27816.0
2018-11-08 11:10:00,52.64,52.64,52.5,52.55,36837.0,52.64,52.64,52.5,52.55,36837.0
2018-11-08 11:20:00,52.55,52.55,52.32,52.41,59334.0,52.55,52.55,52.32,52.41,59334.0
2018-11-08 11:30:00,52.42,52.49,52.4,52.44,36570.0,52.42,52.49,52.4,52.44,36570.0
2018-11-08 11:40:00,52.46,52.55,52.42,52.54,32997.0,52.46,52.55,52.42,52.54,32997.0
2018-11-08 11:50:00,52.55,52.59,52.49,52.53,20706.0,52.55,52.59,52.49,52.53,20706.0
2018-11-08 12:00:00,52.51,52.52,52.27,52.37,44439.0,52.51,52.52,52.27,52.37,44439.0
2018-11-08 12:10:00,52.39,52.55,52.39,52.52,22446.0,52.39,52.55,52.39,52.52,22446.0
2018-11-08 12:20:00,52.54,52.54,52.42,52.44,33630.0,52.54,52.54,52.42,52.44,33630.0
2018-11-08 12:30:00,52.42,52.42,52.2,52.22,66423.0,52.42,52.42,52.2,52.22,66423.0
2018-11-08 12:40:00,52.26,52.28,52.15,52.15,32949.0,52.26,52.28,52.15,52.15,32949.0
2018-11-08 12:50:00,52.15,52.27,52.13,52.25,30906.0,52.15,52.27,52.13,52.25,30906.0
2018-11-08 13:00:00,52.25,52.4,52.25,52.32,19953.0,52.25,52.4,52.25,52.32,19953.0
2018-11-08 13:10:00,52.35,52.35,52.22,52.32,89619.0,52.35,52.35,52.22,52.32,89619.0
2018-11-08 13:20:00,52.33,52.35,52.24,52.24,24777.0,52.33,52.35,52.24,52.24,24777.0
2018-11-08 13:30:00,52.24,52.32,52.2,52.29,24180.0,52.24,52.32,52.2,52.29,24180.0
2018-11-08 13:40:00,52.32,52.33,52.25,52.25,23502.0,52.32,52.33,52.25,52.25,23502.0
2018-11-08 13:50:00,52.24,52.32,52.2,52.32,20055.0,52.24,52.32,52.2,52.32,20055.0
2018-11-08 14:00:00,52.32,52.4,52.14,52.39,35841.0,52.32,52.4,52.14,52.39,35841.0
2018-11-08 14:10:00,52.36,52.45,52.27,52.29,38982.0,52.36,52.45,52.27,52.29,38982.0
2018-11-08 14:20:00,52.31,52.33,52.19,52.19,28764.0,52.31,52.33,52.19,52.19,28764.0
2018-11-08 14:30:00,52.18,52.24,52.12,52.12,38058.0,52.18,52.24,52.12,52.12,38058.0
2018-11-08 14:40:00,52.11,52.13,51.93,52.06,64392.0,52.11,52.13,51.93,52.06,64392.0
2018-11-08 14:50:00,52.07,52.23,52.01,52.14,36867.0,52.07,52.23,52.01,52.14,36867.0
2018-11-08 15:00:00,52.13,52.23,52.1,52.18,40512.0,52.13,52.23,52.1,52.18,40512.0
2018-11-08 15:10:00,52.19,52.3,52.12,52.26,39414.0,52.19,52.3,52.12,52.26,39414.0
2018-11-08 15:20:00,52.26,52.32,52.2,52.2,79842.0,52.26,52.32,52.2,52.2,79842.0
2018-11-08 15:30:00,52.2,52.24,52.1,52.18,59673.0,52.2,52.24,52.1,52.18,59673.0
2018-11-08 15:40:00,52.18,52.3,52.16,52.27,91413.0,52.18,52.3,52.16,52.27,91413.0
2018-11-08 15:50:00,52.27,52.39,52.25,52.38,149232.0,52.27,52.39,52.25,52.38,149232.0
2018-11-09 09:30:00,52.02,52.38,51.59,51.59,85257.0,52.02,52.38,51.59,51.59,85257.0
2018-11-09 09:40:00,51.59,51.64,51.41,51.59,31377.0,51.59,51.64,51.41,51.59,31377.0
2018-11-09 09:50:00,51.59,51.73,51.51,51.63,48933.0,51.59,51.73,51.51,51.63,48933.0
2018-11-09 10:00:00,51.61,51.68,51.25,51.25,41991.0,51.61,51.68,51.25,51.25,41991.0
2018-11-09 10:10:00,51.31,51.55,51.29,51.55,64653.0,51.31,51.55,51.29,51.55,64653.0
2018-11-09 10:20:00,51.56,51.7,51.54,51.68,30501.0,51.56,51.7,51.54,51.68,30501.0
2018-11-09 10:30:00,51.73,51.75,51.42,51.48,233505.0,51.73,51.75,51.42,51.48,233505.0
2018-11-09 10:40:00,51.47,51.5,51.14,51.22,140952.0,51.47,51.5,51.14,51.22,140952.0
2018-11-09 10:50:00,51.2,51.2,50.96,51.04,82884.0,51.2,51.2,50.96,51.04,82884.0
2018-11-09 11:00:00,51.05,51.18,51.03,51.16,69399.0,51.05,51.18,51.03,51.16,69399.0
2018-11-09 11:10:00,51.13,51.33,51.13,51.27,71223.0,51.13,51.33,51.13,51.27,71223.0
2018-11-09 11:20:00,51.29,51.36,51.24,51.32,34128.0,51.29,51.36,51.24,51.32,34128.0
2018-11-09 11:30:00,51.35,51.44,51.24,51.32,93234.0,51.35,51.44,51.24,51.32,93234.0
2018-11-09 11:40:00,51.3,51.3,51.18,51.2,33777.0,51.3,51.3,51.18,51.2,33777.0
2018-11-09 11:50:00,51.2,51.22,51.04,51.06,29343.0,51.2,51.22,51.04,51.06,29343.0
2018-11-09 12:00:00,51.11,51.2,51.1,51.2,24834.0,51.11,51.2,51.1,51.2,24834.0
2018-11-09 12:10:00,51.21,51.22,51.03,51.06,46593.0,51.21,51.22,51.03,51.06,46593.0
2018-11-09 12:20:00,51.07,51.16,51.04,51.09,120660.0,51.07,51.16,51.04,51.09,120660.0
2018-11-09 12:30:00,51.09,51.21,51.04,51.2,27234.0,51.09,51.21,51.04,51.2,27234.0
2018-11-09 12:40:00,51.21,51.23,50.9,51.03,91440.0,51.21,51.23,50.9,51.03,91440.0
2018-11-09 12:50:00,51.03,51.18,51.0,51.12,61740.0,51.03,51.18,51.0,51.12,61740.0
2018-11-09 13:00:00,51.1,51.31,51.06,51.31,31887.0,51.1,51.31,51.06,51.31,31887.0
2018-11-09 13:10:00,51.31,51.33,51.16,51.17,52746.0,51.31,51.33,51.16,51.17,52746.0
2018-11-09 13:20:00,51.17,51.25,51.15,51.2,45699.0,51.17,51.25,51.15,51.2,45699.0
2018-11-09 13:30:00,51.19,51.25,51.09,51.22,49650.0,51.19,51.25,51.09,51.22,49650.0
2018-11-09 13:40:00,51.21,51.25,51.11,51.15,45339.0,51.21,51.25,51.11,51.15,45339.0
2018-11-09 13:50:00,51.17,51.18,51.12,51.17,54951.0,51.17,51.18,51.12,51.17,54951.0
2018-11-09 14:00:00,51.17,51.19,51.04,51.04,72600.0,51.17,51.19,51.04,51.04,72600.0
2018-11-09 14:10:00,51.04,51.14,51.02,51.06,54636.0,51.04,51.14,51.02,51.06,54636.0
2018-11-09 14:20:00,51.06,51.17,51.02,51.07,99393.0,51.06,51.17,51.02,51.07,99393.0
2018-11-09 14:30:00,51.07,51.18,51.01,51.11,594288.0,51.07,51.18,51.01,51.11,594288.0
2018-11-09 14:40:00,51.11,51.15,50.89,51.05,128961.0,51.11,51.15,50.89,51.05,128961.0
2018-11-09 14:50:00,51.05,51.22,50.97,51.06,114885.0,51.05,51.22,50.97,51.06,114885.0
2018-11-09 15:00:00,51.05,51.15,51.05,51.07,107004.0,51.05,51.15,51.05,51.07,107004.0
2018-11-09 15:10:00,51.07,51.18,51.04,51.1,175926.0,51.07,51.18,51.04,51.1,175926.0
2018-11-09 15:20:00,51.12,51.18,51.05,51.11,183081.0,51.12,51.18,51.05,51.11,183081.0
2018-11-09 15:30:00,51.11,51.2,51.06,51.08,119706.0,51.11,51.2,51.06,51.08,119706.0
2018-11-09 15:40:00,51.08,51.11,50.99,51.01,169884.0,51.08,51.11,50.99,51.01,169884.0
2018-11-09 15:50:00,51.01,51.11,51.0,51.06,408603.0,51.01,51.11,51.0,51.06,408603.0
2018-11-12 09:30:00,50.86,50.97,50.57,50.63,60162.0,50.86,50.97,50.57,50.63,60162.0
2018-11-12 09:40:00,50.62,50.69,50.44,50.53,59199.0,50.62,50.69,50.44,50.53,59199.0
2018-11-12 09:50:00,50.53,50.53,50.23,50.27,95535.0,50.53,50.53,50.23,50.27,95535.0
2018-11-12 10:00:00,50.31,50.37,50.16,50.37,94236.0,50.31,50.37,50.16,50.37,94236.0
2018-11-12 10:10:00,50.35,50.48,50.33,50.35,68418.0,50.35,50.48,50.33,50.35,68418.0
2018-11-12 10:20:00,50.34,50.54,50.29,50.53,75348.0,50.34,50.54,50.29,50.53,75348.0
2018-11-12 10:30:00,50.49,50.51,50.31,50.39,51051.0,50.49,50.51,50.31,50.39,51051.0
2018-11-12 10:40:00,50.39,50.41,50.25,50.3,40098.0,50.39,50.41,50.25,50.3,40098.0
2018-11-12 10:50:00,50.3,50.38,50.03,50.03,42489.0,50.3,50.38,50.03,50.03,42489.0
2018-11-12 11:00:00,50.02,50.03,49.69,49.73,118446.0,50.02,50.03,49.69,49.73,118446.0
2018-11-12 11:10:00,49.73,49.86,49.67,49.78,93018.0,49.73,49.86,49.67,49.78,93018.0
2018-11-12 11:20:00,49.76,49.86,49.71,49.73,66756.0,49.76,49.86,49.71,49.73,66756.0
2018-11-12 11:30:00,49.74,49.89,49.68,49.88,41112.0,49.74,49.89,49.68,49.88,41112.0
2018-11-12 11:40:00,49.92,50.0,49.88,49.97,44121.0,49.92,50.0,49.88,49.97,44121.0
2018-11-12 11:50:00,49.97,49.99,49.83,49.99,23226.0,49.97,49.99,49.83,49.99,23226.0
2018-11-12 12:00:00,49.99,50.22,49.98,50.21,77274.0,49.99,50.22,49.98,50.21,77274.0
2018-11-12 12:10:00,50.22,50.23,50.11,50.15,60399.0,50.22,50.23,50.11,50.15,60399.0
2018-11-12 12:20:00,50.15,50.19,50.08,50.14,45000.0,50.15,50.19,50.08,50.14,45000.0
2018-11-12 12:30:00,50.12,50.15,49.94,49.96,28569.0,50.12,50.15,49.94,49.96,28569.0
2018-11-12 12:40:00,49.96,49.96,49.75,49.77,297600.0,49.96,49.96,49.75,49.77,297600.0
2018-11-12 12:50:00,49.77,49.77,49.62,49.63,28419.0,49.77,49.77,49.62,49.63,28419.0
2018-11-12 13:00:00,49.65,49.67,49.43,49.5,21930.0,49.65,49.67,49.43,49.5,21930.0
2018-11-12 13:10:00,49.52,49.53,49.42,49.43,137052.0,49.52,49.53,49.42,49.43,137052.0
2018-11-12 13:20:00,49.42,49.63,49.42,49.58,50199.0,49.42,49.63,49.42,49.58,50199.0
2018-11-12 13:30:00,49.57,49.64,49.52,49.52,30060.0,49.57,49.64,49.52,49.52,30060.0
2018-11-12 13:40:00,49.52,49.57,49.4,49.49,160704.0,49.52,49.57,49.4,49.49,160704.0
2018-11-12 13:50:00,49.52,49.74,49.52,49.71,76230.0,49.52,49.74,49.52,49.71,76230.0
2018-11-12 14:00:00,49.73,49.8,49.64,49.71,60807.0,49.73,49.8,49.64,49.71,60807.0
2018-11-12 14:10:00,49.71,49.82,49.7,49.8,41106.0,49.71,49.82,49.7,49.8,41106.0
2018-11-12 14:20:00,49.78,49.78,49.48,49.48,31029.0,49.78,49.78,49.48,49.48,31029.0
2018-11-12 14:30:00,49.49,49.52,49.39,49.42,30357.0,49.49,49.52,49.39,49.42,30357.0
2018-11-12 14:40:00,49.45,49.63,49.41,49.56,83601.0,49.45,49.63,49.41,49.56,83601.0
2018-11-12 14:50:00,49.56,49.57,49.28,49.3,38844.0,49.56,49.57,49.28,49.3,38844.0
2018-11-12 15:00:00,49.27,49.36,49.18,49.26,78096.0,49.27,49.36,49.18,49.26,78096.0
2018-11-12 15:10:00,49.27,49.54,49.24,49.49,145635.0,49.27,49.54,49.24,49.49,145635.0
2018-11-12 15:20:00,49.53,49.68,49.51,49.51,110433.0,49.53,49.68,49.51,49.51,110433.0
2018-11-12 15:30:00,49.52,49.52,49.31,49.35,101346.0,49.52,49.52,49.31,49.35,101346.0
2018-11-12 15:40:00,49.36,49.48,49.31,49.36,175536.0,49.36,49.48,49.31,49.36,175536.0
2018-11-12 15:50:00,49.36,49.36,49.16,49.26,307320.0,49.36,49.36,49.16,49.26,307320.0
2018-11-13 09:30:00,49.54,50.06,49.5,49.9,51453.0,49.54,50.06,49.5,49.9,51453.0
2018-11-13 09:40:00,49.95,49.95,49.46,49.46,30726.0,49.95,49.95,49.46,49.46,30726.0
2018-11-13 09:50:00,49.46,49.46,49.06,49.18,20589.0,49.46,49.46,49.06,49.18,20589.0
2018-11-13 10:00:00,49.18,49.37,48.99,49.33,41766.0,49.18,49.37,48.99,49.33,41766.0
2018-11-13 10:10:00,49.38,49.51,49.3,49.49,23724.0,49.38,49.51,49.3,49.49,23724.0
2018-11-13 10:20:00,49.47,49.48,49.21,49.22,76152.0,49.47,49.48,49.21,49.22,76152.0
2018-11-13 10:30:00,49.18,49.5,49.17,49.42,93963.0,49.18,49.5,49.17,49.42,93963.0
2018-11-13 10:40:00,49.38,49.48,49.24,49.29,69816.0,49.38,49.48,49.24,49.29,69816.0
2018-11-13 10:50:00,49.3,49.41,49.18,49.37,52452.0,49.3,49.41,49.18,49.37,52452.0
2018-11-13 11:00:00,49.37,49.65,49.36,49.58,39087.0,49.37,49.65,49.36,49.58,39087.0
2018-11-13 11:10:00,49.6,49.92,49.6,49.88,25131.0,49.6,49.92,49.6,49.88,25131.0
2018-11-13 11:20:00,49.86,49.89,49.76,49.83,22668.0,49.86,49.89,49.76,49.83,22668.0
2018-11-13 11:30:00,49.78,49.78,49.58,49.59,32085.0,49.78,49.78,49.58,49.59,32085.0
2018-11-13 11:40:00,49.61,49.62,49.44,49.44,34479.0,49.61,49.62,49.44,49.44,34479.0
2018-11-13 11:50:00,49.45,49.52,49.25,49.31,30222.0,49.45,49.52,49.25,49.31,30222.0
2018-11-13 12:00:00,49.3,49.39,49.23,49.3,47460.0,49.3,49.39,49.23,49.3,47460.0
2018-11-13 12:10:00,49.34,49.48,49.31,49.46,21147.0,49.34,49.48,49.31,49.46,21147.0
2018-11-13 12:20:00,49.48,49.57,49.42,49.54,101739.0,49.48,49.57,49.42,49.54,101739.0
2018-11-13 12:30:00,49.53,49.53,49.38,49.38,18936.0,49.53,49.53,49.38,49.38,18936.0
2018-11-13 12:40:00,49.4,49.41,49.17,49.36,35265.0,49.4,49.41,49.17,49.36,35265.0
2018-11-13 12:50:00,49.34,49.43,49.33,49.4,35157.0,49.34,49.43,49.33,49.4,35157.0
2018-11-13 13:00:00,49.42,49.54,49.39,49.48,82671.0,49.42,49.54,49.39,49.48,82671.0
2018-11-13 13:10:00,49.51,49.51,49.35,49.39,30195.0,49.51,49.51,49.35,49.39,30195.0
2018-11-13 13:20:00,49.4,49.47,49.26,49.33,29928.0,49.4,49.47,49.26,49.33,29928.0
2018-11-13 13:30:00,49.33,49.49,49.3,49.49,36030.0,49.33,49.49,49.3,49.49,36030.0
2018-11-13 13:40:00,49.48,49.52,49.41,49.45,202305.0,49.48,49.52,49.41,49.45,202305.0
2018-11-13 13:50:00,49.41,49.56,49.41,49.51,98862.0,49.41,49.56,49.41,49.51,98862.0
2018-11-13 14:00:00,49.51,49.53,49.46,49.46,196386.0,49.51,49.53,49.46,49.46,196386.0
2018-11-13 14:10:00,49.44,49.48,49.19,49.19,41976.0,49.44,49.48,49.19,49.19,41976.0
2018-11-13 14:20:00,49.22,49.23,49.05,49.2,17415.0,49.22,49.23,49.05,49.2,17415.0
2018-11-13 14:30:00,49.2,49.27,49.13,49.23,129342.0,49.2,49.27,49.13,49.23,129342.0
2018-11-13 14:40:00,49.24,49.24,49.05,49.13,33897.0,49.24,49.24,49.05,49.13,33897.0
2018-11-13 14:50:00,49.12,49.25,49.12,49.15,34275.0,49.12,49.25,49.12,49.15,34275.0
2018-11-13 15:00:00,49.14,49.33,49.12,49.23,42801.0,49.14,49.33,49.12,49.23,42801.0
2018-11-13 15:10:00,49.22,49.22,49.04,49.09,36546.0,49.22,49.22,49.04,49.09,36546.0
2018-11-13 15:20:00,49.09,49.27,49.04,49.23,55890.0,49.09,49.27,49.04,49.23,55890.0
2018-11-13 15:30:00,49.22,49.41,49.13,49.33,117636.0,49.22,49.41,49.13,49.33,117636.0
2018-11-13 15:40:00,49.33,49.47,49.32,49.45,117345.0,49.33,49.47,49.32,49.45,117345.0
2018-11-13 15:50:00,49.46,49.47,49.37,49.41,212421.0,49.46,49.47,49.37,49.41,212421.0
2018-11-14 09:30:00,49.8,50.46,49.8,50.22,239499.0,49.8,50.46,49.8,50.22,239499.0
2018-11-14 09:40:00,50.2,50.27,50.03,50.07,68289.0,50.2,50.27,50.03,50.07,68289.0
2018-11-14 09:50:00,50.11,50.25,50.05,50.14,73209.0,50.11,50.25,50.05,50.14,73209.0
2018-11-14 10:00:00,50.14,50.32,50.05,50.17,175287.0,50.14,50.32,50.05,50.17,175287.0
2018-11-14 10:10:00,50.14,50.25,50.08,50.22,190260.0,50.14,50.25,50.08,50.22,190260.0
2018-11-14 10:20:00,50.21,50.32,50.15,50.3,193611.0,50.21,50.32,50.15,50.3,193611.0
2018-11-14 10:30:00,50.27,50.3,50.16,50.22,102204.0,50.27,50.3,50.16,50.22,102204.0
2018-11-14 10:40:00,50.23,50.4,50.19,50.24,146856.0,50.23,50.4,50.19,50.24,146856.0
2018-11-14 10:50:00,50.23,50.26,50.04,50.15,119853.0,50.23,50.26,50.04,50.15,119853.0
2018-11-14 11:00:00,50.12,50.12,49.75,49.78,27003.0,50.12,50.12,49.75,49.78,27003.0
2018-11-14 11:10:00,49.83,49.91,49.77,49.8,28980.0,49.83,49.91,49.77,49.8,28980.0
2018-11-14 11:20:00,49.83,49.83,49.64,49.68,37431.0,49.83,49.83,49.64,49.68,37431.0
2018-11-14 11:30:00,49.67,49.67,49.45,49.45,16878.0,49.67,49.67,49.45,49.45,16878.0
2018-11-14 11:40:00,49.45,49.55,49.45,49.5,13971.0,49.45,49.55,49.45,49.5,13971.0
2018-11-14 11:50:00,49.48,49.62,49.41,49.57,72687.0,49.48,49.62,49.41,49.57,72687.0
2018-11-14 12:00:00,49.57,49.69,49.57,49.57,58362.0,49.57,49.69,49.57,49.57,58362.0
2018-11-14 12:10:00,49.55,49.68,49.47,49.67,25530.0,49.55,49.68,49.47,49.67,25530.0
2018-11-14 12:20:00,49.67,49.74,49.59,49.65,60579.0,49.67,49.74,49.59,49.65,60579.0
2018-11-14 12:30:00,49.61,49.63,49.43,49.47,42807.0,49.61,49.63,49.43,49.47,42807.0
2018-11-14 12:40:00,49.47,49.49,49.33,49.4,84132.0,49.47,49.49,49.33,49.4,84132.0
2018-11-14 12:50:00,49.41,49.5,49.29,49.29,16521.0,49.41,49.5,49.29,49.29,16521.0
2018-11-14 13:00:00,49.31,49.4,49.29,49.31,21003.0,49.31,49.4,49.29,49.31,21003.0
2018-11-14 13:10:00,49.29,49.36,49.15,49.33,28800.0,49.29,49.36,49.15,49.33,28800.0
2018-11-14 13:20:00,49.33,49.34,49.2,49.22,21312.0,49.33,49.34,49.2,49.22,21312.0
2018-11-14 13:30:00,49.25,49.25,49.1,49.18,22389.0,49.25,49.25,49.1,49.18,22389.0
2018-11-14 13:40:00,49.19,49.19,49.09,49.12,35613.0,49.19,49.19,49.09,49.12,35613.0
2018-11-14 13:50:00,49.11,49.26,49.09,49.26,12282.0,49.11,49.26,49.09,49.26,12282.0
2018-11-14 14:00:00,49.22,49.24,49.11,49.17,88404.0,49.22,49.24,49.11,49.17,88404.0
2018-11-14 14:10:00,49.17,49.39,49.17,49.28,35229.0,49.17,49.39,49.17,49.28,35229.0
2018-11-14 14:20:00,49.3,49.36,49.18,49.21,113829.0,49.3,49.36,49.18,49.21,113829.0
2018-11-14 14:30:00,49.18,49.36,49.13,49.27,114144.0,49.18,49.36,49.13,49.27,114144.0
2018-11-14 14:40:00,49.29,49.37,49.23,49.36,78060.0,49.29,49.37,49.23,49.36,78060.0
2018-11-14 14:50:00,49.35,49.59,49.34,49.59,238206.0,49.35,49.59,49.34,49.59,238206.0
2018-11-14 15:00:00,49.58,49.76,49.48,49.7,152619.0,49.58,49.76,49.48,49.7,152619.0
2018-11-14 15:10:00,49.67,49.81,49.62,49.8,150384.0,49.67,49.81,49.62,49.8,150384.0
2018-11-14 15:20:00,49.78,49.78,49.61,49.7,86229.0,49.78,49.78,49.61,49.7,86229.0
2018-11-14 15:30:00,49.68,49.71,49.59,49.61,93183.0,49.68,49.71,49.59,49.61,93183.0
2018-11-14 15:40:00,49.61,49.66,49.54,49.61,147252.0,49.61,49.66,49.54,49.61,147252.0
2018-11-14 15:50:00,49.6,49.62,49.42,49.55,370116.0,49.6,49.62,49.42,49.55,370116.0
2018-11-15 09:30:00,49.32,49.97,49.32,49.86,86898.0,49.32,49.97,49.32,49.86,86898.0
2018-11-15 09:40:00,49.85,50.03,49.71,49.9,74820.0,49.85,50.03,49.71,49.9,74820.0
2018-11-15 09:50:00,49.86,50.07,49.69,49.77,45396.0,49.86,50.07,49.69,49.77,45396.0
2018-11-15 10:00:00,49.8,49.84,49.52,49.56,153660.0,49.8,49.84,49.52,49.56,153660.0
2018-11-15 10:10:00,49.52,49.83,49.51,49.78,65979.0,49.52,49.83,49.51,49.78,65979.0
2018-11-15 10:20:00,49.73,49.79,49.6,49.67,68577.0,49.73,49.79,49.6,49.67,68577.0
2018-11-15 10:30:00,49.63,49.65,49.33,49.51,93891.0,49.63,49.65,49.33,49.51,93891.0
2018-11-15 10:40:00,49.51,49.72,49.5,49.69,41061.0,49.51,49.72,49.5,49.69,41061.0
2018-11-15 10:50:00,49.67,49.84,49.66,49.75,29100.0,49.67,49.84,49.66,49.75,29100.0
2018-11-15 11:00:00,49.74,50.04,49.7,49.97,41178.0,49.74,50.04,49.7,49.97,41178.0
2018-11-15 11:10:00,50.0,50.05,49.88,49.9,22083.0,50.0,50.05,49.88,49.9,22083.0
2018-11-15 11:20:00,49.97,50.14,49.93,50.11,20352.0,49.97,50.14,49.93,50.11,20352.0
2018-11-15 11:30:00,50.09,50.36,50.08,50.34,43296.0,50.09,50.36,50.08,50.34,43296.0
2018-11-15 11:40:00,50.32,50.5,50.3,50.4,70989.0,50.32,50.5,50.3,50.4,70989.0
2018-11-15 11:50:00,50.41,50.61,50.37,50.57,57828.0,50.41,50.61,50.37,50.57,57828.0
2018-11-15 12:00:00,50.59,50.7,50.48,50.51,156555.0,50.59,50.7,50.48,50.51,156555.0
2018-11-15 12:10:00,50.47,50.53,50.4,50.51,41049.0,50.47,50.53,50.4,50.51,41049.0
2018-11-15 12:20:00,50.48,50.5,50.36,50.49,29265.0,50.48,50.5,50.36,50.49,29265.0
2018-11-15 12:30:00,50.49,50.53,50.38,50.52,21201.0,50.49,50.53,50.38,50.52,21201.0
2018-11-15 12:40:00,50.52,50.52,50.32,50.4,15000.0,50.52,50.52,50.32,50.4,15000.0
2018-11-15 12:50:00,50.39,50.4,50.17,50.2,24927.0,50.39,50.4,50.17,50.2,24927.0
2018-11-15 13:00:00,50.21,50.29,50.12,50.2,33123.0,50.21,50.29,50.12,50.2,33123.0
2018-11-15 13:10:00,50.25,50.48,50.22,50.42,20223.0,50.25,50.48,50.22,50.42,20223.0
2018-11-15 13:20:00,50.44,50.66,50.44,50.63,33171.0,50.44,50.66,50.44,50.63,33171.0
2018-11-15 13:30:00,50.67,50.78,50.63,50.66,30882.0,50.67,50.78,50.63,50.66,30882.0
2018-11-15 13:40:00,50.67,50.86,50.63,50.71,33363.0,50.67,50.86,50.63,50.71,33363.0
2018-11-15 13:50:00,50.67,50.87,50.65,50.83,30600.0,50.67,50.87,50.65,50.83,30600.0
2018-11-15 14:00:00,50.83,50.96,50.77,50.94,54042.0,50.83,50.96,50.77,50.94,54042.0
2018-11-15 14:10:00,50.89,50.99,50.87,50.96,71253.0,50.89,50.99,50.87,50.96,71253.0
2018-11-15 14:20:00,50.99,51.22,50.96,51.18,40551.0,50.99,51.22,50.96,51.18,40551.0
2018-11-15 14:30:00,51.2,51.34,51.11,51.14,69591.0,51.2,51.34,51.11,51.14,69591.0
2018-11-15 14:40:00,51.12,51.13,51.0,51.12,44481.0,51.12,51.13,51.0,51.12,44481.0
2018-11-15 14:50:00,51.1,51.1,50.92,50.95,52845.0,51.1,51.1,50.92,50.95,52845.0
2018-11-15 15:00:00,50.93,50.99,50.62,50.86,304566.0,50.93,50.99,50.62,50.86,304566.0
2018-11-15 15:10:00,50.88,50.99,50.71,50.71,61131.0,50.88,50.99,50.71,50.71,61131.0
2018-11-15 15:20:00,50.67,50.75,50.55,50.69,69780.0,50.67,50.75,50.55,50.69,69780.0
2018-11-15 15:30:00,50.7,50.93,50.66,50.91,85959.0,50.7,50.93,50.66,50.91,85959.0
2018-11-15 15:40:00,50.93,50.95,50.83,50.85,139128.0,50.93,50.95,50.83,50.85,139128.0
2018-11-15 15:50:00,50.86,51.05,50.84,51.04,235341.0,50.86,51.05,50.84,51.04,235341.0
2018-11-16 09:30:00,50.64,50.98,50.28,50.88,247878.0,50.64,50.98,50.28,50.88,247878.0
2018-11-16 09:40:00,50.79,51.28,50.79,51.21,23076.0,50.79,51.28,50.79,51.21,23076.0
2018-11-16 09:50:00,51.18,51.69,51.12,51.69,80853.0,51.18,51.69,51.12,51.69,80853.0
2018-11-16 10:00:00,51.7,51.81,51.61,51.67,67074.0,51.7,51.81,51.61,51.67,67074.0
2018-11-16 10:10:00,51.68,52.02,51.64,51.8,92490.0,51.68,52.02,51.64,51.8,92490.0
2018-11-16 10:20:00,51.76,52.07,51.72,51.97,99738.0,51.76,52.07,51.72,51.97,99738.0
2018-11-16 10:30:00,52.01,52.34,51.95,52.29,98523.0,52.01,52.34,51.95,52.29,98523.0
2018-11-16 10:40:00,52.26,52.33,51.86,51.97,71151.0,52.26,52.33,51.86,51.97,71151.0
2018-11-16 10:50:00,51.94,51.97,51.54,51.54,48159.0,51.94,51.97,51.54,51.54,48159.0
2018-11-16 11:00:00,51.56,51.61,51.26,51.3,128139.0,51.56,51.61,51.26,51.3,128139.0
2018-11-16 11:10:00,51.29,51.63,51.24,51.61,44751.0,51.29,51.63,51.24,51.61,44751.0
2018-11-16 11:20:00,51.57,51.66,51.5,51.55,22524.0,51.57,51.66,51.5,51.55,22524.0
2018-11-16 11:30:00,51.54,51.62,51.4,51.45,24900.0,51.54,51.62,51.4,51.45,24900.0
2018-11-16 11:40:00,51.41,51.65,51.4,51.5,209649.0,51.41,51.65,51.4,51.5,209649.0
2018-11-16 11:50:00,51.46,51.51,51.33,51.49,25344.0,51.46,51.51,51.33,51.49,25344.0
2018-11-16 12:00:00,51.52,51.63,51.32,51.63,39186.0,51.52,51.63,51.32,51.63,39186.0
2018-11-16 12:10:00,51.64,51.81,51.64,51.81,39447.0,51.64,51.81,51.64,51.81,39447.0
2018-11-16 12:20:00,51.8,51.86,51.72,51.72,20430.0,51.8,51.86,51.72,51.72,20430.0
2018-11-16 12:30:00,51.7,52.16,51.64,52.06,55416.0,51.7,52.16,51.64,52.06,55416.0
2018-11-16 12:40:00,52.1,52.44,52.1,52.34,58011.0,52.1,52.44,52.1,52.34,58011.0
2018-11-16 12:50:00,52.37,52.37,52.16,52.27,36930.0,52.37,52.37,52.16,52.27,36930.0
2018-11-16 13:00:00,52.24,52.3,52.1,52.14,46644.0,52.24,52.3,52.1,52.14,46644.0
2018-11-16 13:10:00,52.2,52.24,52.13,52.13,39759.0,52.2,52.24,52.13,52.13,39759.0
2018-11-16 13:20:00,52.15,52.15,51.92,51.95,25800.0,52.15,52.15,51.92,51.95,25800.0
2018-11-16 13:30:00,51.94,51.96,51.84,51.94,28218.0,51.94,51.96,51.84,51.94,28218.0
2018-11-16 13:40:00,51.97,52.0,51.82,51.85,27909.0,51.97,52.0,51.82,51.85,27909.0
2018-11-16 13:50:00,51.86,51.92,51.85,51.88,20226.0,51.86,51.92,51.85,51.88,20226.0
2018-11-16 14:00:00,51.89,51.97,51.89,51.93,20460.0,51.89,51.97,51.89,51.93,20460.0
2018-11-16 14:10:00,51.94,52.04,51.77,51.87,62346.0,51.94,52.04,51.77,51.87,62346.0
2018-11-16 14:20:00,51.86,51.9,51.72,51.85,42228.0,51.86,51.9,51.72,51.85,42228.0
2018-11-16 14:30:00,51.87,51.97,51.87,51.9,37272.0,51.87,51.97,51.87,51.9,37272.0
2018-11-16 14:40:00,51.91,51.97,51.87,51.97,44193.0,51.91,51.97,51.87,51.97,44193.0
2018-11-16 14:50:00,51.97,52.06,51.92,52.05,45318.0,51.97,52.06,51.92,52.05,45318.0
2018-11-16 15:00:00,52.04,52.05,51.96,52.02,46047.0,52.04,52.05,51.96,52.02,46047.0
2018-11-16 15:10:00,52.02,52.15,52.01,52.14,76983.0,52.02,52.15,52.01,52.14,76983.0
2018-11-16 15:20:00,52.13,52.13,52.02,52.02,96042.0,52.13,52.13,52.02,52.02,96042.0
2018-11-16 15:30:00,52.0,52.07,51.97,52.05,116226.0,52.0,52.07,51.97,52.05,116226.0
2018-11-16 15:40:00,52.05,52.1,52.0,52.01,151698.0,52.05,52.1,52.0,52.01,151698.0
2018-11-16 15:50:00,52.01,52.02,51.87,51.91,347130.0,52.01,52.02,51.87,51.91,347130.0
2018-11-19 09:30:00,51.83,51.84,51.41,51.62,85902.0,51.83,51.84,51.41,51.62,85902.0
2018-11-19 09:40:00,51.62,51.63,51.1,51.17,76275.0,51.62,51.63,51.1,51.17,76275.0
2018-11-19 09:50:00,51.1,51.1,50.61,50.88,79782.0,51.1,51.1,50.61,50.88,79782.0
2018-11-19 10:00:00,50.92,50.99,50.47,50.5,44055.0,50.92,50.99,50.47,50.5,44055.0
2018-11-19 10:10:00,50.49,50.73,50.35,50.67,76713.0,50.49,50.73,50.35,50.67,76713.0
2018-11-19 10:20:00,50.64,50.66,50.35,50.52,44289.0,50.64,50.66,50.35,50.52,44289.0
2018-11-19 10:30:00,50.49,50.59,50.44,50.57,50388.0,50.49,50.59,50.44,50.57,50388.0
2018-11-19 10:40:00,50.56,50.64,50.48,50.61,35376.0,50.56,50.64,50.48,50.61,35376.0
2018-11-19 10:50:00,50.64,50.86,50.62,50.69,32973.0,50.64,50.86,50.62,50.69,32973.0
2018-11-19 11:00:00,50.71,50.73,50.6,50.65,24195.0,50.71,50.73,50.6,50.65,24195.0
2018-11-19 11:10:00,50.61,50.61,50.41,50.48,41298.0,50.61,50.61,50.41,50.48,41298.0
2018-11-19 11:20:00,50.47,50.55,50.31,50.42,148320.0,50.47,50.55,50.31,50.42,148320.0
2018-11-19 11:30:00,50.42,50.5,50.31,50.4,117837.0,50.42,50.5,50.31,50.4,117837.0
2018-11-19 11:40:00,50.4,50.44,50.3,50.33,40188.0,50.4,50.44,50.3,50.33,40188.0
2018-11-19 11:50:00,50.32,50.33,50.02,50.13,123768.0,50.32,50.33,50.02,50.13,123768.0
2018-11-19 12:00:00,50.18,50.2,49.97,49.97,253233.0,50.18,50.2,49.97,49.97,253233.0
2018-11-19 12:10:00,50.0,50.33,50.0,50.33,57951.0,50.0,50.33,50.0,50.33,57951.0
2018-11-19 12:20:00,50.32,50.36,50.11,50.2,61803.0,50.32,50.36,50.11,50.2,61803.0
2018-11-19 12:30:00,50.2,50.21,50.05,50.19,52305.0,50.2,50.21,50.05,50.19,52305.0
2018-11-19 12:40:00,50.24,50.31,50.09,50.09,50961.0,50.24,50.31,50.09,50.09,50961.0
2018-11-19 12:50:00,50.09,50.15,49.98,50.06,79245.0,50.09,50.15,49.98,50.06,79245.0
2018-11-19 13:00:00,50.09,50.15,49.91,49.92,78480.0,50.09,50.15,49.91,49.92,78480.0
2018-11-19 13:10:00,49.89,50.01,49.88,49.98,114444.0,49.89,50.01,49.88,49.98,114444.0
2018-11-19 13:20:00,50.01,50.14,49.96,50.0,99588.0,50.01,50.14,49.96,50.0,99588.0
2018-11-19 13:30:00,49.98,50.23,49.89,50.18,61584.0,49.98,50.23,49.89,50.18,61584.0
2018-11-19 13:40:00,50.21,50.26,50.13,50.21,38337.0,50.21,50.26,50.13,50.21,38337.0
2018-11-19 13:50:00,50.2,50.2,50.04,50.05,59664.0,50.2,50.2,50.04,50.05,59664.0
2018-11-19 14:00:00,50.08,50.13,49.91,50.07,86997.0,50.08,50.13,49.91,50.07,86997.0
2018-11-19 14:10:00,50.07,50.1,49.93,50.03,59364.0,50.07,50.1,49.93,50.03,59364.0
2018-11-19 14:20:00,50.04,50.12,49.92,50.05,71970.0,50.04,50.12,49.92,50.05,71970.0
2018-11-19 14:30:00,50.06,50.11,49.95,50.1,73827.0,50.06,50.11,49.95,50.1,73827.0
2018-11-19 14:40:00,50.1,50.19,50.07,50.13,73521.0,50.1,50.19,50.07,50.13,73521.0
2018-11-19 14:50:00,50.15,50.21,50.06,50.15,86544.0,50.15,50.21,50.06,50.15,86544.0
2018-11-19 15:00:00,50.14,50.19,50.05,50.16,81738.0,50.14,50.19,50.05,50.16,81738.0
2018-11-19 15:10:00,50.15,50.36,50.15,50.26,83373.0,50.15,50.36,50.15,50.26,83373.0
2018-11-19 15:20:00,50.28,50.31,50.17,50.21,81099.0,50.28,50.31,50.17,50.21,81099.0
2018-11-19 15:30:00,50.23,50.26,50.04,50.05,180369.0,50.23,50.26,50.04,50.05,180369.0
2018-11-19 15:40:00,50.05,50.05,49.9,50.03,282027.0,50.05,50.05,49.9,50.03,282027.0
2018-11-19 15:50:00,50.03,50.03,49.88,49.97,227769.0,50.03,50.03,49.88,49.97,227769.0
2018-11-20 09:30:00,49.52,49.91,49.17,49.83,154032.0,49.52,49.91,49.17,49.83,154032.0
2018-11-20 09:40:00,49.8,50.06,49.58,49.77,77148.0,49.8,50.06,49.58,49.77,77148.0
2018-11-20 09:50:00,49.77,49.82,49.5,49.78,101451.0,49.77,49.82,49.5,49.78,101451.0
2018-11-20 10:00:00,49.71,50.01,49.54,49.63,141351.0,49.71,50.01,49.54,49.63,141351.0
2018-11-20 10:10:00,49.59,49.98,49.45,49.87,80133.0,49.59,49.98,49.45,49.87,80133.0
2018-11-20 10:20:00,49.92,50.23,49.84,50.18,98829.0,49.92,50.23,49.84,50.18,98829.0
2018-11-20 10:30:00,50.15,50.66,50.11,50.6,103770.0,50.15,50.66,50.11,50.6,103770.0
2018-11-20 10:40:00,50.62,50.9,50.45,50.57,214032.0,50.62,50.9,50.45,50.57,214032.0
2018-11-20 10:50:00,50.54,51.18,50.48,51.11,99270.0,50.54,51.18,50.48,51.11,99270.0
2018-11-20 11:00:00,51.13,51.2,50.99,51.01,128598.0,51.13,51.2,50.99,51.01,128598.0
2018-11-20 11:10:00,51.01,51.04,50.41,50.46,77310.0,51.01,51.04,50.41,50.46,77310.0
2018-11-20 11:20:00,50.46,50.48,50.28,50.28,59388.0,50.46,50.48,50.28,50.28,59388.0
2018-11-20 11:30:00,50.3,50.65,50.24,50.6,58104.0,50.3,50.65,50.24,50.6,58104.0
2018-11-20 11:40:00,50.6,50.78,50.47,50.48,54768.0,50.6,50.78,50.47,50.48,54768.0
2018-11-20 11:50:00,50.48,50.66,50.36,50.56,41592.0,50.48,50.66,50.36,50.56,41592.0
2018-11-20 12:00:00,50.57,50.82,50.56,50.71,33000.0,50.57,50.82,50.56,50.71,33000.0
2018-11-20 12:10:00,50.69,50.73,50.54,50.61,41415.0,50.69,50.73,50.54,50.61,41415.0
2018-11-20 12:20:00,50.6,50.77,50.56,50.68,51390.0,50.6,50.77,50.56,50.68,51390.0
2018-11-20 12:30:00,50.68,50.77,50.6,50.62,38421.0,50.68,50.77,50.6,50.62,38421.0
2018-11-20 12:40:00,50.6,50.65,50.48,50.54,27411.0,50.6,50.65,50.48,50.54,27411.0
2018-11-20 12:50:00,50.52,50.6,50.43,50.43,47277.0,50.52,50.6,50.43,50.43,47277.0
2018-11-20 13:00:00,50.43,50.5,50.35,50.48,72753.0,50.43,50.5,50.35,50.48,72753.0
2018-11-20 13:10:00,50.49,50.54,50.4,50.43,29514.0,50.49,50.54,50.4,50.43,29514.0
2018-11-20 13:20:00,50.39,50.39,50.27,50.3,32784.0,50.39,50.39,50.27,50.3,32784.0
2018-11-20 13:30:00,50.3,50.3,50.13,50.18,54603.0,50.3,50.3,50.13,50.18,54603.0
2018-11-20 13:40:00,50.17,50.32,50.16,50.19,52209.0,50.17,50.32,50.16,50.19,52209.0
2018-11-20 13:50:00,50.19,50.19,49.94,49.94,562302.0,50.19,50.19,49.94,49.94,562302.0
2018-11-20 14:00:00,49.94,49.94,49.71,49.77,77430.0,49.94,49.94,49.71,49.77,77430.0
2018-11-20 14:10:00,49.77,50.03,49.77,49.99,55983.0,49.77,50.03,49.77,49.99,55983.0
2018-11-20 14:20:00,49.99,50.01,49.75,49.78,86706.0,49.99,50.01,49.75,49.78,86706.0
2018-11-20 14:30:00,49.79,50.06,49.76,49.96,90825.0,49.79,50.06,49.76,49.96,90825.0
2018-11-20 14:40:00,49.96,49.99,49.85,49.95,82392.0,49.96,49.99,49.85,49.95,82392.0
2018-11-20 14:50:00,49.93,50.04,49.92,50.0,70815.0,49.93,50.04,49.92,50.0,70815.0
2018-11-20 15:00:00,50.0,50.13,49.71,49.82,126486.0,50.0,50.13,49.71,49.82,126486.0
2018-11-20 15:10:00,49.83,50.0,49.77,49.92,179319.0,49.83,50.0,49.77,49.92,179319.0
2018-11-20 15:20:00,49.92,50.03,49.84,49.97,145791.0,49.92,50.03,49.84,49.97,145791.0
2018-11-20 15:30:00,49.97,50.04,49.87,50.02,247131.0,49.97,50.04,49.87,50.02,247131.0
2018-11-20 15:40:00,50.01,50.01,49.82,49.85,190509.0,50.01,50.01,49.82,49.85,190509.0
2018-11-20 15:50:00,49.84,49.92,49.78,49.85,275712.0,49.84,49.92,49.78,49.85,275712.0
2018-11-21 09:30:00,50.29,51.29,50.29,50.61,127779.0,50.29,51.29,50.29,50.61,127779.0
2018-11-21 09:40:00,50.59,50.59,49.61,49.61,82917.0,50.59,50.59,49.61,49.61,82917.0
2018-11-21 09:50:00,49.62,49.92,49.4,49.87,80400.0,49.62,49.92,49.4,49.87,80400.0
2018-11-21 10:00:00,49.87,49.94,49.35,49.38,72507.0,49.87,49.94,49.35,49.38,72507.0
2018-11-21 10:10:00,49.38,49.5,49.23,49.25,70074.0,49.38,49.5,49.23,49.25,70074.0
2018-11-21 10:20:00,49.22,49.52,49.18,49.26,79866.0,49.22,49.52,49.18,49.26,79866.0
2018-11-21 10:30:00,49.26,49.37,49.13,49.15,89277.0,49.26,49.37,49.13,49.15,89277.0
2018-11-21 10:40:00,49.15,49.39,49.09,49.34,50106.0,49.15,49.39,49.09,49.34,50106.0
2018-11-21 10:50:00,49.34,49.4,49.28,49.34,66603.0,49.34,49.4,49.28,49.34,66603.0
2018-11-21 11:00:00,49.34,49.45,49.29,49.43,46980.0,49.34,49.45,49.29,49.43,46980.0
2018-11-21 11:10:00,49.46,49.71,49.46,49.71,34329.0,49.46,49.71,49.46,49.71,34329.0
2018-11-21 11:20:00,49.75,49.77,49.66,49.7,35169.0,49.75,49.77,49.66,49.7,35169.0
2018-11-21 11:30:00,49.74,49.77,49.69,49.72,31206.0,49.74,49.77,49.69,49.72,31206.0
2018-11-21 11:40:00,49.71,49.85,49.66,49.79,54942.0,49.71,49.85,49.66,49.79,54942.0
2018-11-21 11:50:00,49.78,49.81,49.55,49.62,38562.0,49.78,49.81,49.55,49.62,38562.0
2018-11-21 12:00:00,49.66,49.68,49.52,49.62,108867.0,49.66,49.68,49.52,49.62,108867.0
2018-11-21 12:10:00,49.6,49.64,49.55,49.59,38676.0,49.6,49.64,49.55,49.59,38676.0
2018-11-21 12:20:00,49.6,49.6,49.45,49.55,50550.0,49.6,49.6,49.45,49.55,50550.0
2018-11-21 12:30:00,49.53,49.54,49.41,49.49,43230.0,49.53,49.54,49.41,49.49,43230.0
2018-11-21 12:40:00,49.51,49.63,49.51,49.61,36198.0,49.51,49.63,49.51,49.61,36198.0
2018-11-21 12:50:00,49.61,49.63,49.58,49.61,52836.0,49.61,49.63,49.58,49.61,52836.0
2018-11-21 13:00:00,49.61,49.68,49.59,49.64,52701.0,49.61,49.68,49.59,49.64,52701.0
2018-11-21 13:10:00,49.63,49.84,49.63,49.8,68352.0,49.63,49.84,49.63,49.8,68352.0
2018-11-21 13:20:00,49.8,49.8,49.7,49.73,24351.0,49.8,49.8,49.7,49.73,24351.0
2018-11-21 13:30:00,49.73,49.74,49.68,49.72,20997.0,49.73,49.74,49.68,49.72,20997.0
2018-11-21 13:40:00,49.73,49.77,49.71,49.71,25566.0,49.73,49.77,49.71,49.71,25566.0
2018-11-21 13:50:00,49.72,49.75,49.67,49.74,26745.0,49.72,49.75,49.67,49.74,26745.0
2018-11-21 14:00:00,49.73,49.77,49.7,49.75,23907.0,49.73,49.77,49.7,49.75,23907.0
2018-11-21 14:10:00,49.74,49.79,49.73,49.75,41676.0,49.74,49.79,49.73,49.75,41676.0
2018-11-21 14:20:00,49.75,49.76,49.7,49.73,33135.0,49.75,49.76,49.7,49.73,33135.0
2018-11-21 14:30:00,49.74,49.76,49.68,49.71,38031.0,49.74,49.76,49.68,49.71,38031.0
2018-11-21 14:40:00,49.71,49.72,49.66,49.7,28272.0,49.71,49.72,49.66,49.7,28272.0
2018-11-21 14:50:00,49.71,49.76,49.58,49.63,42303.0,49.71,49.76,49.58,49.63,42303.0
2018-11-21 15:00:00,49.61,49.66,49.57,49.66,58803.0,49.61,49.66,49.57,49.66,58803.0
2018-11-21 15:10:00,49.66,49.67,49.55,49.55,54327.0,49.66,49.67,49.55,49.55,54327.0
2018-11-21 15:20:00,49.56,49.63,49.5,49.57,50964.0,49.56,49.63,49.5,49.57,50964.0
2018-11-21 15:30:00,49.57,49.57,49.46,49.51,67890.0,49.57,49.57,49.46,49.51,67890.0
2018-11-21 15:40:00,49.51,49.57,49.47,49.55,159645.0,49.51,49.57,49.47,49.55,159645.0
2018-11-21 15:50:00,49.56,49.57,49.39,49.41,223437.0,49.56,49.57,49.39,49.41,223437.0
2018-11-23 09:30:00,49.19,49.4,49.09,49.37,68610.0,49.19,49.4,49.09,49.37,68610.0
2018-11-23 09:40:00,49.37,49.61,49.33,49.58,60249.0,49.37,49.61,49.33,49.58,60249.0
2018-11-23 09:50:00,49.54,49.64,49.46,49.56,28308.0,49.54,49.64,49.46,49.56,28308.0
2018-11-23 10:00:00,49.53,49.56,49.46,49.5,36735.0,49.53,49.56,49.46,49.5,36735.0
2018-11-23 10:10:00,49.54,49.59,49.26,49.4,35130.0,49.54,49.59,49.26,49.4,35130.0
2018-11-23 10:20:00,49.45,49.61,49.33,49.59,23493.0,49.45,49.61,49.33,49.59,23493.0
2018-11-23 10:30:00,49.59,49.8,49.55,49.66,38997.0,49.59,49.8,49.55,49.66,38997.0
2018-11-23 10:40:00,49.63,49.67,49.56,49.62,18060.0,49.63,49.67,49.56,49.62,18060.0
2018-11-23 10:50:00,49.66,49.85,49.63,49.85,24900.0,49.66,49.85,49.63,49.85,24900.0
2018-11-23 11:00:00,49.86,49.88,49.69,49.75,38001.0,49.86,49.88,49.69,49.75,38001.0
2018-11-23 11:10:00,49.74,49.87,49.67,49.82,24672.0,49.74,49.87,49.67,49.82,24672.0
2018-11-23 11:20:00,49.82,49.85,49.71,49.77,23229.0,49.82,49.85,49.71,49.77,23229.0
2018-11-23 11:30:00,49.78,49.82,49.72,49.75,25056.0,49.78,49.82,49.72,49.75,25056.0
2018-11-23 11:40:00,49.75,49.86,49.74,49.86,48318.0,49.75,49.86,49.74,49.86,48318.0
2018-11-23 11:50:00,49.84,49.89,49.73,49.76,43284.0,49.84,49.89,49.73,49.76,43284.0
2018-11-23 12:00:00,49.77,49.79,49.65,49.65,51387.0,49.77,49.79,49.65,49.65,51387.0
2018-11-23 12:10:00,49.66,49.75,49.65,49.71,29982.0,49.66,49.75,49.65,49.71,29982.0
2018-11-23 12:20:00,49.7,49.7,49.57,49.58,32535.0,49.7,49.7,49.57,49.58,32535.0
2018-11-23 12:30:00,49.57,49.62,49.5,49.59,47859.0,49.57,49.62,49.5,49.59,47859.0
2018-11-23 12:40:00,49.58,49.6,49.44,49.51,43884.0,49.58,49.6,49.44,49.51,43884.0
2018-11-23 12:50:00,49.49,49.5,49.37,49.39,62286.0,49.49,49.5,49.37,49.39,62286.0
2018-11-26 09:30:00,49.75,49.87,49.39,49.42,125778.0,49.75,49.87,49.39,49.42,125778.0
2018-11-26 09:40:00,49.42,50.16,49.42,50.15,134667.0,49.42,50.16,49.42,50.15,134667.0
2018-11-26 09:50:00,50.15,50.57,50.03,50.57,105972.0,50.15,50.57,50.03,50.57,105972.0
2018-11-26 10:00:00,50.58,50.7,50.45,50.68,98919.0,50.58,50.7,50.45,50.68,98919.0
2018-11-26 10:10:00,50.69,50.99,50.65,50.69,103785.0,50.69,50.99,50.65,50.69,103785.0
2018-11-26 10:20:00,50.72,50.72,50.44,50.53,57519.0,50.72,50.72,50.44,50.53,57519.0
2018-11-26 10:30:00,50.57,50.67,50.52,50.54,74076.0,50.57,50.67,50.52,50.54,74076.0
2018-11-26 10:40:00,50.51,50.58,50.43,50.44,43113.0,50.51,50.58,50.43,50.44,43113.0
2018-11-26 10:50:00,50.44,50.63,50.39,50.6,49089.0,50.44,50.63,50.39,50.6,49089.0
2018-11-26 11:00:00,50.62,50.76,50.58,50.75,68778.0,50.62,50.76,50.58,50.75,68778.0
2018-11-26 11:10:00,50.76,50.81,50.74,50.77,69261.0,50.76,50.81,50.74,50.77,69261.0
2018-11-26 11:20:00,50.76,50.79,50.61,50.61,52332.0,50.76,50.79,50.61,50.61,52332.0
2018-11-26 11:30:00,50.61,50.61,50.45,50.52,35553.0,50.61,50.61,50.45,50.52,35553.0
2018-11-26 11:40:00,50.48,50.53,50.45,50.52,22650.0,50.48,50.53,50.45,50.52,22650.0
2018-11-26 11:50:00,50.51,50.58,50.5,50.51,16317.0,50.51,50.58,50.5,50.51,16317.0
2018-11-26 12:00:00,50.51,50.72,50.51,50.71,30240.0,50.51,50.72,50.51,50.71,30240.0
2018-11-26 12:10:00,50.7,50.7,50.61,50.64,35337.0,50.7,50.7,50.61,50.64,35337.0
2018-11-26 12:20:00,50.64,50.67,50.55,50.57,37146.0,50.64,50.67,50.55,50.57,37146.0
2018-11-26 12:30:00,50.56,50.61,50.4,50.61,108453.0,50.56,50.61,50.4,50.61,108453.0
2018-11-26 12:40:00,50.59,50.75,50.55,50.59,43584.0,50.59,50.75,50.55,50.59,43584.0
2018-11-26 12:50:00,50.6,50.68,50.57,50.68,24150.0,50.6,50.68,50.57,50.68,24150.0
2018-11-26 13:00:00,50.65,50.74,50.58,50.74,25500.0,50.65,50.74,50.58,50.74,25500.0
2018-11-26 13:10:00,50.73,50.78,50.71,50.76,36087.0,50.73,50.78,50.71,50.76,36087.0
2018-11-26 13:20:00,50.75,50.75,50.66,50.68,32751.0,50.75,50.75,50.66,50.68,32751.0
2018-11-26 13:30:00,50.68,50.7,50.61,50.63,23250.0,50.68,50.7,50.61,50.63,23250.0
2018-11-26 13:40:00,50.64,50.72,50.54,50.69,27600.0,50.64,50.72,50.54,50.69,27600.0
2018-11-26 13:50:00,50.71,50.87,50.71,50.86,49326.0,50.71,50.87,50.71,50.86,49326.0
2018-11-26 14:00:00,50.86,50.86,50.76,50.77,42969.0,50.86,50.86,50.76,50.77,42969.0
2018-11-26 14:10:00,50.76,50.85,50.75,50.8,28539.0,50.76,50.85,50.75,50.8,28539.0
2018-11-26 14:20:00,50.8,50.8,50.67,50.75,54276.0,50.8,50.8,50.67,50.75,54276.0
2018-11-26 14:30:00,50.76,50.92,50.76,50.81,59808.0,50.76,50.92,50.76,50.81,59808.0
2018-11-26 14:40:00,50.82,50.87,50.78,50.85,32076.0,50.82,50.87,50.78,50.85,32076.0
2018-11-26 14:50:00,50.84,50.9,50.78,50.9,31692.0,50.84,50.9,50.78,50.9,31692.0
2018-11-26 15:00:00,50.9,50.93,50.79,50.81,47160.0,50.9,50.93,50.79,50.81,47160.0
2018-11-26 15:10:00,50.82,50.82,50.72,50.72,33597.0,50.82,50.82,50.72,50.72,33597.0
2018-11-26 15:20:00,50.74,50.79,50.72,50.75,35562.0,50.74,50.79,50.72,50.75,35562.0
2018-11-26 15:30:00,50.76,50.89,50.76,50.85,56196.0,50.76,50.89,50.76,50.85,56196.0
2018-11-26 15:40:00,50.85,50.92,50.81,50.9,147207.0,50.85,50.92,50.81,50.9,147207.0
2018-11-26 15:50:00,50.9,50.97,50.88,50.91,249330.0,50.9,50.97,50.88,50.91,249330.0
2018-11-27 09:30:00,50.53,50.93,50.45,50.45,116115.0,50.53,50.93,50.45,50.45,116115.0
2018-11-27 09:40:00,50.56,50.58,50.19,50.54,98427.0,50.56,50.58,50.19,50.54,98427.0
2018-11-27 09:50:00,50.54,50.91,50.4,50.83,36321.0,50.54,50.91,50.4,50.83,36321.0
2018-11-27 10:00:00,50.9,51.24,50.9,51.22,124845.0,50.9,51.24,50.9,51.22,124845.0
2018-11-27 10:10:00,51.19,51.27,50.93,50.97,130578.0,51.19,51.27,50.93,50.97,130578.0
2018-11-27 10:20:00,50.97,51.05,50.84,50.88,51168.0,50.97,51.05,50.84,50.88,51168.0
2018-11-27 10:30:00,50.87,50.96,50.8,50.92,48435.0,50.87,50.96,50.8,50.92,48435.0
2018-11-27 10:40:00,50.9,50.92,50.78,50.9,51018.0,50.9,50.92,50.78,50.9,51018.0
2018-11-27 10:50:00,50.92,51.02,50.92,50.99,46503.0,50.92,51.02,50.92,50.99,46503.0
2018-11-27 11:00:00,51.0,51.22,51.0,51.08,147234.0,51.0,51.22,51.0,51.08,147234.0
2018-11-27 11:10:00,51.09,51.23,51.02,51.14,46986.0,51.09,51.23,51.02,51.14,46986.0
2018-11-27 11:20:00,51.14,51.24,51.04,51.23,55338.0,51.14,51.24,51.04,51.23,55338.0
2018-11-27 11:30:00,51.23,51.25,50.94,51.0,78327.0,51.23,51.25,50.94,51.0,78327.0
2018-11-27 11:40:00,51.02,51.07,50.99,51.03,37566.0,51.02,51.07,50.99,51.03,37566.0
2018-11-27 11:50:00,51.07,51.24,51.06,51.22,28407.0,51.07,51.24,51.06,51.22,28407.0
2018-11-27 12:00:00,51.18,51.24,51.1,51.22,27492.0,51.18,51.24,51.1,51.22,27492.0
2018-11-27 12:10:00,51.23,51.29,51.18,51.28,97473.0,51.23,51.29,51.18,51.28,97473.0
2018-11-27 12:20:00,51.28,51.31,51.19,51.23,40284.0,51.28,51.31,51.19,51.23,40284.0
2018-11-27 12:30:00,51.23,51.31,51.18,51.27,54903.0,51.23,51.31,51.18,51.27,54903.0
2018-11-27 12:40:00,51.27,51.31,51.2,51.23,29013.0,51.27,51.31,51.2,51.23,29013.0
2018-11-27 12:50:00,51.24,51.28,51.16,51.24,38175.0,51.24,51.28,51.16,51.24,38175.0
2018-11-27 13:00:00,51.24,51.32,51.22,51.3,30399.0,51.24,51.32,51.22,51.3,30399.0
2018-11-27 13:10:00,51.32,51.39,51.22,51.27,68790.0,51.32,51.39,51.22,51.27,68790.0
2018-11-27 13:20:00,51.3,51.41,51.24,51.39,43500.0,51.3,51.41,51.24,51.39,43500.0
2018-11-27 13:30:00,51.38,51.5,51.37,51.47,40047.0,51.38,51.5,51.37,51.47,40047.0
2018-11-27 13:40:00,51.5,51.56,51.41,51.55,70713.0,51.5,51.56,51.41,51.55,70713.0
2018-11-27 13:50:00,51.54,51.78,51.54,51.78,143139.0,51.54,51.78,51.54,51.78,143139.0
2018-11-27 14:00:00,51.79,51.92,51.76,51.82,66402.0,51.79,51.92,51.76,51.82,66402.0
2018-11-27 14:10:00,51.82,51.84,51.77,51.82,48963.0,51.82,51.84,51.77,51.82,48963.0
2018-11-27 14:20:00,51.8,51.86,51.75,51.79,149928.0,51.8,51.86,51.75,51.79,149928.0
2018-11-27 14:30:00,51.78,51.84,51.69,51.7,111006.0,51.78,51.84,51.69,51.7,111006.0
2018-11-27 14:40:00,51.7,51.7,51.63,51.64,37848.0,51.7,51.7,51.63,51.64,37848.0
2018-11-27 14:50:00,51.64,51.64,51.55,51.55,66807.0,51.64,51.64,51.55,51.55,66807.0
2018-11-27 15:00:00,51.55,51.55,51.41,51.41,91881.0,51.55,51.55,51.41,51.41,91881.0
2018-11-27 15:10:00,51.41,51.47,51.32,51.32,66372.0,51.41,51.47,51.32,51.32,66372.0
2018-11-27 15:20:00,51.33,51.42,51.3,51.41,38019.0,51.33,51.42,51.3,51.41,38019.0
2018-11-27 15:30:00,51.42,51.42,51.34,51.4,58128.0,51.42,51.42,51.34,51.4,58128.0
2018-11-27 15:40:00,51.41,51.52,51.39,51.5,138048.0,51.41,51.52,51.39,51.5,138048.0
2018-11-27 15:50:00,51.5,51.52,51.37,51.5,246096.0,51.5,51.52,51.37,51.5,246096.0
2018-11-28 09:30:00,51.79,52.19,51.79,52.14,69639.0,51.79,52.19,51.79,52.14,69639.0
2018-11-28 09:40:00,52.14,52.26,51.87,52.22,36297.0,52.14,52.26,51.87,52.22,36297.0
2018-11-28 09:50:00,52.26,52.36,52.17,52.19,40377.0,52.26,52.36,52.17,52.19,40377.0
2018-11-28 10:00:00,52.19,52.29,52.05,52.18,44889.0,52.19,52.29,52.05,52.18,44889.0
2018-11-28 10:10:00,52.18,52.2,52.1,52.15,41196.0,52.18,52.2,52.1,52.15,41196.0
2018-11-28 10:20:00,52.16,52.37,52.1,52.24,69780.0,52.16,52.37,52.1,52.24,69780.0
2018-11-28 10:30:00,52.25,52.33,52.19,52.19,105870.0,52.25,52.33,52.19,52.19,105870.0
2018-11-28 10:40:00,52.19,52.2,51.92,52.04,61767.0,52.19,52.2,51.92,52.04,61767.0
2018-11-28 10:50:00,52.02,52.05,51.94,51.99,129603.0,52.02,52.05,51.94,51.99,129603.0
2018-11-28 11:00:00,52.03,52.12,52.01,52.03,42009.0,52.03,52.12,52.01,52.03,42009.0
2018-11-28 11:10:00,52.01,52.06,51.87,51.89,56571.0,52.01,52.06,51.87,51.89,56571.0
2018-11-28 11:20:00,51.89,51.9,51.67,51.69,43530.0,51.89,51.9,51.67,51.69,43530.0
2018-11-28 11:30:00,51.68,51.72,51.57,51.57,57687.0,51.68,51.72,51.57,51.57,57687.0
2018-11-28 11:40:00,51.56,51.71,51.54,51.57,37503.0,51.56,51.71,51.54,51.57,37503.0
2018-11-28 11:50:00,51.57,51.69,51.52,51.63,122130.0,51.57,51.69,51.52,51.63,122130.0
2018-11-28 12:00:00,51.64,52.41,51.63,52.34,87228.0,51.64,52.41,51.63,52.34,87228.0
2018-11-28 12:10:00,52.32,52.42,52.21,52.4,77163.0,52.32,52.42,52.21,52.4,77163.0
2018-11-28 12:20:00,52.39,52.73,52.37,52.66,80847.0,52.39,52.73,52.37,52.66,80847.0
2018-11-28 12:30:00,52.66,52.78,52.62,52.7,222018.0,52.66,52.78,52.62,52.7,222018.0
2018-11-28 12:40:00,52.71,53.05,52.63,52.99,88896.0,52.71,53.05,52.63,52.99,88896.0
2018-11-28 12:50:00,52.98,53.09,52.95,52.98,43116.0,52.98,53.09,52.95,52.98,43116.0
2018-11-28 13:00:00,52.93,52.97,52.8,52.8,42891.0,52.93,52.97,52.8,52.8,42891.0
2018-11-28 13:10:00,52.84,53.13,52.82,53.13,45819.0,52.84,53.13,52.82,53.13,45819.0
2018-11-28 13:20:00,53.1,53.33,53.1,53.29,122925.0,53.1,53.33,53.1,53.29,122925.0
2018-11-28 13:30:00,53.28,53.39,53.21,53.36,80775.0,53.28,53.39,53.21,53.36,80775.0
2018-11-28 13:40:00,53.34,53.46,53.31,53.36,51321.0,53.34,53.46,53.31,53.36,51321.0
2018-11-28 13:50:00,53.36,53.45,53.31,53.45,81156.0,53.36,53.45,53.31,53.45,81156.0
2018-11-28 14:00:00,53.48,53.52,53.38,53.42,68217.0,53.48,53.52,53.38,53.42,68217.0
2018-11-28 14:10:00,53.42,53.48,53.35,53.45,48144.0,53.42,53.48,53.35,53.45,48144.0
2018-11-28 14:20:00,53.42,53.64,53.34,53.55,88785.0,53.42,53.64,53.34,53.55,88785.0
2018-11-28 14:30:00,53.55,53.64,53.5,53.53,53781.0,53.55,53.64,53.5,53.53,53781.0
2018-11-28 14:40:00,53.54,53.54,53.46,53.48,57369.0,53.54,53.54,53.46,53.48,57369.0
2018-11-28 14:50:00,53.49,53.55,53.33,53.36,149367.0,53.49,53.55,53.33,53.36,149367.0
2018-11-28 15:00:00,53.35,53.35,53.18,53.31,134520.0,53.35,53.35,53.18,53.31,134520.0
2018-11-28 15:10:00,53.31,53.43,53.31,53.33,99984.0,53.31,53.43,53.31,53.33,99984.0
2018-11-28 15:20:00,53.34,53.42,53.31,53.38,85362.0,53.34,53.42,53.31,53.38,85362.0
2018-11-28 15:30:00,53.37,53.56,53.32,53.51,116814.0,53.37,53.56,53.32,53.51,116814.0
2018-11-28 15:40:00,53.52,53.78,53.49,53.72,204018.0,53.52,53.78,53.49,53.72,204018.0
2018-11-28 15:50:00,53.73,53.77,53.65,53.68,413940.0,53.73,53.77,53.65,53.68,413940.0
2018-11-29 09:30:00,53.53,53.87,53.18,53.77,180063.0,53.53,53.87,53.18,53.77,180063.0
2018-11-29 09:40:00,53.74,53.86,53.49,53.79,139878.0,53.74,53.86,53.49,53.79,139878.0
2018-11-29 09:50:00,53.78,53.99,53.63,53.68,76263.0,53.78,53.99,53.63,53.68,76263.0
2018-11-29 10:00:00,53.67,53.76,53.49,53.51,89568.0,53.67,53.76,53.49,53.51,89568.0
2018-11-29 10:10:00,53.51,53.55,53.41,53.52,93033.0,53.51,53.55,53.41,53.52,93033.0
2018-11-29 10:20:00,53.45,53.71,53.45,53.55,43257.0,53.45,53.71,53.45,53.55,43257.0
2018-11-29 10:30:00,53.58,53.63,53.44,53.63,58563.0,53.58,53.63,53.44,53.63,58563.0
2018-11-29 10:40:00,53.58,53.6,53.51,53.54,33189.0,53.58,53.6,53.51,53.54,33189.0
2018-11-29 10:50:00,53.57,53.63,53.54,53.56,45222.0,53.57,53.63,53.54,53.56,45222.0
2018-11-29 11:00:00,53.58,53.65,53.55,53.61,39234.0,53.58,53.65,53.55,53.61,39234.0
2018-11-29 11:10:00,53.57,53.65,53.46,53.47,58377.0,53.57,53.65,53.46,53.47,58377.0
2018-11-29 11:20:00,53.46,53.63,53.39,53.54,49032.0,53.46,53.63,53.39,53.54,49032.0
2018-11-29 11:30:00,53.55,53.68,53.55,53.65,41118.0,53.55,53.68,53.55,53.65,41118.0
2018-11-29 11:40:00,53.65,53.72,53.61,53.71,38448.0,53.65,53.72,53.61,53.71,38448.0
2018-11-29 11:50:00,53.73,53.91,53.72,53.85,37902.0,53.73,53.91,53.72,53.85,37902.0
2018-11-29 12:00:00,53.83,53.83,53.73,53.78,30000.0,53.83,53.83,53.73,53.78,30000.0
2018-11-29 12:10:00,53.77,53.87,53.75,53.87,24000.0,53.77,53.87,53.75,53.87,24000.0
2018-11-29 12:20:00,53.87,54.02,53.86,54.02,28410.0,53.87,54.02,53.86,54.02,28410.0
2018-11-29 12:30:00,54.02,54.13,53.99,54.07,57195.0,54.02,54.13,53.99,54.07,57195.0
2018-11-29 12:40:00,54.06,54.13,54.05,54.11,29319.0,54.06,54.13,54.05,54.11,29319.0
2018-11-29 12:50:00,54.1,54.18,54.09,54.18,113253.0,54.1,54.18,54.09,54.18,113253.0
2018-11-29 13:00:00,54.17,54.17,53.91,53.93,42900.0,54.17,54.17,53.91,53.93,42900.0
2018-11-29 13:10:00,53.9,53.92,53.79,53.82,30501.0,53.9,53.92,53.79,53.82,30501.0
2018-11-29 13:20:00,53.84,53.88,53.77,53.85,27744.0,53.84,53.88,53.77,53.85,27744.0
2018-11-29 13:30:00,53.85,53.85,53.7,53.78,34401.0,53.85,53.85,53.7,53.78,34401.0
2018-11-29 13:40:00,53.8,53.97,53.79,53.93,29166.0,53.8,53.97,53.79,53.93,29166.0
2018-11-29 13:50:00,53.95,53.95,53.83,53.89,16233.0,53.95,53.95,53.83,53.89,16233.0
2018-11-29 14:00:00,53.87,53.95,53.82,53.95,43083.0,53.87,53.95,53.82,53.95,43083.0
2018-11-29 14:10:00,53.94,54.11,53.93,54.08,31437.0,53.94,54.11,53.93,54.08,31437.0
2018-11-29 14:20:00,54.08,54.3,54.05,54.3,69579.0,54.08,54.3,54.05,54.3,69579.0
2018-11-29 14:30:00,54.26,54.31,54.19,54.19,32817.0,54.26,54.31,54.19,54.19,32817.0
2018-11-29 14:40:00,54.19,54.26,54.18,54.24,44697.0,54.19,54.26,54.18,54.24,44697.0
2018-11-29 14:50:00,54.24,54.41,54.22,54.41,44997.0,54.24,54.41,54.22,54.41,44997.0
2018-11-29 15:00:00,54.41,54.41,54.27,54.34,43281.0,54.41,54.41,54.27,54.34,43281.0
2018-11-29 15:10:00,54.34,54.36,54.25,54.27,56151.0,54.34,54.36,54.25,54.27,56151.0
2018-11-29 15:20:00,54.27,54.45,54.27,54.43,111843.0,54.27,54.45,54.27,54.43,111843.0
2018-11-29 15:30:00,54.42,54.44,54.33,54.42,103506.0,54.42,54.44,54.33,54.42,103506.0
2018-11-29 15:40:00,54.41,54.45,54.29,54.32,168324.0,54.41,54.45,54.29,54.32,168324.0
2018-11-29 15:50:00,54.33,54.38,54.23,54.27,339543.0,54.33,54.38,54.23,54.27,339543.0
2018-11-30 09:30:00,54.51,54.6,54.18,54.32,105111.0,54.51,54.6,54.18,54.32,105111.0
2018-11-30 09:40:00,54.32,54.42,54.09,54.29,197655.0,54.32,54.42,54.09,54.29,197655.0
2018-11-30 09:50:00,54.29,54.42,54.12,54.2,95154.0,54.29,54.42,54.12,54.2,95154.0
2018-11-30 10:00:00,54.2,54.22,53.77,54.08,127695.0,54.2,54.22,53.77,54.08,127695.0
2018-11-30 10:10:00,54.06,54.21,53.97,54.04,66984.0,54.06,54.21,53.97,54.04,66984.0
2018-11-30 10:20:00,54.02,54.07,53.94,54.03,57582.0,54.02,54.07,53.94,54.03,57582.0
2018-11-30 10:30:00,54.01,54.2,54.01,54.18,61329.0,54.01,54.2,54.01,54.18,61329.0
2018-11-30 10:40:00,54.2,54.26,54.03,54.04,44913.0,54.2,54.26,54.03,54.04,44913.0
2018-11-30 10:50:00,54.05,54.07,53.81,53.84,100269.0,54.05,54.07,53.81,53.84,100269.0
2018-11-30 11:00:00,53.81,53.87,53.61,53.61,57096.0,53.81,53.87,53.61,53.61,57096.0
2018-11-30 11:10:00,53.61,53.67,53.44,53.63,80880.0,53.61,53.67,53.44,53.63,80880.0
2018-11-30 11:20:00,53.68,53.81,53.63,53.68,52956.0,53.68,53.81,53.63,53.68,52956.0
2018-11-30 11:30:00,53.66,53.75,53.61,53.66,50265.0,53.66,53.75,53.61,53.66,50265.0
2018-11-30 11:40:00,53.66,53.9,53.65,53.87,49734.0,53.66,53.9,53.65,53.87,49734.0
2018-11-30 11:50:00,53.87,53.93,53.82,53.84,33750.0,53.87,53.93,53.82,53.84,33750.0
2018-11-30 12:00:00,53.84,53.99,53.8,53.96,27648.0,53.84,53.99,53.8,53.96,27648.0
2018-11-30 12:10:00,53.96,53.96,53.9,53.91,34323.0,53.96,53.96,53.9,53.91,34323.0
2018-11-30 12:20:00,53.91,53.92,53.84,53.84,26118.0,53.91,53.92,53.84,53.84,26118.0
2018-11-30 12:30:00,53.82,53.84,53.71,53.73,27093.0,53.82,53.84,53.71,53.73,27093.0
2018-11-30 12:40:00,53.75,53.8,53.68,53.77,32409.0,53.75,53.8,53.68,53.77,32409.0
2018-11-30 12:50:00,53.77,53.81,53.76,53.79,27030.0,53.77,53.81,53.76,53.79,27030.0
2018-11-30 13:00:00,53.79,53.79,53.69,53.69,47436.0,53.79,53.79,53.69,53.69,47436.0
2018-11-30 13:10:00,53.69,53.7,53.59,53.64,44304.0,53.69,53.7,53.59,53.64,44304.0
2018-11-30 13:20:00,53.64,53.69,53.59,53.68,25800.0,53.64,53.69,53.59,53.68,25800.0
2018-11-30 13:30:00,53.68,53.8,53.65,53.78,74136.0,53.68,53.8,53.65,53.78,74136.0
2018-11-30 13:40:00,53.77,53.86,53.75,53.85,36345.0,53.77,53.86,53.75,53.85,36345.0
2018-11-30 13:50:00,53.87,53.88,53.66,53.66,58797.0,53.87,53.88,53.66,53.66,58797.0
2018-11-30 14:00:00,53.66,53.79,53.61,53.74,59382.0,53.66,53.79,53.61,53.74,59382.0
2018-11-30 14:10:00,53.74,53.87,53.74,53.83,41469.0,53.74,53.87,53.74,53.83,41469.0
2018-11-30 14:20:00,53.83,53.95,53.79,53.92,78996.0,53.83,53.95,53.79,53.92,78996.0
2018-11-30 14:30:00,53.94,53.97,53.82,53.86,93285.0,53.94,53.97,53.82,53.86,93285.0
2018-11-30 14:40:00,53.86,53.9,53.81,53.83,47856.0,53.86,53.9,53.81,53.83,47856.0
2018-11-30 14:50:00,53.83,53.89,53.82,53.83,62151.0,53.83,53.89,53.82,53.83,62151.0
2018-11-30 15:00:00,53.85,54.08,53.85,54.08,51189.0,53.85,54.08,53.85,54.08,51189.0
2018-11-30 15:10:00,54.08,54.08,53.79,53.82,95271.0,54.08,54.08,53.79,53.82,95271.0
2018-11-30 15:20:00,53.81,54.13,53.81,54.08,68856.0,53.81,54.13,53.81,54.08,68856.0
2018-11-30 15:30:00,54.09,54.14,54.05,54.14,60675.0,54.09,54.14,54.05,54.14,60675.0
2018-11-30 15:40:00,54.14,54.19,54.04,54.08,85833.0,54.14,54.19,54.04,54.08,85833.0
2018-11-30 15:50:00,54.08,54.14,53.95,54.02,357066.0,54.08,54.14,53.95,54.02,357066.0
2018-12-03 09:30:00,54.69,54.88,54.2,54.48,189225.0,54.69,54.88,54.2,54.48,189225.0
2018-12-03 09:40:00,54.5,54.66,54.35,54.56,210063.0,54.5,54.66,54.35,54.56,210063.0
2018-12-03 09:50:00,54.66,54.86,54.4,54.59,111315.0,54.66,54.86,54.4,54.59,111315.0
2018-12-03 10:00:00,54.73,54.99,54.63,54.94,117642.0,54.73,54.99,54.63,54.94,117642.0
2018-12-03 10:10:00,54.94,54.96,54.83,54.96,84402.0,54.94,54.96,54.83,54.96,84402.0
2018-12-03 10:20:00,54.95,55.1,54.93,54.98,77625.0,54.95,55.1,54.93,54.98,77625.0
2018-12-03 10:30:00,54.98,55.0,54.58,54.58,34401.0,54.98,55.0,54.58,54.58,34401.0
2018-12-03 10:40:00,54.53,54.53,54.3,54.33,34800.0,54.53,54.53,54.3,54.33,34800.0
2018-12-03 10:50:00,54.3,54.33,54.01,54.25,81360.0,54.3,54.33,54.01,54.25,81360.0
2018-12-03 11:00:00,54.27,54.47,54.22,54.45,47187.0,54.27,54.47,54.22,54.45,47187.0
2018-12-03 11:10:00,54.47,54.7,54.44,54.67,89394.0,54.47,54.7,54.44,54.67,89394.0
2018-12-03 11:20:00,54.68,54.78,54.54,54.68,44547.0,54.68,54.78,54.54,54.68,44547.0
2018-12-03 11:30:00,54.69,54.85,54.59,54.85,47730.0,54.69,54.85,54.59,54.85,47730.0
2018-12-03 11:40:00,54.86,54.93,54.6,54.69,36015.0,54.86,54.93,54.6,54.69,36015.0
2018-12-03 11:50:00,54.68,54.71,54.61,54.65,40518.0,54.68,54.71,54.61,54.65,40518.0
2018-12-03 12:00:00,54.7,54.84,54.68,54.83,57264.0,54.7,54.84,54.68,54.83,57264.0
2018-12-03 12:10:00,54.82,54.82,54.64,54.66,40062.0,54.82,54.82,54.64,54.66,40062.0
2018-12-03 12:20:00,54.64,54.66,54.56,54.66,35985.0,54.64,54.66,54.56,54.66,35985.0
2018-12-03 12:30:00,54.67,54.76,54.66,54.7,54828.0,54.67,54.76,54.66,54.7,54828.0
2018-12-03 12:40:00,54.7,54.77,54.6,54.65,32079.0,54.7,54.77,54.6,54.65,32079.0
2018-12-03 12:50:00,54.62,54.67,54.51,54.67,21966.0,54.62,54.67,54.51,54.67,21966.0
2018-12-03 13:00:00,54.67,54.74,54.59,54.63,44232.0,54.67,54.74,54.59,54.63,44232.0
2018-12-03 13:10:00,54.64,54.71,54.61,54.61,34776.0,54.64,54.71,54.61,54.61,34776.0
2018-12-03 13:20:00,54.62,54.67,54.57,54.64,22803.0,54.62,54.67,54.57,54.64,22803.0
2018-12-03 13:30:00,54.62,54.62,54.5,54.58,28644.0,54.62,54.62,54.5,54.58,28644.0
2018-12-03 13:40:00,54.57,54.6,54.44,54.44,28629.0,54.57,54.6,54.44,54.44,28629.0
2018-12-03 13:50:00,54.46,54.51,54.35,54.39,20991.0,54.46,54.51,54.35,54.39,20991.0
2018-12-03 14:00:00,54.39,54.48,54.26,54.37,40470.0,54.39,54.48,54.26,54.37,40470.0
2018-12-03 14:10:00,54.37,54.57,54.37,54.56,54027.0,54.37,54.57,54.37,54.56,54027.0
2018-12-03 14:20:00,54.57,54.65,54.57,54.62,21291.0,54.57,54.65,54.57,54.62,21291.0
2018-12-03 14:30:00,54.6,54.63,54.57,54.63,29199.0,54.6,54.63,54.57,54.63,29199.0
2018-12-03 14:40:00,54.63,54.64,54.52,54.58,26412.0,54.63,54.64,54.52,54.58,26412.0
2018-12-03 14:50:00,54.59,54.63,54.37,54.41,99225.0,54.59,54.63,54.37,54.41,99225.0
2018-12-03 15:00:00,54.41,54.46,54.3,54.42,87171.0,54.41,54.46,54.3,54.42,87171.0
2018-12-03 15:10:00,54.42,54.63,54.41,54.59,84780.0,54.42,54.63,54.41,54.59,84780.0
2018-12-03 15:20:00,54.63,54.7,54.6,54.69,43074.0,54.63,54.7,54.6,54.69,43074.0
2018-12-03 15:30:00,54.67,54.83,54.65,54.77,76689.0,54.67,54.83,54.65,54.77,76689.0
2018-12-03 15:40:00,54.79,54.79,54.55,54.57,118296.0,54.79,54.79,54.55,54.57,118296.0
2018-12-03 15:50:00,54.57,54.62,54.48,54.49,477945.0,54.57,54.62,54.48,54.49,477945.0
2018-12-04 09:30:00,54.5,54.68,54.18,54.6,84063.0,54.5,54.68,54.18,54.6,84063.0
2018-12-04 09:40:00,54.59,54.75,54.56,54.64,100230.0,54.59,54.75,54.56,54.64,100230.0
2018-12-04 09:50:00,54.59,54.64,54.47,54.57,63876.0,54.59,54.64,54.47,54.57,63876.0
2018-12-04 10:00:00,54.54,54.74,54.53,54.72,38406.0,54.54,54.74,54.53,54.72,38406.0
2018-12-04 10:10:00,54.73,54.73,54.54,54.55,28911.0,54.73,54.73,54.54,54.55,28911.0
2018-12-04 10:20:00,54.51,54.58,54.43,54.56,50952.0,54.51,54.58,54.43,54.56,50952.0
2018-12-04 10:30:00,54.55,54.57,54.21,54.21,62031.0,54.55,54.57,54.21,54.21,62031.0
2018-12-04 10:40:00,54.22,54.26,53.95,54.15,67032.0,54.22,54.26,53.95,54.15,67032.0
2018-12-04 10:50:00,54.19,54.27,54.1,54.26,76605.0,54.19,54.27,54.1,54.26,76605.0
2018-12-04 11:00:00,54.26,54.26,54.1,54.1,51258.0,54.26,54.26,54.1,54.1,51258.0
2018-12-04 11:10:00,54.12,54.14,53.8,53.83,48555.0,54.12,54.14,53.8,53.83,48555.0
2018-12-04 11:20:00,53.83,53.99,53.82,53.88,40119.0,53.83,53.99,53.82,53.88,40119.0
2018-12-04 11:30:00,53.86,53.99,53.77,53.99,40965.0,53.86,53.99,53.77,53.99,40965.0
2018-12-04 11:40:00,54.02,54.13,53.96,54.08,37104.0,54.02,54.13,53.96,54.08,37104.0
2018-12-04 11:50:00,54.05,54.07,53.96,53.98,37146.0,54.05,54.07,53.96,53.98,37146.0
2018-12-04 12:00:00,53.98,54.0,53.47,53.49,98751.0,53.98,54.0,53.47,53.49,98751.0
2018-12-04 12:10:00,53.51,53.55,53.21,53.23,58260.0,53.51,53.55,53.21,53.23,58260.0
2018-12-04 12:20:00,53.25,53.25,52.96,52.96,43035.0,53.25,53.25,52.96,52.96,43035.0
2018-12-04 12:30:00,52.92,52.92,52.6,52.83,79413.0,52.92,52.92,52.6,52.83,79413.0
2018-12-04 12:40:00,52.78,53.07,52.76,53.04,88863.0,52.78,53.07,52.76,53.04,88863.0
2018-12-04 12:50:00,53.04,53.17,53.01,53.07,42651.0,53.04,53.17,53.01,53.07,42651.0
2018-12-04 13:00:00,53.08,53.08,52.92,52.99,40395.0,53.08,53.08,52.92,52.99,40395.0
2018-12-04 13:10:00,52.97,53.09,52.94,53.01,50961.0,52.97,53.09,52.94,53.01,50961.0
2018-12-04 13:20:00,53.0,53.03,52.51,52.63,87306.0,53.0,53.03,52.51,52.63,87306.0
2018-12-04 13:30:00,52.61,52.67,52.42,52.42,68097.0,52.61,52.67,52.42,52.42,68097.0
2018-12-04 13:40:00,52.41,52.67,52.25,52.63,48636.0,52.41,52.67,52.25,52.63,48636.0
2018-12-04 13:50:00,52.64,52.85,52.57,52.83,52056.0,52.64,52.85,52.57,52.83,52056.0
2018-12-04 14:00:00,52.81,52.97,52.73,52.95,41784.0,52.81,52.97,52.73,52.95,41784.0
2018-12-04 14:10:00,52.96,53.2,52.93,53.17,73314.0,52.96,53.2,52.93,53.17,73314.0
2018-12-04 14:20:00,53.17,53.22,53.0,53.0,66267.0,53.17,53.22,53.0,53.0,66267.0
2018-12-04 14:30:00,53.02,53.14,52.99,53.07,70386.0,53.02,53.14,52.99,53.07,70386.0
2018-12-04 14:40:00,53.05,53.2,53.0,53.2,44394.0,53.05,53.2,53.0,53.2,44394.0
2018-12-04 14:50:00,53.16,53.18,52.91,52.93,60351.0,53.16,53.18,52.91,52.93,60351.0
2018-12-04 15:00:00,52.9,52.9,52.72,52.72,47286.0,52.9,52.9,52.72,52.72,47286.0
2018-12-04 15:10:00,52.7,52.87,52.67,52.71,61827.0,52.7,52.87,52.67,52.71,61827.0
2018-12-04 15:20:00,52.7,52.79,52.51,52.54,80949.0,52.7,52.79,52.51,52.54,80949.0
2018-12-04 15:30:00,52.52,52.62,52.36,52.39,108951.0,52.52,52.62,52.36,52.39,108951.0
2018-12-04 15:40:00,52.39,52.46,52.36,52.45,140787.0,52.39,52.46,52.36,52.45,140787.0
2018-12-04 15:50:00,52.43,52.48,52.25,52.44,421956.0,52.43,52.48,52.25,52.44,421956.0
2018-12-06 09:30:00,52.57,53.42,51.67,53.33,453762.0,52.57,53.42,51.67,53.33,453762.0
2018-12-06 09:40:00,53.32,53.86,53.28,53.63,307398.0,53.32,53.86,53.28,53.63,307398.0
2018-12-06 09:50:00,53.58,53.65,53.33,53.56,260442.0,53.58,53.65,53.33,53.56,260442.0
2018-12-06 10:00:00,53.56,53.58,53.33,53.51,189195.0,53.56,53.58,53.33,53.51,189195.0
2018-12-06 10:10:00,53.54,53.56,53.25,53.3,238296.0,53.54,53.56,53.25,53.3,238296.0
2018-12-06 10:20:00,53.3,53.43,53.12,53.19,126624.0,53.3,53.43,53.12,53.19,126624.0
2018-12-06 10:30:00,53.2,53.27,52.87,52.97,81615.0,53.2,53.27,52.87,52.97,81615.0
2018-12-06 10:40:00,53.0,53.17,52.79,52.79,87033.0,53.0,53.17,52.79,52.79,87033.0
2018-12-06 10:50:00,52.89,52.99,52.71,52.76,89427.0,52.89,52.99,52.71,52.76,89427.0
2018-12-06 11:00:00,52.78,52.78,52.5,52.53,78612.0,52.78,52.78,52.5,52.53,78612.0
2018-12-06 11:10:00,52.51,52.56,52.22,52.25,77286.0,52.51,52.56,52.22,52.25,77286.0
2018-12-06 11:20:00,52.28,52.28,51.72,51.91,140289.0,52.28,52.28,51.72,51.91,140289.0
2018-12-06 11:30:00,51.94,52.23,51.94,52.16,121080.0,51.94,52.23,51.94,52.16,121080.0
2018-12-06 11:40:00,52.15,52.38,52.05,52.31,213633.0,52.15,52.38,52.05,52.31,213633.0
2018-12-06 11:50:00,52.35,52.57,52.32,52.49,161019.0,52.35,52.57,52.32,52.49,161019.0
2018-12-06 12:00:00,52.48,52.51,52.37,52.42,83469.0,52.48,52.51,52.37,52.42,83469.0
2018-12-06 12:10:00,52.39,52.73,52.34,52.73,138648.0,52.39,52.73,52.34,52.73,138648.0
2018-12-06 12:20:00,52.71,53.07,52.7,53.06,147372.0,52.71,53.07,52.7,53.06,147372.0
2018-12-06 12:30:00,53.07,53.29,53.0,53.04,102996.0,53.07,53.29,53.0,53.04,102996.0
2018-12-06 12:40:00,53.04,53.36,52.99,53.35,43215.0,53.04,53.36,52.99,53.35,43215.0
2018-12-06 12:50:00,53.32,53.6,53.26,53.54,99993.0,53.32,53.6,53.26,53.54,99993.0
2018-12-06 13:00:00,53.54,53.6,53.3,53.3,140181.0,53.54,53.6,53.3,53.3,140181.0
2018-12-06 13:10:00,53.28,53.44,53.21,53.31,55029.0,53.28,53.44,53.21,53.31,55029.0
2018-12-06 13:20:00,53.31,53.42,53.24,53.33,43542.0,53.31,53.42,53.24,53.33,43542.0
2018-12-06 13:30:00,53.33,53.4,53.19,53.39,58569.0,53.33,53.4,53.19,53.39,58569.0
2018-12-06 13:40:00,53.42,53.56,53.42,53.56,71850.0,53.42,53.56,53.42,53.56,71850.0
2018-12-06 13:50:00,53.58,53.83,53.56,53.81,98610.0,53.58,53.83,53.56,53.81,98610.0
2018-12-06 14:00:00,53.8,53.92,53.61,53.71,121224.0,53.8,53.92,53.61,53.71,121224.0
2018-12-06 14:10:00,53.71,53.71,53.45,53.5,60732.0,53.71,53.71,53.45,53.5,60732.0
2018-12-06 14:20:00,53.51,53.6,53.4,53.57,30627.0,53.51,53.6,53.4,53.57,30627.0
2018-12-06 14:30:00,53.59,53.71,53.48,53.7,89526.0,53.59,53.71,53.48,53.7,89526.0
2018-12-06 14:40:00,53.69,53.85,53.57,53.64,106110.0,53.69,53.85,53.57,53.64,106110.0
2018-12-06 14:50:00,53.64,54.14,53.64,54.13,91164.0,53.64,54.14,53.64,54.13,91164.0
2018-12-06 15:00:00,54.15,54.24,53.82,53.93,104532.0,54.15,54.24,53.82,53.93,104532.0
2018-12-06 15:10:00,53.92,53.99,53.85,53.96,102702.0,53.92,53.99,53.85,53.96,102702.0
2018-12-06 15:20:00,53.96,54.09,53.86,54.09,106740.0,53.96,54.09,53.86,54.09,106740.0
2018-12-06 15:30:00,54.09,54.36,54.07,54.24,143961.0,54.09,54.36,54.07,54.24,143961.0
2018-12-06 15:40:00,54.24,54.45,54.16,54.45,269889.0,54.24,54.45,54.16,54.45,269889.0
2018-12-06 15:50:00,54.44,54.47,54.33,54.44,458277.0,54.44,54.47,54.33,54.44,458277.0
2018-12-07 09:30:00,53.99,54.2,53.73,54.15,94017.0,53.99,54.2,53.73,54.15,94017.0
2018-12-07 09:40:00,54.11,54.2,53.7,53.72,108513.0,54.11,54.2,53.7,53.72,108513.0
2018-12-07 09:50:00,53.7,53.87,53.66,53.81,27330.0,53.7,53.87,53.66,53.81,27330.0
2018-12-07 10:00:00,53.81,53.91,53.68,53.73,70683.0,53.81,53.91,53.68,53.73,70683.0
2018-12-07 10:10:00,53.7,53.73,53.25,53.37,42627.0,53.7,53.73,53.25,53.37,42627.0
2018-12-07 10:20:00,53.3,53.52,53.14,53.41,42222.0,53.3,53.52,53.14,53.41,42222.0
2018-12-07 10:30:00,53.44,53.46,52.97,53.05,39585.0,53.44,53.46,52.97,53.05,39585.0
2018-12-07 10:40:00,52.96,53.16,52.89,53.02,70209.0,52.96,53.16,52.89,53.02,70209.0
2018-12-07 10:50:00,52.99,53.02,52.8,52.97,32415.0,52.99,53.02,52.8,52.97,32415.0
2018-12-07 11:00:00,52.93,52.95,52.58,52.58,43608.0,52.93,52.95,52.58,52.58,43608.0
2018-12-07 11:10:00,52.55,52.62,52.42,52.59,70014.0,52.55,52.62,52.42,52.59,70014.0
2018-12-07 11:20:00,52.54,52.61,52.3,52.54,62268.0,52.54,52.61,52.3,52.54,62268.0
2018-12-07 11:30:00,52.49,52.81,52.49,52.76,81687.0,52.49,52.81,52.49,52.76,81687.0
2018-12-07 11:40:00,52.8,53.02,52.74,52.93,56661.0,52.8,53.02,52.74,52.93,56661.0
2018-12-07 11:50:00,52.91,52.91,52.65,52.65,32094.0,52.91,52.91,52.65,52.65,32094.0
2018-12-07 12:00:00,52.64,52.71,52.46,52.5,39987.0,52.64,52.71,52.46,52.5,39987.0
2018-12-07 12:10:00,52.49,52.66,52.47,52.52,41874.0,52.49,52.66,52.47,52.52,41874.0
2018-12-07 12:20:00,52.56,52.65,52.53,52.59,24804.0,52.56,52.65,52.53,52.59,24804.0
2018-12-07 12:30:00,52.57,52.57,52.29,52.39,35976.0,52.57,52.57,52.29,52.39,35976.0
2018-12-07 12:40:00,52.41,52.41,52.29,52.31,25137.0,52.41,52.41,52.29,52.31,25137.0
2018-12-07 12:50:00,52.3,52.76,52.3,52.72,42384.0,52.3,52.76,52.3,52.72,42384.0
2018-12-07 13:00:00,52.69,52.93,52.68,52.8,41352.0,52.69,52.93,52.68,52.8,41352.0
2018-12-07 13:10:00,52.74,52.74,52.47,52.57,25095.0,52.74,52.74,52.47,52.57,25095.0
2018-12-07 13:20:00,52.6,52.77,52.6,52.72,20637.0,52.6,52.77,52.6,52.72,20637.0
2018-12-07 13:30:00,52.72,52.72,52.4,52.51,25185.0,52.72,52.72,52.4,52.51,25185.0
2018-12-07 13:40:00,52.49,52.62,52.48,52.56,30990.0,52.49,52.62,52.48,52.56,30990.0
2018-12-07 13:50:00,52.57,52.66,52.37,52.39,40428.0,52.57,52.66,52.37,52.39,40428.0
2018-12-07 14:00:00,52.41,52.49,52.29,52.31,54018.0,52.41,52.49,52.29,52.31,54018.0
2018-12-07 14:10:00,52.33,52.58,52.29,52.58,58962.0,52.33,52.58,52.29,52.58,58962.0
2018-12-07 14:20:00,52.64,52.64,52.33,52.47,27474.0,52.64,52.64,52.33,52.47,27474.0
2018-12-07 14:30:00,52.49,52.49,52.36,52.4,29244.0,52.49,52.49,52.36,52.4,29244.0
2018-12-07 14:40:00,52.36,52.41,52.15,52.39,52635.0,52.36,52.41,52.15,52.39,52635.0
2018-12-07 14:50:00,52.41,52.45,52.1,52.13,61533.0,52.41,52.45,52.1,52.13,61533.0
2018-12-07 15:00:00,52.12,52.22,51.97,52.22,52290.0,52.12,52.22,51.97,52.22,52290.0
2018-12-07 15:10:00,52.24,52.3,52.09,52.24,83469.0,52.24,52.3,52.09,52.24,83469.0
2018-12-07 15:20:00,52.25,52.4,52.13,52.35,55689.0,52.25,52.4,52.13,52.35,55689.0
2018-12-07 15:30:00,52.36,52.76,52.27,52.6,167607.0,52.36,52.76,52.27,52.6,167607.0
2018-12-07 15:40:00,52.6,52.69,52.28,52.3,176418.0,52.6,52.69,52.28,52.3,176418.0
2018-12-07 15:50:00,52.3,52.57,52.3,52.41,290331.0,52.3,52.57,52.3,52.41,290331.0
2018-12-10 09:30:00,52.46,53.26,52.31,53.12,103281.0,52.46,53.26,52.31,53.12,103281.0
2018-12-10 09:40:00,53.11,53.31,52.91,52.95,57957.0,53.11,53.31,52.91,52.95,57957.0
2018-12-10 09:50:00,52.93,52.99,52.67,52.71,43110.0,52.93,52.99,52.67,52.71,43110.0
2018-12-10 10:00:00,52.64,52.89,52.6,52.85,24000.0,52.64,52.89,52.6,52.85,24000.0
2018-12-10 10:10:00,52.78,53.2,52.78,53.2,53505.0,52.78,53.2,52.78,53.2,53505.0
2018-12-10 10:20:00,53.19,53.27,52.94,52.98,73602.0,53.19,53.27,52.94,52.98,73602.0
2018-12-10 10:30:00,52.96,53.04,52.75,52.75,33324.0,52.96,53.04,52.75,52.75,33324.0
2018-12-10 10:40:00,52.74,52.82,52.51,52.78,40041.0,52.74,52.82,52.51,52.78,40041.0
2018-12-10 10:50:00,52.78,52.92,52.61,52.74,42753.0,52.78,52.92,52.61,52.74,42753.0
2018-12-10 11:00:00,52.75,52.76,52.2,52.43,53235.0,52.75,52.76,52.2,52.43,53235.0
2018-12-10 11:10:00,52.41,52.51,52.35,52.43,62127.0,52.41,52.51,52.35,52.43,62127.0
2018-12-10 11:20:00,52.38,52.56,52.32,52.48,39888.0,52.38,52.56,52.32,52.48,39888.0
2018-12-10 11:30:00,52.54,52.88,52.39,52.87,50991.0,52.54,52.88,52.39,52.87,50991.0
2018-12-10 11:40:00,52.84,53.04,52.75,52.84,42333.0,52.84,53.04,52.75,52.84,42333.0
2018-12-10 11:50:00,52.85,53.18,52.82,52.99,53421.0,52.85,53.18,52.82,52.99,53421.0
2018-12-10 12:00:00,53.05,53.07,52.67,52.76,37227.0,53.05,53.07,52.67,52.76,37227.0
2018-12-10 12:10:00,52.78,53.1,52.73,52.75,56418.0,52.78,53.1,52.73,52.75,56418.0
2018-12-10 12:20:00,52.78,52.81,52.63,52.67,20202.0,52.78,52.81,52.63,52.67,20202.0
2018-12-10 12:30:00,52.69,53.13,52.69,53.12,37923.0,52.69,53.13,52.69,53.12,37923.0
2018-12-10 12:40:00,53.14,53.35,53.1,53.24,43569.0,53.14,53.35,53.1,53.24,43569.0
2018-12-10 12:50:00,53.21,53.26,53.08,53.19,31197.0,53.21,53.26,53.08,53.19,31197.0
2018-12-10 13:00:00,53.19,53.26,53.02,53.07,24774.0,53.19,53.26,53.02,53.07,24774.0
2018-12-10 13:10:00,53.08,53.2,52.98,53.1,29931.0,53.08,53.2,52.98,53.1,29931.0
2018-12-10 13:20:00,53.1,53.1,52.96,53.01,33558.0,53.1,53.1,52.96,53.01,33558.0
2018-12-10 13:30:00,53.01,53.38,53.01,53.32,36279.0,53.01,53.38,53.01,53.32,36279.0
2018-12-10 13:40:00,53.3,53.4,53.26,53.4,27000.0,53.3,53.4,53.26,53.4,27000.0
2018-12-10 13:50:00,53.41,53.58,53.4,53.55,46542.0,53.41,53.58,53.4,53.55,46542.0
2018-12-10 14:00:00,53.56,53.64,53.38,53.61,32715.0,53.56,53.64,53.38,53.61,32715.0
2018-12-10 14:10:00,53.59,53.63,53.52,53.54,32418.0,53.59,53.63,53.52,53.54,32418.0
2018-12-10 14:20:00,53.54,53.77,53.5,53.74,51384.0,53.54,53.77,53.5,53.74,51384.0
2018-12-10 14:30:00,53.77,54.02,53.73,53.98,62046.0,53.77,54.02,53.73,53.98,62046.0
2018-12-10 14:40:00,53.95,53.98,53.8,53.8,38616.0,53.95,53.98,53.8,53.8,38616.0
2018-12-10 14:50:00,53.8,53.93,53.6,53.62,40251.0,53.8,53.93,53.6,53.62,40251.0
2018-12-10 15:00:00,53.62,53.72,53.57,53.72,41415.0,53.62,53.72,53.57,53.72,41415.0
2018-12-10 15:10:00,53.7,53.77,53.57,53.63,35766.0,53.7,53.77,53.57,53.63,35766.0
2018-12-10 15:20:00,53.64,53.8,53.63,53.8,58290.0,53.64,53.8,53.63,53.8,58290.0
2018-12-10 15:30:00,53.81,54.17,53.81,54.06,98247.0,53.81,54.17,53.81,54.06,98247.0
2018-12-10 15:40:00,54.08,54.15,54.02,54.04,142788.0,54.08,54.15,54.02,54.04,142788.0
2018-12-10 15:50:00,54.05,54.11,53.98,53.98,229617.0,54.05,54.11,53.98,53.98,229617.0
2018-12-11 09:30:00,54.57,54.88,54.47,54.82,148212.0,54.57,54.88,54.47,54.82,148212.0
2018-12-11 09:40:00,54.81,54.82,54.55,54.73,95715.0,54.81,54.82,54.55,54.73,95715.0
2018-12-11 09:50:00,54.69,55.26,54.67,54.88,113625.0,54.69,55.26,54.67,54.88,113625.0
2018-12-11 10:00:00,54.92,55.0,54.76,54.84,40038.0,54.92,55.0,54.76,54.84,40038.0
2018-12-11 10:10:00,54.82,54.83,54.55,54.65,30423.0,54.82,54.83,54.55,54.65,30423.0
2018-12-11 10:20:00,54.65,55.0,54.62,54.9,42150.0,54.65,55.0,54.62,54.9,42150.0
2018-12-11 10:30:00,54.85,54.9,54.66,54.87,22611.0,54.85,54.9,54.66,54.87,22611.0
2018-12-11 10:40:00,54.93,54.95,54.57,54.62,100860.0,54.93,54.95,54.57,54.62,100860.0
2018-12-11 10:50:00,54.58,54.58,54.46,54.54,46140.0,54.58,54.58,54.46,54.54,46140.0
2018-12-11 11:00:00,54.52,54.66,54.5,54.66,49629.0,54.52,54.66,54.5,54.66,49629.0
2018-12-11 11:10:00,54.65,54.67,54.48,54.6,71454.0,54.65,54.67,54.48,54.6,71454.0
2018-12-11 11:20:00,54.6,54.71,54.54,54.62,25521.0,54.6,54.71,54.54,54.62,25521.0
2018-12-11 11:30:00,54.61,54.61,54.25,54.3,43893.0,54.61,54.61,54.25,54.3,43893.0
2018-12-11 11:40:00,54.27,54.51,54.27,54.44,42540.0,54.27,54.51,54.27,54.44,42540.0
2018-12-11 11:50:00,54.46,54.57,54.43,54.53,38712.0,54.46,54.57,54.43,54.53,38712.0
2018-12-11 12:00:00,54.53,54.57,54.06,54.15,31437.0,54.53,54.57,54.06,54.15,31437.0
2018-12-11 12:10:00,54.15,54.15,53.86,53.93,28059.0,54.15,54.15,53.86,53.93,28059.0
2018-12-11 12:20:00,53.89,54.08,53.86,54.08,51882.0,53.89,54.08,53.86,54.08,51882.0
2018-12-11 12:30:00,54.04,54.17,53.94,54.06,36621.0,54.04,54.17,53.94,54.06,36621.0
2018-12-11 12:40:00,54.1,54.17,54.04,54.11,35277.0,54.1,54.17,54.04,54.11,35277.0
2018-12-11 12:50:00,54.14,54.14,53.94,53.97,31881.0,54.14,54.14,53.94,53.97,31881.0
2018-12-11 13:00:00,53.96,53.98,53.85,53.93,34416.0,53.96,53.98,53.85,53.93,34416.0
2018-12-11 13:10:00,53.92,54.0,53.75,53.99,30468.0,53.92,54.0,53.75,53.99,30468.0
2018-12-11 13:20:00,53.96,54.07,53.92,54.02,24888.0,53.96,54.07,53.92,54.02,24888.0
2018-12-11 13:30:00,54.01,54.12,53.91,54.06,18984.0,54.01,54.12,53.91,54.06,18984.0
2018-12-11 13:40:00,54.05,54.05,53.76,53.87,27819.0,54.05,54.05,53.76,53.87,27819.0
2018-12-11 13:50:00,53.87,53.9,53.71,53.81,38004.0,53.87,53.9,53.71,53.81,38004.0
2018-12-11 14:00:00,53.77,53.86,53.72,53.75,17010.0,53.77,53.86,53.72,53.75,17010.0
2018-12-11 14:10:00,53.74,54.07,53.71,54.07,33453.0,53.74,54.07,53.71,54.07,33453.0
2018-12-11 14:20:00,54.03,54.41,53.99,54.36,33630.0,54.03,54.41,53.99,54.36,33630.0
2018-12-11 14:30:00,54.39,54.5,54.34,54.41,57549.0,54.39,54.5,54.34,54.41,57549.0
2018-12-11 14:40:00,54.43,54.56,54.37,54.47,37698.0,54.43,54.56,54.37,54.47,37698.0
2018-12-11 14:50:00,54.46,54.55,54.4,54.49,22602.0,54.46,54.55,54.4,54.49,22602.0
2018-12-11 15:00:00,54.5,54.5,54.29,54.49,43272.0,54.5,54.5,54.29,54.49,43272.0
2018-12-11 15:10:00,54.5,54.79,54.5,54.58,49152.0,54.5,54.79,54.5,54.58,49152.0
2018-12-11 15:20:00,54.58,54.61,54.5,54.5,27426.0,54.58,54.61,54.5,54.5,27426.0
2018-12-11 15:30:00,54.5,54.66,54.43,54.48,48693.0,54.5,54.66,54.43,54.48,48693.0
2018-12-11 15:40:00,54.45,54.55,54.39,54.48,87345.0,54.45,54.55,54.39,54.48,87345.0
2018-12-11 15:50:00,54.47,54.53,54.38,54.4,153468.0,54.47,54.53,54.38,54.4,153468.0
2018-12-12 09:30:00,55.0,55.29,54.69,54.69,135690.0,55.0,55.29,54.69,54.69,135690.0
2018-12-12 09:40:00,54.69,54.9,54.54,54.68,81564.0,54.69,54.9,54.54,54.68,81564.0
2018-12-12 09:50:00,54.71,55.21,54.71,55.21,93522.0,54.71,55.21,54.71,55.21,93522.0
2018-12-12 10:00:00,55.19,55.19,54.83,55.0,140874.0,55.19,55.19,54.83,55.0,140874.0
2018-12-12 10:10:00,55.0,55.07,54.9,55.04,92433.0,55.0,55.07,54.9,55.04,92433.0
2018-12-12 10:20:00,54.99,55.04,54.91,54.97,55998.0,54.99,55.04,54.91,54.97,55998.0
2018-12-12 10:30:00,54.97,55.28,54.97,55.22,61116.0,54.97,55.28,54.97,55.22,61116.0
2018-12-12 10:40:00,55.17,55.49,55.08,55.45,73878.0,55.17,55.49,55.08,55.45,73878.0
2018-12-12 10:50:00,55.47,55.73,55.47,55.54,66618.0,55.47,55.73,55.47,55.54,66618.0
2018-12-12 11:00:00,55.54,55.61,55.44,55.57,86220.0,55.54,55.61,55.44,55.57,86220.0
2018-12-12 11:10:00,55.57,55.6,55.48,55.49,52746.0,55.57,55.6,55.48,55.49,52746.0
2018-12-12 11:20:00,55.52,55.56,55.38,55.44,54258.0,55.52,55.56,55.38,55.44,54258.0
2018-12-12 11:30:00,55.46,55.48,55.19,55.3,48504.0,55.46,55.48,55.19,55.3,48504.0
2018-12-12 11:40:00,55.26,55.48,55.23,55.48,35613.0,55.26,55.48,55.23,55.48,35613.0
2018-12-12 11:50:00,55.47,55.49,55.32,55.4,71214.0,55.47,55.49,55.32,55.4,71214.0
2018-12-12 12:00:00,55.41,55.48,55.31,55.36,57678.0,55.41,55.48,55.31,55.36,57678.0
2018-12-12 12:10:00,55.38,55.46,55.18,55.2,32841.0,55.38,55.46,55.18,55.2,32841.0
2018-12-12 12:20:00,55.2,55.32,55.08,55.27,31152.0,55.2,55.32,55.08,55.27,31152.0
2018-12-12 12:30:00,55.27,55.29,55.09,55.15,45348.0,55.27,55.29,55.09,55.15,45348.0
2018-12-12 12:40:00,55.15,55.21,55.11,55.12,22878.0,55.15,55.21,55.11,55.12,22878.0
2018-12-12 12:50:00,55.15,55.29,55.13,55.18,48156.0,55.15,55.29,55.13,55.18,48156.0
2018-12-12 13:00:00,55.18,55.27,55.17,55.23,24900.0,55.18,55.27,55.17,55.23,24900.0
2018-12-12 13:10:00,55.24,55.31,55.23,55.26,21033.0,55.24,55.31,55.23,55.26,21033.0
2018-12-12 13:20:00,55.26,55.29,55.2,55.28,27264.0,55.26,55.29,55.2,55.28,27264.0
2018-12-12 13:30:00,55.29,55.3,55.2,55.24,30057.0,55.29,55.3,55.2,55.24,30057.0
2018-12-12 13:40:00,55.22,55.22,55.12,55.21,26007.0,55.22,55.22,55.12,55.21,26007.0
2018-12-12 13:50:00,55.22,55.23,55.03,55.05,35850.0,55.22,55.23,55.03,55.05,35850.0
2018-12-12 14:00:00,55.06,55.07,54.94,54.94,30861.0,55.06,55.07,54.94,54.94,30861.0
2018-12-12 14:10:00,54.94,54.97,54.8,54.86,89640.0,54.94,54.97,54.8,54.86,89640.0
2018-12-12 14:20:00,54.88,54.9,54.61,54.68,33090.0,54.88,54.9,54.61,54.68,33090.0
2018-12-12 14:30:00,54.66,54.73,54.61,54.69,38124.0,54.66,54.73,54.61,54.69,38124.0
2018-12-12 14:40:00,54.71,54.72,54.55,54.68,58581.0,54.71,54.72,54.55,54.68,58581.0
2018-12-12 14:50:00,54.66,54.82,54.65,54.79,62337.0,54.66,54.82,54.65,54.79,62337.0
2018-12-12 15:00:00,54.77,54.79,54.62,54.75,82863.0,54.77,54.79,54.62,54.75,82863.0
2018-12-12 15:10:00,54.75,54.83,54.46,54.5,123366.0,54.75,54.83,54.46,54.5,123366.0
2018-12-12 15:20:00,54.5,54.6,54.48,54.49,65358.0,54.5,54.6,54.48,54.49,65358.0
2018-12-12 15:30:00,54.5,54.66,54.5,54.66,108552.0,54.5,54.66,54.5,54.66,108552.0
2018-12-12 15:40:00,54.65,54.73,54.62,54.63,130776.0,54.65,54.73,54.62,54.63,130776.0
2018-12-12 15:50:00,54.62,54.64,54.34,54.38,273924.0,54.62,54.64,54.34,54.38,273924.0
2018-12-13 09:30:00,54.77,55.07,54.69,55.03,58203.0,54.77,55.07,54.69,55.03,58203.0
2018-12-13 09:40:00,55.06,55.07,54.77,54.8,16260.0,55.06,55.07,54.77,54.8,16260.0
2018-12-13 09:50:00,54.79,54.82,54.63,54.72,40689.0,54.79,54.82,54.63,54.72,40689.0
2018-12-13 10:00:00,54.74,54.93,54.73,54.76,72471.0,54.74,54.93,54.73,54.76,72471.0
2018-12-13 10:10:00,54.8,55.09,54.8,54.94,29250.0,54.8,55.09,54.8,54.94,29250.0
2018-12-13 10:20:00,54.89,54.95,54.76,54.77,39315.0,54.89,54.95,54.76,54.77,39315.0
2018-12-13 10:30:00,54.76,54.85,54.68,54.71,42474.0,54.76,54.85,54.68,54.71,42474.0
2018-12-13 10:40:00,54.67,54.68,54.5,54.54,20181.0,54.67,54.68,54.5,54.54,20181.0
2018-12-13 10:50:00,54.52,54.59,54.29,54.55,27975.0,54.52,54.59,54.29,54.55,27975.0
2018-12-13 11:00:00,54.56,54.71,54.48,54.69,24750.0,54.56,54.71,54.48,54.69,24750.0
2018-12-13 11:10:00,54.65,54.69,54.48,54.48,34107.0,54.65,54.69,54.48,54.48,34107.0
2018-12-13 11:20:00,54.5,54.63,54.44,54.58,11724.0,54.5,54.63,54.44,54.58,11724.0
2018-12-13 11:30:00,54.54,54.66,54.53,54.61,153570.0,54.54,54.66,54.53,54.61,153570.0
2018-12-13 11:40:00,54.57,54.62,54.4,54.41,84705.0,54.57,54.62,54.4,54.41,84705.0
2018-12-13 11:50:00,54.37,54.37,54.17,54.17,29406.0,54.37,54.37,54.17,54.17,29406.0
2018-12-13 12:00:00,54.1,54.12,53.97,54.12,30780.0,54.1,54.12,53.97,54.12,30780.0
2018-12-13 12:10:00,54.14,54.16,53.98,54.07,18315.0,54.14,54.16,53.98,54.07,18315.0
2018-12-13 12:20:00,54.09,54.09,53.97,54.05,23436.0,54.09,54.09,53.97,54.05,23436.0
2018-12-13 12:30:00,54.04,54.24,54.04,54.23,17400.0,54.04,54.24,54.04,54.23,17400.0
2018-12-13 12:40:00,54.25,54.25,54.14,54.22,12639.0,54.25,54.25,54.14,54.22,12639.0
2018-12-13 12:50:00,54.21,54.27,54.14,54.14,11742.0,54.21,54.27,54.14,54.14,11742.0
2018-12-13 13:00:00,54.17,54.22,54.04,54.14,23337.0,54.17,54.22,54.04,54.14,23337.0
2018-12-13 13:10:00,54.17,54.32,54.1,54.25,23433.0,54.17,54.32,54.1,54.25,23433.0
2018-12-13 13:20:00,54.25,54.44,54.25,54.41,57903.0,54.25,54.44,54.25,54.41,57903.0
2018-12-13 13:30:00,54.43,54.57,54.43,54.53,167517.0,54.43,54.57,54.43,54.53,167517.0
2018-12-13 13:40:00,54.56,54.56,54.46,54.48,57798.0,54.56,54.56,54.46,54.48,57798.0
2018-12-13 13:50:00,54.48,54.52,54.37,54.43,61956.0,54.48,54.52,54.37,54.43,61956.0
2018-12-13 14:00:00,54.44,54.46,54.32,54.34,23175.0,54.44,54.46,54.32,54.34,23175.0
2018-12-13 14:10:00,54.33,54.42,54.29,54.42,29268.0,54.33,54.42,54.29,54.42,29268.0
2018-12-13 14:20:00,54.44,54.45,54.3,54.43,36162.0,54.44,54.45,54.3,54.43,36162.0
2018-12-13 14:30:00,54.44,54.47,54.32,54.44,41787.0,54.44,54.47,54.32,54.44,41787.0
2018-12-13 14:40:00,54.43,54.5,54.38,54.47,43398.0,54.43,54.5,54.38,54.47,43398.0
2018-12-13 14:50:00,54.48,54.61,54.45,54.58,33699.0,54.48,54.61,54.45,54.58,33699.0
2018-12-13 15:00:00,54.6,54.66,54.55,54.64,33672.0,54.6,54.66,54.55,54.64,33672.0
2018-12-13 15:10:00,54.62,54.82,54.59,54.67,92949.0,54.62,54.82,54.59,54.67,92949.0
2018-12-13 15:20:00,54.68,54.69,54.58,54.6,72489.0,54.68,54.69,54.58,54.6,72489.0
2018-12-13 15:30:00,54.59,54.61,54.44,54.53,84051.0,54.59,54.61,54.44,54.53,84051.0
2018-12-13 15:40:00,54.51,54.76,54.48,54.67,107058.0,54.51,54.76,54.48,54.67,107058.0
2018-12-13 15:50:00,54.65,54.7,54.62,54.63,193101.0,54.65,54.7,54.62,54.63,193101.0
2018-12-14 09:30:00,54.22,54.39,53.93,54.0,117510.0,54.22,54.39,53.93,54.0,117510.0
2018-12-14 09:40:00,53.99,54.27,53.97,54.1,47187.0,53.99,54.27,53.97,54.1,47187.0
2018-12-14 09:50:00,54.1,54.35,53.9,54.29,28212.0,54.1,54.35,53.9,54.29,28212.0
2018-12-14 10:00:00,54.29,54.51,54.16,54.21,23946.0,54.29,54.51,54.16,54.21,23946.0
2018-12-14 10:10:00,54.21,54.43,54.07,54.43,30960.0,54.21,54.43,54.07,54.43,30960.0
2018-12-14 10:20:00,54.45,54.46,54.16,54.16,19920.0,54.45,54.46,54.16,54.16,19920.0
2018-12-14 10:30:00,54.16,54.16,53.98,54.03,23175.0,54.16,54.16,53.98,54.03,23175.0
2018-12-14 10:40:00,54.01,54.13,53.98,54.08,29865.0,54.01,54.13,53.98,54.08,29865.0
2018-12-14 10:50:00,54.07,54.11,53.66,53.69,114537.0,54.07,54.11,53.66,53.69,114537.0
2018-12-14 11:00:00,53.7,53.93,53.7,53.91,64089.0,53.7,53.93,53.7,53.91,64089.0
2018-12-14 11:10:00,53.92,53.98,53.8,53.85,38325.0,53.92,53.98,53.8,53.85,38325.0
2018-12-14 11:20:00,53.82,53.83,53.63,53.76,28539.0,53.82,53.83,53.63,53.76,28539.0
2018-12-14 11:30:00,53.78,53.94,53.78,53.82,18597.0,53.78,53.94,53.78,53.82,18597.0
2018-12-14 11:40:00,53.85,53.95,53.8,53.82,24084.0,53.85,53.95,53.8,53.82,24084.0
2018-12-14 11:50:00,53.82,53.83,53.68,53.68,56217.0,53.82,53.83,53.68,53.68,56217.0
2018-12-14 12:00:00,53.73,53.99,53.73,53.84,27993.0,53.73,53.99,53.73,53.84,27993.0
2018-12-14 12:10:00,53.85,53.96,53.78,53.91,25455.0,53.85,53.96,53.78,53.91,25455.0
2018-12-14 12:20:00,53.92,54.02,53.87,53.92,40995.0,53.92,54.02,53.87,53.92,40995.0
2018-12-14 12:30:00,53.95,54.05,53.92,53.95,26700.0,53.95,54.05,53.92,53.95,26700.0
2018-12-14 12:40:00,53.92,53.92,53.79,53.86,13743.0,53.92,53.92,53.79,53.86,13743.0
2018-12-14 12:50:00,53.93,54.02,53.89,53.94,26826.0,53.93,54.02,53.89,53.94,26826.0
2018-12-14 13:00:00,53.92,53.96,53.84,53.96,38559.0,53.92,53.96,53.84,53.96,38559.0
2018-12-14 13:10:00,53.96,54.04,53.92,53.96,29700.0,53.96,54.04,53.92,53.96,29700.0
2018-12-14 13:20:00,53.9,53.99,53.9,53.94,7800.0,53.9,53.99,53.9,53.94,7800.0
2018-12-14 13:30:00,53.93,53.93,53.57,53.57,74271.0,53.93,53.93,53.57,53.57,74271.0
2018-12-14 13:40:00,53.56,53.78,53.55,53.68,52362.0,53.56,53.78,53.55,53.68,52362.0
2018-12-14 13:50:00,53.7,53.79,53.62,53.64,15600.0,53.7,53.79,53.62,53.64,15600.0
2018-12-14 14:00:00,53.68,53.74,53.63,53.68,17604.0,53.68,53.74,53.63,53.68,17604.0
2018-12-14 14:10:00,53.66,53.7,53.57,53.64,22695.0,53.66,53.7,53.57,53.64,22695.0
2018-12-14 14:20:00,53.63,53.74,53.6,53.67,20100.0,53.63,53.74,53.6,53.67,20100.0
2018-12-14 14:30:00,53.67,53.68,53.48,53.49,14118.0,53.67,53.68,53.48,53.49,14118.0
2018-12-14 14:40:00,53.45,53.57,53.43,53.45,51300.0,53.45,53.57,53.43,53.45,51300.0
2018-12-14 14:50:00,53.47,53.55,53.3,53.51,67095.0,53.47,53.55,53.3,53.51,67095.0
2018-12-14 15:00:00,53.46,53.52,53.36,53.36,30327.0,53.46,53.52,53.36,53.36,30327.0
2018-12-14 15:10:00,53.37,53.62,53.34,53.53,54447.0,53.37,53.62,53.34,53.53,54447.0
2018-12-14 15:20:00,53.53,53.53,53.37,53.37,79416.0,53.53,53.53,53.37,53.37,79416.0
2018-12-14 15:30:00,53.38,53.39,53.24,53.32,79272.0,53.38,53.39,53.24,53.32,79272.0
2018-12-14 15:40:00,53.32,53.33,53.17,53.3,112194.0,53.32,53.33,53.17,53.3,112194.0
2018-12-14 15:50:00,53.28,53.41,53.26,53.38,229290.0,53.28,53.41,53.26,53.38,229290.0
2018-12-17 09:30:00,52.84,52.94,52.1,52.21,121851.0,52.84,52.94,52.1,52.21,121851.0
2018-12-17 09:40:00,52.25,52.25,51.49,51.67,73188.0,52.25,52.25,51.49,51.67,73188.0
2018-12-17 09:50:00,51.65,51.96,51.46,51.93,47997.0,51.65,51.96,51.46,51.93,47997.0
2018-12-17 10:00:00,51.87,51.91,51.7,51.81,44154.0,51.87,51.91,51.7,51.81,44154.0
2018-12-17 10:10:00,51.84,52.12,51.84,52.02,47349.0,51.84,52.12,51.84,52.02,47349.0
2018-12-17 10:20:00,52.0,52.2,51.98,52.1,40482.0,52.0,52.2,51.98,52.1,40482.0
2018-12-17 10:30:00,52.19,52.23,52.02,52.09,29958.0,52.19,52.23,52.02,52.09,29958.0
2018-12-17 10:40:00,52.1,52.36,52.08,52.23,30075.0,52.1,52.36,52.08,52.23,30075.0
2018-12-17 10:50:00,52.26,52.47,52.23,52.39,50307.0,52.26,52.47,52.23,52.39,50307.0
2018-12-17 11:00:00,52.41,52.7,52.39,52.69,40605.0,52.41,52.7,52.39,52.69,40605.0
2018-12-17 11:10:00,52.72,52.81,52.66,52.74,21342.0,52.72,52.81,52.66,52.74,21342.0
2018-12-17 11:20:00,52.73,52.77,52.67,52.7,25950.0,52.73,52.77,52.67,52.7,25950.0
2018-12-17 11:30:00,52.68,52.68,52.41,52.48,20370.0,52.68,52.68,52.41,52.48,20370.0
2018-12-17 11:40:00,52.46,52.57,52.39,52.53,33600.0,52.46,52.57,52.39,52.53,33600.0
2018-12-17 11:50:00,52.62,52.65,52.48,52.63,22383.0,52.62,52.65,52.48,52.63,22383.0
2018-12-17 12:00:00,52.62,52.87,52.61,52.84,26328.0,52.62,52.87,52.61,52.84,26328.0
2018-12-17 12:10:00,52.82,52.82,52.64,52.65,16767.0,52.82,52.82,52.64,52.65,16767.0
2018-12-17 12:20:00,52.65,52.69,52.38,52.46,35061.0,52.65,52.69,52.38,52.46,35061.0
2018-12-17 12:30:00,52.4,52.43,52.19,52.27,14490.0,52.4,52.43,52.19,52.27,14490.0
2018-12-17 12:40:00,52.32,52.34,52.15,52.15,14172.0,52.32,52.34,52.15,52.15,14172.0
2018-12-17 12:50:00,52.12,52.15,51.93,51.98,34686.0,52.12,52.15,51.93,51.98,34686.0
2018-12-17 13:00:00,51.99,52.23,51.96,52.21,30300.0,51.99,52.23,51.96,52.21,30300.0
2018-12-17 13:10:00,52.19,52.25,52.07,52.07,21975.0,52.19,52.25,52.07,52.07,21975.0
2018-12-17 13:20:00,52.09,52.2,51.98,52.1,39465.0,52.09,52.2,51.98,52.1,39465.0
2018-12-17 13:30:00,52.1,52.18,51.85,51.89,25320.0,52.1,52.18,51.85,51.89,25320.0
2018-12-17 13:40:00,51.9,52.04,51.85,51.93,66090.0,51.9,52.04,51.85,51.93,66090.0
2018-12-17 13:50:00,51.93,51.93,51.72,51.74,34152.0,51.93,51.93,51.72,51.74,34152.0
2018-12-17 14:00:00,51.71,51.77,51.55,51.59,23610.0,51.71,51.77,51.55,51.59,23610.0
2018-12-17 14:10:00,51.59,51.65,51.54,51.6,25866.0,51.59,51.65,51.54,51.6,25866.0
2018-12-17 14:20:00,51.64,51.8,51.55,51.62,24735.0,51.64,51.8,51.55,51.62,24735.0
2018-12-17 14:30:00,51.64,51.77,51.63,51.72,32316.0,51.64,51.77,51.63,51.72,32316.0
2018-12-17 14:40:00,51.73,51.93,51.72,51.78,30453.0,51.73,51.93,51.72,51.78,30453.0
2018-12-17 14:50:00,51.82,51.87,51.62,51.73,26187.0,51.82,51.87,51.62,51.73,26187.0
2018-12-17 15:00:00,51.71,51.77,51.6,51.6,43299.0,51.71,51.77,51.6,51.6,43299.0
2018-12-17 15:10:00,51.61,51.78,51.58,51.67,53829.0,51.61,51.78,51.58,51.67,53829.0
2018-12-17 15:20:00,51.64,51.67,51.46,51.55,76920.0,51.64,51.67,51.46,51.55,76920.0
2018-12-17 15:30:00,51.55,51.57,51.39,51.51,66393.0,51.55,51.57,51.39,51.51,66393.0
2018-12-17 15:40:00,51.49,51.63,51.31,51.4,122997.0,51.49,51.63,51.31,51.4,122997.0
2018-12-17 15:50:00,51.41,51.74,51.4,51.7,284055.0,51.41,51.74,51.4,51.7,284055.0
2018-12-18 09:30:00,52.73,52.74,52.21,52.29,116310.0,52.73,52.74,52.21,52.29,116310.0
2018-12-18 09:40:00,52.3,52.67,52.22,52.53,129021.0,52.3,52.67,52.22,52.53,129021.0
2018-12-18 09:50:00,52.52,52.63,52.41,52.56,32214.0,52.52,52.63,52.41,52.56,32214.0
2018-12-18 10:00:00,52.6,52.6,52.22,52.22,29250.0,52.6,52.6,52.22,52.22,29250.0
2018-12-18 10:10:00,52.19,52.35,52.07,52.18,35622.0,52.19,52.35,52.07,52.18,35622.0
2018-12-18 10:20:00,52.22,52.25,52.06,52.11,42873.0,52.22,52.25,52.06,52.11,42873.0
2018-12-18 10:30:00,52.08,52.18,51.98,52.18,43404.0,52.08,52.18,51.98,52.18,43404.0
2018-12-18 10:40:00,52.2,52.35,52.1,52.35,48837.0,52.2,52.35,52.1,52.35,48837.0
2018-12-18 10:50:00,52.35,52.5,52.24,52.31,36894.0,52.35,52.5,52.24,52.31,36894.0
2018-12-18 11:00:00,52.33,52.4,52.23,52.23,33780.0,52.33,52.4,52.23,52.23,33780.0
2018-12-18 11:10:00,52.24,52.26,52.12,52.17,32463.0,52.24,52.26,52.12,52.17,32463.0
2018-12-18 11:20:00,52.15,52.16,51.93,52.01,52266.0,52.15,52.16,51.93,52.01,52266.0
2018-12-18 11:30:00,52.04,52.21,52.0,52.07,32520.0,52.04,52.21,52.0,52.07,32520.0
2018-12-18 11:40:00,52.05,52.21,52.04,52.21,23631.0,52.05,52.21,52.04,52.21,23631.0
2018-12-18 11:50:00,52.22,52.35,52.12,52.13,38385.0,52.22,52.35,52.12,52.13,38385.0
2018-12-18 12:00:00,52.18,52.4,52.18,52.4,30036.0,52.18,52.4,52.18,52.4,30036.0
2018-12-18 12:10:00,52.38,52.44,52.17,52.33,38439.0,52.38,52.44,52.17,52.33,38439.0
2018-12-18 12:20:00,52.33,52.36,52.2,52.23,19974.0,52.33,52.36,52.2,52.23,19974.0
2018-12-18 12:30:00,52.24,52.33,52.18,52.2,17436.0,52.24,52.33,52.18,52.2,17436.0
2018-12-18 12:40:00,52.21,52.3,52.19,52.28,18804.0,52.21,52.3,52.19,52.28,18804.0
2018-12-18 12:50:00,52.31,52.41,52.28,52.34,22143.0,52.31,52.41,52.28,52.34,22143.0
2018-12-18 13:00:00,52.33,52.37,52.31,52.37,28947.0,52.33,52.37,52.31,52.37,28947.0
2018-12-18 13:10:00,52.36,52.37,52.2,52.21,32157.0,52.36,52.37,52.2,52.21,32157.0
2018-12-18 13:20:00,52.22,52.24,52.1,52.1,40215.0,52.22,52.24,52.1,52.1,40215.0
2018-12-18 13:30:00,52.09,52.17,51.98,51.99,34662.0,52.09,52.17,51.98,51.99,34662.0
2018-12-18 13:40:00,51.97,52.1,51.97,52.1,21591.0,51.97,52.1,51.97,52.1,21591.0
2018-12-18 13:50:00,52.11,52.12,51.83,51.92,25785.0,52.11,52.12,51.83,51.92,25785.0
2018-12-18 14:00:00,51.96,52.03,51.92,52.02,17241.0,51.96,52.03,51.92,52.02,17241.0
2018-12-18 14:10:00,52.06,52.09,51.87,51.9,26604.0,52.06,52.09,51.87,51.9,26604.0
2018-12-18 14:20:00,51.92,52.02,51.9,52.0,17103.0,51.92,52.02,51.9,52.0,17103.0
2018-12-18 14:30:00,52.0,52.0,51.83,51.91,31797.0,52.0,52.0,51.83,51.91,31797.0
2018-12-18 14:40:00,51.89,51.91,51.63,51.78,57600.0,51.89,51.91,51.63,51.78,57600.0
2018-12-18 14:50:00,51.77,51.84,51.61,51.61,63393.0,51.77,51.84,51.61,51.61,63393.0
2018-12-18 15:00:00,51.61,51.71,51.5,51.68,103929.0,51.61,51.71,51.5,51.68,103929.0
2018-12-18 15:10:00,51.66,51.92,51.62,51.89,56235.0,51.66,51.92,51.62,51.89,56235.0
2018-12-18 15:20:00,51.89,51.92,51.76,51.85,40179.0,51.89,51.92,51.76,51.85,40179.0
2018-12-18 15:30:00,51.88,52.13,51.88,52.0,64203.0,51.88,52.13,51.88,52.0,64203.0
2018-12-18 15:40:00,52.03,52.46,52.02,52.42,165216.0,52.03,52.46,52.02,52.42,165216.0
2018-12-18 15:50:00,52.42,52.43,52.02,52.02,291438.0,52.42,52.43,52.02,52.02,291438.0
2018-12-19 09:30:00,52.06,52.16,51.56,51.9,128838.0,52.06,52.16,51.56,51.9,128838.0
2018-12-19 09:40:00,51.9,52.03,51.63,51.99,54033.0,51.9,52.03,51.63,51.99,54033.0
2018-12-19 09:50:00,51.96,52.15,51.9,52.04,86091.0,51.96,52.15,51.9,52.04,86091.0
2018-12-19 10:00:00,52.03,52.26,52.0,52.1,40593.0,52.03,52.26,52.0,52.1,40593.0
2018-12-19 10:10:00,52.1,52.22,52.01,52.01,44169.0,52.1,52.22,52.01,52.01,44169.0
2018-12-19 10:20:00,52.01,52.14,52.0,52.13,36879.0,52.01,52.14,52.0,52.13,36879.0
2018-12-19 10:30:00,52.13,52.23,52.03,52.14,49482.0,52.13,52.23,52.03,52.14,49482.0
2018-12-19 10:40:00,52.13,52.13,51.95,51.95,34050.0,52.13,52.13,51.95,51.95,34050.0
2018-12-19 10:50:00,51.94,52.08,51.92,52.04,49338.0,51.94,52.08,51.92,52.04,49338.0
2018-12-19 11:00:00,52.07,52.09,51.89,51.91,39714.0,52.07,52.09,51.89,51.91,39714.0
2018-12-19 11:10:00,51.89,51.99,51.84,51.94,72387.0,51.89,51.99,51.84,51.94,72387.0
2018-12-19 11:20:00,51.93,51.98,51.87,51.9,21912.0,51.93,51.98,51.87,51.9,21912.0
2018-12-19 11:30:00,51.89,52.01,51.89,51.97,26400.0,51.89,52.01,51.89,51.97,26400.0
2018-12-19 11:40:00,52.0,52.13,51.97,52.13,23706.0,52.0,52.13,51.97,52.13,23706.0
2018-12-19 11:50:00,52.15,52.31,52.15,52.28,34791.0,52.15,52.31,52.15,52.28,34791.0
2018-12-19 12:00:00,52.28,52.44,52.27,52.42,39528.0,52.28,52.44,52.27,52.42,39528.0
2018-12-19 12:10:00,52.42,52.57,52.41,52.43,31392.0,52.42,52.57,52.41,52.43,31392.0
2018-12-19 12:20:00,52.47,52.49,52.37,52.39,26856.0,52.47,52.49,52.37,52.39,26856.0
2018-12-19 12:30:00,52.39,52.4,52.29,52.29,16158.0,52.39,52.4,52.29,52.29,16158.0
2018-12-19 12:40:00,52.29,52.32,52.15,52.16,26103.0,52.29,52.32,52.15,52.16,26103.0
2018-12-19 12:50:00,52.13,52.3,52.13,52.22,20271.0,52.13,52.3,52.13,52.22,20271.0
2018-12-19 13:00:00,52.27,52.36,52.22,52.25,53163.0,52.27,52.36,52.22,52.25,53163.0
2018-12-19 13:10:00,52.27,52.4,52.25,52.4,32772.0,52.27,52.4,52.25,52.4,32772.0
2018-12-19 13:20:00,52.41,52.43,52.24,52.35,15984.0,52.41,52.43,52.24,52.35,15984.0
2018-12-19 13:30:00,52.35,52.53,52.3,52.53,31815.0,52.35,52.53,52.3,52.53,31815.0
2018-12-19 13:40:00,52.53,52.69,52.5,52.65,44358.0,52.53,52.69,52.5,52.65,44358.0
2018-12-19 13:50:00,52.62,53.01,52.49,52.9,52143.0,52.62,53.01,52.49,52.9,52143.0
2018-12-19 14:00:00,53.01,53.01,51.89,52.01,52572.0,53.01,53.01,51.89,52.01,52572.0
2018-12-19 14:10:00,51.98,52.26,51.73,52.12,100764.0,51.98,52.26,51.73,52.12,100764.0
2018-12-19 14:20:00,52.19,52.29,51.98,52.17,37530.0,52.19,52.29,51.98,52.17,37530.0
2018-12-19 14:30:00,52.17,52.45,52.13,52.36,38745.0,52.17,52.45,52.13,52.36,38745.0
2018-12-19 14:40:00,52.31,52.33,51.62,51.77,56055.0,52.31,52.33,51.62,51.77,56055.0
2018-12-19 14:50:00,51.72,51.77,51.16,51.32,74847.0,51.72,51.77,51.16,51.32,74847.0
2018-12-19 15:00:00,51.34,51.34,50.56,51.05,92565.0,51.34,51.34,50.56,51.05,92565.0
2018-12-19 15:10:00,51.03,51.4,50.92,51.11,77679.0,51.03,51.4,50.92,51.11,77679.0
2018-12-19 15:20:00,51.09,51.31,50.85,51.0,85254.0,51.09,51.31,50.85,51.0,85254.0
2018-12-19 15:30:00,51.04,51.24,50.95,50.99,136968.0,51.04,51.24,50.95,50.99,136968.0
2018-12-19 15:40:00,50.97,51.28,50.8,51.28,127020.0,50.97,51.28,50.8,51.28,127020.0
2018-12-19 15:50:00,51.26,51.39,51.19,51.22,214572.0,51.26,51.39,51.19,51.22,214572.0
2018-12-20 09:30:00,51.15,51.43,51.12,51.21,74298.0,51.15,51.43,51.12,51.21,74298.0
2018-12-20 09:40:00,51.22,51.23,50.55,50.56,34551.0,51.22,51.23,50.55,50.56,34551.0
2018-12-20 09:50:00,50.5,50.8,50.32,50.78,39567.0,50.5,50.8,50.32,50.78,39567.0
2018-12-20 10:00:00,50.8,50.98,50.66,50.95,39696.0,50.8,50.98,50.66,50.95,39696.0
2018-12-20 10:10:00,50.92,50.92,50.44,50.44,32466.0,50.92,50.92,50.44,50.44,32466.0
2018-12-20 10:20:00,50.46,50.46,50.19,50.22,83304.0,50.46,50.46,50.19,50.22,83304.0
2018-12-20 10:30:00,50.22,50.5,50.22,50.39,48858.0,50.22,50.5,50.22,50.39,48858.0
2018-12-20 10:40:00,50.39,50.6,50.28,50.32,36420.0,50.39,50.6,50.28,50.32,36420.0
2018-12-20 10:50:00,50.29,50.36,50.06,50.15,85014.0,50.29,50.36,50.06,50.15,85014.0
2018-12-20 11:00:00,50.14,50.2,49.9,50.03,142098.0,50.14,50.2,49.9,50.03,142098.0
2018-12-20 11:10:00,49.97,50.08,49.91,49.92,42684.0,49.97,50.08,49.91,49.92,42684.0
2018-12-20 11:20:00,49.92,49.92,49.47,49.54,59757.0,49.92,49.92,49.47,49.54,59757.0
2018-12-20 11:30:00,49.6,49.67,49.4,49.41,64743.0,49.6,49.67,49.4,49.41,64743.0
2018-12-20 11:40:00,49.44,49.53,49.2,49.23,54249.0,49.44,49.53,49.2,49.23,54249.0
2018-12-20 11:50:00,49.22,49.32,48.96,49.15,107304.0,49.22,49.32,48.96,49.15,107304.0
2018-12-20 12:00:00,49.16,49.49,49.16,49.45,84135.0,49.16,49.49,49.16,49.45,84135.0
2018-12-20 12:10:00,49.41,49.54,49.26,49.46,64551.0,49.41,49.54,49.26,49.46,64551.0
2018-12-20 12:20:00,49.44,49.61,49.35,49.56,91131.0,49.44,49.61,49.35,49.56,91131.0
2018-12-20 12:30:00,49.56,49.82,49.55,49.58,65205.0,49.56,49.82,49.55,49.58,65205.0
2018-12-20 12:40:00,49.54,49.65,49.42,49.55,36786.0,49.54,49.65,49.42,49.55,36786.0
2018-12-20 12:50:00,49.53,49.77,49.47,49.71,27600.0,49.53,49.77,49.47,49.71,27600.0
2018-12-20 13:00:00,49.66,49.66,49.4,49.4,24357.0,49.66,49.66,49.4,49.4,24357.0
2018-12-20 13:10:00,49.41,49.77,49.35,49.74,19356.0,49.41,49.77,49.35,49.74,19356.0
2018-12-20 13:20:00,49.71,49.82,49.57,49.57,27039.0,49.71,49.82,49.57,49.57,27039.0
2018-12-20 13:30:00,49.59,49.66,49.44,49.62,16290.0,49.59,49.66,49.44,49.62,16290.0
2018-12-20 13:40:00,49.62,49.7,49.44,49.66,27927.0,49.62,49.7,49.44,49.66,27927.0
2018-12-20 13:50:00,49.65,49.65,49.5,49.52,15621.0,49.65,49.65,49.5,49.52,15621.0
2018-12-20 14:00:00,49.54,49.59,49.21,49.29,30618.0,49.54,49.59,49.21,49.29,30618.0
2018-12-20 14:10:00,49.26,49.26,48.77,48.78,101397.0,49.26,49.26,48.77,48.78,101397.0
2018-12-20 14:20:00,48.8,49.17,48.78,49.16,136155.0,48.8,49.17,48.78,49.16,136155.0
2018-12-20 14:30:00,49.17,49.3,48.96,49.14,131817.0,49.17,49.3,48.96,49.14,131817.0
2018-12-20 14:40:00,49.16,49.76,49.15,49.7,53631.0,49.16,49.76,49.15,49.7,53631.0
2018-12-20 14:50:00,49.69,49.73,49.33,49.46,73239.0,49.69,49.73,49.33,49.46,73239.0
2018-12-20 15:00:00,49.5,49.71,49.29,49.71,168474.0,49.5,49.71,49.29,49.71,168474.0
2018-12-20 15:10:00,49.64,49.71,49.52,49.57,57963.0,49.64,49.71,49.52,49.57,57963.0
2018-12-20 15:20:00,49.54,49.79,49.5,49.52,85101.0,49.54,49.79,49.5,49.52,85101.0
2018-12-20 15:30:00,49.53,49.75,49.51,49.67,160242.0,49.53,49.75,49.51,49.67,160242.0
2018-12-20 15:40:00,49.63,49.7,49.24,49.32,134028.0,49.63,49.7,49.24,49.32,134028.0
2018-12-20 15:50:00,49.33,49.56,49.18,49.5,302538.0,49.33,49.56,49.18,49.5,302538.0
2018-12-21 09:30:00,49.51,49.7,49.14,49.16,834171.0,49.51,49.7,49.14,49.16,834171.0
2018-12-21 09:40:00,49.2,49.54,49.2,49.41,52254.0,49.2,49.54,49.2,49.41,52254.0
2018-12-21 09:50:00,49.41,49.49,49.15,49.35,50298.0,49.41,49.49,49.15,49.35,50298.0
2018-12-21 10:00:00,49.44,49.51,49.08,49.12,55344.0,49.44,49.51,49.08,49.12,55344.0
2018-12-21 10:10:00,49.07,49.92,49.07,49.88,154629.0,49.07,49.92,49.07,49.88,154629.0
2018-12-21 10:20:00,49.89,50.0,49.51,49.6,34746.0,49.89,50.0,49.51,49.6,34746.0
2018-12-21 10:30:00,49.6,49.68,49.45,49.55,45846.0,49.6,49.68,49.45,49.55,45846.0
2018-12-21 10:40:00,49.52,49.55,49.23,49.34,65637.0,49.52,49.55,49.23,49.34,65637.0
2018-12-21 10:50:00,49.37,49.44,49.2,49.3,72168.0,49.37,49.44,49.2,49.3,72168.0
2018-12-21 11:00:00,49.3,49.31,48.57,48.63,220293.0,49.3,49.31,48.57,48.63,220293.0
2018-12-21 11:10:00,48.65,48.87,48.64,48.84,75834.0,48.65,48.87,48.64,48.84,75834.0
2018-12-21 11:20:00,48.83,49.03,48.8,49.03,50163.0,48.83,49.03,48.8,49.03,50163.0
2018-12-21 11:30:00,49.15,49.15,48.81,48.83,74247.0,49.15,49.15,48.81,48.83,74247.0
2018-12-21 11:40:00,48.81,48.9,48.58,48.6,83538.0,48.81,48.9,48.58,48.6,83538.0
2018-12-21 11:50:00,48.57,48.7,48.5,48.5,110670.0,48.57,48.7,48.5,48.5,110670.0
2018-12-21 12:00:00,48.5,48.54,48.25,48.4,76263.0,48.5,48.54,48.25,48.4,76263.0
2018-12-21 12:10:00,48.39,48.45,48.33,48.38,101232.0,48.39,48.45,48.33,48.38,101232.0
2018-12-21 12:20:00,48.34,48.42,48.21,48.27,134601.0,48.34,48.42,48.21,48.27,134601.0
2018-12-21 12:30:00,48.25,48.51,48.0,48.5,77427.0,48.25,48.51,48.0,48.5,77427.0
2018-12-21 12:40:00,48.52,48.74,48.4,48.58,50697.0,48.52,48.74,48.4,48.58,50697.0
2018-12-21 12:50:00,48.54,48.6,48.3,48.32,50907.0,48.54,48.6,48.3,48.32,50907.0
2018-12-21 13:00:00,48.31,48.42,48.25,48.42,58644.0,48.31,48.42,48.25,48.42,58644.0
2018-12-21 13:10:00,48.42,48.55,48.31,48.47,24498.0,48.42,48.55,48.31,48.47,24498.0
2018-12-21 13:20:00,48.46,48.73,48.46,48.58,22500.0,48.46,48.73,48.46,48.58,22500.0
2018-12-21 13:30:00,48.6,48.7,48.54,48.61,26475.0,48.6,48.7,48.54,48.61,26475.0
2018-12-21 13:40:00,48.62,48.71,48.5,48.55,37461.0,48.62,48.71,48.5,48.55,37461.0
2018-12-21 13:50:00,48.6,48.6,48.42,48.52,23619.0,48.6,48.6,48.42,48.52,23619.0
2018-12-21 14:00:00,48.49,48.58,48.42,48.46,24069.0,48.49,48.58,48.42,48.46,24069.0
2018-12-21 14:10:00,48.5,48.54,48.35,48.52,44979.0,48.5,48.54,48.35,48.52,44979.0
2018-12-21 14:20:00,48.55,48.59,48.36,48.38,37650.0,48.55,48.59,48.36,48.38,37650.0
2018-12-21 14:30:00,48.37,48.42,48.32,48.38,37728.0,48.37,48.42,48.32,48.38,37728.0
2018-12-21 14:40:00,48.36,48.45,48.22,48.39,57498.0,48.36,48.45,48.22,48.39,57498.0
2018-12-21 14:50:00,48.43,48.59,48.33,48.49,68724.0,48.43,48.59,48.33,48.49,68724.0
2018-12-21 15:00:00,48.5,48.55,48.34,48.44,60798.0,48.5,48.55,48.34,48.44,60798.0
2018-12-21 15:10:00,48.42,48.42,48.13,48.19,97761.0,48.42,48.42,48.13,48.19,97761.0
2018-12-21 15:20:00,48.22,48.34,48.14,48.15,72087.0,48.22,48.34,48.14,48.15,72087.0
2018-12-21 15:30:00,48.16,48.32,47.96,47.97,151524.0,48.16,48.32,47.96,47.97,151524.0
2018-12-21 15:40:00,47.96,48.3,47.95,48.22,184563.0,47.96,48.3,47.95,48.22,184563.0
2018-12-21 15:50:00,48.24,48.25,48.0,48.08,313263.0,48.24,48.25,48.0,48.08,313263.0
2018-12-24 09:30:00,47.77,48.03,47.47,47.74,85680.0,47.77,48.03,47.47,47.74,85680.0
2018-12-24 09:40:00,47.74,47.79,47.0,47.19,68064.0,47.74,47.79,47.0,47.19,68064.0
2018-12-24 09:50:00,47.16,47.26,46.55,46.95,105777.0,47.16,47.26,46.55,46.95,105777.0
2018-12-24 10:00:00,46.95,47.09,46.62,46.82,102906.0,46.95,47.09,46.62,46.82,102906.0
2018-12-24 10:10:00,46.84,46.91,46.67,46.73,116256.0,46.84,46.91,46.67,46.73,116256.0
2018-12-24 10:20:00,46.74,46.85,46.67,46.8,60690.0,46.74,46.85,46.67,46.8,60690.0
2018-12-24 10:30:00,46.83,47.2,46.8,47.08,141735.0,46.83,47.2,46.8,47.08,141735.0
2018-12-24 10:40:00,47.15,47.6,47.15,47.42,88581.0,47.15,47.6,47.15,47.42,88581.0
2018-12-24 10:50:00,47.43,47.43,47.14,47.26,46659.0,47.43,47.43,47.14,47.26,46659.0
2018-12-24 11:00:00,47.27,47.42,46.99,47.14,75345.0,47.27,47.42,46.99,47.14,75345.0
2018-12-24 11:10:00,47.13,47.25,47.03,47.08,41007.0,47.13,47.25,47.03,47.08,41007.0
2018-12-24 11:20:00,47.11,47.22,47.0,47.07,47946.0,47.11,47.22,47.0,47.07,47946.0
2018-12-24 11:30:00,47.08,47.22,47.04,47.18,27900.0,47.08,47.22,47.04,47.18,27900.0
2018-12-24 11:40:00,47.19,47.33,47.03,47.04,45018.0,47.19,47.33,47.03,47.04,45018.0
2018-12-24 11:50:00,47.04,47.2,46.93,47.09,44271.0,47.04,47.2,46.93,47.09,44271.0
2018-12-24 12:00:00,47.12,47.3,46.97,47.05,62430.0,47.12,47.3,46.97,47.05,62430.0
2018-12-24 12:10:00,47.03,47.07,46.86,46.96,65796.0,47.03,47.07,46.86,46.96,65796.0
2018-12-24 12:20:00,46.97,47.12,46.77,47.01,50034.0,46.97,47.12,46.77,47.01,50034.0
2018-12-24 12:30:00,47.04,47.17,46.92,47.1,70506.0,47.04,47.17,46.92,47.1,70506.0
2018-12-24 12:40:00,47.02,47.09,46.84,46.94,90012.0,47.02,47.09,46.84,46.94,90012.0
2018-12-24 12:50:00,46.93,47.02,46.62,46.64,244053.0,46.93,47.02,46.62,46.64,244053.0
2018-12-26 09:30:00,46.87,47.29,46.87,47.2,99102.0,46.87,47.29,46.87,47.2,99102.0
2018-12-26 09:40:00,47.2,47.2,46.93,47.11,140343.0,47.2,47.2,46.93,47.11,140343.0
2018-12-26 09:50:00,47.1,47.4,47.04,47.09,113955.0,47.1,47.4,47.04,47.09,113955.0
2018-12-26 10:00:00,47.04,47.27,46.95,47.11,33534.0,47.04,47.27,46.95,47.11,33534.0
2018-12-26 10:10:00,47.12,47.12,46.93,47.01,35043.0,47.12,47.12,46.93,47.01,35043.0
2018-12-26 10:20:00,47.01,47.5,47.0,47.44,36474.0,47.01,47.5,47.0,47.44,36474.0
2018-12-26 10:30:00,47.39,47.48,47.17,47.23,43143.0,47.39,47.48,47.17,47.23,43143.0
2018-12-26 10:40:00,47.21,47.3,47.1,47.22,44571.0,47.21,47.3,47.1,47.22,44571.0
2018-12-26 10:50:00,47.29,47.35,46.84,46.88,60159.0,47.29,47.35,46.84,46.88,60159.0
2018-12-26 11:00:00,46.87,47.14,46.84,46.93,40839.0,46.87,47.14,46.84,46.93,40839.0
2018-12-26 11:10:00,46.98,47.2,46.93,47.17,37437.0,46.98,47.2,46.93,47.17,37437.0
2018-12-26 11:20:00,47.17,47.45,47.15,47.44,43815.0,47.17,47.45,47.15,47.44,43815.0
2018-12-26 11:30:00,47.39,47.5,47.34,47.5,24963.0,47.39,47.5,47.34,47.5,24963.0
2018-12-26 11:40:00,47.55,47.59,47.43,47.5,38286.0,47.55,47.59,47.43,47.5,38286.0
2018-12-26 11:50:00,47.48,47.57,47.32,47.57,103971.0,47.48,47.57,47.32,47.57,103971.0
2018-12-26 12:00:00,47.58,47.82,47.5,47.81,36882.0,47.58,47.82,47.5,47.81,36882.0
2018-12-26 12:10:00,47.78,48.11,47.75,47.93,87678.0,47.78,48.11,47.75,47.93,87678.0
2018-12-26 12:20:00,47.91,48.1,47.85,47.96,57855.0,47.91,48.1,47.85,47.96,57855.0
2018-12-26 12:30:00,47.96,48.11,47.92,48.05,45582.0,47.96,48.11,47.92,48.05,45582.0
2018-12-26 12:40:00,48.05,48.18,47.99,48.03,73599.0,48.05,48.18,47.99,48.03,73599.0
2018-12-26 12:50:00,48.06,48.16,48.06,48.11,26271.0,48.06,48.16,48.06,48.11,26271.0
2018-12-26 13:00:00,48.13,48.13,47.92,48.03,163596.0,48.13,48.13,47.92,48.03,163596.0
2018-12-26 13:10:00,48.03,48.06,47.79,47.83,42462.0,48.03,48.06,47.79,47.83,42462.0
2018-12-26 13:20:00,47.84,48.06,47.84,48.05,25617.0,47.84,48.06,47.84,48.05,25617.0
2018-12-26 13:30:00,48.04,48.12,47.97,48.11,22158.0,48.04,48.12,47.97,48.11,22158.0
2018-12-26 13:40:00,48.16,48.26,48.05,48.16,27723.0,48.16,48.26,48.05,48.16,27723.0
2018-12-26 13:50:00,48.17,48.45,48.17,48.38,31170.0,48.17,48.45,48.17,48.38,31170.0
2018-12-26 14:00:00,48.37,48.39,48.22,48.34,101727.0,48.37,48.39,48.22,48.34,101727.0
2018-12-26 14:10:00,48.34,48.4,48.09,48.12,49491.0,48.34,48.4,48.09,48.12,49491.0
2018-12-26 14:20:00,48.11,48.15,48.04,48.1,47337.0,48.11,48.15,48.04,48.1,47337.0
2018-12-26 14:30:00,48.12,48.32,48.12,48.3,23400.0,48.12,48.32,48.12,48.3,23400.0
2018-12-26 14:40:00,48.28,48.44,48.26,48.37,100410.0,48.28,48.44,48.26,48.37,100410.0
2018-12-26 14:50:00,48.41,48.55,48.34,48.55,60363.0,48.41,48.55,48.34,48.55,60363.0
2018-12-26 15:00:00,48.53,48.67,48.44,48.59,37500.0,48.53,48.67,48.44,48.59,37500.0
2018-12-26 15:10:00,48.59,48.71,48.55,48.62,338454.0,48.59,48.71,48.55,48.62,338454.0
2018-12-26 15:20:00,48.61,48.82,48.6,48.76,444411.0,48.61,48.82,48.6,48.76,444411.0
2018-12-26 15:30:00,48.74,48.97,48.63,48.96,93432.0,48.74,48.97,48.63,48.96,93432.0
2018-12-26 15:40:00,48.96,49.27,48.92,49.09,120279.0,48.96,49.27,48.92,49.09,120279.0
2018-12-26 15:50:00,49.07,49.37,49.06,49.33,281760.0,49.07,49.37,49.06,49.33,281760.0
2018-12-27 09:30:00,48.64,49.23,48.62,49.11,117573.0,48.64,49.23,48.62,49.11,117573.0
2018-12-27 09:40:00,49.14,49.39,48.58,48.63,99807.0,49.14,49.39,48.58,48.63,99807.0
2018-12-27 09:50:00,48.58,48.81,48.5,48.81,43707.0,48.58,48.81,48.5,48.81,43707.0
2018-12-27 10:00:00,48.76,49.08,48.71,48.72,70758.0,48.76,49.08,48.71,48.72,70758.0
2018-12-27 10:10:00,48.7,48.79,48.47,48.47,37746.0,48.7,48.79,48.47,48.47,37746.0
2018-12-27 10:20:00,48.51,48.75,48.51,48.75,36075.0,48.51,48.75,48.51,48.75,36075.0
2018-12-27 10:30:00,48.75,48.9,48.58,48.64,97134.0,48.75,48.9,48.58,48.64,97134.0
2018-12-27 10:40:00,48.65,49.0,48.54,48.79,259560.0,48.65,49.0,48.54,48.79,259560.0
2018-12-27 10:50:00,48.76,48.77,48.55,48.67,49566.0,48.76,48.77,48.55,48.67,49566.0
2018-12-27 11:00:00,48.68,48.69,48.42,48.53,38328.0,48.68,48.69,48.42,48.53,38328.0
2018-12-27 11:10:00,48.55,48.77,48.55,48.74,41511.0,48.55,48.77,48.55,48.74,41511.0
2018-12-27 11:20:00,48.75,48.94,48.67,48.91,92784.0,48.75,48.94,48.67,48.91,92784.0
2018-12-27 11:30:00,48.92,49.0,48.75,48.84,92508.0,48.92,49.0,48.75,48.84,92508.0
2018-12-27 11:40:00,48.84,48.84,48.51,48.61,50742.0,48.84,48.84,48.51,48.61,50742.0
2018-12-27 11:50:00,48.65,48.77,48.65,48.75,94140.0,48.65,48.77,48.65,48.75,94140.0
2018-12-27 12:00:00,48.74,48.77,48.53,48.66,25056.0,48.74,48.77,48.53,48.66,25056.0
2018-12-27 12:10:00,48.68,48.94,48.62,48.89,54273.0,48.68,48.94,48.62,48.89,54273.0
2018-12-27 12:20:00,48.95,48.97,48.56,48.62,36039.0,48.95,48.97,48.56,48.62,36039.0
2018-12-27 12:30:00,48.62,48.79,48.59,48.77,19500.0,48.62,48.79,48.59,48.77,19500.0
2018-12-27 12:40:00,48.75,48.75,48.56,48.6,46521.0,48.75,48.75,48.56,48.6,46521.0
2018-12-27 12:50:00,48.59,48.82,48.57,48.77,117117.0,48.59,48.82,48.57,48.77,117117.0
2018-12-27 13:00:00,48.76,48.79,48.52,48.65,48630.0,48.76,48.79,48.52,48.65,48630.0
2018-12-27 13:10:00,48.63,48.67,48.52,48.61,25704.0,48.63,48.67,48.52,48.61,25704.0
2018-12-27 13:20:00,48.58,48.62,48.52,48.55,17628.0,48.58,48.62,48.52,48.55,17628.0
2018-12-27 13:30:00,48.53,48.62,48.5,48.56,22599.0,48.53,48.62,48.5,48.56,22599.0
2018-12-27 13:40:00,48.56,48.56,48.26,48.3,40488.0,48.56,48.56,48.26,48.3,40488.0
2018-12-27 13:50:00,48.3,48.35,48.15,48.32,57720.0,48.3,48.35,48.15,48.32,57720.0
2018-12-27 14:00:00,48.32,48.41,48.25,48.27,25455.0,48.32,48.41,48.25,48.27,25455.0
2018-12-27 14:10:00,48.26,48.32,48.13,48.17,32613.0,48.26,48.32,48.13,48.17,32613.0
2018-12-27 14:20:00,48.18,48.33,48.17,48.3,35304.0,48.18,48.33,48.17,48.3,35304.0
2018-12-27 14:30:00,48.31,48.33,48.22,48.29,34590.0,48.31,48.33,48.22,48.29,34590.0
2018-12-27 14:40:00,48.31,48.53,48.28,48.33,212328.0,48.31,48.53,48.28,48.33,212328.0
2018-12-27 14:50:00,48.32,48.47,48.29,48.38,349086.0,48.32,48.47,48.29,48.38,349086.0
2018-12-27 15:00:00,48.38,48.54,48.28,48.52,125148.0,48.38,48.54,48.28,48.52,125148.0
2018-12-27 15:10:00,48.5,48.61,48.43,48.57,203550.0,48.5,48.61,48.43,48.57,203550.0
2018-12-27 15:20:00,48.57,49.07,48.56,49.01,216840.0,48.57,49.07,48.56,49.01,216840.0
2018-12-27 15:30:00,49.04,49.62,48.94,49.5,127995.0,49.04,49.62,48.94,49.5,127995.0
2018-12-27 15:40:00,49.54,49.98,49.52,49.71,128802.0,49.54,49.98,49.52,49.71,128802.0
2018-12-27 15:50:00,49.72,50.01,49.44,50.01,266067.0,49.72,50.01,49.44,50.01,266067.0
2018-12-28 09:30:00,50.52,50.61,50.29,50.34,89175.0,50.52,50.61,50.29,50.34,89175.0
2018-12-28 09:40:00,50.27,50.53,50.19,50.39,44265.0,50.27,50.53,50.19,50.39,44265.0
2018-12-28 09:50:00,50.37,50.52,50.11,50.37,25398.0,50.37,50.52,50.11,50.37,25398.0
2018-12-28 10:00:00,50.31,50.43,50.17,50.42,15237.0,50.31,50.43,50.17,50.42,15237.0
2018-12-28 10:10:00,50.35,50.36,50.13,50.3,28233.0,50.35,50.36,50.13,50.3,28233.0
2018-12-28 10:20:00,50.35,50.39,49.82,49.84,44283.0,50.35,50.39,49.82,49.84,44283.0
2018-12-28 10:30:00,49.77,49.92,49.63,49.78,33960.0,49.77,49.92,49.63,49.78,33960.0
2018-12-28 10:40:00,49.78,49.89,49.7,49.86,23697.0,49.78,49.89,49.7,49.86,23697.0
2018-12-28 10:50:00,49.82,50.0,49.75,49.8,29304.0,49.82,50.0,49.75,49.8,29304.0
2018-12-28 11:00:00,49.72,49.89,49.66,49.8,25374.0,49.72,49.89,49.66,49.8,25374.0
2018-12-28 11:10:00,49.77,50.0,49.77,49.86,36006.0,49.77,50.0,49.77,49.86,36006.0
2018-12-28 11:20:00,49.83,50.01,49.73,50.01,29967.0,49.83,50.01,49.73,50.01,29967.0
2018-12-28 11:30:00,50.02,50.18,49.89,50.14,24195.0,50.02,50.18,49.89,50.14,24195.0
2018-12-28 11:40:00,50.12,50.12,49.96,49.98,71361.0,50.12,50.12,49.96,49.98,71361.0
2018-12-28 11:50:00,49.98,50.12,49.93,50.09,27897.0,49.98,50.12,49.93,50.09,27897.0
2018-12-28 12:00:00,50.1,50.25,50.07,50.24,24921.0,50.1,50.25,50.07,50.24,24921.0
2018-12-28 12:10:00,50.24,50.26,49.95,50.01,35625.0,50.24,50.26,49.95,50.01,35625.0
2018-12-28 12:20:00,50.01,50.2,50.0,50.11,21393.0,50.01,50.2,50.0,50.11,21393.0
2018-12-28 12:30:00,50.13,50.27,50.09,50.27,27633.0,50.13,50.27,50.09,50.27,27633.0
2018-12-28 12:40:00,50.32,50.34,50.16,50.16,25893.0,50.32,50.34,50.16,50.16,25893.0
2018-12-28 12:50:00,50.18,50.29,50.11,50.13,19407.0,50.18,50.29,50.11,50.13,19407.0
2018-12-28 13:00:00,50.15,50.23,50.11,50.23,24141.0,50.15,50.23,50.11,50.23,24141.0
2018-12-28 13:10:00,50.24,50.33,50.15,50.15,18651.0,50.24,50.33,50.15,50.15,18651.0
2018-12-28 13:20:00,50.15,50.16,50.01,50.11,14700.0,50.15,50.16,50.01,50.11,14700.0
2018-12-28 13:30:00,50.13,50.19,49.97,50.15,28545.0,50.13,50.19,49.97,50.15,28545.0
2018-12-28 13:40:00,50.18,50.28,50.13,50.27,15282.0,50.18,50.28,50.13,50.27,15282.0
2018-12-28 13:50:00,50.29,50.37,50.16,50.28,25434.0,50.29,50.37,50.16,50.28,25434.0
2018-12-28 14:00:00,50.3,50.52,50.28,50.51,24759.0,50.3,50.52,50.28,50.51,24759.0
2018-12-28 14:10:00,50.51,50.75,50.5,50.5,25773.0,50.51,50.75,50.5,50.5,25773.0
2018-12-28 14:20:00,50.54,50.59,50.44,50.51,50529.0,50.54,50.59,50.44,50.51,50529.0
2018-12-28 14:30:00,50.53,50.67,50.46,50.67,27678.0,50.53,50.67,50.46,50.67,27678.0
2018-12-28 14:40:00,50.68,50.76,50.55,50.63,28938.0,50.68,50.76,50.55,50.63,28938.0
2018-12-28 14:50:00,50.61,50.81,50.58,50.77,33594.0,50.61,50.81,50.58,50.77,33594.0
2018-12-28 15:00:00,50.73,50.79,50.4,50.44,43812.0,50.73,50.79,50.4,50.44,43812.0
2018-12-28 15:10:00,50.43,50.56,50.31,50.33,33588.0,50.43,50.56,50.31,50.33,33588.0
2018-12-28 15:20:00,50.28,50.33,49.95,50.09,58860.0,50.28,50.33,49.95,50.09,58860.0
2018-12-28 15:30:00,50.09,50.21,49.94,50.0,50097.0,50.09,50.21,49.94,50.0,50097.0
2018-12-28 15:40:00,50.02,50.11,49.91,50.09,108282.0,50.02,50.11,49.91,50.09,108282.0
2018-12-28 15:50:00,50.11,50.25,49.94,50.13,193584.0,50.11,50.25,49.94,50.13,193584.0
2018-12-31 09:30:00,50.45,50.89,50.45,50.73,47949.0,50.45,50.89,50.45,50.73,47949.0
2018-12-31 09:40:00,50.7,50.96,50.7,50.96,19272.0,50.7,50.96,50.7,50.96,19272.0
2018-12-31 09:50:00,50.95,50.98,50.66,50.94,46803.0,50.95,50.98,50.66,50.94,46803.0
2018-12-31 10:00:00,50.92,51.17,50.89,50.89,51771.0,50.92,51.17,50.89,50.89,51771.0
2018-12-31 10:10:00,50.9,50.99,50.72,50.96,36903.0,50.9,50.99,50.72,50.96,36903.0
2018-12-31 10:20:00,51.08,51.11,50.95,51.03,29007.0,51.08,51.11,50.95,51.03,29007.0
2018-12-31 10:30:00,51.01,51.05,50.73,50.87,21945.0,51.01,51.05,50.73,50.87,21945.0
2018-12-31 10:40:00,50.84,51.02,50.83,50.91,16197.0,50.84,51.02,50.83,50.91,16197.0
2018-12-31 10:50:00,50.87,50.89,50.59,50.62,24081.0,50.87,50.89,50.59,50.62,24081.0
2018-12-31 11:00:00,50.66,50.91,50.62,50.87,14103.0,50.66,50.91,50.62,50.87,14103.0
2018-12-31 11:10:00,50.76,50.96,50.76,50.8,17298.0,50.76,50.96,50.76,50.8,17298.0
2018-12-31 11:20:00,50.63,50.79,50.55,50.76,24708.0,50.63,50.79,50.55,50.76,24708.0
2018-12-31 11:30:00,50.74,50.74,50.5,50.58,21309.0,50.74,50.74,50.5,50.58,21309.0
2018-12-31 11:40:00,50.59,50.67,50.51,50.67,27897.0,50.59,50.67,50.51,50.67,27897.0
2018-12-31 11:50:00,50.67,50.75,50.6,50.68,23034.0,50.67,50.75,50.6,50.68,23034.0
2018-12-31 12:00:00,50.72,50.77,50.67,50.74,19077.0,50.72,50.77,50.67,50.74,19077.0
2018-12-31 12:10:00,50.76,50.82,50.65,50.78,11541.0,50.76,50.82,50.65,50.78,11541.0
2018-12-31 12:20:00,50.83,50.86,50.7,50.76,19707.0,50.83,50.86,50.7,50.76,19707.0
2018-12-31 12:30:00,50.76,50.88,50.71,50.86,14013.0,50.76,50.88,50.71,50.86,14013.0
2018-12-31 12:40:00,50.88,50.98,50.87,50.95,15864.0,50.88,50.98,50.87,50.95,15864.0
2018-12-31 12:50:00,50.94,50.94,50.86,50.92,13341.0,50.94,50.94,50.86,50.92,13341.0
2018-12-31 13:00:00,50.93,50.98,50.84,50.95,21594.0,50.93,50.98,50.84,50.95,21594.0
2018-12-31 13:10:00,50.95,51.23,50.95,51.23,41922.0,50.95,51.23,50.95,51.23,41922.0
2018-12-31 13:20:00,51.25,51.3,51.18,51.26,18900.0,51.25,51.3,51.18,51.26,18900.0
2018-12-31 13:30:00,51.28,51.36,51.24,51.27,36660.0,51.28,51.36,51.24,51.27,36660.0
2018-12-31 13:40:00,51.25,51.31,51.09,51.09,16758.0,51.25,51.31,51.09,51.09,16758.0
2018-12-31 13:50:00,51.13,51.14,51.02,51.03,19425.0,51.13,51.14,51.02,51.03,19425.0
2018-12-31 14:00:00,50.99,50.99,50.88,50.91,26730.0,50.99,50.99,50.88,50.91,26730.0
2018-12-31 14:10:00,50.91,50.95,50.78,50.94,17727.0,50.91,50.95,50.78,50.94,17727.0
2018-12-31 14:20:00,50.93,50.93,50.67,50.7,25101.0,50.93,50.93,50.67,50.7,25101.0
2018-12-31 14:30:00,50.67,50.74,50.64,50.74,21510.0,50.67,50.74,50.64,50.74,21510.0
2018-12-31 14:40:00,50.75,50.99,50.75,50.95,14778.0,50.75,50.99,50.75,50.95,14778.0
2018-12-31 14:50:00,50.95,51.04,50.86,50.86,21672.0,50.95,51.04,50.86,50.86,21672.0
2018-12-31 15:00:00,50.9,50.99,50.82,50.82,29016.0,50.9,50.99,50.82,50.82,29016.0
2018-12-31 15:10:00,50.79,50.87,50.74,50.87,17292.0,50.79,50.87,50.74,50.87,17292.0
2018-12-31 15:20:00,50.89,50.97,50.83,50.92,28977.0,50.89,50.97,50.83,50.92,28977.0
2018-12-31 15:30:00,50.89,50.98,50.86,50.94,41265.0,50.89,50.98,50.86,50.94,41265.0
2018-12-31 15:40:00,50.94,50.96,50.68,50.71,105597.0,50.94,50.96,50.68,50.71,105597.0
2018-12-31 15:50:00,50.72,51.07,50.59,51.07,270345.0,50.72,51.07,50.59,51.07,270345.0
2019-01-02 09:30:00,50.64,50.64,50.13,50.5,126519.0,50.64,50.64,50.13,50.5,126519.0
2019-01-02 09:40:00,50.46,50.96,50.42,50.86,54858.0,50.46,50.96,50.42,50.86,54858.0
2019-01-02 09:50:00,50.82,50.89,50.38,50.4,51465.0,50.82,50.89,50.38,50.4,51465.0
2019-01-02 10:00:00,50.4,50.49,50.11,50.46,46023.0,50.4,50.49,50.11,50.46,46023.0
2019-01-02 10:10:00,50.44,50.46,50.11,50.11,55011.0,50.44,50.46,50.11,50.11,55011.0
2019-01-02 10:20:00,50.14,50.24,49.9,49.9,36789.0,50.14,50.24,49.9,49.9,36789.0
2019-01-02 10:30:00,49.92,49.98,49.75,49.81,55584.0,49.92,49.98,49.75,49.81,55584.0
2019-01-02 10:40:00,49.81,49.84,49.67,49.67,69957.0,49.81,49.84,49.67,49.67,69957.0
2019-01-02 10:50:00,49.65,50.01,49.64,49.87,59547.0,49.65,50.01,49.64,49.87,59547.0
2019-01-02 11:00:00,49.87,50.21,49.8,50.16,56769.0,49.87,50.21,49.8,50.16,56769.0
2019-01-02 11:10:00,50.18,50.19,50.07,50.18,36510.0,50.18,50.19,50.07,50.18,36510.0
2019-01-02 11:20:00,50.2,50.22,49.98,50.03,32208.0,50.2,50.22,49.98,50.03,32208.0
2019-01-02 11:30:00,50.05,50.06,49.82,49.84,22434.0,50.05,50.06,49.82,49.84,22434.0
2019-01-02 11:40:00,49.86,49.94,49.78,49.87,41397.0,49.86,49.94,49.78,49.87,41397.0
2019-01-02 11:50:00,49.86,49.86,49.65,49.65,35424.0,49.86,49.86,49.65,49.65,35424.0
2019-01-02 12:00:00,49.65,49.7,49.56,49.63,65109.0,49.65,49.7,49.56,49.63,65109.0
2019-01-02 12:10:00,49.62,49.67,49.55,49.6,24159.0,49.62,49.67,49.55,49.6,24159.0
2019-01-02 12:20:00,49.61,49.62,49.48,49.5,39621.0,49.61,49.62,49.48,49.5,39621.0
2019-01-02 12:30:00,49.51,49.62,49.47,49.59,49848.0,49.51,49.62,49.47,49.59,49848.0
2019-01-02 12:40:00,49.61,49.75,49.56,49.67,42486.0,49.61,49.75,49.56,49.67,42486.0
2019-01-02 12:50:00,49.69,49.82,49.67,49.8,25923.0,49.69,49.82,49.67,49.8,25923.0
2019-01-02 13:00:00,49.81,49.97,49.81,49.95,20562.0,49.81,49.97,49.81,49.95,20562.0
2019-01-02 13:10:00,49.98,49.99,49.87,49.99,7500.0,49.98,49.99,49.87,49.99,7500.0
2019-01-02 13:20:00,49.97,50.04,49.9,49.99,22869.0,49.97,50.04,49.9,49.99,22869.0
2019-01-02 13:30:00,50.0,50.05,49.87,49.91,14946.0,50.0,50.05,49.87,49.91,14946.0
2019-01-02 13:40:00,49.87,49.92,49.82,49.88,11100.0,49.87,49.92,49.82,49.88,11100.0
2019-01-02 13:50:00,49.85,49.87,49.76,49.87,9240.0,49.85,49.87,49.76,49.87,9240.0
2019-01-02 14:00:00,49.87,49.87,49.66,49.69,37440.0,49.87,49.87,49.66,49.69,37440.0
2019-01-02 14:10:00,49.69,49.69,49.58,49.62,27108.0,49.69,49.69,49.58,49.62,27108.0
2019-01-02 14:20:00,49.61,49.67,49.54,49.54,46020.0,49.61,49.67,49.54,49.54,46020.0
2019-01-02 14:30:00,49.58,49.71,49.56,49.68,49131.0,49.58,49.71,49.56,49.68,49131.0
2019-01-02 14:40:00,49.69,49.69,49.5,49.66,47535.0,49.69,49.69,49.5,49.66,47535.0
2019-01-02 14:50:00,49.65,49.77,49.6,49.68,55251.0,49.65,49.77,49.6,49.68,55251.0
2019-01-02 15:00:00,49.66,49.76,49.43,49.5,83094.0,49.66,49.76,49.43,49.5,83094.0
2019-01-02 15:10:00,49.5,49.54,49.37,49.37,29172.0,49.5,49.54,49.37,49.37,29172.0
2019-01-02 15:20:00,49.36,49.5,49.31,49.37,41943.0,49.36,49.5,49.31,49.37,41943.0
2019-01-02 15:30:00,49.37,49.41,49.28,49.3,68862.0,49.37,49.41,49.28,49.3,68862.0
2019-01-02 15:40:00,49.29,49.57,49.29,49.51,86817.0,49.29,49.57,49.29,49.51,86817.0
2019-01-02 15:50:00,49.52,49.81,49.51,49.75,233520.0,49.52,49.81,49.51,49.75,233520.0
2019-01-03 09:30:00,49.19,49.36,48.95,49.09,109206.0,49.19,49.36,48.95,49.09,109206.0
2019-01-03 09:40:00,49.0,49.19,48.63,48.65,82584.0,49.0,49.19,48.63,48.65,82584.0
2019-01-03 09:50:00,48.6,48.6,48.39,48.42,82200.0,48.6,48.6,48.39,48.42,82200.0
2019-01-03 10:00:00,48.5,48.55,48.0,48.02,100530.0,48.5,48.55,48.0,48.02,100530.0
2019-01-03 10:10:00,48.0,48.14,47.79,48.07,82779.0,48.0,48.14,47.79,48.07,82779.0
2019-01-03 10:20:00,48.05,48.24,47.97,48.01,84072.0,48.05,48.24,47.97,48.01,84072.0
2019-01-03 10:30:00,47.99,47.99,47.53,47.58,94122.0,47.99,47.99,47.53,47.58,94122.0
2019-01-03 10:40:00,47.58,47.73,46.95,47.52,168297.0,47.58,47.73,46.95,47.52,168297.0
2019-01-03 10:50:00,47.48,47.75,47.45,47.59,101403.0,47.48,47.75,47.45,47.59,101403.0
2019-01-03 11:00:00,47.6,47.81,47.56,47.73,93360.0,47.6,47.81,47.56,47.73,93360.0
2019-01-03 11:10:00,47.72,48.14,47.72,47.97,57765.0,47.72,48.14,47.72,47.97,57765.0
2019-01-03 11:20:00,47.98,48.12,47.68,47.72,70881.0,47.98,48.12,47.68,47.72,70881.0
2019-01-03 11:30:00,47.77,48.2,47.66,48.2,81663.0,47.77,48.2,47.66,48.2,81663.0
2019-01-03 11:40:00,48.24,48.52,48.22,48.48,116853.0,48.24,48.52,48.22,48.48,116853.0
2019-01-03 11:50:00,48.48,48.54,48.14,48.21,41664.0,48.48,48.54,48.14,48.21,41664.0
2019-01-03 12:00:00,48.22,48.35,48.0,48.13,47301.0,48.22,48.35,48.0,48.13,47301.0
2019-01-03 12:10:00,48.11,48.27,47.99,48.07,50397.0,48.11,48.27,47.99,48.07,50397.0
2019-01-03 12:20:00,48.07,48.14,47.95,47.95,43959.0,48.07,48.14,47.95,47.95,43959.0
2019-01-03 12:30:00,47.9,48.09,47.9,47.99,50694.0,47.9,48.09,47.9,47.99,50694.0
2019-01-03 12:40:00,48.0,48.07,47.89,47.92,77259.0,48.0,48.07,47.89,47.92,77259.0
2019-01-03 12:50:00,47.88,47.99,47.85,47.9,32421.0,47.88,47.99,47.85,47.9,32421.0
2019-01-03 13:00:00,47.92,48.02,47.87,47.94,84648.0,47.92,48.02,47.87,47.94,84648.0
2019-01-03 13:10:00,47.94,47.97,47.54,47.54,112248.0,47.94,47.97,47.54,47.54,112248.0
2019-01-03 13:20:00,47.54,47.9,47.51,47.75,74634.0,47.54,47.9,47.51,47.75,74634.0
2019-01-03 13:30:00,47.74,47.89,47.64,47.88,28365.0,47.74,47.89,47.64,47.88,28365.0
2019-01-03 13:40:00,47.91,47.96,47.83,47.83,25500.0,47.91,47.96,47.83,47.83,25500.0
2019-01-03 13:50:00,47.85,47.85,47.65,47.73,23991.0,47.85,47.85,47.65,47.73,23991.0
2019-01-03 14:00:00,47.73,47.93,47.68,47.9,33906.0,47.73,47.93,47.68,47.9,33906.0
2019-01-03 14:10:00,47.92,47.95,47.84,47.93,50847.0,47.92,47.95,47.84,47.93,50847.0
2019-01-03 14:20:00,47.92,48.06,47.9,48.01,65472.0,47.92,48.06,47.9,48.01,65472.0
2019-01-03 14:30:00,48.03,48.06,47.88,48.01,57336.0,48.03,48.06,47.88,48.01,57336.0
2019-01-03 14:40:00,47.99,48.02,47.86,47.95,46500.0,47.99,48.02,47.86,47.95,46500.0
2019-01-03 14:50:00,47.97,48.01,47.75,47.76,49932.0,47.97,48.01,47.75,47.76,49932.0
2019-01-03 15:00:00,47.74,47.79,47.67,47.7,44373.0,47.74,47.79,47.67,47.7,44373.0
2019-01-03 15:10:00,47.68,47.73,47.51,47.72,62937.0,47.68,47.73,47.51,47.72,62937.0
2019-01-03 15:20:00,47.7,47.76,47.62,47.7,93681.0,47.7,47.76,47.62,47.7,93681.0
2019-01-03 15:30:00,47.68,47.94,47.62,47.87,231684.0,47.68,47.94,47.62,47.87,231684.0
2019-01-03 15:40:00,47.87,48.01,47.85,47.97,185019.0,47.87,48.01,47.85,47.97,185019.0
2019-01-03 15:50:00,47.98,48.06,47.79,47.88,446787.0,47.98,48.06,47.79,47.88,446787.0
2019-01-04 09:30:00,48.44,48.75,48.37,48.53,68271.0,48.44,48.75,48.37,48.53,68271.0
2019-01-04 09:40:00,48.57,49.0,48.56,48.81,84921.0,48.57,49.0,48.56,48.81,84921.0
2019-01-04 09:50:00,48.73,48.88,48.73,48.77,51339.0,48.73,48.88,48.73,48.77,51339.0
2019-01-04 10:00:00,48.83,48.95,48.8,48.92,54036.0,48.83,48.95,48.8,48.92,54036.0
2019-01-04 10:10:00,48.92,49.13,48.83,48.83,57942.0,48.92,49.13,48.83,48.83,57942.0
2019-01-04 10:20:00,48.81,49.35,48.76,49.3,55890.0,48.81,49.35,48.76,49.3,55890.0
2019-01-04 10:30:00,49.35,49.41,49.23,49.23,56658.0,49.35,49.41,49.23,49.23,56658.0
2019-01-04 10:40:00,49.2,49.4,49.14,49.39,35622.0,49.2,49.4,49.14,49.39,35622.0
2019-01-04 10:50:00,49.29,49.43,49.25,49.39,75675.0,49.29,49.43,49.25,49.39,75675.0
2019-01-04 11:00:00,49.39,49.56,49.34,49.41,62376.0,49.39,49.56,49.34,49.41,62376.0
2019-01-04 11:10:00,49.43,49.5,49.27,49.31,17400.0,49.43,49.5,49.27,49.31,17400.0
2019-01-04 11:20:00,49.31,49.34,49.2,49.22,20676.0,49.31,49.34,49.2,49.22,20676.0
2019-01-04 11:30:00,49.18,49.31,49.15,49.18,28785.0,49.18,49.31,49.15,49.18,28785.0
2019-01-04 11:40:00,49.16,49.3,49.11,49.23,16701.0,49.16,49.3,49.11,49.23,16701.0
2019-01-04 11:50:00,49.23,49.36,49.23,49.36,9252.0,49.23,49.36,49.23,49.36,9252.0
2019-01-04 12:00:00,49.37,49.42,49.28,49.42,16422.0,49.37,49.42,49.28,49.42,16422.0
2019-01-04 12:10:00,49.4,49.59,49.4,49.59,23241.0,49.4,49.59,49.4,49.59,23241.0
2019-01-04 12:20:00,49.56,49.64,49.48,49.5,28143.0,49.56,49.64,49.48,49.5,28143.0
2019-01-04 12:30:00,49.52,49.54,49.4,49.52,15000.0,49.52,49.54,49.4,49.52,15000.0
2019-01-04 12:40:00,49.57,49.66,49.55,49.65,20139.0,49.57,49.66,49.55,49.65,20139.0
2019-01-04 12:50:00,49.64,49.75,49.64,49.66,13149.0,49.64,49.75,49.64,49.66,13149.0
2019-01-04 13:00:00,49.67,49.79,49.67,49.77,20106.0,49.67,49.79,49.67,49.77,20106.0
2019-01-04 13:10:00,49.74,49.78,49.6,49.72,24000.0,49.74,49.78,49.6,49.72,24000.0
2019-01-04 13:20:00,49.75,49.75,49.63,49.66,62964.0,49.75,49.75,49.63,49.66,62964.0
2019-01-04 13:30:00,49.66,49.74,49.62,49.64,39432.0,49.66,49.74,49.62,49.64,39432.0
2019-01-04 13:40:00,49.6,49.63,49.48,49.62,32358.0,49.6,49.63,49.48,49.62,32358.0
2019-01-04 13:50:00,49.64,49.64,49.51,49.55,35196.0,49.64,49.64,49.51,49.55,35196.0
2019-01-04 14:00:00,49.56,49.56,49.35,49.42,28428.0,49.56,49.56,49.35,49.42,28428.0
2019-01-04 14:10:00,49.43,49.45,49.32,49.36,24216.0,49.43,49.45,49.32,49.36,24216.0
2019-01-04 14:20:00,49.35,49.44,49.28,49.43,31059.0,49.35,49.44,49.28,49.43,31059.0
2019-01-04 14:30:00,49.43,49.53,49.41,49.5,107280.0,49.43,49.53,49.41,49.5,107280.0
2019-01-04 14:40:00,49.5,49.53,49.31,49.41,69354.0,49.5,49.53,49.31,49.41,69354.0
2019-01-04 14:50:00,49.41,49.42,49.28,49.29,48960.0,49.41,49.42,49.28,49.29,48960.0
2019-01-04 15:00:00,49.29,49.56,49.29,49.42,45687.0,49.29,49.56,49.29,49.42,45687.0
2019-01-04 15:10:00,49.42,49.55,49.42,49.52,86583.0,49.42,49.55,49.42,49.52,86583.0
2019-01-04 15:20:00,49.56,49.56,49.37,49.41,76218.0,49.56,49.56,49.37,49.41,76218.0
2019-01-04 15:30:00,49.44,49.52,49.4,49.44,41988.0,49.44,49.52,49.4,49.44,41988.0
2019-01-04 15:40:00,49.43,49.59,49.39,49.53,87894.0,49.43,49.59,49.39,49.53,87894.0
2019-01-04 15:50:00,49.53,49.67,49.47,49.57,399732.0,49.53,49.67,49.47,49.57,399732.0
2019-01-07 09:30:00,49.38,49.9,49.38,49.88,206043.0,49.38,49.9,49.38,49.88,206043.0
2019-01-07 09:40:00,49.85,49.85,49.59,49.61,36279.0,49.85,49.85,49.59,49.61,36279.0
2019-01-07 09:50:00,49.58,49.63,49.41,49.58,79752.0,49.58,49.63,49.41,49.58,79752.0
2019-01-07 10:00:00,49.74,50.0,49.63,49.99,15885.0,49.74,50.0,49.63,49.99,15885.0
2019-01-07 10:10:00,49.93,49.93,49.69,49.69,34125.0,49.93,49.93,49.69,49.69,34125.0
2019-01-07 10:20:00,49.65,49.69,49.54,49.56,90120.0,49.65,49.69,49.54,49.56,90120.0
2019-01-07 10:30:00,49.57,49.72,49.56,49.64,107718.0,49.57,49.72,49.56,49.64,107718.0
2019-01-07 10:40:00,49.63,49.78,49.6,49.72,39915.0,49.63,49.78,49.6,49.72,39915.0
2019-01-07 10:50:00,49.73,49.86,49.7,49.74,99399.0,49.73,49.86,49.7,49.74,99399.0
2019-01-07 11:00:00,49.74,49.93,49.7,49.9,66504.0,49.74,49.93,49.7,49.9,66504.0
2019-01-07 11:10:00,49.9,50.03,49.86,50.02,23274.0,49.9,50.03,49.86,50.02,23274.0
2019-01-07 11:20:00,50.0,50.06,49.91,49.92,32598.0,50.0,50.06,49.91,49.92,32598.0
2019-01-07 11:30:00,49.9,50.2,49.89,50.14,48282.0,49.9,50.2,49.89,50.14,48282.0
2019-01-07 11:40:00,50.13,50.33,50.07,50.3,34050.0,50.13,50.33,50.07,50.3,34050.0
2019-01-07 11:50:00,50.31,50.33,50.18,50.32,36345.0,50.31,50.33,50.18,50.32,36345.0
2019-01-07 12:00:00,50.33,50.36,50.16,50.2,21210.0,50.33,50.36,50.16,50.2,21210.0
2019-01-07 12:10:00,50.2,50.27,50.19,50.26,27084.0,50.2,50.27,50.19,50.26,27084.0
2019-01-07 12:20:00,50.24,50.4,50.21,50.37,35658.0,50.24,50.4,50.21,50.37,35658.0
2019-01-07 12:30:00,50.36,50.52,50.31,50.43,49401.0,50.36,50.52,50.31,50.43,49401.0
2019-01-07 12:40:00,50.43,50.43,50.23,50.31,47787.0,50.43,50.43,50.23,50.31,47787.0
2019-01-07 12:50:00,50.3,50.32,50.17,50.2,64167.0,50.3,50.32,50.17,50.2,64167.0
2019-01-07 13:00:00,50.2,50.29,50.18,50.21,27576.0,50.2,50.29,50.18,50.21,27576.0
2019-01-07 13:10:00,50.23,50.33,50.22,50.29,31860.0,50.23,50.33,50.22,50.29,31860.0
2019-01-07 13:20:00,50.32,50.38,50.28,50.38,37953.0,50.32,50.38,50.28,50.38,37953.0
2019-01-07 13:30:00,50.35,50.35,50.18,50.18,42726.0,50.35,50.35,50.18,50.18,42726.0
2019-01-07 13:40:00,50.2,50.25,50.01,50.04,42318.0,50.2,50.25,50.01,50.04,42318.0
2019-01-07 13:50:00,50.01,50.01,49.93,49.95,40986.0,50.01,50.01,49.93,49.95,40986.0
2019-01-07 14:00:00,49.95,50.04,49.94,49.96,22575.0,49.95,50.04,49.94,49.96,22575.0
2019-01-07 14:10:00,49.96,49.99,49.9,49.93,35985.0,49.96,49.99,49.9,49.93,35985.0
2019-01-07 14:20:00,49.95,49.96,49.75,49.79,42714.0,49.95,49.96,49.75,49.79,42714.0
2019-01-07 14:30:00,49.8,49.84,49.74,49.75,38694.0,49.8,49.84,49.74,49.75,38694.0
2019-01-07 14:40:00,49.73,49.78,49.7,49.77,35262.0,49.73,49.78,49.7,49.77,35262.0
2019-01-07 14:50:00,49.76,49.79,49.69,49.73,40884.0,49.76,49.79,49.69,49.73,40884.0
2019-01-07 15:00:00,49.74,49.83,49.73,49.81,50868.0,49.74,49.83,49.73,49.81,50868.0
2019-01-07 15:10:00,49.82,49.83,49.72,49.75,121299.0,49.82,49.83,49.72,49.75,121299.0
2019-01-07 15:20:00,49.77,49.81,49.73,49.8,23010.0,49.77,49.81,49.73,49.8,23010.0
2019-01-07 15:30:00,49.81,49.84,49.73,49.79,39498.0,49.81,49.84,49.73,49.79,39498.0
2019-01-07 15:40:00,49.79,49.96,49.78,49.96,77730.0,49.79,49.96,49.78,49.96,77730.0
2019-01-07 15:50:00,49.94,49.98,49.85,49.91,187992.0,49.94,49.98,49.85,49.91,187992.0
2019-01-08 09:30:00,50.48,50.64,50.29,50.53,92793.0,50.48,50.64,50.29,50.53,92793.0
2019-01-08 09:40:00,50.55,50.75,50.37,50.67,72474.0,50.55,50.75,50.37,50.67,72474.0
2019-01-08 09:50:00,50.63,50.63,50.33,50.44,36357.0,50.63,50.63,50.33,50.44,36357.0
2019-01-08 10:00:00,50.45,50.52,50.45,50.47,30381.0,50.45,50.52,50.45,50.47,30381.0
2019-01-08 10:10:00,50.44,50.45,50.22,50.22,36792.0,50.44,50.45,50.22,50.22,36792.0
2019-01-08 10:20:00,50.22,50.35,50.12,50.23,33771.0,50.22,50.35,50.12,50.23,33771.0
2019-01-08 10:30:00,50.26,50.32,50.04,50.08,26388.0,50.26,50.32,50.04,50.08,26388.0
2019-01-08 10:40:00,50.09,50.13,49.92,49.95,29889.0,50.09,50.13,49.92,49.95,29889.0
2019-01-08 10:50:00,49.92,49.92,49.59,49.7,54282.0,49.92,49.92,49.59,49.7,54282.0
2019-01-08 11:00:00,49.7,50.02,49.68,50.0,37983.0,49.7,50.02,49.68,50.0,37983.0
2019-01-08 11:10:00,49.96,50.0,49.88,49.92,36738.0,49.96,50.0,49.88,49.92,36738.0
2019-01-08 11:20:00,49.94,49.94,49.82,49.87,33372.0,49.94,49.94,49.82,49.87,33372.0
2019-01-08 11:30:00,49.87,49.95,49.78,49.91,23922.0,49.87,49.95,49.78,49.91,23922.0
2019-01-08 11:40:00,49.95,50.01,49.9,49.92,38061.0,49.95,50.01,49.9,49.92,38061.0
2019-01-08 11:50:00,49.92,49.97,49.88,49.97,42507.0,49.92,49.97,49.88,49.97,42507.0
2019-01-08 12:00:00,49.95,50.01,49.91,49.93,31314.0,49.95,50.01,49.91,49.93,31314.0
2019-01-08 12:10:00,49.93,49.95,49.75,49.77,74586.0,49.93,49.95,49.75,49.77,74586.0
2019-01-08 12:20:00,49.78,49.95,49.74,49.93,27372.0,49.78,49.95,49.74,49.93,27372.0
2019-01-08 12:30:00,49.97,50.07,49.79,49.8,31629.0,49.97,50.07,49.79,49.8,31629.0
2019-01-08 12:40:00,49.82,50.05,49.81,49.88,23667.0,49.82,50.05,49.81,49.88,23667.0
2019-01-08 12:50:00,49.85,50.06,49.84,50.04,32265.0,49.85,50.06,49.84,50.04,32265.0
2019-01-08 13:00:00,50.05,50.19,49.98,50.14,23187.0,50.05,50.19,49.98,50.14,23187.0
2019-01-08 13:10:00,50.15,50.19,50.07,50.1,21207.0,50.15,50.19,50.07,50.1,21207.0
2019-01-08 13:20:00,50.11,50.19,50.11,50.13,19410.0,50.11,50.19,50.11,50.13,19410.0
2019-01-08 13:30:00,50.12,50.19,50.12,50.19,18195.0,50.12,50.19,50.12,50.19,18195.0
2019-01-08 13:40:00,50.17,50.21,50.1,50.18,27591.0,50.17,50.21,50.1,50.18,27591.0
2019-01-08 13:50:00,50.2,50.45,50.2,50.43,84660.0,50.2,50.45,50.2,50.43,84660.0
2019-01-08 14:00:00,50.42,50.48,50.41,50.43,51402.0,50.42,50.48,50.41,50.43,51402.0
2019-01-08 14:10:00,50.46,50.59,50.46,50.52,22731.0,50.46,50.59,50.46,50.52,22731.0
2019-01-08 14:20:00,50.53,50.58,50.45,50.46,33930.0,50.53,50.58,50.45,50.46,33930.0
2019-01-08 14:30:00,50.48,50.54,50.44,50.52,29586.0,50.48,50.54,50.44,50.52,29586.0
2019-01-08 14:40:00,50.53,50.68,50.53,50.66,32529.0,50.53,50.68,50.53,50.66,32529.0
2019-01-08 14:50:00,50.65,50.68,50.58,50.68,75429.0,50.65,50.68,50.58,50.68,75429.0
2019-01-08 15:00:00,50.67,50.71,50.58,50.68,58299.0,50.67,50.71,50.58,50.68,58299.0
2019-01-08 15:10:00,50.67,50.8,50.67,50.78,34686.0,50.67,50.8,50.67,50.78,34686.0
2019-01-08 15:20:00,50.78,50.86,50.76,50.85,50199.0,50.78,50.86,50.76,50.85,50199.0
2019-01-08 15:30:00,50.86,50.9,50.84,50.9,50370.0,50.86,50.9,50.84,50.9,50370.0
2019-01-08 15:40:00,50.9,51.03,50.9,51.01,121197.0,50.9,51.03,50.9,51.01,121197.0
2019-01-08 15:50:00,50.99,51.04,50.86,50.87,365202.0,50.99,51.04,50.86,50.87,365202.0
2019-01-09 09:30:00,51.27,51.77,51.24,51.54,103329.0,51.27,51.77,51.24,51.54,103329.0
2019-01-09 09:40:00,51.48,51.55,51.37,51.5,129276.0,51.48,51.55,51.37,51.5,129276.0
2019-01-09 09:50:00,51.53,51.82,51.5,51.78,56622.0,51.53,51.82,51.5,51.78,56622.0
2019-01-09 10:00:00,51.83,51.87,51.63,51.87,75207.0,51.83,51.87,51.63,51.87,75207.0
2019-01-09 10:10:00,51.87,51.92,51.63,51.91,46533.0,51.87,51.92,51.63,51.91,46533.0
2019-01-09 10:20:00,51.95,52.12,51.95,51.97,53394.0,51.95,52.12,51.95,51.97,53394.0
2019-01-09 10:30:00,51.97,51.97,51.72,51.75,58488.0,51.97,51.97,51.72,51.75,58488.0
2019-01-09 10:40:00,51.77,51.78,51.52,51.68,56316.0,51.77,51.78,51.52,51.68,56316.0
2019-01-09 10:50:00,51.72,51.82,51.7,51.75,31125.0,51.72,51.82,51.7,51.75,31125.0
2019-01-09 11:00:00,51.74,51.9,51.71,51.78,31221.0,51.74,51.9,51.71,51.78,31221.0
2019-01-09 11:10:00,51.81,51.88,51.74,51.88,36678.0,51.81,51.88,51.74,51.88,36678.0
2019-01-09 11:20:00,51.86,52.09,51.86,51.94,35649.0,51.86,52.09,51.86,51.94,35649.0
2019-01-09 11:30:00,51.94,51.94,51.77,51.85,27735.0,51.94,51.94,51.77,51.85,27735.0
2019-01-09 11:40:00,51.87,52.19,51.85,52.02,60954.0,51.87,52.19,51.85,52.02,60954.0
2019-01-09 11:50:00,52.08,52.27,52.02,52.27,33366.0,52.08,52.27,52.02,52.27,33366.0
2019-01-09 12:00:00,52.25,52.44,52.21,52.23,96543.0,52.25,52.44,52.21,52.23,96543.0
2019-01-09 12:10:00,52.2,52.28,52.15,52.15,33408.0,52.2,52.28,52.15,52.15,33408.0
2019-01-09 12:20:00,52.12,52.14,52.01,52.02,18234.0,52.12,52.14,52.01,52.02,18234.0
2019-01-09 12:30:00,52.01,52.08,51.95,51.95,25074.0,52.01,52.08,51.95,51.95,25074.0
2019-01-09 12:40:00,51.93,52.12,51.91,52.1,45792.0,51.93,52.12,51.91,52.1,45792.0
2019-01-09 12:50:00,52.09,52.17,52.04,52.05,22299.0,52.09,52.17,52.04,52.05,22299.0
2019-01-09 13:00:00,52.05,52.07,51.78,51.9,41973.0,52.05,52.07,51.78,51.9,41973.0
2019-01-09 13:10:00,51.9,51.91,51.85,51.88,36474.0,51.9,51.91,51.85,51.88,36474.0
2019-01-09 13:20:00,51.85,51.91,51.79,51.8,14856.0,51.85,51.91,51.79,51.8,14856.0
2019-01-09 13:30:00,51.82,51.83,51.74,51.76,23334.0,51.82,51.83,51.74,51.76,23334.0
2019-01-09 13:40:00,51.74,51.78,51.48,51.56,77166.0,51.74,51.78,51.48,51.56,77166.0
2019-01-09 13:50:00,51.54,51.68,51.45,51.66,16500.0,51.54,51.68,51.45,51.66,16500.0
2019-01-09 14:00:00,51.69,52.04,51.69,52.04,28506.0,51.69,52.04,51.69,52.04,28506.0
2019-01-09 14:10:00,52.02,52.04,51.75,51.77,52677.0,52.02,52.04,51.75,51.77,52677.0
2019-01-09 14:20:00,51.77,51.8,51.6,51.71,28251.0,51.77,51.8,51.6,51.71,28251.0
2019-01-09 14:30:00,51.67,51.77,51.63,51.77,19686.0,51.67,51.77,51.63,51.77,19686.0
2019-01-09 14:40:00,51.76,51.94,51.75,51.94,22434.0,51.76,51.94,51.75,51.94,22434.0
2019-01-09 14:50:00,51.94,51.94,51.87,51.91,31860.0,51.94,51.94,51.87,51.91,31860.0
2019-01-09 15:00:00,51.89,51.91,51.84,51.9,35727.0,51.89,51.91,51.84,51.9,35727.0
2019-01-09 15:10:00,51.9,51.95,51.88,51.92,42984.0,51.9,51.95,51.88,51.92,42984.0
2019-01-09 15:20:00,51.95,51.96,51.83,51.85,50337.0,51.95,51.96,51.83,51.85,50337.0
2019-01-09 15:30:00,51.85,51.92,51.75,51.75,41028.0,51.85,51.92,51.75,51.75,41028.0
2019-01-09 15:40:00,51.74,51.74,51.48,51.48,109152.0,51.74,51.74,51.48,51.48,109152.0
2019-01-09 15:50:00,51.49,51.53,51.33,51.45,472185.0,51.49,51.53,51.33,51.45,472185.0
2019-01-10 09:30:00,51.29,51.58,51.1,51.46,69159.0,51.29,51.58,51.1,51.46,69159.0
2019-01-10 09:40:00,51.35,51.47,51.28,51.36,20565.0,51.35,51.47,51.28,51.36,20565.0
2019-01-10 09:50:00,51.36,51.36,50.97,51.08,73395.0,51.36,51.36,50.97,51.08,73395.0
2019-01-10 10:00:00,51.1,51.12,50.98,51.01,35868.0,51.1,51.12,50.98,51.01,35868.0
2019-01-10 10:10:00,51.03,51.07,50.93,50.94,25476.0,51.03,51.07,50.93,50.94,25476.0
2019-01-10 10:20:00,50.97,51.26,50.97,51.24,63054.0,50.97,51.26,50.97,51.24,63054.0
2019-01-10 10:30:00,51.21,51.26,51.0,51.05,69186.0,51.21,51.26,51.0,51.05,69186.0
2019-01-10 10:40:00,51.04,51.13,50.99,51.1,40521.0,51.04,51.13,50.99,51.1,40521.0
2019-01-10 10:50:00,51.09,51.13,51.05,51.07,40659.0,51.09,51.13,51.05,51.07,40659.0
2019-01-10 11:00:00,51.06,51.18,50.99,51.14,54162.0,51.06,51.18,50.99,51.14,54162.0
2019-01-10 11:10:00,51.16,51.22,51.06,51.07,33849.0,51.16,51.22,51.06,51.07,33849.0
2019-01-10 11:20:00,51.08,51.1,50.92,50.92,14895.0,51.08,51.1,50.92,50.92,14895.0
2019-01-10 11:30:00,50.94,51.16,50.92,51.14,97242.0,50.94,51.16,50.92,51.14,97242.0
2019-01-10 11:40:00,51.16,51.21,51.04,51.09,30249.0,51.16,51.21,51.04,51.09,30249.0
2019-01-10 11:50:00,51.08,51.11,51.03,51.09,64446.0,51.08,51.11,51.03,51.09,64446.0
2019-01-10 12:00:00,51.07,51.16,51.06,51.1,66687.0,51.07,51.16,51.06,51.1,66687.0
2019-01-10 12:10:00,51.13,51.2,51.06,51.17,52422.0,51.13,51.2,51.06,51.17,52422.0
2019-01-10 12:20:00,51.17,51.25,51.15,51.22,24375.0,51.17,51.25,51.15,51.22,24375.0
2019-01-10 12:30:00,51.22,51.33,51.22,51.32,14910.0,51.22,51.33,51.22,51.32,14910.0
2019-01-10 12:40:00,51.31,51.43,51.26,51.42,16644.0,51.31,51.43,51.26,51.42,16644.0
2019-01-10 12:50:00,51.41,51.48,51.36,51.4,17577.0,51.41,51.48,51.36,51.4,17577.0
2019-01-10 13:00:00,51.37,51.37,51.15,51.24,32880.0,51.37,51.37,51.15,51.24,32880.0
2019-01-10 13:10:00,51.17,51.24,51.07,51.15,18288.0,51.17,51.24,51.07,51.15,18288.0
2019-01-10 13:20:00,51.13,51.2,51.07,51.2,21978.0,51.13,51.2,51.07,51.2,21978.0
2019-01-10 13:30:00,51.22,51.24,51.15,51.17,20493.0,51.22,51.24,51.15,51.17,20493.0
2019-01-10 13:40:00,51.15,51.23,51.14,51.19,30492.0,51.15,51.23,51.14,51.19,30492.0
2019-01-10 13:50:00,51.19,51.26,51.17,51.23,27600.0,51.19,51.26,51.17,51.23,27600.0
2019-01-10 14:00:00,51.25,51.52,51.25,51.49,28929.0,51.25,51.52,51.25,51.49,28929.0
2019-01-10 14:10:00,51.51,51.58,51.47,51.58,22116.0,51.51,51.58,51.47,51.58,22116.0
2019-01-10 14:20:00,51.58,51.67,51.5,51.53,40911.0,51.58,51.67,51.5,51.53,40911.0
2019-01-10 14:30:00,51.51,51.54,51.47,51.5,23220.0,51.51,51.54,51.47,51.5,23220.0
2019-01-10 14:40:00,51.47,51.55,51.45,51.47,31926.0,51.47,51.55,51.45,51.47,31926.0
2019-01-10 14:50:00,51.48,51.49,51.38,51.43,29568.0,51.48,51.49,51.38,51.43,29568.0
2019-01-10 15:00:00,51.46,51.56,51.45,51.51,42891.0,51.46,51.56,51.45,51.51,42891.0
2019-01-10 15:10:00,51.49,51.65,51.49,51.56,31284.0,51.49,51.65,51.49,51.56,31284.0
2019-01-10 15:20:00,51.59,51.66,51.55,51.61,24021.0,51.59,51.66,51.55,51.61,24021.0
2019-01-10 15:30:00,51.63,51.77,51.61,51.75,61581.0,51.63,51.77,51.61,51.75,61581.0
2019-01-10 15:40:00,51.76,51.9,51.75,51.81,56811.0,51.76,51.9,51.75,51.81,56811.0
2019-01-10 15:50:00,51.82,51.88,51.68,51.69,299697.0,51.82,51.88,51.68,51.69,299697.0
2019-01-11 09:30:00,51.46,51.5,51.27,51.27,26304.0,51.46,51.5,51.27,51.27,26304.0
2019-01-11 09:40:00,51.4,51.4,51.01,51.04,19125.0,51.4,51.4,51.01,51.04,19125.0
2019-01-11 09:50:00,51.01,51.04,50.81,50.91,82155.0,51.01,51.04,50.81,50.91,82155.0
2019-01-11 10:00:00,50.95,50.99,50.88,50.92,55566.0,50.95,50.99,50.88,50.92,55566.0
2019-01-11 10:10:00,50.95,50.98,50.73,50.73,41040.0,50.95,50.98,50.73,50.73,41040.0
2019-01-11 10:20:00,50.78,50.82,50.59,50.61,59580.0,50.78,50.82,50.59,50.61,59580.0
2019-01-11 10:30:00,50.61,50.67,50.46,50.67,63936.0,50.61,50.67,50.46,50.67,63936.0
2019-01-11 10:40:00,50.69,50.76,50.59,50.65,50793.0,50.69,50.76,50.59,50.65,50793.0
2019-01-11 10:50:00,50.62,50.76,50.53,50.64,48876.0,50.62,50.76,50.53,50.64,48876.0
2019-01-11 11:00:00,50.65,50.71,50.57,50.68,29805.0,50.65,50.71,50.57,50.68,29805.0
2019-01-11 11:10:00,50.7,50.7,50.52,50.57,45573.0,50.7,50.7,50.52,50.57,45573.0
2019-01-11 11:20:00,50.55,50.72,50.49,50.61,44277.0,50.55,50.72,50.49,50.61,44277.0
2019-01-11 11:30:00,50.63,50.66,50.54,50.63,18147.0,50.63,50.66,50.54,50.63,18147.0
2019-01-11 11:40:00,50.64,50.69,50.59,50.63,18753.0,50.64,50.69,50.59,50.63,18753.0
2019-01-11 11:50:00,50.61,50.71,50.54,50.68,124512.0,50.61,50.71,50.54,50.68,124512.0
2019-01-11 12:00:00,50.68,50.73,50.65,50.65,79380.0,50.68,50.73,50.65,50.65,79380.0
2019-01-11 12:10:00,50.66,50.74,50.65,50.7,24804.0,50.66,50.74,50.65,50.7,24804.0
2019-01-11 12:20:00,50.71,50.71,50.63,50.63,33882.0,50.71,50.71,50.63,50.63,33882.0
2019-01-11 12:30:00,50.63,50.72,50.56,50.62,41586.0,50.63,50.72,50.56,50.62,41586.0
2019-01-11 12:40:00,50.62,50.65,50.46,50.48,16653.0,50.62,50.65,50.46,50.48,16653.0
2019-01-11 12:50:00,50.48,50.5,50.41,50.42,25728.0,50.48,50.5,50.41,50.42,25728.0
2019-01-11 13:00:00,50.46,50.48,50.41,50.47,15732.0,50.46,50.48,50.41,50.47,15732.0
2019-01-11 13:10:00,50.46,50.66,50.42,50.6,32385.0,50.46,50.66,50.42,50.6,32385.0
2019-01-11 13:20:00,50.61,50.66,50.56,50.64,36675.0,50.61,50.66,50.56,50.64,36675.0
2019-01-11 13:30:00,50.64,50.66,50.6,50.61,40224.0,50.64,50.66,50.6,50.61,40224.0
2019-01-11 13:40:00,50.6,50.67,50.59,50.6,39918.0,50.6,50.67,50.59,50.6,39918.0
2019-01-11 13:50:00,50.6,50.63,50.52,50.52,22863.0,50.6,50.63,50.52,50.52,22863.0
2019-01-11 14:00:00,50.5,50.64,50.47,50.58,76422.0,50.5,50.64,50.47,50.58,76422.0
2019-01-11 14:10:00,50.62,50.66,50.55,50.59,108063.0,50.62,50.66,50.55,50.59,108063.0
2019-01-11 14:20:00,50.58,50.73,50.58,50.7,68349.0,50.58,50.73,50.58,50.7,68349.0
2019-01-11 14:30:00,50.7,51.03,50.7,50.95,72477.0,50.7,51.03,50.7,50.95,72477.0
2019-01-11 14:40:00,50.94,50.95,50.72,50.78,41331.0,50.94,50.95,50.72,50.78,41331.0
2019-01-11 14:50:00,50.78,50.83,50.73,50.81,121254.0,50.78,50.83,50.73,50.81,121254.0
2019-01-11 15:00:00,50.82,50.95,50.8,50.92,30915.0,50.82,50.95,50.8,50.92,30915.0
2019-01-11 15:10:00,50.91,50.92,50.83,50.85,35331.0,50.91,50.92,50.83,50.85,35331.0
2019-01-11 15:20:00,50.85,50.85,50.74,50.75,36561.0,50.85,50.85,50.74,50.75,36561.0
2019-01-11 15:30:00,50.76,50.9,50.74,50.84,80718.0,50.76,50.9,50.74,50.84,80718.0
2019-01-11 15:40:00,50.84,50.85,50.82,50.83,95973.0,50.84,50.85,50.82,50.83,95973.0
2019-01-11 15:50:00,50.83,50.94,50.82,50.93,232578.0,50.83,50.94,50.82,50.93,232578.0
2019-01-14 09:30:00,50.37,50.46,50.01,50.37,99372.0,50.37,50.46,50.01,50.37,99372.0
2019-01-14 09:40:00,50.39,50.6,50.26,50.6,53277.0,50.39,50.6,50.26,50.6,53277.0
2019-01-14 09:50:00,50.53,50.65,50.47,50.57,51741.0,50.53,50.65,50.47,50.57,51741.0
2019-01-14 10:00:00,50.57,50.61,50.44,50.45,73227.0,50.57,50.61,50.44,50.45,73227.0
2019-01-14 10:10:00,50.45,50.49,50.38,50.38,146502.0,50.45,50.49,50.38,50.38,146502.0
2019-01-14 10:20:00,50.4,50.41,50.12,50.16,33570.0,50.4,50.41,50.12,50.16,33570.0
2019-01-14 10:30:00,50.15,50.35,50.11,50.27,34209.0,50.15,50.35,50.11,50.27,34209.0
2019-01-14 10:40:00,50.3,50.36,50.22,50.22,26895.0,50.3,50.36,50.22,50.22,26895.0
2019-01-14 10:50:00,50.22,50.36,50.14,50.27,29328.0,50.22,50.36,50.14,50.27,29328.0
2019-01-14 11:00:00,50.25,50.28,50.21,50.24,35556.0,50.25,50.28,50.21,50.24,35556.0
2019-01-14 11:10:00,50.24,50.27,50.16,50.16,33768.0,50.24,50.27,50.16,50.16,33768.0
2019-01-14 11:20:00,50.16,50.25,50.16,50.21,97305.0,50.16,50.25,50.16,50.21,97305.0
2019-01-14 11:30:00,50.24,50.42,50.23,50.35,71805.0,50.24,50.42,50.23,50.35,71805.0
2019-01-14 11:40:00,50.37,50.37,50.25,50.25,33417.0,50.37,50.37,50.25,50.25,33417.0
2019-01-14 11:50:00,50.25,50.33,50.17,50.27,35055.0,50.25,50.33,50.17,50.27,35055.0
2019-01-14 12:00:00,50.24,50.27,50.15,50.24,37050.0,50.24,50.27,50.15,50.24,37050.0
2019-01-14 12:10:00,50.23,50.27,50.19,50.21,25725.0,50.23,50.27,50.19,50.21,25725.0
2019-01-14 12:20:00,50.17,50.33,50.16,50.31,41820.0,50.17,50.33,50.16,50.31,41820.0
2019-01-14 12:30:00,50.31,50.32,50.25,50.26,21456.0,50.31,50.32,50.25,50.26,21456.0
2019-01-14 12:40:00,50.27,50.31,50.23,50.28,12846.0,50.27,50.31,50.23,50.28,12846.0
2019-01-14 12:50:00,50.29,50.31,50.2,50.2,29652.0,50.29,50.31,50.2,50.2,29652.0
2019-01-14 13:00:00,50.2,50.24,50.16,50.2,32886.0,50.2,50.24,50.16,50.2,32886.0
2019-01-14 13:10:00,50.19,50.21,50.17,50.18,53166.0,50.19,50.21,50.17,50.18,53166.0
2019-01-14 13:20:00,50.21,50.25,50.17,50.18,17940.0,50.21,50.25,50.17,50.18,17940.0
2019-01-14 13:30:00,50.19,50.25,50.19,50.23,27510.0,50.19,50.25,50.19,50.23,27510.0
2019-01-14 13:40:00,50.22,50.24,50.17,50.18,43911.0,50.22,50.24,50.17,50.18,43911.0
2019-01-14 13:50:00,50.18,50.19,50.14,50.19,49728.0,50.18,50.19,50.14,50.19,49728.0
2019-01-14 14:00:00,50.19,50.23,50.15,50.17,52188.0,50.19,50.23,50.15,50.17,52188.0
2019-01-14 14:10:00,50.18,50.19,50.15,50.17,54912.0,50.18,50.19,50.15,50.17,54912.0
2019-01-14 14:20:00,50.17,50.19,50.15,50.17,61593.0,50.17,50.19,50.15,50.17,61593.0
2019-01-14 14:30:00,50.19,50.2,50.08,50.1,62265.0,50.19,50.2,50.08,50.1,62265.0
2019-01-14 14:40:00,50.09,50.13,50.02,50.02,43473.0,50.09,50.13,50.02,50.02,43473.0
2019-01-14 14:50:00,50.04,50.04,49.95,49.97,74667.0,50.04,50.04,49.95,49.97,74667.0
2019-01-14 15:00:00,49.96,50.01,49.96,49.99,71862.0,49.96,50.01,49.96,49.99,71862.0
2019-01-14 15:10:00,50.0,50.02,49.94,49.98,90606.0,50.0,50.02,49.94,49.98,90606.0
2019-01-14 15:20:00,49.99,50.02,49.89,49.9,122238.0,49.99,50.02,49.89,49.9,122238.0
2019-01-14 15:30:00,49.9,50.06,49.86,50.03,135450.0,49.9,50.06,49.86,50.03,135450.0
2019-01-14 15:40:00,50.03,50.03,49.89,49.89,179667.0,50.03,50.03,49.89,49.89,179667.0
2019-01-14 15:50:00,49.88,49.94,49.8,49.82,335307.0,49.88,49.94,49.8,49.82,335307.0
2019-01-15 09:30:00,51.71,53.32,51.67,53.18,668106.0,51.71,53.32,51.67,53.18,668106.0
2019-01-15 09:40:00,53.27,53.58,52.58,52.93,339177.0,53.27,53.58,52.58,52.93,339177.0
2019-01-15 09:50:00,52.93,53.31,52.75,53.29,268239.0,52.93,53.31,52.75,53.29,268239.0
2019-01-15 10:00:00,53.25,53.57,53.15,53.48,229437.0,53.25,53.57,53.15,53.48,229437.0
2019-01-15 10:10:00,53.37,53.66,53.35,53.57,92415.0,53.37,53.66,53.35,53.57,92415.0
2019-01-15 10:20:00,53.58,53.87,53.58,53.87,119127.0,53.58,53.87,53.58,53.87,119127.0
2019-01-15 10:30:00,53.86,54.08,53.75,53.78,171345.0,53.86,54.08,53.75,53.78,171345.0
2019-01-15 10:40:00,53.82,53.95,53.74,53.81,123873.0,53.82,53.95,53.74,53.81,123873.0
2019-01-15 10:50:00,53.81,53.88,53.47,53.47,182364.0,53.81,53.88,53.47,53.47,182364.0
2019-01-15 11:00:00,53.5,53.66,53.46,53.58,218175.0,53.5,53.66,53.46,53.58,218175.0
2019-01-15 11:10:00,53.58,53.6,53.2,53.32,137499.0,53.58,53.6,53.2,53.32,137499.0
2019-01-15 11:20:00,53.35,53.39,53.16,53.22,176889.0,53.35,53.39,53.16,53.22,176889.0
2019-01-15 11:30:00,53.17,53.22,53.04,53.21,375120.0,53.17,53.22,53.04,53.21,375120.0
2019-01-15 11:40:00,53.21,53.58,53.17,53.58,253596.0,53.21,53.58,53.17,53.58,253596.0
2019-01-15 11:50:00,53.55,53.67,53.47,53.64,176976.0,53.55,53.67,53.47,53.64,176976.0
2019-01-15 12:00:00,53.65,53.74,53.6,53.62,187680.0,53.65,53.74,53.6,53.62,187680.0
2019-01-15 12:10:00,53.62,53.81,53.62,53.67,60438.0,53.62,53.81,53.62,53.67,60438.0
2019-01-15 12:20:00,53.69,53.76,53.56,53.58,33483.0,53.69,53.76,53.56,53.58,33483.0
2019-01-15 12:30:00,53.54,53.62,53.49,53.56,69399.0,53.54,53.62,53.49,53.56,69399.0
2019-01-15 12:40:00,53.56,53.69,53.51,53.69,40398.0,53.56,53.69,53.51,53.69,40398.0
2019-01-15 12:50:00,53.69,53.7,53.61,53.67,37215.0,53.69,53.7,53.61,53.67,37215.0
2019-01-15 13:00:00,53.68,53.69,53.53,53.58,62283.0,53.68,53.69,53.53,53.58,62283.0
2019-01-15 13:10:00,53.55,53.57,53.4,53.46,52797.0,53.55,53.57,53.4,53.46,52797.0
2019-01-15 13:20:00,53.48,53.54,53.33,53.34,42084.0,53.48,53.54,53.33,53.34,42084.0
2019-01-15 13:30:00,53.34,53.63,53.34,53.55,119508.0,53.34,53.63,53.34,53.55,119508.0
2019-01-15 13:40:00,53.54,53.74,53.53,53.63,94083.0,53.54,53.74,53.53,53.63,94083.0
2019-01-15 13:50:00,53.63,53.68,53.59,53.68,120312.0,53.63,53.68,53.59,53.68,120312.0
2019-01-15 14:00:00,53.69,53.78,53.64,53.71,69603.0,53.69,53.78,53.64,53.71,69603.0
2019-01-15 14:10:00,53.72,53.76,53.63,53.7,54240.0,53.72,53.76,53.63,53.7,54240.0
2019-01-15 14:20:00,53.69,53.74,53.57,53.59,54075.0,53.69,53.74,53.57,53.59,54075.0
2019-01-15 14:30:00,53.56,53.65,53.47,53.54,69183.0,53.56,53.65,53.47,53.54,69183.0
2019-01-15 14:40:00,53.55,53.71,53.54,53.71,48201.0,53.55,53.71,53.54,53.71,48201.0
2019-01-15 14:50:00,53.72,53.95,53.7,53.94,135633.0,53.72,53.95,53.7,53.94,135633.0
2019-01-15 15:00:00,53.94,54.08,53.88,54.05,110289.0,53.94,54.08,53.88,54.05,110289.0
2019-01-15 15:10:00,54.06,54.08,53.94,54.02,98487.0,54.06,54.08,53.94,54.02,98487.0
2019-01-15 15:20:00,54.02,54.13,54.02,54.08,119871.0,54.02,54.13,54.02,54.08,119871.0
2019-01-15 15:30:00,54.08,54.12,54.05,54.09,155457.0,54.08,54.12,54.05,54.09,155457.0
2019-01-15 15:40:00,54.08,54.24,54.08,54.18,328944.0,54.08,54.24,54.08,54.18,328944.0
2019-01-15 15:50:00,54.18,54.26,53.97,54.04,544380.0,54.18,54.26,53.97,54.04,544380.0
2019-01-16 09:30:00,54.01,54.29,52.8,52.81,486747.0,54.01,54.29,52.8,52.81,486747.0
2019-01-16 09:40:00,52.82,53.05,52.7,52.99,228786.0,52.82,53.05,52.7,52.99,228786.0
2019-01-16 09:50:00,53.05,53.21,52.69,53.18,207687.0,53.05,53.21,52.69,53.18,207687.0
2019-01-16 10:00:00,53.16,53.24,53.0,53.07,133758.0,53.16,53.24,53.0,53.07,133758.0
2019-01-16 10:10:00,53.07,53.07,52.75,52.75,79398.0,53.07,53.07,52.75,52.75,79398.0
2019-01-16 10:20:00,52.75,52.9,52.7,52.75,76911.0,52.75,52.9,52.7,52.75,76911.0
2019-01-16 10:30:00,52.74,52.86,52.46,52.5,118662.0,52.74,52.86,52.46,52.5,118662.0
2019-01-16 10:40:00,52.52,52.82,52.52,52.79,84219.0,52.52,52.82,52.52,52.79,84219.0
2019-01-16 10:50:00,52.79,52.8,52.65,52.67,151905.0,52.79,52.8,52.65,52.67,151905.0
2019-01-16 11:00:00,52.65,52.65,52.5,52.54,49734.0,52.65,52.65,52.5,52.54,49734.0
2019-01-16 11:10:00,52.53,52.93,52.52,52.87,45624.0,52.53,52.93,52.52,52.87,45624.0
2019-01-16 11:20:00,52.97,52.97,52.78,52.85,33447.0,52.97,52.97,52.78,52.85,33447.0
2019-01-16 11:30:00,52.85,52.86,52.7,52.7,26400.0,52.85,52.86,52.7,52.7,26400.0
2019-01-16 11:40:00,52.71,52.8,52.58,52.62,36237.0,52.71,52.8,52.58,52.62,36237.0
2019-01-16 11:50:00,52.6,52.71,52.6,52.7,40194.0,52.6,52.71,52.6,52.7,40194.0
2019-01-16 12:00:00,52.7,52.81,52.7,52.77,21300.0,52.7,52.81,52.7,52.77,21300.0
2019-01-16 12:10:00,52.77,53.0,52.71,52.95,54357.0,52.77,53.0,52.71,52.95,54357.0
2019-01-16 12:20:00,52.96,53.05,52.84,52.93,93321.0,52.96,53.05,52.84,52.93,93321.0
2019-01-16 12:30:00,52.91,52.95,52.81,52.87,140511.0,52.91,52.95,52.81,52.87,140511.0
2019-01-16 12:40:00,52.85,52.9,52.74,52.82,89532.0,52.85,52.9,52.74,52.82,89532.0
2019-01-16 12:50:00,52.83,52.85,52.66,52.72,41718.0,52.83,52.85,52.66,52.72,41718.0
2019-01-16 13:00:00,52.71,52.71,52.54,52.57,46734.0,52.71,52.71,52.54,52.57,46734.0
2019-01-16 13:10:00,52.56,52.56,52.29,52.35,128163.0,52.56,52.56,52.29,52.35,128163.0
2019-01-16 13:20:00,52.37,52.37,52.0,52.22,119178.0,52.37,52.37,52.0,52.22,119178.0
2019-01-16 13:30:00,52.21,52.27,52.07,52.17,119355.0,52.21,52.27,52.07,52.17,119355.0
2019-01-16 13:40:00,52.17,52.51,52.17,52.51,46413.0,52.17,52.51,52.17,52.51,46413.0
2019-01-16 13:50:00,52.48,52.5,52.33,52.42,39825.0,52.48,52.5,52.33,52.42,39825.0
2019-01-16 14:00:00,52.42,52.51,52.37,52.39,72204.0,52.42,52.51,52.37,52.39,72204.0
2019-01-16 14:10:00,52.42,52.54,52.42,52.53,33354.0,52.42,52.54,52.42,52.53,33354.0
2019-01-16 14:20:00,52.51,52.57,52.44,52.52,46893.0,52.51,52.57,52.44,52.52,46893.0
2019-01-16 14:30:00,52.52,52.61,52.48,52.61,78606.0,52.52,52.61,52.48,52.61,78606.0
2019-01-16 14:40:00,52.61,52.63,52.57,52.6,65415.0,52.61,52.63,52.57,52.6,65415.0
2019-01-16 14:50:00,52.59,52.59,52.42,52.43,170616.0,52.59,52.59,52.42,52.43,170616.0
2019-01-16 15:00:00,52.42,52.63,52.42,52.56,73911.0,52.42,52.63,52.42,52.56,73911.0
2019-01-16 15:10:00,52.56,52.6,52.53,52.58,78759.0,52.56,52.6,52.53,52.58,78759.0
2019-01-16 15:20:00,52.58,52.64,52.57,52.61,110214.0,52.58,52.64,52.57,52.61,110214.0
2019-01-16 15:30:00,52.61,52.66,52.4,52.44,249834.0,52.61,52.66,52.4,52.44,249834.0
2019-01-16 15:40:00,52.44,52.48,52.3,52.41,410559.0,52.44,52.48,52.3,52.41,410559.0
2019-01-16 15:50:00,52.42,52.42,52.21,52.22,362352.0,52.42,52.42,52.21,52.22,362352.0
2019-01-17 09:30:00,52.28,52.48,52.0,52.48,111630.0,52.28,52.48,52.0,52.48,111630.0
2019-01-17 09:40:00,52.5,52.74,52.49,52.66,73917.0,52.5,52.74,52.49,52.66,73917.0
2019-01-17 09:50:00,52.66,52.78,52.5,52.55,199191.0,52.66,52.78,52.5,52.55,199191.0
2019-01-17 10:00:00,52.56,52.56,52.32,52.39,57735.0,52.56,52.56,52.32,52.39,57735.0
2019-01-17 10:10:00,52.42,52.83,52.42,52.67,67149.0,52.42,52.83,52.42,52.67,67149.0
2019-01-17 10:20:00,52.62,52.73,52.54,52.57,36960.0,52.62,52.73,52.54,52.57,36960.0
2019-01-17 10:30:00,52.56,52.68,52.51,52.51,28473.0,52.56,52.68,52.51,52.51,28473.0
2019-01-17 10:40:00,52.54,52.63,52.47,52.61,41052.0,52.54,52.63,52.47,52.61,41052.0
2019-01-17 10:50:00,52.62,52.73,52.5,52.67,52899.0,52.62,52.73,52.5,52.67,52899.0
2019-01-17 11:00:00,52.7,52.86,52.69,52.86,52476.0,52.7,52.86,52.69,52.86,52476.0
2019-01-17 11:10:00,52.85,52.87,52.72,52.87,52047.0,52.85,52.87,52.72,52.87,52047.0
2019-01-17 11:20:00,52.88,52.96,52.83,52.83,37617.0,52.88,52.96,52.83,52.83,37617.0
2019-01-17 11:30:00,52.82,52.84,52.74,52.84,55464.0,52.82,52.84,52.74,52.84,55464.0
2019-01-17 11:40:00,52.84,52.84,52.73,52.81,52260.0,52.84,52.84,52.73,52.81,52260.0
2019-01-17 11:50:00,52.81,52.9,52.75,52.9,19803.0,52.81,52.9,52.75,52.9,19803.0
2019-01-17 12:00:00,52.9,53.02,52.84,52.9,37995.0,52.9,53.02,52.84,52.9,37995.0
2019-01-17 12:10:00,52.9,53.03,52.88,53.0,102405.0,52.9,53.03,52.88,53.0,102405.0
2019-01-17 12:20:00,53.0,53.16,52.98,53.13,40842.0,53.0,53.16,52.98,53.13,40842.0
2019-01-17 12:30:00,53.14,53.2,53.09,53.1,30351.0,53.14,53.2,53.09,53.1,30351.0
2019-01-17 12:40:00,53.16,53.17,53.08,53.12,28362.0,53.16,53.17,53.08,53.12,28362.0
2019-01-17 12:50:00,53.12,53.14,53.04,53.04,16458.0,53.12,53.14,53.04,53.04,16458.0
2019-01-17 13:00:00,53.03,53.09,52.97,53.08,283785.0,53.03,53.09,52.97,53.08,283785.0
2019-01-17 13:10:00,53.11,53.26,53.07,53.26,37611.0,53.11,53.26,53.07,53.26,37611.0
2019-01-17 13:20:00,53.27,53.3,53.18,53.18,23151.0,53.27,53.3,53.18,53.18,23151.0
2019-01-17 13:30:00,53.2,53.29,53.18,53.29,37236.0,53.2,53.29,53.18,53.29,37236.0
2019-01-17 13:40:00,53.29,53.32,53.21,53.25,124626.0,53.29,53.32,53.21,53.25,124626.0
2019-01-17 13:50:00,53.26,53.35,53.24,53.34,40608.0,53.26,53.35,53.24,53.34,40608.0
2019-01-17 14:00:00,53.33,53.42,53.31,53.32,46884.0,53.33,53.42,53.31,53.32,46884.0
2019-01-17 14:10:00,53.33,53.39,53.27,53.38,41781.0,53.33,53.39,53.27,53.38,41781.0
2019-01-17 14:20:00,53.35,53.36,53.15,53.15,237303.0,53.35,53.36,53.15,53.15,237303.0
2019-01-17 14:30:00,53.14,53.17,53.01,53.14,78051.0,53.14,53.17,53.01,53.14,78051.0
2019-01-17 14:40:00,53.14,53.47,53.14,53.4,328638.0,53.14,53.47,53.14,53.4,328638.0
2019-01-17 14:50:00,53.41,53.44,53.19,53.25,99807.0,53.41,53.44,53.19,53.25,99807.0
2019-01-17 15:00:00,53.28,53.28,53.12,53.16,103095.0,53.28,53.28,53.12,53.16,103095.0
2019-01-17 15:10:00,53.17,53.22,53.1,53.22,61269.0,53.17,53.22,53.1,53.22,61269.0
2019-01-17 15:20:00,53.21,53.27,53.13,53.27,68763.0,53.21,53.27,53.13,53.27,68763.0
2019-01-17 15:30:00,53.27,53.37,53.27,53.31,118140.0,53.27,53.37,53.27,53.31,118140.0
2019-01-17 15:40:00,53.31,53.32,53.05,53.05,183786.0,53.31,53.32,53.05,53.05,183786.0
2019-01-17 15:50:00,53.06,53.13,53.02,53.04,421755.0,53.06,53.13,53.02,53.04,421755.0
2019-01-18 09:30:00,54.33,54.67,54.3,54.51,593526.0,54.33,54.67,54.3,54.51,593526.0
2019-01-18 09:40:00,54.56,54.66,54.27,54.39,139569.0,54.56,54.66,54.27,54.39,139569.0
2019-01-18 09:50:00,54.36,54.51,54.27,54.44,297471.0,54.36,54.51,54.27,54.44,297471.0
2019-01-18 10:00:00,54.43,54.5,54.33,54.48,126156.0,54.43,54.5,54.33,54.48,126156.0
2019-01-18 10:10:00,54.46,54.62,54.42,54.56,38229.0,54.46,54.62,54.42,54.56,38229.0
2019-01-18 10:20:00,54.53,54.76,54.52,54.72,56478.0,54.53,54.76,54.52,54.72,56478.0
2019-01-18 10:30:00,54.72,54.86,54.72,54.84,68673.0,54.72,54.86,54.72,54.84,68673.0
2019-01-18 10:40:00,54.8,54.94,54.8,54.93,43794.0,54.8,54.94,54.8,54.93,43794.0
2019-01-18 10:50:00,54.94,54.98,54.86,54.97,47727.0,54.94,54.98,54.86,54.97,47727.0
2019-01-18 11:00:00,54.99,55.18,54.96,55.18,131850.0,54.99,55.18,54.96,55.18,131850.0
2019-01-18 11:10:00,55.15,55.28,55.15,55.22,86481.0,55.15,55.28,55.15,55.22,86481.0
2019-01-18 11:20:00,55.22,55.47,55.22,55.42,86919.0,55.22,55.47,55.22,55.42,86919.0
2019-01-18 11:30:00,55.42,55.48,55.31,55.33,93981.0,55.42,55.48,55.31,55.33,93981.0
2019-01-18 11:40:00,55.33,55.37,55.24,55.26,82983.0,55.33,55.37,55.24,55.26,82983.0
2019-01-18 11:50:00,55.22,55.33,55.17,55.33,59154.0,55.22,55.33,55.17,55.33,59154.0
2019-01-18 12:00:00,55.33,55.54,55.33,55.53,110286.0,55.33,55.54,55.33,55.53,110286.0
2019-01-18 12:10:00,55.55,55.74,55.53,55.7,71427.0,55.55,55.74,55.53,55.7,71427.0
2019-01-18 12:20:00,55.68,56.1,55.63,56.07,293373.0,55.68,56.1,55.63,56.07,293373.0
2019-01-18 12:30:00,56.07,56.18,55.92,56.08,245262.0,56.07,56.18,55.92,56.08,245262.0
2019-01-18 12:40:00,56.07,56.07,55.76,55.99,123939.0,56.07,56.07,55.76,55.99,123939.0
2019-01-18 12:50:00,55.99,56.05,55.81,55.85,163101.0,55.99,56.05,55.81,55.85,163101.0
2019-01-18 13:00:00,55.85,55.91,55.75,55.81,126612.0,55.85,55.91,55.75,55.81,126612.0
2019-01-18 13:10:00,55.81,55.82,55.72,55.76,48579.0,55.81,55.82,55.72,55.76,48579.0
2019-01-18 13:20:00,55.74,55.8,55.52,55.52,90348.0,55.74,55.8,55.52,55.52,90348.0
2019-01-18 13:30:00,55.52,55.56,55.35,55.35,119970.0,55.52,55.56,55.35,55.35,119970.0
2019-01-18 13:40:00,55.35,55.35,55.13,55.33,74949.0,55.35,55.35,55.13,55.33,74949.0
2019-01-18 13:50:00,55.32,55.58,55.3,55.54,175401.0,55.32,55.58,55.3,55.54,175401.0
2019-01-18 14:00:00,55.56,55.77,55.47,55.65,178443.0,55.56,55.77,55.47,55.65,178443.0
2019-01-18 14:10:00,55.63,55.8,55.63,55.78,73182.0,55.63,55.8,55.63,55.78,73182.0
2019-01-18 14:20:00,55.77,55.82,55.75,55.82,76218.0,55.77,55.82,55.75,55.82,76218.0
2019-01-18 14:30:00,55.82,55.83,55.57,55.68,113790.0,55.82,55.83,55.57,55.68,113790.0
2019-01-18 14:40:00,55.68,55.79,55.65,55.78,70812.0,55.68,55.79,55.65,55.78,70812.0
2019-01-18 14:50:00,55.77,55.9,55.75,55.88,102216.0,55.77,55.9,55.75,55.88,102216.0
2019-01-18 15:00:00,55.86,55.9,55.82,55.86,82563.0,55.86,55.9,55.82,55.86,82563.0
2019-01-18 15:10:00,55.86,56.04,55.83,55.99,187677.0,55.86,56.04,55.83,55.99,187677.0
2019-01-18 15:20:00,55.98,56.0,55.93,55.97,86760.0,55.98,56.0,55.93,55.97,86760.0
2019-01-18 15:30:00,55.97,56.01,55.94,55.98,162999.0,55.97,56.01,55.94,55.98,162999.0
2019-01-18 15:40:00,55.98,56.05,55.94,55.95,194358.0,55.98,56.05,55.94,55.95,194358.0
2019-01-18 15:50:00,55.95,56.16,55.94,56.13,473391.0,55.95,56.16,55.94,56.13,473391.0
2019-01-22 09:30:00,55.86,56.0,55.7,55.73,234048.0,55.86,56.0,55.7,55.73,234048.0
2019-01-22 09:40:00,55.73,55.81,55.4,55.45,118887.0,55.73,55.81,55.4,55.45,118887.0
2019-01-22 09:50:00,55.45,55.87,55.44,55.81,149772.0,55.45,55.87,55.44,55.81,149772.0
2019-01-22 10:00:00,55.78,55.93,55.65,55.66,187812.0,55.78,55.93,55.65,55.66,187812.0
2019-01-22 10:10:00,55.67,55.76,55.36,55.73,85728.0,55.67,55.76,55.36,55.73,85728.0
2019-01-22 10:20:00,55.8,55.95,55.69,55.78,100566.0,55.8,55.95,55.69,55.78,100566.0
2019-01-22 10:30:00,55.79,55.85,55.71,55.71,118491.0,55.79,55.85,55.71,55.71,118491.0
2019-01-22 10:40:00,55.72,55.81,55.66,55.81,46731.0,55.72,55.81,55.66,55.81,46731.0
2019-01-22 10:50:00,55.81,55.9,55.73,55.81,124431.0,55.81,55.9,55.73,55.81,124431.0
2019-01-22 11:00:00,55.78,55.88,55.67,55.72,178374.0,55.78,55.88,55.67,55.72,178374.0
2019-01-22 11:10:00,55.71,55.8,55.67,55.72,40725.0,55.71,55.8,55.67,55.72,40725.0
2019-01-22 11:20:00,55.71,55.86,55.71,55.79,43476.0,55.71,55.86,55.71,55.79,43476.0
2019-01-22 11:30:00,55.78,55.82,55.71,55.77,26916.0,55.78,55.82,55.71,55.77,26916.0
2019-01-22 11:40:00,55.76,55.85,55.75,55.84,52728.0,55.76,55.85,55.75,55.84,52728.0
2019-01-22 11:50:00,55.84,55.85,55.74,55.75,49038.0,55.84,55.85,55.74,55.75,49038.0
2019-01-22 12:00:00,55.74,55.95,55.74,55.88,74919.0,55.74,55.95,55.74,55.88,74919.0
2019-01-22 12:10:00,55.88,55.98,55.86,55.98,28992.0,55.88,55.98,55.86,55.98,28992.0
2019-01-22 12:20:00,55.98,56.02,55.91,56.02,55581.0,55.98,56.02,55.91,56.02,55581.0
2019-01-22 12:30:00,55.99,56.03,55.97,56.0,15591.0,55.99,56.03,55.97,56.0,15591.0
2019-01-22 12:40:00,55.97,56.03,55.95,55.97,57378.0,55.97,56.03,55.95,55.97,57378.0
2019-01-22 12:50:00,55.96,55.96,55.77,55.85,23637.0,55.96,55.96,55.77,55.85,23637.0
2019-01-22 13:00:00,55.83,55.83,55.76,55.77,22239.0,55.83,55.83,55.76,55.77,22239.0
2019-01-22 13:10:00,55.77,55.81,55.72,55.77,46524.0,55.77,55.81,55.72,55.77,46524.0
2019-01-22 13:20:00,55.79,55.84,55.76,55.78,31158.0,55.79,55.84,55.76,55.78,31158.0
2019-01-22 13:30:00,55.77,55.88,55.76,55.88,41322.0,55.77,55.88,55.76,55.88,41322.0
2019-01-22 13:40:00,55.87,55.87,55.75,55.77,38811.0,55.87,55.87,55.75,55.77,38811.0
2019-01-22 13:50:00,55.79,55.87,55.75,55.84,25329.0,55.79,55.87,55.75,55.84,25329.0
2019-01-22 14:00:00,55.83,55.83,55.73,55.75,62319.0,55.83,55.83,55.73,55.75,62319.0
2019-01-22 14:10:00,55.73,55.83,55.72,55.81,75528.0,55.73,55.83,55.72,55.81,75528.0
2019-01-22 14:20:00,55.78,55.81,55.72,55.8,66837.0,55.78,55.81,55.72,55.8,66837.0
2019-01-22 14:30:00,55.78,55.8,55.74,55.79,142587.0,55.78,55.8,55.74,55.79,142587.0
2019-01-22 14:40:00,55.77,55.81,55.64,55.69,88584.0,55.77,55.81,55.64,55.69,88584.0
2019-01-22 14:50:00,55.69,55.82,55.69,55.78,76137.0,55.69,55.82,55.69,55.78,76137.0
2019-01-22 15:00:00,55.82,55.85,55.74,55.81,87006.0,55.82,55.85,55.74,55.81,87006.0
2019-01-22 15:10:00,55.82,55.89,55.79,55.84,38340.0,55.82,55.89,55.79,55.84,38340.0
2019-01-22 15:20:00,55.83,55.93,55.81,55.93,54549.0,55.83,55.93,55.81,55.93,54549.0
2019-01-22 15:30:00,55.93,56.11,55.83,56.11,85383.0,55.93,56.11,55.83,56.11,85383.0
2019-01-22 15:40:00,56.1,56.13,55.81,55.86,113322.0,56.1,56.13,55.81,55.86,113322.0
2019-01-22 15:50:00,55.87,56.11,55.76,56.11,253365.0,55.87,56.11,55.76,56.11,253365.0
2019-01-23 09:30:00,56.32,56.39,55.88,55.88,144513.0,56.32,56.39,55.88,55.88,144513.0
2019-01-23 09:40:00,55.92,56.33,55.92,56.21,127683.0,55.92,56.33,55.92,56.21,127683.0
2019-01-23 09:50:00,56.12,56.5,56.04,56.5,72387.0,56.12,56.5,56.04,56.5,72387.0
2019-01-23 10:00:00,56.56,56.58,56.33,56.33,64443.0,56.56,56.58,56.33,56.33,64443.0
2019-01-23 10:10:00,56.33,56.38,56.0,56.0,21369.0,56.33,56.38,56.0,56.0,21369.0
2019-01-23 10:20:00,56.01,56.08,55.91,55.91,108720.0,56.01,56.08,55.91,55.91,108720.0
2019-01-23 10:30:00,55.89,56.04,55.89,55.93,155559.0,55.89,56.04,55.89,55.93,155559.0
2019-01-23 10:40:00,55.95,56.01,55.86,55.98,173913.0,55.95,56.01,55.86,55.98,173913.0
2019-01-23 10:50:00,55.97,56.0,55.75,55.96,114018.0,55.97,56.0,55.75,55.96,114018.0
2019-01-23 11:00:00,55.93,56.1,55.92,56.03,67005.0,55.93,56.1,55.92,56.03,67005.0
2019-01-23 11:10:00,56.05,56.07,55.6,55.6,183942.0,56.05,56.07,55.6,55.6,183942.0
2019-01-23 11:20:00,55.58,55.79,55.51,55.77,160845.0,55.58,55.79,55.51,55.77,160845.0
2019-01-23 11:30:00,55.82,55.86,55.69,55.81,131550.0,55.82,55.86,55.69,55.81,131550.0
2019-01-23 11:40:00,55.82,55.86,55.67,55.68,115083.0,55.82,55.86,55.67,55.68,115083.0
2019-01-23 11:50:00,55.71,55.75,55.64,55.72,181278.0,55.71,55.75,55.64,55.72,181278.0
2019-01-23 12:00:00,55.71,55.81,55.64,55.71,111726.0,55.71,55.81,55.64,55.71,111726.0
2019-01-23 12:10:00,55.72,55.8,55.26,55.26,170181.0,55.72,55.8,55.26,55.26,170181.0
2019-01-23 12:20:00,55.29,55.7,55.25,55.62,66576.0,55.29,55.7,55.25,55.62,66576.0
2019-01-23 12:30:00,55.64,55.71,55.61,55.66,64083.0,55.64,55.71,55.61,55.66,64083.0
2019-01-23 12:40:00,55.63,55.68,55.56,55.67,30477.0,55.63,55.68,55.56,55.67,30477.0
2019-01-23 12:50:00,55.68,55.71,55.6,55.68,21468.0,55.68,55.71,55.6,55.68,21468.0
2019-01-23 13:00:00,55.68,55.8,55.62,55.8,39966.0,55.68,55.8,55.62,55.8,39966.0
2019-01-23 13:10:00,55.82,55.84,55.7,55.82,28971.0,55.82,55.84,55.7,55.82,28971.0
2019-01-23 13:20:00,55.79,55.85,55.76,55.78,21726.0,55.79,55.85,55.76,55.78,21726.0
2019-01-23 13:30:00,55.8,55.87,55.77,55.85,29907.0,55.8,55.87,55.77,55.85,29907.0
2019-01-23 13:40:00,55.85,55.96,55.83,55.92,22836.0,55.85,55.96,55.83,55.92,22836.0
2019-01-23 13:50:00,55.92,55.94,55.85,55.9,41226.0,55.92,55.94,55.85,55.9,41226.0
2019-01-23 14:00:00,55.92,56.0,55.88,55.98,38448.0,55.92,56.0,55.88,55.98,38448.0
2019-01-23 14:10:00,55.94,55.99,55.9,55.94,64365.0,55.94,55.99,55.9,55.94,64365.0
2019-01-23 14:20:00,55.95,56.15,55.94,56.13,47919.0,55.95,56.15,55.94,56.13,47919.0
2019-01-23 14:30:00,56.07,56.13,56.01,56.01,42294.0,56.07,56.13,56.01,56.01,42294.0
2019-01-23 14:40:00,56.01,56.01,55.8,55.84,44889.0,56.01,56.01,55.8,55.84,44889.0
2019-01-23 14:50:00,55.85,55.91,55.67,55.68,25200.0,55.85,55.91,55.67,55.68,25200.0
2019-01-23 15:00:00,55.72,55.81,55.71,55.73,30498.0,55.72,55.81,55.71,55.73,30498.0
2019-01-23 15:10:00,55.74,55.85,55.74,55.84,26514.0,55.74,55.85,55.74,55.84,26514.0
2019-01-23 15:20:00,55.82,55.92,55.8,55.87,34464.0,55.82,55.92,55.8,55.87,34464.0
2019-01-23 15:30:00,55.88,55.88,55.78,55.81,36186.0,55.88,55.88,55.78,55.81,36186.0
2019-01-23 15:40:00,55.8,55.85,55.76,55.83,69012.0,55.8,55.85,55.76,55.83,69012.0
2019-01-23 15:50:00,55.85,55.9,55.74,55.89,193191.0,55.85,55.9,55.74,55.89,193191.0
2019-01-24 09:30:00,55.86,56.25,55.76,55.99,92103.0,55.86,56.25,55.76,55.99,92103.0
2019-01-24 09:40:00,55.97,56.26,55.88,56.19,110169.0,55.97,56.26,55.88,56.19,110169.0
2019-01-24 09:50:00,56.19,56.36,55.84,55.92,113250.0,56.19,56.36,55.84,55.92,113250.0
2019-01-24 10:00:00,55.91,56.24,55.86,56.2,64320.0,55.91,56.24,55.86,56.2,64320.0
2019-01-24 10:10:00,56.24,56.37,56.14,56.21,59754.0,56.24,56.37,56.14,56.21,59754.0
2019-01-24 10:20:00,56.17,56.33,56.12,56.3,51258.0,56.17,56.33,56.12,56.3,51258.0
2019-01-24 10:30:00,56.29,56.36,56.1,56.18,54294.0,56.29,56.36,56.1,56.18,54294.0
2019-01-24 10:40:00,56.19,56.19,56.1,56.12,19350.0,56.19,56.19,56.1,56.12,19350.0
2019-01-24 10:50:00,56.13,56.17,56.07,56.14,13434.0,56.13,56.17,56.07,56.14,13434.0
2019-01-24 11:00:00,56.13,56.23,56.1,56.16,32187.0,56.13,56.23,56.1,56.16,32187.0
2019-01-24 11:10:00,56.21,56.22,56.04,56.21,43521.0,56.21,56.22,56.04,56.21,43521.0
2019-01-24 11:20:00,56.18,56.22,56.16,56.22,17439.0,56.18,56.22,56.16,56.22,17439.0
2019-01-24 11:30:00,56.21,56.29,56.18,56.23,22500.0,56.21,56.29,56.18,56.23,22500.0
2019-01-24 11:40:00,56.24,56.29,56.2,56.24,20565.0,56.24,56.29,56.2,56.24,20565.0
2019-01-24 11:50:00,56.23,56.27,56.16,56.26,26148.0,56.23,56.27,56.16,56.26,26148.0
2019-01-24 12:00:00,56.25,56.31,56.19,56.31,67653.0,56.25,56.31,56.19,56.31,67653.0
2019-01-24 12:10:00,56.3,56.5,56.27,56.49,50745.0,56.3,56.5,56.27,56.49,50745.0
2019-01-24 12:20:00,56.44,56.44,56.39,56.41,19002.0,56.44,56.44,56.39,56.41,19002.0
2019-01-24 12:30:00,56.41,56.54,56.41,56.54,67428.0,56.41,56.54,56.41,56.54,67428.0
2019-01-24 12:40:00,56.51,56.55,56.38,56.51,43692.0,56.51,56.55,56.38,56.51,43692.0
2019-01-24 12:50:00,56.5,56.51,56.39,56.41,16929.0,56.5,56.51,56.39,56.41,16929.0
2019-01-24 13:00:00,56.39,56.45,56.38,56.43,18903.0,56.39,56.45,56.38,56.43,18903.0
2019-01-24 13:10:00,56.42,56.43,56.22,56.31,28032.0,56.42,56.43,56.22,56.31,28032.0
2019-01-24 13:20:00,56.31,56.38,56.28,56.36,47520.0,56.31,56.38,56.28,56.36,47520.0
2019-01-24 13:30:00,56.36,56.45,56.35,56.41,22041.0,56.36,56.45,56.35,56.41,22041.0
2019-01-24 13:40:00,56.43,56.46,56.34,56.44,14700.0,56.43,56.46,56.34,56.44,14700.0
2019-01-24 13:50:00,56.43,56.47,56.4,56.45,16731.0,56.43,56.47,56.4,56.45,16731.0
2019-01-24 14:00:00,56.42,56.52,56.28,56.47,83538.0,56.42,56.52,56.28,56.47,83538.0
2019-01-24 14:10:00,56.49,56.57,56.48,56.5,44889.0,56.49,56.57,56.48,56.5,44889.0
2019-01-24 14:20:00,56.5,56.56,56.49,56.56,10830.0,56.5,56.56,56.49,56.56,10830.0
2019-01-24 14:30:00,56.53,56.66,56.47,56.6,37155.0,56.53,56.66,56.47,56.6,37155.0
2019-01-24 14:40:00,56.63,56.64,56.57,56.6,23412.0,56.63,56.64,56.57,56.6,23412.0
2019-01-24 14:50:00,56.6,56.63,56.58,56.63,34791.0,56.6,56.63,56.58,56.63,34791.0
2019-01-24 15:00:00,56.61,56.7,56.59,56.67,267039.0,56.61,56.7,56.59,56.67,267039.0
2019-01-24 15:10:00,56.67,56.67,56.46,56.46,118488.0,56.67,56.67,56.46,56.46,118488.0
2019-01-24 15:20:00,56.46,56.55,56.45,56.5,89283.0,56.46,56.55,56.45,56.5,89283.0
2019-01-24 15:30:00,56.52,56.52,56.35,56.36,105747.0,56.52,56.52,56.35,56.36,105747.0
2019-01-24 15:40:00,56.35,56.46,56.34,56.45,215454.0,56.35,56.46,56.34,56.45,215454.0
2019-01-24 15:50:00,56.45,56.52,56.39,56.4,340458.0,56.45,56.52,56.39,56.4,340458.0
2019-01-25 09:30:00,56.92,56.93,56.42,56.61,132861.0,56.92,56.93,56.42,56.61,132861.0
2019-01-25 09:40:00,56.65,56.76,56.5,56.64,125748.0,56.65,56.76,56.5,56.64,125748.0
2019-01-25 09:50:00,56.63,56.67,56.51,56.62,71664.0,56.63,56.67,56.51,56.62,71664.0
2019-01-25 10:00:00,56.62,56.69,56.5,56.6,110721.0,56.62,56.69,56.5,56.6,110721.0
2019-01-25 10:10:00,56.58,56.77,56.49,56.67,38403.0,56.58,56.77,56.49,56.67,38403.0
2019-01-25 10:20:00,56.64,56.71,56.64,56.71,39669.0,56.64,56.71,56.64,56.71,39669.0
2019-01-25 10:30:00,56.71,56.82,56.68,56.74,50649.0,56.71,56.82,56.68,56.74,50649.0
2019-01-25 10:40:00,56.74,56.76,56.65,56.75,49605.0,56.74,56.76,56.65,56.75,49605.0
2019-01-25 10:50:00,56.77,56.84,56.68,56.81,35943.0,56.77,56.84,56.68,56.81,35943.0
2019-01-25 11:00:00,56.8,56.84,56.73,56.82,26904.0,56.8,56.84,56.73,56.82,26904.0
2019-01-25 11:10:00,56.81,56.85,56.7,56.71,40377.0,56.81,56.85,56.7,56.71,40377.0
2019-01-25 11:20:00,56.73,56.74,56.66,56.67,25014.0,56.73,56.74,56.66,56.67,25014.0
2019-01-25 11:30:00,56.66,56.76,56.64,56.73,44055.0,56.66,56.76,56.64,56.73,44055.0
2019-01-25 11:40:00,56.76,56.82,56.72,56.78,24813.0,56.76,56.82,56.72,56.78,24813.0
2019-01-25 11:50:00,56.78,56.87,56.76,56.82,30567.0,56.78,56.87,56.76,56.82,30567.0
2019-01-25 12:00:00,56.82,56.82,56.72,56.74,21012.0,56.82,56.82,56.72,56.74,21012.0
2019-01-25 12:10:00,56.73,56.76,56.66,56.69,40917.0,56.73,56.76,56.66,56.69,40917.0
2019-01-25 12:20:00,56.72,56.84,56.69,56.82,18315.0,56.72,56.84,56.69,56.82,18315.0
2019-01-25 12:30:00,56.79,56.93,56.74,56.93,63624.0,56.79,56.93,56.74,56.93,63624.0
2019-01-25 12:40:00,56.91,56.93,56.64,56.71,32562.0,56.91,56.93,56.64,56.71,32562.0
2019-01-25 12:50:00,56.72,56.73,56.61,56.69,18210.0,56.72,56.73,56.61,56.69,18210.0
2019-01-25 13:00:00,56.7,56.72,56.66,56.68,21963.0,56.7,56.72,56.66,56.68,21963.0
2019-01-25 13:10:00,56.68,56.7,56.6,56.66,56907.0,56.68,56.7,56.6,56.66,56907.0
2019-01-25 13:20:00,56.66,56.74,56.63,56.73,93174.0,56.66,56.74,56.63,56.73,93174.0
2019-01-25 13:30:00,56.72,56.74,56.67,56.72,31233.0,56.72,56.74,56.67,56.72,31233.0
2019-01-25 13:40:00,56.73,56.83,56.73,56.82,61266.0,56.73,56.83,56.73,56.82,61266.0
2019-01-25 13:50:00,56.8,56.81,56.73,56.79,29925.0,56.8,56.81,56.73,56.79,29925.0
2019-01-25 14:00:00,56.79,56.85,56.75,56.83,16461.0,56.79,56.85,56.75,56.83,16461.0
2019-01-25 14:10:00,56.82,56.82,56.74,56.79,22089.0,56.82,56.82,56.74,56.79,22089.0
2019-01-25 14:20:00,56.77,56.82,56.71,56.76,79293.0,56.77,56.82,56.71,56.76,79293.0
2019-01-25 14:30:00,56.76,56.8,56.74,56.78,56484.0,56.76,56.8,56.74,56.78,56484.0
2019-01-25 14:40:00,56.77,56.82,56.74,56.77,22380.0,56.77,56.82,56.74,56.77,22380.0
2019-01-25 14:50:00,56.77,56.81,56.75,56.77,27315.0,56.77,56.81,56.75,56.77,27315.0
2019-01-25 15:00:00,56.76,56.85,56.74,56.81,32967.0,56.76,56.85,56.74,56.81,32967.0
2019-01-25 15:10:00,56.82,56.87,56.8,56.84,37299.0,56.82,56.87,56.8,56.84,37299.0
2019-01-25 15:20:00,56.85,56.88,56.79,56.82,102765.0,56.85,56.88,56.79,56.82,102765.0
2019-01-25 15:30:00,56.81,56.89,56.77,56.87,81294.0,56.81,56.89,56.77,56.87,81294.0
2019-01-25 15:40:00,56.88,56.94,56.83,56.91,136749.0,56.88,56.94,56.83,56.91,136749.0
2019-01-25 15:50:00,56.9,56.97,56.86,56.88,285540.0,56.9,56.97,56.86,56.88,285540.0
2019-01-28 09:30:00,56.2,56.34,56.0,56.34,130983.0,56.2,56.34,56.0,56.34,130983.0
2019-01-28 09:40:00,56.26,56.33,56.07,56.12,183597.0,56.26,56.33,56.07,56.12,183597.0
2019-01-28 09:50:00,56.1,56.32,56.0,56.29,222888.0,56.1,56.32,56.0,56.29,222888.0
2019-01-28 10:00:00,56.28,56.56,56.22,56.45,75141.0,56.28,56.56,56.22,56.45,75141.0
2019-01-28 10:10:00,56.43,56.63,56.41,56.59,31578.0,56.43,56.63,56.41,56.59,31578.0
2019-01-28 10:20:00,56.59,56.69,56.52,56.52,16050.0,56.59,56.69,56.52,56.52,16050.0
2019-01-28 10:30:00,56.5,56.55,56.27,56.27,25221.0,56.5,56.55,56.27,56.27,25221.0
2019-01-28 10:40:00,56.28,56.46,56.28,56.32,24189.0,56.28,56.46,56.28,56.32,24189.0
2019-01-28 10:50:00,56.35,56.39,56.23,56.27,24477.0,56.35,56.39,56.23,56.27,24477.0
2019-01-28 11:00:00,56.3,56.5,56.27,56.47,52392.0,56.3,56.5,56.27,56.47,52392.0
2019-01-28 11:10:00,56.47,56.5,56.38,56.47,45525.0,56.47,56.5,56.38,56.47,45525.0
2019-01-28 11:20:00,56.5,56.56,56.44,56.51,22389.0,56.5,56.56,56.44,56.51,22389.0
2019-01-28 11:30:00,56.47,56.52,56.27,56.31,34749.0,56.47,56.52,56.27,56.31,34749.0
2019-01-28 11:40:00,56.31,56.33,56.21,56.3,57114.0,56.31,56.33,56.21,56.3,57114.0
2019-01-28 11:50:00,56.33,56.37,56.27,56.31,27300.0,56.33,56.37,56.27,56.31,27300.0
2019-01-28 12:00:00,56.29,56.37,56.26,56.35,20121.0,56.29,56.37,56.26,56.35,20121.0
2019-01-28 12:10:00,56.37,56.44,56.33,56.4,18228.0,56.37,56.44,56.33,56.4,18228.0
2019-01-28 12:20:00,56.43,56.43,55.87,56.23,279798.0,56.43,56.43,55.87,56.23,279798.0
2019-01-28 12:30:00,56.29,56.3,56.14,56.19,85503.0,56.29,56.3,56.14,56.19,85503.0
2019-01-28 12:40:00,56.2,56.27,56.09,56.09,41196.0,56.2,56.27,56.09,56.09,41196.0
2019-01-28 12:50:00,56.07,56.1,55.95,55.95,32631.0,56.07,56.1,55.95,55.95,32631.0
2019-01-28 13:00:00,55.95,55.99,55.86,55.98,60177.0,55.95,55.99,55.86,55.98,60177.0
2019-01-28 13:10:00,56.0,56.08,55.99,56.06,75645.0,56.0,56.08,55.99,56.06,75645.0
2019-01-28 13:20:00,56.05,56.26,56.03,56.19,111849.0,56.05,56.26,56.03,56.19,111849.0
2019-01-28 13:30:00,56.21,56.27,56.0,56.08,112134.0,56.21,56.27,56.0,56.08,112134.0
2019-01-28 13:40:00,56.07,56.07,55.99,56.06,30687.0,56.07,56.07,55.99,56.06,30687.0
2019-01-28 13:50:00,56.07,56.12,56.03,56.04,25860.0,56.07,56.12,56.03,56.04,25860.0
2019-01-28 14:00:00,56.04,56.07,55.9,55.96,33831.0,56.04,56.07,55.9,55.96,33831.0
2019-01-28 14:10:00,55.97,55.97,55.81,55.88,23637.0,55.97,55.97,55.81,55.88,23637.0
2019-01-28 14:20:00,55.93,55.97,55.87,55.94,28476.0,55.93,55.97,55.87,55.94,28476.0
2019-01-28 14:30:00,55.93,55.96,55.87,55.92,25293.0,55.93,55.96,55.87,55.92,25293.0
2019-01-28 14:40:00,55.94,56.05,55.9,56.03,21702.0,55.94,56.05,55.9,56.03,21702.0
2019-01-28 14:50:00,56.05,56.08,55.99,56.03,28248.0,56.05,56.08,55.99,56.03,28248.0
2019-01-28 15:00:00,56.05,56.06,55.94,56.0,24120.0,56.05,56.06,55.94,56.0,24120.0
2019-01-28 15:10:00,55.98,56.13,55.98,56.05,37632.0,55.98,56.13,55.98,56.05,37632.0
2019-01-28 15:20:00,56.05,56.1,56.03,56.04,39912.0,56.05,56.1,56.03,56.04,39912.0
2019-01-28 15:30:00,56.03,56.05,55.99,56.03,66480.0,56.03,56.05,55.99,56.03,66480.0
2019-01-28 15:40:00,56.02,56.06,55.99,56.0,67518.0,56.02,56.06,55.99,56.0,67518.0
2019-01-28 15:50:00,56.0,56.15,55.98,56.11,191289.0,56.0,56.15,55.98,56.11,191289.0
2019-01-29 09:30:00,56.03,56.1,55.49,55.93,53331.0,56.03,56.1,55.49,55.93,53331.0
2019-01-29 09:40:00,55.87,55.98,55.8,55.87,97944.0,55.87,55.98,55.8,55.87,97944.0
2019-01-29 09:50:00,55.74,55.78,55.59,55.59,30660.0,55.74,55.78,55.59,55.59,30660.0
2019-01-29 10:00:00,55.66,55.93,55.63,55.71,54093.0,55.66,55.93,55.63,55.71,54093.0
2019-01-29 10:10:00,55.71,55.8,55.68,55.78,40581.0,55.71,55.8,55.68,55.78,40581.0
2019-01-29 10:20:00,55.78,55.8,55.69,55.79,44169.0,55.78,55.8,55.69,55.79,44169.0
2019-01-29 10:30:00,55.79,55.79,55.63,55.63,48306.0,55.79,55.79,55.63,55.63,48306.0
2019-01-29 10:40:00,55.65,55.66,55.49,55.58,38568.0,55.65,55.66,55.49,55.58,38568.0
2019-01-29 10:50:00,55.56,55.56,55.31,55.41,89355.0,55.56,55.56,55.31,55.41,89355.0
2019-01-29 11:00:00,55.39,55.73,55.36,55.73,31740.0,55.39,55.73,55.36,55.73,31740.0
2019-01-29 11:10:00,55.72,55.73,55.6,55.69,28875.0,55.72,55.73,55.6,55.69,28875.0
2019-01-29 11:20:00,55.71,55.78,55.58,55.62,34392.0,55.71,55.78,55.58,55.62,34392.0
2019-01-29 11:30:00,55.66,55.76,55.64,55.73,36033.0,55.66,55.76,55.64,55.73,36033.0
2019-01-29 11:40:00,55.69,55.76,55.64,55.71,21192.0,55.69,55.76,55.64,55.71,21192.0
2019-01-29 11:50:00,55.72,55.75,55.68,55.72,45030.0,55.72,55.75,55.68,55.72,45030.0
2019-01-29 12:00:00,55.72,55.77,55.71,55.72,54240.0,55.72,55.77,55.71,55.72,54240.0
2019-01-29 12:10:00,55.72,55.84,55.71,55.8,25728.0,55.72,55.84,55.71,55.8,25728.0
2019-01-29 12:20:00,55.82,55.99,55.8,55.96,20115.0,55.82,55.99,55.8,55.96,20115.0
2019-01-29 12:30:00,55.92,55.92,55.81,55.87,25506.0,55.92,55.92,55.81,55.87,25506.0
2019-01-29 12:40:00,55.88,55.91,55.84,55.87,21975.0,55.88,55.91,55.84,55.87,21975.0
2019-01-29 12:50:00,55.86,55.98,55.86,55.92,23505.0,55.86,55.98,55.86,55.92,23505.0
2019-01-29 13:00:00,55.93,55.93,55.81,55.81,12474.0,55.93,55.93,55.81,55.81,12474.0
2019-01-29 13:10:00,55.84,55.89,55.75,55.81,12003.0,55.84,55.89,55.75,55.81,12003.0
2019-01-29 13:20:00,55.82,55.84,55.75,55.84,15747.0,55.82,55.84,55.75,55.84,15747.0
2019-01-29 13:30:00,55.86,55.9,55.84,55.86,30126.0,55.86,55.9,55.84,55.86,30126.0
2019-01-29 13:40:00,55.85,55.93,55.85,55.92,50169.0,55.85,55.93,55.85,55.92,50169.0
2019-01-29 13:50:00,55.92,55.94,55.87,55.88,13185.0,55.92,55.94,55.87,55.88,13185.0
2019-01-29 14:00:00,55.87,55.9,55.83,55.88,16794.0,55.87,55.9,55.83,55.88,16794.0
2019-01-29 14:10:00,55.88,55.88,55.78,55.78,32913.0,55.88,55.88,55.78,55.78,32913.0
2019-01-29 14:20:00,55.78,55.78,55.61,55.66,43122.0,55.78,55.78,55.61,55.66,43122.0
2019-01-29 14:30:00,55.68,55.71,55.65,55.69,31176.0,55.68,55.71,55.65,55.69,31176.0
2019-01-29 14:40:00,55.68,55.71,55.56,55.57,44487.0,55.68,55.71,55.56,55.57,44487.0
2019-01-29 14:50:00,55.58,55.6,55.53,55.58,64104.0,55.58,55.6,55.53,55.58,64104.0
2019-01-29 15:00:00,55.57,55.66,55.56,55.62,48474.0,55.57,55.66,55.56,55.62,48474.0
2019-01-29 15:10:00,55.64,55.64,55.52,55.54,92898.0,55.64,55.64,55.52,55.54,92898.0
2019-01-29 15:20:00,55.54,55.57,55.5,55.52,72279.0,55.54,55.57,55.5,55.52,72279.0
2019-01-29 15:30:00,55.53,55.57,55.48,55.49,96960.0,55.53,55.57,55.48,55.49,96960.0
2019-01-29 15:40:00,55.51,55.55,55.5,55.54,140430.0,55.51,55.55,55.5,55.54,140430.0
2019-01-29 15:50:00,55.53,55.55,55.33,55.38,441597.0,55.53,55.55,55.33,55.38,441597.0
2019-01-30 09:30:00,55.48,55.98,55.48,55.85,101514.0,55.48,55.98,55.48,55.85,101514.0
2019-01-30 09:40:00,55.84,55.93,55.55,55.65,53085.0,55.84,55.93,55.55,55.65,53085.0
2019-01-30 09:50:00,55.63,55.75,55.38,55.39,90894.0,55.63,55.75,55.38,55.39,90894.0
2019-01-30 10:00:00,55.45,55.54,55.4,55.49,60282.0,55.45,55.54,55.4,55.49,60282.0
2019-01-30 10:10:00,55.51,55.6,55.45,55.52,29568.0,55.51,55.6,55.45,55.52,29568.0
2019-01-30 10:20:00,55.52,55.71,55.51,55.67,41352.0,55.52,55.71,55.51,55.67,41352.0
2019-01-30 10:30:00,55.66,55.72,55.61,55.65,24732.0,55.66,55.72,55.61,55.65,24732.0
2019-01-30 10:40:00,55.67,55.82,55.67,55.71,22728.0,55.67,55.82,55.67,55.71,22728.0
2019-01-30 10:50:00,55.71,55.75,55.65,55.71,23325.0,55.71,55.75,55.65,55.71,23325.0
2019-01-30 11:00:00,55.71,55.83,55.67,55.7,26337.0,55.71,55.83,55.67,55.7,26337.0
2019-01-30 11:10:00,55.71,55.79,55.71,55.71,31743.0,55.71,55.79,55.71,55.71,31743.0
2019-01-30 11:20:00,55.75,55.84,55.72,55.84,19266.0,55.75,55.84,55.72,55.84,19266.0
2019-01-30 11:30:00,55.84,55.89,55.81,55.87,19413.0,55.84,55.89,55.81,55.87,19413.0
2019-01-30 11:40:00,55.87,55.98,55.85,55.93,16200.0,55.87,55.98,55.85,55.93,16200.0
2019-01-30 11:50:00,55.95,56.03,55.95,56.03,13485.0,55.95,56.03,55.95,56.03,13485.0
2019-01-30 12:00:00,56.03,56.05,55.96,56.02,34743.0,56.03,56.05,55.96,56.02,34743.0
2019-01-30 12:10:00,56.02,56.12,56.0,56.12,17388.0,56.02,56.12,56.0,56.12,17388.0
2019-01-30 12:20:00,56.12,56.13,56.05,56.05,22617.0,56.12,56.13,56.05,56.05,22617.0
2019-01-30 12:30:00,56.05,56.07,55.95,56.02,18840.0,56.05,56.07,55.95,56.02,18840.0
2019-01-30 12:40:00,56.01,56.04,55.85,55.88,43752.0,56.01,56.04,55.85,55.88,43752.0
2019-01-30 12:50:00,55.89,55.89,55.67,55.72,41328.0,55.89,55.89,55.67,55.72,41328.0
2019-01-30 13:00:00,55.71,55.77,55.7,55.75,46308.0,55.71,55.77,55.7,55.75,46308.0
2019-01-30 13:10:00,55.74,55.76,55.64,55.64,24453.0,55.74,55.76,55.64,55.64,24453.0
2019-01-30 13:20:00,55.64,55.64,55.54,55.56,34803.0,55.64,55.64,55.54,55.56,34803.0
2019-01-30 13:30:00,55.56,55.58,55.5,55.54,18651.0,55.56,55.58,55.5,55.54,18651.0
2019-01-30 13:40:00,55.55,55.64,55.53,55.64,40041.0,55.55,55.64,55.53,55.64,40041.0
2019-01-30 13:50:00,55.67,55.67,55.6,55.63,20661.0,55.67,55.67,55.6,55.63,20661.0
2019-01-30 14:00:00,55.64,55.95,55.57,55.93,59322.0,55.64,55.95,55.57,55.93,59322.0
2019-01-30 14:10:00,55.93,56.18,55.92,56.14,146736.0,55.93,56.18,55.92,56.14,146736.0
2019-01-30 14:20:00,56.13,56.24,56.1,56.19,45546.0,56.13,56.24,56.1,56.19,45546.0
2019-01-30 14:30:00,56.19,56.19,56.04,56.06,49632.0,56.19,56.19,56.04,56.06,49632.0
2019-01-30 14:40:00,56.07,56.25,56.06,56.25,42999.0,56.07,56.25,56.06,56.25,42999.0
2019-01-30 14:50:00,56.25,56.43,56.22,56.36,55626.0,56.25,56.43,56.22,56.36,55626.0
2019-01-30 15:00:00,56.36,56.38,56.23,56.24,42708.0,56.36,56.38,56.23,56.24,42708.0
2019-01-30 15:10:00,56.22,56.23,56.0,56.11,99711.0,56.22,56.23,56.0,56.11,99711.0
2019-01-30 15:20:00,56.14,56.21,56.03,56.15,46305.0,56.14,56.21,56.03,56.15,46305.0
2019-01-30 15:30:00,56.13,56.25,56.11,56.2,50037.0,56.13,56.25,56.11,56.2,50037.0
2019-01-30 15:40:00,56.2,56.41,56.14,56.39,112023.0,56.2,56.41,56.14,56.39,112023.0
2019-01-30 15:50:00,56.39,56.39,56.11,56.27,280983.0,56.39,56.39,56.11,56.27,280983.0
2019-01-31 09:30:00,56.08,56.52,55.7,56.47,131352.0,56.08,56.52,55.7,56.47,131352.0
2019-01-31 09:40:00,56.52,56.63,56.33,56.34,85242.0,56.52,56.63,56.33,56.34,85242.0
2019-01-31 09:50:00,56.39,56.61,56.3,56.56,55731.0,56.39,56.61,56.3,56.56,55731.0
2019-01-31 10:00:00,56.57,57.08,56.56,57.08,70743.0,56.57,57.08,56.56,57.08,70743.0
2019-01-31 10:10:00,57.09,57.2,56.92,56.96,81933.0,57.09,57.2,56.92,56.96,81933.0
2019-01-31 10:20:00,56.94,57.16,56.79,57.14,77475.0,56.94,57.16,56.79,57.14,77475.0
2019-01-31 10:30:00,57.16,57.25,57.12,57.25,85320.0,57.16,57.25,57.12,57.25,85320.0
2019-01-31 10:40:00,57.24,57.26,57.02,57.02,40251.0,57.24,57.26,57.02,57.02,40251.0
2019-01-31 10:50:00,57.02,57.08,56.89,56.94,49752.0,57.02,57.08,56.89,56.94,49752.0
2019-01-31 11:00:00,56.95,57.2,56.95,57.09,45702.0,56.95,57.2,56.95,57.09,45702.0
2019-01-31 11:10:00,57.1,57.14,57.03,57.07,38076.0,57.1,57.14,57.03,57.07,38076.0
2019-01-31 11:20:00,57.11,57.24,57.08,57.18,33975.0,57.11,57.24,57.08,57.18,33975.0
2019-01-31 11:30:00,57.15,57.22,57.08,57.11,105171.0,57.15,57.22,57.08,57.11,105171.0
2019-01-31 11:40:00,57.13,57.37,57.1,57.31,106923.0,57.13,57.37,57.1,57.31,106923.0
2019-01-31 11:50:00,57.29,57.36,57.25,57.32,52095.0,57.29,57.36,57.25,57.32,52095.0
2019-01-31 12:00:00,57.31,57.31,57.16,57.16,80280.0,57.31,57.31,57.16,57.16,80280.0
2019-01-31 12:10:00,57.18,57.18,57.06,57.14,44820.0,57.18,57.18,57.06,57.14,44820.0
2019-01-31 12:20:00,57.15,57.18,57.11,57.12,80841.0,57.15,57.18,57.11,57.12,80841.0
2019-01-31 12:30:00,57.12,57.16,57.09,57.16,31194.0,57.12,57.16,57.09,57.16,31194.0
2019-01-31 12:40:00,57.16,57.16,56.7,56.86,62163.0,57.16,57.16,56.7,56.86,62163.0
2019-01-31 12:50:00,56.88,56.88,56.78,56.82,28239.0,56.88,56.88,56.78,56.82,28239.0
2019-01-31 13:00:00,56.82,56.88,56.81,56.84,29169.0,56.82,56.88,56.81,56.84,29169.0
2019-01-31 13:10:00,56.82,56.83,56.78,56.79,27984.0,56.82,56.83,56.78,56.79,27984.0
2019-01-31 13:20:00,56.79,56.85,56.75,56.77,26292.0,56.79,56.85,56.75,56.77,26292.0
2019-01-31 13:30:00,56.76,56.78,56.68,56.72,34647.0,56.76,56.78,56.68,56.72,34647.0
2019-01-31 13:40:00,56.75,56.75,56.57,56.59,72726.0,56.75,56.75,56.57,56.59,72726.0
2019-01-31 13:50:00,56.62,56.78,56.62,56.77,46611.0,56.62,56.78,56.62,56.77,46611.0
2019-01-31 14:00:00,56.79,56.79,56.69,56.69,52083.0,56.79,56.79,56.69,56.69,52083.0
2019-01-31 14:10:00,56.68,56.69,56.63,56.64,33840.0,56.68,56.69,56.63,56.64,33840.0
2019-01-31 14:20:00,56.66,56.7,56.63,56.65,43683.0,56.66,56.7,56.63,56.65,43683.0
2019-01-31 14:30:00,56.66,56.67,56.6,56.64,48873.0,56.66,56.67,56.6,56.64,48873.0
2019-01-31 14:40:00,56.63,56.64,56.5,56.62,80226.0,56.63,56.64,56.5,56.62,80226.0
2019-01-31 14:50:00,56.63,56.76,56.6,56.65,35325.0,56.63,56.76,56.6,56.65,35325.0
2019-01-31 15:00:00,56.65,56.67,56.55,56.58,50388.0,56.65,56.67,56.55,56.58,50388.0
2019-01-31 15:10:00,56.59,56.59,56.46,56.54,114141.0,56.59,56.59,56.46,56.54,114141.0
2019-01-31 15:20:00,56.54,56.67,56.54,56.6,89145.0,56.54,56.67,56.54,56.6,89145.0
2019-01-31 15:30:00,56.6,56.68,56.51,56.63,139863.0,56.6,56.68,56.51,56.63,139863.0
2019-01-31 15:40:00,56.63,56.7,56.49,56.56,204789.0,56.63,56.7,56.49,56.56,204789.0
2019-01-31 15:50:00,56.55,56.87,56.55,56.79,249051.0,56.55,56.87,56.55,56.79,249051.0
2019-02-01 09:30:00,55.84,56.75,54.36,56.16,374358.0,55.84,56.75,54.36,56.16,374358.0
2019-02-01 09:40:00,56.17,56.62,55.6,55.78,147378.0,56.17,56.62,55.6,55.78,147378.0
2019-02-01 09:50:00,55.79,56.32,55.74,56.26,144969.0,55.79,56.32,55.74,56.26,144969.0
2019-02-01 10:00:00,56.26,57.16,56.15,56.87,176133.0,56.26,57.16,56.15,56.87,176133.0
2019-02-01 10:10:00,56.9,56.96,56.38,56.59,118719.0,56.9,56.96,56.38,56.59,118719.0
2019-02-01 10:20:00,56.59,57.04,56.51,56.74,68805.0,56.59,57.04,56.51,56.74,68805.0
2019-02-01 10:30:00,56.74,57.01,56.46,56.65,145392.0,56.74,57.01,56.46,56.65,145392.0
2019-02-01 10:40:00,56.69,56.78,56.32,56.74,114435.0,56.69,56.78,56.32,56.74,114435.0
2019-02-01 10:50:00,56.79,57.1,56.54,56.61,100620.0,56.79,57.1,56.54,56.61,100620.0
2019-02-01 11:00:00,56.61,56.61,56.25,56.39,122184.0,56.61,56.61,56.25,56.39,122184.0
2019-02-01 11:10:00,56.41,56.65,56.27,56.36,111870.0,56.41,56.65,56.27,56.36,111870.0
2019-02-01 11:20:00,56.34,56.46,56.24,56.3,94011.0,56.34,56.46,56.24,56.3,94011.0
2019-02-01 11:30:00,56.27,56.36,56.17,56.21,92178.0,56.27,56.36,56.17,56.21,92178.0
2019-02-01 11:40:00,56.18,56.3,56.05,56.08,53421.0,56.18,56.3,56.05,56.08,53421.0
2019-02-01 11:50:00,56.11,56.29,56.03,56.25,45918.0,56.11,56.29,56.03,56.25,45918.0
2019-02-01 12:00:00,56.24,56.29,56.08,56.09,87966.0,56.24,56.29,56.08,56.09,87966.0
2019-02-01 12:10:00,56.08,56.18,56.03,56.06,88251.0,56.08,56.18,56.03,56.06,88251.0
2019-02-01 12:20:00,56.07,56.26,55.98,56.14,79914.0,56.07,56.26,55.98,56.14,79914.0
2019-02-01 12:30:00,56.11,56.12,55.94,55.94,72327.0,56.11,56.12,55.94,55.94,72327.0
2019-02-01 12:40:00,55.95,56.21,55.9,56.16,59232.0,55.95,56.21,55.9,56.16,59232.0
2019-02-01 12:50:00,56.17,56.17,56.02,56.06,31290.0,56.17,56.17,56.02,56.06,31290.0
2019-02-01 13:00:00,56.06,56.19,55.97,56.09,67254.0,56.06,56.19,55.97,56.09,67254.0
2019-02-01 13:10:00,56.08,56.08,55.94,55.94,66375.0,56.08,56.08,55.94,55.94,66375.0
2019-02-01 13:20:00,55.93,56.12,55.9,56.11,92076.0,55.93,56.12,55.9,56.11,92076.0
2019-02-01 13:30:00,56.08,56.11,55.96,56.08,143670.0,56.08,56.11,55.96,56.08,143670.0
2019-02-01 13:40:00,56.07,56.08,55.81,55.81,76080.0,56.07,56.08,55.81,55.81,76080.0
2019-02-01 13:50:00,55.8,55.8,55.63,55.68,70230.0,55.8,55.8,55.63,55.68,70230.0
2019-02-01 14:00:00,55.68,55.82,55.56,55.75,240432.0,55.68,55.82,55.56,55.75,240432.0
2019-02-01 14:10:00,55.78,55.88,55.71,55.71,205941.0,55.78,55.88,55.71,55.71,205941.0
2019-02-01 14:20:00,55.7,55.9,55.65,55.9,105645.0,55.7,55.9,55.65,55.9,105645.0
2019-02-01 14:30:00,55.88,56.12,55.81,55.83,147153.0,55.88,56.12,55.81,55.83,147153.0
2019-02-01 14:40:00,55.83,55.91,55.66,55.68,199098.0,55.83,55.91,55.66,55.68,199098.0
2019-02-01 14:50:00,55.73,55.86,55.66,55.84,84747.0,55.73,55.86,55.66,55.84,84747.0
2019-02-01 15:00:00,55.84,55.94,55.71,55.71,123960.0,55.84,55.94,55.71,55.71,123960.0
2019-02-01 15:10:00,55.74,55.9,55.74,55.78,81957.0,55.74,55.9,55.74,55.78,81957.0
2019-02-01 15:20:00,55.77,55.9,55.73,55.9,140988.0,55.77,55.9,55.73,55.9,140988.0
2019-02-01 15:30:00,55.91,56.0,55.86,55.92,127359.0,55.91,56.0,55.86,55.92,127359.0
2019-02-01 15:40:00,55.92,56.16,55.87,56.11,215307.0,55.92,56.16,55.87,56.11,215307.0
2019-02-01 15:50:00,56.1,56.28,56.02,56.22,475440.0,56.1,56.28,56.02,56.22,475440.0
2019-02-04 09:30:00,56.37,56.47,56.25,56.36,165429.0,56.37,56.47,56.25,56.36,165429.0
2019-02-04 09:40:00,56.35,56.47,56.23,56.37,76809.0,56.35,56.47,56.23,56.37,76809.0
2019-02-04 09:50:00,56.38,56.38,55.97,56.01,129510.0,56.38,56.38,55.97,56.01,129510.0
2019-02-04 10:00:00,55.98,55.99,55.59,55.73,39924.0,55.98,55.99,55.59,55.73,39924.0
2019-02-04 10:10:00,55.75,55.87,55.68,55.8,58362.0,55.75,55.87,55.68,55.8,58362.0
2019-02-04 10:20:00,55.81,55.84,55.62,55.69,43851.0,55.81,55.84,55.62,55.69,43851.0
2019-02-04 10:30:00,55.7,55.73,55.44,55.44,40260.0,55.7,55.73,55.44,55.44,40260.0
2019-02-04 10:40:00,55.42,55.61,55.38,55.49,59991.0,55.42,55.61,55.38,55.49,59991.0
2019-02-04 10:50:00,55.52,55.56,55.44,55.56,42687.0,55.52,55.56,55.44,55.56,42687.0
2019-02-04 11:00:00,55.59,55.86,55.58,55.83,106794.0,55.59,55.86,55.58,55.83,106794.0
2019-02-04 11:10:00,55.83,56.05,55.7,56.02,70248.0,55.83,56.05,55.7,56.02,70248.0
2019-02-04 11:20:00,56.02,56.13,55.99,56.06,38625.0,56.02,56.13,55.99,56.06,38625.0
2019-02-04 11:30:00,56.08,56.08,55.94,55.98,26844.0,56.08,56.08,55.94,55.98,26844.0
2019-02-04 11:40:00,56.04,56.14,56.02,56.11,64680.0,56.04,56.14,56.02,56.11,64680.0
2019-02-04 11:50:00,56.13,56.36,56.13,56.34,51051.0,56.13,56.36,56.13,56.34,51051.0
2019-02-04 12:00:00,56.33,56.46,56.33,56.46,57051.0,56.33,56.46,56.33,56.46,57051.0
2019-02-04 12:10:00,56.44,56.46,56.38,56.44,40533.0,56.44,56.46,56.38,56.44,40533.0
2019-02-04 12:20:00,56.46,56.53,56.45,56.51,50121.0,56.46,56.53,56.45,56.51,50121.0
2019-02-04 12:30:00,56.51,56.57,56.4,56.45,25272.0,56.51,56.57,56.4,56.45,25272.0
2019-02-04 12:40:00,56.44,56.59,56.42,56.58,40440.0,56.44,56.59,56.42,56.58,40440.0
2019-02-04 12:50:00,56.6,56.71,56.59,56.66,46632.0,56.6,56.71,56.59,56.66,46632.0
2019-02-04 13:00:00,56.67,56.78,56.55,56.56,57351.0,56.67,56.78,56.55,56.56,57351.0
2019-02-04 13:10:00,56.57,56.61,56.53,56.61,44109.0,56.57,56.61,56.53,56.61,44109.0
2019-02-04 13:20:00,56.64,56.74,56.64,56.72,34047.0,56.64,56.74,56.64,56.72,34047.0
2019-02-04 13:30:00,56.71,56.76,56.66,56.7,29676.0,56.71,56.76,56.66,56.7,29676.0
2019-02-04 13:40:00,56.7,56.86,56.7,56.84,27720.0,56.7,56.86,56.7,56.84,27720.0
2019-02-04 13:50:00,56.83,56.84,56.56,56.58,51765.0,56.83,56.84,56.56,56.58,51765.0
2019-02-04 14:00:00,56.57,56.89,56.57,56.83,74289.0,56.57,56.89,56.57,56.83,74289.0
2019-02-04 14:10:00,56.82,56.84,56.73,56.78,47370.0,56.82,56.84,56.73,56.78,47370.0
2019-02-04 14:20:00,56.79,56.83,56.71,56.76,52953.0,56.79,56.83,56.71,56.76,52953.0
2019-02-04 14:30:00,56.75,56.75,56.6,56.61,26769.0,56.75,56.75,56.6,56.61,26769.0
2019-02-04 14:40:00,56.61,56.69,56.6,56.68,51222.0,56.61,56.69,56.6,56.68,51222.0
2019-02-04 14:50:00,56.68,56.79,56.68,56.79,61590.0,56.68,56.79,56.68,56.79,61590.0
2019-02-04 15:00:00,56.79,56.9,56.76,56.88,109173.0,56.79,56.9,56.76,56.88,109173.0
2019-02-04 15:10:00,56.87,57.01,56.86,57.01,87048.0,56.87,57.01,56.86,57.01,87048.0
2019-02-04 15:20:00,56.99,57.11,56.97,57.08,117828.0,56.99,57.11,56.97,57.08,117828.0
2019-02-04 15:30:00,57.09,57.14,57.08,57.12,173112.0,57.09,57.14,57.08,57.12,173112.0
2019-02-04 15:40:00,57.13,57.13,56.93,57.01,142143.0,57.13,57.13,56.93,57.01,142143.0
2019-02-04 15:50:00,57.01,57.21,57.01,57.09,396645.0,57.01,57.21,57.01,57.09,396645.0
2019-02-05 09:30:00,57.23,57.47,57.04,57.11,130314.0,57.23,57.47,57.04,57.11,130314.0
2019-02-05 09:40:00,57.05,57.36,57.05,57.24,68901.0,57.05,57.36,57.05,57.24,68901.0
2019-02-05 09:50:00,57.3,57.48,57.17,57.48,46482.0,57.3,57.48,57.17,57.48,46482.0
2019-02-05 10:00:00,57.39,57.48,57.31,57.35,27363.0,57.39,57.48,57.31,57.35,27363.0
2019-02-05 10:10:00,57.38,57.57,57.33,57.51,96042.0,57.38,57.57,57.33,57.51,96042.0
2019-02-05 10:20:00,57.48,57.5,57.32,57.34,188070.0,57.48,57.5,57.32,57.34,188070.0
2019-02-05 10:30:00,57.34,57.35,57.14,57.19,268107.0,57.34,57.35,57.14,57.19,268107.0
2019-02-05 10:40:00,57.19,57.19,57.03,57.07,65661.0,57.19,57.19,57.03,57.07,65661.0
2019-02-05 10:50:00,57.09,57.13,57.03,57.12,68832.0,57.09,57.13,57.03,57.12,68832.0
2019-02-05 11:00:00,57.12,57.23,57.09,57.2,64152.0,57.12,57.23,57.09,57.2,64152.0
2019-02-05 11:10:00,57.2,57.39,57.17,57.33,43770.0,57.2,57.39,57.17,57.33,43770.0
2019-02-05 11:20:00,57.31,57.41,57.3,57.35,38820.0,57.31,57.41,57.3,57.35,38820.0
2019-02-05 11:30:00,57.36,57.47,57.27,57.32,47796.0,57.36,57.47,57.27,57.32,47796.0
2019-02-05 11:40:00,57.31,57.35,57.16,57.16,38277.0,57.31,57.35,57.16,57.16,38277.0
2019-02-05 11:50:00,57.16,57.33,57.14,57.33,42570.0,57.16,57.33,57.14,57.33,42570.0
2019-02-05 12:00:00,57.3,57.3,57.19,57.22,25842.0,57.3,57.3,57.19,57.22,25842.0
2019-02-05 12:10:00,57.22,57.22,57.17,57.19,26229.0,57.22,57.22,57.17,57.19,26229.0
2019-02-05 12:20:00,57.18,57.19,57.13,57.18,34815.0,57.18,57.19,57.13,57.18,34815.0
2019-02-05 12:30:00,57.17,57.29,57.16,57.29,48090.0,57.17,57.29,57.16,57.29,48090.0
2019-02-05 12:40:00,57.28,57.28,57.13,57.16,47475.0,57.28,57.28,57.13,57.16,47475.0
2019-02-05 12:50:00,57.17,57.21,57.15,57.17,99438.0,57.17,57.21,57.15,57.17,99438.0
2019-02-05 13:00:00,57.16,57.22,57.1,57.16,35664.0,57.16,57.22,57.1,57.16,35664.0
2019-02-05 13:10:00,57.16,57.21,57.14,57.16,23172.0,57.16,57.21,57.14,57.16,23172.0
2019-02-05 13:20:00,57.17,57.27,57.16,57.27,18546.0,57.17,57.27,57.16,57.27,18546.0
2019-02-05 13:30:00,57.27,57.31,57.21,57.3,11916.0,57.27,57.31,57.21,57.3,11916.0
2019-02-05 13:40:00,57.3,57.3,57.2,57.21,12045.0,57.3,57.3,57.2,57.21,12045.0
2019-02-05 13:50:00,57.19,57.23,57.16,57.17,26640.0,57.19,57.23,57.16,57.17,26640.0
2019-02-05 14:00:00,57.16,57.25,57.16,57.21,62559.0,57.16,57.25,57.16,57.21,62559.0
2019-02-05 14:10:00,57.2,57.2,57.16,57.19,45282.0,57.2,57.2,57.16,57.19,45282.0
2019-02-05 14:20:00,57.19,57.19,57.11,57.12,24669.0,57.19,57.19,57.11,57.12,24669.0
2019-02-05 14:30:00,57.11,57.12,56.97,56.98,45522.0,57.11,57.12,56.97,56.98,45522.0
2019-02-05 14:40:00,56.96,56.96,56.88,56.9,36462.0,56.96,56.96,56.88,56.9,36462.0
2019-02-05 14:50:00,56.88,56.94,56.61,56.81,123336.0,56.88,56.94,56.61,56.81,123336.0
2019-02-05 15:00:00,56.8,56.98,56.8,56.84,57891.0,56.8,56.98,56.8,56.84,57891.0
2019-02-05 15:10:00,56.83,56.83,56.68,56.77,39060.0,56.83,56.83,56.68,56.77,39060.0
2019-02-05 15:20:00,56.76,56.8,56.69,56.72,45063.0,56.76,56.8,56.69,56.72,45063.0
2019-02-05 15:30:00,56.72,56.84,56.72,56.79,58368.0,56.72,56.84,56.72,56.79,58368.0
2019-02-05 15:40:00,56.78,56.84,56.75,56.79,95580.0,56.78,56.84,56.75,56.79,95580.0
2019-02-05 15:50:00,56.78,56.79,56.69,56.7,191547.0,56.78,56.79,56.69,56.7,191547.0
2019-02-06 09:30:00,56.61,57.03,56.61,57.03,77478.0,56.61,57.03,56.61,57.03,77478.0
2019-02-06 09:40:00,56.97,57.11,56.89,57.01,30303.0,56.97,57.11,56.89,57.01,30303.0
2019-02-06 09:50:00,56.97,57.04,56.62,56.65,25866.0,56.97,57.04,56.62,56.65,25866.0
2019-02-06 10:00:00,56.61,56.61,56.32,56.33,52554.0,56.61,56.61,56.32,56.33,52554.0
2019-02-06 10:10:00,56.32,56.32,56.03,56.16,81534.0,56.32,56.32,56.03,56.16,81534.0
2019-02-06 10:20:00,56.17,56.23,55.94,56.13,73314.0,56.17,56.23,55.94,56.13,73314.0
2019-02-06 10:30:00,56.12,56.47,56.11,56.45,45810.0,56.12,56.47,56.11,56.45,45810.0
2019-02-06 10:40:00,56.47,56.63,56.42,56.63,26472.0,56.47,56.63,56.42,56.63,26472.0
2019-02-06 10:50:00,56.63,56.65,56.54,56.61,45858.0,56.63,56.65,56.54,56.61,45858.0
2019-02-06 11:00:00,56.63,56.93,56.57,56.92,112077.0,56.63,56.93,56.57,56.92,112077.0
2019-02-06 11:10:00,56.92,57.01,56.84,56.88,73323.0,56.92,57.01,56.84,56.88,73323.0
2019-02-06 11:20:00,56.88,56.92,56.78,56.89,92241.0,56.88,56.92,56.78,56.89,92241.0
2019-02-06 11:30:00,56.9,56.94,56.81,56.86,54312.0,56.9,56.94,56.81,56.86,54312.0
2019-02-06 11:40:00,56.87,56.9,56.72,56.74,80847.0,56.87,56.9,56.72,56.74,80847.0
2019-02-06 11:50:00,56.74,56.87,56.71,56.76,112551.0,56.74,56.87,56.71,56.76,112551.0
2019-02-06 12:00:00,56.76,56.78,56.72,56.73,53667.0,56.76,56.78,56.72,56.73,53667.0
2019-02-06 12:10:00,56.74,56.75,56.63,56.69,31482.0,56.74,56.75,56.63,56.69,31482.0
2019-02-06 12:20:00,56.67,56.75,56.67,56.74,42951.0,56.67,56.75,56.67,56.74,42951.0
2019-02-06 12:30:00,56.74,56.78,56.64,56.69,37020.0,56.74,56.78,56.64,56.69,37020.0
2019-02-06 12:40:00,56.69,56.74,56.66,56.74,20298.0,56.69,56.74,56.66,56.74,20298.0
2019-02-06 12:50:00,56.72,56.76,56.69,56.7,25677.0,56.72,56.76,56.69,56.7,25677.0
2019-02-06 13:00:00,56.71,56.77,56.7,56.73,23469.0,56.71,56.77,56.7,56.73,23469.0
2019-02-06 13:10:00,56.75,56.75,56.68,56.71,28194.0,56.75,56.75,56.68,56.71,28194.0
2019-02-06 13:20:00,56.71,56.72,56.69,56.72,33222.0,56.71,56.72,56.69,56.72,33222.0
2019-02-06 13:30:00,56.72,56.73,56.69,56.72,32115.0,56.72,56.73,56.69,56.72,32115.0
2019-02-06 13:40:00,56.71,56.77,56.71,56.75,20790.0,56.71,56.77,56.71,56.75,20790.0
2019-02-06 13:50:00,56.73,56.83,56.73,56.81,32559.0,56.73,56.83,56.73,56.81,32559.0
2019-02-06 14:00:00,56.84,56.84,56.65,56.65,34998.0,56.84,56.84,56.65,56.65,34998.0
2019-02-06 14:10:00,56.64,56.65,56.57,56.62,21651.0,56.64,56.65,56.57,56.62,21651.0
2019-02-06 14:20:00,56.61,56.67,56.6,56.62,24966.0,56.61,56.67,56.6,56.62,24966.0
2019-02-06 14:30:00,56.63,56.67,56.58,56.58,33927.0,56.63,56.67,56.58,56.58,33927.0
2019-02-06 14:40:00,56.58,56.67,56.58,56.66,19338.0,56.58,56.67,56.58,56.66,19338.0
2019-02-06 14:50:00,56.67,56.68,56.61,56.65,34239.0,56.67,56.68,56.61,56.65,34239.0
2019-02-06 15:00:00,56.65,56.83,56.65,56.82,85338.0,56.65,56.83,56.65,56.82,85338.0
2019-02-06 15:10:00,56.81,56.81,56.72,56.75,29325.0,56.81,56.81,56.72,56.75,29325.0
2019-02-06 15:20:00,56.75,56.77,56.71,56.75,24159.0,56.75,56.77,56.71,56.75,24159.0
2019-02-06 15:30:00,56.74,56.74,56.65,56.73,57171.0,56.74,56.74,56.65,56.73,57171.0
2019-02-06 15:40:00,56.73,56.81,56.7,56.81,99777.0,56.73,56.81,56.7,56.81,99777.0
2019-02-06 15:50:00,56.81,56.92,56.81,56.87,250686.0,56.81,56.92,56.81,56.87,250686.0
2019-02-07 09:30:00,56.46,56.55,56.17,56.55,60090.0,56.46,56.55,56.17,56.55,60090.0
2019-02-07 09:40:00,56.49,56.65,56.35,56.48,117108.0,56.49,56.65,56.35,56.48,117108.0
2019-02-07 09:50:00,56.42,56.57,56.38,56.57,61863.0,56.42,56.57,56.38,56.57,61863.0
2019-02-07 10:00:00,56.56,56.81,56.54,56.8,22782.0,56.56,56.81,56.54,56.8,22782.0
2019-02-07 10:10:00,56.81,57.0,56.77,56.86,50019.0,56.81,57.0,56.77,56.86,50019.0
2019-02-07 10:20:00,56.84,56.88,56.65,56.8,19674.0,56.84,56.88,56.65,56.8,19674.0
2019-02-07 10:30:00,56.76,56.81,56.48,56.5,18684.0,56.76,56.81,56.48,56.5,18684.0
2019-02-07 10:40:00,56.47,56.59,56.44,56.47,52020.0,56.47,56.59,56.44,56.47,52020.0
2019-02-07 10:50:00,56.51,56.51,56.33,56.42,39000.0,56.51,56.51,56.33,56.42,39000.0
2019-02-07 11:00:00,56.43,56.54,56.3,56.36,21084.0,56.43,56.54,56.3,56.36,21084.0
2019-02-07 11:10:00,56.36,56.38,56.28,56.32,13623.0,56.36,56.38,56.28,56.32,13623.0
2019-02-07 11:20:00,56.31,56.32,56.21,56.26,25206.0,56.31,56.32,56.21,56.26,25206.0
2019-02-07 11:30:00,56.24,56.25,56.06,56.24,38121.0,56.24,56.25,56.06,56.24,38121.0
2019-02-07 11:40:00,56.26,56.31,56.12,56.12,16353.0,56.26,56.31,56.12,56.12,16353.0
2019-02-07 11:50:00,56.12,56.26,56.08,56.08,35763.0,56.12,56.26,56.08,56.08,35763.0
2019-02-07 12:00:00,56.12,56.26,56.09,56.26,15153.0,56.12,56.26,56.09,56.26,15153.0
2019-02-07 12:10:00,56.27,56.34,56.13,56.34,24660.0,56.27,56.34,56.13,56.34,24660.0
2019-02-07 12:20:00,56.31,56.34,56.21,56.24,20883.0,56.31,56.34,56.21,56.24,20883.0
2019-02-07 12:30:00,56.2,56.53,56.2,56.4,68916.0,56.2,56.53,56.2,56.4,68916.0
2019-02-07 12:40:00,56.44,56.44,56.27,56.32,27600.0,56.44,56.44,56.27,56.32,27600.0
2019-02-07 12:50:00,56.34,56.42,56.16,56.23,76500.0,56.34,56.42,56.16,56.23,76500.0
2019-02-07 13:00:00,56.25,56.6,56.25,56.56,26295.0,56.25,56.6,56.25,56.56,26295.0
2019-02-07 13:10:00,56.54,56.67,56.49,56.55,33465.0,56.54,56.67,56.49,56.55,33465.0
2019-02-07 13:20:00,56.52,56.63,56.52,56.59,21432.0,56.52,56.63,56.52,56.59,21432.0
2019-02-07 13:30:00,56.62,56.73,56.57,56.69,25395.0,56.62,56.73,56.57,56.69,25395.0
2019-02-07 13:40:00,56.66,56.71,56.61,56.63,23100.0,56.66,56.71,56.61,56.63,23100.0
2019-02-07 13:50:00,56.65,56.73,56.61,56.69,22062.0,56.65,56.73,56.61,56.69,22062.0
2019-02-07 14:00:00,56.67,56.67,56.56,56.58,20484.0,56.67,56.67,56.56,56.58,20484.0
2019-02-07 14:10:00,56.57,56.57,56.49,56.53,20685.0,56.57,56.57,56.49,56.53,20685.0
2019-02-07 14:20:00,56.54,56.72,56.52,56.69,49233.0,56.54,56.72,56.52,56.69,49233.0
2019-02-07 14:30:00,56.72,56.79,56.64,56.76,34143.0,56.72,56.79,56.64,56.76,34143.0
2019-02-07 14:40:00,56.77,56.77,56.64,56.65,54519.0,56.77,56.77,56.64,56.65,54519.0
2019-02-07 14:50:00,56.64,56.71,56.62,56.65,42936.0,56.64,56.71,56.62,56.65,42936.0
2019-02-07 15:00:00,56.66,56.67,56.57,56.62,81561.0,56.66,56.67,56.57,56.62,81561.0
2019-02-07 15:10:00,56.62,56.63,56.51,56.51,60570.0,56.62,56.63,56.51,56.51,60570.0
2019-02-07 15:20:00,56.53,56.6,56.53,56.59,45720.0,56.53,56.6,56.53,56.59,45720.0
2019-02-07 15:30:00,56.6,56.66,56.55,56.66,57432.0,56.6,56.66,56.55,56.66,57432.0
2019-02-07 15:40:00,56.66,56.78,56.64,56.68,84414.0,56.66,56.78,56.64,56.68,84414.0
2019-02-07 15:50:00,56.68,56.74,56.63,56.74,243099.0,56.68,56.74,56.63,56.74,243099.0
2019-02-08 09:30:00,56.18,56.54,56.18,56.43,90246.0,56.18,56.54,56.18,56.43,90246.0
2019-02-08 09:40:00,56.43,56.64,56.23,56.35,87792.0,56.43,56.64,56.23,56.35,87792.0
2019-02-08 09:50:00,56.36,56.36,56.01,56.2,119004.0,56.36,56.36,56.01,56.2,119004.0
2019-02-08 10:00:00,56.23,56.35,56.23,56.3,29424.0,56.23,56.35,56.23,56.3,29424.0
2019-02-08 10:10:00,56.27,56.38,56.19,56.24,32340.0,56.27,56.38,56.19,56.24,32340.0
2019-02-08 10:20:00,56.24,56.42,56.24,56.42,50694.0,56.24,56.42,56.24,56.42,50694.0
2019-02-08 10:30:00,56.42,56.48,56.36,56.44,22416.0,56.42,56.48,56.36,56.44,22416.0
2019-02-08 10:40:00,56.46,56.49,56.41,56.45,28353.0,56.46,56.49,56.41,56.45,28353.0
2019-02-08 10:50:00,56.46,56.69,56.46,56.69,23712.0,56.46,56.69,56.46,56.69,23712.0
2019-02-08 11:00:00,56.66,56.71,56.55,56.69,21123.0,56.66,56.71,56.55,56.69,21123.0
2019-02-08 11:10:00,56.73,56.81,56.69,56.75,22401.0,56.73,56.81,56.69,56.75,22401.0
2019-02-08 11:20:00,56.75,56.92,56.75,56.83,36747.0,56.75,56.92,56.75,56.83,36747.0
2019-02-08 11:30:00,56.83,56.87,56.77,56.87,59631.0,56.83,56.87,56.77,56.87,59631.0
2019-02-08 11:40:00,56.86,56.9,56.78,56.85,33561.0,56.86,56.9,56.78,56.85,33561.0
2019-02-08 11:50:00,56.84,57.15,56.8,57.1,41049.0,56.84,57.15,56.8,57.1,41049.0
2019-02-08 12:00:00,57.08,57.12,57.02,57.03,25890.0,57.08,57.12,57.02,57.03,25890.0
2019-02-08 12:10:00,57.02,57.02,56.9,57.02,30198.0,57.02,57.02,56.9,57.02,30198.0
2019-02-08 12:20:00,57.01,57.13,57.01,57.1,34269.0,57.01,57.13,57.01,57.1,34269.0
2019-02-08 12:30:00,57.12,57.13,57.06,57.11,31419.0,57.12,57.13,57.06,57.11,31419.0
2019-02-08 12:40:00,57.13,57.13,57.08,57.11,20325.0,57.13,57.13,57.08,57.11,20325.0
2019-02-08 12:50:00,57.08,57.08,56.93,56.97,20502.0,57.08,57.08,56.93,56.97,20502.0
2019-02-08 13:00:00,56.98,56.99,56.93,56.96,20115.0,56.98,56.99,56.93,56.96,20115.0
2019-02-08 13:10:00,56.96,57.07,56.94,56.98,38400.0,56.96,57.07,56.94,56.98,38400.0
2019-02-08 13:20:00,56.97,56.98,56.91,56.92,15975.0,56.97,56.98,56.91,56.92,15975.0
2019-02-08 13:30:00,56.92,57.01,56.91,57.0,32460.0,56.92,57.01,56.91,57.0,32460.0
2019-02-08 13:40:00,57.01,57.04,56.99,57.03,26388.0,57.01,57.04,56.99,57.03,26388.0
2019-02-08 13:50:00,57.04,57.13,57.04,57.12,25281.0,57.04,57.13,57.04,57.12,25281.0
2019-02-08 14:00:00,57.13,57.14,57.01,57.06,32955.0,57.13,57.14,57.01,57.06,32955.0
2019-02-08 14:10:00,57.06,57.08,57.01,57.08,25476.0,57.06,57.08,57.01,57.08,25476.0
2019-02-08 14:20:00,57.08,57.12,57.04,57.05,26190.0,57.08,57.12,57.04,57.05,26190.0
2019-02-08 14:30:00,57.04,57.11,57.04,57.06,24843.0,57.04,57.11,57.04,57.06,24843.0
2019-02-08 14:40:00,57.05,57.07,57.0,57.03,28422.0,57.05,57.07,57.0,57.03,28422.0
2019-02-08 14:50:00,57.04,57.07,57.01,57.07,31665.0,57.04,57.07,57.01,57.07,31665.0
2019-02-08 15:00:00,57.07,57.12,57.05,57.06,32928.0,57.07,57.12,57.05,57.06,32928.0
2019-02-08 15:10:00,57.05,57.11,57.05,57.1,33552.0,57.05,57.11,57.05,57.1,33552.0
2019-02-08 15:20:00,57.1,57.16,57.08,57.16,37314.0,57.1,57.16,57.08,57.16,37314.0
2019-02-08 15:30:00,57.16,57.17,57.03,57.14,52635.0,57.16,57.17,57.03,57.14,52635.0
2019-02-08 15:40:00,57.15,57.15,57.08,57.12,73314.0,57.15,57.15,57.08,57.12,73314.0
2019-02-08 15:50:00,57.13,57.32,57.12,57.31,217044.0,57.13,57.32,57.12,57.31,217044.0
2019-02-11 09:30:00,57.37,57.99,57.37,57.74,125946.0,57.37,57.99,57.37,57.74,125946.0
2019-02-11 09:40:00,57.7,57.89,57.69,57.82,35250.0,57.7,57.89,57.69,57.82,35250.0
2019-02-11 09:50:00,57.84,57.91,57.74,57.83,47109.0,57.84,57.91,57.74,57.83,47109.0
2019-02-11 10:00:00,57.86,57.99,57.86,57.94,66522.0,57.86,57.99,57.86,57.94,66522.0
2019-02-11 10:10:00,57.97,58.26,57.95,58.16,209952.0,57.97,58.26,57.95,58.16,209952.0
2019-02-11 10:20:00,58.17,58.17,57.86,57.9,51498.0,58.17,58.17,57.86,57.9,51498.0
2019-02-11 10:30:00,57.87,57.92,57.77,57.89,32331.0,57.87,57.92,57.77,57.89,32331.0
2019-02-11 10:40:00,57.91,58.1,57.91,58.1,18750.0,57.91,58.1,57.91,58.1,18750.0
2019-02-11 10:50:00,58.11,58.25,58.09,58.23,20277.0,58.11,58.25,58.09,58.23,20277.0
2019-02-11 11:00:00,58.24,58.24,58.05,58.05,61914.0,58.24,58.24,58.05,58.05,61914.0
2019-02-11 11:10:00,58.06,58.11,57.9,58.04,18636.0,58.06,58.11,57.9,58.04,18636.0
2019-02-11 11:20:00,58.04,58.12,58.04,58.08,18666.0,58.04,58.12,58.04,58.08,18666.0
2019-02-11 11:30:00,58.05,58.08,57.99,58.08,54615.0,58.05,58.08,57.99,58.08,54615.0
2019-02-11 11:40:00,58.06,58.15,58.06,58.13,15234.0,58.06,58.15,58.06,58.13,15234.0
2019-02-11 11:50:00,58.17,58.21,58.1,58.17,35946.0,58.17,58.21,58.1,58.17,35946.0
2019-02-11 12:00:00,58.15,58.25,58.13,58.18,54918.0,58.15,58.25,58.13,58.18,54918.0
2019-02-11 12:10:00,58.2,58.21,58.13,58.15,28866.0,58.2,58.21,58.13,58.15,28866.0
2019-02-11 12:20:00,58.12,58.16,58.12,58.13,75237.0,58.12,58.16,58.12,58.13,75237.0
2019-02-11 12:30:00,58.13,58.14,58.01,58.03,30231.0,58.13,58.14,58.01,58.03,30231.0
2019-02-11 12:40:00,58.0,58.03,57.97,57.99,26358.0,58.0,58.03,57.97,57.99,26358.0
2019-02-11 12:50:00,57.97,58.02,57.9,57.99,30729.0,57.97,58.02,57.9,57.99,30729.0
2019-02-11 13:00:00,57.98,58.08,57.98,58.04,29886.0,57.98,58.08,57.98,58.04,29886.0
2019-02-11 13:10:00,57.99,58.0,57.93,57.96,13434.0,57.99,58.0,57.93,57.96,13434.0
2019-02-11 13:20:00,57.98,57.98,57.86,57.86,13800.0,57.98,57.98,57.86,57.86,13800.0
2019-02-11 13:30:00,57.85,57.98,57.85,57.95,68565.0,57.85,57.98,57.85,57.95,68565.0
2019-02-11 13:40:00,57.92,57.93,57.85,57.93,16059.0,57.92,57.93,57.85,57.93,16059.0
2019-02-11 13:50:00,57.95,57.95,57.85,57.9,21864.0,57.95,57.95,57.85,57.9,21864.0
2019-02-11 14:00:00,57.9,57.98,57.87,57.95,25515.0,57.9,57.98,57.87,57.95,25515.0
2019-02-11 14:10:00,57.94,57.95,57.88,57.89,13818.0,57.94,57.95,57.88,57.89,13818.0
2019-02-11 14:20:00,57.88,57.88,57.84,57.88,21207.0,57.88,57.88,57.84,57.88,21207.0
2019-02-11 14:30:00,57.89,57.89,57.82,57.83,30786.0,57.89,57.89,57.82,57.83,30786.0
2019-02-11 14:40:00,57.84,57.89,57.77,57.78,29061.0,57.84,57.89,57.77,57.78,29061.0
2019-02-11 14:50:00,57.78,57.86,57.78,57.82,27714.0,57.78,57.86,57.78,57.82,27714.0
2019-02-11 15:00:00,57.82,57.89,57.82,57.87,22878.0,57.82,57.89,57.82,57.87,22878.0
2019-02-11 15:10:00,57.87,57.91,57.82,57.84,32271.0,57.87,57.91,57.82,57.84,32271.0
2019-02-11 15:20:00,57.85,57.9,57.84,57.88,28941.0,57.85,57.9,57.84,57.88,28941.0
2019-02-11 15:30:00,57.88,57.89,57.77,57.84,36285.0,57.88,57.89,57.77,57.84,36285.0
2019-02-11 15:40:00,57.83,57.83,57.75,57.76,68118.0,57.83,57.83,57.75,57.76,68118.0
2019-02-11 15:50:00,57.76,57.83,57.69,57.76,299430.0,57.76,57.83,57.69,57.76,299430.0
2019-02-12 09:30:00,58.08,58.32,57.77,57.97,131865.0,58.08,58.32,57.77,57.97,131865.0
2019-02-12 09:40:00,57.97,58.26,57.8,57.8,111861.0,57.97,58.26,57.8,57.8,111861.0
2019-02-12 09:50:00,57.89,57.99,57.8,57.83,23703.0,57.89,57.99,57.8,57.83,23703.0
2019-02-12 10:00:00,57.82,58.0,57.77,58.0,29043.0,57.82,58.0,57.77,58.0,29043.0
2019-02-12 10:10:00,58.0,58.29,57.96,58.25,39891.0,58.0,58.29,57.96,58.25,39891.0
2019-02-12 10:20:00,58.25,58.46,58.16,58.39,129774.0,58.25,58.46,58.16,58.39,129774.0
2019-02-12 10:30:00,58.47,58.61,58.45,58.58,39453.0,58.47,58.61,58.45,58.58,39453.0
2019-02-12 10:40:00,58.57,58.64,58.46,58.57,45288.0,58.57,58.64,58.46,58.57,45288.0
2019-02-12 10:50:00,58.56,58.87,58.56,58.84,39915.0,58.56,58.87,58.56,58.84,39915.0
2019-02-12 11:00:00,58.85,58.95,58.78,58.92,46143.0,58.85,58.95,58.78,58.92,46143.0
2019-02-12 11:10:00,58.92,58.97,58.83,58.9,85722.0,58.92,58.97,58.83,58.9,85722.0
2019-02-12 11:20:00,58.92,59.09,58.85,59.01,101520.0,58.92,59.09,58.85,59.01,101520.0
2019-02-12 11:30:00,59.01,59.14,58.98,59.12,152253.0,59.01,59.14,58.98,59.12,152253.0
2019-02-12 11:40:00,59.12,59.17,58.99,59.05,86259.0,59.12,59.17,58.99,59.05,86259.0
2019-02-12 11:50:00,59.06,59.12,58.99,59.1,104085.0,59.06,59.12,58.99,59.1,104085.0
2019-02-12 12:00:00,59.1,59.12,59.01,59.1,34746.0,59.1,59.12,59.01,59.1,34746.0
2019-02-12 12:10:00,59.1,59.19,58.98,58.98,194127.0,59.1,59.19,58.98,58.98,194127.0
2019-02-12 12:20:00,59.0,59.12,58.99,59.02,64296.0,59.0,59.12,58.99,59.02,64296.0
2019-02-12 12:30:00,59.03,59.1,59.01,59.05,17445.0,59.03,59.1,59.01,59.05,17445.0
2019-02-12 12:40:00,59.06,59.06,58.99,59.01,21705.0,59.06,59.06,58.99,59.01,21705.0
2019-02-12 12:50:00,59.03,59.15,59.01,59.12,68109.0,59.03,59.15,59.01,59.12,68109.0
2019-02-12 13:00:00,59.14,59.22,59.13,59.2,22875.0,59.14,59.22,59.13,59.2,22875.0
2019-02-12 13:10:00,59.21,59.21,59.07,59.12,68922.0,59.21,59.21,59.07,59.12,68922.0
2019-02-12 13:20:00,59.11,59.19,59.09,59.18,35880.0,59.11,59.19,59.09,59.18,35880.0
2019-02-12 13:30:00,59.18,59.45,59.18,59.38,80010.0,59.18,59.45,59.18,59.38,80010.0
2019-02-12 13:40:00,59.38,59.38,59.29,59.34,63357.0,59.38,59.38,59.29,59.34,63357.0
2019-02-12 13:50:00,59.36,59.42,59.34,59.42,21666.0,59.36,59.42,59.34,59.42,21666.0
2019-02-12 14:00:00,59.44,59.46,59.36,59.38,17820.0,59.44,59.46,59.36,59.38,17820.0
2019-02-12 14:10:00,59.38,59.38,59.27,59.37,34635.0,59.38,59.38,59.27,59.37,34635.0
2019-02-12 14:20:00,59.39,59.43,59.31,59.36,27084.0,59.39,59.43,59.31,59.36,27084.0
2019-02-12 14:30:00,59.34,59.34,59.26,59.33,29379.0,59.34,59.34,59.26,59.33,29379.0
2019-02-12 14:40:00,59.32,59.4,59.3,59.32,32694.0,59.32,59.4,59.3,59.32,32694.0
2019-02-12 14:50:00,59.31,59.32,59.21,59.23,60075.0,59.31,59.32,59.21,59.23,60075.0
2019-02-12 15:00:00,59.25,59.42,59.23,59.42,169443.0,59.25,59.42,59.23,59.42,169443.0
2019-02-12 15:10:00,59.42,59.43,59.26,59.28,78177.0,59.42,59.43,59.26,59.28,78177.0
2019-02-12 15:20:00,59.29,59.39,59.27,59.39,93849.0,59.29,59.39,59.27,59.39,93849.0
2019-02-12 15:30:00,59.39,59.4,59.31,59.34,77349.0,59.39,59.4,59.31,59.34,77349.0
2019-02-12 15:40:00,59.33,59.38,59.3,59.32,149859.0,59.33,59.38,59.3,59.32,149859.0
2019-02-12 15:50:00,59.33,59.33,59.15,59.2,375753.0,59.33,59.33,59.15,59.2,375753.0
2019-02-13 09:30:00,59.29,59.34,58.9,58.95,102318.0,59.29,59.34,58.9,58.95,102318.0
2019-02-13 09:40:00,59.05,59.12,58.68,58.74,72975.0,59.05,59.12,58.68,58.74,72975.0
2019-02-13 09:50:00,58.75,58.78,58.43,58.47,59154.0,58.75,58.78,58.43,58.47,59154.0
2019-02-13 10:00:00,58.51,58.71,58.5,58.57,54075.0,58.51,58.71,58.5,58.57,54075.0
2019-02-13 10:10:00,58.6,58.66,58.34,58.35,124413.0,58.6,58.66,58.34,58.35,124413.0
2019-02-13 10:20:00,58.35,58.66,58.34,58.55,34185.0,58.35,58.66,58.34,58.55,34185.0
2019-02-13 10:30:00,58.58,58.7,58.46,58.53,37884.0,58.58,58.7,58.46,58.53,37884.0
2019-02-13 10:40:00,58.5,58.59,58.39,58.59,42720.0,58.5,58.59,58.39,58.59,42720.0
2019-02-13 10:50:00,58.6,58.61,58.45,58.6,38862.0,58.6,58.61,58.45,58.6,38862.0
2019-02-13 11:00:00,58.64,58.64,58.4,58.43,34317.0,58.64,58.64,58.4,58.43,34317.0
2019-02-13 11:10:00,58.45,58.47,58.23,58.29,49956.0,58.45,58.47,58.23,58.29,49956.0
2019-02-13 11:20:00,58.3,58.38,58.22,58.22,25050.0,58.3,58.38,58.22,58.22,25050.0
2019-02-13 11:30:00,58.22,58.31,58.06,58.28,65655.0,58.22,58.31,58.06,58.28,65655.0
2019-02-13 11:40:00,58.31,58.38,58.23,58.32,26775.0,58.31,58.38,58.23,58.32,26775.0
2019-02-13 11:50:00,58.34,58.38,58.27,58.32,22938.0,58.34,58.38,58.27,58.32,22938.0
2019-02-13 12:00:00,58.33,58.48,58.32,58.42,19236.0,58.33,58.48,58.32,58.42,19236.0
2019-02-13 12:10:00,58.43,58.52,58.42,58.43,28800.0,58.43,58.52,58.42,58.43,28800.0
2019-02-13 12:20:00,58.44,58.5,58.39,58.46,17817.0,58.44,58.5,58.39,58.46,17817.0
2019-02-13 12:30:00,58.48,58.62,58.47,58.6,38100.0,58.48,58.62,58.47,58.6,38100.0
2019-02-13 12:40:00,58.59,58.68,58.59,58.68,11529.0,58.59,58.68,58.59,58.68,11529.0
2019-02-13 12:50:00,58.65,58.65,58.55,58.63,10782.0,58.65,58.65,58.55,58.63,10782.0
2019-02-13 13:00:00,58.65,58.65,58.56,58.62,12000.0,58.65,58.65,58.56,58.62,12000.0
2019-02-13 13:10:00,58.64,58.69,58.63,58.69,11169.0,58.64,58.69,58.63,58.69,11169.0
2019-02-13 13:20:00,58.7,58.74,58.67,58.72,14676.0,58.7,58.74,58.67,58.72,14676.0
2019-02-13 13:30:00,58.73,58.88,58.72,58.82,38601.0,58.73,58.88,58.72,58.82,38601.0
2019-02-13 13:40:00,58.8,58.91,58.8,58.86,19794.0,58.8,58.91,58.8,58.86,19794.0
2019-02-13 13:50:00,58.85,58.94,58.85,58.92,21123.0,58.85,58.94,58.85,58.92,21123.0
2019-02-13 14:00:00,58.9,58.92,58.84,58.86,56004.0,58.9,58.92,58.84,58.86,56004.0
2019-02-13 14:10:00,58.88,58.93,58.88,58.91,43779.0,58.88,58.93,58.88,58.91,43779.0
2019-02-13 14:20:00,58.91,59.07,58.89,59.07,31506.0,58.91,59.07,58.89,59.07,31506.0
2019-02-13 14:30:00,59.09,59.19,58.95,58.95,40653.0,59.09,59.19,58.95,58.95,40653.0
2019-02-13 14:40:00,58.93,58.93,58.86,58.93,17607.0,58.93,58.93,58.86,58.93,17607.0
2019-02-13 14:50:00,58.89,58.98,58.87,58.93,27672.0,58.89,58.98,58.87,58.93,27672.0
2019-02-13 15:00:00,58.93,58.99,58.9,58.91,21357.0,58.93,58.99,58.9,58.91,21357.0
2019-02-13 15:10:00,58.94,59.0,58.9,58.93,32493.0,58.94,59.0,58.9,58.93,32493.0
2019-02-13 15:20:00,58.93,58.96,58.92,58.96,18390.0,58.93,58.96,58.92,58.96,18390.0
2019-02-13 15:30:00,58.97,59.02,58.93,58.98,52749.0,58.97,59.02,58.93,58.98,52749.0
2019-02-13 15:40:00,58.98,58.98,58.74,58.8,53466.0,58.98,58.98,58.74,58.8,53466.0
2019-02-13 15:50:00,58.8,58.83,58.72,58.76,112293.0,58.8,58.83,58.72,58.76,112293.0
2019-02-14 09:30:00,58.77,58.87,58.52,58.86,53286.0,58.77,58.87,58.52,58.86,53286.0
2019-02-14 09:40:00,58.85,58.91,58.66,58.66,12369.0,58.85,58.91,58.66,58.66,12369.0
2019-02-14 09:50:00,58.64,58.71,58.59,58.67,25695.0,58.64,58.71,58.59,58.67,25695.0
2019-02-14 10:00:00,58.62,58.78,58.53,58.72,101352.0,58.62,58.78,58.53,58.72,101352.0
2019-02-14 10:10:00,58.71,58.76,58.64,58.68,12375.0,58.71,58.76,58.64,58.68,12375.0
2019-02-14 10:20:00,58.69,58.74,58.6,58.74,11832.0,58.69,58.74,58.6,58.74,11832.0
2019-02-14 10:30:00,58.73,58.75,58.48,58.56,12735.0,58.73,58.75,58.48,58.56,12735.0
2019-02-14 10:40:00,58.66,58.8,58.66,58.75,14832.0,58.66,58.8,58.66,58.75,14832.0
2019-02-14 10:50:00,58.79,58.83,58.71,58.81,20712.0,58.79,58.83,58.71,58.81,20712.0
2019-02-14 11:00:00,58.79,58.86,58.65,58.82,26517.0,58.79,58.86,58.65,58.82,26517.0
2019-02-14 11:10:00,58.82,58.84,58.7,58.81,11091.0,58.82,58.84,58.7,58.81,11091.0
2019-02-14 11:20:00,58.81,58.81,58.75,58.79,4011.0,58.81,58.81,58.75,58.79,4011.0
2019-02-14 11:30:00,58.79,58.85,58.65,58.85,22704.0,58.79,58.85,58.65,58.85,22704.0
2019-02-14 11:40:00,58.88,58.96,58.85,58.95,10356.0,58.88,58.96,58.85,58.95,10356.0
2019-02-14 11:50:00,58.99,59.03,58.9,58.91,13188.0,58.99,59.03,58.9,58.91,13188.0
2019-02-14 12:00:00,58.92,58.98,58.92,58.93,12198.0,58.92,58.98,58.92,58.93,12198.0
2019-02-14 12:10:00,58.92,58.99,58.87,58.96,31770.0,58.92,58.99,58.87,58.96,31770.0
2019-02-14 12:20:00,58.98,59.04,58.93,59.02,17397.0,58.98,59.04,58.93,59.02,17397.0
2019-02-14 12:30:00,59.04,59.07,59.04,59.07,6477.0,59.04,59.07,59.04,59.07,6477.0
2019-02-14 12:40:00,59.05,59.08,58.98,58.99,13098.0,59.05,59.08,58.98,58.99,13098.0
2019-02-14 12:50:00,58.99,59.02,58.98,58.98,2550.0,58.99,59.02,58.98,58.98,2550.0
2019-02-14 13:00:00,59.01,59.03,58.98,59.0,7764.0,59.01,59.03,58.98,59.0,7764.0
2019-02-14 13:10:00,58.98,58.98,58.89,58.9,13245.0,58.98,58.98,58.89,58.9,13245.0
2019-02-14 13:20:00,58.9,58.91,58.86,58.86,11736.0,58.9,58.91,58.86,58.86,11736.0
2019-02-14 13:30:00,58.87,58.95,58.87,58.92,8082.0,58.87,58.95,58.87,58.92,8082.0
2019-02-14 13:40:00,58.92,58.92,58.81,58.86,18828.0,58.92,58.92,58.81,58.86,18828.0
2019-02-14 13:50:00,58.86,58.89,58.84,58.88,14454.0,58.86,58.89,58.84,58.88,14454.0
2019-02-14 14:00:00,58.89,58.98,58.83,58.98,16074.0,58.89,58.98,58.83,58.98,16074.0
2019-02-14 14:10:00,59.03,59.03,58.95,58.95,15057.0,59.03,59.03,58.95,58.95,15057.0
2019-02-14 14:20:00,58.94,59.05,58.91,59.03,20772.0,58.94,59.05,58.91,59.03,20772.0
2019-02-14 14:30:00,59.03,59.03,58.94,58.96,9765.0,59.03,59.03,58.94,58.96,9765.0
2019-02-14 14:40:00,58.97,59.02,58.95,58.99,22659.0,58.97,59.02,58.95,58.99,22659.0
2019-02-14 14:50:00,58.98,58.98,58.83,58.83,11835.0,58.98,58.98,58.83,58.83,11835.0
2019-02-14 15:00:00,58.85,59.01,58.85,58.89,24018.0,58.85,59.01,58.85,58.89,24018.0
2019-02-14 15:10:00,58.88,58.9,58.79,58.85,23016.0,58.88,58.9,58.79,58.85,23016.0
2019-02-14 15:20:00,58.83,58.9,58.82,58.86,27993.0,58.83,58.9,58.82,58.86,27993.0
2019-02-14 15:30:00,58.87,58.94,58.85,58.9,31455.0,58.87,58.94,58.85,58.9,31455.0
2019-02-14 15:40:00,58.9,58.91,58.83,58.84,59547.0,58.9,58.91,58.83,58.84,59547.0
2019-02-14 15:50:00,58.83,58.87,58.68,58.71,108399.0,58.83,58.87,58.68,58.71,108399.0
2019-02-15 09:30:00,59.3,59.54,59.15,59.15,237147.0,59.3,59.54,59.15,59.15,237147.0
2019-02-15 09:40:00,59.13,59.45,59.12,59.33,14592.0,59.13,59.45,59.12,59.33,14592.0
2019-02-15 09:50:00,59.27,59.3,59.08,59.21,67869.0,59.27,59.3,59.08,59.21,67869.0
2019-02-15 10:00:00,59.22,59.3,59.05,59.15,22791.0,59.22,59.3,59.05,59.15,22791.0
2019-02-15 10:10:00,59.13,59.25,59.08,59.25,25269.0,59.13,59.25,59.08,59.25,25269.0
2019-02-15 10:20:00,59.17,59.25,59.1,59.19,63105.0,59.17,59.25,59.1,59.19,63105.0
2019-02-15 10:30:00,59.18,59.21,59.12,59.18,22776.0,59.18,59.21,59.12,59.18,22776.0
2019-02-15 10:40:00,59.2,59.2,58.98,59.0,13728.0,59.2,59.2,58.98,59.0,13728.0
2019-02-15 10:50:00,58.96,59.07,58.91,59.02,70830.0,58.96,59.07,58.91,59.02,70830.0
2019-02-15 11:00:00,59.02,59.09,59.02,59.05,41451.0,59.02,59.09,59.02,59.05,41451.0
2019-02-15 11:10:00,59.04,59.04,58.8,58.8,29652.0,59.04,59.04,58.8,58.8,29652.0
2019-02-15 11:20:00,58.81,59.01,58.78,59.01,19440.0,58.81,59.01,58.78,59.01,19440.0
2019-02-15 11:30:00,59.03,59.03,58.85,58.92,48009.0,59.03,59.03,58.85,58.92,48009.0
2019-02-15 11:40:00,58.93,58.96,58.85,58.87,24393.0,58.93,58.96,58.85,58.87,24393.0
2019-02-15 11:50:00,58.88,58.93,58.83,58.84,22839.0,58.88,58.93,58.83,58.84,22839.0
2019-02-15 12:00:00,58.84,58.89,58.77,58.87,22803.0,58.84,58.89,58.77,58.87,22803.0
2019-02-15 12:10:00,58.86,59.0,58.85,58.92,75294.0,58.86,59.0,58.85,58.92,75294.0
2019-02-15 12:20:00,58.92,59.0,58.92,58.95,33279.0,58.92,59.0,58.92,58.95,33279.0
2019-02-15 12:30:00,58.95,58.99,58.92,58.95,11979.0,58.95,58.99,58.92,58.95,11979.0
2019-02-15 12:40:00,58.95,59.02,58.92,59.0,13104.0,58.95,59.02,58.92,59.0,13104.0
2019-02-15 12:50:00,58.99,59.03,58.93,58.96,29316.0,58.99,59.03,58.93,58.96,29316.0
2019-02-15 13:00:00,58.95,59.01,58.95,59.0,11796.0,58.95,59.01,58.95,59.0,11796.0
2019-02-15 13:10:00,58.97,59.0,58.92,58.96,21918.0,58.97,59.0,58.92,58.96,21918.0
2019-02-15 13:20:00,58.97,58.97,58.95,58.95,12375.0,58.97,58.97,58.95,58.95,12375.0
2019-02-15 13:30:00,58.96,59.0,58.92,59.0,14289.0,58.96,59.0,58.92,59.0,14289.0
2019-02-15 13:40:00,59.0,59.03,58.95,59.01,18438.0,59.0,59.03,58.95,59.01,18438.0
2019-02-15 13:50:00,59.01,59.04,58.97,58.98,28257.0,59.01,59.04,58.97,58.98,28257.0
2019-02-15 14:00:00,58.98,59.08,58.98,59.05,33126.0,58.98,59.08,58.98,59.05,33126.0
2019-02-15 14:10:00,59.05,59.07,58.99,59.06,39450.0,59.05,59.07,58.99,59.06,39450.0
2019-02-15 14:20:00,59.07,59.09,58.99,58.99,16641.0,59.07,59.09,58.99,58.99,16641.0
2019-02-15 14:30:00,59.0,59.05,58.99,59.04,54498.0,59.0,59.05,58.99,59.04,54498.0
2019-02-15 14:40:00,59.04,59.05,59.0,59.04,51462.0,59.04,59.05,59.0,59.04,51462.0
2019-02-15 14:50:00,59.04,59.09,59.02,59.06,32679.0,59.04,59.09,59.02,59.06,32679.0
2019-02-15 15:00:00,59.05,59.07,59.01,59.02,41010.0,59.05,59.07,59.01,59.02,41010.0
2019-02-15 15:10:00,59.01,59.04,58.87,58.87,109128.0,59.01,59.04,58.87,58.87,109128.0
2019-02-15 15:20:00,58.89,59.08,58.87,59.01,89538.0,58.89,59.08,58.87,59.01,89538.0
2019-02-15 15:30:00,59.01,59.13,59.0,59.12,59226.0,59.01,59.13,59.0,59.12,59226.0
2019-02-15 15:40:00,59.12,59.25,59.12,59.24,68217.0,59.12,59.25,59.12,59.24,68217.0
2019-02-15 15:50:00,59.22,59.27,59.15,59.26,146472.0,59.22,59.27,59.15,59.26,146472.0
2019-02-19 09:30:00,59.27,59.5,59.01,59.01,151470.0,59.27,59.5,59.01,59.01,151470.0
2019-02-19 09:40:00,59.01,59.37,59.0,59.16,86676.0,59.01,59.37,59.0,59.16,86676.0
2019-02-19 09:50:00,59.19,59.44,59.09,59.39,40182.0,59.19,59.44,59.09,59.39,40182.0
2019-02-19 10:00:00,59.39,59.56,59.32,59.39,48711.0,59.39,59.56,59.32,59.39,48711.0
2019-02-19 10:10:00,59.39,59.39,59.28,59.32,29667.0,59.39,59.39,59.28,59.32,29667.0
2019-02-19 10:20:00,59.38,59.38,59.19,59.31,23964.0,59.38,59.38,59.19,59.31,23964.0
2019-02-19 10:30:00,59.29,59.29,59.11,59.11,31035.0,59.29,59.29,59.11,59.11,31035.0
2019-02-19 10:40:00,59.12,59.23,59.12,59.17,19551.0,59.12,59.23,59.12,59.17,19551.0
2019-02-19 10:50:00,59.17,59.28,59.11,59.25,32718.0,59.17,59.28,59.11,59.25,32718.0
2019-02-19 11:00:00,59.26,59.34,59.23,59.29,21834.0,59.26,59.34,59.23,59.29,21834.0
2019-02-19 11:10:00,59.26,59.27,59.12,59.12,22197.0,59.26,59.27,59.12,59.12,22197.0
2019-02-19 11:20:00,59.08,59.08,58.84,58.87,43692.0,59.08,59.08,58.84,58.87,43692.0
2019-02-19 11:30:00,58.87,59.03,58.85,58.98,117585.0,58.87,59.03,58.85,58.98,117585.0
2019-02-19 11:40:00,58.97,59.28,58.97,59.19,109599.0,58.97,59.28,58.97,59.19,109599.0
2019-02-19 11:50:00,59.17,59.21,59.09,59.2,34272.0,59.17,59.21,59.09,59.2,34272.0
2019-02-19 12:00:00,59.18,59.18,59.07,59.13,18249.0,59.18,59.18,59.07,59.13,18249.0
2019-02-19 12:10:00,59.13,59.14,59.09,59.1,9540.0,59.13,59.14,59.09,59.1,9540.0
2019-02-19 12:20:00,59.1,59.12,59.05,59.1,35028.0,59.1,59.12,59.05,59.1,35028.0
2019-02-19 12:30:00,59.08,59.16,59.05,59.14,27696.0,59.08,59.16,59.05,59.14,27696.0
2019-02-19 12:40:00,59.15,59.2,59.13,59.13,16545.0,59.15,59.2,59.13,59.13,16545.0
2019-02-19 12:50:00,59.1,59.13,59.09,59.1,17640.0,59.1,59.13,59.09,59.1,17640.0
2019-02-19 13:00:00,59.1,59.13,59.05,59.05,16353.0,59.1,59.13,59.05,59.05,16353.0
2019-02-19 13:10:00,59.04,59.04,58.99,59.0,25923.0,59.04,59.04,58.99,59.0,25923.0
2019-02-19 13:20:00,58.97,58.99,58.88,58.89,21306.0,58.97,58.99,58.88,58.89,21306.0
2019-02-19 13:30:00,58.89,58.92,58.87,58.91,34620.0,58.89,58.92,58.87,58.91,34620.0
2019-02-19 13:40:00,58.93,58.94,58.89,58.91,18672.0,58.93,58.94,58.89,58.91,18672.0
2019-02-19 13:50:00,58.91,58.94,58.82,58.82,21885.0,58.91,58.94,58.82,58.82,21885.0
2019-02-19 14:00:00,58.84,58.87,58.82,58.85,21669.0,58.84,58.87,58.82,58.85,21669.0
2019-02-19 14:10:00,58.91,58.92,58.83,58.88,23367.0,58.91,58.92,58.83,58.88,23367.0
2019-02-19 14:20:00,58.88,58.89,58.81,58.84,28590.0,58.88,58.89,58.81,58.84,28590.0
2019-02-19 14:30:00,58.85,59.0,58.85,58.96,25119.0,58.85,59.0,58.85,58.96,25119.0
2019-02-19 14:40:00,58.98,59.1,58.98,59.05,16098.0,58.98,59.1,58.98,59.05,16098.0
2019-02-19 14:50:00,59.06,59.06,59.0,59.03,18885.0,59.06,59.06,59.0,59.03,18885.0
2019-02-19 15:00:00,59.04,59.05,59.01,59.04,32994.0,59.04,59.05,59.01,59.04,32994.0
2019-02-19 15:10:00,59.06,59.06,59.01,59.04,21795.0,59.06,59.06,59.01,59.04,21795.0
2019-02-19 15:20:00,59.04,59.04,58.98,59.0,18519.0,59.04,59.04,58.98,59.0,18519.0
2019-02-19 15:30:00,59.0,59.06,58.99,59.04,28263.0,59.0,59.06,58.99,59.04,28263.0
2019-02-19 15:40:00,59.04,59.12,59.04,59.05,32757.0,59.04,59.12,59.04,59.05,32757.0
2019-02-19 15:50:00,59.04,59.1,58.99,59.02,99360.0,59.04,59.1,58.99,59.02,99360.0
2019-02-20 09:30:00,59.31,59.33,58.88,58.88,121590.0,59.31,59.33,58.88,58.88,121590.0
2019-02-20 09:40:00,58.88,58.97,58.84,58.96,45615.0,58.88,58.97,58.84,58.96,45615.0
2019-02-20 09:50:00,58.99,59.29,58.99,59.29,36258.0,58.99,59.29,58.99,59.29,36258.0
2019-02-20 10:00:00,59.3,59.36,59.05,59.05,59856.0,59.3,59.36,59.05,59.05,59856.0
2019-02-20 10:10:00,59.05,59.07,58.8,58.93,37578.0,59.05,59.07,58.8,58.93,37578.0
2019-02-20 10:20:00,58.96,58.96,58.86,58.91,23907.0,58.96,58.96,58.86,58.91,23907.0
2019-02-20 10:30:00,58.93,59.16,58.9,59.09,24006.0,58.93,59.16,58.9,59.09,24006.0
2019-02-20 10:40:00,59.11,59.28,59.11,59.27,15906.0,59.11,59.28,59.11,59.27,15906.0
2019-02-20 10:50:00,59.28,59.37,59.24,59.31,34575.0,59.28,59.37,59.24,59.31,34575.0
2019-02-20 11:00:00,59.32,59.33,59.17,59.17,26859.0,59.32,59.33,59.17,59.17,26859.0
2019-02-20 11:10:00,59.17,59.17,59.06,59.07,12312.0,59.17,59.17,59.06,59.07,12312.0
2019-02-20 11:20:00,59.09,59.29,59.09,59.26,34512.0,59.09,59.29,59.09,59.26,34512.0
2019-02-20 11:30:00,59.26,59.29,59.19,59.2,47172.0,59.26,59.29,59.19,59.2,47172.0
2019-02-20 11:40:00,59.24,59.33,59.23,59.26,33978.0,59.24,59.33,59.23,59.26,33978.0
2019-02-20 11:50:00,59.24,59.31,59.24,59.29,22248.0,59.24,59.31,59.24,59.29,22248.0
2019-02-20 12:00:00,59.29,59.3,59.05,59.1,31977.0,59.29,59.3,59.05,59.1,31977.0
2019-02-20 12:10:00,59.09,59.12,58.98,59.07,35079.0,59.09,59.12,58.98,59.07,35079.0
2019-02-20 12:20:00,59.05,59.05,58.81,58.85,87561.0,59.05,59.05,58.81,58.85,87561.0
2019-02-20 12:30:00,58.82,59.04,58.82,58.98,73365.0,58.82,59.04,58.82,58.98,73365.0
2019-02-20 12:40:00,59.0,59.06,58.95,58.95,13203.0,59.0,59.06,58.95,58.95,13203.0
2019-02-20 12:50:00,58.92,58.92,58.71,58.85,13143.0,58.92,58.92,58.71,58.85,13143.0
2019-02-20 13:00:00,58.85,58.9,58.85,58.86,10785.0,58.85,58.9,58.85,58.86,10785.0
2019-02-20 13:10:00,58.89,58.93,58.84,58.93,15615.0,58.89,58.93,58.84,58.93,15615.0
2019-02-20 13:20:00,58.91,58.94,58.84,58.88,33795.0,58.91,58.94,58.84,58.88,33795.0
2019-02-20 13:30:00,58.87,58.89,58.81,58.86,22728.0,58.87,58.89,58.81,58.86,22728.0
2019-02-20 13:40:00,58.86,58.97,58.85,58.97,15225.0,58.86,58.97,58.85,58.97,15225.0
2019-02-20 13:50:00,58.97,59.1,58.95,59.07,23964.0,58.97,59.1,58.95,59.07,23964.0
2019-02-20 14:00:00,59.04,59.11,58.91,58.96,29643.0,59.04,59.11,58.91,58.96,29643.0
2019-02-20 14:10:00,58.96,58.97,58.74,58.75,45765.0,58.96,58.97,58.74,58.75,45765.0
2019-02-20 14:20:00,58.77,58.81,58.67,58.79,28470.0,58.77,58.81,58.67,58.79,28470.0
2019-02-20 14:30:00,58.82,59.01,58.82,58.97,20997.0,58.82,59.01,58.82,58.97,20997.0
2019-02-20 14:40:00,58.97,59.03,58.92,59.02,23352.0,58.97,59.03,58.92,59.02,23352.0
2019-02-20 14:50:00,59.03,59.08,58.94,59.02,39777.0,59.03,59.08,58.94,59.02,39777.0
2019-02-20 15:00:00,59.0,59.03,58.96,58.99,51717.0,59.0,59.03,58.96,58.99,51717.0
2019-02-20 15:10:00,59.01,59.06,58.93,59.04,27675.0,59.01,59.06,58.93,59.04,27675.0
2019-02-20 15:20:00,59.05,59.06,58.97,58.97,44607.0,59.05,59.06,58.97,58.97,44607.0
2019-02-20 15:30:00,58.96,58.98,58.87,58.97,233862.0,58.96,58.98,58.87,58.97,233862.0
2019-02-20 15:40:00,58.97,59.08,58.89,58.89,74892.0,58.97,59.08,58.89,58.89,74892.0
2019-02-20 15:50:00,58.86,58.96,58.79,58.89,257202.0,58.86,58.96,58.79,58.89,257202.0
2019-02-21 09:30:00,58.78,58.82,58.45,58.49,115707.0,58.78,58.82,58.45,58.49,115707.0
2019-02-21 09:40:00,58.47,58.68,58.41,58.43,89964.0,58.47,58.68,58.41,58.43,89964.0
2019-02-21 09:50:00,58.44,58.64,58.41,58.57,25875.0,58.44,58.64,58.41,58.57,25875.0
2019-02-21 10:00:00,58.46,58.53,58.1,58.25,134577.0,58.46,58.53,58.1,58.25,134577.0
2019-02-21 10:10:00,58.25,58.59,58.2,58.45,58443.0,58.25,58.59,58.2,58.45,58443.0
2019-02-21 10:20:00,58.49,58.65,58.27,58.35,83190.0,58.49,58.65,58.27,58.35,83190.0
2019-02-21 10:30:00,58.35,58.55,58.27,58.31,217821.0,58.35,58.55,58.27,58.31,217821.0
2019-02-21 10:40:00,58.33,58.37,58.28,58.31,144531.0,58.33,58.37,58.28,58.31,144531.0
2019-02-21 10:50:00,58.3,58.48,58.29,58.38,158286.0,58.3,58.48,58.29,58.38,158286.0
2019-02-21 11:00:00,58.39,58.5,58.33,58.39,69966.0,58.39,58.5,58.33,58.39,69966.0
2019-02-21 11:10:00,58.37,58.38,58.13,58.22,68748.0,58.37,58.38,58.13,58.22,68748.0
2019-02-21 11:20:00,58.21,58.25,58.12,58.14,30450.0,58.21,58.25,58.12,58.14,30450.0
2019-02-21 11:30:00,58.16,58.22,58.03,58.16,45906.0,58.16,58.22,58.03,58.16,45906.0
2019-02-21 11:40:00,58.14,58.16,58.0,58.03,76863.0,58.14,58.16,58.0,58.03,76863.0
2019-02-21 11:50:00,58.04,58.12,58.01,58.02,156111.0,58.04,58.12,58.01,58.02,156111.0
2019-02-21 12:00:00,58.04,58.13,58.03,58.06,76170.0,58.04,58.13,58.03,58.06,76170.0
2019-02-21 12:10:00,58.05,58.11,57.97,58.07,82323.0,58.05,58.11,57.97,58.07,82323.0
2019-02-21 12:20:00,58.07,58.07,57.92,57.93,110454.0,58.07,58.07,57.92,57.93,110454.0
2019-02-21 12:30:00,57.93,58.1,57.93,58.02,118245.0,57.93,58.1,57.93,58.02,118245.0
2019-02-21 12:40:00,58.01,58.08,57.97,58.03,66471.0,58.01,58.08,57.97,58.03,66471.0
2019-02-21 12:50:00,58.04,58.08,57.93,58.08,57255.0,58.04,58.08,57.93,58.08,57255.0
2019-02-21 13:00:00,58.07,58.1,57.95,58.1,41556.0,58.07,58.1,57.95,58.1,41556.0
2019-02-21 13:10:00,58.08,58.14,58.05,58.11,30726.0,58.08,58.14,58.05,58.11,30726.0
2019-02-21 13:20:00,58.13,58.16,58.05,58.05,32769.0,58.13,58.16,58.05,58.05,32769.0
2019-02-21 13:30:00,58.04,58.04,57.92,57.92,38175.0,58.04,58.04,57.92,57.92,38175.0
2019-02-21 13:40:00,57.91,57.93,57.87,57.91,48144.0,57.91,57.93,57.87,57.91,48144.0
2019-02-21 13:50:00,57.91,57.97,57.82,57.97,47898.0,57.91,57.97,57.82,57.97,47898.0
2019-02-21 14:00:00,57.96,57.99,57.95,57.96,51024.0,57.96,57.99,57.95,57.96,51024.0
2019-02-21 14:10:00,57.96,57.98,57.88,57.9,56622.0,57.96,57.98,57.88,57.9,56622.0
2019-02-21 14:20:00,57.9,57.92,57.78,57.83,46284.0,57.9,57.92,57.78,57.83,46284.0
2019-02-21 14:30:00,57.85,57.88,57.83,57.85,28029.0,57.85,57.88,57.83,57.85,28029.0
2019-02-21 14:40:00,57.85,57.87,57.63,57.63,47739.0,57.85,57.87,57.63,57.63,47739.0
2019-02-21 14:50:00,57.63,57.7,57.57,57.66,61707.0,57.63,57.7,57.57,57.66,61707.0
2019-02-21 15:00:00,57.66,57.77,57.64,57.75,61731.0,57.66,57.77,57.64,57.75,61731.0
2019-02-21 15:10:00,57.73,57.76,57.68,57.69,60177.0,57.73,57.76,57.68,57.69,60177.0
2019-02-21 15:20:00,57.7,57.7,57.64,57.68,60342.0,57.7,57.7,57.64,57.68,60342.0
2019-02-21 15:30:00,57.69,57.7,57.61,57.66,68565.0,57.69,57.7,57.61,57.66,68565.0
2019-02-21 15:40:00,57.67,57.83,57.64,57.82,104586.0,57.67,57.83,57.64,57.82,104586.0
2019-02-21 15:50:00,57.83,58.01,57.83,57.97,226029.0,57.83,58.01,57.83,57.97,226029.0
2019-02-22 09:30:00,57.85,58.17,57.68,57.97,68103.0,57.85,58.17,57.68,57.97,68103.0
2019-02-22 09:40:00,58.0,58.04,57.69,58.01,96675.0,58.0,58.04,57.69,58.01,96675.0
2019-02-22 09:50:00,58.0,58.16,57.88,58.16,24444.0,58.0,58.16,57.88,58.16,24444.0
2019-02-22 10:00:00,58.15,58.36,58.02,58.02,63504.0,58.15,58.36,58.02,58.02,63504.0
2019-02-22 10:10:00,58.0,58.1,57.87,58.05,60948.0,58.0,58.1,57.87,58.05,60948.0
2019-02-22 10:20:00,58.08,58.23,58.03,58.18,60627.0,58.08,58.23,58.03,58.18,60627.0
2019-02-22 10:30:00,58.12,58.28,58.12,58.21,39597.0,58.12,58.28,58.12,58.21,39597.0
2019-02-22 10:40:00,58.2,58.27,58.01,58.12,34455.0,58.2,58.27,58.01,58.12,34455.0
2019-02-22 10:50:00,58.1,58.21,58.05,58.18,30705.0,58.1,58.21,58.05,58.18,30705.0
2019-02-22 11:00:00,58.17,58.21,58.07,58.08,58407.0,58.17,58.21,58.07,58.08,58407.0
2019-02-22 11:10:00,58.07,58.33,58.07,58.29,105729.0,58.07,58.33,58.07,58.29,105729.0
2019-02-22 11:20:00,58.29,58.32,58.13,58.2,108060.0,58.29,58.32,58.13,58.2,108060.0
2019-02-22 11:30:00,58.19,58.19,58.07,58.17,40233.0,58.19,58.19,58.07,58.17,40233.0
2019-02-22 11:40:00,58.16,58.2,58.01,58.13,49815.0,58.16,58.2,58.01,58.13,49815.0
2019-02-22 11:50:00,58.11,58.13,58.04,58.1,46563.0,58.11,58.13,58.04,58.1,46563.0
2019-02-22 12:00:00,58.11,58.18,58.11,58.14,32052.0,58.11,58.18,58.11,58.14,32052.0
2019-02-22 12:10:00,58.12,58.12,58.05,58.06,29400.0,58.12,58.12,58.05,58.06,29400.0
2019-02-22 12:20:00,58.05,58.09,57.98,58.0,168204.0,58.05,58.09,57.98,58.0,168204.0
2019-02-22 12:30:00,58.0,58.03,57.93,57.95,55974.0,58.0,58.03,57.93,57.95,55974.0
2019-02-22 12:40:00,57.93,57.95,57.87,57.89,83430.0,57.93,57.95,57.87,57.89,83430.0
2019-02-22 12:50:00,57.89,57.89,57.78,57.8,77439.0,57.89,57.89,57.78,57.8,77439.0
2019-02-22 13:00:00,57.8,57.82,57.67,57.76,137223.0,57.8,57.82,57.67,57.76,137223.0
2019-02-22 13:10:00,57.78,57.9,57.74,57.86,39474.0,57.78,57.9,57.74,57.86,39474.0
2019-02-22 13:20:00,57.86,57.87,57.77,57.85,57753.0,57.86,57.87,57.77,57.85,57753.0
2019-02-22 13:30:00,57.86,57.91,57.81,57.82,79827.0,57.86,57.91,57.81,57.82,79827.0
2019-02-22 13:40:00,57.82,57.82,57.69,57.73,42606.0,57.82,57.82,57.69,57.73,42606.0
2019-02-22 13:50:00,57.74,57.77,57.63,57.65,47577.0,57.74,57.77,57.63,57.65,47577.0
2019-02-22 14:00:00,57.65,57.81,57.65,57.78,37557.0,57.65,57.81,57.65,57.78,37557.0
2019-02-22 14:10:00,57.8,57.83,57.72,57.72,53274.0,57.8,57.83,57.72,57.72,53274.0
2019-02-22 14:20:00,57.72,57.73,57.66,57.66,38736.0,57.72,57.73,57.66,57.66,38736.0
2019-02-22 14:30:00,57.68,57.68,57.56,57.59,54786.0,57.68,57.68,57.56,57.59,54786.0
2019-02-22 14:40:00,57.59,57.65,57.46,57.49,67464.0,57.59,57.65,57.46,57.49,67464.0
2019-02-22 14:50:00,57.48,57.52,57.39,57.48,79062.0,57.48,57.52,57.39,57.48,79062.0
2019-02-22 15:00:00,57.48,57.55,57.43,57.54,54681.0,57.48,57.55,57.43,57.54,54681.0
2019-02-22 15:10:00,57.54,57.58,57.51,57.56,101820.0,57.54,57.58,57.51,57.56,101820.0
2019-02-22 15:20:00,57.56,57.65,57.52,57.53,67749.0,57.56,57.65,57.52,57.53,67749.0
2019-02-22 15:30:00,57.52,57.52,57.35,57.43,211362.0,57.52,57.52,57.35,57.43,211362.0
2019-02-22 15:40:00,57.43,57.48,57.36,57.42,168183.0,57.43,57.48,57.36,57.42,168183.0
2019-02-22 15:50:00,57.43,57.68,57.42,57.5,399135.0,57.43,57.68,57.42,57.5,399135.0
2019-02-25 09:30:00,57.58,57.84,57.17,57.22,219117.0,57.58,57.84,57.17,57.22,219117.0
2019-02-25 09:40:00,57.2,57.4,57.09,57.1,132948.0,57.2,57.4,57.09,57.1,132948.0
2019-02-25 09:50:00,57.14,57.14,56.74,56.74,79737.0,57.14,57.14,56.74,56.74,79737.0
2019-02-25 10:00:00,56.74,57.14,56.74,57.03,85587.0,56.74,57.14,56.74,57.03,85587.0
2019-02-25 10:10:00,57.02,57.08,56.94,57.03,49317.0,57.02,57.08,56.94,57.03,49317.0
2019-02-25 10:20:00,57.03,57.08,56.81,56.85,78054.0,57.03,57.08,56.81,56.85,78054.0
2019-02-25 10:30:00,56.88,56.88,56.71,56.85,75891.0,56.88,56.88,56.71,56.85,75891.0
2019-02-25 10:40:00,56.83,56.85,56.7,56.72,87315.0,56.83,56.85,56.7,56.72,87315.0
2019-02-25 10:50:00,56.72,56.92,56.67,56.9,128253.0,56.72,56.92,56.67,56.9,128253.0
2019-02-25 11:00:00,56.9,56.98,56.84,56.94,85659.0,56.9,56.98,56.84,56.94,85659.0
2019-02-25 11:10:00,56.96,57.01,56.92,57.0,82500.0,56.96,57.01,56.92,57.0,82500.0
2019-02-25 11:20:00,56.99,56.99,56.85,56.87,99951.0,56.99,56.99,56.85,56.87,99951.0
2019-02-25 11:30:00,56.87,57.12,56.85,57.02,61800.0,56.87,57.12,56.85,57.02,61800.0
2019-02-25 11:40:00,56.97,57.1,56.91,57.1,25677.0,56.97,57.1,56.91,57.1,25677.0
2019-02-25 11:50:00,57.07,57.08,56.92,57.02,84408.0,57.07,57.08,56.92,57.02,84408.0
2019-02-25 12:00:00,57.01,57.04,56.97,56.98,32991.0,57.01,57.04,56.97,56.98,32991.0
2019-02-25 12:10:00,57.0,57.08,56.96,56.96,53733.0,57.0,57.08,56.96,56.96,53733.0
2019-02-25 12:20:00,56.93,56.93,56.74,56.74,51888.0,56.93,56.93,56.74,56.74,51888.0
2019-02-25 12:30:00,56.73,56.75,56.58,56.65,76059.0,56.73,56.75,56.58,56.65,76059.0
2019-02-25 12:40:00,56.67,56.71,56.57,56.59,36297.0,56.67,56.71,56.57,56.59,36297.0
2019-02-25 12:50:00,56.58,56.64,56.46,56.62,55161.0,56.58,56.64,56.46,56.62,55161.0
2019-02-25 13:00:00,56.63,56.77,56.62,56.72,25236.0,56.63,56.77,56.62,56.72,25236.0
2019-02-25 13:10:00,56.74,56.75,56.66,56.67,27894.0,56.74,56.75,56.66,56.67,27894.0
2019-02-25 13:20:00,56.67,56.75,56.66,56.75,35280.0,56.67,56.75,56.66,56.75,35280.0
2019-02-25 13:30:00,56.75,56.79,56.72,56.72,26451.0,56.75,56.79,56.72,56.72,26451.0
2019-02-25 13:40:00,56.74,56.8,56.69,56.71,23703.0,56.74,56.8,56.69,56.71,23703.0
2019-02-25 13:50:00,56.74,56.74,56.6,56.66,31731.0,56.74,56.74,56.6,56.66,31731.0
2019-02-25 14:00:00,56.67,56.74,56.66,56.71,35760.0,56.67,56.74,56.66,56.71,35760.0
2019-02-25 14:10:00,56.72,56.8,56.72,56.73,32427.0,56.72,56.8,56.72,56.73,32427.0
2019-02-25 14:20:00,56.71,56.8,56.71,56.76,51225.0,56.71,56.8,56.71,56.76,51225.0
2019-02-25 14:30:00,56.78,56.82,56.77,56.81,62529.0,56.78,56.82,56.77,56.81,62529.0
2019-02-25 14:40:00,56.82,56.82,56.76,56.76,58878.0,56.82,56.82,56.76,56.76,58878.0
2019-02-25 14:50:00,56.77,56.83,56.75,56.8,36840.0,56.77,56.83,56.75,56.8,36840.0
2019-02-25 15:00:00,56.8,56.84,56.72,56.74,78609.0,56.8,56.84,56.72,56.74,78609.0
2019-02-25 15:10:00,56.73,56.93,56.73,56.84,51420.0,56.73,56.93,56.73,56.84,51420.0
2019-02-25 15:20:00,56.85,56.92,56.73,56.74,78264.0,56.85,56.92,56.73,56.74,78264.0
2019-02-25 15:30:00,56.74,56.84,56.72,56.81,93000.0,56.74,56.84,56.72,56.81,93000.0
2019-02-25 15:40:00,56.81,56.93,56.81,56.86,92316.0,56.81,56.93,56.81,56.86,92316.0
2019-02-25 15:50:00,56.86,56.87,56.74,56.81,434277.0,56.86,56.87,56.74,56.81,434277.0
2019-02-26 09:30:00,56.58,56.7,56.33,56.45,121122.0,56.58,56.7,56.33,56.45,121122.0
2019-02-26 09:40:00,56.46,56.79,56.39,56.74,81459.0,56.46,56.79,56.39,56.74,81459.0
2019-02-26 09:50:00,56.67,56.67,56.17,56.17,42363.0,56.67,56.67,56.17,56.17,42363.0
2019-02-26 10:00:00,56.2,56.36,56.07,56.15,75192.0,56.2,56.36,56.07,56.15,75192.0
2019-02-26 10:10:00,56.18,56.32,56.07,56.17,75564.0,56.18,56.32,56.07,56.17,75564.0
2019-02-26 10:20:00,56.17,56.38,56.15,56.28,44466.0,56.17,56.38,56.15,56.28,44466.0
2019-02-26 10:30:00,56.24,56.24,56.04,56.06,141690.0,56.24,56.24,56.04,56.06,141690.0
2019-02-26 10:40:00,56.05,56.15,55.99,56.04,174048.0,56.05,56.15,55.99,56.04,174048.0
2019-02-26 10:50:00,56.05,56.11,55.97,55.98,57117.0,56.05,56.11,55.97,55.98,57117.0
2019-02-26 11:00:00,55.98,55.99,55.86,55.89,113952.0,55.98,55.99,55.86,55.89,113952.0
2019-02-26 11:10:00,55.89,56.13,55.89,56.06,54708.0,55.89,56.13,55.89,56.06,54708.0
2019-02-26 11:20:00,56.07,56.22,56.07,56.19,33852.0,56.07,56.22,56.07,56.19,33852.0
2019-02-26 11:30:00,56.21,56.26,56.0,56.01,21303.0,56.21,56.26,56.0,56.01,21303.0
2019-02-26 11:40:00,55.98,56.04,55.87,56.01,46626.0,55.98,56.04,55.87,56.01,46626.0
2019-02-26 11:50:00,56.04,56.07,55.98,55.98,37581.0,56.04,56.07,55.98,55.98,37581.0
2019-02-26 12:00:00,56.0,56.04,55.92,55.95,23142.0,56.0,56.04,55.92,55.95,23142.0
2019-02-26 12:10:00,55.93,55.95,55.88,55.95,28014.0,55.93,55.95,55.88,55.95,28014.0
2019-02-26 12:20:00,55.95,56.01,55.91,55.91,42942.0,55.95,56.01,55.91,55.91,42942.0
2019-02-26 12:30:00,55.92,55.93,55.78,55.84,94281.0,55.92,55.93,55.78,55.84,94281.0
2019-02-26 12:40:00,55.86,55.95,55.86,55.95,57081.0,55.86,55.95,55.86,55.95,57081.0
2019-02-26 12:50:00,55.95,55.97,55.83,55.84,38250.0,55.95,55.97,55.83,55.84,38250.0
2019-02-26 13:00:00,55.85,55.9,55.84,55.86,33618.0,55.85,55.9,55.84,55.86,33618.0
2019-02-26 13:10:00,55.85,55.89,55.83,55.85,65655.0,55.85,55.89,55.83,55.85,65655.0
2019-02-26 13:20:00,55.85,55.96,55.85,55.89,62583.0,55.85,55.96,55.85,55.89,62583.0
2019-02-26 13:30:00,55.89,55.89,55.79,55.85,46458.0,55.89,55.89,55.79,55.85,46458.0
2019-02-26 13:40:00,55.87,55.98,55.85,55.93,34749.0,55.87,55.98,55.85,55.93,34749.0
2019-02-26 13:50:00,55.92,55.97,55.88,55.94,44121.0,55.92,55.97,55.88,55.94,44121.0
2019-02-26 14:00:00,55.95,56.02,55.91,55.93,52353.0,55.95,56.02,55.91,55.93,52353.0
2019-02-26 14:10:00,55.93,55.96,55.8,55.93,79902.0,55.93,55.96,55.8,55.93,79902.0
2019-02-26 14:20:00,55.91,55.93,55.74,55.88,62829.0,55.91,55.93,55.74,55.88,62829.0
2019-02-26 14:30:00,55.88,55.92,55.85,55.91,71511.0,55.88,55.92,55.85,55.91,71511.0
2019-02-26 14:40:00,55.91,56.01,55.88,55.96,51879.0,55.91,56.01,55.88,55.96,51879.0
2019-02-26 14:50:00,55.97,56.15,55.96,56.15,37845.0,55.97,56.15,55.96,56.15,37845.0
2019-02-26 15:00:00,56.14,56.24,56.11,56.14,96705.0,56.14,56.24,56.11,56.14,96705.0
2019-02-26 15:10:00,56.15,56.24,56.09,56.2,61062.0,56.15,56.24,56.09,56.2,61062.0
2019-02-26 15:20:00,56.21,56.26,56.11,56.11,80865.0,56.21,56.26,56.11,56.11,80865.0
2019-02-26 15:30:00,56.1,56.25,56.09,56.15,148212.0,56.1,56.25,56.09,56.15,148212.0
2019-02-26 15:40:00,56.15,56.17,56.0,56.05,140823.0,56.15,56.17,56.0,56.05,140823.0
2019-02-26 15:50:00,56.06,56.1,55.97,56.03,333093.0,56.06,56.1,55.97,56.03,333093.0
2019-02-27 09:30:00,55.74,56.18,55.74,56.1,84312.0,55.74,56.18,55.74,56.1,84312.0
2019-02-27 09:40:00,56.08,56.44,56.05,56.39,62550.0,56.08,56.44,56.05,56.39,62550.0
2019-02-27 09:50:00,56.44,56.49,56.12,56.26,46269.0,56.44,56.49,56.12,56.26,46269.0
2019-02-27 10:00:00,56.3,56.36,56.25,56.29,38079.0,56.3,56.36,56.25,56.29,38079.0
2019-02-27 10:10:00,56.29,56.29,56.04,56.06,65196.0,56.29,56.29,56.04,56.06,65196.0
2019-02-27 10:20:00,56.05,56.05,55.71,55.85,25890.0,56.05,56.05,55.71,55.85,25890.0
2019-02-27 10:30:00,55.85,55.95,55.79,55.89,25113.0,55.85,55.95,55.79,55.89,25113.0
2019-02-27 10:40:00,55.9,55.96,55.86,55.95,32946.0,55.9,55.96,55.86,55.95,32946.0
2019-02-27 10:50:00,55.94,55.94,55.77,55.91,23541.0,55.94,55.94,55.77,55.91,23541.0
2019-02-27 11:00:00,55.92,56.01,55.86,56.01,27759.0,55.92,56.01,55.86,56.01,27759.0
2019-02-27 11:10:00,56.05,56.06,55.93,55.97,30153.0,56.05,56.06,55.93,55.97,30153.0
2019-02-27 11:20:00,55.99,56.05,55.95,55.98,16737.0,55.99,56.05,55.95,55.98,16737.0
2019-02-27 11:30:00,55.96,56.05,55.96,56.02,25125.0,55.96,56.05,55.96,56.02,25125.0
2019-02-27 11:40:00,56.04,56.05,55.94,56.04,27000.0,56.04,56.05,55.94,56.04,27000.0
2019-02-27 11:50:00,56.03,56.06,55.99,55.99,23361.0,56.03,56.06,55.99,55.99,23361.0
2019-02-27 12:00:00,55.99,56.09,55.99,56.09,19056.0,55.99,56.09,55.99,56.09,19056.0
2019-02-27 12:10:00,56.14,56.14,56.1,56.12,12555.0,56.14,56.14,56.1,56.12,12555.0
2019-02-27 12:20:00,56.12,56.16,56.07,56.09,15900.0,56.12,56.16,56.07,56.09,15900.0
2019-02-27 12:30:00,56.09,56.13,56.06,56.1,18135.0,56.09,56.13,56.06,56.1,18135.0
2019-02-27 12:40:00,56.11,56.11,55.99,56.01,30678.0,56.11,56.11,55.99,56.01,30678.0
2019-02-27 12:50:00,55.98,56.0,55.91,55.91,14853.0,55.98,56.0,55.91,55.91,14853.0
2019-02-27 13:00:00,55.9,56.01,55.9,56.0,17100.0,55.9,56.01,55.9,56.0,17100.0
2019-02-27 13:10:00,56.01,56.08,55.99,56.05,9411.0,56.01,56.08,55.99,56.05,9411.0
2019-02-27 13:20:00,56.06,56.14,56.06,56.09,15906.0,56.06,56.14,56.06,56.09,15906.0
2019-02-27 13:30:00,56.07,56.1,56.01,56.01,9900.0,56.07,56.1,56.01,56.01,9900.0
2019-02-27 13:40:00,55.98,56.0,55.95,55.98,19374.0,55.98,56.0,55.95,55.98,19374.0
2019-02-27 13:50:00,56.01,56.07,55.99,56.04,19662.0,56.01,56.07,55.99,56.04,19662.0
2019-02-27 14:00:00,56.06,56.06,56.02,56.05,24693.0,56.06,56.06,56.02,56.05,24693.0
2019-02-27 14:10:00,56.06,56.12,56.03,56.08,39465.0,56.06,56.12,56.03,56.08,39465.0
2019-02-27 14:20:00,56.1,56.1,56.0,56.03,20952.0,56.1,56.1,56.0,56.03,20952.0
2019-02-27 14:30:00,56.02,56.1,55.99,56.02,44118.0,56.02,56.1,55.99,56.02,44118.0
2019-02-27 14:40:00,56.01,56.07,56.01,56.07,25314.0,56.01,56.07,56.01,56.07,25314.0
2019-02-27 14:50:00,56.07,56.12,56.05,56.1,24615.0,56.07,56.12,56.05,56.1,24615.0
2019-02-27 15:00:00,56.11,56.14,56.06,56.12,22893.0,56.11,56.14,56.06,56.12,22893.0
2019-02-27 15:10:00,56.13,56.18,56.09,56.16,46212.0,56.13,56.18,56.09,56.16,46212.0
2019-02-27 15:20:00,56.15,56.2,56.13,56.17,78333.0,56.15,56.2,56.13,56.17,78333.0
2019-02-27 15:30:00,56.17,56.26,56.16,56.25,32991.0,56.17,56.26,56.16,56.25,32991.0
2019-02-27 15:40:00,56.25,56.25,56.16,56.23,51903.0,56.25,56.25,56.16,56.23,51903.0
2019-02-27 15:50:00,56.23,56.26,56.17,56.2,144126.0,56.23,56.26,56.17,56.2,144126.0
2019-02-28 09:30:00,56.2,56.33,56.06,56.17,84870.0,56.2,56.33,56.06,56.17,84870.0
2019-02-28 09:40:00,56.17,56.53,56.17,56.45,83280.0,56.17,56.53,56.17,56.45,83280.0
2019-02-28 09:50:00,56.51,56.61,56.28,56.34,51126.0,56.51,56.61,56.28,56.34,51126.0
2019-02-28 10:00:00,56.29,56.32,56.14,56.25,38865.0,56.29,56.32,56.14,56.25,38865.0
2019-02-28 10:10:00,56.2,56.52,56.2,56.52,13422.0,56.2,56.52,56.2,56.52,13422.0
2019-02-28 10:20:00,56.58,56.65,56.42,56.54,50049.0,56.58,56.65,56.42,56.54,50049.0
2019-02-28 10:30:00,56.52,56.59,56.47,56.56,22065.0,56.52,56.59,56.47,56.56,22065.0
2019-02-28 10:40:00,56.53,56.54,56.42,56.54,17703.0,56.53,56.54,56.42,56.54,17703.0
2019-02-28 10:50:00,56.55,56.55,56.43,56.54,13590.0,56.55,56.55,56.43,56.54,13590.0
2019-02-28 11:00:00,56.51,56.55,56.43,56.47,31833.0,56.51,56.55,56.43,56.47,31833.0
2019-02-28 11:10:00,56.5,56.53,56.44,56.46,26955.0,56.5,56.53,56.44,56.46,26955.0
2019-02-28 11:20:00,56.45,56.63,56.45,56.63,24831.0,56.45,56.63,56.45,56.63,24831.0
2019-02-28 11:30:00,56.6,56.7,56.59,56.7,30573.0,56.6,56.7,56.59,56.7,30573.0
2019-02-28 11:40:00,56.71,56.79,56.66,56.71,26022.0,56.71,56.79,56.66,56.71,26022.0
2019-02-28 11:50:00,56.69,56.83,56.68,56.73,22803.0,56.69,56.83,56.68,56.73,22803.0
2019-02-28 12:00:00,56.75,56.81,56.69,56.81,22326.0,56.75,56.81,56.69,56.81,22326.0
2019-02-28 12:10:00,56.83,56.93,56.8,56.88,28200.0,56.83,56.93,56.8,56.88,28200.0
2019-02-28 12:20:00,56.89,57.11,56.85,57.09,90783.0,56.89,57.11,56.85,57.09,90783.0
2019-02-28 12:30:00,57.08,57.12,57.04,57.12,61350.0,57.08,57.12,57.04,57.12,61350.0
2019-02-28 12:40:00,57.11,57.19,56.97,56.99,59520.0,57.11,57.19,56.97,56.99,59520.0
2019-02-28 12:50:00,57.0,57.04,56.92,56.97,41703.0,57.0,57.04,56.92,56.97,41703.0
2019-02-28 13:00:00,56.96,56.99,56.85,56.95,25566.0,56.96,56.99,56.85,56.95,25566.0
2019-02-28 13:10:00,56.96,57.11,56.96,57.05,49536.0,56.96,57.11,56.96,57.05,49536.0
2019-02-28 13:20:00,57.05,57.06,57.01,57.01,32874.0,57.05,57.06,57.01,57.01,32874.0
2019-02-28 13:30:00,56.99,57.06,56.96,57.05,30606.0,56.99,57.06,56.96,57.05,30606.0
2019-02-28 13:40:00,57.04,57.04,56.89,56.92,38637.0,57.04,57.04,56.89,56.92,38637.0
2019-02-28 13:50:00,56.92,56.92,56.73,56.8,42453.0,56.92,56.92,56.73,56.8,42453.0
2019-02-28 14:00:00,56.79,56.89,56.79,56.82,81789.0,56.79,56.89,56.79,56.82,81789.0
2019-02-28 14:10:00,56.82,56.82,56.74,56.75,36642.0,56.82,56.82,56.74,56.75,36642.0
2019-02-28 14:20:00,56.74,56.82,56.73,56.81,50502.0,56.74,56.82,56.73,56.81,50502.0
2019-02-28 14:30:00,56.8,56.8,56.63,56.68,41997.0,56.8,56.8,56.63,56.68,41997.0
2019-02-28 14:40:00,56.69,56.72,56.65,56.66,25965.0,56.69,56.72,56.65,56.66,25965.0
2019-02-28 14:50:00,56.65,56.66,56.58,56.63,38178.0,56.65,56.66,56.58,56.63,38178.0
2019-02-28 15:00:00,56.6,56.62,56.51,56.62,65541.0,56.6,56.62,56.51,56.62,65541.0
2019-02-28 15:10:00,56.61,56.63,56.47,56.5,47760.0,56.61,56.63,56.47,56.5,47760.0
2019-02-28 15:20:00,56.5,56.51,56.43,56.48,49989.0,56.5,56.51,56.43,56.48,49989.0
2019-02-28 15:30:00,56.5,56.53,56.4,56.43,123261.0,56.5,56.53,56.4,56.43,123261.0
2019-02-28 15:40:00,56.43,56.44,56.31,56.38,149298.0,56.43,56.44,56.31,56.38,149298.0
2019-02-28 15:50:00,56.39,56.5,56.3,56.43,322479.0,56.39,56.5,56.3,56.43,322479.0
2019-03-01 09:30:00,56.94,57.43,56.71,57.31,150906.0,56.94,57.43,56.71,57.31,150906.0
2019-03-01 09:40:00,57.33,57.43,57.2,57.4,37227.0,57.33,57.43,57.2,57.4,37227.0
2019-03-01 09:50:00,57.4,57.63,57.4,57.48,76983.0,57.4,57.63,57.4,57.48,76983.0
2019-03-01 10:00:00,57.45,57.58,57.39,57.58,57519.0,57.45,57.58,57.39,57.58,57519.0
2019-03-01 10:10:00,57.58,57.62,57.32,57.54,100563.0,57.58,57.62,57.32,57.54,100563.0
2019-03-01 10:20:00,57.53,57.57,57.4,57.49,227502.0,57.53,57.57,57.4,57.49,227502.0
2019-03-01 10:30:00,57.49,57.83,57.46,57.69,144147.0,57.49,57.83,57.46,57.69,144147.0
2019-03-01 10:40:00,57.66,57.68,57.53,57.54,113502.0,57.66,57.68,57.53,57.54,113502.0
2019-03-01 10:50:00,57.5,57.57,57.41,57.48,69129.0,57.5,57.57,57.41,57.48,69129.0
2019-03-01 11:00:00,57.47,57.62,57.39,57.62,51495.0,57.47,57.62,57.39,57.62,51495.0
2019-03-01 11:10:00,57.61,57.74,57.58,57.74,51876.0,57.61,57.74,57.58,57.74,51876.0
2019-03-01 11:20:00,57.74,57.78,57.62,57.71,33060.0,57.74,57.78,57.62,57.71,33060.0
2019-03-01 11:30:00,57.74,57.75,57.61,57.69,33600.0,57.74,57.75,57.61,57.69,33600.0
2019-03-01 11:40:00,57.68,57.7,57.53,57.62,43431.0,57.68,57.7,57.53,57.62,43431.0
2019-03-01 11:50:00,57.61,57.67,57.52,57.67,34632.0,57.61,57.67,57.52,57.67,34632.0
2019-03-01 12:00:00,57.66,57.74,57.57,57.71,36276.0,57.66,57.74,57.57,57.71,36276.0
2019-03-01 12:10:00,57.7,57.86,57.7,57.8,27879.0,57.7,57.86,57.7,57.8,27879.0
2019-03-01 12:20:00,57.81,57.94,57.76,57.93,53385.0,57.81,57.94,57.76,57.93,53385.0
2019-03-01 12:30:00,57.93,57.99,57.85,57.94,36627.0,57.93,57.99,57.85,57.94,36627.0
2019-03-01 12:40:00,57.97,58.11,57.96,58.08,33150.0,57.97,58.11,57.96,58.08,33150.0
2019-03-01 12:50:00,58.05,58.15,57.94,57.98,30159.0,58.05,58.15,57.94,57.98,30159.0
2019-03-01 13:00:00,57.99,58.02,57.94,57.99,36141.0,57.99,58.02,57.94,57.99,36141.0
2019-03-01 13:10:00,58.02,58.05,57.92,57.94,14568.0,58.02,58.05,57.92,57.94,14568.0
2019-03-01 13:20:00,57.95,57.95,57.85,57.88,40842.0,57.95,57.95,57.85,57.88,40842.0
2019-03-01 13:30:00,57.87,58.05,57.87,58.0,25587.0,57.87,58.05,57.87,58.0,25587.0
2019-03-01 13:40:00,57.94,58.07,57.94,58.07,10734.0,57.94,58.07,57.94,58.07,10734.0
2019-03-01 13:50:00,58.04,58.05,57.96,57.96,21468.0,58.04,58.05,57.96,57.96,21468.0
2019-03-01 14:00:00,57.96,58.02,57.89,58.02,15660.0,57.96,58.02,57.89,58.02,15660.0
2019-03-01 14:10:00,58.02,58.04,57.95,57.95,24342.0,58.02,58.04,57.95,57.95,24342.0
2019-03-01 14:20:00,57.97,58.17,57.96,58.14,29271.0,57.97,58.17,57.96,58.14,29271.0
2019-03-01 14:30:00,58.13,58.2,58.1,58.13,30246.0,58.13,58.2,58.1,58.13,30246.0
2019-03-01 14:40:00,58.12,58.15,58.05,58.08,25242.0,58.12,58.15,58.05,58.08,25242.0
2019-03-01 14:50:00,58.07,58.22,58.03,58.22,37980.0,58.07,58.22,58.03,58.22,37980.0
2019-03-01 15:00:00,58.2,58.25,58.11,58.13,46809.0,58.2,58.25,58.11,58.13,46809.0
2019-03-01 15:10:00,58.13,58.15,58.05,58.07,26802.0,58.13,58.15,58.05,58.07,26802.0
2019-03-01 15:20:00,58.06,58.1,58.03,58.1,30270.0,58.06,58.1,58.03,58.1,30270.0
2019-03-01 15:30:00,58.1,58.11,57.99,58.0,54285.0,58.1,58.11,57.99,58.0,54285.0
2019-03-01 15:40:00,57.99,58.06,57.92,57.94,132633.0,57.99,58.06,57.92,57.94,132633.0
2019-03-01 15:50:00,57.93,57.95,57.83,57.9,287016.0,57.93,57.95,57.83,57.9,287016.0
2019-03-04 09:30:00,58.15,58.19,57.78,58.02,140523.0,58.15,58.19,57.78,58.02,140523.0
2019-03-04 09:40:00,57.99,58.41,57.99,58.22,136554.0,57.99,58.41,57.99,58.22,136554.0
2019-03-04 09:50:00,58.23,58.35,58.08,58.32,68463.0,58.23,58.35,58.08,58.32,68463.0
2019-03-04 10:00:00,58.32,58.32,58.05,58.13,185277.0,58.32,58.32,58.05,58.13,185277.0
2019-03-04 10:10:00,58.1,58.16,57.84,58.08,357267.0,58.1,58.16,57.84,58.08,357267.0
2019-03-04 10:20:00,58.08,58.09,57.88,57.9,120660.0,58.08,58.09,57.88,57.9,120660.0
2019-03-04 10:30:00,57.9,58.05,57.73,57.8,163824.0,57.9,58.05,57.73,57.8,163824.0
2019-03-04 10:40:00,57.8,57.86,57.7,57.82,165489.0,57.8,57.86,57.7,57.82,165489.0
2019-03-04 10:50:00,57.82,57.85,57.59,57.67,134622.0,57.82,57.85,57.59,57.67,134622.0
2019-03-04 11:00:00,57.66,57.66,57.41,57.44,86715.0,57.66,57.66,57.41,57.44,86715.0
2019-03-04 11:10:00,57.44,57.54,57.36,57.36,75492.0,57.44,57.54,57.36,57.36,75492.0
2019-03-04 11:20:00,57.33,57.33,57.06,57.19,103920.0,57.33,57.33,57.06,57.19,103920.0
2019-03-04 11:30:00,57.18,57.25,57.03,57.2,118560.0,57.18,57.25,57.03,57.2,118560.0
2019-03-04 11:40:00,57.18,57.2,56.84,56.92,69222.0,57.18,57.2,56.84,56.92,69222.0
2019-03-04 11:50:00,56.96,57.0,56.83,56.91,121410.0,56.96,57.0,56.83,56.91,121410.0
2019-03-04 12:00:00,56.91,57.04,56.87,57.02,88434.0,56.91,57.04,56.87,57.02,88434.0
2019-03-04 12:10:00,57.0,57.02,56.65,56.69,100665.0,57.0,57.02,56.65,56.69,100665.0
2019-03-04 12:20:00,56.72,56.75,56.51,56.64,22800.0,56.72,56.75,56.51,56.64,22800.0
2019-03-04 12:30:00,56.62,56.76,56.56,56.64,47310.0,56.62,56.76,56.56,56.64,47310.0
2019-03-04 12:40:00,56.61,56.61,56.44,56.58,34902.0,56.61,56.61,56.44,56.58,34902.0
2019-03-04 12:50:00,56.58,56.73,56.52,56.72,51186.0,56.58,56.73,56.52,56.72,51186.0
2019-03-04 13:00:00,56.7,56.77,56.61,56.67,45939.0,56.7,56.77,56.61,56.67,45939.0
2019-03-04 13:10:00,56.64,56.98,56.64,56.92,41850.0,56.64,56.98,56.64,56.92,41850.0
2019-03-04 13:20:00,56.96,57.16,56.93,57.15,56793.0,56.96,57.16,56.93,57.15,56793.0
2019-03-04 13:30:00,57.14,57.15,57.0,57.03,29304.0,57.14,57.15,57.0,57.03,29304.0
2019-03-04 13:40:00,57.0,57.13,57.0,57.12,19047.0,57.0,57.13,57.0,57.12,19047.0
2019-03-04 13:50:00,57.09,57.16,57.02,57.15,36483.0,57.09,57.16,57.02,57.15,36483.0
2019-03-04 14:00:00,57.16,57.17,57.03,57.05,29319.0,57.16,57.17,57.03,57.05,29319.0
2019-03-04 14:10:00,57.03,57.09,56.98,57.01,21237.0,57.03,57.09,56.98,57.01,21237.0
2019-03-04 14:20:00,57.02,57.07,56.92,56.94,23931.0,57.02,57.07,56.92,56.94,23931.0
2019-03-04 14:30:00,56.95,56.96,56.88,56.92,30837.0,56.95,56.96,56.88,56.92,30837.0
2019-03-04 14:40:00,56.94,56.97,56.88,56.93,28764.0,56.94,56.97,56.88,56.93,28764.0
2019-03-04 14:50:00,56.94,57.09,56.94,56.95,28917.0,56.94,57.09,56.94,56.95,28917.0
2019-03-04 15:00:00,56.95,57.0,56.9,56.94,48183.0,56.95,57.0,56.9,56.94,48183.0
2019-03-04 15:10:00,56.95,56.98,56.93,56.97,34500.0,56.95,56.98,56.93,56.97,34500.0
2019-03-04 15:20:00,56.96,57.02,56.94,56.94,44730.0,56.96,57.02,56.94,56.94,44730.0
2019-03-04 15:30:00,56.93,56.94,56.82,56.88,58377.0,56.93,56.94,56.82,56.88,58377.0
2019-03-04 15:40:00,56.87,56.94,56.84,56.87,111882.0,56.87,56.94,56.84,56.87,111882.0
2019-03-04 15:50:00,56.88,57.11,56.8,57.06,282891.0,56.88,57.11,56.8,57.06,282891.0
2019-03-05 09:30:00,57.04,57.22,56.73,57.08,177180.0,57.04,57.22,56.73,57.08,177180.0
2019-03-05 09:40:00,57.08,57.41,57.06,57.23,71328.0,57.08,57.41,57.06,57.23,71328.0
2019-03-05 09:50:00,57.12,57.15,56.91,57.02,27807.0,57.12,57.15,56.91,57.02,27807.0
2019-03-05 10:00:00,57.06,57.25,57.06,57.12,22485.0,57.06,57.25,57.06,57.12,22485.0
2019-03-05 10:10:00,57.04,57.23,56.95,57.12,17046.0,57.04,57.23,56.95,57.12,17046.0
2019-03-05 10:20:00,57.12,57.17,56.97,57.07,29619.0,57.12,57.17,56.97,57.07,29619.0
2019-03-05 10:30:00,57.09,57.21,57.08,57.21,33807.0,57.09,57.21,57.08,57.21,33807.0
2019-03-05 10:40:00,57.25,57.28,57.11,57.24,30759.0,57.25,57.28,57.11,57.24,30759.0
2019-03-05 10:50:00,57.23,57.33,57.08,57.11,31476.0,57.23,57.33,57.08,57.11,31476.0
2019-03-05 11:00:00,57.13,57.16,57.07,57.14,26343.0,57.13,57.16,57.07,57.14,26343.0
2019-03-05 11:10:00,57.17,57.31,57.13,57.2,33480.0,57.17,57.31,57.13,57.2,33480.0
2019-03-05 11:20:00,57.19,57.3,57.16,57.28,16860.0,57.19,57.3,57.16,57.28,16860.0
2019-03-05 11:30:00,57.27,57.31,57.2,57.27,40287.0,57.27,57.31,57.2,57.27,40287.0
2019-03-05 11:40:00,57.25,57.3,57.2,57.25,42747.0,57.25,57.3,57.2,57.25,42747.0
2019-03-05 11:50:00,57.23,57.28,57.18,57.24,39561.0,57.23,57.28,57.18,57.24,39561.0
2019-03-05 12:00:00,57.27,57.33,57.22,57.25,23730.0,57.27,57.33,57.22,57.25,23730.0
2019-03-05 12:10:00,57.26,57.36,57.26,57.36,21495.0,57.26,57.36,57.26,57.36,21495.0
2019-03-05 12:20:00,57.35,57.45,57.33,57.39,29010.0,57.35,57.45,57.33,57.39,29010.0
2019-03-05 12:30:00,57.37,57.41,57.33,57.36,34950.0,57.37,57.41,57.33,57.36,34950.0
2019-03-05 12:40:00,57.37,57.39,57.3,57.33,37404.0,57.37,57.39,57.3,57.33,37404.0
2019-03-05 12:50:00,57.34,57.34,57.27,57.32,27996.0,57.34,57.34,57.27,57.32,27996.0
2019-03-05 13:00:00,57.29,57.37,57.24,57.33,14535.0,57.29,57.37,57.24,57.33,14535.0
2019-03-05 13:10:00,57.34,57.44,57.34,57.42,14823.0,57.34,57.44,57.34,57.42,14823.0
2019-03-05 13:20:00,57.42,57.49,57.42,57.46,17295.0,57.42,57.49,57.42,57.46,17295.0
2019-03-05 13:30:00,57.45,57.53,57.43,57.49,19887.0,57.45,57.53,57.43,57.49,19887.0
2019-03-05 13:40:00,57.48,57.56,57.41,57.56,22041.0,57.48,57.56,57.41,57.56,22041.0
2019-03-05 13:50:00,57.57,57.6,57.53,57.54,28110.0,57.57,57.6,57.53,57.54,28110.0
2019-03-05 14:00:00,57.54,57.56,57.51,57.51,24951.0,57.54,57.56,57.51,57.51,24951.0
2019-03-05 14:10:00,57.52,57.54,57.46,57.51,16596.0,57.52,57.54,57.46,57.51,16596.0
2019-03-05 14:20:00,57.51,57.58,57.5,57.55,36456.0,57.51,57.58,57.5,57.55,36456.0
2019-03-05 14:30:00,57.54,57.67,57.54,57.57,30108.0,57.54,57.67,57.54,57.57,30108.0
2019-03-05 14:40:00,57.57,57.64,57.52,57.59,47244.0,57.57,57.64,57.52,57.59,47244.0
2019-03-05 14:50:00,57.58,57.63,57.56,57.58,18297.0,57.58,57.63,57.56,57.58,18297.0
2019-03-05 15:00:00,57.58,57.59,57.48,57.5,37500.0,57.58,57.59,57.48,57.5,37500.0
2019-03-05 15:10:00,57.51,57.59,57.45,57.51,27567.0,57.51,57.59,57.45,57.51,27567.0
2019-03-05 15:20:00,57.5,57.51,57.45,57.48,25434.0,57.5,57.51,57.45,57.48,25434.0
2019-03-05 15:30:00,57.48,57.51,57.47,57.48,56448.0,57.48,57.51,57.47,57.48,56448.0
2019-03-05 15:40:00,57.48,57.63,57.48,57.63,84234.0,57.48,57.63,57.48,57.63,84234.0
2019-03-05 15:50:00,57.62,57.63,57.5,57.53,234249.0,57.62,57.63,57.5,57.53,234249.0
2019-03-06 09:30:00,57.64,57.67,57.35,57.37,55797.0,57.64,57.67,57.35,57.37,55797.0
2019-03-06 09:40:00,57.43,57.45,57.03,57.03,57390.0,57.43,57.45,57.03,57.03,57390.0
2019-03-06 09:50:00,57.02,57.22,57.0,57.2,96009.0,57.02,57.22,57.0,57.2,96009.0
2019-03-06 10:00:00,57.2,57.32,57.08,57.15,42141.0,57.2,57.32,57.08,57.15,42141.0
2019-03-06 10:10:00,57.14,57.23,56.99,57.02,27303.0,57.14,57.23,56.99,57.02,27303.0
2019-03-06 10:20:00,57.0,57.0,56.88,56.94,20289.0,57.0,57.0,56.88,56.94,20289.0
2019-03-06 10:30:00,56.92,56.95,56.62,56.68,33780.0,56.92,56.95,56.62,56.68,33780.0
2019-03-06 10:40:00,56.68,56.8,56.58,56.8,30270.0,56.68,56.8,56.58,56.8,30270.0
2019-03-06 10:50:00,56.82,57.02,56.79,56.93,14700.0,56.82,57.02,56.79,56.93,14700.0
2019-03-06 11:00:00,56.91,57.07,56.91,57.04,17193.0,56.91,57.07,56.91,57.04,17193.0
2019-03-06 11:10:00,56.99,57.01,56.89,56.89,18900.0,56.99,57.01,56.89,56.89,18900.0
2019-03-06 11:20:00,56.9,56.92,56.8,56.88,17190.0,56.9,56.92,56.8,56.88,17190.0
2019-03-06 11:30:00,56.91,56.91,56.7,56.73,24087.0,56.91,56.91,56.7,56.73,24087.0
2019-03-06 11:40:00,56.69,56.79,56.64,56.76,18414.0,56.69,56.79,56.64,56.76,18414.0
2019-03-06 11:50:00,56.71,56.79,56.67,56.78,23403.0,56.71,56.79,56.67,56.78,23403.0
2019-03-06 12:00:00,56.76,56.97,56.76,56.91,16680.0,56.76,56.97,56.76,56.91,16680.0
2019-03-06 12:10:00,56.91,56.97,56.84,56.84,15081.0,56.91,56.97,56.84,56.84,15081.0
2019-03-06 12:20:00,56.83,56.89,56.83,56.83,14805.0,56.83,56.89,56.83,56.83,14805.0
2019-03-06 12:30:00,56.85,57.05,56.85,56.99,25761.0,56.85,57.05,56.85,56.99,25761.0
2019-03-06 12:40:00,56.99,57.0,56.87,56.91,16533.0,56.99,57.0,56.87,56.91,16533.0
2019-03-06 12:50:00,56.93,56.97,56.84,56.84,11550.0,56.93,56.97,56.84,56.84,11550.0
2019-03-06 13:00:00,56.85,56.87,56.75,56.79,10002.0,56.85,56.87,56.75,56.79,10002.0
2019-03-06 13:10:00,56.82,56.93,56.79,56.92,16236.0,56.82,56.93,56.79,56.92,16236.0
2019-03-06 13:20:00,56.92,56.92,56.79,56.82,21639.0,56.92,56.92,56.79,56.82,21639.0
2019-03-06 13:30:00,56.81,56.94,56.8,56.94,55017.0,56.81,56.94,56.8,56.94,55017.0
2019-03-06 13:40:00,57.02,57.03,56.91,56.91,15054.0,57.02,57.03,56.91,56.91,15054.0
2019-03-06 13:50:00,56.9,57.11,56.9,57.11,16569.0,56.9,57.11,56.9,57.11,16569.0
2019-03-06 14:00:00,57.12,57.12,57.05,57.09,24816.0,57.12,57.12,57.05,57.09,24816.0
2019-03-06 14:10:00,57.1,57.16,57.04,57.05,28932.0,57.1,57.16,57.04,57.05,28932.0
2019-03-06 14:20:00,57.04,57.22,57.04,57.19,30687.0,57.04,57.22,57.04,57.19,30687.0
2019-03-06 14:30:00,57.19,57.21,57.13,57.13,60309.0,57.19,57.21,57.13,57.13,60309.0
2019-03-06 14:40:00,57.14,57.22,57.13,57.14,95895.0,57.14,57.22,57.13,57.14,95895.0
2019-03-06 14:50:00,57.15,57.23,57.14,57.22,46095.0,57.15,57.23,57.14,57.22,46095.0
2019-03-06 15:00:00,57.21,57.32,57.12,57.14,138579.0,57.21,57.32,57.12,57.14,138579.0
2019-03-06 15:10:00,57.12,57.14,57.07,57.12,41991.0,57.12,57.14,57.07,57.12,41991.0
2019-03-06 15:20:00,57.13,57.15,57.06,57.1,35997.0,57.13,57.15,57.06,57.1,35997.0
2019-03-06 15:30:00,57.09,57.17,57.08,57.16,73734.0,57.09,57.17,57.08,57.16,73734.0
2019-03-06 15:40:00,57.16,57.27,57.16,57.2,224325.0,57.16,57.27,57.16,57.2,224325.0
2019-03-06 15:50:00,57.2,57.3,57.16,57.19,291501.0,57.2,57.3,57.16,57.19,291501.0
2019-03-07 09:30:00,57.03,57.18,56.82,57.16,115968.0,57.03,57.18,56.82,57.16,115968.0
2019-03-07 09:40:00,57.21,57.22,56.95,57.17,41853.0,57.21,57.22,56.95,57.17,41853.0
2019-03-07 09:50:00,57.09,57.09,56.77,56.88,35427.0,57.09,57.09,56.77,56.88,35427.0
2019-03-07 10:00:00,56.9,57.18,56.89,57.15,26493.0,56.9,57.18,56.89,57.15,26493.0
2019-03-07 10:10:00,57.16,57.17,57.0,57.09,55983.0,57.16,57.17,57.0,57.09,55983.0
2019-03-07 10:20:00,57.09,57.24,57.04,57.14,46371.0,57.09,57.24,57.04,57.14,46371.0
2019-03-07 10:30:00,57.13,57.22,56.93,57.0,52212.0,57.13,57.22,56.93,57.0,52212.0
2019-03-07 10:40:00,56.96,57.04,56.84,57.03,58806.0,56.96,57.04,56.84,57.03,58806.0
2019-03-07 10:50:00,57.03,57.22,57.03,57.19,65997.0,57.03,57.22,57.03,57.19,65997.0
2019-03-07 11:00:00,57.19,57.21,57.1,57.21,23328.0,57.19,57.21,57.1,57.21,23328.0
2019-03-07 11:10:00,57.22,57.28,57.14,57.17,26847.0,57.22,57.28,57.14,57.17,26847.0
2019-03-07 11:20:00,57.17,57.25,57.1,57.23,86796.0,57.17,57.25,57.1,57.23,86796.0
2019-03-07 11:30:00,57.25,57.32,57.2,57.26,67815.0,57.25,57.32,57.2,57.26,67815.0
2019-03-07 11:40:00,57.26,57.28,57.22,57.27,27051.0,57.26,57.28,57.22,57.27,27051.0
2019-03-07 11:50:00,57.25,57.29,57.22,57.29,50145.0,57.25,57.29,57.22,57.29,50145.0
2019-03-07 12:00:00,57.26,57.3,57.19,57.29,15045.0,57.26,57.3,57.19,57.29,15045.0
2019-03-07 12:10:00,57.28,57.32,57.24,57.32,28260.0,57.28,57.32,57.24,57.32,28260.0
2019-03-07 12:20:00,57.3,57.39,57.22,57.35,31185.0,57.3,57.39,57.22,57.35,31185.0
2019-03-07 12:30:00,57.32,57.35,57.22,57.32,23559.0,57.32,57.35,57.22,57.32,23559.0
2019-03-07 12:40:00,57.32,57.37,57.27,57.3,21615.0,57.32,57.37,57.27,57.3,21615.0
2019-03-07 12:50:00,57.29,57.37,57.24,57.35,25416.0,57.29,57.37,57.24,57.35,25416.0
2019-03-07 13:00:00,57.36,57.42,57.32,57.35,11847.0,57.36,57.42,57.32,57.35,11847.0
2019-03-07 13:10:00,57.36,57.4,57.29,57.3,11100.0,57.36,57.4,57.29,57.3,11100.0
2019-03-07 13:20:00,57.3,57.3,57.16,57.19,22218.0,57.3,57.3,57.16,57.19,22218.0
2019-03-07 13:30:00,57.17,57.17,57.1,57.14,15000.0,57.17,57.17,57.1,57.14,15000.0
2019-03-07 13:40:00,57.14,57.2,57.14,57.18,15744.0,57.14,57.2,57.14,57.18,15744.0
2019-03-07 13:50:00,57.2,57.2,57.1,57.12,38424.0,57.2,57.2,57.1,57.12,38424.0
2019-03-07 14:00:00,57.13,57.2,57.07,57.07,22476.0,57.13,57.2,57.07,57.07,22476.0
2019-03-07 14:10:00,57.06,57.09,56.92,56.97,17946.0,57.06,57.09,56.92,56.97,17946.0
2019-03-07 14:20:00,56.98,57.01,56.95,56.99,20301.0,56.98,57.01,56.95,56.99,20301.0
2019-03-07 14:30:00,57.03,57.03,56.95,56.97,34734.0,57.03,57.03,56.95,56.97,34734.0
2019-03-07 14:40:00,56.98,57.01,56.85,56.91,70128.0,56.98,57.01,56.85,56.91,70128.0
2019-03-07 14:50:00,56.89,56.92,56.83,56.83,34326.0,56.89,56.92,56.83,56.83,34326.0
2019-03-07 15:00:00,56.82,56.88,56.77,56.87,27600.0,56.82,56.88,56.77,56.87,27600.0
2019-03-07 15:10:00,56.86,56.91,56.81,56.91,26163.0,56.86,56.91,56.81,56.91,26163.0
2019-03-07 15:20:00,56.89,57.0,56.8,56.8,33402.0,56.89,57.0,56.8,56.8,33402.0
2019-03-07 15:30:00,56.82,56.93,56.81,56.93,50085.0,56.82,56.93,56.81,56.93,50085.0
2019-03-07 15:40:00,56.92,56.93,56.83,56.91,72663.0,56.92,56.93,56.83,56.91,72663.0
2019-03-07 15:50:00,56.9,57.0,56.81,56.98,142251.0,56.9,57.0,56.81,56.98,142251.0
2019-03-08 09:30:00,56.84,56.84,55.76,56.07,162576.0,56.84,56.84,55.76,56.07,162576.0
2019-03-08 09:40:00,56.09,56.42,55.85,56.38,104922.0,56.09,56.42,55.85,56.38,104922.0
2019-03-08 09:50:00,56.37,56.4,56.14,56.26,64869.0,56.37,56.4,56.14,56.26,64869.0
2019-03-08 10:00:00,56.26,56.28,55.79,55.8,75852.0,56.26,56.28,55.79,55.8,75852.0
2019-03-08 10:10:00,55.78,55.87,55.66,55.73,62091.0,55.78,55.87,55.66,55.73,62091.0
2019-03-08 10:20:00,55.7,55.83,55.64,55.77,48459.0,55.7,55.83,55.64,55.77,48459.0
2019-03-08 10:30:00,55.76,55.81,55.64,55.64,64869.0,55.76,55.81,55.64,55.64,64869.0
2019-03-08 10:40:00,55.62,55.85,55.46,55.72,109254.0,55.62,55.85,55.46,55.72,109254.0
2019-03-08 10:50:00,55.71,55.78,55.63,55.69,74589.0,55.71,55.78,55.63,55.69,74589.0
2019-03-08 11:00:00,55.67,55.79,55.63,55.76,72843.0,55.67,55.79,55.63,55.76,72843.0
2019-03-08 11:10:00,55.79,56.11,55.72,55.96,43731.0,55.79,56.11,55.72,55.96,43731.0
2019-03-08 11:20:00,55.96,56.18,55.92,56.12,44283.0,55.96,56.18,55.92,56.12,44283.0
2019-03-08 11:30:00,56.12,56.27,56.01,56.08,27189.0,56.12,56.27,56.01,56.08,27189.0
2019-03-08 11:40:00,56.08,56.1,55.97,55.97,40851.0,56.08,56.1,55.97,55.97,40851.0
2019-03-08 11:50:00,55.97,56.2,55.96,56.1,35238.0,55.97,56.2,55.96,56.1,35238.0
2019-03-08 12:00:00,56.09,56.19,55.85,55.93,38691.0,56.09,56.19,55.85,55.93,38691.0
2019-03-08 12:10:00,55.93,55.94,55.83,55.83,24285.0,55.93,55.94,55.83,55.83,24285.0
2019-03-08 12:20:00,55.84,55.9,55.78,55.86,29316.0,55.84,55.9,55.78,55.86,29316.0
2019-03-08 12:30:00,55.88,56.0,55.88,55.92,27861.0,55.88,56.0,55.88,55.92,27861.0
2019-03-08 12:40:00,55.91,55.96,55.85,55.85,59838.0,55.91,55.96,55.85,55.85,59838.0
2019-03-08 12:50:00,55.87,55.87,55.78,55.83,34869.0,55.87,55.87,55.78,55.83,34869.0
2019-03-08 13:00:00,55.81,55.85,55.75,55.77,19515.0,55.81,55.85,55.75,55.77,19515.0
2019-03-08 13:10:00,55.79,55.91,55.79,55.87,28965.0,55.79,55.91,55.79,55.87,28965.0
2019-03-08 13:20:00,55.87,55.87,55.78,55.84,15900.0,55.87,55.87,55.78,55.84,15900.0
2019-03-08 13:30:00,55.85,55.91,55.79,55.89,25236.0,55.85,55.91,55.79,55.89,25236.0
2019-03-08 13:40:00,55.89,56.02,55.89,56.0,20421.0,55.89,56.02,55.89,56.0,20421.0
2019-03-08 13:50:00,56.01,56.01,55.91,55.92,13305.0,56.01,56.01,55.91,55.92,13305.0
2019-03-08 14:00:00,55.93,56.0,55.87,55.99,31548.0,55.93,56.0,55.87,55.99,31548.0
2019-03-08 14:10:00,56.0,56.05,55.95,56.01,27630.0,56.0,56.05,55.95,56.01,27630.0
2019-03-08 14:20:00,56.02,56.1,56.01,56.02,18213.0,56.02,56.1,56.01,56.02,18213.0
2019-03-08 14:30:00,56.02,56.09,56.01,56.01,22470.0,56.02,56.09,56.01,56.01,22470.0
2019-03-08 14:40:00,56.02,56.19,56.02,56.12,58890.0,56.02,56.19,56.02,56.12,58890.0
2019-03-08 14:50:00,56.13,56.24,56.13,56.17,29898.0,56.13,56.24,56.13,56.17,29898.0
2019-03-08 15:00:00,56.17,56.26,56.13,56.23,34878.0,56.17,56.26,56.13,56.23,34878.0
2019-03-08 15:10:00,56.15,56.17,56.06,56.09,40956.0,56.15,56.17,56.06,56.09,40956.0
2019-03-08 15:20:00,56.1,56.12,55.98,56.03,52437.0,56.1,56.12,55.98,56.03,52437.0
2019-03-08 15:30:00,56.01,56.15,56.01,56.08,41214.0,56.01,56.15,56.01,56.08,41214.0
2019-03-08 15:40:00,56.09,56.22,56.09,56.18,96429.0,56.09,56.22,56.09,56.18,96429.0
2019-03-08 15:50:00,56.18,56.5,56.18,56.42,223518.0,56.18,56.5,56.18,56.42,223518.0
2019-03-11 09:30:00,56.72,56.85,56.53,56.8,90129.0,56.72,56.85,56.53,56.8,90129.0
2019-03-11 09:40:00,56.8,57.1,56.73,57.03,132300.0,56.8,57.1,56.73,57.03,132300.0
2019-03-11 09:50:00,57.05,57.27,56.93,57.25,121794.0,57.05,57.27,56.93,57.25,121794.0
2019-03-11 10:00:00,57.2,57.4,57.14,57.21,72693.0,57.2,57.4,57.14,57.21,72693.0
2019-03-11 10:10:00,57.22,57.46,57.22,57.41,68832.0,57.22,57.46,57.22,57.41,68832.0
2019-03-11 10:20:00,57.42,57.58,57.39,57.57,58662.0,57.42,57.58,57.39,57.57,58662.0
2019-03-11 10:30:00,57.58,57.65,57.52,57.52,53406.0,57.58,57.65,57.52,57.52,53406.0
2019-03-11 10:40:00,57.52,57.58,57.48,57.48,56517.0,57.52,57.58,57.48,57.48,56517.0
2019-03-11 10:50:00,57.47,57.57,57.44,57.53,68577.0,57.47,57.57,57.44,57.53,68577.0
2019-03-11 11:00:00,57.56,57.72,57.52,57.69,62013.0,57.56,57.72,57.52,57.69,62013.0
2019-03-11 11:10:00,57.7,57.86,57.65,57.67,48645.0,57.7,57.86,57.65,57.67,48645.0
2019-03-11 11:20:00,57.68,57.73,57.65,57.66,57576.0,57.68,57.73,57.65,57.66,57576.0
2019-03-11 11:30:00,57.66,57.77,57.55,57.77,45216.0,57.66,57.77,57.55,57.77,45216.0
2019-03-11 11:40:00,57.74,57.78,57.6,57.62,53382.0,57.74,57.78,57.6,57.62,53382.0
2019-03-11 11:50:00,57.63,57.75,57.53,57.75,36825.0,57.63,57.75,57.53,57.75,36825.0
2019-03-11 12:00:00,57.71,57.77,57.66,57.71,49380.0,57.71,57.77,57.66,57.71,49380.0
2019-03-11 12:10:00,57.74,57.8,57.61,57.61,30723.0,57.74,57.8,57.61,57.61,30723.0
2019-03-11 12:20:00,57.61,57.75,57.6,57.7,217254.0,57.61,57.75,57.6,57.7,217254.0
2019-03-11 12:30:00,57.71,57.84,57.66,57.67,76113.0,57.71,57.84,57.66,57.67,76113.0
2019-03-11 12:40:00,57.68,57.82,57.68,57.73,32046.0,57.68,57.82,57.68,57.73,32046.0
2019-03-11 12:50:00,57.73,57.74,57.6,57.61,31899.0,57.73,57.74,57.6,57.61,31899.0
2019-03-11 13:00:00,57.61,57.63,57.5,57.61,37980.0,57.61,57.63,57.5,57.61,37980.0
2019-03-11 13:10:00,57.63,57.75,57.62,57.72,15381.0,57.63,57.75,57.62,57.72,15381.0
2019-03-11 13:20:00,57.71,57.84,57.7,57.82,28308.0,57.71,57.84,57.7,57.82,28308.0
2019-03-11 13:30:00,57.8,57.8,57.75,57.76,18528.0,57.8,57.8,57.75,57.76,18528.0
2019-03-11 13:40:00,57.78,57.83,57.77,57.79,31359.0,57.78,57.83,57.77,57.79,31359.0
2019-03-11 13:50:00,57.8,57.89,57.8,57.89,39792.0,57.8,57.89,57.8,57.89,39792.0
2019-03-11 14:00:00,57.88,57.91,57.82,57.84,40779.0,57.88,57.91,57.82,57.84,40779.0
2019-03-11 14:10:00,57.87,57.89,57.82,57.82,35892.0,57.87,57.89,57.82,57.82,35892.0
2019-03-11 14:20:00,57.8,57.85,57.74,57.75,41349.0,57.8,57.85,57.74,57.75,41349.0
2019-03-11 14:30:00,57.74,57.83,57.72,57.79,41334.0,57.74,57.83,57.72,57.79,41334.0
2019-03-11 14:40:00,57.79,57.79,57.7,57.71,30444.0,57.79,57.79,57.7,57.71,30444.0
2019-03-11 14:50:00,57.71,57.77,57.65,57.77,82737.0,57.71,57.77,57.65,57.77,82737.0
2019-03-11 15:00:00,57.72,57.76,57.71,57.74,54735.0,57.72,57.76,57.71,57.74,54735.0
2019-03-11 15:10:00,57.74,57.78,57.73,57.77,49536.0,57.74,57.78,57.73,57.77,49536.0
2019-03-11 15:20:00,57.77,57.83,57.73,57.75,59091.0,57.77,57.83,57.73,57.75,59091.0
2019-03-11 15:30:00,57.76,57.87,57.76,57.82,61293.0,57.76,57.87,57.76,57.82,61293.0
2019-03-11 15:40:00,57.81,57.94,57.8,57.93,100362.0,57.81,57.94,57.8,57.93,100362.0
2019-03-11 15:50:00,57.93,57.94,57.76,57.85,258555.0,57.93,57.94,57.76,57.85,258555.0
2019-03-12 09:30:00,57.81,58.07,57.5,57.75,69021.0,57.81,58.07,57.5,57.75,69021.0
2019-03-12 09:40:00,57.72,57.72,57.38,57.41,72372.0,57.72,57.72,57.38,57.41,72372.0
2019-03-12 09:50:00,57.42,57.64,57.4,57.5,125121.0,57.42,57.64,57.4,57.5,125121.0
2019-03-12 10:00:00,57.52,57.6,57.25,57.45,149697.0,57.52,57.6,57.25,57.45,149697.0
2019-03-12 10:10:00,57.47,57.71,57.45,57.71,49233.0,57.47,57.71,57.45,57.71,49233.0
2019-03-12 10:20:00,57.64,57.81,57.62,57.71,28827.0,57.64,57.81,57.62,57.71,28827.0
2019-03-12 10:30:00,57.73,57.91,57.73,57.84,38202.0,57.73,57.91,57.73,57.84,38202.0
2019-03-12 10:40:00,57.84,57.86,57.71,57.82,50703.0,57.84,57.86,57.71,57.82,50703.0
2019-03-12 10:50:00,57.84,57.85,57.73,57.82,78096.0,57.84,57.85,57.73,57.82,78096.0
2019-03-12 11:00:00,57.81,57.81,57.73,57.78,26679.0,57.81,57.81,57.73,57.78,26679.0
2019-03-12 11:10:00,57.78,57.85,57.67,57.85,172359.0,57.78,57.85,57.67,57.85,172359.0
2019-03-12 11:20:00,57.84,57.92,57.7,57.85,102648.0,57.84,57.92,57.7,57.85,102648.0
2019-03-12 11:30:00,57.84,57.89,57.79,57.84,57228.0,57.84,57.89,57.79,57.84,57228.0
2019-03-12 11:40:00,57.82,57.91,57.79,57.86,124848.0,57.82,57.91,57.79,57.86,124848.0
2019-03-12 11:50:00,57.86,57.97,57.83,57.95,44076.0,57.86,57.97,57.83,57.95,44076.0
2019-03-12 12:00:00,57.95,58.12,57.89,58.08,51654.0,57.95,58.12,57.89,58.08,51654.0
2019-03-12 12:10:00,58.09,58.11,58.06,58.09,23040.0,58.09,58.11,58.06,58.09,23040.0
2019-03-12 12:20:00,58.1,58.17,58.05,58.11,32112.0,58.1,58.17,58.05,58.11,32112.0
2019-03-12 12:30:00,58.09,58.15,58.08,58.11,43998.0,58.09,58.15,58.08,58.11,43998.0
2019-03-12 12:40:00,58.12,58.17,58.1,58.15,32604.0,58.12,58.17,58.1,58.15,32604.0
2019-03-12 12:50:00,58.13,58.15,57.98,58.08,24744.0,58.13,58.15,57.98,58.08,24744.0
2019-03-12 13:00:00,58.09,58.15,58.07,58.13,40734.0,58.09,58.15,58.07,58.13,40734.0
2019-03-12 13:10:00,58.11,58.11,58.04,58.08,30003.0,58.11,58.11,58.04,58.08,30003.0
2019-03-12 13:20:00,58.08,58.24,58.08,58.17,33180.0,58.08,58.24,58.08,58.17,33180.0
2019-03-12 13:30:00,58.17,58.19,58.11,58.14,43212.0,58.17,58.19,58.11,58.14,43212.0
2019-03-12 13:40:00,58.14,58.22,58.11,58.19,40155.0,58.14,58.22,58.11,58.19,40155.0
2019-03-12 13:50:00,58.19,58.27,58.19,58.22,28170.0,58.19,58.27,58.19,58.22,28170.0
2019-03-12 14:00:00,58.23,58.26,58.2,58.26,51138.0,58.23,58.26,58.2,58.26,51138.0
2019-03-12 14:10:00,58.26,58.37,58.25,58.34,70818.0,58.26,58.37,58.25,58.34,70818.0
2019-03-12 14:20:00,58.34,58.36,58.3,58.3,45777.0,58.34,58.36,58.3,58.3,45777.0
2019-03-12 14:30:00,58.32,58.36,58.28,58.3,78567.0,58.32,58.36,58.28,58.3,78567.0
2019-03-12 14:40:00,58.31,58.38,58.3,58.37,65091.0,58.31,58.38,58.3,58.37,65091.0
2019-03-12 14:50:00,58.38,58.46,58.38,58.46,63549.0,58.38,58.46,58.38,58.46,63549.0
2019-03-12 15:00:00,58.45,58.45,58.35,58.41,82065.0,58.45,58.45,58.35,58.41,82065.0
2019-03-12 15:10:00,58.4,58.4,58.23,58.25,69246.0,58.4,58.4,58.23,58.25,69246.0
2019-03-12 15:20:00,58.25,58.38,58.22,58.33,77118.0,58.25,58.38,58.22,58.33,77118.0
2019-03-12 15:30:00,58.31,58.37,58.25,58.3,168987.0,58.31,58.37,58.25,58.3,168987.0
2019-03-12 15:40:00,58.28,58.53,58.25,58.4,133278.0,58.28,58.53,58.25,58.4,133278.0
2019-03-12 15:50:00,58.39,58.51,58.33,58.48,484620.0,58.39,58.51,58.33,58.48,484620.0
2019-03-13 09:30:00,58.58,58.93,58.5,58.7,138900.0,58.58,58.93,58.5,58.7,138900.0
2019-03-13 09:40:00,58.76,58.9,58.64,58.9,72414.0,58.76,58.9,58.64,58.9,72414.0
2019-03-13 09:50:00,58.9,59.21,58.87,58.88,377892.0,58.9,59.21,58.87,58.88,377892.0
2019-03-13 10:00:00,58.86,59.0,58.73,58.73,54126.0,58.86,59.0,58.73,58.73,54126.0
2019-03-13 10:10:00,58.71,58.84,58.69,58.84,63066.0,58.71,58.84,58.69,58.84,63066.0
2019-03-13 10:20:00,58.85,59.01,58.84,58.96,102039.0,58.85,59.01,58.84,58.96,102039.0
2019-03-13 10:30:00,58.96,59.12,58.91,59.09,31698.0,58.96,59.12,58.91,59.09,31698.0
2019-03-13 10:40:00,59.04,59.1,59.0,59.04,25353.0,59.04,59.1,59.0,59.04,25353.0
2019-03-13 10:50:00,59.06,59.25,59.04,59.22,38718.0,59.06,59.25,59.04,59.22,38718.0
2019-03-13 11:00:00,59.23,59.33,59.14,59.29,40512.0,59.23,59.33,59.14,59.29,40512.0
2019-03-13 11:10:00,59.3,59.37,59.22,59.33,53343.0,59.3,59.37,59.22,59.33,53343.0
2019-03-13 11:20:00,59.34,59.43,59.33,59.38,81042.0,59.34,59.43,59.33,59.38,81042.0
2019-03-13 11:30:00,59.38,59.38,59.23,59.33,78906.0,59.38,59.38,59.23,59.33,78906.0
2019-03-13 11:40:00,59.33,59.43,59.3,59.43,113055.0,59.33,59.43,59.3,59.43,113055.0
2019-03-13 11:50:00,59.4,59.49,59.4,59.47,107733.0,59.4,59.49,59.4,59.47,107733.0
2019-03-13 12:00:00,59.46,59.56,59.45,59.55,85017.0,59.46,59.56,59.45,59.55,85017.0
2019-03-13 12:10:00,59.53,59.53,59.41,59.41,17790.0,59.53,59.53,59.41,59.41,17790.0
2019-03-13 12:20:00,59.41,59.41,59.36,59.39,23490.0,59.41,59.41,59.36,59.39,23490.0
2019-03-13 12:30:00,59.39,59.39,59.27,59.33,26910.0,59.39,59.39,59.27,59.33,26910.0
2019-03-13 12:40:00,59.31,59.39,59.31,59.36,42837.0,59.31,59.39,59.31,59.36,42837.0
2019-03-13 12:50:00,59.39,59.42,59.34,59.39,51861.0,59.39,59.42,59.34,59.39,51861.0
2019-03-13 13:00:00,59.39,59.46,59.39,59.45,40005.0,59.39,59.46,59.39,59.45,40005.0
2019-03-13 13:10:00,59.44,59.54,59.44,59.5,41127.0,59.44,59.54,59.44,59.5,41127.0
2019-03-13 13:20:00,59.51,59.56,59.49,59.55,25128.0,59.51,59.56,59.49,59.55,25128.0
2019-03-13 13:30:00,59.54,59.56,59.52,59.55,20826.0,59.54,59.56,59.52,59.55,20826.0
2019-03-13 13:40:00,59.54,59.55,59.48,59.54,28095.0,59.54,59.55,59.48,59.54,28095.0
2019-03-13 13:50:00,59.53,59.56,59.46,59.47,29712.0,59.53,59.56,59.46,59.47,29712.0
2019-03-13 14:00:00,59.48,59.52,59.45,59.47,35385.0,59.48,59.52,59.45,59.47,35385.0
2019-03-13 14:10:00,59.48,59.48,59.33,59.35,29670.0,59.48,59.48,59.33,59.35,29670.0
2019-03-13 14:20:00,59.34,59.34,59.28,59.29,27060.0,59.34,59.34,59.28,59.29,27060.0
2019-03-13 14:30:00,59.27,59.3,59.24,59.24,35775.0,59.27,59.3,59.24,59.24,35775.0
2019-03-13 14:40:00,59.22,59.27,59.02,59.04,62922.0,59.22,59.27,59.02,59.04,62922.0
2019-03-13 14:50:00,59.03,59.25,59.01,59.25,40512.0,59.03,59.25,59.01,59.25,40512.0
2019-03-13 15:00:00,59.23,59.33,59.21,59.27,55971.0,59.23,59.33,59.21,59.27,55971.0
2019-03-13 15:10:00,59.26,59.29,59.19,59.26,56136.0,59.26,59.29,59.19,59.26,56136.0
2019-03-13 15:20:00,59.24,59.26,59.1,59.19,84714.0,59.24,59.26,59.1,59.19,84714.0
2019-03-13 15:30:00,59.18,59.33,59.17,59.32,134223.0,59.18,59.33,59.17,59.32,134223.0
2019-03-13 15:40:00,59.31,59.35,59.2,59.2,297933.0,59.31,59.35,59.2,59.2,297933.0
2019-03-13 15:50:00,59.21,59.41,59.21,59.37,550977.0,59.21,59.41,59.21,59.37,550977.0
2019-03-14 09:30:00,59.35,59.46,59.06,59.08,88707.0,59.35,59.46,59.06,59.08,88707.0
2019-03-14 09:40:00,59.05,59.11,58.9,58.98,60447.0,59.05,59.11,58.9,58.98,60447.0
2019-03-14 09:50:00,58.99,59.02,58.83,58.86,53007.0,58.99,59.02,58.83,58.86,53007.0
2019-03-14 10:00:00,58.84,58.85,58.61,58.7,43557.0,58.84,58.85,58.61,58.7,43557.0
2019-03-14 10:10:00,58.67,58.91,58.67,58.84,74187.0,58.67,58.91,58.67,58.84,74187.0
2019-03-14 10:20:00,58.87,58.9,58.78,58.84,61224.0,58.87,58.9,58.78,58.84,61224.0
2019-03-14 10:30:00,58.81,58.93,58.8,58.86,52233.0,58.81,58.93,58.8,58.86,52233.0
2019-03-14 10:40:00,58.86,58.9,58.78,58.78,14550.0,58.86,58.9,58.78,58.78,14550.0
2019-03-14 10:50:00,58.78,58.81,58.71,58.81,24351.0,58.78,58.81,58.71,58.81,24351.0
2019-03-14 11:00:00,58.81,58.87,58.77,58.85,19719.0,58.81,58.87,58.77,58.85,19719.0
2019-03-14 11:10:00,58.86,58.94,58.84,58.91,32736.0,58.86,58.94,58.84,58.91,32736.0
2019-03-14 11:20:00,58.87,58.93,58.87,58.92,69906.0,58.87,58.93,58.87,58.92,69906.0
2019-03-14 11:30:00,58.92,59.07,58.92,59.06,26766.0,58.92,59.07,58.92,59.06,26766.0
2019-03-14 11:40:00,59.05,59.1,58.95,58.96,41610.0,59.05,59.1,58.95,58.96,41610.0
2019-03-14 11:50:00,58.95,59.02,58.95,58.99,28491.0,58.95,59.02,58.95,58.99,28491.0
2019-03-14 12:00:00,58.99,59.02,58.97,59.02,17460.0,58.99,59.02,58.97,59.02,17460.0
2019-03-14 12:10:00,59.01,59.02,58.97,58.99,18000.0,59.01,59.02,58.97,58.99,18000.0
2019-03-14 12:20:00,58.97,59.12,58.87,59.11,48471.0,58.97,59.12,58.87,59.11,48471.0
2019-03-14 12:30:00,59.13,59.19,59.0,59.01,32433.0,59.13,59.19,59.0,59.01,32433.0
2019-03-14 12:40:00,59.0,59.13,59.0,59.1,16443.0,59.0,59.13,59.0,59.1,16443.0
2019-03-14 12:50:00,59.1,59.11,58.98,59.11,47742.0,59.1,59.11,58.98,59.11,47742.0
2019-03-14 13:00:00,59.12,59.13,59.03,59.11,46299.0,59.12,59.13,59.03,59.11,46299.0
2019-03-14 13:10:00,59.13,59.15,59.1,59.13,5400.0,59.13,59.15,59.1,59.13,5400.0
2019-03-14 13:20:00,59.13,59.15,59.11,59.13,9189.0,59.13,59.15,59.11,59.13,9189.0
2019-03-14 13:30:00,59.14,59.17,59.13,59.17,12507.0,59.14,59.17,59.13,59.17,12507.0
2019-03-14 13:40:00,59.16,59.18,59.11,59.14,16875.0,59.16,59.18,59.11,59.14,16875.0
2019-03-14 13:50:00,59.13,59.16,59.09,59.12,25965.0,59.13,59.16,59.09,59.12,25965.0
2019-03-14 14:00:00,59.11,59.13,59.09,59.12,38139.0,59.11,59.13,59.09,59.12,38139.0
2019-03-14 14:10:00,59.12,59.13,59.04,59.06,24468.0,59.12,59.13,59.04,59.06,24468.0
2019-03-14 14:20:00,59.07,59.1,59.05,59.1,35292.0,59.07,59.1,59.05,59.1,35292.0
2019-03-14 14:30:00,59.09,59.1,59.04,59.04,51537.0,59.09,59.1,59.04,59.04,51537.0
2019-03-14 14:40:00,59.06,59.22,59.05,59.17,42099.0,59.06,59.22,59.05,59.17,42099.0
2019-03-14 14:50:00,59.18,59.29,59.16,59.28,27873.0,59.18,59.29,59.16,59.28,27873.0
2019-03-14 15:00:00,59.28,59.29,59.25,59.28,14157.0,59.28,59.29,59.25,59.28,14157.0
2019-03-14 15:10:00,59.28,59.29,59.21,59.23,30756.0,59.28,59.29,59.21,59.23,30756.0
2019-03-14 15:20:00,59.22,59.3,59.21,59.3,37542.0,59.22,59.3,59.21,59.3,37542.0
2019-03-14 15:30:00,59.3,59.42,59.29,59.36,112053.0,59.3,59.42,59.29,59.36,112053.0
2019-03-14 15:40:00,59.37,59.38,59.27,59.31,168711.0,59.37,59.38,59.27,59.31,168711.0
2019-03-14 15:50:00,59.31,59.39,59.23,59.38,814017.0,59.31,59.39,59.23,59.38,814017.0
2019-03-15 09:30:00,59.73,59.87,59.46,59.53,693723.0,59.73,59.87,59.46,59.53,693723.0
2019-03-15 09:40:00,59.53,59.94,59.53,59.92,75333.0,59.53,59.94,59.53,59.92,75333.0
2019-03-15 09:50:00,59.93,60.28,59.88,60.15,262374.0,59.93,60.28,59.88,60.15,262374.0
2019-03-15 10:00:00,60.14,60.14,59.97,60.0,105744.0,60.14,60.14,59.97,60.0,105744.0
2019-03-15 10:10:00,60.04,60.12,59.95,60.02,86850.0,60.04,60.12,59.95,60.02,86850.0
2019-03-15 10:20:00,60.02,60.28,60.02,60.27,93537.0,60.02,60.28,60.02,60.27,93537.0
2019-03-15 10:30:00,60.22,60.33,60.16,60.2,138510.0,60.22,60.33,60.16,60.2,138510.0
2019-03-15 10:40:00,60.19,60.26,60.06,60.19,112902.0,60.19,60.26,60.06,60.19,112902.0
2019-03-15 10:50:00,60.19,60.24,60.1,60.1,62985.0,60.19,60.24,60.1,60.1,62985.0
2019-03-15 11:00:00,60.1,60.21,60.05,60.19,49053.0,60.1,60.21,60.05,60.19,49053.0
2019-03-15 11:10:00,60.19,60.25,60.1,60.2,58692.0,60.19,60.25,60.1,60.2,58692.0
2019-03-15 11:20:00,60.22,60.23,60.16,60.23,38025.0,60.22,60.23,60.16,60.23,38025.0
2019-03-15 11:30:00,60.23,60.25,60.19,60.21,85119.0,60.23,60.25,60.19,60.21,85119.0
2019-03-15 11:40:00,60.22,60.31,60.19,60.31,38754.0,60.22,60.31,60.19,60.31,38754.0
2019-03-15 11:50:00,60.3,60.44,60.28,60.43,48177.0,60.3,60.44,60.28,60.43,48177.0
2019-03-15 12:00:00,60.4,60.47,60.38,60.4,55977.0,60.4,60.47,60.38,60.4,55977.0
2019-03-15 12:10:00,60.42,60.47,60.41,60.45,28041.0,60.42,60.47,60.41,60.45,28041.0
2019-03-15 12:20:00,60.47,60.48,60.35,60.37,51573.0,60.47,60.48,60.35,60.37,51573.0
2019-03-15 12:30:00,60.37,60.42,60.31,60.32,52212.0,60.37,60.42,60.31,60.32,52212.0
2019-03-15 12:40:00,60.33,60.33,60.21,60.24,64857.0,60.33,60.33,60.21,60.24,64857.0
2019-03-15 12:50:00,60.24,60.28,60.13,60.14,47700.0,60.24,60.28,60.13,60.14,47700.0
2019-03-15 13:00:00,60.16,60.21,60.12,60.16,47877.0,60.16,60.21,60.12,60.16,47877.0
2019-03-15 13:10:00,60.14,60.14,60.05,60.08,67662.0,60.14,60.14,60.05,60.08,67662.0
2019-03-15 13:20:00,60.08,60.09,59.93,59.99,62979.0,60.08,60.09,59.93,59.99,62979.0
2019-03-15 13:30:00,60.01,60.06,59.93,59.99,67890.0,60.01,60.06,59.93,59.99,67890.0
2019-03-15 13:40:00,59.98,60.02,59.86,60.02,63756.0,59.98,60.02,59.86,60.02,63756.0
2019-03-15 13:50:00,60.03,60.05,59.93,59.97,53907.0,60.03,60.05,59.93,59.97,53907.0
2019-03-15 14:00:00,59.96,59.98,59.91,59.94,68382.0,59.96,59.98,59.91,59.94,68382.0
2019-03-15 14:10:00,59.93,59.97,59.83,59.91,54549.0,59.93,59.97,59.83,59.91,54549.0
2019-03-15 14:20:00,59.9,60.04,59.9,60.04,44481.0,59.9,60.04,59.9,60.04,44481.0
2019-03-15 14:30:00,60.05,60.17,60.04,60.15,120423.0,60.05,60.17,60.04,60.15,120423.0
2019-03-15 14:40:00,60.17,60.17,60.0,60.07,24045.0,60.17,60.17,60.0,60.07,24045.0
2019-03-15 14:50:00,60.09,60.11,60.08,60.1,41193.0,60.09,60.11,60.08,60.1,41193.0
2019-03-15 15:00:00,60.09,60.15,60.08,60.14,49047.0,60.09,60.15,60.08,60.14,49047.0
2019-03-15 15:10:00,60.14,60.17,60.1,60.13,66945.0,60.14,60.17,60.1,60.13,66945.0
2019-03-15 15:20:00,60.11,60.14,60.03,60.05,43509.0,60.11,60.14,60.03,60.05,43509.0
2019-03-15 15:30:00,60.05,60.05,59.85,59.87,103887.0,60.05,60.05,59.85,59.87,103887.0
2019-03-15 15:40:00,59.88,59.98,59.87,59.97,208512.0,59.88,59.98,59.87,59.97,208512.0
2019-03-15 15:50:00,59.96,60.03,59.87,59.96,593436.0,59.96,60.03,59.87,59.96,593436.0
2019-03-18 09:30:00,64.83,65.95,64.4,65.5,1001982.0,64.83,65.95,64.4,65.5,1001982.0
2019-03-18 09:40:00,65.49,65.53,64.8,65.16,649545.0,65.49,65.53,64.8,65.16,649545.0
2019-03-18 09:50:00,65.08,65.47,64.97,65.4,470592.0,65.08,65.47,64.97,65.4,470592.0
2019-03-18 10:00:00,65.42,65.56,64.25,64.64,824871.0,65.42,65.56,64.25,64.64,824871.0
2019-03-18 10:10:00,64.64,64.71,64.11,64.59,528105.0,64.64,64.71,64.11,64.59,528105.0
2019-03-18 10:20:00,64.59,64.66,64.32,64.66,371961.0,64.59,64.66,64.32,64.66,371961.0
2019-03-18 10:30:00,64.64,64.82,64.55,64.68,297774.0,64.64,64.82,64.55,64.68,297774.0
2019-03-18 10:40:00,64.67,64.69,64.17,64.26,290469.0,64.67,64.69,64.17,64.26,290469.0
2019-03-18 10:50:00,64.26,64.32,64.0,64.08,277305.0,64.26,64.32,64.0,64.08,277305.0
2019-03-18 11:00:00,64.07,64.31,63.52,63.81,355167.0,64.07,64.31,63.52,63.81,355167.0
2019-03-18 11:10:00,63.81,64.05,63.68,63.78,246477.0,63.81,64.05,63.68,63.78,246477.0
2019-03-18 11:20:00,63.76,63.77,63.3,63.39,295461.0,63.76,63.77,63.3,63.39,295461.0
2019-03-18 11:30:00,63.38,63.76,63.3,63.66,292089.0,63.38,63.76,63.3,63.66,292089.0
2019-03-18 11:40:00,63.69,64.08,63.63,64.0,131061.0,63.69,64.08,63.63,64.0,131061.0
2019-03-18 11:50:00,64.0,64.0,63.5,63.52,229092.0,64.0,64.0,63.5,63.52,229092.0
2019-03-18 12:00:00,63.54,63.71,63.46,63.55,256287.0,63.54,63.71,63.46,63.55,256287.0
2019-03-18 12:10:00,63.54,63.74,63.53,63.67,213630.0,63.54,63.74,63.53,63.67,213630.0
2019-03-18 12:20:00,63.69,63.69,63.49,63.62,138144.0,63.69,63.69,63.49,63.62,138144.0
2019-03-18 12:30:00,63.63,63.89,63.58,63.86,164952.0,63.63,63.89,63.58,63.86,164952.0
2019-03-18 12:40:00,63.86,63.86,63.69,63.75,126189.0,63.86,63.86,63.69,63.75,126189.0
2019-03-18 12:50:00,63.77,63.93,63.71,63.86,59391.0,63.77,63.93,63.71,63.86,59391.0
2019-03-18 13:00:00,63.86,63.9,63.79,63.81,97938.0,63.86,63.9,63.79,63.81,97938.0
2019-03-18 13:10:00,63.8,63.81,63.72,63.77,87645.0,63.8,63.81,63.72,63.77,87645.0
2019-03-18 13:20:00,63.8,63.91,63.8,63.9,64563.0,63.8,63.91,63.8,63.9,64563.0
2019-03-18 13:30:00,63.9,63.94,63.8,63.84,134139.0,63.9,63.94,63.8,63.84,134139.0
2019-03-18 13:40:00,63.84,63.85,63.68,63.72,104805.0,63.84,63.85,63.68,63.72,104805.0
2019-03-18 13:50:00,63.72,63.76,63.61,63.69,135372.0,63.72,63.76,63.61,63.69,135372.0
2019-03-18 14:00:00,63.68,63.69,63.41,63.49,117261.0,63.68,63.69,63.41,63.49,117261.0
2019-03-18 14:10:00,63.5,63.59,63.48,63.59,100758.0,63.5,63.59,63.48,63.59,100758.0
2019-03-18 14:20:00,63.59,63.79,63.59,63.75,77952.0,63.59,63.79,63.59,63.75,77952.0
2019-03-18 14:30:00,63.77,63.85,63.72,63.83,70407.0,63.77,63.85,63.72,63.83,70407.0
2019-03-18 14:40:00,63.83,64.09,63.74,64.09,111009.0,63.83,64.09,63.74,64.09,111009.0
2019-03-18 14:50:00,64.09,64.11,63.97,63.99,81630.0,64.09,64.11,63.97,63.99,81630.0
2019-03-18 15:00:00,63.99,64.02,63.8,63.84,103143.0,63.99,64.02,63.8,63.84,103143.0
2019-03-18 15:10:00,63.85,63.86,63.73,63.77,87999.0,63.85,63.86,63.73,63.77,87999.0
2019-03-18 15:20:00,63.75,63.79,63.72,63.75,81399.0,63.75,63.79,63.72,63.75,81399.0
2019-03-18 15:30:00,63.74,63.94,63.71,63.72,158997.0,63.74,63.94,63.71,63.72,158997.0
2019-03-18 15:40:00,63.72,63.86,63.67,63.8,256098.0,63.72,63.86,63.67,63.8,256098.0
2019-03-18 15:50:00,63.8,63.83,63.6,63.67,735105.0,63.8,63.83,63.6,63.67,735105.0
2019-03-19 09:30:00,64.04,64.25,62.9,63.24,194640.0,64.04,64.25,62.9,63.24,194640.0
2019-03-19 09:40:00,63.1,63.25,62.53,63.13,112194.0,63.1,63.25,62.53,63.13,112194.0
2019-03-19 09:50:00,63.07,63.33,62.91,62.92,165726.0,63.07,63.33,62.91,62.92,165726.0
2019-03-19 10:00:00,62.87,63.3,62.87,63.28,125247.0,62.87,63.3,62.87,63.28,125247.0
2019-03-19 10:10:00,63.28,63.33,63.08,63.25,150543.0,63.28,63.33,63.08,63.25,150543.0
2019-03-19 10:20:00,63.19,63.33,63.18,63.2,110757.0,63.19,63.33,63.18,63.2,110757.0
2019-03-19 10:30:00,63.19,63.23,63.07,63.15,52833.0,63.19,63.23,63.07,63.15,52833.0
2019-03-19 10:40:00,63.13,63.21,63.07,63.2,93117.0,63.13,63.21,63.07,63.2,93117.0
2019-03-19 10:50:00,63.22,63.27,63.03,63.04,45060.0,63.22,63.27,63.03,63.04,45060.0
2019-03-19 11:00:00,63.05,63.23,63.05,63.19,53490.0,63.05,63.23,63.05,63.19,53490.0
2019-03-19 11:10:00,63.19,63.44,63.15,63.39,89607.0,63.19,63.44,63.15,63.39,89607.0
2019-03-19 11:20:00,63.38,63.52,63.34,63.37,33543.0,63.38,63.52,63.34,63.37,33543.0
2019-03-19 11:30:00,63.38,63.48,63.36,63.43,69978.0,63.38,63.48,63.36,63.43,69978.0
2019-03-19 11:40:00,63.42,63.58,63.35,63.53,61446.0,63.42,63.58,63.35,63.53,61446.0
2019-03-19 11:50:00,63.53,63.53,63.38,63.45,62631.0,63.53,63.53,63.38,63.45,62631.0
2019-03-19 12:00:00,63.45,63.54,63.39,63.42,77184.0,63.45,63.54,63.39,63.42,77184.0
2019-03-19 12:10:00,63.42,63.52,63.36,63.44,47067.0,63.42,63.52,63.36,63.44,47067.0
2019-03-19 12:20:00,63.42,63.47,63.39,63.4,57249.0,63.42,63.47,63.39,63.4,57249.0
2019-03-19 12:30:00,63.39,63.42,63.22,63.24,87891.0,63.39,63.42,63.22,63.24,87891.0
2019-03-19 12:40:00,63.24,63.25,63.04,63.05,203907.0,63.24,63.25,63.04,63.05,203907.0
2019-03-19 12:50:00,63.05,63.19,63.05,63.19,321813.0,63.05,63.19,63.05,63.19,321813.0
2019-03-19 13:00:00,63.22,63.36,63.17,63.22,45159.0,63.22,63.36,63.17,63.22,45159.0
2019-03-19 13:10:00,63.23,63.35,63.2,63.3,27252.0,63.23,63.35,63.2,63.3,27252.0
2019-03-19 13:20:00,63.31,63.38,63.23,63.29,31878.0,63.31,63.38,63.23,63.29,31878.0
2019-03-19 13:30:00,63.3,63.38,63.24,63.29,34356.0,63.3,63.38,63.24,63.29,34356.0
2019-03-19 13:40:00,63.3,63.3,63.17,63.24,42909.0,63.3,63.3,63.17,63.24,42909.0
2019-03-19 13:50:00,63.26,63.28,63.18,63.2,30162.0,63.26,63.28,63.18,63.2,30162.0
2019-03-19 14:00:00,63.18,63.26,63.07,63.22,39621.0,63.18,63.26,63.07,63.22,39621.0
2019-03-19 14:10:00,63.23,63.32,63.16,63.32,36474.0,63.23,63.32,63.16,63.32,36474.0
2019-03-19 14:20:00,63.33,63.42,63.28,63.41,39681.0,63.33,63.42,63.28,63.41,39681.0
2019-03-19 14:30:00,63.41,63.5,63.36,63.49,46698.0,63.41,63.5,63.36,63.49,46698.0
2019-03-19 14:40:00,63.5,63.63,63.46,63.58,65781.0,63.5,63.63,63.46,63.58,65781.0
2019-03-19 14:50:00,63.58,63.7,63.46,63.49,67923.0,63.58,63.7,63.46,63.49,67923.0
2019-03-19 15:00:00,63.48,63.51,63.4,63.47,56187.0,63.48,63.51,63.4,63.47,56187.0
2019-03-19 15:10:00,63.45,63.48,63.32,63.35,79593.0,63.45,63.48,63.32,63.35,79593.0
2019-03-19 15:20:00,63.34,63.34,63.19,63.23,61284.0,63.34,63.34,63.19,63.23,61284.0
2019-03-19 15:30:00,63.23,63.33,63.18,63.31,115347.0,63.23,63.33,63.18,63.31,115347.0
2019-03-19 15:40:00,63.3,63.32,63.17,63.31,205737.0,63.3,63.32,63.17,63.31,205737.0
2019-03-19 15:50:00,63.31,63.32,63.08,63.15,749451.0,63.31,63.32,63.08,63.15,749451.0
2019-03-20 09:30:00,62.74,62.89,62.69,62.8,147843.0,62.74,62.89,62.69,62.8,147843.0
2019-03-20 09:40:00,62.75,63.24,62.75,63.24,56427.0,62.75,63.24,62.75,63.24,56427.0
2019-03-20 09:50:00,63.21,63.24,62.98,63.0,82761.0,63.21,63.24,62.98,63.0,82761.0
2019-03-20 10:00:00,62.99,63.19,62.99,63.05,81819.0,62.99,63.19,62.99,63.05,81819.0
2019-03-20 10:10:00,63.08,63.15,62.99,63.15,35751.0,63.08,63.15,62.99,63.15,35751.0
2019-03-20 10:20:00,63.1,63.47,63.1,63.41,24930.0,63.1,63.47,63.1,63.41,24930.0
2019-03-20 10:30:00,63.37,63.45,63.32,63.37,43902.0,63.37,63.45,63.32,63.37,43902.0
2019-03-20 10:40:00,63.37,63.37,63.27,63.32,30186.0,63.37,63.37,63.27,63.32,30186.0
2019-03-20 10:50:00,63.34,63.36,63.2,63.2,41136.0,63.34,63.36,63.2,63.2,41136.0
2019-03-20 11:00:00,63.23,63.24,63.11,63.22,30936.0,63.23,63.24,63.11,63.22,30936.0
2019-03-20 11:10:00,63.2,63.23,63.15,63.22,18774.0,63.2,63.23,63.15,63.22,18774.0
2019-03-20 11:20:00,63.21,63.24,63.15,63.17,25791.0,63.21,63.24,63.15,63.17,25791.0
2019-03-20 11:30:00,63.18,63.18,63.06,63.07,16935.0,63.18,63.18,63.06,63.07,16935.0
2019-03-20 11:40:00,63.05,63.1,63.0,63.06,42750.0,63.05,63.1,63.0,63.06,42750.0
2019-03-20 11:50:00,63.08,63.13,62.96,62.97,32166.0,63.08,63.13,62.96,62.97,32166.0
2019-03-20 12:00:00,62.98,63.12,62.97,63.12,31632.0,62.98,63.12,62.97,63.12,31632.0
2019-03-20 12:10:00,63.08,63.1,63.04,63.08,21372.0,63.08,63.1,63.04,63.08,21372.0
2019-03-20 12:20:00,63.1,63.12,63.02,63.07,33363.0,63.1,63.12,63.02,63.07,33363.0
2019-03-20 12:30:00,63.05,63.08,62.85,62.98,33576.0,63.05,63.08,62.85,62.98,33576.0
2019-03-20 12:40:00,62.97,63.14,62.94,63.13,42804.0,62.97,63.14,62.94,63.13,42804.0
2019-03-20 12:50:00,63.08,63.08,62.99,63.07,23880.0,63.08,63.08,62.99,63.07,23880.0
2019-03-20 13:00:00,63.06,63.15,63.02,63.09,40413.0,63.06,63.15,63.02,63.09,40413.0
2019-03-20 13:10:00,63.11,63.18,63.09,63.11,17733.0,63.11,63.18,63.09,63.11,17733.0
2019-03-20 13:20:00,63.11,63.11,63.02,63.04,22272.0,63.11,63.11,63.02,63.04,22272.0
2019-03-20 13:30:00,63.04,63.11,63.04,63.1,13449.0,63.04,63.11,63.04,63.1,13449.0
2019-03-20 13:40:00,63.08,63.17,63.07,63.13,30321.0,63.08,63.17,63.07,63.13,30321.0
2019-03-20 13:50:00,63.12,63.16,63.05,63.13,27246.0,63.12,63.16,63.05,63.13,27246.0
2019-03-20 14:00:00,63.18,63.57,63.18,63.35,67257.0,63.18,63.57,63.18,63.35,67257.0
2019-03-20 14:10:00,63.4,63.51,63.29,63.32,31047.0,63.4,63.51,63.29,63.32,31047.0
2019-03-20 14:20:00,63.34,63.67,63.29,63.67,48822.0,63.34,63.67,63.29,63.67,48822.0
2019-03-20 14:30:00,63.7,63.73,63.56,63.7,33195.0,63.7,63.73,63.56,63.7,33195.0
2019-03-20 14:40:00,63.71,63.72,63.57,63.57,23430.0,63.71,63.72,63.57,63.57,23430.0
2019-03-20 14:50:00,63.6,63.64,63.41,63.46,158850.0,63.6,63.64,63.41,63.46,158850.0
2019-03-20 15:00:00,63.47,63.56,63.27,63.35,70089.0,63.47,63.56,63.27,63.35,70089.0
2019-03-20 15:10:00,63.37,63.38,63.27,63.31,25125.0,63.37,63.38,63.27,63.31,25125.0
2019-03-20 15:20:00,63.3,63.33,63.14,63.2,60144.0,63.3,63.33,63.14,63.2,60144.0
2019-03-20 15:30:00,63.21,63.21,63.0,63.11,53763.0,63.21,63.21,63.0,63.11,53763.0
2019-03-20 15:40:00,63.09,63.15,63.03,63.08,87915.0,63.09,63.15,63.03,63.08,87915.0
2019-03-20 15:50:00,63.07,63.13,62.96,63.0,284979.0,63.07,63.13,62.96,63.0,284979.0
2019-03-21 09:30:00,62.67,63.29,62.52,63.1,72177.0,62.67,63.29,62.52,63.1,72177.0
2019-03-21 09:40:00,63.23,63.84,63.23,63.78,54285.0,63.23,63.84,63.23,63.78,54285.0
2019-03-21 09:50:00,63.74,64.16,63.67,63.73,80070.0,63.74,64.16,63.67,63.73,80070.0
2019-03-21 10:00:00,63.75,63.85,63.62,63.67,31368.0,63.75,63.85,63.62,63.67,31368.0
2019-03-21 10:10:00,63.72,63.74,63.62,63.67,44415.0,63.72,63.74,63.62,63.67,44415.0
2019-03-21 10:20:00,63.69,63.85,63.57,63.79,29016.0,63.69,63.85,63.57,63.79,29016.0
2019-03-21 10:30:00,63.79,63.97,63.73,63.97,59421.0,63.79,63.97,63.73,63.97,59421.0
2019-03-21 10:40:00,64.0,64.13,63.98,64.11,67968.0,64.0,64.13,63.98,64.11,67968.0
2019-03-21 10:50:00,64.09,64.21,64.08,64.21,81237.0,64.09,64.21,64.08,64.21,81237.0
2019-03-21 11:00:00,64.19,64.22,64.12,64.16,93156.0,64.19,64.22,64.12,64.16,93156.0
2019-03-21 11:10:00,64.16,64.18,64.0,64.0,73251.0,64.16,64.18,64.0,64.0,73251.0
2019-03-21 11:20:00,64.02,64.05,63.88,63.9,17412.0,64.02,64.05,63.88,63.9,17412.0
2019-03-21 11:30:00,63.91,63.93,63.84,63.9,16941.0,63.91,63.93,63.84,63.9,16941.0
2019-03-21 11:40:00,63.9,64.1,63.89,64.08,26388.0,63.9,64.1,63.89,64.08,26388.0
2019-03-21 11:50:00,64.09,64.23,64.06,64.21,37029.0,64.09,64.23,64.06,64.21,37029.0
2019-03-21 12:00:00,64.18,64.29,64.17,64.2,41829.0,64.18,64.29,64.17,64.2,41829.0
2019-03-21 12:10:00,64.2,64.32,64.19,64.24,22344.0,64.2,64.32,64.19,64.24,22344.0
2019-03-21 12:20:00,64.27,64.32,64.17,64.2,36393.0,64.27,64.32,64.17,64.2,36393.0
2019-03-21 12:30:00,64.2,64.2,63.99,64.01,30003.0,64.2,64.2,63.99,64.01,30003.0
2019-03-21 12:40:00,64.02,64.07,63.99,64.07,27567.0,64.02,64.07,63.99,64.07,27567.0
2019-03-21 12:50:00,64.07,64.19,64.06,64.15,27243.0,64.07,64.19,64.06,64.15,27243.0
2019-03-21 13:00:00,64.18,64.25,64.18,64.24,9615.0,64.18,64.25,64.18,64.24,9615.0
2019-03-21 13:10:00,64.26,64.32,64.23,64.27,61632.0,64.26,64.32,64.23,64.27,61632.0
2019-03-21 13:20:00,64.27,64.35,64.25,64.25,15582.0,64.27,64.35,64.25,64.25,15582.0
2019-03-21 13:30:00,64.26,64.26,64.1,64.13,16749.0,64.26,64.26,64.1,64.13,16749.0
2019-03-21 13:40:00,64.15,64.17,64.03,64.05,20019.0,64.15,64.17,64.03,64.05,20019.0
2019-03-21 13:50:00,64.1,64.16,64.05,64.07,22482.0,64.1,64.16,64.05,64.07,22482.0
2019-03-21 14:00:00,64.08,64.15,64.07,64.13,17841.0,64.08,64.15,64.07,64.13,17841.0
2019-03-21 14:10:00,64.15,64.2,64.14,64.2,29457.0,64.15,64.2,64.14,64.2,29457.0
2019-03-21 14:20:00,64.19,64.2,64.11,64.11,33879.0,64.19,64.2,64.11,64.11,33879.0
2019-03-21 14:30:00,64.1,64.14,64.1,64.13,13500.0,64.1,64.14,64.1,64.13,13500.0
2019-03-21 14:40:00,64.13,64.19,64.1,64.17,16677.0,64.13,64.19,64.1,64.17,16677.0
2019-03-21 14:50:00,64.18,64.21,64.04,64.11,29844.0,64.18,64.21,64.04,64.11,29844.0
2019-03-21 15:00:00,64.1,64.2,64.05,64.18,23346.0,64.1,64.2,64.05,64.18,23346.0
2019-03-21 15:10:00,64.17,64.17,63.97,64.06,26193.0,64.17,64.17,63.97,64.06,26193.0
2019-03-21 15:20:00,64.06,64.08,63.97,63.97,28584.0,64.06,64.08,63.97,63.97,28584.0
2019-03-21 15:30:00,63.98,64.07,63.91,64.07,33015.0,63.98,64.07,63.91,64.07,33015.0
2019-03-21 15:40:00,64.06,64.16,63.99,64.03,66333.0,64.06,64.16,63.99,64.03,66333.0
2019-03-21 15:50:00,64.04,64.09,63.99,64.05,185217.0,64.04,64.09,63.99,64.05,185217.0
2019-03-22 09:30:00,64.05,64.31,63.92,64.01,118629.0,64.05,64.31,63.92,64.01,118629.0
2019-03-22 09:40:00,64.1,64.16,63.52,63.54,48258.0,64.1,64.16,63.52,63.54,48258.0
2019-03-22 09:50:00,63.6,63.8,63.42,63.63,77961.0,63.6,63.8,63.42,63.63,77961.0
2019-03-22 10:00:00,63.62,63.95,63.61,63.88,28692.0,63.62,63.95,63.61,63.88,28692.0
2019-03-22 10:10:00,63.84,64.17,63.75,64.17,106689.0,63.84,64.17,63.75,64.17,106689.0
2019-03-22 10:20:00,64.16,64.2,63.73,63.78,67020.0,64.16,64.2,63.73,63.78,67020.0
2019-03-22 10:30:00,63.81,63.96,63.8,63.8,62724.0,63.81,63.96,63.8,63.8,62724.0
2019-03-22 10:40:00,63.75,63.8,63.57,63.57,39804.0,63.75,63.8,63.57,63.57,39804.0
2019-03-22 10:50:00,63.56,63.71,63.52,63.53,47055.0,63.56,63.71,63.52,63.53,47055.0
2019-03-22 11:00:00,63.53,63.65,63.51,63.63,24066.0,63.53,63.65,63.51,63.63,24066.0
2019-03-22 11:10:00,63.63,63.7,63.55,63.64,33690.0,63.63,63.7,63.55,63.64,33690.0
2019-03-22 11:20:00,63.63,63.65,63.52,63.54,25842.0,63.63,63.65,63.52,63.54,25842.0
2019-03-22 11:30:00,63.53,63.59,63.5,63.5,20703.0,63.53,63.59,63.5,63.5,20703.0
2019-03-22 11:40:00,63.51,63.63,63.38,63.53,34017.0,63.51,63.63,63.38,63.53,34017.0
2019-03-22 11:50:00,63.48,63.48,63.12,63.12,121686.0,63.48,63.48,63.12,63.12,121686.0
2019-03-22 12:00:00,63.13,63.36,63.13,63.32,21363.0,63.13,63.36,63.13,63.32,21363.0
2019-03-22 12:10:00,63.32,63.36,63.18,63.21,49284.0,63.32,63.36,63.18,63.21,49284.0
2019-03-22 12:20:00,63.2,63.22,63.07,63.13,71679.0,63.2,63.22,63.07,63.13,71679.0
2019-03-22 12:30:00,63.11,63.23,63.06,63.08,17076.0,63.11,63.23,63.06,63.08,17076.0
2019-03-22 12:40:00,63.08,63.08,62.86,62.86,38613.0,63.08,63.08,62.86,62.86,38613.0
2019-03-22 12:50:00,62.92,63.18,62.89,63.08,29460.0,62.92,63.18,62.89,63.08,29460.0
2019-03-22 13:00:00,63.1,63.22,63.1,63.16,32277.0,63.1,63.22,63.1,63.16,32277.0
2019-03-22 13:10:00,63.21,63.36,63.17,63.31,36930.0,63.21,63.36,63.17,63.31,36930.0
2019-03-22 13:20:00,63.27,63.29,63.15,63.18,24396.0,63.27,63.29,63.15,63.18,24396.0
2019-03-22 13:30:00,63.17,63.27,63.13,63.13,21963.0,63.17,63.27,63.13,63.13,21963.0
2019-03-22 13:40:00,63.16,63.22,63.09,63.09,29886.0,63.16,63.22,63.09,63.09,29886.0
2019-03-22 13:50:00,63.09,63.14,63.0,63.02,70911.0,63.09,63.14,63.0,63.02,70911.0
2019-03-22 14:00:00,63.01,63.23,63.0,63.23,36903.0,63.01,63.23,63.0,63.23,36903.0
2019-03-22 14:10:00,63.3,63.45,63.26,63.41,31161.0,63.3,63.45,63.26,63.41,31161.0
2019-03-22 14:20:00,63.43,63.52,63.38,63.39,62382.0,63.43,63.52,63.38,63.39,62382.0
2019-03-22 14:30:00,63.39,63.5,63.32,63.45,46809.0,63.39,63.5,63.32,63.45,46809.0
2019-03-22 14:40:00,63.45,63.58,63.41,63.58,39339.0,63.45,63.58,63.41,63.58,39339.0
2019-03-22 14:50:00,63.58,63.66,63.58,63.64,28146.0,63.58,63.66,63.58,63.64,28146.0
2019-03-22 15:00:00,63.63,63.71,63.52,63.59,76506.0,63.63,63.71,63.52,63.59,76506.0
2019-03-22 15:10:00,63.6,63.61,63.5,63.54,62802.0,63.6,63.61,63.5,63.54,62802.0
2019-03-22 15:20:00,63.55,63.67,63.53,63.53,66468.0,63.55,63.67,63.53,63.53,66468.0
2019-03-22 15:30:00,63.48,63.5,63.28,63.33,67911.0,63.48,63.5,63.28,63.33,67911.0
2019-03-22 15:40:00,63.34,63.37,63.22,63.31,70449.0,63.34,63.37,63.22,63.31,70449.0
2019-03-22 15:50:00,63.29,63.31,62.98,63.0,188736.0,63.29,63.31,62.98,63.0,188736.0
2019-03-25 09:30:00,62.68,63.04,62.5,63.04,151692.0,62.68,63.04,62.5,63.04,151692.0
2019-03-25 09:40:00,62.98,63.09,62.33,62.45,44157.0,62.98,63.09,62.33,62.45,44157.0
2019-03-25 09:50:00,62.49,62.62,62.35,62.56,25143.0,62.49,62.62,62.35,62.56,25143.0
2019-03-25 10:00:00,62.67,62.8,62.63,62.67,82182.0,62.67,62.8,62.63,62.67,82182.0
2019-03-25 10:10:00,62.64,62.68,62.49,62.55,24615.0,62.64,62.68,62.49,62.55,24615.0
2019-03-25 10:20:00,62.48,62.64,62.46,62.58,28371.0,62.48,62.64,62.46,62.58,28371.0
2019-03-25 10:30:00,62.56,62.69,62.41,62.48,45609.0,62.56,62.69,62.41,62.48,45609.0
2019-03-25 10:40:00,62.47,62.68,62.45,62.68,25062.0,62.47,62.68,62.45,62.68,25062.0
2019-03-25 10:50:00,62.66,62.99,62.66,62.9,37773.0,62.66,62.99,62.66,62.9,37773.0
2019-03-25 11:00:00,62.88,62.95,62.82,62.88,56925.0,62.88,62.95,62.82,62.88,56925.0
2019-03-25 11:10:00,62.89,62.89,62.77,62.89,33123.0,62.89,62.89,62.77,62.89,33123.0
2019-03-25 11:20:00,62.87,63.06,62.86,63.06,21270.0,62.87,63.06,62.86,63.06,21270.0
2019-03-25 11:30:00,63.02,63.07,62.92,62.97,48012.0,63.02,63.07,62.92,62.97,48012.0
2019-03-25 11:40:00,62.98,63.01,62.75,62.75,12819.0,62.98,63.01,62.75,62.75,12819.0
2019-03-25 11:50:00,62.74,62.82,62.71,62.76,13215.0,62.74,62.82,62.71,62.76,13215.0
2019-03-25 12:00:00,62.72,62.91,62.69,62.91,33255.0,62.72,62.91,62.69,62.91,33255.0
2019-03-25 12:10:00,62.89,62.93,62.81,62.86,6330.0,62.89,62.93,62.81,62.86,6330.0
2019-03-25 12:20:00,62.87,62.91,62.81,62.82,9306.0,62.87,62.91,62.81,62.82,9306.0
2019-03-25 12:30:00,62.81,62.82,62.66,62.69,76137.0,62.81,62.82,62.66,62.69,76137.0
2019-03-25 12:40:00,62.69,62.73,62.66,62.71,57693.0,62.69,62.73,62.66,62.71,57693.0
2019-03-25 12:50:00,62.71,62.75,62.67,62.74,8511.0,62.71,62.75,62.67,62.74,8511.0
2019-03-25 13:00:00,62.75,62.81,62.74,62.77,12072.0,62.75,62.81,62.74,62.77,12072.0
2019-03-25 13:10:00,62.76,62.87,62.72,62.74,13242.0,62.76,62.87,62.72,62.74,13242.0
2019-03-25 13:20:00,62.74,62.77,62.67,62.74,17865.0,62.74,62.77,62.67,62.74,17865.0
2019-03-25 13:30:00,62.72,62.78,62.65,62.75,39480.0,62.72,62.78,62.65,62.75,39480.0
2019-03-25 13:40:00,62.74,62.78,62.67,62.72,107244.0,62.74,62.78,62.67,62.72,107244.0
2019-03-25 13:50:00,62.72,62.76,62.69,62.7,138573.0,62.72,62.76,62.69,62.7,138573.0
2019-03-25 14:00:00,62.7,62.77,62.7,62.73,57369.0,62.7,62.77,62.7,62.73,57369.0
2019-03-25 14:10:00,62.72,62.8,62.71,62.75,30660.0,62.72,62.8,62.71,62.75,30660.0
2019-03-25 14:20:00,62.72,62.78,62.7,62.75,39393.0,62.72,62.78,62.7,62.75,39393.0
2019-03-25 14:30:00,62.79,62.9,62.78,62.89,10200.0,62.79,62.9,62.78,62.89,10200.0
2019-03-25 14:40:00,62.86,62.92,62.86,62.92,4113.0,62.86,62.92,62.86,62.92,4113.0
2019-03-25 14:50:00,62.92,63.01,62.89,62.99,25086.0,62.92,63.01,62.89,62.99,25086.0
2019-03-25 15:00:00,63.01,63.04,62.97,63.04,12540.0,63.01,63.04,62.97,63.04,12540.0
2019-03-25 15:10:00,63.07,63.18,63.05,63.16,16743.0,63.07,63.18,63.05,63.16,16743.0
2019-03-25 15:20:00,63.17,63.24,63.13,63.2,26616.0,63.17,63.24,63.13,63.2,26616.0
2019-03-25 15:30:00,63.21,63.21,63.11,63.11,23289.0,63.21,63.21,63.11,63.11,23289.0
2019-03-25 15:40:00,63.12,63.22,63.1,63.12,63243.0,63.12,63.22,63.1,63.12,63243.0
2019-03-25 15:50:00,63.13,63.26,63.1,63.14,114681.0,63.13,63.26,63.1,63.14,114681.0
2019-03-26 09:30:00,63.56,63.69,63.2,63.38,96129.0,63.56,63.69,63.2,63.38,96129.0
2019-03-26 09:40:00,63.37,63.42,63.14,63.16,76812.0,63.37,63.42,63.14,63.16,76812.0
2019-03-26 09:50:00,63.22,63.62,63.14,63.61,41301.0,63.22,63.62,63.14,63.61,41301.0
2019-03-26 10:00:00,63.55,63.55,63.35,63.45,109932.0,63.55,63.55,63.35,63.45,109932.0
2019-03-26 10:10:00,63.44,63.55,63.41,63.51,21315.0,63.44,63.55,63.41,63.51,21315.0
2019-03-26 10:20:00,63.49,63.49,63.32,63.44,119232.0,63.49,63.49,63.32,63.44,119232.0
2019-03-26 10:30:00,63.47,63.47,63.21,63.24,108867.0,63.47,63.47,63.21,63.24,108867.0
2019-03-26 10:40:00,63.23,63.34,63.17,63.34,87639.0,63.23,63.34,63.17,63.34,87639.0
2019-03-26 10:50:00,63.36,63.53,63.31,63.53,79893.0,63.36,63.53,63.31,63.53,79893.0
2019-03-26 11:00:00,63.51,63.8,63.5,63.8,31155.0,63.51,63.8,63.5,63.8,31155.0
2019-03-26 11:10:00,63.76,63.85,63.71,63.74,29451.0,63.76,63.85,63.71,63.74,29451.0
2019-03-26 11:20:00,63.74,63.85,63.68,63.78,27834.0,63.74,63.85,63.68,63.78,27834.0
2019-03-26 11:30:00,63.77,63.79,63.63,63.74,49443.0,63.77,63.79,63.63,63.74,49443.0
2019-03-26 11:40:00,63.74,63.74,63.48,63.54,13908.0,63.74,63.74,63.48,63.54,13908.0
2019-03-26 11:50:00,63.55,63.56,63.45,63.49,51483.0,63.55,63.56,63.45,63.49,51483.0
2019-03-26 12:00:00,63.53,63.66,63.53,63.66,26892.0,63.53,63.66,63.53,63.66,26892.0
2019-03-26 12:10:00,63.64,63.72,63.64,63.71,16068.0,63.64,63.72,63.64,63.71,16068.0
2019-03-26 12:20:00,63.7,63.7,63.56,63.61,14115.0,63.7,63.7,63.56,63.61,14115.0
2019-03-26 12:30:00,63.6,63.63,63.49,63.49,44460.0,63.6,63.63,63.49,63.49,44460.0
2019-03-26 12:40:00,63.47,63.48,63.34,63.41,19854.0,63.47,63.48,63.34,63.41,19854.0
2019-03-26 12:50:00,63.45,63.51,63.39,63.43,37488.0,63.45,63.51,63.39,63.43,37488.0
2019-03-26 13:00:00,63.45,63.51,63.39,63.51,9336.0,63.45,63.51,63.39,63.51,9336.0
2019-03-26 13:10:00,63.54,63.6,63.54,63.6,9606.0,63.54,63.6,63.54,63.6,9606.0
2019-03-26 13:20:00,63.61,63.61,63.48,63.51,37719.0,63.61,63.61,63.48,63.51,37719.0
2019-03-26 13:30:00,63.52,63.54,63.34,63.34,18969.0,63.52,63.54,63.34,63.34,18969.0
2019-03-26 13:40:00,63.33,63.36,63.29,63.35,16257.0,63.33,63.36,63.29,63.35,16257.0
2019-03-26 13:50:00,63.36,63.36,63.17,63.22,26673.0,63.36,63.36,63.17,63.22,26673.0
2019-03-26 14:00:00,63.22,63.39,63.2,63.29,17835.0,63.22,63.39,63.2,63.29,17835.0
2019-03-26 14:10:00,63.29,63.34,63.27,63.33,10947.0,63.29,63.34,63.27,63.33,10947.0
2019-03-26 14:20:00,63.29,63.29,63.16,63.16,15723.0,63.29,63.29,63.16,63.16,15723.0
2019-03-26 14:30:00,63.17,63.17,63.06,63.15,15759.0,63.17,63.17,63.06,63.15,15759.0
2019-03-26 14:40:00,63.16,63.21,63.16,63.2,19263.0,63.16,63.21,63.16,63.2,19263.0
2019-03-26 14:50:00,63.2,63.23,63.04,63.22,22287.0,63.2,63.23,63.04,63.22,22287.0
2019-03-26 15:00:00,63.21,63.43,63.21,63.37,35502.0,63.21,63.43,63.21,63.37,35502.0
2019-03-26 15:10:00,63.37,63.45,63.27,63.3,50433.0,63.37,63.45,63.27,63.3,50433.0
2019-03-26 15:20:00,63.29,63.34,63.21,63.21,41271.0,63.29,63.34,63.21,63.21,41271.0
2019-03-26 15:30:00,63.21,63.29,63.16,63.27,45516.0,63.21,63.29,63.16,63.27,45516.0
2019-03-26 15:40:00,63.27,63.35,63.19,63.27,83439.0,63.27,63.35,63.19,63.27,83439.0
2019-03-26 15:50:00,63.3,63.5,63.27,63.44,221526.0,63.3,63.5,63.27,63.44,221526.0
2019-03-27 09:30:00,63.51,63.53,63.12,63.38,82098.0,63.51,63.53,63.12,63.38,82098.0
2019-03-27 09:40:00,63.44,63.57,63.3,63.53,24990.0,63.44,63.57,63.3,63.53,24990.0
2019-03-27 09:50:00,63.5,63.61,63.11,63.11,59277.0,63.5,63.61,63.11,63.11,59277.0
2019-03-27 10:00:00,63.14,63.15,62.9,63.03,32079.0,63.14,63.15,62.9,63.03,32079.0
2019-03-27 10:10:00,63.06,63.31,63.06,63.29,28152.0,63.06,63.31,63.06,63.29,28152.0
2019-03-27 10:20:00,63.27,63.27,63.08,63.08,12522.0,63.27,63.27,63.08,63.08,12522.0
2019-03-27 10:30:00,63.16,63.17,62.92,62.93,21900.0,63.16,63.17,62.92,62.93,21900.0
2019-03-27 10:40:00,62.9,62.93,62.56,62.73,47553.0,62.9,62.93,62.56,62.73,47553.0
2019-03-27 10:50:00,62.73,62.88,62.7,62.84,21645.0,62.73,62.88,62.7,62.84,21645.0
2019-03-27 11:00:00,62.82,62.9,62.54,62.62,22899.0,62.82,62.9,62.54,62.62,22899.0
2019-03-27 11:10:00,62.59,62.69,62.34,62.34,33396.0,62.59,62.69,62.34,62.34,33396.0
2019-03-27 11:20:00,62.37,62.41,62.18,62.18,24156.0,62.37,62.41,62.18,62.18,24156.0
2019-03-27 11:30:00,62.19,62.32,62.09,62.28,103722.0,62.19,62.32,62.09,62.28,103722.0
2019-03-27 11:40:00,62.24,62.32,62.04,62.07,59184.0,62.24,62.32,62.04,62.07,59184.0
2019-03-27 11:50:00,62.04,62.15,61.96,62.11,25563.0,62.04,62.15,61.96,62.11,25563.0
2019-03-27 12:00:00,62.12,62.4,62.03,62.32,52443.0,62.12,62.4,62.03,62.32,52443.0
2019-03-27 12:10:00,62.3,62.34,62.22,62.28,34323.0,62.3,62.34,62.22,62.28,34323.0
2019-03-27 12:20:00,62.31,62.42,62.22,62.3,44904.0,62.31,62.42,62.22,62.3,44904.0
2019-03-27 12:30:00,62.27,62.41,62.27,62.41,10719.0,62.27,62.41,62.27,62.41,10719.0
2019-03-27 12:40:00,62.38,62.47,62.38,62.4,19818.0,62.38,62.47,62.38,62.4,19818.0
2019-03-27 12:50:00,62.41,62.41,62.23,62.23,50286.0,62.41,62.41,62.23,62.23,50286.0
2019-03-27 13:00:00,62.24,62.24,62.15,62.22,27675.0,62.24,62.24,62.15,62.22,27675.0
2019-03-27 13:10:00,62.23,62.49,62.2,62.39,19197.0,62.23,62.49,62.2,62.39,19197.0
2019-03-27 13:20:00,62.38,62.55,62.38,62.53,17955.0,62.38,62.55,62.38,62.53,17955.0
2019-03-27 13:30:00,62.53,62.55,62.44,62.55,12165.0,62.53,62.55,62.44,62.55,12165.0
2019-03-27 13:40:00,62.56,62.7,62.56,62.59,12045.0,62.56,62.7,62.56,62.59,12045.0
2019-03-27 13:50:00,62.62,62.64,62.52,62.53,20886.0,62.62,62.64,62.52,62.53,20886.0
2019-03-27 14:00:00,62.53,62.61,62.44,62.61,17880.0,62.53,62.61,62.44,62.61,17880.0
2019-03-27 14:10:00,62.59,62.65,62.55,62.63,13200.0,62.59,62.65,62.55,62.63,13200.0
2019-03-27 14:20:00,62.58,62.62,62.52,62.54,27600.0,62.58,62.62,62.52,62.54,27600.0
2019-03-27 14:30:00,62.54,62.6,62.43,62.43,15765.0,62.54,62.6,62.43,62.43,15765.0
2019-03-27 14:40:00,62.42,62.52,62.41,62.48,29601.0,62.42,62.52,62.41,62.48,29601.0
2019-03-27 14:50:00,62.51,62.59,62.5,62.51,20625.0,62.51,62.59,62.5,62.51,20625.0
2019-03-27 15:00:00,62.54,62.56,62.42,62.42,27000.0,62.54,62.56,62.42,62.42,27000.0
2019-03-27 15:10:00,62.43,62.51,62.42,62.51,43164.0,62.43,62.51,62.42,62.51,43164.0
2019-03-27 15:20:00,62.5,62.58,62.43,62.58,36273.0,62.5,62.58,62.43,62.58,36273.0
2019-03-27 15:30:00,62.58,62.68,62.57,62.62,60870.0,62.58,62.68,62.57,62.62,60870.0
2019-03-27 15:40:00,62.6,62.64,62.56,62.61,66612.0,62.6,62.64,62.56,62.61,66612.0
2019-03-27 15:50:00,62.63,62.63,62.38,62.5,150843.0,62.63,62.63,62.38,62.5,150843.0
2019-03-28 09:30:00,62.79,62.83,62.23,62.5,52950.0,62.79,62.83,62.23,62.5,52950.0
2019-03-28 09:40:00,62.55,62.94,62.44,62.82,33858.0,62.55,62.94,62.44,62.82,33858.0
2019-03-28 09:50:00,62.82,63.12,62.76,63.07,76242.0,62.82,63.12,62.76,63.07,76242.0
2019-03-28 10:00:00,63.11,63.11,62.93,63.01,46983.0,63.11,63.11,62.93,63.01,46983.0
2019-03-28 10:10:00,63.01,63.03,62.79,62.85,28419.0,63.01,63.03,62.79,62.85,28419.0
2019-03-28 10:20:00,62.81,62.85,62.69,62.69,33762.0,62.81,62.85,62.69,62.69,33762.0
2019-03-28 10:30:00,62.74,62.96,62.74,62.76,37488.0,62.74,62.96,62.74,62.76,37488.0
2019-03-28 10:40:00,62.69,62.84,62.65,62.68,36105.0,62.69,62.84,62.65,62.68,36105.0
2019-03-28 10:50:00,62.66,62.66,62.48,62.55,18879.0,62.66,62.66,62.48,62.55,18879.0
2019-03-28 11:00:00,62.56,62.56,62.38,62.43,22428.0,62.56,62.56,62.38,62.43,22428.0
2019-03-28 11:10:00,62.44,62.52,62.35,62.49,22008.0,62.44,62.52,62.35,62.49,22008.0
2019-03-28 11:20:00,62.45,62.47,62.26,62.26,11541.0,62.45,62.47,62.26,62.26,11541.0
2019-03-28 11:30:00,62.25,62.43,62.25,62.42,24060.0,62.25,62.43,62.25,62.42,24060.0
2019-03-28 11:40:00,62.41,62.51,62.34,62.51,9525.0,62.41,62.51,62.34,62.51,9525.0
2019-03-28 11:50:00,62.5,62.54,62.48,62.5,17874.0,62.5,62.54,62.48,62.5,17874.0
2019-03-28 12:00:00,62.49,62.66,62.47,62.64,18798.0,62.49,62.66,62.47,62.64,18798.0
2019-03-28 12:10:00,62.56,62.69,62.51,62.68,31371.0,62.56,62.69,62.51,62.68,31371.0
2019-03-28 12:20:00,62.68,62.74,62.64,62.69,52701.0,62.68,62.74,62.64,62.69,52701.0
2019-03-28 12:30:00,62.69,62.74,62.64,62.74,92592.0,62.69,62.74,62.64,62.74,92592.0
2019-03-28 12:40:00,62.75,62.78,62.7,62.73,5418.0,62.75,62.78,62.7,62.73,5418.0
2019-03-28 12:50:00,62.77,62.79,62.76,62.78,9831.0,62.77,62.79,62.76,62.78,9831.0
2019-03-28 13:00:00,62.79,62.88,62.78,62.78,7800.0,62.79,62.88,62.78,62.78,7800.0
2019-03-28 13:10:00,62.8,62.83,62.8,62.82,6606.0,62.8,62.83,62.8,62.82,6606.0
2019-03-28 13:20:00,62.84,62.86,62.81,62.85,7275.0,62.84,62.86,62.81,62.85,7275.0
2019-03-28 13:30:00,62.85,62.93,62.79,62.81,10017.0,62.85,62.93,62.79,62.81,10017.0
2019-03-28 13:40:00,62.76,62.8,62.75,62.78,27018.0,62.76,62.8,62.75,62.78,27018.0
2019-03-28 13:50:00,62.8,62.81,62.77,62.78,8301.0,62.8,62.81,62.77,62.78,8301.0
2019-03-28 14:00:00,62.79,62.81,62.69,62.74,11871.0,62.79,62.81,62.69,62.74,11871.0
2019-03-28 14:10:00,62.76,62.79,62.76,62.79,8883.0,62.76,62.79,62.76,62.79,8883.0
2019-03-28 14:20:00,62.76,62.81,62.75,62.8,5421.0,62.76,62.81,62.75,62.8,5421.0
2019-03-28 14:30:00,62.78,62.79,62.75,62.77,8415.0,62.78,62.79,62.75,62.77,8415.0
2019-03-28 14:40:00,62.77,62.79,62.71,62.75,15948.0,62.77,62.79,62.71,62.75,15948.0
2019-03-28 14:50:00,62.71,62.77,62.69,62.77,44550.0,62.71,62.77,62.69,62.77,44550.0
2019-03-28 15:00:00,62.79,62.9,62.77,62.9,25443.0,62.79,62.9,62.77,62.9,25443.0
2019-03-28 15:10:00,62.93,63.03,62.93,62.96,20196.0,62.93,63.03,62.93,62.96,20196.0
2019-03-28 15:20:00,62.98,63.02,62.95,63.01,17988.0,62.98,63.02,62.95,63.01,17988.0
2019-03-28 15:30:00,63.03,63.09,63.02,63.08,37191.0,63.03,63.09,63.02,63.08,37191.0
2019-03-28 15:40:00,63.07,63.07,62.96,62.98,36564.0,63.07,63.07,62.96,62.98,36564.0
2019-03-28 15:50:00,62.98,63.01,62.91,62.92,107310.0,62.98,63.01,62.91,62.92,107310.0
2019-03-29 09:30:00,63.22,63.33,62.93,63.18,44856.0,63.22,63.33,62.93,63.18,44856.0
2019-03-29 09:40:00,63.15,63.29,63.0,63.06,53670.0,63.15,63.29,63.0,63.06,53670.0
2019-03-29 09:50:00,63.09,63.17,63.03,63.13,40305.0,63.09,63.17,63.03,63.13,40305.0
2019-03-29 10:00:00,63.14,63.27,63.05,63.22,40263.0,63.14,63.27,63.05,63.22,40263.0
2019-03-29 10:10:00,63.22,63.46,63.17,63.43,95322.0,63.22,63.46,63.17,63.43,95322.0
2019-03-29 10:20:00,63.42,63.66,63.42,63.57,17958.0,63.42,63.66,63.42,63.57,17958.0
2019-03-29 10:30:00,63.58,63.61,63.43,63.49,16797.0,63.58,63.61,63.43,63.49,16797.0
2019-03-29 10:40:00,63.5,63.52,63.19,63.27,31578.0,63.5,63.52,63.19,63.27,31578.0
2019-03-29 10:50:00,63.19,63.29,63.17,63.28,25014.0,63.19,63.29,63.17,63.28,25014.0
2019-03-29 11:00:00,63.28,63.52,63.28,63.49,20112.0,63.28,63.52,63.28,63.49,20112.0
2019-03-29 11:10:00,63.5,63.55,63.46,63.51,17454.0,63.5,63.55,63.46,63.51,17454.0
2019-03-29 11:20:00,63.48,63.68,63.47,63.68,15996.0,63.48,63.68,63.47,63.68,15996.0
2019-03-29 11:30:00,63.63,63.64,63.53,63.55,13800.0,63.63,63.64,63.53,63.55,13800.0
2019-03-29 11:40:00,63.59,63.59,63.41,63.44,15000.0,63.59,63.59,63.41,63.44,15000.0
2019-03-29 11:50:00,63.43,63.44,63.37,63.4,10200.0,63.43,63.44,63.37,63.4,10200.0
2019-03-29 12:00:00,63.37,63.48,63.37,63.48,24390.0,63.37,63.48,63.37,63.48,24390.0
2019-03-29 12:10:00,63.48,63.5,63.44,63.48,16479.0,63.48,63.5,63.44,63.48,16479.0
2019-03-29 12:20:00,63.47,63.51,63.46,63.51,6240.0,63.47,63.51,63.46,63.51,6240.0
2019-03-29 12:30:00,63.53,63.65,63.52,63.65,7239.0,63.53,63.65,63.52,63.65,7239.0
2019-03-29 12:40:00,63.63,63.66,63.57,63.63,9438.0,63.63,63.66,63.57,63.63,9438.0
2019-03-29 12:50:00,63.62,63.65,63.56,63.62,13122.0,63.62,63.65,63.56,63.62,13122.0
2019-03-29 13:00:00,63.62,63.64,63.58,63.59,7935.0,63.62,63.64,63.58,63.59,7935.0
2019-03-29 13:10:00,63.58,63.63,63.56,63.61,6300.0,63.58,63.63,63.56,63.61,6300.0
2019-03-29 13:20:00,63.6,63.63,63.58,63.61,8358.0,63.6,63.63,63.58,63.61,8358.0
2019-03-29 13:30:00,63.63,63.66,63.54,63.59,23616.0,63.63,63.66,63.54,63.59,23616.0
2019-03-29 13:40:00,63.61,63.66,63.58,63.64,10905.0,63.61,63.66,63.58,63.64,10905.0
2019-03-29 13:50:00,63.64,63.71,63.58,63.65,27210.0,63.64,63.71,63.58,63.65,27210.0
2019-03-29 14:00:00,63.66,63.75,63.64,63.69,14847.0,63.66,63.75,63.64,63.69,14847.0
2019-03-29 14:10:00,63.69,63.69,63.66,63.67,8127.0,63.69,63.69,63.66,63.67,8127.0
2019-03-29 14:20:00,63.65,63.73,63.65,63.72,11682.0,63.65,63.73,63.65,63.72,11682.0
2019-03-29 14:30:00,63.74,63.75,63.67,63.72,12408.0,63.74,63.75,63.67,63.72,12408.0
2019-03-29 14:40:00,63.69,63.69,63.63,63.66,15717.0,63.69,63.69,63.63,63.66,15717.0
2019-03-29 14:50:00,63.67,63.8,63.65,63.75,89487.0,63.67,63.8,63.65,63.75,89487.0
2019-03-29 15:00:00,63.75,63.83,63.75,63.78,46182.0,63.75,63.83,63.75,63.78,46182.0
2019-03-29 15:10:00,63.78,63.79,63.58,63.6,27630.0,63.78,63.79,63.58,63.6,27630.0
2019-03-29 15:20:00,63.58,63.7,63.52,63.7,27342.0,63.58,63.7,63.52,63.7,27342.0
2019-03-29 15:30:00,63.7,63.76,63.65,63.72,29922.0,63.7,63.76,63.65,63.72,29922.0
2019-03-29 15:40:00,63.75,63.84,63.73,63.79,46635.0,63.75,63.84,63.73,63.79,46635.0
2019-03-29 15:50:00,63.77,63.86,63.72,63.78,188064.0,63.77,63.86,63.72,63.78,188064.0
2019-04-01 09:30:00,64.19,64.65,63.89,63.91,195186.0,64.19,64.65,63.89,63.91,195186.0
2019-04-01 09:40:00,63.91,64.26,63.87,64.05,172722.0,63.91,64.26,63.87,64.05,172722.0
2019-04-01 09:50:00,64.01,64.14,63.87,63.93,67341.0,64.01,64.14,63.87,63.93,67341.0
2019-04-01 10:00:00,63.96,64.08,63.87,63.91,84198.0,63.96,64.08,63.87,63.91,84198.0
2019-04-01 10:10:00,63.89,63.93,63.76,63.79,26268.0,63.89,63.93,63.76,63.79,26268.0
2019-04-01 10:20:00,63.77,63.9,63.69,63.71,46941.0,63.77,63.9,63.69,63.71,46941.0
2019-04-01 10:30:00,63.68,63.83,63.67,63.83,31635.0,63.68,63.83,63.67,63.83,31635.0
2019-04-01 10:40:00,63.85,63.93,63.67,63.71,16773.0,63.85,63.93,63.67,63.71,16773.0
2019-04-01 10:50:00,63.73,63.84,63.67,63.77,20028.0,63.73,63.84,63.67,63.77,20028.0
2019-04-01 11:00:00,63.8,63.95,63.76,63.88,14907.0,63.8,63.95,63.76,63.88,14907.0
2019-04-01 11:10:00,63.86,63.86,63.79,63.85,134001.0,63.86,63.86,63.79,63.85,134001.0
2019-04-01 11:20:00,63.83,63.83,63.72,63.77,16818.0,63.83,63.83,63.72,63.77,16818.0
2019-04-01 11:30:00,63.76,63.87,63.69,63.76,19800.0,63.76,63.87,63.69,63.76,19800.0
2019-04-01 11:40:00,63.78,63.84,63.68,63.7,10707.0,63.78,63.84,63.68,63.7,10707.0
2019-04-01 11:50:00,63.69,63.69,63.59,63.62,22296.0,63.69,63.69,63.59,63.62,22296.0
2019-04-01 12:00:00,63.61,63.69,63.59,63.68,97257.0,63.61,63.69,63.59,63.68,97257.0
2019-04-01 12:10:00,63.68,63.72,63.55,63.57,30741.0,63.68,63.72,63.55,63.57,30741.0
2019-04-01 12:20:00,63.54,63.61,63.47,63.61,12063.0,63.54,63.61,63.47,63.61,12063.0
2019-04-01 12:30:00,63.6,63.61,63.48,63.48,44244.0,63.6,63.61,63.48,63.48,44244.0
2019-04-01 12:40:00,63.46,63.5,63.39,63.43,114432.0,63.46,63.5,63.39,63.43,114432.0
2019-04-01 12:50:00,63.41,63.51,63.36,63.51,29178.0,63.41,63.51,63.36,63.51,29178.0
2019-04-01 13:00:00,63.5,63.53,63.46,63.49,14946.0,63.5,63.53,63.46,63.49,14946.0
2019-04-01 13:10:00,63.49,63.51,63.45,63.49,16239.0,63.49,63.51,63.45,63.49,16239.0
2019-04-01 13:20:00,63.44,63.47,63.4,63.44,16026.0,63.44,63.47,63.4,63.44,16026.0
2019-04-01 13:30:00,63.44,63.45,63.4,63.41,22374.0,63.44,63.45,63.4,63.41,22374.0
2019-04-01 13:40:00,63.41,63.42,63.34,63.39,22956.0,63.41,63.42,63.34,63.39,22956.0
2019-04-01 13:50:00,63.4,63.48,63.4,63.43,27660.0,63.4,63.48,63.4,63.43,27660.0
2019-04-01 14:00:00,63.43,63.47,63.34,63.39,94488.0,63.43,63.47,63.34,63.39,94488.0
2019-04-01 14:10:00,63.38,63.4,63.25,63.28,300387.0,63.38,63.4,63.25,63.28,300387.0
2019-04-01 14:20:00,63.27,63.27,63.19,63.21,45945.0,63.27,63.27,63.19,63.21,45945.0
2019-04-01 14:30:00,63.23,63.46,63.22,63.45,58572.0,63.23,63.46,63.22,63.45,58572.0
2019-04-01 14:40:00,63.47,63.47,63.36,63.38,65724.0,63.47,63.47,63.36,63.38,65724.0
2019-04-01 14:50:00,63.38,63.48,63.36,63.37,53724.0,63.38,63.48,63.36,63.37,53724.0
2019-04-01 15:00:00,63.37,63.38,63.29,63.29,24441.0,63.37,63.38,63.29,63.29,24441.0
2019-04-01 15:10:00,63.29,63.36,63.26,63.32,43950.0,63.29,63.36,63.26,63.32,43950.0
2019-04-01 15:20:00,63.33,63.43,63.32,63.42,142719.0,63.33,63.43,63.32,63.42,142719.0
2019-04-01 15:30:00,63.42,63.44,63.36,63.39,103743.0,63.42,63.44,63.36,63.39,103743.0
2019-04-01 15:40:00,63.4,63.43,63.34,63.42,173760.0,63.4,63.43,63.34,63.42,173760.0
2019-04-01 15:50:00,63.42,63.48,63.29,63.32,385512.0,63.42,63.48,63.29,63.32,385512.0
2019-04-02 09:30:00,63.3,63.3,63.1,63.14,43134.0,63.3,63.3,63.1,63.14,43134.0
2019-04-02 09:40:00,63.08,63.33,63.08,63.31,50298.0,63.08,63.33,63.08,63.31,50298.0
2019-04-02 09:50:00,63.32,63.39,63.1,63.26,128919.0,63.32,63.39,63.1,63.26,128919.0
2019-04-02 10:00:00,63.26,63.27,62.85,62.94,60492.0,63.26,63.27,62.85,62.94,60492.0
2019-04-02 10:10:00,62.94,63.05,62.93,62.99,39978.0,62.94,63.05,62.93,62.99,39978.0
2019-04-02 10:20:00,62.98,63.1,62.84,63.09,58380.0,62.98,63.1,62.84,63.09,58380.0
2019-04-02 10:30:00,63.11,63.2,62.97,63.14,72741.0,63.11,63.2,62.97,63.14,72741.0
2019-04-02 10:40:00,63.17,63.2,63.0,63.14,128466.0,63.17,63.2,63.0,63.14,128466.0
2019-04-02 10:50:00,63.13,63.24,63.1,63.24,29793.0,63.13,63.24,63.1,63.24,29793.0
2019-04-02 11:00:00,63.26,63.31,63.23,63.27,26712.0,63.26,63.31,63.23,63.27,26712.0
2019-04-02 11:10:00,63.28,63.29,63.1,63.1,56100.0,63.28,63.29,63.1,63.1,56100.0
2019-04-02 11:20:00,63.1,63.22,63.05,63.18,66216.0,63.1,63.22,63.05,63.18,66216.0
2019-04-02 11:30:00,63.21,63.28,63.19,63.22,23859.0,63.21,63.28,63.19,63.22,23859.0
2019-04-02 11:40:00,63.21,63.33,63.21,63.28,7911.0,63.21,63.33,63.21,63.28,7911.0
2019-04-02 11:50:00,63.32,63.38,63.32,63.34,18120.0,63.32,63.38,63.32,63.34,18120.0
2019-04-02 12:00:00,63.31,63.42,63.29,63.4,126903.0,63.31,63.42,63.29,63.4,126903.0
2019-04-02 12:10:00,63.37,63.4,63.26,63.35,83898.0,63.37,63.4,63.26,63.35,83898.0
2019-04-02 12:20:00,63.36,63.41,63.36,63.36,16878.0,63.36,63.41,63.36,63.36,16878.0
2019-04-02 12:30:00,63.36,63.4,63.34,63.38,12060.0,63.36,63.4,63.34,63.38,12060.0
2019-04-02 12:40:00,63.38,63.4,63.31,63.34,31323.0,63.38,63.4,63.31,63.34,31323.0
2019-04-02 12:50:00,63.34,63.36,63.23,63.23,67950.0,63.34,63.36,63.23,63.23,67950.0
2019-04-02 13:00:00,63.25,63.34,63.22,63.32,26136.0,63.25,63.34,63.22,63.32,26136.0
2019-04-02 13:10:00,63.31,63.36,63.2,63.33,17505.0,63.31,63.36,63.2,63.33,17505.0
2019-04-02 13:20:00,63.3,63.39,63.29,63.39,27012.0,63.3,63.39,63.29,63.39,27012.0
2019-04-02 13:30:00,63.41,63.44,63.4,63.42,24336.0,63.41,63.44,63.4,63.42,24336.0
2019-04-02 13:40:00,63.41,63.43,63.33,63.33,31572.0,63.41,63.43,63.33,63.33,31572.0
2019-04-02 13:50:00,63.33,63.36,63.32,63.32,43356.0,63.33,63.36,63.32,63.32,43356.0
2019-04-02 14:00:00,63.33,63.34,63.31,63.33,18558.0,63.33,63.34,63.31,63.33,18558.0
2019-04-02 14:10:00,63.34,63.35,63.3,63.32,18798.0,63.34,63.35,63.3,63.32,18798.0
2019-04-02 14:20:00,63.33,63.47,63.33,63.39,133368.0,63.33,63.47,63.33,63.39,133368.0
2019-04-02 14:30:00,63.38,63.41,63.36,63.39,24522.0,63.38,63.41,63.36,63.39,24522.0
2019-04-02 14:40:00,63.4,63.43,63.38,63.43,23439.0,63.4,63.43,63.38,63.43,23439.0
2019-04-02 14:50:00,63.42,63.53,63.38,63.49,36387.0,63.42,63.53,63.38,63.49,36387.0
2019-04-02 15:00:00,63.51,63.6,63.49,63.59,42120.0,63.51,63.6,63.49,63.59,42120.0
2019-04-02 15:10:00,63.59,63.6,63.56,63.59,37287.0,63.59,63.6,63.56,63.59,37287.0
2019-04-02 15:20:00,63.59,63.6,63.54,63.55,50610.0,63.59,63.6,63.54,63.55,50610.0
2019-04-02 15:30:00,63.55,63.6,63.53,63.55,63615.0,63.55,63.6,63.53,63.55,63615.0
2019-04-02 15:40:00,63.56,63.57,63.48,63.52,57471.0,63.56,63.57,63.48,63.52,57471.0
2019-04-02 15:50:00,63.53,63.57,63.3,63.33,485784.0,63.53,63.57,63.3,63.33,485784.0
2019-04-03 09:30:00,63.61,63.67,63.29,63.42,78654.0,63.61,63.67,63.29,63.42,78654.0
2019-04-03 09:40:00,63.47,63.7,63.47,63.69,47229.0,63.47,63.7,63.47,63.69,47229.0
2019-04-03 09:50:00,63.69,63.7,63.34,63.43,84219.0,63.69,63.7,63.34,63.43,84219.0
2019-04-03 10:00:00,63.38,63.47,63.36,63.43,29763.0,63.38,63.47,63.36,63.43,29763.0
2019-04-03 10:10:00,63.5,63.6,63.47,63.55,31248.0,63.5,63.6,63.47,63.55,31248.0
2019-04-03 10:20:00,63.54,63.62,63.5,63.61,41436.0,63.54,63.62,63.5,63.61,41436.0
2019-04-03 10:30:00,63.62,63.67,63.58,63.65,76536.0,63.62,63.67,63.58,63.65,76536.0
2019-04-03 10:40:00,63.65,63.66,63.54,63.56,32340.0,63.65,63.66,63.54,63.56,32340.0
2019-04-03 10:50:00,63.49,63.53,63.33,63.36,68139.0,63.49,63.53,63.33,63.36,68139.0
2019-04-03 11:00:00,63.38,63.69,63.36,63.61,43869.0,63.38,63.69,63.36,63.61,43869.0
2019-04-03 11:10:00,63.64,63.64,63.47,63.47,63948.0,63.64,63.64,63.47,63.47,63948.0
2019-04-03 11:20:00,63.47,63.57,63.47,63.57,47616.0,63.47,63.57,63.47,63.57,47616.0
2019-04-03 11:30:00,63.58,63.59,63.45,63.56,10980.0,63.58,63.59,63.45,63.56,10980.0
2019-04-03 11:40:00,63.55,63.57,63.5,63.53,15201.0,63.55,63.57,63.5,63.53,15201.0
2019-04-03 11:50:00,63.53,63.71,63.49,63.55,26340.0,63.53,63.71,63.49,63.55,26340.0
2019-04-03 12:00:00,63.53,63.57,63.52,63.54,42027.0,63.53,63.57,63.52,63.54,42027.0
2019-04-03 12:10:00,63.51,63.66,63.48,63.64,17790.0,63.51,63.66,63.48,63.64,17790.0
2019-04-03 12:20:00,63.63,63.66,63.58,63.61,64416.0,63.63,63.66,63.58,63.61,64416.0
2019-04-03 12:30:00,63.6,63.61,63.53,63.59,18516.0,63.6,63.61,63.53,63.59,18516.0
2019-04-03 12:40:00,63.6,63.76,63.58,63.74,36303.0,63.6,63.76,63.58,63.74,36303.0
2019-04-03 12:50:00,63.76,63.76,63.68,63.71,24309.0,63.76,63.76,63.68,63.71,24309.0
2019-04-03 13:00:00,63.72,63.84,63.72,63.78,70515.0,63.72,63.84,63.72,63.78,70515.0
2019-04-03 13:10:00,63.77,63.8,63.73,63.74,32802.0,63.77,63.8,63.73,63.74,32802.0
2019-04-03 13:20:00,63.73,63.85,63.7,63.85,33864.0,63.73,63.85,63.7,63.85,33864.0
2019-04-03 13:30:00,63.83,63.88,63.58,63.86,883230.0,63.83,63.88,63.58,63.86,883230.0
2019-04-03 13:40:00,63.83,63.92,63.82,63.88,85512.0,63.83,63.92,63.82,63.88,85512.0
2019-04-03 13:50:00,63.88,63.88,63.73,63.74,72573.0,63.88,63.88,63.73,63.74,72573.0
2019-04-03 14:00:00,63.74,63.75,63.56,63.65,28860.0,63.74,63.75,63.56,63.65,28860.0
2019-04-03 14:10:00,63.64,63.64,63.5,63.52,18219.0,63.64,63.64,63.5,63.52,18219.0
2019-04-03 14:20:00,63.52,63.7,63.52,63.7,14595.0,63.52,63.7,63.52,63.7,14595.0
2019-04-03 14:30:00,63.68,63.74,63.61,63.61,30537.0,63.68,63.74,63.61,63.61,30537.0
2019-04-03 14:40:00,63.63,63.66,63.61,63.65,23001.0,63.63,63.66,63.61,63.65,23001.0
2019-04-03 14:50:00,63.63,63.67,63.55,63.56,47724.0,63.63,63.67,63.55,63.56,47724.0
2019-04-03 15:00:00,63.55,63.6,63.46,63.47,35790.0,63.55,63.6,63.46,63.47,35790.0
2019-04-03 15:10:00,63.45,63.55,63.43,63.5,31122.0,63.45,63.55,63.43,63.5,31122.0
2019-04-03 15:20:00,63.5,63.55,63.47,63.52,50628.0,63.5,63.55,63.47,63.52,50628.0
2019-04-03 15:30:00,63.5,63.55,63.46,63.53,44520.0,63.5,63.55,63.46,63.53,44520.0
2019-04-03 15:40:00,63.53,63.57,63.49,63.53,115329.0,63.53,63.57,63.49,63.53,115329.0
2019-04-03 15:50:00,63.52,63.61,63.49,63.57,379527.0,63.52,63.61,63.49,63.57,379527.0
2019-04-04 09:30:00,63.75,63.89,63.41,63.61,42276.0,63.75,63.89,63.41,63.61,42276.0
2019-04-04 09:40:00,63.56,63.56,63.25,63.3,33234.0,63.56,63.56,63.25,63.3,33234.0
2019-04-04 09:50:00,63.33,63.5,63.28,63.28,16632.0,63.33,63.5,63.28,63.28,16632.0
2019-04-04 10:00:00,63.28,63.34,63.17,63.19,29493.0,63.28,63.34,63.17,63.19,29493.0
2019-04-04 10:10:00,63.22,63.28,63.11,63.14,23511.0,63.22,63.28,63.11,63.14,23511.0
2019-04-04 10:20:00,63.17,63.17,62.83,62.83,19425.0,63.17,63.17,62.83,62.83,19425.0
2019-04-04 10:30:00,62.83,62.88,62.73,62.85,25779.0,62.83,62.88,62.73,62.85,25779.0
2019-04-04 10:40:00,62.83,62.86,62.68,62.76,40380.0,62.83,62.86,62.68,62.76,40380.0
2019-04-04 10:50:00,62.76,62.91,62.76,62.77,45744.0,62.76,62.91,62.76,62.77,45744.0
2019-04-04 11:00:00,62.74,62.84,62.67,62.81,23010.0,62.74,62.84,62.67,62.81,23010.0
2019-04-04 11:10:00,62.81,62.89,62.76,62.87,49878.0,62.81,62.89,62.76,62.87,49878.0
2019-04-04 11:20:00,62.81,62.9,62.75,62.9,16332.0,62.81,62.9,62.75,62.9,16332.0
2019-04-04 11:30:00,62.92,62.96,62.81,62.89,14739.0,62.92,62.96,62.81,62.89,14739.0
2019-04-04 11:40:00,62.94,63.0,62.89,62.96,5100.0,62.94,63.0,62.89,62.96,5100.0
2019-04-04 11:50:00,62.94,62.94,62.82,62.85,10803.0,62.94,62.94,62.82,62.85,10803.0
2019-04-04 12:00:00,62.81,62.9,62.77,62.86,28035.0,62.81,62.9,62.77,62.86,28035.0
2019-04-04 12:10:00,62.86,62.89,62.7,62.75,42936.0,62.86,62.89,62.7,62.75,42936.0
2019-04-04 12:20:00,62.78,62.78,62.7,62.74,18024.0,62.78,62.78,62.7,62.74,18024.0
2019-04-04 12:30:00,62.74,62.75,62.67,62.71,45288.0,62.74,62.75,62.67,62.71,45288.0
2019-04-04 12:40:00,62.73,62.84,62.69,62.83,21132.0,62.73,62.84,62.69,62.83,21132.0
2019-04-04 12:50:00,62.82,62.91,62.81,62.91,9468.0,62.82,62.91,62.81,62.91,9468.0
2019-04-04 13:00:00,62.94,63.02,62.88,62.96,19854.0,62.94,63.02,62.88,62.96,19854.0
2019-04-04 13:10:00,62.97,62.99,62.94,62.98,12789.0,62.97,62.99,62.94,62.98,12789.0
2019-04-04 13:20:00,62.99,63.02,62.95,62.96,18225.0,62.99,63.02,62.95,62.96,18225.0
2019-04-04 13:30:00,62.97,62.99,62.88,62.9,13677.0,62.97,62.99,62.88,62.9,13677.0
2019-04-04 13:40:00,62.91,62.95,62.9,62.93,16653.0,62.91,62.95,62.9,62.93,16653.0
2019-04-04 13:50:00,62.94,63.0,62.91,62.91,16515.0,62.94,63.0,62.91,62.91,16515.0
2019-04-04 14:00:00,62.9,62.94,62.87,62.87,14634.0,62.9,62.94,62.87,62.87,14634.0
2019-04-04 14:10:00,62.9,63.07,62.88,63.04,19701.0,62.9,63.07,62.88,63.04,19701.0
2019-04-04 14:20:00,63.04,63.15,63.03,63.12,29244.0,63.04,63.15,63.03,63.12,29244.0
2019-04-04 14:30:00,63.13,63.13,63.03,63.09,31431.0,63.13,63.13,63.03,63.09,31431.0
2019-04-04 14:40:00,63.08,63.24,63.05,63.24,28200.0,63.08,63.24,63.05,63.24,28200.0
2019-04-04 14:50:00,63.26,63.51,63.26,63.44,467742.0,63.26,63.51,63.26,63.44,467742.0
2019-04-04 15:00:00,63.43,63.43,63.15,63.15,25953.0,63.43,63.43,63.15,63.15,25953.0
2019-04-04 15:10:00,63.19,63.27,63.17,63.17,26310.0,63.19,63.27,63.17,63.17,26310.0
2019-04-04 15:20:00,63.19,63.2,63.09,63.09,21285.0,63.19,63.2,63.09,63.09,21285.0
2019-04-04 15:30:00,63.13,63.21,63.11,63.21,36558.0,63.13,63.21,63.11,63.21,36558.0
2019-04-04 15:40:00,63.21,63.21,63.06,63.09,28911.0,63.21,63.21,63.06,63.09,28911.0
2019-04-04 15:50:00,63.1,63.25,63.08,63.11,171660.0,63.1,63.25,63.08,63.11,171660.0
2019-04-05 09:30:00,63.1,63.33,62.97,63.28,70740.0,63.1,63.33,62.97,63.28,70740.0
2019-04-05 09:40:00,63.2,63.35,63.13,63.19,66594.0,63.2,63.35,63.13,63.19,66594.0
2019-04-05 09:50:00,63.19,63.28,62.94,63.19,35343.0,63.19,63.28,62.94,63.19,35343.0
2019-04-05 10:00:00,63.24,63.38,63.2,63.29,51546.0,63.24,63.38,63.2,63.29,51546.0
2019-04-05 10:10:00,63.28,63.4,63.26,63.3,17760.0,63.28,63.4,63.26,63.3,17760.0
2019-04-05 10:20:00,63.27,63.48,63.27,63.47,24885.0,63.27,63.48,63.27,63.47,24885.0
2019-04-05 10:30:00,63.49,63.55,63.27,63.33,34461.0,63.49,63.55,63.27,63.33,34461.0
2019-04-05 10:40:00,63.29,63.34,63.22,63.24,26541.0,63.29,63.34,63.22,63.24,26541.0
2019-04-05 10:50:00,63.2,63.33,63.18,63.28,26991.0,63.2,63.33,63.18,63.28,26991.0
2019-04-05 11:00:00,63.3,63.4,63.26,63.35,10200.0,63.3,63.4,63.26,63.35,10200.0
2019-04-05 11:10:00,63.34,63.46,63.32,63.35,23871.0,63.34,63.46,63.32,63.35,23871.0
2019-04-05 11:20:00,63.32,63.46,63.29,63.46,14883.0,63.32,63.46,63.29,63.46,14883.0
2019-04-05 11:30:00,63.4,63.42,63.29,63.38,12300.0,63.4,63.42,63.29,63.38,12300.0
2019-04-05 11:40:00,63.37,63.38,63.21,63.21,83484.0,63.37,63.38,63.21,63.21,83484.0
2019-04-05 11:50:00,63.19,63.35,63.17,63.33,27915.0,63.19,63.35,63.17,63.33,27915.0
2019-04-05 12:00:00,63.33,63.35,63.27,63.33,36489.0,63.33,63.35,63.27,63.33,36489.0
2019-04-05 12:10:00,63.31,63.33,63.23,63.24,30768.0,63.31,63.33,63.23,63.24,30768.0
2019-04-05 12:20:00,63.24,63.27,63.21,63.22,24861.0,63.24,63.27,63.21,63.22,24861.0
2019-04-05 12:30:00,63.25,63.25,63.1,63.1,18600.0,63.25,63.25,63.1,63.1,18600.0
2019-04-05 12:40:00,63.09,63.11,63.03,63.09,21000.0,63.09,63.11,63.03,63.09,21000.0
2019-04-05 12:50:00,63.1,63.1,63.03,63.06,10842.0,63.1,63.1,63.03,63.06,10842.0
2019-04-05 13:00:00,63.05,63.09,63.04,63.08,10110.0,63.05,63.09,63.04,63.08,10110.0
2019-04-05 13:10:00,63.08,63.1,63.0,63.0,47181.0,63.08,63.1,63.0,63.0,47181.0
2019-04-05 13:20:00,62.98,63.12,62.98,63.06,33669.0,62.98,63.12,62.98,63.06,33669.0
2019-04-05 13:30:00,63.07,63.09,63.04,63.08,12915.0,63.07,63.09,63.04,63.08,12915.0
2019-04-05 13:40:00,63.06,63.07,63.03,63.07,8700.0,63.06,63.07,63.03,63.07,8700.0
2019-04-05 13:50:00,63.05,63.05,62.99,63.0,35763.0,63.05,63.05,62.99,63.0,35763.0
2019-04-05 14:00:00,63.0,63.09,63.0,63.07,95922.0,63.0,63.09,63.0,63.07,95922.0
2019-04-05 14:10:00,63.07,63.09,63.02,63.02,11223.0,63.07,63.09,63.02,63.02,11223.0
2019-04-05 14:20:00,63.03,63.03,62.87,62.98,89589.0,63.03,63.03,62.87,62.98,89589.0
2019-04-05 14:30:00,62.96,63.02,62.95,63.01,16530.0,62.96,63.02,62.95,63.01,16530.0
2019-04-05 14:40:00,63.01,63.06,62.98,62.98,43488.0,63.01,63.06,62.98,62.98,43488.0
2019-04-05 14:50:00,62.97,63.0,62.91,62.91,24114.0,62.97,63.0,62.91,62.91,24114.0
2019-04-05 15:00:00,62.9,63.01,62.89,62.92,25299.0,62.9,63.01,62.89,62.92,25299.0
2019-04-05 15:10:00,62.91,62.91,62.86,62.87,35403.0,62.91,62.91,62.86,62.87,35403.0
2019-04-05 15:20:00,62.88,62.91,62.86,62.87,68055.0,62.88,62.91,62.86,62.87,68055.0
2019-04-05 15:30:00,62.87,62.92,62.83,62.9,59094.0,62.87,62.92,62.83,62.9,59094.0
2019-04-05 15:40:00,62.9,62.9,62.84,62.85,91752.0,62.9,62.9,62.84,62.85,91752.0
2019-04-05 15:50:00,62.85,62.91,62.73,62.77,352110.0,62.85,62.91,62.73,62.77,352110.0
2019-04-08 09:30:00,62.63,62.74,62.27,62.29,101904.0,62.63,62.74,62.27,62.29,101904.0
2019-04-08 09:40:00,62.37,62.37,61.93,62.33,61350.0,62.37,62.37,61.93,62.33,61350.0
2019-04-08 09:50:00,62.29,62.33,62.08,62.3,47181.0,62.29,62.33,62.08,62.3,47181.0
2019-04-08 10:00:00,62.36,62.39,62.15,62.31,62778.0,62.36,62.39,62.15,62.31,62778.0
2019-04-08 10:10:00,62.27,62.27,62.1,62.19,95796.0,62.27,62.27,62.1,62.19,95796.0
2019-04-08 10:20:00,62.2,62.28,62.14,62.2,21210.0,62.2,62.28,62.14,62.2,21210.0
2019-04-08 10:30:00,62.2,62.6,62.19,62.4,34500.0,62.2,62.6,62.19,62.4,34500.0
2019-04-08 10:40:00,62.34,62.62,62.34,62.6,39057.0,62.34,62.62,62.34,62.6,39057.0
2019-04-08 10:50:00,62.56,62.58,62.47,62.54,15831.0,62.56,62.58,62.47,62.54,15831.0
2019-04-08 11:00:00,62.52,62.7,62.52,62.59,22122.0,62.52,62.7,62.52,62.59,22122.0
2019-04-08 11:10:00,62.58,62.77,62.57,62.77,19047.0,62.58,62.77,62.57,62.77,19047.0
2019-04-08 11:20:00,62.76,62.76,62.63,62.7,16461.0,62.76,62.76,62.63,62.7,16461.0
2019-04-08 11:30:00,62.67,62.73,62.51,62.51,23367.0,62.67,62.73,62.51,62.51,23367.0
2019-04-08 11:40:00,62.55,62.59,62.48,62.53,13965.0,62.55,62.59,62.48,62.53,13965.0
2019-04-08 11:50:00,62.5,62.5,62.32,62.34,30054.0,62.5,62.5,62.32,62.34,30054.0
2019-04-08 12:00:00,62.36,62.39,62.27,62.33,35904.0,62.36,62.39,62.27,62.33,35904.0
2019-04-08 12:10:00,62.31,62.34,62.27,62.3,24570.0,62.31,62.34,62.27,62.3,24570.0
2019-04-08 12:20:00,62.3,62.32,62.25,62.31,19080.0,62.3,62.32,62.25,62.31,19080.0
2019-04-08 12:30:00,62.31,62.35,62.25,62.33,46464.0,62.31,62.35,62.25,62.33,46464.0
2019-04-08 12:40:00,62.35,62.4,62.29,62.37,25194.0,62.35,62.4,62.29,62.37,25194.0
2019-04-08 12:50:00,62.38,62.5,62.32,62.41,56628.0,62.38,62.5,62.32,62.41,56628.0
2019-04-08 13:00:00,62.44,62.44,62.33,62.38,83175.0,62.44,62.44,62.33,62.38,83175.0
2019-04-08 13:10:00,62.37,62.46,62.32,62.46,130548.0,62.37,62.46,62.32,62.46,130548.0
2019-04-08 13:20:00,62.45,62.47,62.38,62.41,54699.0,62.45,62.47,62.38,62.41,54699.0
2019-04-08 13:30:00,62.42,62.67,62.42,62.62,29004.0,62.42,62.67,62.42,62.62,29004.0
2019-04-08 13:40:00,62.64,62.7,62.56,62.63,31557.0,62.64,62.7,62.56,62.63,31557.0
2019-04-08 13:50:00,62.62,62.73,62.6,62.7,13242.0,62.62,62.73,62.6,62.7,13242.0
2019-04-08 14:00:00,62.71,62.79,62.67,62.79,40479.0,62.71,62.79,62.67,62.79,40479.0
2019-04-08 14:10:00,62.76,62.82,62.73,62.8,16794.0,62.76,62.82,62.73,62.8,16794.0
2019-04-08 14:20:00,62.8,62.81,62.72,62.81,32181.0,62.8,62.81,62.72,62.81,32181.0
2019-04-08 14:30:00,62.82,62.83,62.68,62.7,23694.0,62.82,62.83,62.68,62.7,23694.0
2019-04-08 14:40:00,62.69,62.76,62.62,62.64,21135.0,62.69,62.76,62.62,62.64,21135.0
2019-04-08 14:50:00,62.65,62.73,62.65,62.72,20904.0,62.65,62.73,62.65,62.72,20904.0
2019-04-08 15:00:00,62.72,62.72,62.67,62.69,36093.0,62.72,62.72,62.67,62.69,36093.0
2019-04-08 15:10:00,62.72,62.8,62.72,62.77,26505.0,62.72,62.8,62.72,62.77,26505.0
2019-04-08 15:20:00,62.77,62.77,62.72,62.73,31026.0,62.77,62.77,62.72,62.73,31026.0
2019-04-08 15:30:00,62.73,62.87,62.69,62.83,37200.0,62.73,62.87,62.69,62.83,37200.0
2019-04-08 15:40:00,62.83,62.84,62.76,62.77,55449.0,62.83,62.84,62.76,62.77,55449.0
2019-04-08 15:50:00,62.77,62.88,62.76,62.84,245229.0,62.77,62.88,62.76,62.84,245229.0
2019-04-09 09:30:00,62.74,63.24,62.74,63.19,131871.0,62.74,63.24,62.74,63.19,131871.0
2019-04-09 09:40:00,63.19,63.27,62.78,62.78,179847.0,63.19,63.27,62.78,62.78,179847.0
2019-04-09 09:50:00,62.77,62.97,62.74,62.96,30870.0,62.77,62.97,62.74,62.96,30870.0
2019-04-09 10:00:00,62.88,62.95,62.86,62.9,26970.0,62.88,62.95,62.86,62.9,26970.0
2019-04-09 10:10:00,62.92,63.06,62.85,62.98,25581.0,62.92,63.06,62.85,62.98,25581.0
2019-04-09 10:20:00,62.98,63.09,62.96,63.02,32121.0,62.98,63.09,62.96,63.02,32121.0
2019-04-09 10:30:00,63.04,63.18,63.04,63.16,29721.0,63.04,63.18,63.04,63.16,29721.0
2019-04-09 10:40:00,63.17,63.2,63.03,63.06,22875.0,63.17,63.2,63.03,63.06,22875.0
2019-04-09 10:50:00,63.07,63.08,62.96,63.05,25509.0,63.07,63.08,62.96,63.05,25509.0
2019-04-09 11:00:00,63.06,63.24,63.06,63.18,35445.0,63.06,63.24,63.06,63.18,35445.0
2019-04-09 11:10:00,63.19,63.3,63.18,63.19,19974.0,63.19,63.3,63.18,63.19,19974.0
2019-04-09 11:20:00,63.15,63.24,63.14,63.24,19662.0,63.15,63.24,63.14,63.24,19662.0
2019-04-09 11:30:00,63.22,63.29,63.17,63.17,16515.0,63.22,63.29,63.17,63.17,16515.0
2019-04-09 11:40:00,63.12,63.31,63.12,63.31,18894.0,63.12,63.31,63.12,63.31,18894.0
2019-04-09 11:50:00,63.3,63.32,63.2,63.2,19698.0,63.3,63.32,63.2,63.2,19698.0
2019-04-09 12:00:00,63.18,63.23,63.16,63.19,19485.0,63.18,63.23,63.16,63.19,19485.0
2019-04-09 12:10:00,63.21,63.23,63.19,63.23,11826.0,63.21,63.23,63.19,63.23,11826.0
2019-04-09 12:20:00,63.24,63.27,63.19,63.21,13212.0,63.24,63.27,63.19,63.21,13212.0
2019-04-09 12:30:00,63.2,63.22,63.18,63.21,10641.0,63.2,63.22,63.18,63.21,10641.0
2019-04-09 12:40:00,63.18,63.23,63.17,63.23,8721.0,63.18,63.23,63.17,63.23,8721.0
2019-04-09 12:50:00,63.2,63.23,63.16,63.23,13614.0,63.2,63.23,63.16,63.23,13614.0
2019-04-09 13:00:00,63.17,63.2,63.14,63.18,18300.0,63.17,63.2,63.14,63.18,18300.0
2019-04-09 13:10:00,63.18,63.21,63.12,63.16,21540.0,63.18,63.21,63.12,63.16,21540.0
2019-04-09 13:20:00,63.17,63.23,63.15,63.2,15099.0,63.17,63.23,63.15,63.2,15099.0
2019-04-09 13:30:00,63.18,63.24,63.17,63.24,18792.0,63.18,63.24,63.17,63.24,18792.0
2019-04-09 13:40:00,63.22,63.24,63.2,63.21,18378.0,63.22,63.24,63.2,63.21,18378.0
2019-04-09 13:50:00,63.19,63.25,63.17,63.18,19059.0,63.19,63.25,63.17,63.18,19059.0
2019-04-09 14:00:00,63.19,63.2,63.14,63.18,21897.0,63.19,63.2,63.14,63.18,21897.0
2019-04-09 14:10:00,63.17,63.3,63.17,63.3,19977.0,63.17,63.3,63.17,63.3,19977.0
2019-04-09 14:20:00,63.29,63.42,63.29,63.39,68496.0,63.29,63.42,63.29,63.39,68496.0
2019-04-09 14:30:00,63.41,63.48,63.33,63.4,125520.0,63.41,63.48,63.33,63.4,125520.0
2019-04-09 14:40:00,63.39,63.39,63.23,63.25,38754.0,63.39,63.39,63.23,63.25,38754.0
2019-04-09 14:50:00,63.28,63.31,63.25,63.3,24276.0,63.28,63.31,63.25,63.3,24276.0
2019-04-09 15:00:00,63.3,63.32,63.24,63.26,32037.0,63.3,63.32,63.24,63.26,32037.0
2019-04-09 15:10:00,63.24,63.25,63.19,63.22,26487.0,63.24,63.25,63.19,63.22,26487.0
2019-04-09 15:20:00,63.23,63.27,63.22,63.27,23841.0,63.23,63.27,63.22,63.27,23841.0
2019-04-09 15:30:00,63.27,63.43,63.27,63.43,94239.0,63.27,63.43,63.27,63.43,94239.0
2019-04-09 15:40:00,63.43,63.48,63.42,63.45,78357.0,63.43,63.48,63.42,63.45,78357.0
2019-04-09 15:50:00,63.47,63.47,63.21,63.36,265938.0,63.47,63.47,63.21,63.36,265938.0
2019-04-10 09:30:00,63.23,63.4,62.73,62.81,63831.0,63.23,63.4,62.73,62.81,63831.0
2019-04-10 09:40:00,62.81,63.18,62.81,63.17,29301.0,62.81,63.18,62.81,63.17,29301.0
2019-04-10 09:50:00,63.17,63.17,62.94,63.13,54147.0,63.17,63.17,62.94,63.13,54147.0
2019-04-10 10:00:00,63.14,63.2,62.85,63.01,29643.0,63.14,63.2,62.85,63.01,29643.0
2019-04-10 10:10:00,63.0,63.1,62.93,63.06,46053.0,63.0,63.1,62.93,63.06,46053.0
2019-04-10 10:20:00,63.07,63.09,62.92,63.07,22749.0,63.07,63.09,62.92,63.07,22749.0
2019-04-10 10:30:00,63.07,63.18,63.07,63.09,48831.0,63.07,63.18,63.07,63.09,48831.0
2019-04-10 10:40:00,63.1,63.3,63.1,63.3,37863.0,63.1,63.3,63.1,63.3,37863.0
2019-04-10 10:50:00,63.28,63.28,63.15,63.16,56667.0,63.28,63.28,63.15,63.16,56667.0
2019-04-10 11:00:00,63.18,63.24,63.14,63.21,35550.0,63.18,63.24,63.14,63.21,35550.0
2019-04-10 11:10:00,63.22,63.31,63.17,63.26,29874.0,63.22,63.31,63.17,63.26,29874.0
2019-04-10 11:20:00,63.25,63.27,63.13,63.24,61893.0,63.25,63.27,63.13,63.24,61893.0
2019-04-10 11:30:00,63.26,63.29,63.24,63.25,44268.0,63.26,63.29,63.24,63.25,44268.0
2019-04-10 11:40:00,63.26,63.36,63.26,63.26,58140.0,63.26,63.36,63.26,63.26,58140.0
2019-04-10 11:50:00,63.28,63.33,63.24,63.32,24456.0,63.28,63.33,63.24,63.32,24456.0
2019-04-10 12:00:00,63.35,63.37,63.29,63.29,21333.0,63.35,63.37,63.29,63.29,21333.0
2019-04-10 12:10:00,63.3,63.3,63.22,63.29,15015.0,63.3,63.3,63.22,63.29,15015.0
2019-04-10 12:20:00,63.3,63.4,63.26,63.27,58911.0,63.3,63.4,63.26,63.27,58911.0
2019-04-10 12:30:00,63.29,63.33,63.23,63.26,25761.0,63.29,63.33,63.23,63.26,25761.0
2019-04-10 12:40:00,63.27,63.33,63.25,63.31,11025.0,63.27,63.33,63.25,63.31,11025.0
2019-04-10 12:50:00,63.28,63.37,63.28,63.31,55896.0,63.28,63.37,63.28,63.31,55896.0
2019-04-10 13:00:00,63.32,63.35,63.21,63.21,23667.0,63.32,63.35,63.21,63.21,23667.0
2019-04-10 13:10:00,63.22,63.31,63.17,63.3,19212.0,63.22,63.31,63.17,63.3,19212.0
2019-04-10 13:20:00,63.29,63.31,63.24,63.26,17637.0,63.29,63.31,63.24,63.26,17637.0
2019-04-10 13:30:00,63.23,63.31,63.23,63.3,21573.0,63.23,63.31,63.23,63.3,21573.0
2019-04-10 13:40:00,63.3,63.32,63.22,63.26,24210.0,63.3,63.32,63.22,63.26,24210.0
2019-04-10 13:50:00,63.26,63.27,63.15,63.24,29787.0,63.26,63.27,63.15,63.24,29787.0
2019-04-10 14:00:00,63.27,63.32,63.19,63.21,20322.0,63.27,63.32,63.19,63.21,20322.0
2019-04-10 14:10:00,63.19,63.19,63.07,63.07,32709.0,63.19,63.19,63.07,63.07,32709.0
2019-04-10 14:20:00,63.06,63.07,62.99,63.07,30312.0,63.06,63.07,62.99,63.07,30312.0
2019-04-10 14:30:00,63.06,63.11,63.02,63.02,23145.0,63.06,63.11,63.02,63.02,23145.0
2019-04-10 14:40:00,63.03,63.04,62.96,63.0,31398.0,63.03,63.04,62.96,63.0,31398.0
2019-04-10 14:50:00,62.99,63.05,62.99,63.01,28164.0,62.99,63.05,62.99,63.01,28164.0
2019-04-10 15:00:00,63.01,63.1,62.99,63.03,40938.0,63.01,63.1,62.99,63.03,40938.0
2019-04-10 15:10:00,63.02,63.03,62.89,62.91,55200.0,63.02,63.03,62.89,62.91,55200.0
2019-04-10 15:20:00,62.91,62.95,62.88,62.93,52032.0,62.91,62.95,62.88,62.93,52032.0
2019-04-10 15:30:00,62.93,62.94,62.89,62.91,64998.0,62.93,62.94,62.89,62.91,64998.0
2019-04-10 15:40:00,62.91,62.92,62.85,62.91,82479.0,62.91,62.92,62.85,62.91,82479.0
2019-04-10 15:50:00,62.91,62.95,62.79,62.94,291717.0,62.91,62.95,62.79,62.94,291717.0
2019-04-11 09:30:00,63.3,63.31,62.89,62.9,51618.0,63.3,63.31,62.89,62.9,51618.0
2019-04-11 09:40:00,62.92,62.93,62.58,62.58,14664.0,62.92,62.93,62.58,62.58,14664.0
2019-04-11 09:50:00,62.67,62.69,62.33,62.67,163047.0,62.67,62.69,62.33,62.67,163047.0
2019-04-11 10:00:00,62.7,62.73,62.54,62.57,26760.0,62.7,62.73,62.54,62.57,26760.0
2019-04-11 10:10:00,62.55,62.57,62.3,62.3,34014.0,62.55,62.57,62.3,62.3,34014.0
2019-04-11 10:20:00,62.32,62.49,62.3,62.45,43104.0,62.32,62.49,62.3,62.45,43104.0
2019-04-11 10:30:00,62.48,62.58,62.4,62.58,14229.0,62.48,62.58,62.4,62.58,14229.0
2019-04-11 10:40:00,62.57,62.64,62.51,62.54,39495.0,62.57,62.64,62.51,62.54,39495.0
2019-04-11 10:50:00,62.53,62.64,62.48,62.62,19662.0,62.53,62.64,62.48,62.62,19662.0
2019-04-11 11:00:00,62.63,62.63,62.57,62.62,6039.0,62.63,62.63,62.57,62.62,6039.0
2019-04-11 11:10:00,62.62,62.76,62.62,62.76,28986.0,62.62,62.76,62.62,62.76,28986.0
2019-04-11 11:20:00,62.74,62.84,62.73,62.73,7710.0,62.74,62.84,62.73,62.73,7710.0
2019-04-11 11:30:00,62.73,62.83,62.73,62.79,9957.0,62.73,62.83,62.73,62.79,9957.0
2019-04-11 11:40:00,62.78,62.8,62.7,62.76,16914.0,62.78,62.8,62.7,62.76,16914.0
2019-04-11 11:50:00,62.78,62.81,62.74,62.78,13434.0,62.78,62.81,62.74,62.78,13434.0
2019-04-11 12:00:00,62.74,62.81,62.71,62.8,20436.0,62.74,62.81,62.71,62.8,20436.0
2019-04-11 12:10:00,62.82,62.83,62.71,62.74,28683.0,62.82,62.83,62.71,62.74,28683.0
2019-04-11 12:20:00,62.69,62.86,62.69,62.86,9300.0,62.69,62.86,62.69,62.86,9300.0
2019-04-11 12:30:00,62.84,62.86,62.82,62.83,6603.0,62.84,62.86,62.82,62.83,6603.0
2019-04-11 12:40:00,62.84,62.92,62.84,62.86,9924.0,62.84,62.92,62.84,62.86,9924.0
2019-04-11 12:50:00,62.87,62.91,62.83,62.89,7329.0,62.87,62.91,62.83,62.89,7329.0
2019-04-11 13:00:00,62.89,62.95,62.87,62.95,13260.0,62.89,62.95,62.87,62.95,13260.0
2019-04-11 13:10:00,62.96,63.01,62.94,62.94,12030.0,62.96,63.01,62.94,62.94,12030.0
2019-04-11 13:20:00,62.93,62.99,62.88,62.88,30627.0,62.93,62.99,62.88,62.88,30627.0
2019-04-11 13:30:00,62.89,62.95,62.87,62.93,19977.0,62.89,62.95,62.87,62.93,19977.0
2019-04-11 13:40:00,62.92,62.95,62.9,62.92,13458.0,62.92,62.95,62.9,62.92,13458.0
2019-04-11 13:50:00,62.94,62.94,62.89,62.93,13800.0,62.94,62.94,62.89,62.93,13800.0
2019-04-11 14:00:00,62.94,63.0,62.92,62.98,33255.0,62.94,63.0,62.92,62.98,33255.0
2019-04-11 14:10:00,62.98,63.0,62.92,62.95,30057.0,62.98,63.0,62.92,62.95,30057.0
2019-04-11 14:20:00,62.95,62.96,62.9,62.9,19716.0,62.95,62.96,62.9,62.9,19716.0
2019-04-11 14:30:00,62.9,63.03,62.9,63.03,64737.0,62.9,63.03,62.9,63.03,64737.0
2019-04-11 14:40:00,63.02,63.13,63.01,63.13,36675.0,63.02,63.13,63.01,63.13,36675.0
2019-04-11 14:50:00,63.11,63.18,63.11,63.15,23778.0,63.11,63.18,63.11,63.15,23778.0
2019-04-11 15:00:00,63.15,63.23,63.13,63.22,48471.0,63.15,63.23,63.13,63.22,48471.0
2019-04-11 15:10:00,63.21,63.27,63.2,63.27,41850.0,63.21,63.27,63.2,63.27,41850.0
2019-04-11 15:20:00,63.25,63.32,63.25,63.28,60981.0,63.25,63.32,63.25,63.28,60981.0
2019-04-11 15:30:00,63.28,63.33,63.28,63.33,60300.0,63.28,63.33,63.28,63.33,60300.0
2019-04-11 15:40:00,63.33,63.34,63.28,63.3,138201.0,63.33,63.34,63.28,63.3,138201.0
2019-04-11 15:50:00,63.3,63.5,63.29,63.43,412287.0,63.3,63.5,63.29,63.43,412287.0
2019-04-12 09:30:00,63.5,63.66,63.43,63.58,56769.0,63.5,63.66,63.43,63.58,56769.0
2019-04-12 09:40:00,63.6,63.69,63.55,63.67,46935.0,63.6,63.69,63.55,63.67,46935.0
2019-04-12 09:50:00,63.65,63.85,63.63,63.85,22443.0,63.65,63.85,63.63,63.85,22443.0
2019-04-12 10:00:00,63.8,63.94,63.76,63.8,83298.0,63.8,63.94,63.76,63.8,83298.0
2019-04-12 10:10:00,63.8,63.95,63.69,63.94,115323.0,63.8,63.95,63.69,63.94,115323.0
2019-04-12 10:20:00,63.95,64.11,63.92,64.11,82347.0,63.95,64.11,63.92,64.11,82347.0
2019-04-12 10:30:00,64.1,64.17,64.04,64.06,63963.0,64.1,64.17,64.04,64.06,63963.0
2019-04-12 10:40:00,64.06,64.11,64.0,64.0,48315.0,64.06,64.11,64.0,64.0,48315.0
2019-04-12 10:50:00,64.0,64.07,63.97,64.06,90417.0,64.0,64.07,63.97,64.06,90417.0
2019-04-12 11:00:00,64.05,64.12,63.93,63.93,56739.0,64.05,64.12,63.93,63.93,56739.0
2019-04-12 11:10:00,63.93,63.97,63.84,63.97,59682.0,63.93,63.97,63.84,63.97,59682.0
2019-04-12 11:20:00,63.96,64.09,63.96,64.08,41889.0,63.96,64.09,63.96,64.08,41889.0
2019-04-12 11:30:00,64.08,64.09,64.04,64.04,34842.0,64.08,64.09,64.04,64.04,34842.0
2019-04-12 11:40:00,64.04,64.06,63.92,63.94,55770.0,64.04,64.06,63.92,63.94,55770.0
2019-04-12 11:50:00,63.93,63.95,63.85,63.87,50835.0,63.93,63.95,63.85,63.87,50835.0
2019-04-12 12:00:00,63.88,63.88,63.64,63.64,23250.0,63.88,63.88,63.64,63.64,23250.0
2019-04-12 12:10:00,63.64,63.71,63.61,63.67,27288.0,63.64,63.71,63.61,63.67,27288.0
2019-04-12 12:20:00,63.65,63.68,63.61,63.67,29070.0,63.65,63.68,63.61,63.67,29070.0
2019-04-12 12:30:00,63.67,63.67,63.56,63.63,22284.0,63.67,63.67,63.56,63.63,22284.0
2019-04-12 12:40:00,63.63,63.65,63.62,63.65,14262.0,63.63,63.65,63.62,63.65,14262.0
2019-04-12 12:50:00,63.66,63.8,63.66,63.8,18321.0,63.66,63.8,63.66,63.8,18321.0
2019-04-12 13:00:00,63.81,63.86,63.77,63.8,14409.0,63.81,63.86,63.77,63.8,14409.0
2019-04-12 13:10:00,63.79,63.81,63.74,63.8,20514.0,63.79,63.81,63.74,63.8,20514.0
2019-04-12 13:20:00,63.79,63.81,63.65,63.68,16929.0,63.79,63.81,63.65,63.68,16929.0
2019-04-12 13:30:00,63.7,63.7,63.55,63.56,18861.0,63.7,63.7,63.55,63.56,18861.0
2019-04-12 13:40:00,63.54,63.57,63.48,63.48,16527.0,63.54,63.57,63.48,63.48,16527.0
2019-04-12 13:50:00,63.48,63.54,63.47,63.47,56898.0,63.48,63.54,63.47,63.47,56898.0
2019-04-12 14:00:00,63.49,63.62,63.46,63.6,26838.0,63.49,63.62,63.46,63.6,26838.0
2019-04-12 14:10:00,63.62,63.68,63.56,63.59,23061.0,63.62,63.68,63.56,63.59,23061.0
2019-04-12 14:20:00,63.6,63.6,63.54,63.57,38433.0,63.6,63.6,63.54,63.57,38433.0
2019-04-12 14:30:00,63.57,63.68,63.53,63.66,27018.0,63.57,63.68,63.53,63.66,27018.0
2019-04-12 14:40:00,63.64,63.75,63.62,63.74,37521.0,63.64,63.75,63.62,63.74,37521.0
2019-04-12 14:50:00,63.75,63.93,63.72,63.86,43602.0,63.75,63.93,63.72,63.86,43602.0
2019-04-12 15:00:00,63.87,63.88,63.74,63.79,50199.0,63.87,63.88,63.74,63.79,50199.0
2019-04-12 15:10:00,63.83,63.95,63.81,63.93,46941.0,63.83,63.95,63.81,63.93,46941.0
2019-04-12 15:20:00,63.91,63.96,63.82,63.88,54456.0,63.91,63.96,63.82,63.88,54456.0
2019-04-12 15:30:00,63.86,64.0,63.84,64.0,74100.0,63.86,64.0,63.84,64.0,74100.0
2019-04-12 15:40:00,63.98,64.03,63.9,63.94,107124.0,63.98,64.03,63.9,63.94,107124.0
2019-04-12 15:50:00,63.92,63.98,63.77,63.91,383796.0,63.92,63.98,63.77,63.91,383796.0
2019-04-15 09:30:00,64.0,64.33,63.99,64.12,82992.0,64.0,64.33,63.99,64.12,82992.0
2019-04-15 09:40:00,64.08,64.32,64.08,64.23,26574.0,64.08,64.32,64.08,64.23,26574.0
2019-04-15 09:50:00,64.2,64.31,64.07,64.15,71181.0,64.2,64.31,64.07,64.15,71181.0
2019-04-15 10:00:00,64.16,64.19,63.91,64.01,33570.0,64.16,64.19,63.91,64.01,33570.0
2019-04-15 10:10:00,63.98,63.98,63.74,63.74,25257.0,63.98,63.98,63.74,63.74,25257.0
2019-04-15 10:20:00,63.74,63.77,63.6,63.61,29457.0,63.74,63.77,63.6,63.61,29457.0
2019-04-15 10:30:00,63.64,63.7,63.58,63.58,12498.0,63.64,63.7,63.58,63.58,12498.0
2019-04-15 10:40:00,63.6,63.6,63.41,63.51,26400.0,63.6,63.6,63.41,63.51,26400.0
2019-04-15 10:50:00,63.53,63.79,63.53,63.74,27225.0,63.53,63.79,63.53,63.74,27225.0
2019-04-15 11:00:00,63.76,63.82,63.69,63.69,17133.0,63.76,63.82,63.69,63.69,17133.0
2019-04-15 11:10:00,63.71,63.83,63.69,63.83,56691.0,63.71,63.83,63.69,63.83,56691.0
2019-04-15 11:20:00,63.82,63.84,63.72,63.74,17625.0,63.82,63.84,63.72,63.74,17625.0
2019-04-15 11:30:00,63.73,63.75,63.58,63.58,20382.0,63.73,63.75,63.58,63.58,20382.0
2019-04-15 11:40:00,63.59,63.59,63.49,63.56,15639.0,63.59,63.59,63.49,63.56,15639.0
2019-04-15 11:50:00,63.56,63.63,63.55,63.57,16338.0,63.56,63.63,63.55,63.57,16338.0
2019-04-15 12:00:00,63.57,63.57,63.45,63.46,17640.0,63.57,63.57,63.45,63.46,17640.0
2019-04-15 12:10:00,63.42,63.48,63.42,63.45,14205.0,63.42,63.48,63.42,63.45,14205.0
2019-04-15 12:20:00,63.44,63.45,63.39,63.43,26946.0,63.44,63.45,63.39,63.43,26946.0
2019-04-15 12:30:00,63.41,63.5,63.41,63.49,23817.0,63.41,63.5,63.41,63.49,23817.0
2019-04-15 12:40:00,63.49,63.49,63.43,63.47,13944.0,63.49,63.49,63.43,63.47,13944.0
2019-04-15 12:50:00,63.47,63.48,63.42,63.46,21150.0,63.47,63.48,63.42,63.46,21150.0
2019-04-15 13:00:00,63.46,63.48,63.44,63.44,26121.0,63.46,63.48,63.44,63.44,26121.0
2019-04-15 13:10:00,63.45,63.47,63.42,63.42,16482.0,63.45,63.47,63.42,63.42,16482.0
2019-04-15 13:20:00,63.41,63.41,63.32,63.33,12378.0,63.41,63.41,63.32,63.33,12378.0
2019-04-15 13:30:00,63.34,63.34,63.3,63.33,23892.0,63.34,63.34,63.3,63.33,23892.0
2019-04-15 13:40:00,63.33,63.34,63.3,63.33,26136.0,63.33,63.34,63.3,63.33,26136.0
2019-04-15 13:50:00,63.34,63.34,63.22,63.22,15774.0,63.34,63.34,63.22,63.22,15774.0
2019-04-15 14:00:00,63.22,63.23,63.14,63.21,30435.0,63.22,63.23,63.14,63.21,30435.0
2019-04-15 14:10:00,63.21,63.27,63.17,63.17,22002.0,63.21,63.27,63.17,63.17,22002.0
2019-04-15 14:20:00,63.19,63.22,63.17,63.22,31425.0,63.19,63.22,63.17,63.22,31425.0
2019-04-15 14:30:00,63.21,63.31,63.2,63.27,37488.0,63.21,63.31,63.2,63.27,37488.0
2019-04-15 14:40:00,63.27,63.29,63.2,63.2,22887.0,63.27,63.29,63.2,63.2,22887.0
2019-04-15 14:50:00,63.16,63.22,63.16,63.22,21765.0,63.16,63.22,63.16,63.22,21765.0
2019-04-15 15:00:00,63.22,63.25,63.21,63.22,28545.0,63.22,63.25,63.21,63.22,28545.0
2019-04-15 15:10:00,63.24,63.26,63.21,63.25,22419.0,63.24,63.26,63.21,63.25,22419.0
2019-04-15 15:20:00,63.25,63.25,63.21,63.21,32229.0,63.25,63.25,63.21,63.21,32229.0
2019-04-15 15:30:00,63.21,63.22,63.19,63.2,45792.0,63.21,63.22,63.19,63.2,45792.0
2019-04-15 15:40:00,63.19,63.2,63.12,63.13,82908.0,63.19,63.2,63.12,63.13,82908.0
2019-04-15 15:50:00,63.12,63.15,63.05,63.09,292032.0,63.12,63.15,63.05,63.09,292032.0
2019-04-16 09:30:00,63.62,63.82,63.41,63.79,49782.0,63.62,63.82,63.41,63.79,49782.0
2019-04-16 09:40:00,63.8,63.85,63.54,63.62,45282.0,63.8,63.85,63.54,63.62,45282.0
2019-04-16 09:50:00,63.63,63.78,63.63,63.74,30600.0,63.63,63.78,63.63,63.74,30600.0
2019-04-16 10:00:00,63.71,63.76,63.62,63.66,47973.0,63.71,63.76,63.62,63.66,47973.0
2019-04-16 10:10:00,63.67,63.85,63.62,63.79,44727.0,63.67,63.85,63.62,63.79,44727.0
2019-04-16 10:20:00,63.77,63.77,63.66,63.69,18450.0,63.77,63.77,63.66,63.69,18450.0
2019-04-16 10:30:00,63.67,63.75,63.64,63.75,44421.0,63.67,63.75,63.64,63.75,44421.0
2019-04-16 10:40:00,63.76,63.8,63.7,63.72,33789.0,63.76,63.8,63.7,63.72,33789.0
2019-04-16 10:50:00,63.72,63.82,63.7,63.73,39333.0,63.72,63.82,63.7,63.73,39333.0
2019-04-16 11:00:00,63.75,63.84,63.69,63.83,48432.0,63.75,63.84,63.69,63.83,48432.0
2019-04-16 11:10:00,63.83,63.84,63.63,63.7,31938.0,63.83,63.84,63.63,63.7,31938.0
2019-04-16 11:20:00,63.7,63.71,63.57,63.57,35643.0,63.7,63.71,63.57,63.57,35643.0
2019-04-16 11:30:00,63.57,63.65,63.52,63.6,27705.0,63.57,63.65,63.52,63.6,27705.0
2019-04-16 11:40:00,63.6,63.62,63.47,63.47,52455.0,63.6,63.62,63.47,63.47,52455.0
2019-04-16 11:50:00,63.44,63.46,63.21,63.24,52998.0,63.44,63.46,63.21,63.24,52998.0
2019-04-16 12:00:00,63.22,63.39,63.2,63.36,22314.0,63.22,63.39,63.2,63.36,22314.0
2019-04-16 12:10:00,63.35,63.42,63.31,63.31,37398.0,63.35,63.42,63.31,63.31,37398.0
2019-04-16 12:20:00,63.32,63.41,63.3,63.31,46707.0,63.32,63.41,63.3,63.31,46707.0
2019-04-16 12:30:00,63.29,63.3,63.25,63.29,31224.0,63.29,63.3,63.25,63.29,31224.0
2019-04-16 12:40:00,63.29,63.37,63.23,63.34,47529.0,63.29,63.37,63.23,63.34,47529.0
2019-04-16 12:50:00,63.33,63.48,63.31,63.44,59679.0,63.33,63.48,63.31,63.44,59679.0
2019-04-16 13:00:00,63.45,63.62,63.43,63.57,84726.0,63.45,63.62,63.43,63.57,84726.0
2019-04-16 13:10:00,63.58,63.6,63.52,63.6,52425.0,63.58,63.6,63.52,63.6,52425.0
2019-04-16 13:20:00,63.59,63.65,63.56,63.62,61497.0,63.59,63.65,63.56,63.62,61497.0
2019-04-16 13:30:00,63.62,63.66,63.56,63.58,78117.0,63.62,63.66,63.56,63.58,78117.0
2019-04-16 13:40:00,63.57,63.63,63.54,63.59,95973.0,63.57,63.63,63.54,63.59,95973.0
2019-04-16 13:50:00,63.58,63.62,63.44,63.48,104310.0,63.58,63.62,63.44,63.48,104310.0
2019-04-16 14:00:00,63.48,63.5,63.25,63.26,49245.0,63.48,63.5,63.25,63.26,49245.0
2019-04-16 14:10:00,63.23,63.31,63.23,63.27,55893.0,63.23,63.31,63.23,63.27,55893.0
2019-04-16 14:20:00,63.27,63.27,63.19,63.19,52611.0,63.27,63.27,63.19,63.19,52611.0
2019-04-16 14:30:00,63.22,63.3,63.2,63.25,63981.0,63.22,63.3,63.2,63.25,63981.0
2019-04-16 14:40:00,63.24,63.28,63.19,63.23,47124.0,63.24,63.28,63.19,63.23,47124.0
2019-04-16 14:50:00,63.24,63.28,63.21,63.27,101745.0,63.24,63.28,63.21,63.27,101745.0
2019-04-16 15:00:00,63.28,63.29,63.22,63.25,102957.0,63.28,63.29,63.22,63.25,102957.0
2019-04-16 15:10:00,63.25,63.26,63.22,63.25,99798.0,63.25,63.26,63.22,63.25,99798.0
2019-04-16 15:20:00,63.25,63.27,63.22,63.25,216426.0,63.25,63.27,63.22,63.25,216426.0
2019-04-16 15:30:00,63.25,63.25,62.84,62.99,375807.0,63.25,63.25,62.84,62.99,375807.0
2019-04-16 15:40:00,62.98,63.2,62.98,63.2,254259.0,62.98,63.2,62.98,63.2,254259.0
2019-04-16 15:50:00,63.2,63.6,63.17,63.46,905307.0,63.2,63.6,63.17,63.46,905307.0
2019-04-17 09:30:00,63.55,63.67,63.21,63.4,121707.0,63.55,63.67,63.21,63.4,121707.0
2019-04-17 09:40:00,63.29,63.35,62.81,62.96,280650.0,63.29,63.35,62.81,62.96,280650.0
2019-04-17 09:50:00,62.94,62.99,61.9,61.9,395034.0,62.94,62.99,61.9,61.9,395034.0
2019-04-17 10:00:00,61.9,62.11,61.73,61.81,365853.0,61.9,62.11,61.73,61.81,365853.0
2019-04-17 10:10:00,61.81,61.85,61.51,61.53,188931.0,61.81,61.85,61.51,61.53,188931.0
2019-04-17 10:20:00,61.55,61.59,61.23,61.31,291201.0,61.55,61.59,61.23,61.31,291201.0
2019-04-17 10:30:00,61.33,61.45,61.2,61.44,208584.0,61.33,61.45,61.2,61.44,208584.0
2019-04-17 10:40:00,61.39,61.41,60.91,61.04,146115.0,61.39,61.41,60.91,61.04,146115.0
2019-04-17 10:50:00,61.01,61.19,60.96,61.12,345867.0,61.01,61.19,60.96,61.12,345867.0
2019-04-17 11:00:00,61.16,61.23,60.98,61.22,143457.0,61.16,61.23,60.98,61.22,143457.0
2019-04-17 11:10:00,61.21,61.21,61.06,61.15,77286.0,61.21,61.21,61.06,61.15,77286.0
2019-04-17 11:20:00,61.16,61.27,61.09,61.16,59685.0,61.16,61.27,61.09,61.16,59685.0
2019-04-17 11:30:00,61.18,61.18,60.79,60.79,35979.0,61.18,61.18,60.79,60.79,35979.0
2019-04-17 11:40:00,60.77,60.87,60.75,60.8,161739.0,60.77,60.87,60.75,60.8,161739.0
2019-04-17 11:50:00,60.81,60.81,60.66,60.69,96138.0,60.81,60.81,60.66,60.69,96138.0
2019-04-17 12:00:00,60.71,60.81,60.57,60.65,62460.0,60.71,60.81,60.57,60.65,62460.0
2019-04-17 12:10:00,60.62,60.73,60.48,60.54,64998.0,60.62,60.73,60.48,60.54,64998.0
2019-04-17 12:20:00,60.52,60.58,60.35,60.42,66396.0,60.52,60.58,60.35,60.42,66396.0
2019-04-17 12:30:00,60.42,60.54,60.36,60.39,71892.0,60.42,60.54,60.36,60.39,71892.0
2019-04-17 12:40:00,60.39,60.44,60.28,60.38,103833.0,60.39,60.44,60.28,60.38,103833.0
2019-04-17 12:50:00,60.38,60.47,60.31,60.31,137874.0,60.38,60.47,60.31,60.31,137874.0
2019-04-17 13:00:00,60.3,60.44,60.2,60.41,105510.0,60.3,60.44,60.2,60.41,105510.0
2019-04-17 13:10:00,60.4,60.49,60.32,60.35,62802.0,60.4,60.49,60.32,60.35,62802.0
2019-04-17 13:20:00,60.34,60.35,60.12,60.27,81444.0,60.34,60.35,60.12,60.27,81444.0
2019-04-17 13:30:00,60.29,60.34,60.17,60.33,66024.0,60.29,60.34,60.17,60.33,66024.0
2019-04-17 13:40:00,60.31,60.45,60.3,60.35,52668.0,60.31,60.45,60.3,60.35,52668.0
2019-04-17 13:50:00,60.33,60.35,60.13,60.18,45060.0,60.33,60.35,60.13,60.18,45060.0
2019-04-17 14:00:00,60.19,60.27,59.9,59.94,73962.0,60.19,60.27,59.9,59.94,73962.0
2019-04-17 14:10:00,59.9,59.9,59.76,59.85,44205.0,59.9,59.9,59.76,59.85,44205.0
2019-04-17 14:20:00,59.84,59.86,59.68,59.73,48225.0,59.84,59.86,59.68,59.73,48225.0
2019-04-17 14:30:00,59.72,60.14,59.72,60.12,235572.0,59.72,60.14,59.72,60.12,235572.0
2019-04-17 14:40:00,60.11,60.29,59.98,60.06,112128.0,60.11,60.29,59.98,60.06,112128.0
2019-04-17 14:50:00,60.09,60.11,59.89,59.93,89901.0,60.09,60.11,59.89,59.93,89901.0
2019-04-17 15:00:00,59.92,59.99,59.83,59.84,83868.0,59.92,59.99,59.83,59.84,83868.0
2019-04-17 15:10:00,59.85,59.95,59.81,59.82,96165.0,59.85,59.95,59.81,59.82,96165.0
2019-04-17 15:20:00,59.81,59.93,59.79,59.89,67299.0,59.81,59.93,59.79,59.89,67299.0
2019-04-17 15:30:00,59.9,59.92,59.78,59.8,123603.0,59.9,59.92,59.78,59.8,123603.0
2019-04-17 15:40:00,59.79,60.0,59.75,59.82,161775.0,59.79,60.0,59.75,59.82,161775.0
2019-04-17 15:50:00,59.83,59.85,58.79,59.16,1444386.0,59.83,59.85,58.79,59.16,1444386.0
2019-04-18 09:30:00,59.34,60.0,58.88,59.76,326766.0,59.34,60.0,58.88,59.76,326766.0
2019-04-18 09:40:00,59.75,59.75,58.85,59.06,396591.0,59.75,59.75,58.85,59.06,396591.0
2019-04-18 09:50:00,59.06,59.06,57.92,57.93,362265.0,59.06,59.06,57.92,57.93,362265.0
2019-04-18 10:00:00,57.99,58.15,57.56,57.6,328059.0,57.99,58.15,57.56,57.6,328059.0
2019-04-18 10:10:00,57.56,58.08,57.38,58.04,254166.0,57.56,58.08,57.38,58.04,254166.0
2019-04-18 10:20:00,58.0,58.04,57.54,57.66,237036.0,58.0,58.04,57.54,57.66,237036.0
2019-04-18 10:30:00,57.66,58.04,57.65,57.98,131115.0,57.66,58.04,57.65,57.98,131115.0
2019-04-18 10:40:00,58.01,58.45,57.92,58.42,202281.0,58.01,58.45,57.92,58.42,202281.0
2019-04-18 10:50:00,58.42,58.46,58.27,58.45,116724.0,58.42,58.46,58.27,58.45,116724.0
2019-04-18 11:00:00,58.45,58.45,58.14,58.28,51807.0,58.45,58.45,58.14,58.28,51807.0
2019-04-18 11:10:00,58.26,58.36,57.94,57.94,108693.0,58.26,58.36,57.94,57.94,108693.0
2019-04-18 11:20:00,57.96,58.06,57.76,57.99,182613.0,57.96,58.06,57.76,57.99,182613.0
2019-04-18 11:30:00,58.01,58.03,57.87,57.94,286611.0,58.01,58.03,57.87,57.94,286611.0
2019-04-18 11:40:00,57.96,58.0,57.8,57.97,253671.0,57.96,58.0,57.8,57.97,253671.0
2019-04-18 11:50:00,57.95,57.98,57.77,57.96,102234.0,57.95,57.98,57.77,57.96,102234.0
2019-04-18 12:00:00,57.95,58.31,57.94,58.28,200766.0,57.95,58.31,57.94,58.28,200766.0
2019-04-18 12:10:00,58.25,58.53,58.21,58.53,194967.0,58.25,58.53,58.21,58.53,194967.0
2019-04-18 12:20:00,58.56,58.65,58.43,58.62,51075.0,58.56,58.65,58.43,58.62,51075.0
2019-04-18 12:30:00,58.64,58.67,58.41,58.41,77784.0,58.64,58.67,58.41,58.41,77784.0
2019-04-18 12:40:00,58.48,58.48,58.39,58.46,28662.0,58.48,58.48,58.39,58.46,28662.0
2019-04-18 12:50:00,58.44,58.46,58.32,58.32,220290.0,58.44,58.46,58.32,58.32,220290.0
2019-04-18 13:00:00,58.31,58.46,58.26,58.46,130689.0,58.31,58.46,58.26,58.46,130689.0
2019-04-18 13:10:00,58.43,58.49,58.34,58.35,73179.0,58.43,58.49,58.34,58.35,73179.0
2019-04-18 13:20:00,58.37,58.44,58.34,58.4,72087.0,58.37,58.44,58.34,58.4,72087.0
2019-04-18 13:30:00,58.41,58.78,58.4,58.77,105819.0,58.41,58.78,58.4,58.77,105819.0
2019-04-18 13:40:00,58.78,58.79,58.68,58.72,74436.0,58.78,58.79,58.68,58.72,74436.0
2019-04-18 13:50:00,58.71,58.75,58.67,58.68,92463.0,58.71,58.75,58.67,58.68,92463.0
2019-04-18 14:00:00,58.68,58.76,58.65,58.73,64134.0,58.68,58.76,58.65,58.73,64134.0
2019-04-18 14:10:00,58.71,58.74,58.65,58.65,153594.0,58.71,58.74,58.65,58.65,153594.0
2019-04-18 14:20:00,58.65,58.65,58.58,58.62,52827.0,58.65,58.65,58.58,58.62,52827.0
2019-04-18 14:30:00,58.63,58.91,58.62,58.91,175788.0,58.63,58.91,58.62,58.91,175788.0
2019-04-18 14:40:00,58.93,59.33,58.93,59.21,123564.0,58.93,59.33,58.93,59.21,123564.0
2019-04-18 14:50:00,59.22,59.25,59.13,59.18,53841.0,59.22,59.25,59.13,59.18,53841.0
2019-04-18 15:00:00,59.18,59.33,59.15,59.21,165339.0,59.18,59.33,59.15,59.21,165339.0
2019-04-18 15:10:00,59.2,59.23,59.06,59.11,82827.0,59.2,59.23,59.06,59.11,82827.0
2019-04-18 15:20:00,59.11,59.18,59.07,59.1,70806.0,59.11,59.18,59.07,59.1,70806.0
2019-04-18 15:30:00,59.07,59.12,59.0,59.04,99096.0,59.07,59.12,59.0,59.04,99096.0
2019-04-18 15:40:00,59.04,59.16,58.97,59.13,153693.0,59.04,59.16,58.97,59.13,153693.0
2019-04-18 15:50:00,59.13,59.19,59.05,59.08,381243.0,59.13,59.19,59.05,59.08,381243.0
2019-04-22 09:30:00,58.69,59.42,58.69,59.31,150426.0,58.69,59.42,58.69,59.31,150426.0
2019-04-22 09:40:00,59.37,60.0,59.27,59.82,213960.0,59.37,60.0,59.27,59.82,213960.0
2019-04-22 09:50:00,59.79,60.11,59.41,60.03,75708.0,59.79,60.11,59.41,60.03,75708.0
2019-04-22 10:00:00,60.01,60.17,59.63,59.72,74403.0,60.01,60.17,59.63,59.72,74403.0
2019-04-22 10:10:00,59.67,59.72,59.55,59.56,51474.0,59.67,59.72,59.55,59.56,51474.0
2019-04-22 10:20:00,59.56,59.6,59.28,59.33,54204.0,59.56,59.6,59.28,59.33,54204.0
2019-04-22 10:30:00,59.34,59.47,59.3,59.35,76974.0,59.34,59.47,59.3,59.35,76974.0
2019-04-22 10:40:00,59.35,59.35,59.25,59.31,24825.0,59.35,59.35,59.25,59.31,24825.0
2019-04-22 10:50:00,59.3,59.36,59.2,59.2,44349.0,59.3,59.36,59.2,59.2,44349.0
2019-04-22 11:00:00,59.18,59.2,58.96,58.96,70164.0,59.18,59.2,58.96,58.96,70164.0
2019-04-22 11:10:00,58.99,59.0,58.83,58.86,50622.0,58.99,59.0,58.83,58.86,50622.0
2019-04-22 11:20:00,58.86,58.91,58.6,58.64,68619.0,58.86,58.91,58.6,58.64,68619.0
2019-04-22 11:30:00,58.64,58.72,58.56,58.72,65394.0,58.64,58.72,58.56,58.72,65394.0
2019-04-22 11:40:00,58.73,58.84,58.69,58.77,49866.0,58.73,58.84,58.69,58.77,49866.0
2019-04-22 11:50:00,58.77,58.88,58.71,58.8,23100.0,58.77,58.88,58.71,58.8,23100.0
2019-04-22 12:00:00,58.8,58.83,58.7,58.73,26487.0,58.8,58.83,58.7,58.73,26487.0
2019-04-22 12:10:00,58.71,58.76,58.64,58.67,47562.0,58.71,58.76,58.64,58.67,47562.0
2019-04-22 12:20:00,58.67,58.92,58.65,58.92,41532.0,58.67,58.92,58.65,58.92,41532.0
2019-04-22 12:30:00,58.91,58.98,58.88,58.97,16515.0,58.91,58.98,58.88,58.97,16515.0
2019-04-22 12:40:00,58.99,59.09,58.97,59.08,84294.0,58.99,59.09,58.97,59.08,84294.0
2019-04-22 12:50:00,59.07,59.09,58.98,59.01,128601.0,59.07,59.09,58.98,59.01,128601.0
2019-04-22 13:00:00,59.02,59.03,58.96,59.0,17925.0,59.02,59.03,58.96,59.0,17925.0
2019-04-22 13:10:00,59.0,59.04,58.98,58.99,24870.0,59.0,59.04,58.98,58.99,24870.0
2019-04-22 13:20:00,59.0,59.09,58.98,59.02,21681.0,59.0,59.09,58.98,59.02,21681.0
2019-04-22 13:30:00,59.03,59.08,59.02,59.03,18750.0,59.03,59.08,59.02,59.03,18750.0
2019-04-22 13:40:00,59.04,59.07,59.02,59.05,23871.0,59.04,59.07,59.02,59.05,23871.0
2019-04-22 13:50:00,59.04,59.2,59.04,59.2,32796.0,59.04,59.2,59.04,59.2,32796.0
2019-04-22 14:00:00,59.21,59.23,59.16,59.17,31146.0,59.21,59.23,59.16,59.17,31146.0
2019-04-22 14:10:00,59.17,59.21,59.15,59.16,20442.0,59.17,59.21,59.15,59.16,20442.0
2019-04-22 14:20:00,59.2,59.34,59.19,59.3,38907.0,59.2,59.34,59.19,59.3,38907.0
2019-04-22 14:30:00,59.32,59.42,59.28,59.41,29325.0,59.32,59.42,59.28,59.41,29325.0
2019-04-22 14:40:00,59.43,59.43,59.38,59.41,30264.0,59.43,59.43,59.38,59.41,30264.0
2019-04-22 14:50:00,59.43,59.49,59.38,59.41,37275.0,59.43,59.49,59.38,59.41,37275.0
2019-04-22 15:00:00,59.38,59.45,59.38,59.42,36888.0,59.38,59.45,59.38,59.42,36888.0
2019-04-22 15:10:00,59.42,59.56,59.4,59.49,126201.0,59.42,59.56,59.4,59.49,126201.0
2019-04-22 15:20:00,59.49,59.52,59.44,59.44,23736.0,59.49,59.52,59.44,59.44,23736.0
2019-04-22 15:30:00,59.46,59.48,59.19,59.2,111621.0,59.46,59.48,59.19,59.2,111621.0
2019-04-22 15:40:00,59.21,59.48,59.2,59.45,104313.0,59.21,59.48,59.2,59.45,104313.0
2019-04-22 15:50:00,59.47,59.57,59.4,59.44,210837.0,59.47,59.57,59.4,59.44,210837.0
2019-04-23 09:30:00,59.36,59.59,59.09,59.26,109938.0,59.36,59.59,59.09,59.26,109938.0
2019-04-23 09:40:00,59.27,59.64,59.25,59.46,122259.0,59.27,59.64,59.25,59.46,122259.0
2019-04-23 09:50:00,59.52,59.66,59.41,59.59,49560.0,59.52,59.66,59.41,59.59,49560.0
2019-04-23 10:00:00,59.61,59.62,59.35,59.56,87924.0,59.61,59.62,59.35,59.56,87924.0
2019-04-23 10:10:00,59.55,59.88,59.5,59.79,123840.0,59.55,59.88,59.5,59.79,123840.0
2019-04-23 10:20:00,59.83,59.99,59.75,59.8,166551.0,59.83,59.99,59.75,59.8,166551.0
2019-04-23 10:30:00,59.81,59.98,59.76,59.79,49923.0,59.81,59.98,59.76,59.79,49923.0
2019-04-23 10:40:00,59.77,59.87,59.75,59.83,51546.0,59.77,59.87,59.75,59.83,51546.0
2019-04-23 10:50:00,59.88,60.05,59.85,60.01,76194.0,59.88,60.05,59.85,60.01,76194.0
2019-04-23 11:00:00,60.01,60.23,60.01,60.13,54177.0,60.01,60.23,60.01,60.13,54177.0
2019-04-23 11:10:00,60.13,60.33,60.12,60.32,33882.0,60.13,60.33,60.12,60.32,33882.0
2019-04-23 11:20:00,60.36,60.5,60.27,60.39,70821.0,60.36,60.5,60.27,60.39,70821.0
2019-04-23 11:30:00,60.38,60.47,60.31,60.32,26214.0,60.38,60.47,60.31,60.32,26214.0
2019-04-23 11:40:00,60.31,60.59,60.28,60.56,87648.0,60.31,60.59,60.28,60.56,87648.0
2019-04-23 11:50:00,60.55,60.62,60.37,60.38,140643.0,60.55,60.62,60.37,60.38,140643.0
2019-04-23 12:00:00,60.36,60.43,60.24,60.34,192270.0,60.36,60.43,60.24,60.34,192270.0
2019-04-23 12:10:00,60.36,60.46,60.27,60.44,50214.0,60.36,60.46,60.27,60.44,50214.0
2019-04-23 12:20:00,60.44,60.51,60.27,60.46,42024.0,60.44,60.51,60.27,60.46,42024.0
2019-04-23 12:30:00,60.47,60.49,60.34,60.36,31269.0,60.47,60.49,60.34,60.36,31269.0
2019-04-23 12:40:00,60.36,60.37,60.19,60.23,67845.0,60.36,60.37,60.19,60.23,67845.0
2019-04-23 12:50:00,60.23,60.27,60.12,60.22,52029.0,60.23,60.27,60.12,60.22,52029.0
2019-04-23 13:00:00,60.21,60.27,60.15,60.21,42414.0,60.21,60.27,60.15,60.21,42414.0
2019-04-23 13:10:00,60.21,60.28,60.17,60.26,35868.0,60.21,60.28,60.17,60.26,35868.0
2019-04-23 13:20:00,60.25,60.27,60.18,60.23,32406.0,60.25,60.27,60.18,60.23,32406.0
2019-04-23 13:30:00,60.25,60.29,60.16,60.16,66726.0,60.25,60.29,60.16,60.16,66726.0
2019-04-23 13:40:00,60.17,60.32,60.17,60.3,49650.0,60.17,60.32,60.17,60.3,49650.0
2019-04-23 13:50:00,60.31,60.39,60.28,60.37,37899.0,60.31,60.39,60.28,60.37,37899.0
2019-04-23 14:00:00,60.33,60.54,60.31,60.53,64059.0,60.33,60.54,60.31,60.53,64059.0
2019-04-23 14:10:00,60.55,60.57,60.42,60.5,68067.0,60.55,60.57,60.42,60.5,68067.0
2019-04-23 14:20:00,60.5,60.56,60.48,60.52,36870.0,60.5,60.56,60.48,60.52,36870.0
2019-04-23 14:30:00,60.5,60.61,60.5,60.6,65343.0,60.5,60.61,60.5,60.6,65343.0
2019-04-23 14:40:00,60.61,60.73,60.61,60.68,33558.0,60.61,60.73,60.61,60.68,33558.0
2019-04-23 14:50:00,60.68,60.71,60.66,60.68,85752.0,60.68,60.71,60.66,60.68,85752.0
2019-04-23 15:00:00,60.68,60.68,60.57,60.58,92727.0,60.68,60.68,60.57,60.58,92727.0
2019-04-23 15:10:00,60.57,60.62,60.52,60.56,57366.0,60.57,60.62,60.52,60.56,57366.0
2019-04-23 15:20:00,60.56,60.56,60.23,60.3,101211.0,60.56,60.56,60.23,60.3,101211.0
2019-04-23 15:30:00,60.3,60.47,60.3,60.39,62016.0,60.3,60.47,60.3,60.39,62016.0
2019-04-23 15:40:00,60.41,60.5,60.35,60.37,197580.0,60.41,60.5,60.35,60.37,197580.0
2019-04-23 15:50:00,60.38,60.46,60.24,60.34,271167.0,60.38,60.46,60.24,60.34,271167.0
2019-04-24 09:30:00,59.63,60.33,57.67,58.85,667716.0,59.63,60.33,57.67,58.85,667716.0
2019-04-24 09:40:00,58.9,59.16,58.67,58.89,173394.0,58.9,59.16,58.67,58.89,173394.0
2019-04-24 09:50:00,58.89,59.14,58.67,58.83,194649.0,58.89,59.14,58.67,58.83,194649.0
2019-04-24 10:00:00,58.9,59.17,58.82,58.95,177837.0,58.9,59.17,58.82,58.95,177837.0
2019-04-24 10:10:00,58.95,59.83,58.95,59.71,263382.0,58.95,59.83,58.95,59.71,263382.0
2019-04-24 10:20:00,59.78,59.87,59.4,59.56,114489.0,59.78,59.87,59.4,59.56,114489.0
2019-04-24 10:30:00,59.57,59.66,59.2,59.28,95865.0,59.57,59.66,59.2,59.28,95865.0
2019-04-24 10:40:00,59.26,59.48,59.13,59.19,199395.0,59.26,59.48,59.13,59.19,199395.0
2019-04-24 10:50:00,59.2,59.66,59.17,59.58,101964.0,59.2,59.66,59.17,59.58,101964.0
2019-04-24 11:00:00,59.6,59.67,59.37,59.41,139602.0,59.6,59.67,59.37,59.41,139602.0
2019-04-24 11:10:00,59.44,59.44,59.14,59.19,208152.0,59.44,59.44,59.14,59.19,208152.0
2019-04-24 11:20:00,59.16,59.33,59.1,59.21,135051.0,59.16,59.33,59.1,59.21,135051.0
2019-04-24 11:30:00,59.24,59.79,59.24,59.79,84564.0,59.24,59.79,59.24,59.79,84564.0
2019-04-24 11:40:00,59.77,59.83,59.62,59.66,141042.0,59.77,59.83,59.62,59.66,141042.0
2019-04-24 11:50:00,59.64,59.76,59.52,59.6,98937.0,59.64,59.76,59.52,59.6,98937.0
2019-04-24 12:00:00,59.61,59.78,59.61,59.77,59703.0,59.61,59.78,59.61,59.77,59703.0
2019-04-24 12:10:00,59.79,59.93,59.76,59.9,60369.0,59.79,59.93,59.76,59.9,60369.0
2019-04-24 12:20:00,59.92,60.02,59.86,59.99,165177.0,59.92,60.02,59.86,59.99,165177.0
2019-04-24 12:30:00,59.96,60.02,59.83,59.83,83121.0,59.96,60.02,59.83,59.83,83121.0
2019-04-24 12:40:00,59.83,59.83,59.52,59.56,69039.0,59.83,59.83,59.52,59.56,69039.0
2019-04-24 12:50:00,59.56,59.58,59.19,59.21,76050.0,59.56,59.58,59.19,59.21,76050.0
2019-04-24 13:00:00,59.21,59.32,59.16,59.2,58611.0,59.21,59.32,59.16,59.2,58611.0
2019-04-24 13:10:00,59.18,59.29,59.14,59.21,159711.0,59.18,59.29,59.14,59.21,159711.0
2019-04-24 13:20:00,59.19,59.37,59.18,59.34,53838.0,59.19,59.37,59.18,59.34,53838.0
2019-04-24 13:30:00,59.34,59.46,59.27,59.41,36246.0,59.34,59.46,59.27,59.41,36246.0
2019-04-24 13:40:00,59.39,59.5,59.33,59.47,37950.0,59.39,59.5,59.33,59.47,37950.0
2019-04-24 13:50:00,59.45,59.45,59.35,59.35,92136.0,59.45,59.45,59.35,59.35,92136.0
2019-04-24 14:00:00,59.36,59.43,59.24,59.24,81666.0,59.36,59.43,59.24,59.24,81666.0
2019-04-24 14:10:00,59.22,59.28,59.17,59.27,110064.0,59.22,59.28,59.17,59.27,110064.0
2019-04-24 14:20:00,59.27,59.32,59.2,59.24,94563.0,59.27,59.32,59.2,59.24,94563.0
2019-04-24 14:30:00,59.23,59.44,59.11,59.29,188901.0,59.23,59.44,59.11,59.29,188901.0
2019-04-24 14:40:00,59.33,59.45,59.31,59.34,44151.0,59.33,59.45,59.31,59.34,44151.0
2019-04-24 14:50:00,59.33,59.52,59.32,59.52,54543.0,59.33,59.52,59.32,59.52,54543.0
2019-04-24 15:00:00,59.52,59.56,59.48,59.55,31248.0,59.52,59.56,59.48,59.55,31248.0
2019-04-24 15:10:00,59.56,59.57,59.33,59.37,68640.0,59.56,59.57,59.33,59.37,68640.0
2019-04-24 15:20:00,59.37,59.39,59.33,59.38,48561.0,59.37,59.39,59.33,59.38,48561.0
2019-04-24 15:30:00,59.4,59.4,59.37,59.39,50937.0,59.4,59.4,59.37,59.39,50937.0
2019-04-24 15:40:00,59.39,59.39,59.28,59.28,141906.0,59.39,59.39,59.28,59.28,141906.0
2019-04-24 15:50:00,59.28,59.39,59.22,59.24,505665.0,59.28,59.39,59.22,59.24,505665.0
2019-04-25 09:30:00,59.47,59.47,58.68,58.97,132252.0,59.47,59.47,58.68,58.97,132252.0
2019-04-25 09:40:00,59.04,59.42,59.04,59.35,118227.0,59.04,59.42,59.04,59.35,118227.0
2019-04-25 09:50:00,59.34,59.85,59.29,59.84,92784.0,59.34,59.85,59.29,59.84,92784.0
2019-04-25 10:00:00,59.84,59.96,59.58,59.61,94845.0,59.84,59.96,59.58,59.61,94845.0
2019-04-25 10:10:00,59.58,59.6,59.11,59.47,164052.0,59.58,59.6,59.11,59.47,164052.0
2019-04-25 10:20:00,59.52,59.52,59.16,59.17,61926.0,59.52,59.52,59.16,59.17,61926.0
2019-04-25 10:30:00,59.2,59.46,59.17,59.36,76305.0,59.2,59.46,59.17,59.36,76305.0
2019-04-25 10:40:00,59.33,59.44,59.12,59.27,66918.0,59.33,59.44,59.12,59.27,66918.0
2019-04-25 10:50:00,59.26,59.28,59.12,59.2,116802.0,59.26,59.28,59.12,59.2,116802.0
2019-04-25 11:00:00,59.23,59.3,59.05,59.05,75861.0,59.23,59.3,59.05,59.05,75861.0
2019-04-25 11:10:00,59.07,59.07,58.94,59.0,59190.0,59.07,59.07,58.94,59.0,59190.0
2019-04-25 11:20:00,59.0,59.01,58.85,58.9,67749.0,59.0,59.01,58.85,58.9,67749.0
2019-04-25 11:30:00,58.9,59.12,58.9,59.05,47097.0,58.9,59.12,58.9,59.05,47097.0
2019-04-25 11:40:00,59.04,59.06,58.89,58.9,34554.0,59.04,59.06,58.89,58.9,34554.0
2019-04-25 11:50:00,58.88,58.89,58.67,58.7,61773.0,58.88,58.89,58.67,58.7,61773.0
2019-04-25 12:00:00,58.67,58.82,58.67,58.82,75996.0,58.67,58.82,58.67,58.82,75996.0
2019-04-25 12:10:00,58.81,58.85,58.67,58.69,97761.0,58.81,58.85,58.67,58.69,97761.0
2019-04-25 12:20:00,58.69,58.69,58.5,58.5,76782.0,58.69,58.69,58.5,58.5,76782.0
2019-04-25 12:30:00,58.5,58.65,58.47,58.57,51018.0,58.5,58.65,58.47,58.57,51018.0
2019-04-25 12:40:00,58.55,58.55,58.41,58.52,49896.0,58.55,58.55,58.41,58.52,49896.0
2019-04-25 12:50:00,58.5,58.55,58.44,58.47,41715.0,58.5,58.55,58.44,58.47,41715.0
2019-04-25 13:00:00,58.47,58.47,58.34,58.45,38208.0,58.47,58.47,58.34,58.45,38208.0
2019-04-25 13:10:00,58.43,58.45,58.33,58.38,91182.0,58.43,58.45,58.33,58.38,91182.0
2019-04-25 13:20:00,58.36,58.38,58.27,58.34,57762.0,58.36,58.38,58.27,58.34,57762.0
2019-04-25 13:30:00,58.35,58.55,58.34,58.5,67110.0,58.35,58.55,58.34,58.5,67110.0
2019-04-25 13:40:00,58.48,58.54,58.42,58.5,34032.0,58.48,58.54,58.42,58.5,34032.0
2019-04-25 13:50:00,58.49,58.49,58.35,58.49,30216.0,58.49,58.49,58.35,58.49,30216.0
2019-04-25 14:00:00,58.49,58.63,58.49,58.62,47448.0,58.49,58.63,58.49,58.62,47448.0
2019-04-25 14:10:00,58.63,58.74,58.63,58.74,38304.0,58.63,58.74,58.63,58.74,38304.0
2019-04-25 14:20:00,58.76,58.79,58.66,58.69,46074.0,58.76,58.79,58.66,58.69,46074.0
2019-04-25 14:30:00,58.69,58.99,58.69,58.99,46191.0,58.69,58.99,58.69,58.99,46191.0
2019-04-25 14:40:00,58.99,59.04,58.82,58.88,59589.0,58.99,59.04,58.82,58.88,59589.0
2019-04-25 14:50:00,58.88,58.97,58.87,58.95,44034.0,58.88,58.97,58.87,58.95,44034.0
2019-04-25 15:00:00,58.96,58.96,58.82,58.85,88332.0,58.96,58.96,58.82,58.85,88332.0
2019-04-25 15:10:00,58.84,58.95,58.8,58.92,77322.0,58.84,58.95,58.8,58.92,77322.0
2019-04-25 15:20:00,58.92,58.98,58.83,58.86,73143.0,58.92,58.98,58.83,58.86,73143.0
2019-04-25 15:30:00,58.86,59.04,58.86,59.03,105003.0,58.86,59.04,58.86,59.03,105003.0
2019-04-25 15:40:00,59.03,59.17,59.03,59.12,122964.0,59.03,59.17,59.03,59.12,122964.0
2019-04-25 15:50:00,59.13,59.13,58.99,59.06,290508.0,59.13,59.13,58.99,59.06,290508.0
2019-04-26 09:30:00,58.45,58.89,58.44,58.67,189663.0,58.45,58.89,58.44,58.67,189663.0
2019-04-26 09:40:00,58.63,58.99,58.59,58.83,45216.0,58.63,58.99,58.59,58.83,45216.0
2019-04-26 09:50:00,58.8,58.83,58.35,58.74,53118.0,58.8,58.83,58.35,58.74,53118.0
2019-04-26 10:00:00,58.7,58.83,58.59,58.83,40059.0,58.7,58.83,58.59,58.83,40059.0
2019-04-26 10:10:00,58.88,58.88,58.68,58.81,23220.0,58.88,58.88,58.68,58.81,23220.0
2019-04-26 10:20:00,58.79,58.87,58.75,58.87,56289.0,58.79,58.87,58.75,58.87,56289.0
2019-04-26 10:30:00,58.87,58.87,58.61,58.72,63045.0,58.87,58.87,58.61,58.72,63045.0
2019-04-26 10:40:00,58.69,58.87,58.65,58.87,62118.0,58.69,58.87,58.65,58.87,62118.0
2019-04-26 10:50:00,58.88,58.92,58.78,58.78,37062.0,58.88,58.92,58.78,58.78,37062.0
2019-04-26 11:00:00,58.79,58.9,58.74,58.89,98856.0,58.79,58.9,58.74,58.89,98856.0
2019-04-26 11:10:00,58.9,58.9,58.81,58.88,32004.0,58.9,58.9,58.81,58.88,32004.0
2019-04-26 11:20:00,58.89,59.02,58.87,58.95,38202.0,58.89,59.02,58.87,58.95,38202.0
2019-04-26 11:30:00,58.99,59.0,58.82,58.84,57249.0,58.99,59.0,58.82,58.84,57249.0
2019-04-26 11:40:00,58.82,58.89,58.79,58.85,24021.0,58.82,58.89,58.79,58.85,24021.0
2019-04-26 11:50:00,58.85,58.95,58.77,58.79,49170.0,58.85,58.95,58.77,58.79,49170.0
2019-04-26 12:00:00,58.78,58.86,58.72,58.85,29925.0,58.78,58.86,58.72,58.85,29925.0
2019-04-26 12:10:00,58.85,58.87,58.6,58.63,99225.0,58.85,58.87,58.6,58.63,99225.0
2019-04-26 12:20:00,58.63,58.69,58.56,58.62,28257.0,58.63,58.69,58.56,58.62,28257.0
2019-04-26 12:30:00,58.6,58.62,58.53,58.53,33795.0,58.6,58.62,58.53,58.53,33795.0
2019-04-26 12:40:00,58.51,58.51,58.4,58.49,38898.0,58.51,58.51,58.4,58.49,38898.0
2019-04-26 12:50:00,58.48,58.51,58.4,58.42,39036.0,58.48,58.51,58.4,58.42,39036.0
2019-04-26 13:00:00,58.42,58.43,58.24,58.3,61002.0,58.42,58.43,58.24,58.3,61002.0
2019-04-26 13:10:00,58.34,58.34,58.13,58.16,102585.0,58.34,58.34,58.13,58.16,102585.0
2019-04-26 13:20:00,58.15,58.22,58.11,58.16,76899.0,58.15,58.22,58.11,58.16,76899.0
2019-04-26 13:30:00,58.18,58.28,58.07,58.07,60000.0,58.18,58.28,58.07,58.07,60000.0
2019-04-26 13:40:00,58.07,58.23,58.04,58.15,68760.0,58.07,58.23,58.04,58.15,68760.0
2019-04-26 13:50:00,58.16,58.19,58.03,58.16,54921.0,58.16,58.19,58.03,58.16,54921.0
2019-04-26 14:00:00,58.15,58.3,58.12,58.3,53127.0,58.15,58.3,58.12,58.3,53127.0
2019-04-26 14:10:00,58.3,58.3,58.13,58.13,66999.0,58.3,58.3,58.13,58.13,66999.0
2019-04-26 14:20:00,58.11,58.17,58.01,58.07,59625.0,58.11,58.17,58.01,58.07,59625.0
2019-04-26 14:30:00,58.07,58.23,58.05,58.2,41604.0,58.07,58.23,58.05,58.2,41604.0
2019-04-26 14:40:00,58.23,58.28,58.16,58.27,57777.0,58.23,58.28,58.16,58.27,57777.0
2019-04-26 14:50:00,58.29,58.3,58.2,58.27,47034.0,58.29,58.3,58.2,58.27,47034.0
2019-04-26 15:00:00,58.28,58.38,58.27,58.38,110559.0,58.28,58.38,58.27,58.38,110559.0
2019-04-26 15:10:00,58.38,58.51,58.34,58.48,112623.0,58.38,58.51,58.34,58.48,112623.0
2019-04-26 15:20:00,58.48,58.52,58.42,58.46,62475.0,58.48,58.52,58.42,58.46,62475.0
2019-04-26 15:30:00,58.44,58.71,58.42,58.71,88332.0,58.44,58.71,58.42,58.71,88332.0
2019-04-26 15:40:00,58.68,58.75,58.59,58.6,196230.0,58.68,58.75,58.59,58.6,196230.0
2019-04-26 15:50:00,58.61,58.71,58.43,58.7,283299.0,58.61,58.71,58.43,58.7,283299.0
2019-04-29 09:30:00,58.09,58.33,57.71,58.3,251472.0,58.09,58.33,57.71,58.3,251472.0
2019-04-29 09:40:00,58.31,58.47,58.0,58.17,169527.0,58.31,58.47,58.0,58.17,169527.0
2019-04-29 09:50:00,58.15,58.17,57.91,57.99,129342.0,58.15,58.17,57.91,57.99,129342.0
2019-04-29 10:00:00,58.03,58.1,57.78,58.09,170358.0,58.03,58.1,57.78,58.09,170358.0
2019-04-29 10:10:00,58.09,58.27,58.04,58.27,91053.0,58.09,58.27,58.04,58.27,91053.0
2019-04-29 10:20:00,58.29,58.43,58.26,58.34,48729.0,58.29,58.43,58.26,58.34,48729.0
2019-04-29 10:30:00,58.35,58.54,58.35,58.5,102174.0,58.35,58.54,58.35,58.5,102174.0
2019-04-29 10:40:00,58.52,58.55,58.35,58.53,51645.0,58.52,58.55,58.35,58.53,51645.0
2019-04-29 10:50:00,58.49,58.56,58.39,58.55,57477.0,58.49,58.56,58.39,58.55,57477.0
2019-04-29 11:00:00,58.55,58.75,58.52,58.62,57657.0,58.55,58.75,58.52,58.62,57657.0
2019-04-29 11:10:00,58.64,58.64,58.43,58.51,40257.0,58.64,58.64,58.43,58.51,40257.0
2019-04-29 11:20:00,58.5,58.71,58.43,58.71,41937.0,58.5,58.71,58.43,58.71,41937.0
2019-04-29 11:30:00,58.67,58.7,58.54,58.61,26433.0,58.67,58.7,58.54,58.61,26433.0
2019-04-29 11:40:00,58.61,58.66,58.44,58.44,54594.0,58.61,58.66,58.44,58.44,54594.0
2019-04-29 11:50:00,58.48,58.52,58.26,58.37,72360.0,58.48,58.52,58.26,58.37,72360.0
2019-04-29 12:00:00,58.37,58.47,58.3,58.37,36741.0,58.37,58.47,58.3,58.37,36741.0
2019-04-29 12:10:00,58.36,58.37,58.28,58.31,56019.0,58.36,58.37,58.28,58.31,56019.0
2019-04-29 12:20:00,58.3,58.44,58.29,58.38,55395.0,58.3,58.44,58.29,58.38,55395.0
2019-04-29 12:30:00,58.4,58.45,58.28,58.34,37902.0,58.4,58.45,58.28,58.34,37902.0
2019-04-29 12:40:00,58.34,58.34,58.25,58.25,51642.0,58.34,58.34,58.25,58.25,51642.0
2019-04-29 12:50:00,58.25,58.3,58.22,58.26,46212.0,58.25,58.3,58.22,58.26,46212.0
2019-04-29 13:00:00,58.26,58.26,58.07,58.16,58857.0,58.26,58.26,58.07,58.16,58857.0
2019-04-29 13:10:00,58.16,58.25,58.09,58.22,32049.0,58.16,58.25,58.09,58.22,32049.0
2019-04-29 13:20:00,58.24,58.25,58.16,58.18,42843.0,58.24,58.25,58.16,58.18,42843.0
2019-04-29 13:30:00,58.17,58.22,58.1,58.13,51498.0,58.17,58.22,58.1,58.13,51498.0
2019-04-29 13:40:00,58.13,58.13,57.96,57.99,43524.0,58.13,58.13,57.96,57.99,43524.0
2019-04-29 13:50:00,57.99,58.09,57.97,58.06,48951.0,57.99,58.09,57.97,58.06,48951.0
2019-04-29 14:00:00,58.06,58.15,58.03,58.07,62265.0,58.06,58.15,58.03,58.07,62265.0
2019-04-29 14:10:00,58.08,58.14,58.03,58.1,53478.0,58.08,58.14,58.03,58.1,53478.0
2019-04-29 14:20:00,58.08,58.17,58.04,58.15,35646.0,58.08,58.17,58.04,58.15,35646.0
2019-04-29 14:30:00,58.14,58.15,58.11,58.13,29661.0,58.14,58.15,58.11,58.13,29661.0
2019-04-29 14:40:00,58.14,58.17,58.11,58.16,29907.0,58.14,58.17,58.11,58.16,29907.0
2019-04-29 14:50:00,58.16,58.32,58.16,58.28,41022.0,58.16,58.32,58.16,58.28,41022.0
2019-04-29 15:00:00,58.27,58.27,58.14,58.14,66051.0,58.27,58.27,58.14,58.14,66051.0
2019-04-29 15:10:00,58.12,58.19,58.12,58.19,52500.0,58.12,58.19,58.12,58.19,52500.0
2019-04-29 15:20:00,58.19,58.19,58.1,58.15,69042.0,58.19,58.19,58.1,58.15,69042.0
2019-04-29 15:30:00,58.15,58.19,58.12,58.17,60258.0,58.15,58.19,58.12,58.17,60258.0
2019-04-29 15:40:00,58.17,58.19,58.05,58.07,103374.0,58.17,58.19,58.05,58.07,103374.0
2019-04-29 15:50:00,58.06,58.17,58.06,58.09,277800.0,58.06,58.17,58.06,58.09,277800.0
2019-04-30 09:30:00,57.94,58.28,57.88,58.12,68043.0,57.94,58.28,57.88,58.12,68043.0
2019-04-30 09:40:00,58.17,58.51,58.16,58.51,164034.0,58.17,58.51,58.16,58.51,164034.0
2019-04-30 09:50:00,58.5,58.98,58.5,58.94,142143.0,58.5,58.98,58.5,58.94,142143.0
2019-04-30 10:00:00,58.97,59.01,58.88,58.91,49953.0,58.97,59.01,58.88,58.91,49953.0
2019-04-30 10:10:00,58.91,58.98,58.82,58.86,30546.0,58.91,58.98,58.82,58.86,30546.0
2019-04-30 10:20:00,58.91,58.96,58.83,58.83,29082.0,58.91,58.96,58.83,58.83,29082.0
2019-04-30 10:30:00,58.83,58.88,58.74,58.75,29394.0,58.83,58.88,58.74,58.75,29394.0
2019-04-30 10:40:00,58.75,58.8,58.54,58.77,48285.0,58.75,58.8,58.54,58.77,48285.0
2019-04-30 10:50:00,58.76,58.77,58.68,58.77,29379.0,58.76,58.77,58.68,58.77,29379.0
2019-04-30 11:00:00,58.73,58.73,58.48,58.5,20937.0,58.73,58.73,58.48,58.5,20937.0
2019-04-30 11:10:00,58.52,58.52,58.39,58.49,27294.0,58.52,58.52,58.39,58.49,27294.0
2019-04-30 11:20:00,58.52,58.68,58.49,58.65,68508.0,58.52,58.68,58.49,58.65,68508.0
2019-04-30 11:30:00,58.66,58.81,58.65,58.8,33282.0,58.66,58.81,58.65,58.8,33282.0
2019-04-30 11:40:00,58.83,58.83,58.65,58.66,35190.0,58.83,58.83,58.65,58.66,35190.0
2019-04-30 11:50:00,58.66,58.76,58.63,58.68,41859.0,58.66,58.76,58.63,58.68,41859.0
2019-04-30 12:00:00,58.7,58.72,58.63,58.72,30507.0,58.7,58.72,58.63,58.72,30507.0
2019-04-30 12:10:00,58.7,58.95,58.7,58.88,34413.0,58.7,58.95,58.7,58.88,34413.0
2019-04-30 12:20:00,58.89,58.89,58.81,58.86,13557.0,58.89,58.89,58.81,58.86,13557.0
2019-04-30 12:30:00,58.85,58.85,58.72,58.75,22071.0,58.85,58.85,58.72,58.75,22071.0
2019-04-30 12:40:00,58.75,58.75,58.64,58.65,17415.0,58.75,58.75,58.64,58.65,17415.0
2019-04-30 12:50:00,58.66,58.75,58.66,58.72,13620.0,58.66,58.75,58.66,58.72,13620.0
2019-04-30 13:00:00,58.75,58.78,58.71,58.74,9900.0,58.75,58.78,58.71,58.74,9900.0
2019-04-30 13:10:00,58.73,58.75,58.72,58.75,4056.0,58.73,58.75,58.72,58.75,4056.0
2019-04-30 13:20:00,58.73,58.73,58.65,58.65,21255.0,58.73,58.73,58.65,58.65,21255.0
2019-04-30 13:30:00,58.63,58.68,58.59,58.68,26112.0,58.63,58.68,58.59,58.68,26112.0
2019-04-30 13:40:00,58.69,58.85,58.68,58.82,26400.0,58.69,58.85,58.68,58.82,26400.0
2019-04-30 13:50:00,58.81,58.87,58.79,58.83,17271.0,58.81,58.87,58.79,58.83,17271.0
2019-04-30 14:00:00,58.82,58.84,58.7,58.72,18396.0,58.82,58.84,58.7,58.72,18396.0
2019-04-30 14:10:00,58.7,58.79,58.7,58.75,25362.0,58.7,58.79,58.7,58.75,25362.0
2019-04-30 14:20:00,58.75,58.79,58.75,58.76,35118.0,58.75,58.79,58.75,58.76,35118.0
2019-04-30 14:30:00,58.76,58.76,58.67,58.69,25479.0,58.76,58.76,58.67,58.69,25479.0
2019-04-30 14:40:00,58.69,58.76,58.68,58.74,26100.0,58.69,58.76,58.68,58.74,26100.0
2019-04-30 14:50:00,58.71,58.72,58.64,58.7,24495.0,58.71,58.72,58.64,58.7,24495.0
2019-04-30 15:00:00,58.7,58.75,58.68,58.73,33795.0,58.7,58.75,58.68,58.73,33795.0
2019-04-30 15:10:00,58.7,58.7,58.54,58.54,29130.0,58.7,58.7,58.54,58.54,29130.0
2019-04-30 15:20:00,58.56,58.63,58.56,58.6,39321.0,58.56,58.63,58.56,58.6,39321.0
2019-04-30 15:30:00,58.61,58.73,58.61,58.67,65676.0,58.61,58.73,58.61,58.67,65676.0
2019-04-30 15:40:00,58.68,58.7,58.57,58.61,80613.0,58.68,58.7,58.57,58.61,80613.0
2019-04-30 15:50:00,58.61,58.72,58.56,58.67,239166.0,58.61,58.72,58.56,58.67,239166.0
2019-05-01 09:30:00,58.78,58.98,58.27,58.83,173364.0,58.78,58.98,58.27,58.83,173364.0
2019-05-01 09:40:00,58.8,58.8,58.32,58.44,25491.0,58.8,58.8,58.32,58.44,25491.0
2019-05-01 09:50:00,58.38,58.79,58.36,58.67,94605.0,58.38,58.79,58.36,58.67,94605.0
2019-05-01 10:00:00,58.67,58.74,58.57,58.63,40215.0,58.67,58.74,58.57,58.63,40215.0
2019-05-01 10:10:00,58.59,58.68,58.43,58.43,22275.0,58.59,58.68,58.43,58.43,22275.0
2019-05-01 10:20:00,58.46,58.48,58.25,58.28,30273.0,58.46,58.48,58.25,58.28,30273.0
2019-05-01 10:30:00,58.24,58.63,58.24,58.59,38346.0,58.24,58.63,58.24,58.59,38346.0
2019-05-01 10:40:00,58.55,58.58,58.41,58.43,31149.0,58.55,58.58,58.41,58.43,31149.0
2019-05-01 10:50:00,58.43,58.48,58.32,58.41,20904.0,58.43,58.48,58.32,58.41,20904.0
2019-05-01 11:00:00,58.37,58.42,58.24,58.37,27231.0,58.37,58.42,58.24,58.37,27231.0
2019-05-01 11:10:00,58.38,58.51,58.38,58.44,34719.0,58.38,58.51,58.38,58.44,34719.0
2019-05-01 11:20:00,58.44,58.5,58.4,58.49,19665.0,58.44,58.5,58.4,58.49,19665.0
2019-05-01 11:30:00,58.47,58.59,58.41,58.59,20556.0,58.47,58.59,58.41,58.59,20556.0
2019-05-01 11:40:00,58.59,58.74,58.57,58.64,53448.0,58.59,58.74,58.57,58.64,53448.0
2019-05-01 11:50:00,58.64,58.73,58.59,58.61,15036.0,58.64,58.73,58.59,58.61,15036.0
2019-05-01 12:00:00,58.62,58.69,58.61,58.66,15240.0,58.62,58.69,58.61,58.66,15240.0
2019-05-01 12:10:00,58.67,58.67,58.52,58.52,12321.0,58.67,58.67,58.52,58.52,12321.0
2019-05-01 12:20:00,58.53,58.58,58.45,58.55,23415.0,58.53,58.58,58.45,58.55,23415.0
2019-05-01 12:30:00,58.54,58.59,58.52,58.59,21660.0,58.54,58.59,58.52,58.59,21660.0
2019-05-01 12:40:00,58.57,58.69,58.53,58.67,16200.0,58.57,58.69,58.53,58.67,16200.0
2019-05-01 12:50:00,58.65,58.69,58.59,58.67,24648.0,58.65,58.69,58.59,58.67,24648.0
2019-05-01 13:00:00,58.67,58.74,58.53,58.6,21471.0,58.67,58.74,58.53,58.6,21471.0
2019-05-01 13:10:00,58.61,58.73,58.56,58.69,20883.0,58.61,58.73,58.56,58.69,20883.0
2019-05-01 13:20:00,58.69,58.75,58.64,58.66,14151.0,58.69,58.75,58.64,58.66,14151.0
2019-05-01 13:30:00,58.66,58.75,58.66,58.75,42552.0,58.66,58.75,58.66,58.75,42552.0
2019-05-01 13:40:00,58.72,58.77,58.67,58.74,21795.0,58.72,58.77,58.67,58.74,21795.0
2019-05-01 13:50:00,58.76,58.9,58.73,58.9,52503.0,58.76,58.9,58.73,58.9,52503.0
2019-05-01 14:00:00,58.88,59.27,58.88,59.2,92649.0,58.88,59.27,58.88,59.2,92649.0
2019-05-01 14:10:00,59.17,59.3,59.15,59.16,46794.0,59.17,59.3,59.15,59.16,46794.0
2019-05-01 14:20:00,59.16,59.17,59.03,59.03,29904.0,59.16,59.17,59.03,59.03,29904.0
2019-05-01 14:30:00,59.02,59.07,58.76,58.76,78201.0,59.02,59.07,58.76,58.76,78201.0
2019-05-01 14:40:00,58.73,58.76,58.61,58.73,28857.0,58.73,58.76,58.61,58.73,28857.0
2019-05-01 14:50:00,58.73,58.89,58.7,58.77,33636.0,58.73,58.89,58.7,58.77,33636.0
2019-05-01 15:00:00,58.78,58.8,58.66,58.79,28755.0,58.78,58.8,58.66,58.79,28755.0
2019-05-01 15:10:00,58.79,58.84,58.73,58.82,31698.0,58.79,58.84,58.73,58.82,31698.0
2019-05-01 15:20:00,58.82,58.82,58.6,58.64,37089.0,58.82,58.82,58.6,58.64,37089.0
2019-05-01 15:30:00,58.61,58.61,58.52,58.55,49470.0,58.61,58.61,58.52,58.55,49470.0
2019-05-01 15:40:00,58.52,58.54,58.42,58.43,72834.0,58.52,58.54,58.42,58.43,72834.0
2019-05-01 15:50:00,58.43,58.52,58.35,58.45,171801.0,58.43,58.52,58.35,58.45,171801.0
2019-05-02 09:30:00,58.64,58.93,58.39,58.92,69477.0,58.64,58.93,58.39,58.92,69477.0
2019-05-02 09:40:00,58.99,59.28,58.85,59.28,36933.0,58.99,59.28,58.85,59.28,36933.0
2019-05-02 09:50:00,59.18,59.24,58.66,58.76,54627.0,59.18,59.24,58.66,58.76,54627.0
2019-05-02 10:00:00,58.76,59.11,58.76,58.88,47679.0,58.76,59.11,58.76,58.88,47679.0
2019-05-02 10:10:00,58.83,59.05,58.83,59.0,42369.0,58.83,59.05,58.83,59.0,42369.0
2019-05-02 10:20:00,59.0,59.12,58.69,58.69,72297.0,59.0,59.12,58.69,58.69,72297.0
2019-05-02 10:30:00,58.7,59.12,58.68,59.04,103728.0,58.7,59.12,58.68,59.04,103728.0
2019-05-02 10:40:00,59.04,59.1,58.8,58.83,82911.0,59.04,59.1,58.8,58.83,82911.0
2019-05-02 10:50:00,58.78,58.78,58.34,58.41,79176.0,58.78,58.78,58.34,58.41,79176.0
2019-05-02 11:00:00,58.43,58.62,58.41,58.58,29064.0,58.43,58.62,58.41,58.58,29064.0
2019-05-02 11:10:00,58.59,58.66,58.57,58.62,33987.0,58.59,58.66,58.57,58.62,33987.0
2019-05-02 11:20:00,58.6,58.67,58.51,58.55,47865.0,58.6,58.67,58.51,58.55,47865.0
2019-05-02 11:30:00,58.59,58.71,58.56,58.66,19647.0,58.59,58.71,58.56,58.66,19647.0
2019-05-02 11:40:00,58.64,58.74,58.36,58.42,18900.0,58.64,58.74,58.36,58.42,18900.0
2019-05-02 11:50:00,58.43,58.45,58.27,58.34,18552.0,58.43,58.45,58.27,58.34,18552.0
2019-05-02 12:00:00,58.37,58.5,58.28,58.5,50349.0,58.37,58.5,58.28,58.5,50349.0
2019-05-02 12:10:00,58.5,58.58,58.38,58.39,19077.0,58.5,58.58,58.38,58.39,19077.0
2019-05-02 12:20:00,58.42,58.54,58.42,58.5,12270.0,58.42,58.54,58.42,58.5,12270.0
2019-05-02 12:30:00,58.53,58.72,58.52,58.7,14721.0,58.53,58.72,58.52,58.7,14721.0
2019-05-02 12:40:00,58.72,58.72,58.6,58.61,10200.0,58.72,58.72,58.6,58.61,10200.0
2019-05-02 12:50:00,58.65,58.67,58.57,58.63,23511.0,58.65,58.67,58.57,58.63,23511.0
2019-05-02 13:00:00,58.65,58.74,58.57,58.74,12189.0,58.65,58.74,58.57,58.74,12189.0
2019-05-02 13:10:00,58.75,58.81,58.74,58.74,10836.0,58.75,58.81,58.74,58.74,10836.0
2019-05-02 13:20:00,58.74,58.78,58.68,58.73,14742.0,58.74,58.78,58.68,58.73,14742.0
2019-05-02 13:30:00,58.75,58.9,58.72,58.86,22308.0,58.75,58.9,58.72,58.86,22308.0
2019-05-02 13:40:00,58.89,58.89,58.72,58.77,11841.0,58.89,58.89,58.72,58.77,11841.0
2019-05-02 13:50:00,58.8,58.93,58.78,58.88,7626.0,58.8,58.93,58.78,58.88,7626.0
2019-05-02 14:00:00,58.89,58.96,58.89,58.92,12612.0,58.89,58.96,58.89,58.92,12612.0
2019-05-02 14:10:00,58.9,59.04,58.89,59.03,30810.0,58.9,59.04,58.89,59.03,30810.0
2019-05-02 14:20:00,59.04,59.06,58.93,58.97,24486.0,59.04,59.06,58.93,58.97,24486.0
2019-05-02 14:30:00,58.98,59.04,58.94,58.95,29928.0,58.98,59.04,58.94,58.95,29928.0
2019-05-02 14:40:00,58.94,59.04,58.91,58.91,17538.0,58.94,59.04,58.91,58.91,17538.0
2019-05-02 14:50:00,58.9,59.0,58.85,58.95,37926.0,58.9,59.0,58.85,58.95,37926.0
2019-05-02 15:00:00,58.96,59.03,58.91,59.01,32466.0,58.96,59.03,58.91,59.01,32466.0
2019-05-02 15:10:00,59.02,59.12,59.0,59.05,34392.0,59.02,59.12,59.0,59.05,34392.0
2019-05-02 15:20:00,59.08,59.19,59.05,59.17,45207.0,59.08,59.19,59.05,59.17,45207.0
2019-05-02 15:30:00,59.17,59.32,59.15,59.28,122529.0,59.17,59.32,59.15,59.28,122529.0
2019-05-02 15:40:00,59.28,59.46,59.26,59.42,254679.0,59.28,59.46,59.26,59.42,254679.0
2019-05-02 15:50:00,59.42,59.55,59.42,59.55,417663.0,59.42,59.55,59.42,59.55,417663.0
2019-05-03 09:30:00,60.0,60.29,59.95,60.24,110283.0,60.0,60.29,59.95,60.24,110283.0
2019-05-03 09:40:00,60.28,60.75,60.28,60.58,156879.0,60.28,60.75,60.28,60.58,156879.0
2019-05-03 09:50:00,60.58,60.62,60.17,60.56,65763.0,60.58,60.62,60.17,60.56,65763.0
2019-05-03 10:00:00,60.62,60.83,60.49,60.49,30843.0,60.62,60.83,60.49,60.49,30843.0
2019-05-03 10:10:00,60.56,60.83,60.55,60.61,36756.0,60.56,60.83,60.55,60.61,36756.0
2019-05-03 10:20:00,60.57,60.57,60.37,60.46,39729.0,60.57,60.57,60.37,60.46,39729.0
2019-05-03 10:30:00,60.49,60.59,60.31,60.37,29595.0,60.49,60.59,60.31,60.37,29595.0
2019-05-03 10:40:00,60.33,60.54,60.31,60.51,31509.0,60.33,60.54,60.31,60.51,31509.0
2019-05-03 10:50:00,60.52,60.55,60.39,60.41,27078.0,60.52,60.55,60.39,60.41,27078.0
2019-05-03 11:00:00,60.43,60.55,60.38,60.45,26532.0,60.43,60.55,60.38,60.45,26532.0
2019-05-03 11:10:00,60.46,60.46,60.25,60.31,39825.0,60.46,60.46,60.25,60.31,39825.0
2019-05-03 11:20:00,60.34,60.34,60.17,60.17,24486.0,60.34,60.34,60.17,60.17,24486.0
2019-05-03 11:30:00,60.18,60.24,60.13,60.13,29490.0,60.18,60.24,60.13,60.13,29490.0
2019-05-03 11:40:00,60.16,60.36,60.15,60.36,22731.0,60.16,60.36,60.15,60.36,22731.0
2019-05-03 11:50:00,60.36,60.45,60.32,60.33,26583.0,60.36,60.45,60.32,60.33,26583.0
2019-05-03 12:00:00,60.33,60.41,60.3,60.32,28188.0,60.33,60.41,60.3,60.32,28188.0
2019-05-03 12:10:00,60.31,60.34,60.24,60.28,20976.0,60.31,60.34,60.24,60.28,20976.0
2019-05-03 12:20:00,60.28,60.33,60.22,60.33,20607.0,60.28,60.33,60.22,60.33,20607.0
2019-05-03 12:30:00,60.37,60.38,60.09,60.09,23976.0,60.37,60.38,60.09,60.09,23976.0
2019-05-03 12:40:00,60.09,60.22,60.09,60.21,25572.0,60.09,60.22,60.09,60.21,25572.0
2019-05-03 12:50:00,60.21,60.33,60.21,60.33,17610.0,60.21,60.33,60.21,60.33,17610.0
2019-05-03 13:00:00,60.35,60.39,60.3,60.31,32226.0,60.35,60.39,60.3,60.31,32226.0
2019-05-03 13:10:00,60.3,60.42,60.3,60.39,21801.0,60.3,60.42,60.3,60.39,21801.0
2019-05-03 13:20:00,60.43,60.49,60.43,60.49,18981.0,60.43,60.49,60.43,60.49,18981.0
2019-05-03 13:30:00,60.48,60.54,60.46,60.48,28500.0,60.48,60.54,60.46,60.48,28500.0
2019-05-03 13:40:00,60.54,60.7,60.52,60.67,36078.0,60.54,60.7,60.52,60.67,36078.0
2019-05-03 13:50:00,60.63,60.72,60.63,60.66,25557.0,60.63,60.72,60.63,60.66,25557.0
2019-05-03 14:00:00,60.63,60.69,60.54,60.55,24810.0,60.63,60.69,60.54,60.55,24810.0
2019-05-03 14:10:00,60.58,60.63,60.55,60.55,24984.0,60.58,60.63,60.55,60.55,24984.0
2019-05-03 14:20:00,60.58,60.62,60.55,60.6,26208.0,60.58,60.62,60.55,60.6,26208.0
2019-05-03 14:30:00,60.62,60.62,60.56,60.56,26172.0,60.62,60.62,60.56,60.56,26172.0
2019-05-03 14:40:00,60.56,60.57,60.44,60.48,26250.0,60.56,60.57,60.44,60.48,26250.0
2019-05-03 14:50:00,60.48,60.5,60.41,60.45,23739.0,60.48,60.5,60.41,60.45,23739.0
2019-05-03 15:00:00,60.43,60.49,60.41,60.46,32532.0,60.43,60.49,60.41,60.46,32532.0
2019-05-03 15:10:00,60.45,60.45,60.36,60.41,26697.0,60.45,60.45,60.36,60.41,26697.0
2019-05-03 15:20:00,60.41,60.5,60.39,60.5,34932.0,60.41,60.5,60.39,60.5,34932.0
2019-05-03 15:30:00,60.48,60.52,60.46,60.49,65106.0,60.48,60.52,60.46,60.49,65106.0
2019-05-03 15:40:00,60.5,60.58,60.42,60.56,77646.0,60.5,60.58,60.42,60.56,77646.0
2019-05-03 15:50:00,60.57,60.58,60.47,60.49,218787.0,60.57,60.58,60.47,60.49,218787.0
2019-05-06 09:30:00,58.72,60.0,58.27,60.0,116766.0,58.72,60.0,58.27,60.0,116766.0
2019-05-06 09:40:00,60.0,60.18,59.89,59.97,49338.0,60.0,60.18,59.89,59.97,49338.0
2019-05-06 09:50:00,59.92,60.26,59.9,59.95,40737.0,59.92,60.26,59.9,59.95,40737.0
2019-05-06 10:00:00,60.01,60.01,59.46,59.56,84495.0,60.01,60.01,59.46,59.56,84495.0
2019-05-06 10:10:00,59.56,59.7,59.48,59.65,44745.0,59.56,59.7,59.48,59.65,44745.0
2019-05-06 10:20:00,59.66,59.74,59.56,59.58,43038.0,59.66,59.74,59.56,59.58,43038.0
2019-05-06 10:30:00,59.58,59.8,59.53,59.64,24435.0,59.58,59.8,59.53,59.64,24435.0
2019-05-06 10:40:00,59.64,59.76,59.51,59.73,28572.0,59.64,59.76,59.51,59.73,28572.0
2019-05-06 10:50:00,59.74,60.02,59.74,59.95,31065.0,59.74,60.02,59.74,59.95,31065.0
2019-05-06 11:00:00,59.95,60.03,59.8,59.99,26670.0,59.95,60.03,59.8,59.99,26670.0
2019-05-06 11:10:00,59.97,60.0,59.71,59.86,46137.0,59.97,60.0,59.71,59.86,46137.0
2019-05-06 11:20:00,59.92,60.05,59.92,60.0,17460.0,59.92,60.05,59.92,60.0,17460.0
2019-05-06 11:30:00,60.01,60.06,59.85,59.88,22518.0,60.01,60.06,59.85,59.88,22518.0
2019-05-06 11:40:00,59.91,59.95,59.8,59.84,33333.0,59.91,59.95,59.8,59.84,33333.0
2019-05-06 11:50:00,59.86,59.95,59.83,59.9,15300.0,59.86,59.95,59.83,59.9,15300.0
2019-05-06 12:00:00,59.92,59.95,59.82,59.9,21264.0,59.92,59.95,59.82,59.9,21264.0
2019-05-06 12:10:00,59.9,59.94,59.84,59.9,21369.0,59.9,59.94,59.84,59.9,21369.0
2019-05-06 12:20:00,59.86,60.0,59.86,59.94,19953.0,59.86,60.0,59.86,59.94,19953.0
2019-05-06 12:30:00,59.97,60.03,59.95,59.99,36645.0,59.97,60.03,59.95,59.99,36645.0
2019-05-06 12:40:00,60.0,60.03,59.95,59.99,21282.0,60.0,60.03,59.95,59.99,21282.0
2019-05-06 12:50:00,59.95,59.97,59.8,59.82,23661.0,59.95,59.97,59.8,59.82,23661.0
2019-05-06 13:00:00,59.8,59.97,59.77,59.88,32667.0,59.8,59.97,59.77,59.88,32667.0
2019-05-06 13:10:00,59.88,59.97,59.84,59.94,17742.0,59.88,59.97,59.84,59.94,17742.0
2019-05-06 13:20:00,59.95,60.05,59.88,60.02,12705.0,59.95,60.05,59.88,60.02,12705.0
2019-05-06 13:30:00,60.04,60.13,60.0,60.12,16917.0,60.04,60.13,60.0,60.12,16917.0
2019-05-06 13:40:00,60.17,60.27,60.07,60.27,17058.0,60.17,60.27,60.07,60.27,17058.0
2019-05-06 13:50:00,60.22,60.31,60.19,60.29,17604.0,60.22,60.31,60.19,60.29,17604.0
2019-05-06 14:00:00,60.31,60.38,60.23,60.36,22167.0,60.31,60.38,60.23,60.36,22167.0
2019-05-06 14:10:00,60.36,60.55,60.35,60.53,45195.0,60.36,60.55,60.35,60.53,45195.0
2019-05-06 14:20:00,60.56,60.57,60.43,60.55,45837.0,60.56,60.57,60.43,60.55,45837.0
2019-05-06 14:30:00,60.52,60.69,60.51,60.67,52944.0,60.52,60.69,60.51,60.67,52944.0
2019-05-06 14:40:00,60.63,60.75,60.63,60.74,33090.0,60.63,60.75,60.63,60.74,33090.0
2019-05-06 14:50:00,60.75,60.89,60.73,60.87,54594.0,60.75,60.89,60.73,60.87,54594.0
2019-05-06 15:00:00,60.9,60.9,60.79,60.85,66636.0,60.9,60.9,60.79,60.85,66636.0
2019-05-06 15:10:00,60.86,60.87,60.63,60.65,89499.0,60.86,60.87,60.63,60.65,89499.0
2019-05-06 15:20:00,60.65,60.88,60.64,60.85,33921.0,60.65,60.88,60.64,60.85,33921.0
2019-05-06 15:30:00,60.86,61.05,60.85,61.03,57639.0,60.86,61.05,60.85,61.03,57639.0
2019-05-06 15:40:00,61.05,61.11,60.96,61.1,118869.0,61.05,61.11,60.96,61.1,118869.0
2019-05-06 15:50:00,61.12,61.17,60.96,60.99,275274.0,61.12,61.17,60.96,60.99,275274.0
2019-05-07 09:30:00,60.65,61.07,60.59,60.9,58566.0,60.65,61.07,60.59,60.9,58566.0
2019-05-07 09:40:00,60.75,60.83,60.2,60.28,37617.0,60.75,60.83,60.2,60.28,37617.0
2019-05-07 09:50:00,60.34,60.58,60.24,60.44,78066.0,60.34,60.58,60.24,60.44,78066.0
2019-05-07 10:00:00,60.44,60.44,59.92,60.24,61908.0,60.44,60.44,59.92,60.24,61908.0
2019-05-07 10:10:00,60.27,60.27,60.0,60.02,42936.0,60.27,60.27,60.0,60.02,42936.0
2019-05-07 10:20:00,59.99,60.16,59.87,60.01,21966.0,59.99,60.16,59.87,60.01,21966.0
2019-05-07 10:30:00,60.02,60.06,59.89,59.94,50274.0,60.02,60.06,59.89,59.94,50274.0
2019-05-07 10:40:00,59.89,60.07,59.83,60.01,20877.0,59.89,60.07,59.83,60.01,20877.0
2019-05-07 10:50:00,59.95,59.95,59.61,59.68,49962.0,59.95,59.95,59.61,59.68,49962.0
2019-05-07 11:00:00,59.67,59.7,59.45,59.7,52554.0,59.67,59.7,59.45,59.7,52554.0
2019-05-07 11:10:00,59.71,59.71,59.55,59.68,21501.0,59.71,59.71,59.55,59.68,21501.0
2019-05-07 11:20:00,59.64,59.71,59.41,59.69,41637.0,59.64,59.71,59.41,59.69,41637.0
2019-05-07 11:30:00,59.77,59.86,59.56,59.69,24672.0,59.77,59.86,59.56,59.69,24672.0
2019-05-07 11:40:00,59.72,59.78,59.6,59.66,34752.0,59.72,59.78,59.6,59.66,34752.0
2019-05-07 11:50:00,59.59,59.6,59.41,59.44,36435.0,59.59,59.6,59.41,59.44,36435.0
2019-05-07 12:00:00,59.41,59.49,59.26,59.43,51450.0,59.41,59.49,59.26,59.43,51450.0
2019-05-07 12:10:00,59.47,59.47,59.34,59.38,37491.0,59.47,59.47,59.34,59.38,37491.0
2019-05-07 12:20:00,59.39,59.7,59.37,59.63,103482.0,59.39,59.7,59.37,59.63,103482.0
2019-05-07 12:30:00,59.67,59.68,59.56,59.6,18891.0,59.67,59.68,59.56,59.6,18891.0
2019-05-07 12:40:00,59.61,59.67,59.5,59.62,20658.0,59.61,59.67,59.5,59.62,20658.0
2019-05-07 12:50:00,59.61,59.79,59.55,59.56,26436.0,59.61,59.79,59.55,59.56,26436.0
2019-05-07 13:00:00,59.54,59.55,59.37,59.41,25989.0,59.54,59.55,59.37,59.41,25989.0
2019-05-07 13:10:00,59.38,59.42,59.2,59.2,34095.0,59.38,59.42,59.2,59.2,34095.0
2019-05-07 13:20:00,59.19,59.24,59.14,59.16,26247.0,59.19,59.24,59.14,59.16,26247.0
2019-05-07 13:30:00,59.16,59.28,59.07,59.25,45678.0,59.16,59.28,59.07,59.25,45678.0
2019-05-07 13:40:00,59.25,59.34,59.12,59.34,26778.0,59.25,59.34,59.12,59.34,26778.0
2019-05-07 13:50:00,59.34,59.41,59.3,59.3,44610.0,59.34,59.41,59.3,59.3,44610.0
2019-05-07 14:00:00,59.31,59.34,59.12,59.27,43644.0,59.31,59.34,59.12,59.27,43644.0
2019-05-07 14:10:00,59.25,59.26,59.1,59.18,23946.0,59.25,59.26,59.1,59.18,23946.0
2019-05-07 14:20:00,59.17,59.25,59.15,59.18,51858.0,59.17,59.25,59.15,59.18,51858.0
2019-05-07 14:30:00,59.2,59.28,59.11,59.25,45225.0,59.2,59.28,59.11,59.25,45225.0
2019-05-07 14:40:00,59.25,59.38,59.24,59.26,28062.0,59.25,59.38,59.24,59.26,28062.0
2019-05-07 14:50:00,59.26,59.47,59.22,59.43,67665.0,59.26,59.47,59.22,59.43,67665.0
2019-05-07 15:00:00,59.42,59.45,59.28,59.36,37098.0,59.42,59.45,59.28,59.36,37098.0
2019-05-07 15:10:00,59.33,59.43,59.29,59.36,35139.0,59.33,59.43,59.29,59.36,35139.0
2019-05-07 15:20:00,59.39,59.42,59.26,59.26,33096.0,59.39,59.42,59.26,59.26,33096.0
2019-05-07 15:30:00,59.25,59.26,59.04,59.07,61497.0,59.25,59.26,59.04,59.07,61497.0
2019-05-07 15:40:00,59.04,59.4,59.04,59.39,83961.0,59.04,59.4,59.04,59.39,83961.0
2019-05-07 15:50:00,59.41,59.67,59.36,59.45,277122.0,59.41,59.67,59.36,59.45,277122.0
2019-05-08 09:30:00,59.51,59.71,59.16,59.16,47292.0,59.51,59.71,59.16,59.16,47292.0
2019-05-08 09:40:00,59.04,59.7,59.04,59.6,47160.0,59.04,59.7,59.04,59.6,47160.0
2019-05-08 09:50:00,59.62,59.71,59.51,59.58,31350.0,59.62,59.71,59.51,59.58,31350.0
2019-05-08 10:00:00,59.57,59.64,59.41,59.41,92661.0,59.57,59.64,59.41,59.41,92661.0
2019-05-08 10:10:00,59.37,59.69,59.32,59.68,27879.0,59.37,59.69,59.32,59.68,27879.0
2019-05-08 10:20:00,59.65,59.75,59.25,59.37,39642.0,59.65,59.75,59.25,59.37,39642.0
2019-05-08 10:30:00,59.34,59.34,58.96,59.0,50523.0,59.34,59.34,58.96,59.0,50523.0
2019-05-08 10:40:00,59.05,59.33,59.03,59.13,22542.0,59.05,59.33,59.03,59.13,22542.0
2019-05-08 10:50:00,59.14,59.44,59.14,59.44,38223.0,59.14,59.44,59.14,59.44,38223.0
2019-05-08 11:00:00,59.49,59.53,59.32,59.43,31584.0,59.49,59.53,59.32,59.43,31584.0
2019-05-08 11:10:00,59.46,59.48,59.34,59.4,33222.0,59.46,59.48,59.34,59.4,33222.0
2019-05-08 11:20:00,59.39,59.62,59.39,59.49,70026.0,59.39,59.62,59.39,59.49,70026.0
2019-05-08 11:30:00,59.52,59.52,59.13,59.18,26868.0,59.52,59.52,59.13,59.18,26868.0
2019-05-08 11:40:00,59.13,59.34,59.09,59.32,26028.0,59.13,59.34,59.09,59.32,26028.0
2019-05-08 11:50:00,59.3,59.33,59.17,59.28,25053.0,59.3,59.33,59.17,59.28,25053.0
2019-05-08 12:00:00,59.3,59.37,59.25,59.3,18600.0,59.3,59.37,59.25,59.3,18600.0
2019-05-08 12:10:00,59.32,59.34,59.23,59.29,36093.0,59.32,59.34,59.23,59.29,36093.0
2019-05-08 12:20:00,59.3,59.58,59.29,59.58,21447.0,59.3,59.58,59.29,59.58,21447.0
2019-05-08 12:30:00,59.53,59.63,59.49,59.59,25236.0,59.53,59.63,59.49,59.59,25236.0
2019-05-08 12:40:00,59.58,59.64,59.44,59.45,54600.0,59.58,59.64,59.44,59.45,54600.0
2019-05-08 12:50:00,59.43,59.61,59.41,59.58,105309.0,59.43,59.61,59.41,59.58,105309.0
2019-05-08 13:00:00,59.62,59.62,59.47,59.47,38109.0,59.62,59.62,59.47,59.47,38109.0
2019-05-08 13:10:00,59.47,59.53,59.38,59.41,48819.0,59.47,59.53,59.38,59.41,48819.0
2019-05-08 13:20:00,59.41,59.45,59.35,59.35,56367.0,59.41,59.45,59.35,59.35,56367.0
2019-05-08 13:30:00,59.35,59.38,59.31,59.35,34743.0,59.35,59.38,59.31,59.35,34743.0
2019-05-08 13:40:00,59.36,59.37,59.31,59.35,32499.0,59.36,59.37,59.31,59.35,32499.0
2019-05-08 13:50:00,59.33,59.39,59.28,59.39,19053.0,59.33,59.39,59.28,59.39,19053.0
2019-05-08 14:00:00,59.4,59.53,59.37,59.47,26859.0,59.4,59.53,59.37,59.47,26859.0
2019-05-08 14:10:00,59.48,59.52,59.37,59.45,29370.0,59.48,59.52,59.37,59.45,29370.0
2019-05-08 14:20:00,59.46,59.57,59.45,59.51,46560.0,59.46,59.57,59.45,59.51,46560.0
2019-05-08 14:30:00,59.55,59.58,59.42,59.45,25242.0,59.55,59.58,59.42,59.45,25242.0
2019-05-08 14:40:00,59.45,59.54,59.39,59.39,24390.0,59.45,59.54,59.39,59.39,24390.0
2019-05-08 14:50:00,59.38,59.45,59.36,59.42,32658.0,59.38,59.45,59.36,59.42,32658.0
2019-05-08 15:00:00,59.43,59.55,59.42,59.53,27687.0,59.43,59.55,59.42,59.53,27687.0
2019-05-08 15:10:00,59.53,59.54,59.42,59.5,43491.0,59.53,59.54,59.42,59.5,43491.0
2019-05-08 15:20:00,59.5,59.6,59.5,59.6,28500.0,59.5,59.6,59.5,59.6,28500.0
2019-05-08 15:30:00,59.6,59.63,59.5,59.51,63390.0,59.6,59.63,59.5,59.51,63390.0
2019-05-08 15:40:00,59.51,59.51,59.27,59.4,88236.0,59.51,59.51,59.27,59.4,88236.0
2019-05-08 15:50:00,59.39,59.4,59.2,59.23,260508.0,59.39,59.4,59.2,59.23,260508.0
2019-05-09 09:30:00,59.04,59.75,59.02,59.58,182346.0,59.04,59.75,59.02,59.58,182346.0
2019-05-09 09:40:00,59.6,59.81,59.54,59.62,133434.0,59.6,59.81,59.54,59.62,133434.0
2019-05-09 09:50:00,59.5,59.78,59.46,59.68,63135.0,59.5,59.78,59.46,59.68,63135.0
2019-05-09 10:00:00,59.67,59.74,59.39,59.51,90807.0,59.67,59.74,59.39,59.51,90807.0
2019-05-09 10:10:00,59.53,59.68,59.51,59.62,59580.0,59.53,59.68,59.51,59.62,59580.0
2019-05-09 10:20:00,59.61,59.73,59.39,59.4,39540.0,59.61,59.73,59.39,59.4,39540.0
2019-05-09 10:30:00,59.38,59.48,59.23,59.34,41442.0,59.38,59.48,59.23,59.34,41442.0
2019-05-09 10:40:00,59.33,59.65,59.33,59.6,68424.0,59.33,59.65,59.33,59.6,68424.0
2019-05-09 10:50:00,59.61,59.67,59.54,59.59,46146.0,59.61,59.67,59.54,59.59,46146.0
2019-05-09 11:00:00,59.56,59.68,59.39,59.4,27621.0,59.56,59.68,59.39,59.4,27621.0
2019-05-09 11:10:00,59.4,59.56,59.35,59.49,29427.0,59.4,59.56,59.35,59.49,29427.0
2019-05-09 11:20:00,59.53,59.62,59.4,59.6,60432.0,59.53,59.62,59.4,59.6,60432.0
2019-05-09 11:30:00,59.67,59.77,59.64,59.73,41808.0,59.67,59.77,59.64,59.73,41808.0
2019-05-09 11:40:00,59.74,59.78,59.67,59.73,21909.0,59.74,59.78,59.67,59.73,21909.0
2019-05-09 11:50:00,59.77,60.0,59.76,59.89,30354.0,59.77,60.0,59.76,59.89,30354.0
2019-05-09 12:00:00,59.95,59.96,59.77,59.83,21828.0,59.95,59.96,59.77,59.83,21828.0
2019-05-09 12:10:00,59.85,59.96,59.81,59.92,23352.0,59.85,59.96,59.81,59.92,23352.0
2019-05-09 12:20:00,59.92,60.16,59.87,60.14,40194.0,59.92,60.16,59.87,60.14,40194.0
2019-05-09 12:30:00,60.18,60.56,60.12,60.49,67143.0,60.18,60.56,60.12,60.49,67143.0
2019-05-09 12:40:00,60.5,60.64,60.32,60.33,79041.0,60.5,60.64,60.32,60.33,79041.0
2019-05-09 12:50:00,60.36,60.59,60.31,60.33,153267.0,60.36,60.59,60.31,60.33,153267.0
2019-05-09 13:00:00,60.38,60.51,60.38,60.39,24348.0,60.38,60.51,60.38,60.39,24348.0
2019-05-09 13:10:00,60.39,60.46,60.28,60.3,36906.0,60.39,60.46,60.28,60.3,36906.0
2019-05-09 13:20:00,60.27,60.35,60.17,60.22,47541.0,60.27,60.35,60.17,60.22,47541.0
2019-05-09 13:30:00,60.21,60.29,60.12,60.29,27258.0,60.21,60.29,60.12,60.29,27258.0
2019-05-09 13:40:00,60.3,60.53,60.27,60.51,22602.0,60.3,60.53,60.27,60.51,22602.0
2019-05-09 13:50:00,60.5,60.52,60.37,60.38,19863.0,60.5,60.52,60.37,60.38,19863.0
2019-05-09 14:00:00,60.41,60.46,60.23,60.35,17547.0,60.41,60.46,60.23,60.35,17547.0
2019-05-09 14:10:00,60.36,60.45,60.3,60.39,28566.0,60.36,60.45,60.3,60.39,28566.0
2019-05-09 14:20:00,60.39,60.49,60.23,60.32,46947.0,60.39,60.49,60.23,60.32,46947.0
2019-05-09 14:30:00,60.33,60.45,60.33,60.33,41115.0,60.33,60.45,60.33,60.33,41115.0
2019-05-09 14:40:00,60.34,60.44,60.3,60.35,39423.0,60.34,60.44,60.3,60.35,39423.0
2019-05-09 14:50:00,60.37,60.43,60.15,60.18,34800.0,60.37,60.43,60.15,60.18,34800.0
2019-05-09 15:00:00,60.18,60.19,60.05,60.05,42855.0,60.18,60.19,60.05,60.05,42855.0
2019-05-09 15:10:00,60.05,60.18,60.04,60.17,47586.0,60.05,60.18,60.04,60.17,47586.0
2019-05-09 15:20:00,60.22,60.26,60.13,60.25,41154.0,60.22,60.26,60.13,60.25,41154.0
2019-05-09 15:30:00,60.28,60.41,60.27,60.4,70482.0,60.28,60.41,60.27,60.4,70482.0
2019-05-09 15:40:00,60.4,60.49,60.29,60.36,86595.0,60.4,60.49,60.29,60.36,86595.0
2019-05-09 15:50:00,60.36,60.53,60.34,60.45,328227.0,60.36,60.53,60.34,60.45,328227.0
2019-05-10 09:30:00,60.2,60.29,59.88,60.08,59034.0,60.2,60.29,59.88,60.08,59034.0
2019-05-10 09:40:00,60.08,60.31,60.05,60.23,36972.0,60.08,60.31,60.05,60.23,36972.0
2019-05-10 09:50:00,60.16,60.17,59.87,59.89,57765.0,60.16,60.17,59.87,59.89,57765.0
2019-05-10 10:00:00,59.89,59.89,59.42,59.65,87456.0,59.89,59.89,59.42,59.65,87456.0
2019-05-10 10:10:00,59.56,59.56,59.12,59.23,29349.0,59.56,59.56,59.12,59.23,29349.0
2019-05-10 10:20:00,59.28,59.36,59.21,59.27,28701.0,59.28,59.36,59.21,59.27,28701.0
2019-05-10 10:30:00,59.2,59.23,58.9,58.99,57702.0,59.2,59.23,58.9,58.99,57702.0
2019-05-10 10:40:00,58.96,59.01,58.78,59.0,38904.0,58.96,59.01,58.78,59.0,38904.0
2019-05-10 10:50:00,58.97,58.99,58.77,58.79,72357.0,58.97,58.99,58.77,58.79,72357.0
2019-05-10 11:00:00,58.78,58.92,58.67,58.9,105450.0,58.78,58.92,58.67,58.9,105450.0
2019-05-10 11:10:00,58.93,59.09,58.9,59.07,50631.0,58.93,59.09,58.9,59.07,50631.0
2019-05-10 11:20:00,59.09,59.24,58.92,58.96,29691.0,59.09,59.24,58.92,58.96,29691.0
2019-05-10 11:30:00,58.96,59.16,58.84,59.05,24570.0,58.96,59.16,58.84,59.05,24570.0
2019-05-10 11:40:00,59.07,59.07,58.84,58.91,34074.0,59.07,59.07,58.84,58.91,34074.0
2019-05-10 11:50:00,58.88,59.11,58.88,59.03,45750.0,58.88,59.11,58.88,59.03,45750.0
2019-05-10 12:00:00,59.04,59.29,59.02,59.13,33531.0,59.04,59.29,59.02,59.13,33531.0
2019-05-10 12:10:00,59.12,59.54,59.12,59.54,20100.0,59.12,59.54,59.12,59.54,20100.0
2019-05-10 12:20:00,59.54,59.57,59.44,59.52,26811.0,59.54,59.57,59.44,59.52,26811.0
2019-05-10 12:30:00,59.52,59.74,59.48,59.63,26037.0,59.52,59.74,59.48,59.63,26037.0
2019-05-10 12:40:00,59.67,59.7,59.53,59.58,21228.0,59.67,59.7,59.53,59.58,21228.0
2019-05-10 12:50:00,59.6,59.79,59.6,59.67,18702.0,59.6,59.79,59.6,59.67,18702.0
2019-05-10 13:00:00,59.62,59.83,59.62,59.68,20190.0,59.62,59.83,59.62,59.68,20190.0
2019-05-10 13:10:00,59.71,59.8,59.63,59.76,31101.0,59.71,59.8,59.63,59.76,31101.0
2019-05-10 13:20:00,59.78,59.87,59.74,59.8,29562.0,59.78,59.87,59.74,59.8,29562.0
2019-05-10 13:30:00,59.82,59.94,59.82,59.91,28305.0,59.82,59.94,59.82,59.91,28305.0
2019-05-10 13:40:00,59.89,60.06,59.86,60.06,35700.0,59.89,60.06,59.86,60.06,35700.0
2019-05-10 13:50:00,60.07,60.12,60.02,60.11,15906.0,60.07,60.12,60.02,60.11,15906.0
2019-05-10 14:00:00,60.09,60.17,60.05,60.11,56889.0,60.09,60.17,60.05,60.11,56889.0
2019-05-10 14:10:00,60.07,60.15,59.84,59.97,48783.0,60.07,60.15,59.84,59.97,48783.0
2019-05-10 14:20:00,59.98,60.02,59.89,60.0,26931.0,59.98,60.02,59.89,60.0,26931.0
2019-05-10 14:30:00,60.03,60.08,59.98,59.98,16815.0,60.03,60.08,59.98,59.98,16815.0
2019-05-10 14:40:00,60.0,60.06,59.98,60.03,15981.0,60.0,60.06,59.98,60.03,15981.0
2019-05-10 14:50:00,60.06,60.19,60.06,60.12,16290.0,60.06,60.19,60.06,60.12,16290.0
2019-05-10 15:00:00,60.19,60.26,60.16,60.22,13203.0,60.19,60.26,60.16,60.22,13203.0
2019-05-10 15:10:00,60.21,60.45,60.13,60.45,23973.0,60.21,60.45,60.13,60.45,23973.0
2019-05-10 15:20:00,60.45,60.56,60.41,60.5,40089.0,60.45,60.56,60.41,60.5,40089.0
2019-05-10 15:30:00,60.5,60.53,60.2,60.24,52497.0,60.5,60.53,60.2,60.24,52497.0
2019-05-10 15:40:00,60.24,60.37,60.13,60.25,47886.0,60.24,60.37,60.13,60.25,47886.0
2019-05-10 15:50:00,60.25,60.41,60.17,60.37,167685.0,60.25,60.41,60.17,60.37,167685.0
2019-05-13 09:30:00,59.25,59.7,59.2,59.6,109935.0,59.25,59.7,59.2,59.6,109935.0
2019-05-13 09:40:00,59.54,59.73,59.27,59.45,52065.0,59.54,59.73,59.27,59.45,52065.0
2019-05-13 09:50:00,59.37,59.51,59.25,59.48,56085.0,59.37,59.51,59.25,59.48,56085.0
2019-05-13 10:00:00,59.45,59.45,59.09,59.22,68997.0,59.45,59.45,59.09,59.22,68997.0
2019-05-13 10:10:00,59.22,59.54,59.18,59.47,40320.0,59.22,59.54,59.18,59.47,40320.0
2019-05-13 10:20:00,59.46,59.56,59.36,59.43,38955.0,59.46,59.56,59.36,59.43,38955.0
2019-05-13 10:30:00,59.41,59.56,59.31,59.53,46500.0,59.41,59.56,59.31,59.53,46500.0
2019-05-13 10:40:00,59.58,59.79,59.54,59.66,48087.0,59.58,59.79,59.54,59.66,48087.0
2019-05-13 10:50:00,59.62,59.82,59.62,59.8,61716.0,59.62,59.82,59.62,59.8,61716.0
2019-05-13 11:00:00,59.82,59.93,59.76,59.83,43173.0,59.82,59.93,59.76,59.83,43173.0
2019-05-13 11:10:00,59.81,59.91,59.67,59.67,30918.0,59.81,59.91,59.67,59.67,30918.0
2019-05-13 11:20:00,59.67,59.75,59.61,59.7,40401.0,59.67,59.75,59.61,59.7,40401.0
2019-05-13 11:30:00,59.7,59.77,59.57,59.62,26271.0,59.7,59.77,59.57,59.62,26271.0
2019-05-13 11:40:00,59.63,59.75,59.6,59.67,65838.0,59.63,59.75,59.6,59.67,65838.0
2019-05-13 11:50:00,59.67,59.75,59.51,59.75,17562.0,59.67,59.75,59.51,59.75,17562.0
2019-05-13 12:00:00,59.79,59.79,59.52,59.58,21966.0,59.79,59.79,59.52,59.58,21966.0
2019-05-13 12:10:00,59.57,59.67,59.53,59.67,11625.0,59.57,59.67,59.53,59.67,11625.0
2019-05-13 12:20:00,59.67,59.67,59.41,59.41,23457.0,59.67,59.67,59.41,59.41,23457.0
2019-05-13 12:30:00,59.38,59.5,59.3,59.48,34098.0,59.38,59.5,59.3,59.48,34098.0
2019-05-13 12:40:00,59.46,59.56,59.38,59.56,47493.0,59.46,59.56,59.38,59.56,47493.0
2019-05-13 12:50:00,59.56,59.56,59.39,59.42,23787.0,59.56,59.56,59.39,59.42,23787.0
2019-05-13 13:00:00,59.39,59.49,59.36,59.44,25500.0,59.39,59.49,59.36,59.44,25500.0
2019-05-13 13:10:00,59.42,59.56,59.38,59.48,24909.0,59.42,59.56,59.38,59.48,24909.0
2019-05-13 13:20:00,59.42,59.48,59.38,59.42,20349.0,59.42,59.48,59.38,59.42,20349.0
2019-05-13 13:30:00,59.41,59.64,59.39,59.55,16500.0,59.41,59.64,59.39,59.55,16500.0
2019-05-13 13:40:00,59.6,59.61,59.44,59.54,35403.0,59.6,59.61,59.44,59.54,35403.0
2019-05-13 13:50:00,59.46,59.6,59.45,59.58,11730.0,59.46,59.6,59.45,59.58,11730.0
2019-05-13 14:00:00,59.52,59.63,59.52,59.6,6000.0,59.52,59.63,59.52,59.6,6000.0
2019-05-13 14:10:00,59.54,59.54,59.35,59.38,23163.0,59.54,59.54,59.35,59.38,23163.0
2019-05-13 14:20:00,59.38,59.59,59.35,59.57,27042.0,59.38,59.59,59.35,59.57,27042.0
2019-05-13 14:30:00,59.55,59.59,59.37,59.4,40008.0,59.55,59.59,59.37,59.4,40008.0
2019-05-13 14:40:00,59.41,59.44,59.27,59.39,37827.0,59.41,59.44,59.27,59.39,37827.0
2019-05-13 14:50:00,59.41,59.49,59.39,59.41,31416.0,59.41,59.49,59.39,59.41,31416.0
2019-05-13 15:00:00,59.43,59.53,59.34,59.38,77601.0,59.43,59.53,59.34,59.38,77601.0
2019-05-13 15:10:00,59.41,59.44,59.25,59.3,51348.0,59.41,59.44,59.25,59.3,51348.0
2019-05-13 15:20:00,59.28,59.28,59.16,59.23,22659.0,59.28,59.28,59.16,59.23,22659.0
2019-05-13 15:30:00,59.21,59.23,59.11,59.2,107658.0,59.21,59.23,59.11,59.2,107658.0
2019-05-13 15:40:00,59.2,59.44,59.2,59.41,67140.0,59.2,59.44,59.2,59.41,67140.0
2019-05-13 15:50:00,59.43,59.47,59.34,59.39,148014.0,59.43,59.47,59.34,59.39,148014.0
2019-05-14 09:30:00,59.38,59.85,59.24,59.73,63228.0,59.38,59.85,59.24,59.73,63228.0
2019-05-14 09:40:00,59.83,60.21,59.83,59.84,31329.0,59.83,60.21,59.83,59.84,31329.0
2019-05-14 09:50:00,59.78,59.85,59.55,59.62,31338.0,59.78,59.85,59.55,59.62,31338.0
2019-05-14 10:00:00,59.61,59.75,59.56,59.72,16050.0,59.61,59.75,59.56,59.72,16050.0
2019-05-14 10:10:00,59.68,59.93,59.68,59.9,16947.0,59.68,59.93,59.68,59.9,16947.0
2019-05-14 10:20:00,59.96,60.01,59.87,59.95,12654.0,59.96,60.01,59.87,59.95,12654.0
2019-05-14 10:30:00,59.93,59.96,59.67,59.7,11502.0,59.93,59.96,59.67,59.7,11502.0
2019-05-14 10:40:00,59.7,59.88,59.7,59.79,18618.0,59.7,59.88,59.7,59.79,18618.0
2019-05-14 10:50:00,59.75,59.83,59.67,59.79,30057.0,59.75,59.83,59.67,59.79,30057.0
2019-05-14 11:00:00,59.78,59.8,59.7,59.71,8475.0,59.78,59.8,59.7,59.71,8475.0
2019-05-14 11:10:00,59.69,59.7,59.61,59.7,9975.0,59.69,59.7,59.61,59.7,9975.0
2019-05-14 11:20:00,59.71,59.86,59.71,59.8,21168.0,59.71,59.86,59.71,59.8,21168.0
2019-05-14 11:30:00,59.75,60.01,59.75,59.98,39000.0,59.75,60.01,59.75,59.98,39000.0
2019-05-14 11:40:00,59.98,60.01,59.88,60.0,24276.0,59.98,60.01,59.88,60.0,24276.0
2019-05-14 11:50:00,60.03,60.06,59.9,59.92,19449.0,60.03,60.06,59.9,59.92,19449.0
2019-05-14 12:00:00,59.91,60.01,59.87,59.89,6900.0,59.91,60.01,59.87,59.89,6900.0
2019-05-14 12:10:00,59.87,59.98,59.86,59.86,5433.0,59.87,59.98,59.86,59.86,5433.0
2019-05-14 12:20:00,59.88,59.91,59.86,59.87,4932.0,59.88,59.91,59.86,59.87,4932.0
2019-05-14 12:30:00,59.9,59.96,59.85,59.95,34800.0,59.9,59.96,59.85,59.95,34800.0
2019-05-14 12:40:00,59.94,60.05,59.94,60.03,39966.0,59.94,60.05,59.94,60.03,39966.0
2019-05-14 12:50:00,60.0,60.01,59.95,59.96,3360.0,60.0,60.01,59.95,59.96,3360.0
2019-05-14 13:00:00,59.96,60.08,59.96,60.05,15462.0,59.96,60.08,59.96,60.05,15462.0
2019-05-14 13:10:00,60.05,60.09,60.03,60.05,9834.0,60.05,60.09,60.03,60.05,9834.0
2019-05-14 13:20:00,60.06,60.08,60.04,60.05,10500.0,60.06,60.08,60.04,60.05,10500.0
2019-05-14 13:30:00,60.05,60.07,60.0,60.05,11493.0,60.05,60.07,60.0,60.05,11493.0
2019-05-14 13:40:00,60.06,60.11,60.02,60.08,19755.0,60.06,60.11,60.02,60.08,19755.0
2019-05-14 13:50:00,60.09,60.12,60.02,60.02,13098.0,60.09,60.12,60.02,60.02,13098.0
2019-05-14 14:00:00,60.02,60.03,59.9,59.99,15000.0,60.02,60.03,59.9,59.99,15000.0
2019-05-14 14:10:00,59.99,59.99,59.91,59.96,8241.0,59.99,59.99,59.91,59.96,8241.0
2019-05-14 14:20:00,59.96,60.19,59.95,60.17,50262.0,59.96,60.19,59.95,60.17,50262.0
2019-05-14 14:30:00,60.15,60.17,60.09,60.12,13029.0,60.15,60.17,60.09,60.12,13029.0
2019-05-14 14:40:00,60.12,60.16,59.97,59.98,16800.0,60.12,60.16,59.97,59.98,16800.0
2019-05-14 14:50:00,59.99,59.99,59.87,59.92,15486.0,59.99,59.99,59.87,59.92,15486.0
2019-05-14 15:00:00,59.91,60.04,59.88,60.04,14955.0,59.91,60.04,59.88,60.04,14955.0
2019-05-14 15:10:00,60.05,60.05,59.91,59.93,10539.0,60.05,60.05,59.91,59.93,10539.0
2019-05-14 15:20:00,59.97,60.02,59.95,59.96,19638.0,59.97,60.02,59.95,59.96,19638.0
2019-05-14 15:30:00,59.91,59.94,59.72,59.8,36477.0,59.91,59.94,59.72,59.8,36477.0
2019-05-14 15:40:00,59.83,59.88,59.76,59.79,53163.0,59.83,59.88,59.76,59.79,53163.0
2019-05-14 15:50:00,59.78,59.78,59.59,59.63,288756.0,59.78,59.78,59.59,59.63,288756.0
2019-05-15 09:30:00,59.31,59.51,59.1,59.46,87657.0,59.31,59.51,59.1,59.46,87657.0
2019-05-15 09:40:00,59.49,59.58,59.1,59.11,163635.0,59.49,59.58,59.1,59.11,163635.0
2019-05-15 09:50:00,59.08,59.48,59.05,59.38,72498.0,59.08,59.48,59.05,59.38,72498.0
2019-05-15 10:00:00,59.41,59.45,59.29,59.42,49917.0,59.41,59.45,59.29,59.42,49917.0
2019-05-15 10:10:00,59.44,59.65,59.28,59.41,53064.0,59.44,59.65,59.28,59.41,53064.0
2019-05-15 10:20:00,59.44,59.54,59.21,59.54,62385.0,59.44,59.54,59.21,59.54,62385.0
2019-05-15 10:30:00,59.55,59.69,59.51,59.55,28794.0,59.55,59.69,59.51,59.55,28794.0
2019-05-15 10:40:00,59.54,59.67,59.48,59.55,35910.0,59.54,59.67,59.48,59.55,35910.0
2019-05-15 10:50:00,59.56,59.72,59.51,59.65,22332.0,59.56,59.72,59.51,59.65,22332.0
2019-05-15 11:00:00,59.68,59.72,59.47,59.49,23757.0,59.68,59.72,59.47,59.49,23757.0
2019-05-15 11:10:00,59.45,59.47,59.24,59.24,43695.0,59.45,59.47,59.24,59.24,43695.0
2019-05-15 11:20:00,59.27,59.49,59.27,59.48,38169.0,59.27,59.49,59.27,59.48,38169.0
2019-05-15 11:30:00,59.49,59.57,59.28,59.28,65718.0,59.49,59.57,59.28,59.28,65718.0
2019-05-15 11:40:00,59.31,59.32,59.15,59.26,31638.0,59.31,59.32,59.15,59.26,31638.0
2019-05-15 11:50:00,59.27,59.39,59.2,59.22,57984.0,59.27,59.39,59.2,59.22,57984.0
2019-05-15 12:00:00,59.23,59.53,59.21,59.53,30687.0,59.23,59.53,59.21,59.53,30687.0
2019-05-15 12:10:00,59.51,59.51,59.22,59.22,136164.0,59.51,59.51,59.22,59.22,136164.0
2019-05-15 12:20:00,59.22,59.36,59.22,59.27,39234.0,59.22,59.36,59.22,59.27,39234.0
2019-05-15 12:30:00,59.29,59.3,59.1,59.12,41622.0,59.29,59.3,59.1,59.12,41622.0
2019-05-15 12:40:00,59.13,59.28,59.11,59.28,25218.0,59.13,59.28,59.11,59.28,25218.0
2019-05-15 12:50:00,59.29,59.29,59.06,59.11,21078.0,59.29,59.29,59.06,59.11,21078.0
2019-05-15 13:00:00,59.15,59.15,59.0,59.06,47142.0,59.15,59.15,59.0,59.06,47142.0
2019-05-15 13:10:00,59.05,59.09,58.98,59.0,59295.0,59.05,59.09,58.98,59.0,59295.0
2019-05-15 13:20:00,59.01,59.05,58.96,59.03,42339.0,59.01,59.05,58.96,59.03,42339.0
2019-05-15 13:30:00,59.05,59.27,59.05,59.24,23709.0,59.05,59.27,59.05,59.24,23709.0
2019-05-15 13:40:00,59.25,59.25,59.14,59.22,25572.0,59.25,59.25,59.14,59.22,25572.0
2019-05-15 13:50:00,59.22,59.28,59.18,59.27,34371.0,59.22,59.28,59.18,59.27,34371.0
2019-05-15 14:00:00,59.26,59.34,59.11,59.14,46719.0,59.26,59.34,59.11,59.14,46719.0
2019-05-15 14:10:00,59.16,59.22,59.15,59.21,20439.0,59.16,59.22,59.15,59.21,20439.0
2019-05-15 14:20:00,59.22,59.29,59.22,59.24,35310.0,59.22,59.29,59.22,59.24,35310.0
2019-05-15 14:30:00,59.26,59.32,59.14,59.16,65643.0,59.26,59.32,59.14,59.16,65643.0
2019-05-15 14:40:00,59.15,59.3,59.11,59.29,39243.0,59.15,59.3,59.11,59.29,39243.0
2019-05-15 14:50:00,59.3,59.3,59.16,59.17,38271.0,59.3,59.3,59.16,59.17,38271.0
2019-05-15 15:00:00,59.18,59.2,59.13,59.15,33648.0,59.18,59.2,59.13,59.15,33648.0
2019-05-15 15:10:00,59.16,59.17,59.07,59.13,38754.0,59.16,59.17,59.07,59.13,38754.0
2019-05-15 15:20:00,59.15,59.24,59.11,59.22,57324.0,59.15,59.24,59.11,59.22,57324.0
2019-05-15 15:30:00,59.22,59.24,59.07,59.09,60924.0,59.22,59.24,59.07,59.09,60924.0
2019-05-15 15:40:00,59.09,59.13,59.02,59.08,105123.0,59.09,59.13,59.02,59.08,105123.0
2019-05-15 15:50:00,59.08,59.11,58.98,59.07,392169.0,59.08,59.11,58.98,59.07,392169.0
2019-05-16 09:30:00,59.31,59.56,59.29,59.38,51432.0,59.31,59.56,59.29,59.38,51432.0
2019-05-16 09:40:00,59.37,59.44,59.26,59.32,57906.0,59.37,59.44,59.26,59.32,57906.0
2019-05-16 09:50:00,59.35,59.4,59.26,59.36,104682.0,59.35,59.4,59.26,59.36,104682.0
2019-05-16 10:00:00,59.37,59.42,59.3,59.35,50136.0,59.37,59.42,59.3,59.35,50136.0
2019-05-16 10:10:00,59.36,59.46,59.27,59.39,70182.0,59.36,59.46,59.27,59.39,70182.0
2019-05-16 10:20:00,59.4,59.52,59.38,59.47,49845.0,59.4,59.52,59.38,59.47,49845.0
2019-05-16 10:30:00,59.5,59.6,59.48,59.48,32400.0,59.5,59.6,59.48,59.48,32400.0
2019-05-16 10:40:00,59.51,59.52,59.39,59.44,31842.0,59.51,59.52,59.39,59.44,31842.0
2019-05-16 10:50:00,59.46,59.53,59.43,59.46,44244.0,59.46,59.53,59.43,59.46,44244.0
2019-05-16 11:00:00,59.52,59.59,59.48,59.55,30822.0,59.52,59.59,59.48,59.55,30822.0
2019-05-16 11:10:00,59.55,59.72,59.53,59.65,50475.0,59.55,59.72,59.53,59.65,50475.0
2019-05-16 11:20:00,59.65,59.65,59.47,59.49,26340.0,59.65,59.65,59.47,59.49,26340.0
2019-05-16 11:30:00,59.52,59.65,59.47,59.58,20844.0,59.52,59.65,59.47,59.58,20844.0
2019-05-16 11:40:00,59.57,59.63,59.51,59.58,64386.0,59.57,59.63,59.51,59.58,64386.0
2019-05-16 11:50:00,59.59,59.61,59.47,59.47,57798.0,59.59,59.61,59.47,59.47,57798.0
2019-05-16 12:00:00,59.49,59.53,59.44,59.51,12600.0,59.49,59.53,59.44,59.51,12600.0
2019-05-16 12:10:00,59.49,59.57,59.47,59.57,48738.0,59.49,59.57,59.47,59.57,48738.0
2019-05-16 12:20:00,59.57,59.6,59.44,59.44,41691.0,59.57,59.6,59.44,59.44,41691.0
2019-05-16 12:30:00,59.44,59.6,59.44,59.57,14085.0,59.44,59.6,59.44,59.57,14085.0
2019-05-16 12:40:00,59.56,59.63,59.49,59.49,32607.0,59.56,59.63,59.49,59.49,32607.0
2019-05-16 12:50:00,59.5,59.59,59.48,59.55,11400.0,59.5,59.59,59.48,59.55,11400.0
2019-05-16 13:00:00,59.56,59.65,59.53,59.62,37665.0,59.56,59.65,59.53,59.62,37665.0
2019-05-16 13:10:00,59.65,59.69,59.64,59.69,43491.0,59.65,59.69,59.64,59.69,43491.0
2019-05-16 13:20:00,59.68,59.69,59.56,59.57,33222.0,59.68,59.69,59.56,59.57,33222.0
2019-05-16 13:30:00,59.56,59.59,59.53,59.57,15939.0,59.56,59.59,59.53,59.57,15939.0
2019-05-16 13:40:00,59.56,59.62,59.48,59.51,20025.0,59.56,59.62,59.48,59.51,20025.0
2019-05-16 13:50:00,59.47,59.51,59.42,59.42,19425.0,59.47,59.51,59.42,59.42,19425.0
2019-05-16 14:00:00,59.42,59.46,59.34,59.35,18576.0,59.42,59.46,59.34,59.35,18576.0
2019-05-16 14:10:00,59.35,59.48,59.31,59.46,20985.0,59.35,59.48,59.31,59.46,20985.0
2019-05-16 14:20:00,59.46,59.58,59.46,59.58,14085.0,59.46,59.58,59.46,59.58,14085.0
2019-05-16 14:30:00,59.55,59.57,59.5,59.57,20520.0,59.55,59.57,59.5,59.57,20520.0
2019-05-16 14:40:00,59.58,59.59,59.53,59.54,29373.0,59.58,59.59,59.53,59.54,29373.0
2019-05-16 14:50:00,59.54,59.55,59.41,59.49,21363.0,59.54,59.55,59.41,59.49,21363.0
2019-05-16 15:00:00,59.46,59.46,59.35,59.36,19719.0,59.46,59.46,59.35,59.36,19719.0
2019-05-16 15:10:00,59.39,59.39,59.31,59.33,17967.0,59.39,59.39,59.31,59.33,17967.0
2019-05-16 15:20:00,59.33,59.4,59.31,59.37,41451.0,59.33,59.4,59.31,59.37,41451.0
2019-05-16 15:30:00,59.36,59.36,59.16,59.16,62100.0,59.36,59.36,59.16,59.16,62100.0
2019-05-16 15:40:00,59.18,59.18,58.99,59.07,74742.0,59.18,59.18,58.99,59.07,74742.0
2019-05-16 15:50:00,59.08,59.08,58.98,59.06,352053.0,59.08,59.08,58.98,59.06,352053.0
2019-05-17 09:30:00,58.42,58.8,58.35,58.79,174159.0,58.42,58.8,58.35,58.79,174159.0
2019-05-17 09:40:00,58.72,58.74,58.37,58.55,25962.0,58.72,58.74,58.37,58.55,25962.0
2019-05-17 09:50:00,58.58,58.61,58.4,58.44,40821.0,58.58,58.61,58.4,58.44,40821.0
2019-05-17 10:00:00,58.4,58.43,58.08,58.12,54366.0,58.4,58.43,58.08,58.12,54366.0
2019-05-17 10:10:00,58.1,58.17,57.88,58.09,42861.0,58.1,58.17,57.88,58.09,42861.0
2019-05-17 10:20:00,58.15,58.39,58.15,58.23,49272.0,58.15,58.39,58.15,58.23,49272.0
2019-05-17 10:30:00,58.26,58.29,57.83,57.88,55428.0,58.26,58.29,57.83,57.88,55428.0
2019-05-17 10:40:00,57.88,58.13,57.88,58.12,21798.0,57.88,58.13,57.88,58.12,21798.0
2019-05-17 10:50:00,58.12,58.5,58.1,58.42,55314.0,58.12,58.5,58.1,58.42,55314.0
2019-05-17 11:00:00,58.41,58.6,58.35,58.53,31032.0,58.41,58.6,58.35,58.53,31032.0
2019-05-17 11:10:00,58.54,58.56,58.49,58.55,40845.0,58.54,58.56,58.49,58.55,40845.0
2019-05-17 11:20:00,58.54,58.63,58.53,58.55,21921.0,58.54,58.63,58.53,58.55,21921.0
2019-05-17 11:30:00,58.55,58.55,58.31,58.31,19092.0,58.55,58.55,58.31,58.31,19092.0
2019-05-17 11:40:00,58.31,58.41,58.24,58.24,25203.0,58.31,58.41,58.24,58.24,25203.0
2019-05-17 11:50:00,58.22,58.39,58.2,58.32,56880.0,58.22,58.39,58.2,58.32,56880.0
2019-05-17 12:00:00,58.27,58.31,58.09,58.11,33525.0,58.27,58.31,58.09,58.11,33525.0
2019-05-17 12:10:00,58.09,58.14,57.91,58.03,54084.0,58.09,58.14,57.91,58.03,54084.0
2019-05-17 12:20:00,58.05,58.07,57.95,57.95,30831.0,58.05,58.07,57.95,57.95,30831.0
2019-05-17 12:30:00,57.96,57.98,57.84,57.94,35295.0,57.96,57.98,57.84,57.94,35295.0
2019-05-17 12:40:00,57.93,58.05,57.9,58.02,24750.0,57.93,58.05,57.9,58.02,24750.0
2019-05-17 12:50:00,58.02,58.03,57.94,57.99,26430.0,58.02,58.03,57.94,57.99,26430.0
2019-05-17 13:00:00,57.99,58.04,57.92,57.98,46986.0,57.99,58.04,57.92,57.98,46986.0
2019-05-17 13:10:00,58.01,58.03,57.95,57.99,40296.0,58.01,58.03,57.95,57.99,40296.0
2019-05-17 13:20:00,58.02,58.05,57.95,57.95,42105.0,58.02,58.05,57.95,57.95,42105.0
2019-05-17 13:30:00,57.95,58.05,57.93,58.04,36519.0,57.95,58.05,57.93,58.04,36519.0
2019-05-17 13:40:00,58.03,58.03,57.91,57.97,38646.0,58.03,58.03,57.91,57.97,38646.0
2019-05-17 13:50:00,58.0,58.01,57.94,58.0,26634.0,58.0,58.01,57.94,58.0,26634.0
2019-05-17 14:00:00,58.01,58.06,58.01,58.01,35157.0,58.01,58.06,58.01,58.01,35157.0
2019-05-17 14:10:00,58.02,58.04,57.91,57.97,28470.0,58.02,58.04,57.91,57.97,28470.0
2019-05-17 14:20:00,57.95,58.02,57.93,57.95,24861.0,57.95,58.02,57.93,57.95,24861.0
2019-05-17 14:30:00,57.93,57.96,57.88,57.88,40290.0,57.93,57.96,57.88,57.88,40290.0
2019-05-17 14:40:00,57.88,57.97,57.85,57.97,36960.0,57.88,57.97,57.85,57.97,36960.0
2019-05-17 14:50:00,57.98,58.04,57.93,57.99,46341.0,57.98,58.04,57.93,57.99,46341.0
2019-05-17 15:00:00,57.99,57.99,57.64,57.68,58029.0,57.99,57.99,57.64,57.68,58029.0
2019-05-17 15:10:00,57.67,57.72,57.6,57.63,36882.0,57.67,57.72,57.6,57.63,36882.0
2019-05-17 15:20:00,57.64,57.7,57.62,57.69,69888.0,57.64,57.7,57.62,57.69,69888.0
2019-05-17 15:30:00,57.69,57.69,57.56,57.56,90957.0,57.69,57.69,57.56,57.56,90957.0
2019-05-17 15:40:00,57.55,57.69,57.48,57.67,117531.0,57.55,57.69,57.48,57.67,117531.0
2019-05-17 15:50:00,57.68,57.81,57.65,57.69,314376.0,57.68,57.81,57.65,57.69,314376.0
2019-05-20 09:30:00,57.37,57.55,56.99,57.1,58653.0,57.37,57.55,56.99,57.1,58653.0
2019-05-20 09:40:00,57.09,57.45,57.05,57.21,74367.0,57.09,57.45,57.05,57.21,74367.0
2019-05-20 09:50:00,57.16,57.52,57.03,57.4,84807.0,57.16,57.52,57.03,57.4,84807.0
2019-05-20 10:00:00,57.41,57.46,57.24,57.43,56340.0,57.41,57.46,57.24,57.43,56340.0
2019-05-20 10:10:00,57.41,57.41,57.3,57.33,53841.0,57.41,57.41,57.3,57.33,53841.0
2019-05-20 10:20:00,57.34,57.64,57.28,57.57,39003.0,57.34,57.64,57.28,57.57,39003.0
2019-05-20 10:30:00,57.56,57.62,57.4,57.59,76608.0,57.56,57.62,57.4,57.59,76608.0
2019-05-20 10:40:00,57.6,57.68,57.53,57.54,58584.0,57.6,57.68,57.53,57.54,58584.0
2019-05-20 10:50:00,57.54,57.78,57.53,57.76,29436.0,57.54,57.78,57.53,57.76,29436.0
2019-05-20 11:00:00,57.83,57.83,57.72,57.76,22392.0,57.83,57.83,57.72,57.76,22392.0
2019-05-20 11:10:00,57.76,57.9,57.76,57.89,45210.0,57.76,57.9,57.76,57.89,45210.0
2019-05-20 11:20:00,57.86,57.96,57.81,57.89,43182.0,57.86,57.96,57.81,57.89,43182.0
2019-05-20 11:30:00,57.9,57.98,57.72,57.73,37779.0,57.9,57.98,57.72,57.73,37779.0
2019-05-20 11:40:00,57.69,57.9,57.69,57.88,40758.0,57.69,57.9,57.69,57.88,40758.0
2019-05-20 11:50:00,57.86,57.91,57.79,57.84,22173.0,57.86,57.91,57.79,57.84,22173.0
2019-05-20 12:00:00,57.85,57.92,57.82,57.82,23004.0,57.85,57.92,57.82,57.82,23004.0
2019-05-20 12:10:00,57.85,57.94,57.83,57.85,27735.0,57.85,57.94,57.83,57.85,27735.0
2019-05-20 12:20:00,57.85,57.92,57.74,57.76,33294.0,57.85,57.92,57.74,57.76,33294.0
2019-05-20 12:30:00,57.76,57.78,57.65,57.77,27087.0,57.76,57.78,57.65,57.77,27087.0
2019-05-20 12:40:00,57.75,57.76,57.68,57.72,20763.0,57.75,57.76,57.68,57.72,20763.0
2019-05-20 12:50:00,57.74,57.76,57.56,57.6,27459.0,57.74,57.76,57.56,57.6,27459.0
2019-05-20 13:00:00,57.56,57.6,57.51,57.53,36339.0,57.56,57.6,57.51,57.53,36339.0
2019-05-20 13:10:00,57.53,57.66,57.53,57.6,29448.0,57.53,57.66,57.53,57.6,29448.0
2019-05-20 13:20:00,57.63,57.65,57.53,57.55,18756.0,57.63,57.65,57.53,57.55,18756.0
2019-05-20 13:30:00,57.54,57.63,57.53,57.62,55257.0,57.54,57.63,57.53,57.62,55257.0
2019-05-20 13:40:00,57.63,57.71,57.58,57.69,30213.0,57.63,57.71,57.58,57.69,30213.0
2019-05-20 13:50:00,57.69,57.69,57.61,57.63,43437.0,57.69,57.69,57.61,57.63,43437.0
2019-05-20 14:00:00,57.63,57.68,57.58,57.61,34125.0,57.63,57.68,57.58,57.61,34125.0
2019-05-20 14:10:00,57.59,57.65,57.56,57.56,27189.0,57.59,57.65,57.56,57.56,27189.0
2019-05-20 14:20:00,57.57,57.58,57.49,57.53,41649.0,57.57,57.58,57.49,57.53,41649.0
2019-05-20 14:30:00,57.52,57.58,57.4,57.41,27723.0,57.52,57.58,57.4,57.41,27723.0
2019-05-20 14:40:00,57.39,57.47,57.32,57.32,25614.0,57.39,57.47,57.32,57.32,25614.0
2019-05-20 14:50:00,57.33,57.43,57.32,57.39,41964.0,57.33,57.43,57.32,57.39,41964.0
2019-05-20 15:00:00,57.37,57.42,57.33,57.34,66570.0,57.37,57.42,57.33,57.34,66570.0
2019-05-20 15:10:00,57.36,57.5,57.31,57.5,38586.0,57.36,57.5,57.31,57.5,38586.0
2019-05-20 15:20:00,57.49,57.58,57.45,57.58,57105.0,57.49,57.58,57.45,57.58,57105.0
2019-05-20 15:30:00,57.58,57.62,57.47,57.58,83142.0,57.58,57.62,57.47,57.58,83142.0
2019-05-20 15:40:00,57.6,57.62,57.41,57.46,114684.0,57.6,57.62,57.41,57.46,114684.0
2019-05-20 15:50:00,57.47,57.66,57.43,57.59,272280.0,57.47,57.66,57.43,57.59,272280.0
2019-05-21 09:30:00,58.15,58.59,58.15,58.39,113322.0,58.15,58.59,58.15,58.39,113322.0
2019-05-21 09:40:00,58.44,58.45,58.12,58.4,78543.0,58.44,58.45,58.12,58.4,78543.0
2019-05-21 09:50:00,58.37,58.49,58.26,58.29,82425.0,58.37,58.49,58.26,58.29,82425.0
2019-05-21 10:00:00,58.29,58.66,58.24,58.56,74466.0,58.29,58.66,58.24,58.56,74466.0
2019-05-21 10:10:00,58.6,58.67,58.44,58.52,83226.0,58.6,58.67,58.44,58.52,83226.0
2019-05-21 10:20:00,58.53,58.57,58.34,58.34,37125.0,58.53,58.57,58.34,58.34,37125.0
2019-05-21 10:30:00,58.36,58.38,58.26,58.33,30180.0,58.36,58.38,58.26,58.33,30180.0
2019-05-21 10:40:00,58.34,58.38,58.23,58.26,82056.0,58.34,58.38,58.23,58.26,82056.0
2019-05-21 10:50:00,58.27,58.44,58.27,58.42,37656.0,58.27,58.44,58.27,58.42,37656.0
2019-05-21 11:00:00,58.43,58.44,58.14,58.18,34698.0,58.43,58.44,58.14,58.18,34698.0
2019-05-21 11:10:00,58.19,58.2,58.06,58.06,15999.0,58.19,58.2,58.06,58.06,15999.0
2019-05-21 11:20:00,58.08,58.18,58.03,58.06,30324.0,58.08,58.18,58.03,58.06,30324.0
2019-05-21 11:30:00,58.1,58.1,57.92,57.92,55119.0,58.1,58.1,57.92,57.92,55119.0
2019-05-21 11:40:00,57.93,57.93,57.79,57.79,29502.0,57.93,57.93,57.79,57.79,29502.0
2019-05-21 11:50:00,57.81,57.82,57.65,57.68,26898.0,57.81,57.82,57.65,57.68,26898.0
2019-05-21 12:00:00,57.68,57.76,57.67,57.7,16926.0,57.68,57.76,57.67,57.7,16926.0
2019-05-21 12:10:00,57.69,57.75,57.69,57.7,28695.0,57.69,57.75,57.69,57.7,28695.0
2019-05-21 12:20:00,57.73,57.74,57.61,57.64,22464.0,57.73,57.74,57.61,57.64,22464.0
2019-05-21 12:30:00,57.64,57.65,57.58,57.58,49092.0,57.64,57.65,57.58,57.58,49092.0
2019-05-21 12:40:00,57.58,57.61,57.46,57.46,32328.0,57.58,57.61,57.46,57.46,32328.0
2019-05-21 12:50:00,57.49,57.53,57.44,57.46,52305.0,57.49,57.53,57.44,57.46,52305.0
2019-05-21 13:00:00,57.45,57.6,57.44,57.56,58713.0,57.45,57.6,57.44,57.56,58713.0
2019-05-21 13:10:00,57.55,57.55,57.52,57.54,52701.0,57.55,57.55,57.52,57.54,52701.0
2019-05-21 13:20:00,57.54,57.6,57.47,57.47,36426.0,57.54,57.6,57.47,57.47,36426.0
2019-05-21 13:30:00,57.47,57.59,57.47,57.53,23043.0,57.47,57.59,57.47,57.53,23043.0
2019-05-21 13:40:00,57.53,57.54,57.48,57.54,41403.0,57.53,57.54,57.48,57.54,41403.0
2019-05-21 13:50:00,57.55,57.56,57.52,57.52,24726.0,57.55,57.56,57.52,57.52,24726.0
2019-05-21 14:00:00,57.51,57.54,57.49,57.51,33984.0,57.51,57.54,57.49,57.51,33984.0
2019-05-21 14:10:00,57.51,57.52,57.41,57.41,26163.0,57.51,57.52,57.41,57.41,26163.0
2019-05-21 14:20:00,57.42,57.43,57.36,57.42,45003.0,57.42,57.43,57.36,57.42,45003.0
2019-05-21 14:30:00,57.42,57.44,57.36,57.36,35958.0,57.42,57.44,57.36,57.36,35958.0
2019-05-21 14:40:00,57.37,57.37,57.31,57.31,41745.0,57.37,57.37,57.31,57.31,41745.0
2019-05-21 14:50:00,57.31,57.35,57.29,57.3,69306.0,57.31,57.35,57.29,57.3,69306.0
2019-05-21 15:00:00,57.3,57.36,57.29,57.35,66189.0,57.3,57.36,57.29,57.35,66189.0
2019-05-21 15:10:00,57.35,57.36,57.3,57.31,47178.0,57.35,57.36,57.3,57.31,47178.0
2019-05-21 15:20:00,57.31,57.33,57.26,57.32,65274.0,57.31,57.33,57.26,57.32,65274.0
2019-05-21 15:30:00,57.33,57.39,57.29,57.36,93357.0,57.33,57.39,57.29,57.36,93357.0
2019-05-21 15:40:00,57.37,57.39,57.31,57.32,134607.0,57.37,57.39,57.31,57.32,134607.0
2019-05-21 15:50:00,57.33,57.35,57.29,57.33,382224.0,57.33,57.35,57.29,57.33,382224.0
2019-05-22 09:30:00,57.06,57.43,57.0,57.33,92358.0,57.06,57.43,57.0,57.33,92358.0
2019-05-22 09:40:00,57.3,57.38,57.22,57.32,24195.0,57.3,57.38,57.22,57.32,24195.0
2019-05-22 09:50:00,57.34,57.63,57.3,57.56,23535.0,57.34,57.63,57.3,57.56,23535.0
2019-05-22 10:00:00,57.54,57.74,57.52,57.69,29817.0,57.54,57.74,57.52,57.69,29817.0
2019-05-22 10:10:00,57.7,57.86,57.67,57.82,48108.0,57.7,57.86,57.67,57.82,48108.0
2019-05-22 10:20:00,57.82,57.98,57.82,57.95,25191.0,57.82,57.98,57.82,57.95,25191.0
2019-05-22 10:30:00,57.97,57.97,57.78,57.82,30087.0,57.97,57.97,57.78,57.82,30087.0
2019-05-22 10:40:00,57.84,57.96,57.81,57.94,25020.0,57.84,57.96,57.81,57.94,25020.0
2019-05-22 10:50:00,57.96,57.97,57.87,57.92,37944.0,57.96,57.97,57.87,57.92,37944.0
2019-05-22 11:00:00,57.91,57.93,57.86,57.86,24132.0,57.91,57.93,57.86,57.86,24132.0
2019-05-22 11:10:00,57.86,57.91,57.83,57.86,75090.0,57.86,57.91,57.83,57.86,75090.0
2019-05-22 11:20:00,57.86,57.86,57.66,57.72,47055.0,57.86,57.86,57.66,57.72,47055.0
2019-05-22 11:30:00,57.73,57.78,57.7,57.71,39480.0,57.73,57.78,57.7,57.71,39480.0
2019-05-22 11:40:00,57.72,57.77,57.64,57.64,36888.0,57.72,57.77,57.64,57.64,36888.0
2019-05-22 11:50:00,57.66,57.76,57.61,57.73,27972.0,57.66,57.76,57.61,57.73,27972.0
2019-05-22 12:00:00,57.73,57.81,57.71,57.74,22659.0,57.73,57.81,57.71,57.74,22659.0
2019-05-22 12:10:00,57.73,57.83,57.67,57.81,21624.0,57.73,57.83,57.67,57.81,21624.0
2019-05-22 12:20:00,57.82,57.86,57.73,57.73,19410.0,57.82,57.86,57.73,57.73,19410.0
2019-05-22 12:30:00,57.73,57.79,57.69,57.78,24339.0,57.73,57.79,57.69,57.78,24339.0
2019-05-22 12:40:00,57.78,57.8,57.73,57.8,18570.0,57.78,57.8,57.73,57.8,18570.0
2019-05-22 12:50:00,57.8,57.84,57.77,57.79,31455.0,57.8,57.84,57.77,57.79,31455.0
2019-05-22 13:00:00,57.78,57.8,57.67,57.67,30138.0,57.78,57.8,57.67,57.67,30138.0
2019-05-22 13:10:00,57.67,57.78,57.66,57.71,38046.0,57.67,57.78,57.66,57.71,38046.0
2019-05-22 13:20:00,57.7,57.71,57.59,57.64,85833.0,57.7,57.71,57.59,57.64,85833.0
2019-05-22 13:30:00,57.64,57.64,57.56,57.61,11640.0,57.64,57.64,57.56,57.61,11640.0
2019-05-22 13:40:00,57.61,57.69,57.6,57.66,69012.0,57.61,57.69,57.6,57.66,69012.0
2019-05-22 13:50:00,57.67,57.69,57.57,57.57,29505.0,57.67,57.69,57.57,57.57,29505.0
2019-05-22 14:00:00,57.57,57.63,57.48,57.59,28389.0,57.57,57.63,57.48,57.59,28389.0
2019-05-22 14:10:00,57.59,57.59,57.44,57.5,42621.0,57.59,57.59,57.44,57.5,42621.0
2019-05-22 14:20:00,57.53,57.62,57.52,57.56,39348.0,57.53,57.62,57.52,57.56,39348.0
2019-05-22 14:30:00,57.57,57.62,57.54,57.55,37872.0,57.57,57.62,57.54,57.55,37872.0
2019-05-22 14:40:00,57.54,57.54,57.42,57.43,84768.0,57.54,57.54,57.42,57.43,84768.0
2019-05-22 14:50:00,57.43,57.56,57.29,57.53,226476.0,57.43,57.56,57.29,57.53,226476.0
2019-05-22 15:00:00,57.6,57.64,57.49,57.49,23127.0,57.6,57.64,57.49,57.49,23127.0
2019-05-22 15:10:00,57.5,57.53,57.45,57.5,30588.0,57.5,57.53,57.45,57.5,30588.0
2019-05-22 15:20:00,57.51,57.52,57.42,57.44,50877.0,57.51,57.52,57.42,57.44,50877.0
2019-05-22 15:30:00,57.42,57.52,57.38,57.52,76962.0,57.42,57.52,57.38,57.52,76962.0
2019-05-22 15:40:00,57.51,57.57,57.48,57.57,110370.0,57.51,57.57,57.48,57.57,110370.0
2019-05-22 15:50:00,57.57,57.62,57.53,57.55,210702.0,57.57,57.62,57.53,57.55,210702.0
2019-05-23 09:30:00,57.66,57.66,57.14,57.24,65577.0,57.66,57.66,57.14,57.24,65577.0
2019-05-23 09:40:00,57.19,57.45,57.17,57.45,56418.0,57.19,57.45,57.17,57.45,56418.0
2019-05-23 09:50:00,57.39,57.43,57.23,57.39,40314.0,57.39,57.43,57.23,57.39,40314.0
2019-05-23 10:00:00,57.4,57.53,57.16,57.18,67563.0,57.4,57.53,57.16,57.18,67563.0
2019-05-23 10:10:00,57.08,57.25,57.08,57.17,27672.0,57.08,57.25,57.08,57.17,27672.0
2019-05-23 10:20:00,57.14,57.42,57.14,57.36,66444.0,57.14,57.42,57.14,57.36,66444.0
2019-05-23 10:30:00,57.32,57.45,57.32,57.39,19500.0,57.32,57.45,57.32,57.39,19500.0
2019-05-23 10:40:00,57.42,57.45,57.04,57.06,47352.0,57.42,57.45,57.04,57.06,47352.0
2019-05-23 10:50:00,57.04,57.1,56.84,56.85,28500.0,57.04,57.1,56.84,56.85,28500.0
2019-05-23 11:00:00,56.81,56.87,56.63,56.63,77157.0,56.81,56.87,56.63,56.63,77157.0
2019-05-23 11:10:00,56.61,56.72,56.51,56.72,45945.0,56.61,56.72,56.51,56.72,45945.0
2019-05-23 11:20:00,56.74,57.06,56.74,56.92,44280.0,56.74,57.06,56.74,56.92,44280.0
2019-05-23 11:30:00,56.92,56.94,56.76,56.9,27702.0,56.92,56.94,56.76,56.9,27702.0
2019-05-23 11:40:00,56.86,56.86,56.71,56.72,38859.0,56.86,56.86,56.71,56.72,38859.0
2019-05-23 11:50:00,56.72,56.78,56.62,56.64,25701.0,56.72,56.78,56.62,56.64,25701.0
2019-05-23 12:00:00,56.65,56.75,56.55,56.59,39786.0,56.65,56.75,56.55,56.59,39786.0
2019-05-23 12:10:00,56.56,56.6,56.51,56.58,15927.0,56.56,56.6,56.51,56.58,15927.0
2019-05-23 12:20:00,56.58,56.58,56.41,56.44,71535.0,56.58,56.58,56.41,56.44,71535.0
2019-05-23 12:30:00,56.48,56.7,56.48,56.66,26208.0,56.48,56.7,56.48,56.66,26208.0
2019-05-23 12:40:00,56.68,56.81,56.68,56.77,36834.0,56.68,56.81,56.68,56.77,36834.0
2019-05-23 12:50:00,56.77,56.77,56.62,56.7,40446.0,56.77,56.77,56.62,56.7,40446.0
2019-05-23 13:00:00,56.68,56.71,56.6,56.6,42735.0,56.68,56.71,56.6,56.6,42735.0
2019-05-23 13:10:00,56.59,56.7,56.56,56.6,45000.0,56.59,56.7,56.56,56.6,45000.0
2019-05-23 13:20:00,56.57,56.72,56.56,56.68,20739.0,56.57,56.72,56.56,56.68,20739.0
2019-05-23 13:30:00,56.65,56.77,56.65,56.74,21255.0,56.65,56.77,56.65,56.74,21255.0
2019-05-23 13:40:00,56.73,56.74,56.58,56.58,35538.0,56.73,56.74,56.58,56.58,35538.0
2019-05-23 13:50:00,56.6,56.64,56.57,56.62,40194.0,56.6,56.64,56.57,56.62,40194.0
2019-05-23 14:00:00,56.63,56.68,56.42,56.42,33480.0,56.63,56.68,56.42,56.42,33480.0
2019-05-23 14:10:00,56.44,56.48,56.4,56.44,37620.0,56.44,56.48,56.4,56.44,37620.0
2019-05-23 14:20:00,56.46,56.51,56.35,56.35,33339.0,56.46,56.51,56.35,56.35,33339.0
2019-05-23 14:30:00,56.36,56.43,56.28,56.33,41856.0,56.36,56.43,56.28,56.33,41856.0
2019-05-23 14:40:00,56.32,56.35,56.28,56.3,27690.0,56.32,56.35,56.28,56.3,27690.0
2019-05-23 14:50:00,56.28,56.43,56.27,56.4,62439.0,56.28,56.43,56.27,56.4,62439.0
2019-05-23 15:00:00,56.42,56.5,56.38,56.4,81324.0,56.42,56.5,56.38,56.4,81324.0
2019-05-23 15:10:00,56.4,56.5,56.31,56.45,34155.0,56.4,56.5,56.31,56.45,34155.0
2019-05-23 15:20:00,56.44,56.64,56.44,56.58,48075.0,56.44,56.64,56.44,56.58,48075.0
2019-05-23 15:30:00,56.58,56.63,56.51,56.51,69336.0,56.58,56.63,56.51,56.51,69336.0
2019-05-23 15:40:00,56.5,56.54,56.42,56.49,113127.0,56.5,56.54,56.42,56.49,113127.0
2019-05-23 15:50:00,56.47,56.67,56.45,56.64,245775.0,56.47,56.67,56.45,56.64,245775.0
2019-05-24 09:30:00,56.98,57.51,56.9,57.2,89841.0,56.98,57.51,56.9,57.2,89841.0
2019-05-24 09:40:00,57.2,57.34,56.9,57.08,140271.0,57.2,57.34,56.9,57.08,140271.0
2019-05-24 09:50:00,57.04,57.18,56.97,57.06,98967.0,57.04,57.18,56.97,57.06,98967.0
2019-05-24 10:00:00,57.06,57.12,57.03,57.1,58839.0,57.06,57.12,57.03,57.1,58839.0
2019-05-24 10:10:00,57.08,57.11,57.02,57.06,42423.0,57.08,57.11,57.02,57.06,42423.0
2019-05-24 10:20:00,57.08,57.23,57.04,57.04,18930.0,57.08,57.23,57.04,57.04,18930.0
2019-05-24 10:30:00,57.07,57.17,57.02,57.08,45084.0,57.07,57.17,57.02,57.08,45084.0
2019-05-24 10:40:00,57.05,57.1,56.99,56.99,32349.0,57.05,57.1,56.99,56.99,32349.0
2019-05-24 10:50:00,56.99,57.02,56.71,56.73,27600.0,56.99,57.02,56.71,56.73,27600.0
2019-05-24 11:00:00,56.68,56.77,56.59,56.6,20397.0,56.68,56.77,56.59,56.6,20397.0
2019-05-24 11:10:00,56.57,56.64,56.54,56.64,38433.0,56.57,56.64,56.54,56.64,38433.0
2019-05-24 11:20:00,56.63,56.65,56.51,56.58,31281.0,56.63,56.65,56.51,56.58,31281.0
2019-05-24 11:30:00,56.59,56.67,56.57,56.64,27300.0,56.59,56.67,56.57,56.64,27300.0
2019-05-24 11:40:00,56.64,56.68,56.58,56.59,21408.0,56.64,56.68,56.58,56.59,21408.0
2019-05-24 11:50:00,56.6,56.71,56.54,56.64,27534.0,56.6,56.71,56.54,56.64,27534.0
2019-05-24 12:00:00,56.66,56.78,56.65,56.78,16293.0,56.66,56.78,56.65,56.78,16293.0
2019-05-24 12:10:00,56.77,56.77,56.56,56.62,25530.0,56.77,56.77,56.56,56.62,25530.0
2019-05-24 12:20:00,56.66,56.71,56.64,56.7,21510.0,56.66,56.71,56.64,56.7,21510.0
2019-05-24 12:30:00,56.7,56.74,56.68,56.7,61167.0,56.7,56.74,56.68,56.7,61167.0
2019-05-24 12:40:00,56.71,56.72,56.68,56.68,31452.0,56.71,56.72,56.68,56.68,31452.0
2019-05-24 12:50:00,56.68,56.78,56.65,56.78,40113.0,56.68,56.78,56.65,56.78,40113.0
2019-05-24 13:00:00,56.78,56.8,56.7,56.74,26175.0,56.78,56.8,56.7,56.74,26175.0
2019-05-24 13:10:00,56.72,56.77,56.72,56.77,24723.0,56.72,56.77,56.72,56.77,24723.0
2019-05-24 13:20:00,56.78,56.79,56.74,56.74,32613.0,56.78,56.79,56.74,56.74,32613.0
2019-05-24 13:30:00,56.75,56.78,56.7,56.78,32088.0,56.75,56.78,56.7,56.78,32088.0
2019-05-24 13:40:00,56.77,56.86,56.77,56.82,38298.0,56.77,56.86,56.77,56.82,38298.0
2019-05-24 13:50:00,56.83,56.84,56.69,56.71,44823.0,56.83,56.84,56.69,56.71,44823.0
2019-05-24 14:00:00,56.72,56.72,56.64,56.67,24477.0,56.72,56.72,56.64,56.67,24477.0
2019-05-24 14:10:00,56.71,56.78,56.68,56.78,37776.0,56.71,56.78,56.68,56.78,37776.0
2019-05-24 14:20:00,56.79,56.84,56.79,56.79,29985.0,56.79,56.84,56.79,56.79,29985.0
2019-05-24 14:30:00,56.8,56.8,56.72,56.74,107412.0,56.8,56.8,56.72,56.74,107412.0
2019-05-24 14:40:00,56.74,56.79,56.7,56.72,55071.0,56.74,56.79,56.7,56.72,55071.0
2019-05-24 14:50:00,56.71,56.77,56.69,56.75,51588.0,56.71,56.77,56.69,56.75,51588.0
2019-05-24 15:00:00,56.75,56.76,56.7,56.7,84816.0,56.75,56.76,56.7,56.7,84816.0
2019-05-24 15:10:00,56.72,56.72,56.68,56.68,43722.0,56.72,56.72,56.68,56.68,43722.0
2019-05-24 15:20:00,56.68,56.68,56.64,56.65,64077.0,56.68,56.68,56.64,56.65,64077.0
2019-05-24 15:30:00,56.65,56.65,56.56,56.57,87600.0,56.65,56.65,56.56,56.57,87600.0
2019-05-24 15:40:00,56.57,56.58,56.51,56.53,112029.0,56.57,56.58,56.51,56.53,112029.0
2019-05-24 15:50:00,56.52,56.55,56.4,56.49,231489.0,56.52,56.55,56.4,56.49,231489.0
2019-05-28 09:30:00,56.46,56.89,56.23,56.74,99348.0,56.46,56.89,56.23,56.74,99348.0
2019-05-28 09:40:00,56.79,57.06,56.73,56.86,144126.0,56.79,57.06,56.73,56.86,144126.0
2019-05-28 09:50:00,56.9,57.09,56.84,57.05,81522.0,56.9,57.09,56.84,57.05,81522.0
2019-05-28 10:00:00,57.06,57.15,56.86,56.86,54579.0,57.06,57.15,56.86,56.86,54579.0
2019-05-28 10:10:00,56.82,56.84,56.57,56.59,78102.0,56.82,56.84,56.57,56.59,78102.0
2019-05-28 10:20:00,56.58,56.61,56.51,56.56,49809.0,56.58,56.61,56.51,56.56,49809.0
2019-05-28 10:30:00,56.55,56.58,56.39,56.39,26781.0,56.55,56.58,56.39,56.39,26781.0
2019-05-28 10:40:00,56.39,56.55,56.39,56.49,29115.0,56.39,56.55,56.39,56.49,29115.0
2019-05-28 10:50:00,56.5,56.56,56.41,56.51,43227.0,56.5,56.56,56.41,56.51,43227.0
2019-05-28 11:00:00,56.51,56.7,56.51,56.64,52170.0,56.51,56.7,56.51,56.64,52170.0
2019-05-28 11:10:00,56.61,56.8,56.6,56.65,38943.0,56.61,56.8,56.6,56.65,38943.0
2019-05-28 11:20:00,56.66,56.71,56.62,56.67,40059.0,56.66,56.71,56.62,56.67,40059.0
2019-05-28 11:30:00,56.66,56.77,56.61,56.72,35367.0,56.66,56.77,56.61,56.72,35367.0
2019-05-28 11:40:00,56.74,56.84,56.65,56.68,28023.0,56.74,56.84,56.65,56.68,28023.0
2019-05-28 11:50:00,56.67,56.85,56.58,56.81,35655.0,56.67,56.85,56.58,56.81,35655.0
2019-05-28 12:00:00,56.8,56.88,56.72,56.81,17451.0,56.8,56.88,56.72,56.81,17451.0
2019-05-28 12:10:00,56.77,56.81,56.71,56.76,15957.0,56.77,56.81,56.71,56.76,15957.0
2019-05-28 12:20:00,56.72,56.86,56.72,56.85,21639.0,56.72,56.86,56.72,56.85,21639.0
2019-05-28 12:30:00,56.85,56.95,56.85,56.94,75039.0,56.85,56.95,56.85,56.94,75039.0
2019-05-28 12:40:00,56.93,56.96,56.86,56.94,24402.0,56.93,56.96,56.86,56.94,24402.0
2019-05-28 12:50:00,56.94,56.99,56.88,56.89,24918.0,56.94,56.99,56.88,56.89,24918.0
2019-05-28 13:00:00,56.91,56.93,56.89,56.92,28851.0,56.91,56.93,56.89,56.92,28851.0
2019-05-28 13:10:00,56.91,56.99,56.89,56.89,29058.0,56.91,56.99,56.89,56.89,29058.0
2019-05-28 13:20:00,56.9,56.96,56.87,56.87,29601.0,56.9,56.96,56.87,56.87,29601.0
2019-05-28 13:30:00,56.86,56.9,56.78,56.9,44073.0,56.86,56.9,56.78,56.9,44073.0
2019-05-28 13:40:00,56.87,57.01,56.87,56.93,27732.0,56.87,57.01,56.87,56.93,27732.0
2019-05-28 13:50:00,56.94,56.94,56.85,56.85,21783.0,56.94,56.94,56.85,56.85,21783.0
2019-05-28 14:00:00,56.84,56.89,56.83,56.86,45840.0,56.84,56.89,56.83,56.86,45840.0
2019-05-28 14:10:00,56.86,56.87,56.8,56.84,34548.0,56.86,56.87,56.8,56.84,34548.0
2019-05-28 14:20:00,56.84,56.84,56.77,56.79,35532.0,56.84,56.84,56.77,56.79,35532.0
2019-05-28 14:30:00,56.78,56.82,56.74,56.8,65769.0,56.78,56.82,56.74,56.8,65769.0
2019-05-28 14:40:00,56.78,56.8,56.61,56.67,88803.0,56.78,56.8,56.61,56.67,88803.0
2019-05-28 14:50:00,56.67,56.67,56.5,56.57,37884.0,56.67,56.67,56.5,56.57,37884.0
2019-05-28 15:00:00,56.57,56.61,56.54,56.59,48618.0,56.57,56.61,56.54,56.59,48618.0
2019-05-28 15:10:00,56.57,56.59,56.52,56.58,40356.0,56.57,56.59,56.52,56.58,40356.0
2019-05-28 15:20:00,56.59,56.63,56.55,56.55,52659.0,56.59,56.63,56.55,56.55,52659.0
2019-05-28 15:30:00,56.54,56.55,56.48,56.5,113196.0,56.54,56.55,56.48,56.5,113196.0
2019-05-28 15:40:00,56.49,56.62,56.43,56.61,164289.0,56.49,56.62,56.43,56.61,164289.0
2019-05-28 15:50:00,56.6,56.65,56.42,56.43,295518.0,56.6,56.65,56.42,56.43,295518.0
2019-05-29 09:30:00,55.98,56.17,55.56,55.63,118665.0,55.98,56.17,55.56,55.63,118665.0
2019-05-29 09:40:00,55.62,55.93,55.58,55.65,55746.0,55.62,55.93,55.58,55.65,55746.0
2019-05-29 09:50:00,55.65,55.9,55.57,55.9,41916.0,55.65,55.9,55.57,55.9,41916.0
2019-05-29 10:00:00,55.88,55.92,55.7,55.9,25533.0,55.88,55.92,55.7,55.9,25533.0
2019-05-29 10:10:00,55.9,55.93,55.79,55.86,24969.0,55.9,55.93,55.79,55.86,24969.0
2019-05-29 10:20:00,55.87,55.91,55.82,55.91,21477.0,55.87,55.91,55.82,55.91,21477.0
2019-05-29 10:30:00,55.89,56.02,55.8,55.84,31179.0,55.89,56.02,55.8,55.84,31179.0
2019-05-29 10:40:00,55.78,55.78,55.47,55.58,40020.0,55.78,55.78,55.47,55.58,40020.0
2019-05-29 10:50:00,55.6,55.62,55.5,55.52,21165.0,55.6,55.62,55.5,55.52,21165.0
2019-05-29 11:00:00,55.5,55.7,55.47,55.67,34470.0,55.5,55.7,55.47,55.67,34470.0
2019-05-29 11:10:00,55.66,55.66,55.51,55.57,21375.0,55.66,55.66,55.51,55.57,21375.0
2019-05-29 11:20:00,55.53,55.54,55.44,55.49,12714.0,55.53,55.54,55.44,55.49,12714.0
2019-05-29 11:30:00,55.49,55.54,55.37,55.37,34524.0,55.49,55.54,55.37,55.37,34524.0
2019-05-29 11:40:00,55.36,55.38,55.23,55.38,32682.0,55.36,55.38,55.23,55.38,32682.0
2019-05-29 11:50:00,55.36,55.37,55.24,55.36,46218.0,55.36,55.37,55.24,55.36,46218.0
2019-05-29 12:00:00,55.35,55.5,55.28,55.45,63234.0,55.35,55.5,55.28,55.45,63234.0
2019-05-29 12:10:00,55.43,55.6,55.39,55.6,22296.0,55.43,55.6,55.39,55.6,22296.0
2019-05-29 12:20:00,55.58,55.66,55.53,55.65,39492.0,55.58,55.66,55.53,55.65,39492.0
2019-05-29 12:30:00,55.63,55.72,55.61,55.7,31281.0,55.63,55.72,55.61,55.7,31281.0
2019-05-29 12:40:00,55.66,55.71,55.64,55.65,22362.0,55.66,55.71,55.64,55.65,22362.0
2019-05-29 12:50:00,55.64,55.69,55.58,55.61,69003.0,55.64,55.69,55.58,55.61,69003.0
2019-05-29 13:00:00,55.62,55.81,55.58,55.81,70230.0,55.62,55.81,55.58,55.81,70230.0
2019-05-29 13:10:00,55.84,55.97,55.8,55.86,21090.0,55.84,55.97,55.8,55.86,21090.0
2019-05-29 13:20:00,55.87,55.87,55.71,55.78,42270.0,55.87,55.87,55.71,55.78,42270.0
2019-05-29 13:30:00,55.79,55.87,55.76,55.85,16800.0,55.79,55.87,55.76,55.85,16800.0
2019-05-29 13:40:00,55.86,55.95,55.79,55.88,156519.0,55.86,55.95,55.79,55.88,156519.0
2019-05-29 13:50:00,55.88,55.97,55.81,55.9,28395.0,55.88,55.97,55.81,55.9,28395.0
2019-05-29 14:00:00,55.91,55.99,55.83,55.83,66597.0,55.91,55.99,55.83,55.83,66597.0
2019-05-29 14:10:00,55.84,55.88,55.8,55.86,27777.0,55.84,55.88,55.8,55.86,27777.0
2019-05-29 14:20:00,55.85,55.87,55.81,55.85,51111.0,55.85,55.87,55.81,55.85,51111.0
2019-05-29 14:30:00,55.83,55.83,55.64,55.65,92181.0,55.83,55.83,55.64,55.65,92181.0
2019-05-29 14:40:00,55.64,55.71,55.54,55.68,35259.0,55.64,55.71,55.54,55.68,35259.0
2019-05-29 14:50:00,55.67,55.77,55.62,55.74,33846.0,55.67,55.77,55.62,55.74,33846.0
2019-05-29 15:00:00,55.73,55.73,55.6,55.66,57315.0,55.73,55.73,55.6,55.66,57315.0
2019-05-29 15:10:00,55.64,55.69,55.57,55.57,75750.0,55.64,55.69,55.57,55.57,75750.0
2019-05-29 15:20:00,55.55,55.67,55.55,55.61,53559.0,55.55,55.67,55.55,55.61,53559.0
2019-05-29 15:30:00,55.61,55.76,55.55,55.7,51036.0,55.61,55.76,55.55,55.7,51036.0
2019-05-29 15:40:00,55.74,55.8,55.63,55.67,89166.0,55.74,55.8,55.63,55.67,89166.0
2019-05-29 15:50:00,55.67,55.82,55.59,55.74,310596.0,55.67,55.82,55.59,55.74,310596.0
2019-05-30 09:30:00,55.83,56.09,55.7,56.09,73431.0,55.83,56.09,55.7,56.09,73431.0
2019-05-30 09:40:00,56.02,56.31,55.86,56.31,10251.0,56.02,56.31,55.86,56.31,10251.0
2019-05-30 09:50:00,56.33,56.41,56.09,56.17,33264.0,56.33,56.41,56.09,56.17,33264.0
2019-05-30 10:00:00,56.19,56.42,56.18,56.39,31338.0,56.19,56.42,56.18,56.39,31338.0
2019-05-30 10:10:00,56.42,56.73,56.37,56.62,39252.0,56.42,56.73,56.37,56.62,39252.0
2019-05-30 10:20:00,56.6,56.64,56.35,56.54,63252.0,56.6,56.64,56.35,56.54,63252.0
2019-05-30 10:30:00,56.55,56.7,56.48,56.65,53106.0,56.55,56.7,56.48,56.65,53106.0
2019-05-30 10:40:00,56.63,56.72,56.57,56.66,17898.0,56.63,56.72,56.57,56.66,17898.0
2019-05-30 10:50:00,56.66,56.7,56.41,56.51,35100.0,56.66,56.7,56.41,56.51,35100.0
2019-05-30 11:00:00,56.54,56.54,56.43,56.51,32502.0,56.54,56.54,56.43,56.51,32502.0
2019-05-30 11:10:00,56.48,56.64,56.44,56.57,26172.0,56.48,56.64,56.44,56.57,26172.0
2019-05-30 11:20:00,56.57,56.57,56.45,56.47,24225.0,56.57,56.57,56.45,56.47,24225.0
2019-05-30 11:30:00,56.5,56.52,56.3,56.39,17475.0,56.5,56.52,56.3,56.39,17475.0
2019-05-30 11:40:00,56.4,56.47,56.23,56.33,21669.0,56.4,56.47,56.23,56.33,21669.0
2019-05-30 11:50:00,56.33,56.33,56.14,56.19,20367.0,56.33,56.33,56.14,56.19,20367.0
2019-05-30 12:00:00,56.2,56.23,56.1,56.12,15942.0,56.2,56.23,56.1,56.12,15942.0
2019-05-30 12:10:00,56.12,56.23,56.09,56.16,10650.0,56.12,56.23,56.09,56.16,10650.0
2019-05-30 12:20:00,56.14,56.23,56.12,56.21,12150.0,56.14,56.23,56.12,56.21,12150.0
2019-05-30 12:30:00,56.23,56.43,56.19,56.41,53751.0,56.23,56.43,56.19,56.41,53751.0
2019-05-30 12:40:00,56.41,56.43,56.28,56.33,32115.0,56.41,56.43,56.28,56.33,32115.0
2019-05-30 12:50:00,56.33,56.39,56.26,56.28,25755.0,56.33,56.39,56.26,56.28,25755.0
2019-05-30 13:00:00,56.28,56.3,56.2,56.22,23850.0,56.28,56.3,56.2,56.22,23850.0
2019-05-30 13:10:00,56.24,56.3,56.1,56.16,18150.0,56.24,56.3,56.1,56.16,18150.0
2019-05-30 13:20:00,56.14,56.2,56.11,56.11,15900.0,56.14,56.2,56.11,56.11,15900.0
2019-05-30 13:30:00,56.12,56.14,56.01,56.07,49200.0,56.12,56.14,56.01,56.07,49200.0
2019-05-30 13:40:00,56.07,56.15,56.0,56.15,29442.0,56.07,56.15,56.0,56.15,29442.0
2019-05-30 13:50:00,56.12,56.25,56.12,56.17,10461.0,56.12,56.25,56.12,56.17,10461.0
2019-05-30 14:00:00,56.17,56.22,56.15,56.19,16950.0,56.17,56.22,56.15,56.19,16950.0
2019-05-30 14:10:00,56.22,56.28,56.2,56.28,17100.0,56.22,56.28,56.2,56.28,17100.0
2019-05-30 14:20:00,56.28,56.3,56.21,56.24,15600.0,56.28,56.3,56.21,56.24,15600.0
2019-05-30 14:30:00,56.22,56.22,56.17,56.19,32820.0,56.22,56.22,56.17,56.19,32820.0
2019-05-30 14:40:00,56.19,56.3,56.19,56.26,20418.0,56.19,56.3,56.19,56.26,20418.0
2019-05-30 14:50:00,56.3,56.44,56.26,56.44,41397.0,56.3,56.44,56.26,56.44,41397.0
2019-05-30 15:00:00,56.47,56.47,56.33,56.39,19740.0,56.47,56.47,56.33,56.39,19740.0
2019-05-30 15:10:00,56.39,56.49,56.39,56.49,20169.0,56.39,56.49,56.39,56.49,20169.0
2019-05-30 15:20:00,56.47,56.62,56.46,56.6,37041.0,56.47,56.62,56.46,56.6,37041.0
2019-05-30 15:30:00,56.6,56.7,56.51,56.63,62394.0,56.6,56.7,56.51,56.63,62394.0
2019-05-30 15:40:00,56.63,56.71,56.54,56.71,87042.0,56.63,56.71,56.54,56.71,87042.0
2019-05-30 15:50:00,56.69,56.71,56.58,56.67,244428.0,56.69,56.71,56.58,56.67,244428.0
2019-05-31 09:30:00,56.26,56.92,56.07,56.62,232338.0,56.26,56.92,56.07,56.62,232338.0
2019-05-31 09:40:00,56.57,56.75,56.55,56.63,65541.0,56.57,56.75,56.55,56.63,65541.0
2019-05-31 09:50:00,56.59,56.65,56.35,56.6,92772.0,56.59,56.65,56.35,56.6,92772.0
2019-05-31 10:00:00,56.54,56.6,56.16,56.18,73002.0,56.54,56.6,56.16,56.18,73002.0
2019-05-31 10:10:00,56.18,56.51,56.15,56.5,63327.0,56.18,56.51,56.15,56.5,63327.0
2019-05-31 10:20:00,56.47,56.62,56.44,56.61,31260.0,56.47,56.62,56.44,56.61,31260.0
2019-05-31 10:30:00,56.64,56.78,56.62,56.74,33051.0,56.64,56.78,56.62,56.74,33051.0
2019-05-31 10:40:00,56.74,56.81,56.68,56.78,37473.0,56.74,56.81,56.68,56.78,37473.0
2019-05-31 10:50:00,56.82,56.88,56.74,56.88,26415.0,56.82,56.88,56.74,56.88,26415.0
2019-05-31 11:00:00,56.87,56.92,56.81,56.9,31803.0,56.87,56.92,56.81,56.9,31803.0
2019-05-31 11:10:00,56.89,56.93,56.78,56.9,44151.0,56.89,56.93,56.78,56.9,44151.0
2019-05-31 11:20:00,56.9,57.05,56.9,57.04,40803.0,56.9,57.05,56.9,57.04,40803.0
2019-05-31 11:30:00,57.03,57.03,56.89,57.0,22935.0,57.03,57.03,56.89,57.0,22935.0
2019-05-31 11:40:00,57.0,57.12,56.98,57.09,32754.0,57.0,57.12,56.98,57.09,32754.0
2019-05-31 11:50:00,57.1,57.13,57.06,57.1,31290.0,57.1,57.13,57.06,57.1,31290.0
2019-05-31 12:00:00,57.1,57.12,57.06,57.07,49113.0,57.1,57.12,57.06,57.07,49113.0
2019-05-31 12:10:00,57.06,57.13,57.06,57.09,48336.0,57.06,57.13,57.06,57.09,48336.0
2019-05-31 12:20:00,57.08,57.17,57.05,57.12,41658.0,57.08,57.17,57.05,57.12,41658.0
2019-05-31 12:30:00,57.13,57.18,57.08,57.14,49743.0,57.13,57.18,57.08,57.14,49743.0
2019-05-31 12:40:00,57.16,57.25,57.16,57.25,45015.0,57.16,57.25,57.16,57.25,45015.0
2019-05-31 12:50:00,57.25,57.27,56.98,57.04,32307.0,57.25,57.27,56.98,57.04,32307.0
2019-05-31 13:00:00,57.03,57.15,57.02,57.14,30348.0,57.03,57.15,57.02,57.14,30348.0
2019-05-31 13:10:00,57.13,57.3,57.13,57.23,20967.0,57.13,57.3,57.13,57.23,20967.0
2019-05-31 13:20:00,57.23,57.31,57.23,57.31,22083.0,57.23,57.31,57.23,57.31,22083.0
2019-05-31 13:30:00,57.31,57.31,57.16,57.16,24693.0,57.31,57.31,57.16,57.16,24693.0
2019-05-31 13:40:00,57.13,57.14,57.1,57.14,20433.0,57.13,57.14,57.1,57.14,20433.0
2019-05-31 13:50:00,57.11,57.11,57.02,57.06,24795.0,57.11,57.11,57.02,57.06,24795.0
2019-05-31 14:00:00,57.06,57.06,56.97,57.0,26985.0,57.06,57.06,56.97,57.0,26985.0
2019-05-31 14:10:00,56.96,56.96,56.82,56.87,19566.0,56.96,56.96,56.82,56.87,19566.0
2019-05-31 14:20:00,56.89,56.92,56.78,56.78,37443.0,56.89,56.92,56.78,56.78,37443.0
2019-05-31 14:30:00,56.76,56.8,56.73,56.79,20508.0,56.76,56.8,56.73,56.79,20508.0
2019-05-31 14:40:00,56.8,57.03,56.8,56.95,25800.0,56.8,57.03,56.8,56.95,25800.0
2019-05-31 14:50:00,56.95,56.99,56.92,56.93,19800.0,56.95,56.99,56.92,56.93,19800.0
2019-05-31 15:00:00,56.94,56.95,56.8,56.85,41592.0,56.94,56.95,56.8,56.85,41592.0
2019-05-31 15:10:00,56.84,56.88,56.78,56.79,42543.0,56.84,56.88,56.78,56.79,42543.0
2019-05-31 15:20:00,56.79,56.81,56.68,56.79,47529.0,56.79,56.81,56.68,56.79,47529.0
2019-05-31 15:30:00,56.78,56.82,56.64,56.65,99573.0,56.78,56.82,56.64,56.65,99573.0
2019-05-31 15:40:00,56.66,56.87,56.65,56.87,128550.0,56.66,56.87,56.65,56.87,128550.0
2019-05-31 15:50:00,56.85,56.97,56.81,56.89,387006.0,56.85,56.97,56.81,56.89,387006.0
2019-06-03 09:30:00,56.58,56.97,56.37,56.82,115872.0,56.58,56.97,56.37,56.82,115872.0
2019-06-03 09:40:00,56.83,56.83,56.02,56.23,130845.0,56.83,56.83,56.02,56.23,130845.0
2019-06-03 09:50:00,56.27,56.37,55.94,56.0,86181.0,56.27,56.37,55.94,56.0,86181.0
2019-06-03 10:00:00,56.04,56.25,55.97,56.21,61803.0,56.04,56.25,55.97,56.21,61803.0
2019-06-03 10:10:00,56.2,56.41,56.17,56.4,74691.0,56.2,56.41,56.17,56.4,74691.0
2019-06-03 10:20:00,56.4,56.61,56.36,56.61,41529.0,56.4,56.61,56.36,56.61,41529.0
2019-06-03 10:30:00,56.59,56.67,56.47,56.61,44421.0,56.59,56.67,56.47,56.61,44421.0
2019-06-03 10:40:00,56.65,56.68,56.39,56.44,63222.0,56.65,56.68,56.39,56.44,63222.0
2019-06-03 10:50:00,56.41,56.6,56.41,56.53,36159.0,56.41,56.6,56.41,56.53,36159.0
2019-06-03 11:00:00,56.52,56.6,56.43,56.48,29598.0,56.52,56.6,56.43,56.48,29598.0
2019-06-03 11:10:00,56.48,56.54,56.43,56.51,33426.0,56.48,56.54,56.43,56.51,33426.0
2019-06-03 11:20:00,56.53,56.56,56.41,56.5,66342.0,56.53,56.56,56.41,56.5,66342.0
2019-06-03 11:30:00,56.54,56.56,56.44,56.48,45195.0,56.54,56.56,56.44,56.48,45195.0
2019-06-03 11:40:00,56.48,56.53,56.41,56.46,56616.0,56.48,56.53,56.41,56.46,56616.0
2019-06-03 11:50:00,56.46,56.53,56.42,56.46,58464.0,56.46,56.53,56.42,56.46,58464.0
2019-06-03 12:00:00,56.45,56.53,56.36,56.4,122349.0,56.45,56.53,56.36,56.4,122349.0
2019-06-03 12:10:00,56.39,56.47,56.35,56.42,47130.0,56.39,56.47,56.35,56.42,47130.0
2019-06-03 12:20:00,56.39,56.42,56.15,56.15,90705.0,56.39,56.42,56.15,56.15,90705.0
2019-06-03 12:30:00,56.19,56.31,56.18,56.31,36858.0,56.19,56.31,56.18,56.31,36858.0
2019-06-03 12:40:00,56.29,56.32,56.22,56.31,19869.0,56.29,56.32,56.22,56.31,19869.0
2019-06-03 12:50:00,56.3,56.3,56.24,56.25,31794.0,56.3,56.3,56.24,56.25,31794.0
2019-06-03 13:00:00,56.21,56.26,56.14,56.26,37935.0,56.21,56.26,56.14,56.26,37935.0
2019-06-03 13:10:00,56.29,56.38,56.29,56.36,10413.0,56.29,56.38,56.29,56.36,10413.0
2019-06-03 13:20:00,56.36,56.65,56.32,56.48,78489.0,56.36,56.65,56.32,56.48,78489.0
2019-06-03 13:30:00,56.47,56.47,56.23,56.4,49551.0,56.47,56.47,56.23,56.4,49551.0
2019-06-03 13:40:00,56.33,56.48,56.33,56.38,53754.0,56.33,56.48,56.33,56.38,53754.0
2019-06-03 13:50:00,56.36,56.44,56.31,56.41,64740.0,56.36,56.44,56.31,56.41,64740.0
2019-06-03 14:00:00,56.43,56.61,56.38,56.42,183621.0,56.43,56.61,56.38,56.42,183621.0
2019-06-03 14:10:00,56.44,56.47,56.32,56.43,28839.0,56.44,56.47,56.32,56.43,28839.0
2019-06-03 14:20:00,56.39,56.56,56.37,56.51,33462.0,56.39,56.56,56.37,56.51,33462.0
2019-06-03 14:30:00,56.52,56.57,56.36,56.41,55239.0,56.52,56.57,56.36,56.41,55239.0
2019-06-03 14:40:00,56.4,56.44,56.36,56.39,57543.0,56.4,56.44,56.36,56.39,57543.0
2019-06-03 14:50:00,56.37,56.39,56.31,56.38,50205.0,56.37,56.39,56.31,56.38,50205.0
2019-06-03 15:00:00,56.38,56.39,56.21,56.22,118173.0,56.38,56.39,56.21,56.22,118173.0
2019-06-03 15:10:00,56.22,56.33,56.13,56.21,90672.0,56.22,56.33,56.13,56.21,90672.0
2019-06-03 15:20:00,56.2,56.31,56.1,56.14,72708.0,56.2,56.31,56.1,56.14,72708.0
2019-06-03 15:30:00,56.11,56.23,56.03,56.23,116181.0,56.11,56.23,56.03,56.23,116181.0
2019-06-03 15:40:00,56.23,56.33,56.21,56.27,155202.0,56.23,56.33,56.21,56.27,155202.0
2019-06-03 15:50:00,56.27,56.38,56.21,56.28,355785.0,56.27,56.38,56.21,56.28,355785.0
2019-06-04 09:30:00,56.81,56.86,56.59,56.84,51432.0,56.81,56.86,56.59,56.84,51432.0
2019-06-04 09:40:00,56.82,56.99,56.75,56.83,174117.0,56.82,56.99,56.75,56.83,174117.0
2019-06-04 09:50:00,56.86,57.01,56.63,56.7,116847.0,56.86,57.01,56.63,56.7,116847.0
2019-06-04 10:00:00,56.72,56.93,56.66,56.73,84717.0,56.72,56.93,56.66,56.73,84717.0
2019-06-04 10:10:00,56.73,56.97,56.66,56.9,90378.0,56.73,56.97,56.66,56.9,90378.0
2019-06-04 10:20:00,56.9,57.11,56.88,56.93,38334.0,56.9,57.11,56.88,56.93,38334.0
2019-06-04 10:30:00,56.98,56.98,56.8,56.83,38820.0,56.98,56.98,56.8,56.83,38820.0
2019-06-04 10:40:00,56.83,56.9,56.79,56.84,49344.0,56.83,56.9,56.79,56.84,49344.0
2019-06-04 10:50:00,56.85,56.93,56.82,56.88,37986.0,56.85,56.93,56.82,56.88,37986.0
2019-06-04 11:00:00,56.86,57.0,56.8,56.91,41691.0,56.86,57.0,56.8,56.91,41691.0
2019-06-04 11:10:00,56.88,56.94,56.88,56.9,21846.0,56.88,56.94,56.88,56.9,21846.0
2019-06-04 11:20:00,56.9,56.93,56.82,56.93,26736.0,56.9,56.93,56.82,56.93,26736.0
2019-06-04 11:30:00,56.95,57.06,56.93,56.98,17931.0,56.95,57.06,56.93,56.98,17931.0
2019-06-04 11:40:00,56.97,57.11,56.97,57.1,23259.0,56.97,57.11,56.97,57.1,23259.0
2019-06-04 11:50:00,57.1,57.17,57.06,57.09,21537.0,57.1,57.17,57.06,57.09,21537.0
2019-06-04 12:00:00,57.09,57.15,57.07,57.11,27750.0,57.09,57.15,57.07,57.11,27750.0
2019-06-04 12:10:00,57.09,57.1,57.02,57.05,14940.0,57.09,57.1,57.02,57.05,14940.0
2019-06-04 12:20:00,57.07,57.19,57.05,57.17,22818.0,57.07,57.19,57.05,57.17,22818.0
2019-06-04 12:30:00,57.19,57.22,57.11,57.12,20274.0,57.19,57.22,57.11,57.12,20274.0
2019-06-04 12:40:00,57.13,57.25,57.13,57.25,14133.0,57.13,57.25,57.13,57.25,14133.0
2019-06-04 12:50:00,57.28,57.4,57.27,57.34,19533.0,57.28,57.4,57.27,57.34,19533.0
2019-06-04 13:00:00,57.34,57.44,57.32,57.44,14304.0,57.34,57.44,57.32,57.44,14304.0
2019-06-04 13:10:00,57.45,57.47,57.4,57.47,21069.0,57.45,57.47,57.4,57.47,21069.0
2019-06-04 13:20:00,57.5,57.56,57.47,57.56,13791.0,57.5,57.56,57.47,57.56,13791.0
2019-06-04 13:30:00,57.58,57.65,57.52,57.55,40287.0,57.58,57.65,57.52,57.55,40287.0
2019-06-04 13:40:00,57.55,57.64,57.55,57.64,41091.0,57.55,57.64,57.55,57.64,41091.0
2019-06-04 13:50:00,57.65,57.68,57.61,57.66,18402.0,57.65,57.68,57.61,57.66,18402.0
2019-06-04 14:00:00,57.65,57.68,57.59,57.62,25305.0,57.65,57.68,57.59,57.62,25305.0
2019-06-04 14:10:00,57.62,57.73,57.62,57.72,26574.0,57.62,57.73,57.62,57.72,26574.0
2019-06-04 14:20:00,57.72,57.79,57.7,57.75,15453.0,57.72,57.79,57.7,57.75,15453.0
2019-06-04 14:30:00,57.77,57.78,57.71,57.78,39864.0,57.77,57.78,57.71,57.78,39864.0
2019-06-04 14:40:00,57.77,57.79,57.72,57.77,26934.0,57.77,57.79,57.72,57.77,26934.0
2019-06-04 14:50:00,57.76,57.84,57.73,57.8,29634.0,57.76,57.84,57.73,57.8,29634.0
2019-06-04 15:00:00,57.81,57.88,57.8,57.85,41223.0,57.81,57.88,57.8,57.85,41223.0
2019-06-04 15:10:00,57.85,57.89,57.81,57.89,69876.0,57.85,57.89,57.81,57.89,69876.0
2019-06-04 15:20:00,57.89,57.91,57.83,57.86,36138.0,57.89,57.91,57.83,57.86,36138.0
2019-06-04 15:30:00,57.87,57.9,57.81,57.9,57915.0,57.87,57.9,57.81,57.9,57915.0
2019-06-04 15:40:00,57.9,57.93,57.82,57.9,85773.0,57.9,57.93,57.82,57.9,85773.0
2019-06-04 15:50:00,57.89,58.07,57.88,58.02,257112.0,57.89,58.07,57.88,58.02,257112.0
2019-06-05 09:30:00,58.5,58.9,58.36,58.68,99513.0,58.5,58.9,58.36,58.68,99513.0
2019-06-05 09:40:00,58.69,58.89,58.68,58.77,53613.0,58.69,58.89,58.68,58.77,53613.0
2019-06-05 09:50:00,58.79,59.3,58.62,59.3,105681.0,58.79,59.3,58.62,59.3,105681.0
2019-06-05 10:00:00,59.23,59.23,58.81,58.83,75195.0,59.23,59.23,58.81,58.83,75195.0
2019-06-05 10:10:00,58.86,58.93,58.77,58.87,69963.0,58.86,58.93,58.77,58.87,69963.0
2019-06-05 10:20:00,58.94,58.95,58.78,58.87,65730.0,58.94,58.95,58.78,58.87,65730.0
2019-06-05 10:30:00,58.85,58.92,58.77,58.92,54408.0,58.85,58.92,58.77,58.92,54408.0
2019-06-05 10:40:00,58.92,59.0,58.84,58.92,30387.0,58.92,59.0,58.84,58.92,30387.0
2019-06-05 10:50:00,58.9,58.97,58.79,58.9,49611.0,58.9,58.97,58.79,58.9,49611.0
2019-06-05 11:00:00,58.87,59.02,58.8,58.89,33774.0,58.87,59.02,58.8,58.89,33774.0
2019-06-05 11:10:00,58.88,58.95,58.86,58.91,31752.0,58.88,58.95,58.86,58.91,31752.0
2019-06-05 11:20:00,58.91,59.08,58.9,59.08,27117.0,58.91,59.08,58.9,59.08,27117.0
2019-06-05 11:30:00,59.06,59.08,58.95,58.98,30813.0,59.06,59.08,58.95,58.98,30813.0
2019-06-05 11:40:00,58.96,58.96,58.86,58.91,30471.0,58.96,58.96,58.86,58.91,30471.0
2019-06-05 11:50:00,58.94,59.02,58.92,59.01,33660.0,58.94,59.02,58.92,59.01,33660.0
2019-06-05 12:00:00,59.01,59.02,58.92,58.99,21063.0,59.01,59.02,58.92,58.99,21063.0
2019-06-05 12:10:00,58.97,59.0,58.88,58.93,18054.0,58.97,59.0,58.88,58.93,18054.0
2019-06-05 12:20:00,58.94,59.06,58.94,59.04,28395.0,58.94,59.06,58.94,59.04,28395.0
2019-06-05 12:30:00,59.0,59.03,58.83,58.91,38433.0,59.0,59.03,58.83,58.91,38433.0
2019-06-05 12:40:00,58.9,59.01,58.9,59.01,19200.0,58.9,59.01,58.9,59.01,19200.0
2019-06-05 12:50:00,58.99,59.06,58.99,59.04,15642.0,58.99,59.06,58.99,59.04,15642.0
2019-06-05 13:00:00,59.05,59.14,59.04,59.09,25071.0,59.05,59.14,59.04,59.09,25071.0
2019-06-05 13:10:00,59.11,59.11,58.99,59.05,25923.0,59.11,59.11,58.99,59.05,25923.0
2019-06-05 13:20:00,59.04,59.08,59.01,59.07,28266.0,59.04,59.08,59.01,59.07,28266.0
2019-06-05 13:30:00,59.05,59.07,58.99,59.0,12336.0,59.05,59.07,58.99,59.0,12336.0
2019-06-05 13:40:00,59.0,59.05,58.98,59.02,15366.0,59.0,59.05,58.98,59.02,15366.0
2019-06-05 13:50:00,59.0,59.08,58.97,59.0,28620.0,59.0,59.08,58.97,59.0,28620.0
2019-06-05 14:00:00,59.0,59.07,58.98,59.07,24021.0,59.0,59.07,58.98,59.07,24021.0
2019-06-05 14:10:00,59.07,59.15,59.04,59.12,43197.0,59.07,59.15,59.04,59.12,43197.0
2019-06-05 14:20:00,59.13,59.2,59.09,59.09,258507.0,59.13,59.2,59.09,59.09,258507.0
2019-06-05 14:30:00,59.08,59.13,59.06,59.11,62421.0,59.08,59.13,59.06,59.11,62421.0
2019-06-05 14:40:00,59.11,59.16,59.07,59.14,121206.0,59.11,59.16,59.07,59.14,121206.0
2019-06-05 14:50:00,59.08,59.08,58.99,59.02,36954.0,59.08,59.08,58.99,59.02,36954.0
2019-06-05 15:00:00,59.04,59.05,58.97,59.02,56025.0,59.04,59.05,58.97,59.02,56025.0
2019-06-05 15:10:00,58.99,59.12,58.99,59.12,30447.0,58.99,59.12,58.99,59.12,30447.0
2019-06-05 15:20:00,59.09,59.1,59.05,59.08,51381.0,59.09,59.1,59.05,59.08,51381.0
2019-06-05 15:30:00,59.08,59.12,59.04,59.09,90837.0,59.08,59.12,59.04,59.09,90837.0
2019-06-05 15:40:00,59.08,59.14,59.06,59.11,117408.0,59.08,59.14,59.06,59.11,117408.0
2019-06-05 15:50:00,59.1,59.19,59.07,59.11,402585.0,59.1,59.19,59.07,59.11,402585.0
2019-06-06 09:30:00,59.2,59.2,58.97,59.17,68784.0,59.2,59.2,58.97,59.17,68784.0
2019-06-06 09:40:00,59.18,59.29,59.07,59.29,34215.0,59.18,59.29,59.07,59.29,34215.0
2019-06-06 09:50:00,59.3,59.47,59.25,59.37,29763.0,59.3,59.47,59.25,59.37,29763.0
2019-06-06 10:00:00,59.37,59.4,59.22,59.31,43476.0,59.37,59.4,59.22,59.31,43476.0
2019-06-06 10:10:00,59.33,59.58,59.33,59.55,104874.0,59.33,59.58,59.33,59.55,104874.0
2019-06-06 10:20:00,59.55,59.61,59.34,59.36,48927.0,59.55,59.61,59.34,59.36,48927.0
2019-06-06 10:30:00,59.39,59.52,59.37,59.47,35070.0,59.39,59.52,59.37,59.47,35070.0
2019-06-06 10:40:00,59.49,59.54,59.35,59.39,28152.0,59.49,59.54,59.35,59.39,28152.0
2019-06-06 10:50:00,59.41,59.52,59.4,59.51,25236.0,59.41,59.52,59.4,59.51,25236.0
2019-06-06 11:00:00,59.53,59.64,59.5,59.64,26055.0,59.53,59.64,59.5,59.64,26055.0
2019-06-06 11:10:00,59.64,59.64,59.54,59.58,15624.0,59.64,59.64,59.54,59.58,15624.0
2019-06-06 11:20:00,59.59,59.66,59.49,59.64,27246.0,59.59,59.66,59.49,59.64,27246.0
2019-06-06 11:30:00,59.64,59.68,59.6,59.64,21096.0,59.64,59.68,59.6,59.64,21096.0
2019-06-06 11:40:00,59.62,59.67,59.53,59.53,23496.0,59.62,59.67,59.53,59.53,23496.0
2019-06-06 11:50:00,59.55,59.64,59.55,59.61,27660.0,59.55,59.64,59.55,59.61,27660.0
2019-06-06 12:00:00,59.61,59.65,59.57,59.64,30030.0,59.61,59.65,59.57,59.64,30030.0
2019-06-06 12:10:00,59.61,59.65,59.59,59.65,14700.0,59.61,59.65,59.59,59.65,14700.0
2019-06-06 12:20:00,59.65,59.68,59.58,59.64,26139.0,59.65,59.68,59.58,59.64,26139.0
2019-06-06 12:30:00,59.63,59.66,59.6,59.63,13800.0,59.63,59.66,59.6,59.63,13800.0
2019-06-06 12:40:00,59.62,59.65,59.61,59.63,18873.0,59.62,59.65,59.61,59.63,18873.0
2019-06-06 12:50:00,59.64,59.7,59.61,59.68,29673.0,59.64,59.7,59.61,59.68,29673.0
2019-06-06 13:00:00,59.69,59.76,59.69,59.74,15012.0,59.69,59.76,59.69,59.74,15012.0
2019-06-06 13:10:00,59.75,59.75,59.69,59.74,14190.0,59.75,59.75,59.69,59.74,14190.0
2019-06-06 13:20:00,59.74,59.75,59.68,59.74,13281.0,59.74,59.75,59.68,59.74,13281.0
2019-06-06 13:30:00,59.75,59.8,59.75,59.8,18684.0,59.75,59.8,59.75,59.8,18684.0
2019-06-06 13:40:00,59.8,59.83,59.79,59.79,6600.0,59.8,59.83,59.79,59.79,6600.0
2019-06-06 13:50:00,59.79,59.84,59.77,59.82,18918.0,59.79,59.84,59.77,59.82,18918.0
2019-06-06 14:00:00,59.81,59.82,59.76,59.82,19002.0,59.81,59.82,59.76,59.82,19002.0
2019-06-06 14:10:00,59.82,59.86,59.82,59.85,20700.0,59.82,59.86,59.82,59.85,20700.0
2019-06-06 14:20:00,59.85,59.86,59.76,59.77,48645.0,59.85,59.86,59.76,59.77,48645.0
2019-06-06 14:30:00,59.77,59.96,59.77,59.96,40995.0,59.77,59.96,59.77,59.96,40995.0
2019-06-06 14:40:00,59.95,60.01,59.93,59.96,42495.0,59.95,60.01,59.93,59.96,42495.0
2019-06-06 14:50:00,59.95,60.02,59.95,60.0,39087.0,59.95,60.02,59.95,60.0,39087.0
2019-06-06 15:00:00,60.0,60.06,59.93,60.0,73428.0,60.0,60.06,59.93,60.0,73428.0
2019-06-06 15:10:00,60.0,60.01,59.88,59.97,60621.0,60.0,60.01,59.88,59.97,60621.0
2019-06-06 15:20:00,59.98,60.08,59.96,60.05,31503.0,59.98,60.08,59.96,60.05,31503.0
2019-06-06 15:30:00,60.04,60.17,60.02,60.04,52317.0,60.04,60.17,60.02,60.04,52317.0
2019-06-06 15:40:00,60.04,60.16,59.93,59.97,172947.0,60.04,60.16,59.93,59.97,172947.0
2019-06-06 15:50:00,59.99,60.14,59.82,59.95,434268.0,59.99,60.14,59.82,59.95,434268.0
2019-06-07 09:30:00,60.36,60.93,60.33,60.93,93786.0,60.36,60.93,60.33,60.93,93786.0
2019-06-07 09:40:00,60.97,61.09,60.87,61.09,50799.0,60.97,61.09,60.87,61.09,50799.0
2019-06-07 09:50:00,61.11,61.33,61.05,61.3,82938.0,61.11,61.33,61.05,61.3,82938.0
2019-06-07 10:00:00,61.31,61.31,60.87,60.94,84423.0,61.31,61.31,60.87,60.94,84423.0
2019-06-07 10:10:00,60.95,61.14,60.87,61.14,75375.0,60.95,61.14,60.87,61.14,75375.0
2019-06-07 10:20:00,61.12,61.29,61.12,61.26,76755.0,61.12,61.29,61.12,61.26,76755.0
2019-06-07 10:30:00,61.26,61.42,61.22,61.42,101136.0,61.26,61.42,61.22,61.42,101136.0
2019-06-07 10:40:00,61.43,61.62,61.41,61.53,70935.0,61.43,61.62,61.41,61.53,70935.0
2019-06-07 10:50:00,61.54,61.69,61.53,61.69,101343.0,61.54,61.69,61.53,61.69,101343.0
2019-06-07 11:00:00,61.67,61.75,61.48,61.58,58779.0,61.67,61.75,61.48,61.58,58779.0
2019-06-07 11:10:00,61.55,61.58,61.42,61.58,55389.0,61.55,61.58,61.42,61.58,55389.0
2019-06-07 11:20:00,61.58,61.64,61.33,61.35,58044.0,61.58,61.64,61.33,61.35,58044.0
2019-06-07 11:30:00,61.35,61.44,61.31,61.36,39363.0,61.35,61.44,61.31,61.36,39363.0
2019-06-07 11:40:00,61.37,61.43,61.34,61.41,23658.0,61.37,61.43,61.34,61.41,23658.0
2019-06-07 11:50:00,61.42,61.56,61.42,61.56,30213.0,61.42,61.56,61.42,61.56,30213.0
2019-06-07 12:00:00,61.57,61.6,61.5,61.59,63840.0,61.57,61.6,61.5,61.59,63840.0
2019-06-07 12:10:00,61.57,61.65,61.54,61.64,41919.0,61.57,61.65,61.54,61.64,41919.0
2019-06-07 12:20:00,61.63,61.71,61.63,61.69,35271.0,61.63,61.71,61.63,61.69,35271.0
2019-06-07 12:30:00,61.7,61.72,61.68,61.69,20808.0,61.7,61.72,61.68,61.69,20808.0
2019-06-07 12:40:00,61.69,61.8,61.69,61.72,77229.0,61.69,61.8,61.69,61.72,77229.0
2019-06-07 12:50:00,61.72,61.75,61.66,61.73,22773.0,61.72,61.75,61.66,61.73,22773.0
2019-06-07 13:00:00,61.72,61.75,61.7,61.71,14307.0,61.72,61.75,61.7,61.71,14307.0
2019-06-07 13:10:00,61.7,61.73,61.66,61.68,35025.0,61.7,61.73,61.66,61.68,35025.0
2019-06-07 13:20:00,61.7,61.73,61.61,61.63,81306.0,61.7,61.73,61.61,61.63,81306.0
2019-06-07 13:30:00,61.64,61.74,61.64,61.74,48162.0,61.64,61.74,61.64,61.74,48162.0
2019-06-07 13:40:00,61.75,61.83,61.74,61.78,30861.0,61.75,61.83,61.74,61.78,30861.0
2019-06-07 13:50:00,61.8,61.8,61.67,61.7,29913.0,61.8,61.8,61.67,61.7,29913.0
2019-06-07 14:00:00,61.68,61.7,61.54,61.63,37137.0,61.68,61.7,61.54,61.63,37137.0
2019-06-07 14:10:00,61.62,61.67,61.6,61.6,25662.0,61.62,61.67,61.6,61.6,25662.0
2019-06-07 14:20:00,61.61,61.68,61.6,61.64,29268.0,61.61,61.68,61.6,61.64,29268.0
2019-06-07 14:30:00,61.64,61.64,61.52,61.52,38136.0,61.64,61.64,61.52,61.52,38136.0
2019-06-07 14:40:00,61.52,61.52,61.28,61.28,53868.0,61.52,61.52,61.28,61.28,53868.0
2019-06-07 14:50:00,61.26,61.33,61.2,61.23,32127.0,61.26,61.33,61.2,61.23,32127.0
2019-06-07 15:00:00,61.22,61.29,61.18,61.29,62199.0,61.22,61.29,61.18,61.29,62199.0
2019-06-07 15:10:00,61.29,61.36,61.24,61.28,40908.0,61.29,61.36,61.24,61.28,40908.0
2019-06-07 15:20:00,61.3,61.39,61.28,61.38,36624.0,61.3,61.39,61.28,61.38,36624.0
2019-06-07 15:30:00,61.38,61.48,61.37,61.4,63090.0,61.38,61.48,61.37,61.4,63090.0
2019-06-07 15:40:00,61.41,61.43,61.34,61.38,109923.0,61.41,61.43,61.34,61.38,109923.0
2019-06-07 15:50:00,61.37,61.4,61.2,61.27,247758.0,61.37,61.4,61.2,61.27,247758.0
2019-06-10 09:30:00,61.63,61.79,61.27,61.71,68844.0,61.63,61.79,61.27,61.71,68844.0
2019-06-10 09:40:00,61.74,61.84,61.61,61.61,120201.0,61.74,61.84,61.61,61.61,120201.0
2019-06-10 09:50:00,61.66,61.87,61.57,61.81,43152.0,61.66,61.87,61.57,61.81,43152.0
2019-06-10 10:00:00,61.88,61.88,61.76,61.82,71208.0,61.88,61.88,61.76,61.82,71208.0
2019-06-10 10:10:00,61.83,61.92,61.78,61.83,33546.0,61.83,61.92,61.78,61.83,33546.0
2019-06-10 10:20:00,61.79,61.79,61.56,61.57,20001.0,61.79,61.79,61.56,61.57,20001.0
2019-06-10 10:30:00,61.57,61.66,61.51,61.58,30252.0,61.57,61.66,61.51,61.58,30252.0
2019-06-10 10:40:00,61.6,61.7,61.56,61.61,28200.0,61.6,61.7,61.56,61.61,28200.0
2019-06-10 10:50:00,61.6,61.64,61.47,61.51,32568.0,61.6,61.64,61.47,61.51,32568.0
2019-06-10 11:00:00,61.51,61.52,61.46,61.51,29496.0,61.51,61.52,61.46,61.51,29496.0
2019-06-10 11:10:00,61.52,61.62,61.51,61.61,24729.0,61.52,61.62,61.51,61.61,24729.0
2019-06-10 11:20:00,61.61,61.9,61.57,61.9,138345.0,61.61,61.9,61.57,61.9,138345.0
2019-06-10 11:30:00,61.89,62.05,61.83,62.05,39789.0,61.89,62.05,61.83,62.05,39789.0
2019-06-10 11:40:00,62.05,62.21,62.01,62.13,46929.0,62.05,62.21,62.01,62.13,46929.0
2019-06-10 11:50:00,62.14,62.17,61.98,62.06,33753.0,62.14,62.17,61.98,62.06,33753.0
2019-06-10 12:00:00,62.0,62.02,61.93,61.98,52374.0,62.0,62.02,61.93,61.98,52374.0
2019-06-10 12:10:00,62.0,62.19,62.0,62.19,29643.0,62.0,62.19,62.0,62.19,29643.0
2019-06-10 12:20:00,62.19,62.23,62.11,62.21,30300.0,62.19,62.23,62.11,62.21,30300.0
2019-06-10 12:30:00,62.21,62.21,62.08,62.12,35436.0,62.21,62.21,62.08,62.12,35436.0
2019-06-10 12:40:00,62.11,62.26,62.11,62.21,34167.0,62.11,62.26,62.11,62.21,34167.0
2019-06-10 12:50:00,62.21,62.22,62.05,62.05,32178.0,62.21,62.22,62.05,62.05,32178.0
2019-06-10 13:00:00,62.06,62.16,62.05,62.09,23505.0,62.06,62.16,62.05,62.09,23505.0
2019-06-10 13:10:00,62.1,62.17,62.1,62.1,20694.0,62.1,62.17,62.1,62.1,20694.0
2019-06-10 13:20:00,62.09,62.11,62.04,62.1,32196.0,62.09,62.11,62.04,62.1,32196.0
2019-06-10 13:30:00,62.1,62.13,62.05,62.13,19512.0,62.1,62.13,62.05,62.13,19512.0
2019-06-10 13:40:00,62.14,62.14,61.98,62.01,22896.0,62.14,62.14,61.98,62.01,22896.0
2019-06-10 13:50:00,61.99,62.03,61.92,61.93,20712.0,61.99,62.03,61.92,61.93,20712.0
2019-06-10 14:00:00,61.91,61.94,61.82,61.9,29217.0,61.91,61.94,61.82,61.9,29217.0
2019-06-10 14:10:00,61.89,61.89,61.64,61.68,40440.0,61.89,61.89,61.64,61.68,40440.0
2019-06-10 14:20:00,61.68,61.79,61.68,61.77,71715.0,61.68,61.79,61.68,61.77,71715.0
2019-06-10 14:30:00,61.8,61.84,61.7,61.75,66105.0,61.8,61.84,61.7,61.75,66105.0
2019-06-10 14:40:00,61.75,61.82,61.71,61.77,110577.0,61.75,61.82,61.71,61.77,110577.0
2019-06-10 14:50:00,61.75,61.78,61.67,61.74,177864.0,61.75,61.78,61.67,61.74,177864.0
2019-06-10 15:00:00,61.71,61.83,61.66,61.83,187845.0,61.71,61.83,61.66,61.83,187845.0
2019-06-10 15:10:00,61.83,61.89,61.73,61.79,62601.0,61.83,61.89,61.73,61.79,62601.0
2019-06-10 15:20:00,61.8,61.8,61.69,61.72,46914.0,61.8,61.8,61.69,61.72,46914.0
2019-06-10 15:30:00,61.72,61.82,61.72,61.72,82506.0,61.72,61.82,61.72,61.72,82506.0
2019-06-10 15:40:00,61.73,61.78,61.68,61.74,208719.0,61.73,61.78,61.68,61.74,208719.0
2019-06-10 15:50:00,61.74,61.81,61.68,61.73,369036.0,61.74,61.81,61.68,61.73,369036.0
2019-06-11 09:30:00,61.91,62.22,61.91,62.04,88869.0,61.91,62.22,61.91,62.04,88869.0
2019-06-11 09:40:00,62.1,62.13,61.95,61.99,28497.0,62.1,62.13,61.95,61.99,28497.0
2019-06-11 09:50:00,62.03,62.22,61.93,62.07,34380.0,62.03,62.22,61.93,62.07,34380.0
2019-06-11 10:00:00,62.06,62.14,61.67,61.77,56136.0,62.06,62.14,61.67,61.77,56136.0
2019-06-11 10:10:00,61.78,61.84,61.62,61.65,39633.0,61.78,61.84,61.62,61.65,39633.0
2019-06-11 10:20:00,61.65,61.87,61.65,61.87,20160.0,61.65,61.87,61.65,61.87,20160.0
2019-06-11 10:30:00,61.87,61.87,61.64,61.76,38382.0,61.87,61.87,61.64,61.76,38382.0
2019-06-11 10:40:00,61.78,61.8,61.65,61.69,45318.0,61.78,61.8,61.65,61.69,45318.0
2019-06-11 10:50:00,61.71,61.73,61.56,61.7,47559.0,61.71,61.73,61.56,61.7,47559.0
2019-06-11 11:00:00,61.72,61.76,61.64,61.66,52896.0,61.72,61.76,61.64,61.66,52896.0
2019-06-11 11:10:00,61.65,61.67,61.54,61.64,22800.0,61.65,61.67,61.54,61.64,22800.0
2019-06-11 11:20:00,61.68,61.68,61.47,61.52,106221.0,61.68,61.68,61.47,61.52,106221.0
2019-06-11 11:30:00,61.53,61.61,61.38,61.38,34779.0,61.53,61.61,61.38,61.38,34779.0
2019-06-11 11:40:00,61.34,61.34,61.24,61.31,27198.0,61.34,61.34,61.24,61.31,27198.0
2019-06-11 11:50:00,61.31,61.41,61.31,61.33,19842.0,61.31,61.41,61.31,61.33,19842.0
2019-06-11 12:00:00,61.32,61.32,61.19,61.25,30513.0,61.32,61.32,61.19,61.25,30513.0
2019-06-11 12:10:00,61.26,61.27,61.12,61.19,40584.0,61.26,61.27,61.12,61.19,40584.0
2019-06-11 12:20:00,61.21,61.27,61.2,61.27,23502.0,61.21,61.27,61.2,61.27,23502.0
2019-06-11 12:30:00,61.26,61.37,61.25,61.27,39552.0,61.26,61.37,61.25,61.27,39552.0
2019-06-11 12:40:00,61.26,61.29,61.18,61.2,35805.0,61.26,61.29,61.18,61.2,35805.0
2019-06-11 12:50:00,61.21,61.24,61.15,61.22,32106.0,61.21,61.24,61.15,61.22,32106.0
2019-06-11 13:00:00,61.21,61.3,61.2,61.3,47685.0,61.21,61.3,61.2,61.3,47685.0
2019-06-11 13:10:00,61.29,61.38,61.24,61.38,34509.0,61.29,61.38,61.24,61.38,34509.0
2019-06-11 13:20:00,61.37,61.42,61.34,61.35,40722.0,61.37,61.42,61.34,61.35,40722.0
2019-06-11 13:30:00,61.34,61.41,61.24,61.41,39039.0,61.34,61.41,61.24,61.41,39039.0
2019-06-11 13:40:00,61.42,61.51,61.41,61.5,54267.0,61.42,61.51,61.41,61.5,54267.0
2019-06-11 13:50:00,61.51,61.7,61.51,61.63,35634.0,61.51,61.7,61.51,61.63,35634.0
2019-06-11 14:00:00,61.63,61.67,61.57,61.64,30324.0,61.63,61.67,61.57,61.64,30324.0
2019-06-11 14:10:00,61.64,61.74,61.62,61.73,30162.0,61.64,61.74,61.62,61.73,30162.0
2019-06-11 14:20:00,61.73,61.85,61.73,61.83,46734.0,61.73,61.85,61.73,61.83,46734.0
2019-06-11 14:30:00,61.82,61.92,61.82,61.91,56586.0,61.82,61.92,61.82,61.91,56586.0
2019-06-11 14:40:00,61.92,61.93,61.78,61.82,35793.0,61.92,61.93,61.78,61.82,35793.0
2019-06-11 14:50:00,61.84,61.9,61.82,61.88,33270.0,61.84,61.9,61.82,61.88,33270.0
2019-06-11 15:00:00,61.89,61.93,61.82,61.92,41163.0,61.89,61.93,61.82,61.92,41163.0
2019-06-11 15:10:00,61.94,61.99,61.9,61.9,56586.0,61.94,61.99,61.9,61.9,56586.0
2019-06-11 15:20:00,61.91,61.93,61.83,61.86,53148.0,61.91,61.93,61.83,61.86,53148.0
2019-06-11 15:30:00,61.86,61.99,61.84,61.99,81594.0,61.86,61.99,61.84,61.99,81594.0
2019-06-11 15:40:00,62.0,62.0,61.81,61.84,82128.0,62.0,62.0,61.81,61.84,82128.0
2019-06-11 15:50:00,61.81,61.88,61.76,61.87,197241.0,61.81,61.88,61.76,61.87,197241.0
2019-06-12 09:30:00,62.0,62.27,61.74,62.14,87660.0,62.0,62.27,61.74,62.14,87660.0
2019-06-12 09:40:00,62.15,62.21,61.99,61.99,78330.0,62.15,62.21,61.99,61.99,78330.0
2019-06-12 09:50:00,61.94,61.96,61.44,61.46,49449.0,61.94,61.96,61.44,61.46,49449.0
2019-06-12 10:00:00,61.43,61.54,61.19,61.19,46056.0,61.43,61.54,61.19,61.19,46056.0
2019-06-12 10:10:00,61.2,61.2,60.9,60.94,74160.0,61.2,61.2,60.9,60.94,74160.0
2019-06-12 10:20:00,60.9,61.02,60.76,60.92,71370.0,60.9,61.02,60.76,60.92,71370.0
2019-06-12 10:30:00,60.91,61.29,60.86,61.29,71256.0,60.91,61.29,60.86,61.29,71256.0
2019-06-12 10:40:00,61.29,61.29,61.07,61.14,33654.0,61.29,61.29,61.07,61.14,33654.0
2019-06-12 10:50:00,61.13,61.21,61.09,61.1,52095.0,61.13,61.21,61.09,61.1,52095.0
2019-06-12 11:00:00,61.08,61.3,61.08,61.25,33915.0,61.08,61.3,61.08,61.25,33915.0
2019-06-12 11:10:00,61.24,61.29,61.16,61.24,26628.0,61.24,61.29,61.16,61.24,26628.0
2019-06-12 11:20:00,61.26,61.32,61.22,61.32,24063.0,61.26,61.32,61.22,61.32,24063.0
2019-06-12 11:30:00,61.34,61.44,61.31,61.33,39498.0,61.34,61.44,61.31,61.33,39498.0
2019-06-12 11:40:00,61.31,61.36,61.25,61.32,27774.0,61.31,61.36,61.25,61.32,27774.0
2019-06-12 11:50:00,61.3,61.34,61.25,61.34,30675.0,61.3,61.34,61.25,61.34,30675.0
2019-06-12 12:00:00,61.34,61.35,61.18,61.18,23649.0,61.34,61.35,61.18,61.18,23649.0
2019-06-12 12:10:00,61.17,61.29,61.16,61.2,30912.0,61.17,61.29,61.16,61.2,30912.0
2019-06-12 12:20:00,61.17,61.31,61.12,61.26,121290.0,61.17,61.31,61.12,61.26,121290.0
2019-06-12 12:30:00,61.28,61.43,61.28,61.32,21801.0,61.28,61.43,61.28,61.32,21801.0
2019-06-12 12:40:00,61.33,61.46,61.3,61.44,37722.0,61.33,61.46,61.3,61.44,37722.0
2019-06-12 12:50:00,61.44,61.5,61.43,61.49,22980.0,61.44,61.5,61.43,61.49,22980.0
2019-06-12 13:00:00,61.52,61.62,61.45,61.58,37362.0,61.52,61.62,61.45,61.58,37362.0
2019-06-12 13:10:00,61.57,61.57,61.44,61.45,25149.0,61.57,61.57,61.44,61.45,25149.0
2019-06-12 13:20:00,61.49,61.5,61.4,61.5,24336.0,61.49,61.5,61.4,61.5,24336.0
2019-06-12 13:30:00,61.5,61.54,61.46,61.49,45057.0,61.5,61.54,61.46,61.49,45057.0
2019-06-12 13:40:00,61.49,61.54,61.41,61.51,25341.0,61.49,61.54,61.41,61.51,25341.0
2019-06-12 13:50:00,61.52,61.62,61.49,61.62,35580.0,61.52,61.62,61.49,61.62,35580.0
2019-06-12 14:00:00,61.6,61.66,61.52,61.52,59748.0,61.6,61.66,61.52,61.52,59748.0
2019-06-12 14:10:00,61.54,61.61,61.53,61.59,36603.0,61.54,61.61,61.53,61.59,36603.0
2019-06-12 14:20:00,61.59,61.66,61.56,61.63,69747.0,61.59,61.66,61.56,61.63,69747.0
2019-06-12 14:30:00,61.64,61.66,61.4,61.59,80961.0,61.64,61.66,61.4,61.59,80961.0
2019-06-12 14:40:00,61.59,61.63,61.52,61.52,39708.0,61.59,61.63,61.52,61.52,39708.0
2019-06-12 14:50:00,61.54,61.62,61.49,61.58,37869.0,61.54,61.62,61.49,61.58,37869.0
2019-06-12 15:00:00,61.58,61.67,61.54,61.67,39531.0,61.58,61.67,61.54,61.67,39531.0
2019-06-12 15:10:00,61.67,61.68,61.53,61.58,48489.0,61.67,61.68,61.53,61.58,48489.0
2019-06-12 15:20:00,61.57,61.62,61.55,61.59,44829.0,61.57,61.62,61.55,61.59,44829.0
2019-06-12 15:30:00,61.58,61.58,61.51,61.56,61350.0,61.58,61.58,61.51,61.56,61350.0
2019-06-12 15:40:00,61.56,61.59,61.52,61.53,133584.0,61.56,61.59,61.52,61.53,133584.0
2019-06-12 15:50:00,61.52,61.62,61.5,61.6,285669.0,61.52,61.62,61.5,61.6,285669.0
2019-06-13 09:30:00,61.67,61.9,61.07,61.31,47802.0,61.67,61.9,61.07,61.31,47802.0
2019-06-13 09:40:00,61.28,61.35,61.12,61.33,47364.0,61.28,61.35,61.12,61.33,47364.0
2019-06-13 09:50:00,61.37,61.37,61.17,61.24,44547.0,61.37,61.37,61.17,61.24,44547.0
2019-06-13 10:00:00,61.24,61.27,60.99,60.99,53661.0,61.24,61.27,60.99,60.99,53661.0
2019-06-13 10:10:00,61.0,61.03,60.88,60.9,60345.0,61.0,61.03,60.88,60.9,60345.0
2019-06-13 10:20:00,60.88,61.18,60.88,61.01,49047.0,60.88,61.18,60.88,61.01,49047.0
2019-06-13 10:30:00,61.05,61.07,60.79,60.79,62034.0,61.05,61.07,60.79,60.79,62034.0
2019-06-13 10:40:00,60.78,60.87,60.74,60.84,77649.0,60.78,60.87,60.74,60.84,77649.0
2019-06-13 10:50:00,60.84,60.88,60.75,60.79,47883.0,60.84,60.88,60.75,60.79,47883.0
2019-06-13 11:00:00,60.79,60.88,60.78,60.88,36300.0,60.79,60.88,60.78,60.88,36300.0
2019-06-13 11:10:00,60.89,60.93,60.87,60.91,43548.0,60.89,60.93,60.87,60.91,43548.0
2019-06-13 11:20:00,60.92,61.1,60.92,61.07,31305.0,60.92,61.1,60.92,61.07,31305.0
2019-06-13 11:30:00,61.09,61.22,61.05,61.2,21000.0,61.09,61.22,61.05,61.2,21000.0
2019-06-13 11:40:00,61.2,61.25,61.12,61.14,34632.0,61.2,61.25,61.12,61.14,34632.0
2019-06-13 11:50:00,61.14,61.14,61.03,61.12,29169.0,61.14,61.14,61.03,61.12,29169.0
2019-06-13 12:00:00,61.1,61.1,61.03,61.07,17106.0,61.1,61.1,61.03,61.07,17106.0
2019-06-13 12:10:00,61.08,61.08,61.01,61.07,28047.0,61.08,61.08,61.01,61.07,28047.0
2019-06-13 12:20:00,61.06,61.11,60.94,60.97,38094.0,61.06,61.11,60.94,60.97,38094.0
2019-06-13 12:30:00,60.96,61.05,60.95,61.02,28800.0,60.96,61.05,60.95,61.02,28800.0
2019-06-13 12:40:00,61.02,61.17,60.99,61.12,38652.0,61.02,61.17,60.99,61.12,38652.0
2019-06-13 12:50:00,61.11,61.16,61.09,61.12,43485.0,61.11,61.16,61.09,61.12,43485.0
2019-06-13 13:00:00,61.12,61.16,61.11,61.15,34206.0,61.12,61.16,61.11,61.15,34206.0
2019-06-13 13:10:00,61.16,61.19,61.15,61.15,36234.0,61.16,61.19,61.15,61.15,36234.0
2019-06-13 13:20:00,61.15,61.2,61.13,61.2,27165.0,61.15,61.2,61.13,61.2,27165.0
2019-06-13 13:30:00,61.2,61.28,61.2,61.26,35220.0,61.2,61.28,61.2,61.26,35220.0
2019-06-13 13:40:00,61.26,61.26,61.11,61.17,20652.0,61.26,61.26,61.11,61.17,20652.0
2019-06-13 13:50:00,61.17,61.26,61.15,61.25,34533.0,61.17,61.26,61.15,61.25,34533.0
2019-06-13 14:00:00,61.25,61.25,61.19,61.19,26649.0,61.25,61.25,61.19,61.19,26649.0
2019-06-13 14:10:00,61.18,61.24,61.13,61.14,51849.0,61.18,61.24,61.13,61.14,51849.0
2019-06-13 14:20:00,61.14,61.24,61.14,61.22,38409.0,61.14,61.24,61.14,61.22,38409.0
2019-06-13 14:30:00,61.21,61.23,61.09,61.13,72654.0,61.21,61.23,61.09,61.13,72654.0
2019-06-13 14:40:00,61.14,61.26,61.13,61.25,44661.0,61.14,61.26,61.13,61.25,44661.0
2019-06-13 14:50:00,61.25,61.27,61.15,61.21,47331.0,61.25,61.27,61.15,61.21,47331.0
2019-06-13 15:00:00,61.21,61.23,61.11,61.17,71148.0,61.21,61.23,61.11,61.17,71148.0
2019-06-13 15:10:00,61.16,61.21,61.13,61.21,70476.0,61.16,61.21,61.13,61.21,70476.0
2019-06-13 15:20:00,61.21,61.29,61.21,61.29,43797.0,61.21,61.29,61.21,61.29,43797.0
2019-06-13 15:30:00,61.29,61.39,61.28,61.39,79875.0,61.29,61.39,61.28,61.39,79875.0
2019-06-13 15:40:00,61.39,61.42,61.3,61.32,137394.0,61.39,61.42,61.3,61.32,137394.0
2019-06-13 15:50:00,61.31,61.56,61.28,61.55,472356.0,61.31,61.56,61.28,61.55,472356.0
2019-06-14 09:30:00,61.52,61.54,61.06,61.11,84459.0,61.52,61.54,61.06,61.11,84459.0
2019-06-14 09:40:00,61.1,61.24,60.83,60.9,90228.0,61.1,61.24,60.83,60.9,90228.0
2019-06-14 09:50:00,60.95,61.36,60.86,61.33,56622.0,60.95,61.36,60.86,61.33,56622.0
2019-06-14 10:00:00,61.33,61.36,61.09,61.2,48153.0,61.33,61.36,61.09,61.2,48153.0
2019-06-14 10:10:00,61.25,61.27,61.11,61.2,39237.0,61.25,61.27,61.11,61.2,39237.0
2019-06-14 10:20:00,61.18,61.33,61.16,61.25,42744.0,61.18,61.33,61.16,61.25,42744.0
2019-06-14 10:30:00,61.26,61.35,61.17,61.18,39564.0,61.26,61.35,61.17,61.18,39564.0
2019-06-14 10:40:00,61.15,61.29,61.12,61.24,38880.0,61.15,61.29,61.12,61.24,38880.0
2019-06-14 10:50:00,61.24,61.26,61.13,61.16,51273.0,61.24,61.26,61.13,61.16,51273.0
2019-06-14 11:00:00,61.16,61.17,61.08,61.09,64617.0,61.16,61.17,61.08,61.09,64617.0
2019-06-14 11:10:00,61.08,61.25,61.03,61.25,80520.0,61.08,61.25,61.03,61.25,80520.0
2019-06-14 11:20:00,61.22,61.38,61.14,61.38,37263.0,61.22,61.38,61.14,61.38,37263.0
2019-06-14 11:30:00,61.36,61.4,61.32,61.36,12066.0,61.36,61.4,61.32,61.36,12066.0
2019-06-14 11:40:00,61.35,61.43,61.3,61.41,21054.0,61.35,61.43,61.3,61.41,21054.0
2019-06-14 11:50:00,61.41,61.41,61.32,61.32,22521.0,61.41,61.41,61.32,61.32,22521.0
2019-06-14 12:00:00,61.29,61.31,61.24,61.25,19512.0,61.29,61.31,61.24,61.25,19512.0
2019-06-14 12:10:00,61.26,61.36,61.26,61.3,16842.0,61.26,61.36,61.26,61.3,16842.0
2019-06-14 12:20:00,61.27,61.37,61.26,61.35,45603.0,61.27,61.37,61.26,61.35,45603.0
2019-06-14 12:30:00,61.33,61.34,61.3,61.3,21378.0,61.33,61.34,61.3,61.3,21378.0
2019-06-14 12:40:00,61.28,61.28,61.22,61.27,50322.0,61.28,61.28,61.22,61.27,50322.0
2019-06-14 12:50:00,61.29,61.32,61.26,61.29,18051.0,61.29,61.32,61.26,61.29,18051.0
2019-06-14 13:00:00,61.3,61.32,61.25,61.28,19911.0,61.3,61.32,61.25,61.28,19911.0
2019-06-14 13:10:00,61.28,61.35,61.25,61.25,34104.0,61.28,61.35,61.25,61.25,34104.0
2019-06-14 13:20:00,61.26,61.29,61.22,61.24,26895.0,61.26,61.29,61.22,61.24,26895.0
2019-06-14 13:30:00,61.25,61.28,61.22,61.24,18996.0,61.25,61.28,61.22,61.24,18996.0
2019-06-14 13:40:00,61.25,61.27,61.17,61.23,25779.0,61.25,61.27,61.17,61.23,25779.0
2019-06-14 13:50:00,61.22,61.22,61.12,61.13,22887.0,61.22,61.22,61.12,61.13,22887.0
2019-06-14 14:00:00,61.13,61.19,61.06,61.08,17244.0,61.13,61.19,61.06,61.08,17244.0
2019-06-14 14:10:00,61.08,61.09,60.92,60.98,52215.0,61.08,61.09,60.92,60.98,52215.0
2019-06-14 14:20:00,60.97,61.01,60.95,60.96,44586.0,60.97,61.01,60.95,60.96,44586.0
2019-06-14 14:30:00,60.96,61.01,60.93,61.0,28269.0,60.96,61.01,60.93,61.0,28269.0
2019-06-14 14:40:00,60.99,60.99,60.87,60.87,41562.0,60.99,60.99,60.87,60.87,41562.0
2019-06-14 14:50:00,60.87,60.95,60.87,60.94,62238.0,60.87,60.95,60.87,60.94,62238.0
2019-06-14 15:00:00,60.94,61.05,60.94,61.04,50034.0,60.94,61.05,60.94,61.04,50034.0
2019-06-14 15:10:00,61.04,61.12,61.01,61.09,43041.0,61.04,61.12,61.01,61.09,43041.0
2019-06-14 15:20:00,61.1,61.18,61.07,61.16,37758.0,61.1,61.18,61.07,61.16,37758.0
2019-06-14 15:30:00,61.16,61.26,61.13,61.2,64068.0,61.16,61.26,61.13,61.2,64068.0
2019-06-14 15:40:00,61.2,61.24,61.1,61.21,95844.0,61.2,61.24,61.1,61.21,95844.0
2019-06-14 15:50:00,61.22,61.37,61.22,61.34,458349.0,61.22,61.37,61.22,61.34,458349.0
2019-06-17 09:30:00,61.54,61.8,61.17,61.39,74241.0,61.54,61.8,61.17,61.39,74241.0
2019-06-17 09:40:00,61.4,61.49,61.33,61.36,21348.0,61.4,61.49,61.33,61.36,21348.0
2019-06-17 09:50:00,61.36,61.37,61.19,61.2,41493.0,61.36,61.37,61.19,61.2,41493.0
2019-06-17 10:00:00,61.22,61.35,61.14,61.27,27144.0,61.22,61.35,61.14,61.27,27144.0
2019-06-17 10:10:00,61.3,61.4,61.26,61.3,18990.0,61.3,61.4,61.26,61.3,18990.0
2019-06-17 10:20:00,61.3,61.61,61.3,61.58,123729.0,61.3,61.61,61.3,61.58,123729.0
2019-06-17 10:30:00,61.58,61.67,61.55,61.67,60372.0,61.58,61.67,61.55,61.67,60372.0
2019-06-17 10:40:00,61.67,61.71,61.45,61.45,91779.0,61.67,61.71,61.45,61.45,91779.0
2019-06-17 10:50:00,61.46,61.58,61.37,61.5,132444.0,61.46,61.58,61.37,61.5,132444.0
2019-06-17 11:00:00,61.51,61.57,61.4,61.54,110634.0,61.51,61.57,61.4,61.54,110634.0
2019-06-17 11:10:00,61.55,61.62,61.51,61.56,53430.0,61.55,61.62,61.51,61.56,53430.0
2019-06-17 11:20:00,61.56,61.56,61.39,61.51,33366.0,61.56,61.56,61.39,61.51,33366.0
2019-06-17 11:30:00,61.51,61.55,61.1,61.28,122664.0,61.51,61.55,61.1,61.28,122664.0
2019-06-17 11:40:00,61.3,61.39,61.25,61.25,78957.0,61.3,61.39,61.25,61.25,78957.0
2019-06-17 11:50:00,61.27,61.28,61.1,61.14,41013.0,61.27,61.28,61.1,61.14,41013.0
2019-06-17 12:00:00,61.13,61.39,61.13,61.39,54573.0,61.13,61.39,61.13,61.39,54573.0
2019-06-17 12:10:00,61.38,61.46,61.35,61.41,21603.0,61.38,61.46,61.35,61.41,21603.0
2019-06-17 12:20:00,61.4,61.46,61.37,61.45,14919.0,61.4,61.46,61.37,61.45,14919.0
2019-06-17 12:30:00,61.45,61.45,61.4,61.4,14283.0,61.45,61.45,61.4,61.4,14283.0
2019-06-17 12:40:00,61.39,61.43,61.36,61.37,16464.0,61.39,61.43,61.36,61.37,16464.0
2019-06-17 12:50:00,61.37,61.37,61.35,61.36,5895.0,61.37,61.37,61.35,61.36,5895.0
2019-06-17 13:00:00,61.34,61.4,61.34,61.35,15258.0,61.34,61.4,61.34,61.35,15258.0
2019-06-17 13:10:00,61.36,61.43,61.32,61.39,47367.0,61.36,61.43,61.32,61.39,47367.0
2019-06-17 13:20:00,61.39,61.39,61.28,61.33,63171.0,61.39,61.39,61.28,61.33,63171.0
2019-06-17 13:30:00,61.34,61.45,61.34,61.42,24147.0,61.34,61.45,61.34,61.42,24147.0
2019-06-17 13:40:00,61.42,61.45,61.4,61.42,15501.0,61.42,61.45,61.4,61.42,15501.0
2019-06-17 13:50:00,61.42,61.46,61.4,61.44,28983.0,61.42,61.46,61.4,61.44,28983.0
2019-06-17 14:00:00,61.44,61.47,61.37,61.39,17256.0,61.44,61.47,61.37,61.39,17256.0
2019-06-17 14:10:00,61.41,61.47,61.39,61.47,20445.0,61.41,61.47,61.39,61.47,20445.0
2019-06-17 14:20:00,61.46,61.49,61.38,61.41,43236.0,61.46,61.49,61.38,61.41,43236.0
2019-06-17 14:30:00,61.42,61.44,61.35,61.36,28014.0,61.42,61.44,61.35,61.36,28014.0
2019-06-17 14:40:00,61.36,61.47,61.36,61.45,41001.0,61.36,61.47,61.36,61.45,41001.0
2019-06-17 14:50:00,61.45,61.45,61.39,61.39,21600.0,61.45,61.45,61.39,61.39,21600.0
2019-06-17 15:00:00,61.4,61.49,61.38,61.47,30717.0,61.4,61.49,61.38,61.47,30717.0
2019-06-17 15:10:00,61.48,61.49,61.42,61.43,51729.0,61.48,61.49,61.42,61.43,51729.0
2019-06-17 15:20:00,61.42,61.49,61.4,61.46,27006.0,61.42,61.49,61.4,61.46,27006.0
2019-06-17 15:30:00,61.46,61.55,61.45,61.51,54162.0,61.46,61.55,61.45,61.51,54162.0
2019-06-17 15:40:00,61.51,61.6,61.51,61.57,64269.0,61.51,61.6,61.51,61.57,64269.0
2019-06-17 15:50:00,61.57,61.59,61.49,61.57,350160.0,61.57,61.59,61.49,61.57,350160.0
2019-06-18 09:30:00,61.89,62.22,61.78,62.21,59529.0,61.89,62.22,61.78,62.21,59529.0
2019-06-18 09:40:00,62.16,62.55,62.13,62.54,44112.0,62.16,62.55,62.13,62.54,44112.0
2019-06-18 09:50:00,62.55,62.73,62.48,62.73,46701.0,62.55,62.73,62.48,62.73,46701.0
2019-06-18 10:00:00,62.76,62.83,62.64,62.73,38196.0,62.76,62.83,62.64,62.73,38196.0
2019-06-18 10:10:00,62.69,62.8,62.65,62.72,21483.0,62.69,62.8,62.65,62.72,21483.0
2019-06-18 10:20:00,62.8,63.4,62.8,63.13,101733.0,62.8,63.4,62.8,63.13,101733.0
2019-06-18 10:30:00,63.17,63.29,63.04,63.26,38850.0,63.17,63.29,63.04,63.26,38850.0
2019-06-18 10:40:00,63.31,63.4,63.23,63.33,54096.0,63.31,63.4,63.23,63.33,54096.0
2019-06-18 10:50:00,63.32,63.36,63.21,63.23,50631.0,63.32,63.36,63.21,63.23,50631.0
2019-06-18 11:00:00,63.21,63.26,63.16,63.23,27798.0,63.21,63.26,63.16,63.23,27798.0
2019-06-18 11:10:00,63.25,63.31,63.21,63.31,32649.0,63.25,63.31,63.21,63.31,32649.0
2019-06-18 11:20:00,63.32,63.33,63.12,63.3,55212.0,63.32,63.33,63.12,63.3,55212.0
2019-06-18 11:30:00,63.3,63.34,63.27,63.29,58560.0,63.3,63.34,63.27,63.29,58560.0
2019-06-18 11:40:00,63.29,63.33,63.21,63.27,38451.0,63.29,63.33,63.21,63.27,38451.0
2019-06-18 11:50:00,63.3,63.35,63.24,63.32,68475.0,63.3,63.35,63.24,63.32,68475.0
2019-06-18 12:00:00,63.37,63.43,63.32,63.35,50457.0,63.37,63.43,63.32,63.35,50457.0
2019-06-18 12:10:00,63.37,63.45,63.33,63.41,33777.0,63.37,63.45,63.33,63.41,33777.0
2019-06-18 12:20:00,63.43,63.48,63.41,63.48,21393.0,63.43,63.48,63.41,63.48,21393.0
2019-06-18 12:30:00,63.46,63.49,63.37,63.42,42180.0,63.46,63.49,63.37,63.42,42180.0
2019-06-18 12:40:00,63.43,63.44,63.31,63.36,21966.0,63.43,63.44,63.31,63.36,21966.0
2019-06-18 12:50:00,63.35,63.45,63.33,63.44,34227.0,63.35,63.45,63.33,63.44,34227.0
2019-06-18 13:00:00,63.39,63.44,63.3,63.35,23775.0,63.39,63.44,63.3,63.35,23775.0
2019-06-18 13:10:00,63.35,63.38,63.22,63.32,39900.0,63.35,63.38,63.22,63.32,39900.0
2019-06-18 13:20:00,63.32,63.33,63.09,63.12,98046.0,63.32,63.33,63.09,63.12,98046.0
2019-06-18 13:30:00,63.16,63.16,62.98,63.06,48006.0,63.16,63.16,62.98,63.06,48006.0
2019-06-18 13:40:00,63.06,63.31,63.06,63.16,87567.0,63.06,63.31,63.06,63.16,87567.0
2019-06-18 13:50:00,63.14,63.14,63.01,63.09,43650.0,63.14,63.14,63.01,63.09,43650.0
2019-06-18 14:00:00,63.08,63.3,63.07,63.27,78114.0,63.08,63.3,63.07,63.27,78114.0
2019-06-18 14:10:00,63.25,63.27,63.17,63.27,31869.0,63.25,63.27,63.17,63.27,31869.0
2019-06-18 14:20:00,63.29,63.33,63.26,63.31,21033.0,63.29,63.33,63.26,63.31,21033.0
2019-06-18 14:30:00,63.31,63.34,63.27,63.3,33849.0,63.31,63.34,63.27,63.3,33849.0
2019-06-18 14:40:00,63.29,63.31,63.18,63.28,78744.0,63.29,63.31,63.18,63.28,78744.0
2019-06-18 14:50:00,63.29,63.33,63.1,63.1,35574.0,63.29,63.33,63.1,63.1,35574.0
2019-06-18 15:00:00,63.13,63.29,63.11,63.17,62949.0,63.13,63.29,63.11,63.17,62949.0
2019-06-18 15:10:00,63.17,63.18,63.1,63.12,40200.0,63.17,63.18,63.1,63.12,40200.0
2019-06-18 15:20:00,63.12,63.16,63.1,63.1,78507.0,63.12,63.16,63.1,63.1,78507.0
2019-06-18 15:30:00,63.1,63.1,62.98,63.01,87744.0,63.1,63.1,62.98,63.01,87744.0
2019-06-18 15:40:00,62.99,63.11,62.97,63.07,167592.0,62.99,63.11,62.97,63.07,167592.0
2019-06-18 15:50:00,63.07,63.17,63.03,63.1,325566.0,63.07,63.17,63.03,63.1,325566.0
2019-06-19 09:30:00,63.13,63.33,62.83,63.06,86886.0,63.13,63.33,62.83,63.06,86886.0
2019-06-19 09:40:00,63.0,63.25,62.96,63.14,72726.0,63.0,63.25,62.96,63.14,72726.0
2019-06-19 09:50:00,63.17,63.26,63.03,63.18,66810.0,63.17,63.26,63.03,63.18,66810.0
2019-06-19 10:00:00,63.21,63.22,63.06,63.11,47841.0,63.21,63.22,63.06,63.11,47841.0
2019-06-19 10:10:00,63.09,63.22,63.08,63.18,104916.0,63.09,63.22,63.08,63.18,104916.0
2019-06-19 10:20:00,63.22,63.37,63.15,63.28,77631.0,63.22,63.37,63.15,63.28,77631.0
2019-06-19 10:30:00,63.23,63.25,63.07,63.07,26076.0,63.23,63.25,63.07,63.07,26076.0
2019-06-19 10:40:00,63.1,63.21,63.07,63.16,112623.0,63.1,63.21,63.07,63.16,112623.0
2019-06-19 10:50:00,63.18,63.19,63.09,63.14,74331.0,63.18,63.19,63.09,63.14,74331.0
2019-06-19 11:00:00,63.18,63.3,63.15,63.24,87525.0,63.18,63.3,63.15,63.24,87525.0
2019-06-19 11:10:00,63.26,63.31,63.17,63.17,21702.0,63.26,63.31,63.17,63.17,21702.0
2019-06-19 11:20:00,63.18,63.23,63.16,63.23,25035.0,63.18,63.23,63.16,63.23,25035.0
2019-06-19 11:30:00,63.21,63.26,63.17,63.26,59631.0,63.21,63.26,63.17,63.26,59631.0
2019-06-19 11:40:00,63.25,63.26,63.17,63.24,11985.0,63.25,63.26,63.17,63.24,11985.0
2019-06-19 11:50:00,63.22,63.27,63.19,63.24,51219.0,63.22,63.27,63.19,63.24,51219.0
2019-06-19 12:00:00,63.25,63.25,63.17,63.2,14001.0,63.25,63.25,63.17,63.2,14001.0
2019-06-19 12:10:00,63.16,63.3,63.16,63.27,912303.0,63.16,63.3,63.16,63.27,912303.0
2019-06-19 12:20:00,63.27,63.3,63.2,63.2,23223.0,63.27,63.3,63.2,63.2,23223.0
2019-06-19 12:30:00,63.22,63.25,63.18,63.25,15633.0,63.22,63.25,63.18,63.25,15633.0
2019-06-19 12:40:00,63.24,63.24,63.16,63.16,25965.0,63.24,63.24,63.16,63.16,25965.0
2019-06-19 12:50:00,63.18,63.27,63.18,63.27,45081.0,63.18,63.27,63.18,63.27,45081.0
2019-06-19 13:00:00,63.26,63.28,63.22,63.26,21876.0,63.26,63.28,63.22,63.26,21876.0
2019-06-19 13:10:00,63.27,63.27,63.23,63.25,8535.0,63.27,63.27,63.23,63.25,8535.0
2019-06-19 13:20:00,63.23,63.3,63.14,63.17,52809.0,63.23,63.3,63.14,63.17,52809.0
2019-06-19 13:30:00,63.18,63.18,63.06,63.06,12408.0,63.18,63.18,63.06,63.06,12408.0
2019-06-19 13:40:00,63.07,63.09,62.99,62.99,11172.0,63.07,63.09,62.99,62.99,11172.0
2019-06-19 13:50:00,63.0,63.12,63.0,63.12,17499.0,63.0,63.12,63.0,63.12,17499.0
2019-06-19 14:00:00,63.13,63.4,62.99,63.29,39063.0,63.13,63.4,62.99,63.29,39063.0
2019-06-19 14:10:00,63.3,63.42,63.24,63.36,20352.0,63.3,63.42,63.24,63.36,20352.0
2019-06-19 14:20:00,63.37,63.45,63.33,63.45,24924.0,63.37,63.45,63.33,63.45,24924.0
2019-06-19 14:30:00,63.47,63.59,63.44,63.46,45039.0,63.47,63.59,63.44,63.46,45039.0
2019-06-19 14:40:00,63.43,63.5,63.35,63.38,17523.0,63.43,63.5,63.35,63.38,17523.0
2019-06-19 14:50:00,63.37,63.49,63.35,63.47,28650.0,63.37,63.49,63.35,63.47,28650.0
2019-06-19 15:00:00,63.49,63.65,63.48,63.65,26688.0,63.49,63.65,63.48,63.65,26688.0
2019-06-19 15:10:00,63.65,63.77,63.62,63.76,78351.0,63.65,63.77,63.62,63.76,78351.0
2019-06-19 15:20:00,63.76,63.82,63.74,63.78,44946.0,63.76,63.82,63.74,63.78,44946.0
2019-06-19 15:30:00,63.77,63.87,63.77,63.79,88251.0,63.77,63.87,63.77,63.79,88251.0
2019-06-19 15:40:00,63.79,63.96,63.77,63.82,80625.0,63.79,63.96,63.77,63.82,80625.0
2019-06-19 15:50:00,63.8,63.9,63.65,63.67,484209.0,63.8,63.9,63.65,63.67,484209.0
2019-06-20 09:30:00,64.17,64.96,64.0,64.71,148791.0,64.17,64.96,64.0,64.71,148791.0
2019-06-20 09:40:00,64.76,64.76,64.16,64.34,27504.0,64.76,64.76,64.16,64.34,27504.0
2019-06-20 09:50:00,64.33,64.51,64.24,64.49,63861.0,64.33,64.51,64.24,64.49,63861.0
2019-06-20 10:00:00,64.47,64.68,64.35,64.63,54213.0,64.47,64.68,64.35,64.63,54213.0
2019-06-20 10:10:00,64.63,64.63,64.31,64.34,24456.0,64.63,64.63,64.31,64.34,24456.0
2019-06-20 10:20:00,64.38,64.39,64.23,64.24,16239.0,64.38,64.39,64.23,64.24,16239.0
2019-06-20 10:30:00,64.23,64.35,64.12,64.16,146445.0,64.23,64.35,64.12,64.16,146445.0
2019-06-20 10:40:00,64.16,64.18,64.01,64.07,127998.0,64.16,64.18,64.01,64.07,127998.0
2019-06-20 10:50:00,64.09,64.15,64.02,64.03,125736.0,64.09,64.15,64.02,64.03,125736.0
2019-06-20 11:00:00,64.05,64.13,63.95,64.09,34209.0,64.05,64.13,63.95,64.09,34209.0
2019-06-20 11:10:00,64.05,64.2,63.91,63.93,149091.0,64.05,64.2,63.91,63.93,149091.0
2019-06-20 11:20:00,63.87,63.97,63.79,63.84,37980.0,63.87,63.97,63.79,63.84,37980.0
2019-06-20 11:30:00,63.83,63.91,63.78,63.84,39150.0,63.83,63.91,63.78,63.84,39150.0
2019-06-20 11:40:00,63.84,63.89,63.74,63.85,24516.0,63.84,63.89,63.74,63.85,24516.0
2019-06-20 11:50:00,63.86,63.94,63.81,63.94,76941.0,63.86,63.94,63.81,63.94,76941.0
2019-06-20 12:00:00,63.96,64.02,63.78,63.79,57234.0,63.96,64.02,63.78,63.79,57234.0
2019-06-20 12:10:00,63.76,63.76,63.4,63.46,63762.0,63.76,63.76,63.4,63.46,63762.0
2019-06-20 12:20:00,63.47,63.73,63.44,63.7,51945.0,63.47,63.73,63.44,63.7,51945.0
2019-06-20 12:30:00,63.71,63.87,63.7,63.85,41361.0,63.71,63.87,63.7,63.85,41361.0
2019-06-20 12:40:00,63.83,64.01,63.82,63.95,24423.0,63.83,64.01,63.82,63.95,24423.0
2019-06-20 12:50:00,63.92,63.97,63.79,63.95,37710.0,63.92,63.97,63.79,63.95,37710.0
2019-06-20 13:00:00,63.96,64.02,63.92,63.97,12552.0,63.96,64.02,63.92,63.97,12552.0
2019-06-20 13:10:00,63.95,64.02,63.9,64.0,12330.0,63.95,64.02,63.9,64.0,12330.0
2019-06-20 13:20:00,64.04,64.14,64.02,64.14,9132.0,64.04,64.14,64.02,64.14,9132.0
2019-06-20 13:30:00,64.13,64.14,64.09,64.11,9939.0,64.13,64.14,64.09,64.11,9939.0
2019-06-20 13:40:00,64.13,64.13,64.02,64.08,13818.0,64.13,64.13,64.02,64.08,13818.0
2019-06-20 13:50:00,64.02,64.02,63.93,63.96,20544.0,64.02,64.02,63.93,63.96,20544.0
2019-06-20 14:00:00,63.96,64.01,63.93,63.97,23283.0,63.96,64.01,63.93,63.97,23283.0
2019-06-20 14:10:00,63.97,64.07,63.94,64.07,27015.0,63.97,64.07,63.94,64.07,27015.0
2019-06-20 14:20:00,64.05,64.05,63.85,63.86,14295.0,64.05,64.05,63.85,63.86,14295.0
2019-06-20 14:30:00,63.88,64.05,63.86,64.03,32064.0,63.88,64.05,63.86,64.03,32064.0
2019-06-20 14:40:00,64.01,64.19,64.01,64.19,30660.0,64.01,64.19,64.01,64.19,30660.0
2019-06-20 14:50:00,64.17,64.23,64.16,64.2,33828.0,64.17,64.23,64.16,64.2,33828.0
2019-06-20 15:00:00,64.2,64.29,64.19,64.29,30414.0,64.2,64.29,64.19,64.29,30414.0
2019-06-20 15:10:00,64.3,64.35,64.29,64.29,52248.0,64.3,64.35,64.29,64.29,52248.0
2019-06-20 15:20:00,64.3,64.33,64.25,64.31,46677.0,64.3,64.33,64.25,64.31,46677.0
2019-06-20 15:30:00,64.31,64.43,64.25,64.43,102867.0,64.31,64.43,64.25,64.43,102867.0
2019-06-20 15:40:00,64.43,64.73,64.42,64.72,156597.0,64.43,64.73,64.42,64.72,156597.0
2019-06-20 15:50:00,64.71,64.79,64.28,64.3,854904.0,64.71,64.79,64.28,64.3,854904.0
2019-06-21 09:30:00,64.52,64.52,63.82,63.9,444216.0,64.52,64.52,63.82,63.9,444216.0
2019-06-21 09:40:00,63.9,64.0,63.8,63.96,80526.0,63.9,64.0,63.8,63.96,80526.0
2019-06-21 09:50:00,63.97,64.27,63.88,64.09,44313.0,63.97,64.27,63.88,64.09,44313.0
2019-06-21 10:00:00,64.1,64.15,63.94,63.94,34374.0,64.1,64.15,63.94,63.94,34374.0
2019-06-21 10:10:00,63.92,64.08,63.87,63.98,86130.0,63.92,64.08,63.87,63.98,86130.0
2019-06-21 10:20:00,64.0,64.05,63.88,63.98,42618.0,64.0,64.05,63.88,63.98,42618.0
2019-06-21 10:30:00,64.0,64.04,63.89,63.97,13239.0,64.0,64.04,63.89,63.97,13239.0
2019-06-21 10:40:00,64.0,64.08,63.96,63.99,21345.0,64.0,64.08,63.96,63.99,21345.0
2019-06-21 10:50:00,64.01,64.04,63.95,63.99,20097.0,64.01,64.04,63.95,63.99,20097.0
2019-06-21 11:00:00,63.99,64.25,63.99,64.21,45975.0,63.99,64.25,63.99,64.21,45975.0
2019-06-21 11:10:00,64.18,64.24,64.15,64.24,34548.0,64.18,64.24,64.15,64.24,34548.0
2019-06-21 11:20:00,64.24,64.3,64.15,64.28,32385.0,64.24,64.3,64.15,64.28,32385.0
2019-06-21 11:30:00,64.27,64.3,64.04,64.05,35349.0,64.27,64.3,64.04,64.05,35349.0
2019-06-21 11:40:00,64.07,64.13,64.01,64.08,47094.0,64.07,64.13,64.01,64.08,47094.0
2019-06-21 11:50:00,64.08,64.19,64.0,64.17,53439.0,64.08,64.19,64.0,64.17,53439.0
2019-06-21 12:00:00,64.19,64.2,64.15,64.15,13287.0,64.19,64.2,64.15,64.15,13287.0
2019-06-21 12:10:00,64.1,64.2,64.08,64.14,30306.0,64.1,64.2,64.08,64.14,30306.0
2019-06-21 12:20:00,64.13,64.19,64.07,64.12,140967.0,64.13,64.19,64.07,64.12,140967.0
2019-06-21 12:30:00,64.14,64.19,64.14,64.15,22284.0,64.14,64.19,64.14,64.15,22284.0
2019-06-21 12:40:00,64.15,64.22,64.12,64.21,18666.0,64.15,64.22,64.12,64.21,18666.0
2019-06-21 12:50:00,64.22,64.22,64.15,64.17,14049.0,64.22,64.22,64.15,64.17,14049.0
2019-06-21 13:00:00,64.17,64.22,64.13,64.13,16230.0,64.17,64.22,64.13,64.13,16230.0
2019-06-21 13:10:00,64.15,64.17,64.12,64.12,15900.0,64.15,64.17,64.12,64.12,15900.0
2019-06-21 13:20:00,64.13,64.17,64.08,64.17,42801.0,64.13,64.17,64.08,64.17,42801.0
2019-06-21 13:30:00,64.16,64.17,64.1,64.13,50580.0,64.16,64.17,64.1,64.13,50580.0
2019-06-21 13:40:00,64.13,64.22,64.11,64.21,41415.0,64.13,64.22,64.11,64.21,41415.0
2019-06-21 13:50:00,64.21,64.27,64.17,64.27,53922.0,64.21,64.27,64.17,64.27,53922.0
2019-06-21 14:00:00,64.27,64.38,64.27,64.37,28878.0,64.27,64.38,64.27,64.37,28878.0
2019-06-21 14:10:00,64.36,64.42,64.31,64.41,42717.0,64.36,64.42,64.31,64.41,42717.0
2019-06-21 14:20:00,64.43,64.46,64.4,64.44,28320.0,64.43,64.46,64.4,64.44,28320.0
2019-06-21 14:30:00,64.45,64.5,64.45,64.5,25656.0,64.45,64.5,64.45,64.5,25656.0
2019-06-21 14:40:00,64.49,64.62,64.46,64.6,26010.0,64.49,64.62,64.46,64.6,26010.0
2019-06-21 14:50:00,64.61,64.64,64.55,64.57,24423.0,64.61,64.64,64.55,64.57,24423.0
2019-06-21 15:00:00,64.57,64.7,64.57,64.69,28467.0,64.57,64.7,64.57,64.69,28467.0
2019-06-21 15:10:00,64.7,64.74,64.6,64.65,34896.0,64.7,64.74,64.6,64.65,34896.0
2019-06-21 15:20:00,64.64,64.67,64.61,64.63,26868.0,64.64,64.67,64.61,64.63,26868.0
2019-06-21 15:30:00,64.64,64.81,64.56,64.81,60297.0,64.64,64.81,64.56,64.81,60297.0
2019-06-21 15:40:00,64.82,65.0,64.82,64.94,270276.0,64.82,65.0,64.82,64.94,270276.0
2019-06-21 15:50:00,64.94,65.0,64.27,64.46,1124289.0,64.94,65.0,64.27,64.46,1124289.0
2019-06-24 09:30:00,64.49,64.5,64.24,64.35,47346.0,64.49,64.5,64.24,64.35,47346.0
2019-06-24 09:40:00,64.29,64.29,63.89,64.16,53808.0,64.29,64.29,63.89,64.16,53808.0
2019-06-24 09:50:00,64.22,64.24,63.92,64.02,50232.0,64.22,64.24,63.92,64.02,50232.0
2019-06-24 10:00:00,64.01,64.22,63.95,64.15,70413.0,64.01,64.22,63.95,64.15,70413.0
2019-06-24 10:10:00,64.17,64.38,64.08,64.18,43800.0,64.17,64.38,64.08,64.18,43800.0
2019-06-24 10:20:00,64.14,64.27,64.07,64.26,23724.0,64.14,64.27,64.07,64.26,23724.0
2019-06-24 10:30:00,64.27,64.28,64.05,64.07,25233.0,64.27,64.28,64.05,64.07,25233.0
2019-06-24 10:40:00,64.12,64.26,64.06,64.22,30051.0,64.12,64.26,64.06,64.22,30051.0
2019-06-24 10:50:00,64.18,64.28,64.11,64.28,33738.0,64.18,64.28,64.11,64.28,33738.0
2019-06-24 11:00:00,64.29,64.29,64.23,64.25,14445.0,64.29,64.29,64.23,64.25,14445.0
2019-06-24 11:10:00,64.26,64.35,64.15,64.2,38523.0,64.26,64.35,64.15,64.2,38523.0
2019-06-24 11:20:00,64.19,64.19,64.02,64.08,36078.0,64.19,64.19,64.02,64.08,36078.0
2019-06-24 11:30:00,64.07,64.13,64.05,64.1,18792.0,64.07,64.13,64.05,64.1,18792.0
2019-06-24 11:40:00,64.12,64.16,64.02,64.07,32391.0,64.12,64.16,64.02,64.07,32391.0
2019-06-24 11:50:00,64.05,64.12,64.02,64.04,15033.0,64.05,64.12,64.02,64.04,15033.0
2019-06-24 12:00:00,64.04,64.05,63.95,63.97,22200.0,64.04,64.05,63.95,63.97,22200.0
2019-06-24 12:10:00,63.96,64.04,63.96,64.01,48369.0,63.96,64.04,63.96,64.01,48369.0
2019-06-24 12:20:00,64.01,64.13,64.01,64.12,39843.0,64.01,64.13,64.01,64.12,39843.0
2019-06-24 12:30:00,64.13,64.19,64.11,64.19,16200.0,64.13,64.19,64.11,64.19,16200.0
2019-06-24 12:40:00,64.19,64.21,64.1,64.11,25791.0,64.19,64.21,64.1,64.11,25791.0
2019-06-24 12:50:00,64.09,64.14,64.08,64.11,10833.0,64.09,64.14,64.08,64.11,10833.0
2019-06-24 13:00:00,64.12,64.12,64.06,64.08,14283.0,64.12,64.12,64.06,64.08,14283.0
2019-06-24 13:10:00,64.1,64.13,64.03,64.07,13860.0,64.1,64.13,64.03,64.07,13860.0
2019-06-24 13:20:00,64.07,64.11,64.03,64.11,26895.0,64.07,64.11,64.03,64.11,26895.0
2019-06-24 13:30:00,64.11,64.14,64.01,64.03,50697.0,64.11,64.14,64.01,64.03,50697.0
2019-06-24 13:40:00,64.01,64.01,63.82,63.82,42900.0,64.01,64.01,63.82,63.82,42900.0
2019-06-24 13:50:00,63.81,63.84,63.71,63.81,30984.0,63.81,63.84,63.71,63.81,30984.0
2019-06-24 14:00:00,63.81,63.9,63.8,63.89,23100.0,63.81,63.9,63.8,63.89,23100.0
2019-06-24 14:10:00,63.89,63.92,63.82,63.86,19500.0,63.89,63.92,63.82,63.86,19500.0
2019-06-24 14:20:00,63.88,63.93,63.81,63.87,33738.0,63.88,63.93,63.81,63.87,33738.0
2019-06-24 14:30:00,63.85,63.88,63.79,63.81,20394.0,63.85,63.88,63.79,63.81,20394.0
2019-06-24 14:40:00,63.81,63.83,63.76,63.82,18462.0,63.81,63.83,63.76,63.82,18462.0
2019-06-24 14:50:00,63.83,63.94,63.83,63.91,28725.0,63.83,63.94,63.83,63.91,28725.0
2019-06-24 15:00:00,63.93,63.97,63.88,63.92,32715.0,63.93,63.97,63.88,63.92,32715.0
2019-06-24 15:10:00,63.91,63.94,63.88,63.91,31572.0,63.91,63.94,63.88,63.91,31572.0
2019-06-24 15:20:00,63.92,64.02,63.91,64.0,46818.0,63.92,64.02,63.91,64.0,46818.0
2019-06-24 15:30:00,64.0,64.05,63.96,64.03,42537.0,64.0,64.05,63.96,64.03,42537.0
2019-06-24 15:40:00,64.03,64.12,64.02,64.07,83151.0,64.03,64.12,64.02,64.07,83151.0
2019-06-24 15:50:00,64.06,64.15,63.9,63.93,443832.0,64.06,64.15,63.9,63.93,443832.0
2019-06-25 09:30:00,63.87,64.23,63.85,63.94,76386.0,63.87,64.23,63.85,63.94,76386.0
2019-06-25 09:40:00,63.98,64.14,63.83,64.11,30924.0,63.98,64.14,63.83,64.11,30924.0
2019-06-25 09:50:00,64.11,64.46,64.07,64.35,40602.0,64.11,64.46,64.07,64.35,40602.0
2019-06-25 10:00:00,64.34,64.34,64.14,64.23,37608.0,64.34,64.34,64.14,64.23,37608.0
2019-06-25 10:10:00,64.23,64.32,64.18,64.31,22935.0,64.23,64.32,64.18,64.31,22935.0
2019-06-25 10:20:00,64.34,64.57,64.32,64.57,34203.0,64.34,64.57,64.32,64.57,34203.0
2019-06-25 10:30:00,64.55,64.58,64.36,64.41,68016.0,64.55,64.58,64.36,64.41,68016.0
2019-06-25 10:40:00,64.42,64.48,64.39,64.4,59832.0,64.42,64.48,64.39,64.4,59832.0
2019-06-25 10:50:00,64.38,64.46,64.18,64.25,125274.0,64.38,64.46,64.18,64.25,125274.0
2019-06-25 11:00:00,64.26,64.26,64.16,64.17,18663.0,64.26,64.26,64.16,64.17,18663.0
2019-06-25 11:10:00,64.21,64.25,64.17,64.19,34281.0,64.21,64.25,64.17,64.19,34281.0
2019-06-25 11:20:00,64.2,64.25,64.17,64.24,41016.0,64.2,64.25,64.17,64.24,41016.0
2019-06-25 11:30:00,64.24,64.37,64.21,64.33,51825.0,64.24,64.37,64.21,64.33,51825.0
2019-06-25 11:40:00,64.32,64.43,64.25,64.31,33951.0,64.32,64.43,64.25,64.31,33951.0
2019-06-25 11:50:00,64.3,64.37,64.27,64.35,35259.0,64.3,64.37,64.27,64.35,35259.0
2019-06-25 12:00:00,64.37,64.43,64.33,64.41,47532.0,64.37,64.43,64.33,64.41,47532.0
2019-06-25 12:10:00,64.42,64.43,64.33,64.36,19674.0,64.42,64.43,64.33,64.36,19674.0
2019-06-25 12:20:00,64.37,64.4,64.32,64.34,30294.0,64.37,64.4,64.32,64.34,30294.0
2019-06-25 12:30:00,64.35,64.37,64.21,64.22,40359.0,64.35,64.37,64.21,64.22,40359.0
2019-06-25 12:40:00,64.24,64.3,64.22,64.29,30447.0,64.24,64.3,64.22,64.29,30447.0
2019-06-25 12:50:00,64.3,64.35,64.27,64.35,35160.0,64.3,64.35,64.27,64.35,35160.0
2019-06-25 13:00:00,64.28,64.28,64.13,64.22,33687.0,64.28,64.28,64.13,64.22,33687.0
2019-06-25 13:10:00,64.25,64.35,64.24,64.35,52005.0,64.25,64.35,64.24,64.35,52005.0
2019-06-25 13:20:00,64.34,64.37,64.32,64.35,39153.0,64.34,64.37,64.32,64.35,39153.0
2019-06-25 13:30:00,64.33,64.46,64.33,64.38,19809.0,64.33,64.46,64.33,64.38,19809.0
2019-06-25 13:40:00,64.38,64.49,64.38,64.42,22368.0,64.38,64.49,64.38,64.42,22368.0
2019-06-25 13:50:00,64.41,64.44,64.21,64.21,27756.0,64.41,64.44,64.21,64.21,27756.0
2019-06-25 14:00:00,64.23,64.23,64.15,64.22,66483.0,64.23,64.23,64.15,64.22,66483.0
2019-06-25 14:10:00,64.23,64.28,64.16,64.18,8433.0,64.23,64.28,64.16,64.18,8433.0
2019-06-25 14:20:00,64.12,64.17,64.01,64.04,22080.0,64.12,64.17,64.01,64.04,22080.0
2019-06-25 14:30:00,64.04,64.05,63.83,63.89,40578.0,64.04,64.05,63.83,63.89,40578.0
2019-06-25 14:40:00,63.92,64.11,63.9,64.09,62097.0,63.92,64.11,63.9,64.09,62097.0
2019-06-25 14:50:00,64.09,64.17,64.08,64.15,61077.0,64.09,64.17,64.08,64.15,61077.0
2019-06-25 15:00:00,64.16,64.2,64.14,64.17,38265.0,64.16,64.2,64.14,64.17,38265.0
2019-06-25 15:10:00,64.17,64.27,64.17,64.24,83265.0,64.17,64.27,64.17,64.24,83265.0
2019-06-25 15:20:00,64.25,64.27,64.17,64.22,48099.0,64.25,64.27,64.17,64.22,48099.0
2019-06-25 15:30:00,64.23,64.23,64.13,64.21,82491.0,64.23,64.23,64.13,64.21,82491.0
2019-06-25 15:40:00,64.21,64.25,64.15,64.16,106395.0,64.21,64.25,64.15,64.16,106395.0
2019-06-25 15:50:00,64.16,64.23,63.99,64.01,549816.0,64.16,64.23,63.99,64.01,549816.0
2019-06-26 09:30:00,63.82,63.95,63.37,63.47,95064.0,63.82,63.95,63.37,63.47,95064.0
2019-06-26 09:40:00,63.42,63.56,62.93,63.01,77082.0,63.42,63.56,62.93,63.01,77082.0
2019-06-26 09:50:00,63.01,63.01,62.41,62.46,31593.0,63.01,63.01,62.41,62.46,31593.0
2019-06-26 10:00:00,62.45,62.56,62.34,62.38,39822.0,62.45,62.56,62.34,62.38,39822.0
2019-06-26 10:10:00,62.42,62.45,62.3,62.34,47277.0,62.42,62.45,62.3,62.34,47277.0
2019-06-26 10:20:00,62.32,62.73,62.32,62.69,21996.0,62.32,62.73,62.32,62.69,21996.0
2019-06-26 10:30:00,62.69,62.77,62.61,62.75,7587.0,62.69,62.77,62.61,62.75,7587.0
2019-06-26 10:40:00,62.76,62.87,62.73,62.85,11868.0,62.76,62.87,62.73,62.85,11868.0
2019-06-26 10:50:00,62.84,62.87,62.78,62.83,53142.0,62.84,62.87,62.78,62.83,53142.0
2019-06-26 11:00:00,62.78,62.86,62.78,62.85,29379.0,62.78,62.86,62.78,62.85,29379.0
2019-06-26 11:10:00,62.84,62.91,62.68,62.69,23835.0,62.84,62.91,62.68,62.69,23835.0
2019-06-26 11:20:00,62.69,62.82,62.58,62.59,24225.0,62.69,62.82,62.58,62.59,24225.0
2019-06-26 11:30:00,62.59,62.6,62.42,62.43,33321.0,62.59,62.6,62.42,62.43,33321.0
2019-06-26 11:40:00,62.42,62.47,62.39,62.39,162681.0,62.42,62.47,62.39,62.39,162681.0
2019-06-26 11:50:00,62.41,62.68,62.4,62.66,48375.0,62.41,62.68,62.4,62.66,48375.0
2019-06-26 12:00:00,62.64,62.67,62.6,62.67,5100.0,62.64,62.67,62.6,62.67,5100.0
2019-06-26 12:10:00,62.68,62.7,62.57,62.6,15810.0,62.68,62.7,62.57,62.6,15810.0
2019-06-26 12:20:00,62.6,62.63,62.53,62.55,15465.0,62.6,62.63,62.53,62.55,15465.0
2019-06-26 12:30:00,62.57,62.63,62.52,62.6,11400.0,62.57,62.63,62.52,62.6,11400.0
2019-06-26 12:40:00,62.63,62.64,62.56,62.59,11160.0,62.63,62.64,62.56,62.59,11160.0
2019-06-26 12:50:00,62.57,62.64,62.51,62.61,14787.0,62.57,62.64,62.51,62.61,14787.0
2019-06-26 13:00:00,62.63,62.64,62.56,62.57,9216.0,62.63,62.64,62.56,62.57,9216.0
2019-06-26 13:10:00,62.56,62.61,62.53,62.55,32601.0,62.56,62.61,62.53,62.55,32601.0
2019-06-26 13:20:00,62.54,62.55,62.43,62.43,33399.0,62.54,62.55,62.43,62.43,33399.0
2019-06-26 13:30:00,62.45,62.53,62.42,62.5,15519.0,62.45,62.53,62.42,62.5,15519.0
2019-06-26 13:40:00,62.51,62.53,62.47,62.53,18291.0,62.51,62.53,62.47,62.53,18291.0
2019-06-26 13:50:00,62.53,62.58,62.49,62.54,41385.0,62.53,62.58,62.49,62.54,41385.0
2019-06-26 14:00:00,62.54,62.55,62.44,62.48,56778.0,62.54,62.55,62.44,62.48,56778.0
2019-06-26 14:10:00,62.47,62.55,62.46,62.47,53733.0,62.47,62.55,62.46,62.47,53733.0
2019-06-26 14:20:00,62.48,62.52,62.46,62.46,42411.0,62.48,62.52,62.46,62.46,42411.0
2019-06-26 14:30:00,62.48,62.49,62.41,62.43,50130.0,62.48,62.49,62.41,62.43,50130.0
2019-06-26 14:40:00,62.45,62.45,62.31,62.31,120930.0,62.45,62.45,62.31,62.31,120930.0
2019-06-26 14:50:00,62.3,62.31,62.14,62.21,50301.0,62.3,62.31,62.14,62.21,50301.0
2019-06-26 15:00:00,62.23,62.35,62.23,62.25,66456.0,62.23,62.35,62.23,62.25,66456.0
2019-06-26 15:10:00,62.24,62.37,62.17,62.34,66645.0,62.24,62.37,62.17,62.34,66645.0
2019-06-26 15:20:00,62.33,62.41,62.31,62.33,58470.0,62.33,62.41,62.31,62.33,58470.0
2019-06-26 15:30:00,62.32,62.5,62.29,62.49,49734.0,62.32,62.5,62.29,62.49,49734.0
2019-06-26 15:40:00,62.49,62.54,62.46,62.49,180279.0,62.49,62.54,62.46,62.49,180279.0
2019-06-26 15:50:00,62.49,62.55,62.35,62.35,358503.0,62.49,62.55,62.35,62.35,358503.0
2019-06-27 09:30:00,62.81,62.81,62.12,62.14,91860.0,62.81,62.81,62.12,62.14,91860.0
2019-06-27 09:40:00,62.19,62.27,61.93,61.96,117117.0,62.19,62.27,61.93,61.96,117117.0
2019-06-27 09:50:00,61.97,62.35,61.86,62.21,249237.0,61.97,62.35,61.86,62.21,249237.0
2019-06-27 10:00:00,62.21,62.36,62.16,62.17,125916.0,62.21,62.36,62.16,62.17,125916.0
2019-06-27 10:10:00,62.22,62.23,62.05,62.08,98364.0,62.22,62.23,62.05,62.08,98364.0
2019-06-27 10:20:00,62.1,62.2,62.02,62.1,74481.0,62.1,62.2,62.02,62.1,74481.0
2019-06-27 10:30:00,62.13,62.26,62.05,62.12,87876.0,62.13,62.26,62.05,62.12,87876.0
2019-06-27 10:40:00,62.08,62.13,62.02,62.09,16503.0,62.08,62.13,62.02,62.09,16503.0
2019-06-27 10:50:00,62.06,62.11,62.02,62.07,34914.0,62.06,62.11,62.02,62.07,34914.0
2019-06-27 11:00:00,62.07,62.07,61.72,61.76,46431.0,62.07,62.07,61.72,61.76,46431.0
2019-06-27 11:10:00,61.74,61.88,61.72,61.77,81876.0,61.74,61.88,61.72,61.77,81876.0
2019-06-27 11:20:00,61.77,61.83,61.69,61.71,46323.0,61.77,61.83,61.69,61.71,46323.0
2019-06-27 11:30:00,61.71,61.81,61.66,61.74,48546.0,61.71,61.81,61.66,61.74,48546.0
2019-06-27 11:40:00,61.72,61.74,61.65,61.68,57147.0,61.72,61.74,61.65,61.68,57147.0
2019-06-27 11:50:00,61.67,61.7,61.59,61.63,119034.0,61.67,61.7,61.59,61.63,119034.0
2019-06-27 12:00:00,61.62,61.67,61.58,61.64,131880.0,61.62,61.67,61.58,61.64,131880.0
2019-06-27 12:10:00,61.64,61.8,61.64,61.78,32490.0,61.64,61.8,61.64,61.78,32490.0
2019-06-27 12:20:00,61.76,61.77,61.66,61.66,39555.0,61.76,61.77,61.66,61.66,39555.0
2019-06-27 12:30:00,61.66,61.71,61.64,61.67,56424.0,61.66,61.71,61.64,61.67,56424.0
2019-06-27 12:40:00,61.67,61.7,61.65,61.7,60405.0,61.67,61.7,61.65,61.7,60405.0
2019-06-27 12:50:00,61.7,61.71,61.64,61.66,42858.0,61.7,61.71,61.64,61.66,42858.0
2019-06-27 13:00:00,61.66,61.67,61.54,61.57,84843.0,61.66,61.67,61.54,61.57,84843.0
2019-06-27 13:10:00,61.59,61.65,61.57,61.64,27006.0,61.59,61.65,61.57,61.64,27006.0
2019-06-27 13:20:00,61.64,61.77,61.61,61.77,28764.0,61.64,61.77,61.61,61.77,28764.0
2019-06-27 13:30:00,61.77,61.93,61.77,61.91,47961.0,61.77,61.93,61.77,61.91,47961.0
2019-06-27 13:40:00,61.93,62.01,61.91,62.01,34239.0,61.93,62.01,61.91,62.01,34239.0
2019-06-27 13:50:00,62.0,62.05,61.96,61.96,48423.0,62.0,62.05,61.96,61.96,48423.0
2019-06-27 14:00:00,61.96,61.97,61.82,61.95,40533.0,61.96,61.97,61.82,61.95,40533.0
2019-06-27 14:10:00,61.94,62.02,61.94,61.98,45084.0,61.94,62.02,61.94,61.98,45084.0
2019-06-27 14:20:00,61.95,61.97,61.87,61.92,60075.0,61.95,61.97,61.87,61.92,60075.0
2019-06-27 14:30:00,61.93,62.08,61.92,62.04,63180.0,61.93,62.08,61.92,62.04,63180.0
2019-06-27 14:40:00,62.04,62.08,61.98,61.99,76758.0,62.04,62.08,61.98,61.99,76758.0
2019-06-27 14:50:00,62.0,62.03,61.96,62.02,42912.0,62.0,62.03,61.96,62.02,42912.0
2019-06-27 15:00:00,61.99,62.0,61.94,61.97,54660.0,61.99,62.0,61.94,61.97,54660.0
2019-06-27 15:10:00,61.96,61.97,61.86,61.9,43059.0,61.96,61.97,61.86,61.9,43059.0
2019-06-27 15:20:00,61.89,62.01,61.89,62.01,36552.0,61.89,62.01,61.89,62.01,36552.0
2019-06-27 15:30:00,62.02,62.03,61.93,61.95,104658.0,62.02,62.03,61.93,61.95,104658.0
2019-06-27 15:40:00,61.95,62.01,61.92,61.96,133023.0,61.95,62.01,61.92,61.96,133023.0
2019-06-27 15:50:00,61.96,61.98,61.78,61.81,386514.0,61.96,61.98,61.78,61.81,386514.0
2019-06-28 09:30:00,61.89,62.06,61.35,61.74,112998.0,61.89,62.06,61.35,61.74,112998.0
2019-06-28 09:40:00,61.7,61.94,61.55,61.64,56622.0,61.7,61.94,61.55,61.64,56622.0
2019-06-28 09:50:00,61.66,61.68,61.51,61.58,66708.0,61.66,61.68,61.51,61.58,66708.0
2019-06-28 10:00:00,61.6,61.79,61.6,61.79,35931.0,61.6,61.79,61.6,61.79,35931.0
2019-06-28 10:10:00,61.75,61.75,61.64,61.65,39606.0,61.75,61.75,61.64,61.65,39606.0
2019-06-28 10:20:00,61.68,61.68,61.57,61.59,45540.0,61.68,61.68,61.57,61.59,45540.0
2019-06-28 10:30:00,61.61,61.67,61.56,61.65,89718.0,61.61,61.67,61.56,61.65,89718.0
2019-06-28 10:40:00,61.65,61.65,61.48,61.52,50274.0,61.65,61.65,61.48,61.52,50274.0
2019-06-28 10:50:00,61.52,61.65,61.52,61.61,62289.0,61.52,61.65,61.52,61.61,62289.0
2019-06-28 11:00:00,61.58,61.62,61.49,61.54,50172.0,61.58,61.62,61.49,61.54,50172.0
2019-06-28 11:10:00,61.53,61.62,61.52,61.62,36156.0,61.53,61.62,61.52,61.62,36156.0
2019-06-28 11:20:00,61.6,61.79,61.58,61.74,41034.0,61.6,61.79,61.58,61.74,41034.0
2019-06-28 11:30:00,61.73,61.8,61.65,61.65,53100.0,61.73,61.8,61.65,61.65,53100.0
2019-06-28 11:40:00,61.63,61.67,61.61,61.66,44130.0,61.63,61.67,61.61,61.66,44130.0
2019-06-28 11:50:00,61.64,61.67,61.57,61.57,29025.0,61.64,61.67,61.57,61.57,29025.0
2019-06-28 12:00:00,61.57,61.6,61.55,61.59,35574.0,61.57,61.6,61.55,61.59,35574.0
2019-06-28 12:10:00,61.58,61.62,61.56,61.58,44367.0,61.58,61.62,61.56,61.58,44367.0
2019-06-28 12:20:00,61.59,61.67,61.59,61.59,34914.0,61.59,61.67,61.59,61.59,34914.0
2019-06-28 12:30:00,61.59,61.68,61.57,61.65,111369.0,61.59,61.68,61.57,61.65,111369.0
2019-06-28 12:40:00,61.64,61.78,61.64,61.73,83904.0,61.64,61.78,61.64,61.73,83904.0
2019-06-28 12:50:00,61.74,61.75,61.65,61.67,51243.0,61.74,61.75,61.65,61.67,51243.0
2019-06-28 13:00:00,61.67,61.72,61.63,61.63,38202.0,61.67,61.72,61.63,61.63,38202.0
2019-06-28 13:10:00,61.63,61.73,61.63,61.69,41856.0,61.63,61.73,61.63,61.69,41856.0
2019-06-28 13:20:00,61.68,61.75,61.66,61.71,55632.0,61.68,61.75,61.66,61.71,55632.0
2019-06-28 13:30:00,61.72,61.76,61.7,61.73,24858.0,61.72,61.76,61.7,61.73,24858.0
2019-06-28 13:40:00,61.72,61.74,61.64,61.65,26874.0,61.72,61.74,61.64,61.65,26874.0
2019-06-28 13:50:00,61.63,61.67,61.62,61.63,41295.0,61.63,61.67,61.62,61.63,41295.0
2019-06-28 14:00:00,61.63,61.72,61.6,61.67,62883.0,61.63,61.72,61.6,61.67,62883.0
2019-06-28 14:10:00,61.66,61.68,61.59,61.62,57885.0,61.66,61.68,61.59,61.62,57885.0
2019-06-28 14:20:00,61.64,61.64,61.47,61.5,69132.0,61.64,61.64,61.47,61.5,69132.0
2019-06-28 14:30:00,61.51,61.51,61.41,61.45,56715.0,61.51,61.51,61.41,61.45,56715.0
2019-06-28 14:40:00,61.47,61.5,61.37,61.45,84285.0,61.47,61.5,61.37,61.45,84285.0
2019-06-28 14:50:00,61.46,61.61,61.44,61.52,184794.0,61.46,61.61,61.44,61.52,184794.0
2019-06-28 15:00:00,61.52,61.65,61.52,61.64,78639.0,61.52,61.65,61.52,61.64,78639.0
2019-06-28 15:10:00,61.63,61.82,61.62,61.82,102189.0,61.63,61.82,61.62,61.82,102189.0
2019-06-28 15:20:00,61.81,61.82,61.69,61.76,67353.0,61.81,61.82,61.69,61.76,67353.0
2019-06-28 15:30:00,61.76,61.83,61.7,61.81,111900.0,61.76,61.83,61.7,61.81,111900.0
2019-06-28 15:40:00,61.82,61.91,61.8,61.85,185247.0,61.82,61.91,61.8,61.85,185247.0
2019-06-28 15:50:00,61.84,62.06,61.63,61.67,1375863.0,61.84,62.06,61.63,61.67,1375863.0
2019-07-01 09:30:00,62.22,62.42,62.04,62.26,174324.0,62.22,62.42,62.04,62.26,174324.0
2019-07-01 09:40:00,62.25,62.26,61.87,62.05,278460.0,62.25,62.26,61.87,62.05,278460.0
2019-07-01 09:50:00,62.08,62.15,61.84,61.99,193320.0,62.08,62.15,61.84,61.99,193320.0
2019-07-01 10:00:00,62.02,62.24,62.02,62.04,71277.0,62.02,62.24,62.02,62.04,71277.0
2019-07-01 10:10:00,62.04,62.15,61.99,62.12,53919.0,62.04,62.15,61.99,62.12,53919.0
2019-07-01 10:20:00,62.13,62.16,61.99,62.04,60024.0,62.13,62.16,61.99,62.04,60024.0
2019-07-01 10:30:00,62.02,62.14,61.98,61.98,78093.0,62.02,62.14,61.98,61.98,78093.0
2019-07-01 10:40:00,61.92,62.0,61.72,61.76,67536.0,61.92,62.0,61.72,61.76,67536.0
2019-07-01 10:50:00,61.77,61.83,61.7,61.83,40026.0,61.77,61.83,61.7,61.83,40026.0
2019-07-01 11:00:00,61.84,61.86,61.7,61.7,68769.0,61.84,61.86,61.7,61.7,68769.0
2019-07-01 11:10:00,61.69,61.78,61.67,61.76,50559.0,61.69,61.78,61.67,61.76,50559.0
2019-07-01 11:20:00,61.74,61.83,61.63,61.75,98736.0,61.74,61.83,61.63,61.75,98736.0
2019-07-01 11:30:00,61.75,61.81,61.71,61.76,64458.0,61.75,61.81,61.71,61.76,64458.0
2019-07-01 11:40:00,61.77,61.79,61.7,61.73,93900.0,61.77,61.79,61.7,61.73,93900.0
2019-07-01 11:50:00,61.75,61.77,61.7,61.75,39369.0,61.75,61.77,61.7,61.75,39369.0
2019-07-01 12:00:00,61.75,61.79,61.71,61.72,30153.0,61.75,61.79,61.71,61.72,30153.0
2019-07-01 12:10:00,61.74,61.8,61.71,61.73,55092.0,61.74,61.8,61.71,61.73,55092.0
2019-07-01 12:20:00,61.72,61.77,61.71,61.77,41106.0,61.72,61.77,61.71,61.77,41106.0
2019-07-01 12:30:00,61.77,61.78,61.71,61.72,41538.0,61.77,61.78,61.71,61.72,41538.0
2019-07-01 12:40:00,61.72,61.76,61.66,61.73,57162.0,61.72,61.76,61.66,61.73,57162.0
2019-07-01 12:50:00,61.73,61.73,61.54,61.54,114960.0,61.73,61.73,61.54,61.54,114960.0
2019-07-01 13:00:00,61.56,61.65,61.52,61.64,52227.0,61.56,61.65,61.52,61.64,52227.0
2019-07-01 13:10:00,61.62,61.68,61.54,61.66,104229.0,61.62,61.68,61.54,61.66,104229.0
2019-07-01 13:20:00,61.66,61.77,61.64,61.74,90393.0,61.66,61.77,61.64,61.74,90393.0
2019-07-01 13:30:00,61.74,61.75,61.69,61.72,82353.0,61.74,61.75,61.69,61.72,82353.0
2019-07-01 13:40:00,61.72,61.79,61.69,61.74,38847.0,61.72,61.79,61.69,61.74,38847.0
2019-07-01 13:50:00,61.72,61.74,61.68,61.71,36447.0,61.72,61.74,61.68,61.71,36447.0
2019-07-01 14:00:00,61.72,61.73,61.65,61.68,115167.0,61.72,61.73,61.65,61.68,115167.0
2019-07-01 14:10:00,61.68,61.72,61.56,61.58,79443.0,61.68,61.72,61.56,61.58,79443.0
2019-07-01 14:20:00,61.58,61.59,61.42,61.51,61050.0,61.58,61.59,61.42,61.51,61050.0
2019-07-01 14:30:00,61.52,61.58,61.35,61.42,153978.0,61.52,61.58,61.35,61.42,153978.0
2019-07-01 14:40:00,61.42,61.48,61.34,61.37,99180.0,61.42,61.48,61.34,61.37,99180.0
2019-07-01 14:50:00,61.37,61.38,61.3,61.3,80094.0,61.37,61.38,61.3,61.3,80094.0
2019-07-01 15:00:00,61.32,61.53,61.31,61.53,65997.0,61.32,61.53,61.31,61.53,65997.0
2019-07-01 15:10:00,61.53,61.6,61.51,61.55,74550.0,61.53,61.6,61.51,61.55,74550.0
2019-07-01 15:20:00,61.57,61.58,61.5,61.56,87660.0,61.57,61.58,61.5,61.56,87660.0
2019-07-01 15:30:00,61.57,61.66,61.57,61.66,79287.0,61.57,61.66,61.57,61.66,79287.0
2019-07-01 15:40:00,61.67,61.73,61.63,61.68,104535.0,61.67,61.73,61.63,61.68,104535.0
2019-07-01 15:50:00,61.68,61.77,61.67,61.75,459057.0,61.68,61.77,61.67,61.75,459057.0
2019-07-02 09:30:00,61.65,62.0,61.34,62.0,112695.0,61.65,62.0,61.34,62.0,112695.0
2019-07-02 09:40:00,62.09,62.18,61.66,61.73,51408.0,62.09,62.18,61.66,61.73,51408.0
2019-07-02 09:50:00,61.72,61.87,61.46,61.66,76014.0,61.72,61.87,61.46,61.66,76014.0
2019-07-02 10:00:00,61.67,61.88,61.67,61.87,41292.0,61.67,61.88,61.67,61.87,41292.0
2019-07-02 10:10:00,61.9,61.91,61.7,61.81,33978.0,61.9,61.91,61.7,61.81,33978.0
2019-07-02 10:20:00,61.77,61.83,61.73,61.8,30420.0,61.77,61.83,61.73,61.8,30420.0
2019-07-02 10:30:00,61.8,61.87,61.77,61.83,41796.0,61.8,61.87,61.77,61.83,41796.0
2019-07-02 10:40:00,61.86,61.87,61.78,61.81,39189.0,61.86,61.87,61.78,61.81,39189.0
2019-07-02 10:50:00,61.82,61.85,61.72,61.73,42834.0,61.82,61.85,61.72,61.73,42834.0
2019-07-02 11:00:00,61.72,61.74,61.51,61.51,27036.0,61.72,61.74,61.51,61.51,27036.0
2019-07-02 11:10:00,61.47,61.52,61.43,61.45,27270.0,61.47,61.52,61.43,61.45,27270.0
2019-07-02 11:20:00,61.45,61.52,61.37,61.41,45051.0,61.45,61.52,61.37,61.41,45051.0
2019-07-02 11:30:00,61.41,61.46,61.22,61.23,110199.0,61.41,61.46,61.22,61.23,110199.0
2019-07-02 11:40:00,61.21,61.33,61.12,61.3,131151.0,61.21,61.33,61.12,61.3,131151.0
2019-07-02 11:50:00,61.31,61.39,61.24,61.35,56670.0,61.31,61.39,61.24,61.35,56670.0
2019-07-02 12:00:00,61.32,61.41,61.29,61.38,64692.0,61.32,61.41,61.29,61.38,64692.0
2019-07-02 12:10:00,61.37,61.38,61.32,61.36,47505.0,61.37,61.38,61.32,61.36,47505.0
2019-07-02 12:20:00,61.35,61.35,61.28,61.29,68325.0,61.35,61.35,61.28,61.29,68325.0
2019-07-02 12:30:00,61.29,61.32,61.22,61.22,125142.0,61.29,61.32,61.22,61.22,125142.0
2019-07-02 12:40:00,61.2,61.32,61.2,61.32,52935.0,61.2,61.32,61.2,61.32,52935.0
2019-07-02 12:50:00,61.33,61.36,61.28,61.33,52515.0,61.33,61.36,61.28,61.33,52515.0
2019-07-02 13:00:00,61.33,61.42,61.3,61.41,51624.0,61.33,61.42,61.3,61.41,51624.0
2019-07-02 13:10:00,61.42,61.42,61.31,61.38,74364.0,61.42,61.42,61.31,61.38,74364.0
2019-07-02 13:20:00,61.37,61.39,61.35,61.36,35352.0,61.37,61.39,61.35,61.36,35352.0
2019-07-02 13:30:00,61.37,61.47,61.34,61.45,74913.0,61.37,61.47,61.34,61.45,74913.0
2019-07-02 13:40:00,61.45,61.47,61.42,61.45,29448.0,61.45,61.47,61.42,61.45,29448.0
2019-07-02 13:50:00,61.45,61.45,61.39,61.4,104820.0,61.45,61.45,61.39,61.4,104820.0
2019-07-02 14:00:00,61.41,61.42,61.29,61.36,101223.0,61.41,61.42,61.29,61.36,101223.0
2019-07-02 14:10:00,61.36,61.41,61.31,61.31,35088.0,61.36,61.41,61.31,61.31,35088.0
2019-07-02 14:20:00,61.31,61.36,61.27,61.3,94575.0,61.31,61.36,61.27,61.3,94575.0
2019-07-02 14:30:00,61.3,61.3,61.17,61.25,62811.0,61.3,61.3,61.17,61.25,62811.0
2019-07-02 14:40:00,61.24,61.33,61.19,61.27,70611.0,61.24,61.33,61.19,61.27,70611.0
2019-07-02 14:50:00,61.27,61.27,61.15,61.17,92544.0,61.27,61.27,61.15,61.17,92544.0
2019-07-02 15:00:00,61.18,61.25,61.0,61.23,199404.0,61.18,61.25,61.0,61.23,199404.0
2019-07-02 15:10:00,61.22,61.24,61.09,61.2,121620.0,61.22,61.24,61.09,61.2,121620.0
2019-07-02 15:20:00,61.21,61.21,61.1,61.14,206439.0,61.21,61.21,61.1,61.14,206439.0
2019-07-02 15:30:00,61.13,61.22,61.12,61.22,159708.0,61.13,61.22,61.12,61.22,159708.0
2019-07-02 15:40:00,61.22,61.27,61.19,61.23,191919.0,61.22,61.27,61.19,61.23,191919.0
2019-07-02 15:50:00,61.23,61.55,61.22,61.55,444381.0,61.23,61.55,61.22,61.55,444381.0
2019-07-03 09:30:00,61.72,62.02,61.62,61.96,74514.0,61.72,62.02,61.62,61.96,74514.0
2019-07-03 09:40:00,61.94,62.37,61.91,62.37,52323.0,61.94,62.37,61.91,62.37,52323.0
2019-07-03 09:50:00,62.36,62.4,62.09,62.29,38736.0,62.36,62.4,62.09,62.29,38736.0
2019-07-03 10:00:00,62.28,62.5,62.27,62.27,32688.0,62.28,62.5,62.27,62.27,32688.0
2019-07-03 10:10:00,62.26,62.36,62.23,62.24,24357.0,62.26,62.36,62.23,62.24,24357.0
2019-07-03 10:20:00,62.28,62.32,62.16,62.24,50979.0,62.28,62.32,62.16,62.24,50979.0
2019-07-03 10:30:00,62.24,62.38,62.22,62.22,54846.0,62.24,62.38,62.22,62.22,54846.0
2019-07-03 10:40:00,62.24,62.24,62.15,62.18,23583.0,62.24,62.24,62.15,62.18,23583.0
2019-07-03 10:50:00,62.18,62.38,62.13,62.36,57012.0,62.18,62.38,62.13,62.36,57012.0
2019-07-03 11:00:00,62.37,62.39,62.24,62.24,25578.0,62.37,62.39,62.24,62.24,25578.0
2019-07-03 11:10:00,62.21,62.24,62.16,62.16,33252.0,62.21,62.24,62.16,62.16,33252.0
2019-07-03 11:20:00,62.13,62.15,62.0,62.05,24393.0,62.13,62.15,62.0,62.05,24393.0
2019-07-03 11:30:00,62.07,62.19,62.02,62.16,31755.0,62.07,62.19,62.02,62.16,31755.0
2019-07-03 11:40:00,62.2,62.31,62.16,62.21,20346.0,62.2,62.31,62.16,62.21,20346.0
2019-07-03 11:50:00,62.2,62.34,62.16,62.3,38256.0,62.2,62.34,62.16,62.3,38256.0
2019-07-03 12:00:00,62.31,62.35,62.27,62.28,61188.0,62.31,62.35,62.27,62.28,61188.0
2019-07-03 12:10:00,62.29,62.45,62.29,62.43,53838.0,62.29,62.45,62.29,62.43,53838.0
2019-07-03 12:20:00,62.42,62.45,62.33,62.34,38163.0,62.42,62.45,62.33,62.34,38163.0
2019-07-03 12:30:00,62.34,62.44,62.34,62.44,45444.0,62.34,62.44,62.34,62.44,45444.0
2019-07-03 12:40:00,62.45,62.51,62.41,62.49,64728.0,62.45,62.51,62.41,62.49,64728.0
2019-07-03 12:50:00,62.48,62.52,62.3,62.43,120954.0,62.48,62.52,62.3,62.43,120954.0
2019-07-05 09:30:00,62.06,62.52,62.06,62.31,85569.0,62.06,62.52,62.06,62.31,85569.0
2019-07-05 09:40:00,62.37,62.38,62.21,62.36,31395.0,62.37,62.38,62.21,62.36,31395.0
2019-07-05 09:50:00,62.36,62.45,61.94,61.98,32700.0,62.36,62.45,61.94,61.98,32700.0
2019-07-05 10:00:00,62.02,62.35,61.98,62.32,22425.0,62.02,62.35,61.98,62.32,22425.0
2019-07-05 10:10:00,62.34,62.38,62.26,62.29,19203.0,62.34,62.38,62.26,62.29,19203.0
2019-07-05 10:20:00,62.32,62.47,62.3,62.34,17091.0,62.32,62.47,62.3,62.34,17091.0
2019-07-05 10:30:00,62.31,62.41,62.28,62.38,17862.0,62.31,62.41,62.28,62.38,17862.0
2019-07-05 10:40:00,62.38,62.38,62.26,62.3,23445.0,62.38,62.38,62.26,62.3,23445.0
2019-07-05 10:50:00,62.31,62.38,62.3,62.38,21252.0,62.31,62.38,62.3,62.38,21252.0
2019-07-05 11:00:00,62.38,62.39,62.31,62.38,15993.0,62.38,62.39,62.31,62.38,15993.0
2019-07-05 11:10:00,62.33,62.48,62.33,62.48,24303.0,62.33,62.48,62.33,62.48,24303.0
2019-07-05 11:20:00,62.47,62.49,62.37,62.39,6000.0,62.47,62.49,62.37,62.39,6000.0
2019-07-05 11:30:00,62.37,62.46,62.33,62.37,27822.0,62.37,62.46,62.33,62.37,27822.0
2019-07-05 11:40:00,62.36,62.37,62.24,62.25,21810.0,62.36,62.37,62.24,62.25,21810.0
2019-07-05 11:50:00,62.24,62.28,62.22,62.26,4389.0,62.24,62.28,62.22,62.26,4389.0
2019-07-05 12:00:00,62.29,62.29,62.23,62.28,15819.0,62.29,62.29,62.23,62.28,15819.0
2019-07-05 12:10:00,62.25,62.28,62.23,62.24,14544.0,62.25,62.28,62.23,62.24,14544.0
2019-07-05 12:20:00,62.23,62.23,62.13,62.18,18255.0,62.23,62.23,62.13,62.18,18255.0
2019-07-05 12:30:00,62.18,62.3,62.18,62.3,13974.0,62.18,62.3,62.18,62.3,13974.0
2019-07-05 12:40:00,62.29,62.31,62.24,62.27,24849.0,62.29,62.31,62.24,62.27,24849.0
2019-07-05 12:50:00,62.27,62.32,62.27,62.3,9342.0,62.27,62.32,62.27,62.3,9342.0
2019-07-05 13:00:00,62.3,62.35,62.26,62.32,11703.0,62.3,62.35,62.26,62.32,11703.0
2019-07-05 13:10:00,62.34,62.41,62.33,62.4,8703.0,62.34,62.41,62.33,62.4,8703.0
2019-07-05 13:20:00,62.4,62.53,62.4,62.5,10386.0,62.4,62.53,62.4,62.5,10386.0
2019-07-05 13:30:00,62.52,62.77,62.52,62.68,333612.0,62.52,62.77,62.52,62.68,333612.0
2019-07-05 13:40:00,62.71,62.73,62.61,62.62,8412.0,62.71,62.73,62.61,62.62,8412.0
2019-07-05 13:50:00,62.6,62.6,62.48,62.49,12267.0,62.6,62.6,62.48,62.49,12267.0
2019-07-05 14:00:00,62.51,62.54,62.47,62.48,10935.0,62.51,62.54,62.47,62.48,10935.0
2019-07-05 14:10:00,62.5,62.57,62.47,62.57,10641.0,62.5,62.57,62.47,62.57,10641.0
2019-07-05 14:20:00,62.53,62.55,62.52,62.54,5700.0,62.53,62.55,62.52,62.54,5700.0
2019-07-05 14:30:00,62.55,62.66,62.55,62.66,8106.0,62.55,62.66,62.55,62.66,8106.0
2019-07-05 14:40:00,62.66,62.68,62.63,62.67,9258.0,62.66,62.68,62.63,62.67,9258.0
2019-07-05 14:50:00,62.65,62.91,62.65,62.84,96591.0,62.65,62.91,62.65,62.84,96591.0
2019-07-05 15:00:00,62.82,62.86,62.76,62.79,14364.0,62.82,62.86,62.76,62.79,14364.0
2019-07-05 15:10:00,62.8,62.8,62.71,62.75,14589.0,62.8,62.8,62.71,62.75,14589.0
2019-07-05 15:20:00,62.74,62.79,62.69,62.75,21000.0,62.74,62.79,62.69,62.75,21000.0
2019-07-05 15:30:00,62.76,62.78,62.68,62.68,20931.0,62.76,62.78,62.68,62.68,20931.0
2019-07-05 15:40:00,62.68,62.72,62.66,62.69,34899.0,62.68,62.72,62.66,62.69,34899.0
2019-07-05 15:50:00,62.68,62.78,62.58,62.76,176634.0,62.68,62.78,62.58,62.76,176634.0
2019-07-08 09:30:00,62.51,62.51,62.23,62.29,35367.0,62.51,62.51,62.23,62.29,35367.0
2019-07-08 09:40:00,62.29,62.32,62.19,62.32,13758.0,62.29,62.32,62.19,62.32,13758.0
2019-07-08 09:50:00,62.31,62.54,62.29,62.37,43650.0,62.31,62.54,62.29,62.37,43650.0
2019-07-08 10:00:00,62.36,62.42,62.26,62.3,44820.0,62.36,62.42,62.26,62.3,44820.0
2019-07-08 10:10:00,62.35,62.45,62.35,62.4,43329.0,62.35,62.45,62.35,62.4,43329.0
2019-07-08 10:20:00,62.38,62.46,62.37,62.42,165651.0,62.38,62.46,62.37,62.42,165651.0
2019-07-08 10:30:00,62.42,62.47,62.38,62.45,82233.0,62.42,62.47,62.38,62.45,82233.0
2019-07-08 10:40:00,62.45,62.65,62.44,62.47,15960.0,62.45,62.65,62.44,62.47,15960.0
2019-07-08 10:50:00,62.47,62.53,62.42,62.49,26484.0,62.47,62.53,62.42,62.49,26484.0
2019-07-08 11:00:00,62.49,62.59,62.48,62.52,97332.0,62.49,62.59,62.48,62.52,97332.0
2019-07-08 11:10:00,62.52,62.54,62.41,62.45,18699.0,62.52,62.54,62.41,62.45,18699.0
2019-07-08 11:20:00,62.47,62.48,62.39,62.44,59736.0,62.47,62.48,62.39,62.44,59736.0
2019-07-08 11:30:00,62.44,62.45,62.33,62.44,57171.0,62.44,62.45,62.33,62.44,57171.0
2019-07-08 11:40:00,62.41,62.46,62.38,62.39,25092.0,62.41,62.46,62.38,62.39,25092.0
2019-07-08 11:50:00,62.39,62.41,62.23,62.24,17262.0,62.39,62.41,62.23,62.24,17262.0
2019-07-08 12:00:00,62.24,62.39,62.24,62.39,14763.0,62.24,62.39,62.24,62.39,14763.0
2019-07-08 12:10:00,62.36,62.37,62.32,62.35,14163.0,62.36,62.37,62.32,62.35,14163.0
2019-07-08 12:20:00,62.36,62.43,62.29,62.34,48663.0,62.36,62.43,62.29,62.34,48663.0
2019-07-08 12:30:00,62.33,62.38,62.31,62.34,18549.0,62.33,62.38,62.31,62.34,18549.0
2019-07-08 12:40:00,62.35,62.36,62.31,62.34,12345.0,62.35,62.36,62.31,62.34,12345.0
2019-07-08 12:50:00,62.33,62.4,62.33,62.36,5655.0,62.33,62.4,62.33,62.36,5655.0
2019-07-08 13:00:00,62.34,62.36,62.33,62.34,6423.0,62.34,62.36,62.33,62.34,6423.0
2019-07-08 13:10:00,62.34,62.39,62.33,62.36,11889.0,62.34,62.39,62.33,62.36,11889.0
2019-07-08 13:20:00,62.33,62.36,62.23,62.23,17646.0,62.33,62.36,62.23,62.23,17646.0
2019-07-08 13:30:00,62.26,62.29,62.25,62.29,3933.0,62.26,62.29,62.25,62.29,3933.0
2019-07-08 13:40:00,62.28,62.32,62.26,62.32,10788.0,62.28,62.32,62.26,62.32,10788.0
2019-07-08 13:50:00,62.29,62.32,62.24,62.24,11175.0,62.29,62.32,62.24,62.24,11175.0
2019-07-08 14:00:00,62.19,62.2,62.17,62.2,8256.0,62.19,62.2,62.17,62.2,8256.0
2019-07-08 14:10:00,62.21,62.26,62.16,62.26,25881.0,62.21,62.26,62.16,62.26,25881.0
2019-07-08 14:20:00,62.27,62.29,62.22,62.27,49374.0,62.27,62.29,62.22,62.27,49374.0
2019-07-08 14:30:00,62.25,62.29,62.23,62.25,18954.0,62.25,62.29,62.23,62.25,18954.0
2019-07-08 14:40:00,62.24,62.36,62.24,62.36,19662.0,62.24,62.36,62.24,62.36,19662.0
2019-07-08 14:50:00,62.37,62.37,62.26,62.29,21840.0,62.37,62.37,62.26,62.29,21840.0
2019-07-08 15:00:00,62.31,62.31,62.23,62.27,13590.0,62.31,62.31,62.23,62.27,13590.0
2019-07-08 15:10:00,62.25,62.37,62.25,62.32,19611.0,62.25,62.37,62.25,62.32,19611.0
2019-07-08 15:20:00,62.31,62.37,62.29,62.36,41610.0,62.31,62.37,62.29,62.36,41610.0
2019-07-08 15:30:00,62.38,62.4,62.3,62.38,42960.0,62.38,62.4,62.3,62.38,42960.0
2019-07-08 15:40:00,62.38,62.39,62.32,62.36,49659.0,62.38,62.39,62.32,62.36,49659.0
2019-07-08 15:50:00,62.36,62.37,62.22,62.26,148785.0,62.36,62.37,62.22,62.26,148785.0
2019-07-09 09:30:00,62.08,62.66,62.07,62.66,44148.0,62.08,62.66,62.07,62.66,44148.0
2019-07-09 09:40:00,62.6,63.53,62.45,62.92,256377.0,62.6,63.53,62.45,62.92,256377.0
2019-07-09 09:50:00,62.86,63.08,62.83,62.83,48459.0,62.86,63.08,62.83,62.83,48459.0
2019-07-09 10:00:00,62.87,62.99,62.8,62.87,83010.0,62.87,62.99,62.8,62.87,83010.0
2019-07-09 10:10:00,62.86,62.92,62.66,62.78,145107.0,62.86,62.92,62.66,62.78,145107.0
2019-07-09 10:20:00,62.7,62.82,62.64,62.68,20406.0,62.7,62.82,62.64,62.68,20406.0
2019-07-09 10:30:00,62.65,62.74,62.61,62.67,16698.0,62.65,62.74,62.61,62.67,16698.0
2019-07-09 10:40:00,62.7,62.76,62.65,62.72,16656.0,62.7,62.76,62.65,62.72,16656.0
2019-07-09 10:50:00,62.72,62.76,62.65,62.7,13977.0,62.72,62.76,62.65,62.7,13977.0
2019-07-09 11:00:00,62.67,62.86,62.65,62.78,30135.0,62.67,62.86,62.65,62.78,30135.0
2019-07-09 11:10:00,62.71,62.74,62.64,62.74,17955.0,62.71,62.74,62.64,62.74,17955.0
2019-07-09 11:20:00,62.73,62.79,62.68,62.75,25875.0,62.73,62.79,62.68,62.75,25875.0
2019-07-09 11:30:00,62.75,62.85,62.74,62.83,24615.0,62.75,62.85,62.74,62.83,24615.0
2019-07-09 11:40:00,62.82,63.01,62.76,62.99,66759.0,62.82,63.01,62.76,62.99,66759.0
2019-07-09 11:50:00,63.02,63.02,62.92,62.97,26214.0,63.02,63.02,62.92,62.97,26214.0
2019-07-09 12:00:00,62.99,63.1,62.94,63.1,25581.0,62.99,63.1,62.94,63.1,25581.0
2019-07-09 12:10:00,63.11,63.17,63.06,63.1,138540.0,63.11,63.17,63.06,63.1,138540.0
2019-07-09 12:20:00,63.11,63.11,63.01,63.03,26052.0,63.11,63.11,63.01,63.03,26052.0
2019-07-09 12:30:00,63.03,63.11,63.01,63.1,37941.0,63.03,63.11,63.01,63.1,37941.0
2019-07-09 12:40:00,63.13,63.15,63.0,63.11,34635.0,63.13,63.15,63.0,63.11,34635.0
2019-07-09 12:50:00,63.09,63.15,63.07,63.08,33516.0,63.09,63.15,63.07,63.08,33516.0
2019-07-09 13:00:00,63.09,63.2,63.07,63.16,30483.0,63.09,63.2,63.07,63.16,30483.0
2019-07-09 13:10:00,63.16,63.21,63.11,63.11,31200.0,63.16,63.21,63.11,63.11,31200.0
2019-07-09 13:20:00,63.13,63.16,63.1,63.16,40236.0,63.13,63.16,63.1,63.16,40236.0
2019-07-09 13:30:00,63.16,63.25,63.14,63.25,46362.0,63.16,63.25,63.14,63.25,46362.0
2019-07-09 13:40:00,63.24,63.32,63.22,63.28,31290.0,63.24,63.32,63.22,63.28,31290.0
2019-07-09 13:50:00,63.28,63.31,63.24,63.29,39990.0,63.28,63.31,63.24,63.29,39990.0
2019-07-09 14:00:00,63.28,63.3,63.24,63.27,36897.0,63.28,63.3,63.24,63.27,36897.0
2019-07-09 14:10:00,63.28,63.33,63.26,63.3,39798.0,63.28,63.33,63.26,63.3,39798.0
2019-07-09 14:20:00,63.31,63.32,63.27,63.3,27312.0,63.31,63.32,63.27,63.3,27312.0
2019-07-09 14:30:00,63.31,63.35,63.28,63.29,43275.0,63.31,63.35,63.28,63.29,43275.0
2019-07-09 14:40:00,63.3,63.33,63.28,63.32,32106.0,63.3,63.33,63.28,63.32,32106.0
2019-07-09 14:50:00,63.32,63.33,63.24,63.24,44307.0,63.32,63.33,63.24,63.24,44307.0
2019-07-09 15:00:00,63.25,63.3,63.23,63.26,44868.0,63.25,63.3,63.23,63.26,44868.0
2019-07-09 15:10:00,63.26,63.26,63.17,63.23,55491.0,63.26,63.26,63.17,63.23,55491.0
2019-07-09 15:20:00,63.23,63.23,63.17,63.19,65775.0,63.23,63.23,63.17,63.19,65775.0
2019-07-09 15:30:00,63.19,63.29,63.18,63.25,116013.0,63.19,63.29,63.18,63.25,116013.0
2019-07-09 15:40:00,63.25,63.31,63.24,63.29,114666.0,63.25,63.31,63.24,63.29,114666.0
2019-07-09 15:50:00,63.28,63.42,63.28,63.34,327003.0,63.28,63.42,63.28,63.34,327003.0
2019-07-10 09:30:00,63.01,64.16,63.01,64.1,179652.0,63.01,64.16,63.01,64.1,179652.0
2019-07-10 09:40:00,64.16,64.33,63.94,64.03,155430.0,64.16,64.33,63.94,64.03,155430.0
2019-07-10 09:50:00,64.08,64.08,63.8,63.92,39933.0,64.08,64.08,63.8,63.92,39933.0
2019-07-10 10:00:00,63.97,64.08,63.71,63.97,110985.0,63.97,64.08,63.71,63.97,110985.0
2019-07-10 10:10:00,63.98,64.0,63.73,63.87,28335.0,63.98,64.0,63.73,63.87,28335.0
2019-07-10 10:20:00,63.83,63.86,63.64,63.64,25950.0,63.83,63.86,63.64,63.64,25950.0
2019-07-10 10:30:00,63.66,63.83,63.65,63.79,80835.0,63.66,63.83,63.65,63.79,80835.0
2019-07-10 10:40:00,63.79,64.05,63.67,63.99,121977.0,63.79,64.05,63.67,63.99,121977.0
2019-07-10 10:50:00,63.96,63.96,63.62,63.63,55950.0,63.96,63.96,63.62,63.63,55950.0
2019-07-10 11:00:00,63.6,63.75,63.6,63.67,25731.0,63.6,63.75,63.6,63.67,25731.0
2019-07-10 11:10:00,63.66,63.75,63.6,63.62,64623.0,63.66,63.75,63.6,63.62,64623.0
2019-07-10 11:20:00,63.62,63.8,63.62,63.76,19266.0,63.62,63.8,63.62,63.76,19266.0
2019-07-10 11:30:00,63.76,63.84,63.71,63.71,15855.0,63.76,63.84,63.71,63.71,15855.0
2019-07-10 11:40:00,63.72,63.79,63.7,63.79,42612.0,63.72,63.79,63.7,63.79,42612.0
2019-07-10 11:50:00,63.79,63.8,63.74,63.75,58089.0,63.79,63.8,63.74,63.75,58089.0
2019-07-10 12:00:00,63.77,63.85,63.75,63.82,92121.0,63.77,63.85,63.75,63.82,92121.0
2019-07-10 12:10:00,63.83,63.85,63.75,63.8,36513.0,63.83,63.85,63.75,63.8,36513.0
2019-07-10 12:20:00,63.79,63.79,63.74,63.78,13530.0,63.79,63.79,63.74,63.78,13530.0
2019-07-10 12:30:00,63.8,63.84,63.77,63.81,26223.0,63.8,63.84,63.77,63.81,26223.0
2019-07-10 12:40:00,63.82,63.82,63.74,63.77,34260.0,63.82,63.82,63.74,63.77,34260.0
2019-07-10 12:50:00,63.76,63.84,63.73,63.84,29460.0,63.76,63.84,63.73,63.84,29460.0
2019-07-10 13:00:00,63.84,63.86,63.79,63.83,9450.0,63.84,63.86,63.79,63.83,9450.0
2019-07-10 13:10:00,63.83,63.85,63.74,63.76,13800.0,63.83,63.85,63.74,63.76,13800.0
2019-07-10 13:20:00,63.76,63.85,63.75,63.84,73500.0,63.76,63.85,63.75,63.84,73500.0
2019-07-10 13:30:00,63.82,63.83,63.76,63.78,24363.0,63.82,63.83,63.76,63.78,24363.0
2019-07-10 13:40:00,63.8,63.85,63.78,63.83,34170.0,63.8,63.85,63.78,63.83,34170.0
2019-07-10 13:50:00,63.82,63.87,63.81,63.83,55620.0,63.82,63.87,63.81,63.83,55620.0
2019-07-10 14:00:00,63.85,63.98,63.85,63.96,54552.0,63.85,63.98,63.85,63.96,54552.0
2019-07-10 14:10:00,63.97,63.97,63.89,63.9,11700.0,63.97,63.97,63.89,63.9,11700.0
2019-07-10 14:20:00,63.87,63.92,63.87,63.92,15876.0,63.87,63.92,63.87,63.92,15876.0
2019-07-10 14:30:00,63.91,63.99,63.88,63.93,30000.0,63.91,63.99,63.88,63.93,30000.0
2019-07-10 14:40:00,63.91,63.96,63.91,63.93,11376.0,63.91,63.96,63.91,63.93,11376.0
2019-07-10 14:50:00,63.93,63.98,63.92,63.96,14850.0,63.93,63.98,63.92,63.96,14850.0
2019-07-10 15:00:00,63.95,63.99,63.86,63.93,38091.0,63.95,63.99,63.86,63.93,38091.0
2019-07-10 15:10:00,63.93,63.95,63.85,63.85,28764.0,63.93,63.95,63.85,63.85,28764.0
2019-07-10 15:20:00,63.85,63.92,63.83,63.85,38658.0,63.85,63.92,63.83,63.85,38658.0
2019-07-10 15:30:00,63.83,63.88,63.82,63.85,60849.0,63.83,63.88,63.82,63.85,60849.0
2019-07-10 15:40:00,63.85,63.92,63.84,63.88,120660.0,63.85,63.92,63.84,63.88,120660.0
2019-07-10 15:50:00,63.87,63.89,63.7,63.75,351207.0,63.87,63.89,63.7,63.75,351207.0
2019-07-11 09:30:00,64.19,64.23,63.79,64.13,128568.0,64.19,64.23,63.79,64.13,128568.0
2019-07-11 09:40:00,64.18,64.25,63.83,63.85,45216.0,64.18,64.25,63.83,63.85,45216.0
2019-07-11 09:50:00,63.87,64.23,63.78,64.19,17160.0,63.87,64.23,63.78,64.19,17160.0
2019-07-11 10:00:00,64.26,64.31,64.0,64.04,22050.0,64.26,64.31,64.0,64.04,22050.0
2019-07-11 10:10:00,64.05,64.12,64.0,64.02,10131.0,64.05,64.12,64.0,64.02,10131.0
2019-07-11 10:20:00,64.06,64.15,64.06,64.15,8043.0,64.06,64.15,64.06,64.15,8043.0
2019-07-11 10:30:00,64.15,64.16,63.93,63.93,18423.0,64.15,64.16,63.93,63.93,18423.0
2019-07-11 10:40:00,63.94,64.06,63.89,63.94,55230.0,63.94,64.06,63.89,63.94,55230.0
2019-07-11 10:50:00,63.93,64.12,63.9,64.1,45249.0,63.93,64.12,63.9,64.1,45249.0
2019-07-11 11:00:00,64.1,64.2,64.1,64.18,29805.0,64.1,64.2,64.1,64.18,29805.0
2019-07-11 11:10:00,64.13,64.33,64.12,64.26,20697.0,64.13,64.33,64.12,64.26,20697.0
2019-07-11 11:20:00,64.26,64.31,64.22,64.28,19965.0,64.26,64.31,64.22,64.28,19965.0
2019-07-11 11:30:00,64.28,64.37,64.28,64.37,36012.0,64.28,64.37,64.28,64.37,36012.0
2019-07-11 11:40:00,64.4,64.46,64.32,64.37,35037.0,64.4,64.46,64.32,64.37,35037.0
2019-07-11 11:50:00,64.36,64.42,64.31,64.4,18561.0,64.36,64.42,64.31,64.4,18561.0
2019-07-11 12:00:00,64.38,64.54,64.38,64.54,37227.0,64.38,64.54,64.38,64.54,37227.0
2019-07-11 12:10:00,64.55,64.68,64.49,64.58,42198.0,64.55,64.68,64.49,64.58,42198.0
2019-07-11 12:20:00,64.59,64.6,64.51,64.52,15945.0,64.59,64.6,64.51,64.52,15945.0
2019-07-11 12:30:00,64.55,64.57,64.49,64.53,28725.0,64.55,64.57,64.49,64.53,28725.0
2019-07-11 12:40:00,64.53,64.65,64.53,64.65,13773.0,64.53,64.65,64.53,64.65,13773.0
2019-07-11 12:50:00,64.63,64.9,64.63,64.84,43362.0,64.63,64.9,64.63,64.84,43362.0
2019-07-11 13:00:00,64.84,64.87,64.71,64.75,34752.0,64.84,64.87,64.71,64.75,34752.0
2019-07-11 13:10:00,64.72,64.85,64.68,64.77,58761.0,64.72,64.85,64.68,64.77,58761.0
2019-07-11 13:20:00,64.79,64.83,64.76,64.79,35748.0,64.79,64.83,64.76,64.79,35748.0
2019-07-11 13:30:00,64.77,64.83,64.68,64.69,43587.0,64.77,64.83,64.68,64.69,43587.0
2019-07-11 13:40:00,64.69,64.71,64.65,64.65,20997.0,64.69,64.71,64.65,64.65,20997.0
2019-07-11 13:50:00,64.67,64.72,64.67,64.69,14247.0,64.67,64.72,64.67,64.69,14247.0
2019-07-11 14:00:00,64.71,64.74,64.68,64.69,14280.0,64.71,64.74,64.68,64.69,14280.0
2019-07-11 14:10:00,64.69,64.74,64.67,64.67,19311.0,64.69,64.74,64.67,64.67,19311.0
2019-07-11 14:20:00,64.68,64.73,64.63,64.7,25590.0,64.68,64.73,64.63,64.7,25590.0
2019-07-11 14:30:00,64.7,64.76,64.66,64.69,20436.0,64.7,64.76,64.66,64.69,20436.0
2019-07-11 14:40:00,64.69,64.73,64.67,64.68,18651.0,64.69,64.73,64.67,64.68,18651.0
2019-07-11 14:50:00,64.69,64.71,64.68,64.7,15489.0,64.69,64.71,64.68,64.7,15489.0
2019-07-11 15:00:00,64.7,64.79,64.68,64.78,20679.0,64.7,64.79,64.68,64.78,20679.0
2019-07-11 15:10:00,64.77,64.8,64.76,64.79,17463.0,64.77,64.8,64.76,64.79,17463.0
2019-07-11 15:20:00,64.79,64.8,64.72,64.74,37443.0,64.79,64.8,64.72,64.74,37443.0
2019-07-11 15:30:00,64.74,64.82,64.74,64.82,25416.0,64.74,64.82,64.74,64.82,25416.0
2019-07-11 15:40:00,64.82,64.96,64.81,64.96,58503.0,64.82,64.96,64.81,64.96,58503.0
2019-07-11 15:50:00,64.97,65.02,64.93,65.01,344643.0,64.97,65.02,64.93,65.01,344643.0
2019-07-12 09:30:00,64.92,64.92,64.42,64.5,130815.0,64.92,64.92,64.42,64.5,130815.0
2019-07-12 09:40:00,64.47,64.48,64.19,64.29,30987.0,64.47,64.48,64.19,64.29,30987.0
2019-07-12 09:50:00,64.26,64.38,63.87,63.95,55203.0,64.26,64.38,63.87,63.95,55203.0
2019-07-12 10:00:00,63.99,64.1,63.87,63.9,58047.0,63.99,64.1,63.87,63.9,58047.0
2019-07-12 10:10:00,63.92,64.06,63.81,63.93,68727.0,63.92,64.06,63.81,63.93,68727.0
2019-07-12 10:20:00,63.89,63.97,63.62,63.67,37812.0,63.89,63.97,63.62,63.67,37812.0
2019-07-12 10:30:00,63.68,63.74,63.55,63.61,38559.0,63.68,63.74,63.55,63.61,38559.0
2019-07-12 10:40:00,63.55,63.6,63.49,63.54,60267.0,63.55,63.6,63.49,63.54,60267.0
2019-07-12 10:50:00,63.55,63.62,63.49,63.55,27669.0,63.55,63.62,63.49,63.55,27669.0
2019-07-12 11:00:00,63.54,63.54,63.49,63.52,21450.0,63.54,63.54,63.49,63.52,21450.0
2019-07-12 11:10:00,63.51,63.68,63.51,63.65,38430.0,63.51,63.68,63.51,63.65,38430.0
2019-07-12 11:20:00,63.67,63.67,63.53,63.54,21150.0,63.67,63.67,63.53,63.54,21150.0
2019-07-12 11:30:00,63.58,63.66,63.56,63.58,23169.0,63.58,63.66,63.56,63.58,23169.0
2019-07-12 11:40:00,63.59,63.6,63.44,63.52,49155.0,63.59,63.6,63.44,63.52,49155.0
2019-07-12 11:50:00,63.52,63.54,63.48,63.49,17475.0,63.52,63.54,63.48,63.49,17475.0
2019-07-12 12:00:00,63.51,63.51,63.32,63.33,49155.0,63.51,63.51,63.32,63.33,49155.0
2019-07-12 12:10:00,63.33,63.4,63.31,63.33,69003.0,63.33,63.4,63.31,63.33,69003.0
2019-07-12 12:20:00,63.31,63.32,63.18,63.18,106662.0,63.31,63.32,63.18,63.18,106662.0
2019-07-12 12:30:00,63.18,63.18,63.1,63.17,79398.0,63.18,63.18,63.1,63.17,79398.0
2019-07-12 12:40:00,63.17,63.24,63.09,63.19,70947.0,63.17,63.24,63.09,63.19,70947.0
2019-07-12 12:50:00,63.19,63.3,63.17,63.3,87126.0,63.19,63.3,63.17,63.3,87126.0
2019-07-12 13:00:00,63.32,63.46,63.28,63.43,57939.0,63.32,63.46,63.28,63.43,57939.0
2019-07-12 13:10:00,63.43,63.51,63.34,63.48,32859.0,63.43,63.51,63.34,63.48,32859.0
2019-07-12 13:20:00,63.48,63.48,63.38,63.4,23400.0,63.48,63.48,63.38,63.4,23400.0
2019-07-12 13:30:00,63.42,63.47,63.38,63.4,59511.0,63.42,63.47,63.38,63.4,59511.0
2019-07-12 13:40:00,63.37,63.47,63.37,63.46,44415.0,63.37,63.47,63.37,63.46,44415.0
2019-07-12 13:50:00,63.46,63.5,63.42,63.43,13920.0,63.46,63.5,63.42,63.43,13920.0
2019-07-12 14:00:00,63.41,63.43,63.37,63.37,14913.0,63.41,63.43,63.37,63.37,14913.0
2019-07-12 14:10:00,63.37,63.5,63.37,63.49,77517.0,63.37,63.5,63.37,63.49,77517.0
2019-07-12 14:20:00,63.47,63.54,63.46,63.54,10458.0,63.47,63.54,63.46,63.54,10458.0
2019-07-12 14:30:00,63.51,63.6,63.48,63.54,9186.0,63.51,63.6,63.48,63.54,9186.0
2019-07-12 14:40:00,63.55,63.56,63.47,63.48,13287.0,63.55,63.56,63.47,63.48,13287.0
2019-07-12 14:50:00,63.47,63.52,63.45,63.49,29142.0,63.47,63.52,63.45,63.49,29142.0
2019-07-12 15:00:00,63.5,63.5,63.4,63.4,30576.0,63.5,63.5,63.4,63.4,30576.0
2019-07-12 15:10:00,63.39,63.43,63.36,63.42,28821.0,63.39,63.43,63.36,63.42,28821.0
2019-07-12 15:20:00,63.42,63.45,63.4,63.42,21390.0,63.42,63.45,63.4,63.42,21390.0
2019-07-12 15:30:00,63.42,63.69,63.41,63.65,57369.0,63.42,63.69,63.41,63.65,57369.0
2019-07-12 15:40:00,63.62,63.7,63.62,63.69,62334.0,63.62,63.7,63.62,63.69,62334.0
2019-07-12 15:50:00,63.69,63.82,63.67,63.81,228096.0,63.69,63.82,63.67,63.81,228096.0
2019-07-15 09:30:00,63.9,63.9,63.51,63.62,65364.0,63.9,63.9,63.51,63.62,65364.0
2019-07-15 09:40:00,63.61,63.87,63.61,63.7,99621.0,63.61,63.87,63.61,63.7,99621.0
2019-07-15 09:50:00,63.76,63.9,63.76,63.77,22566.0,63.76,63.9,63.76,63.77,22566.0
2019-07-15 10:00:00,63.76,63.94,63.69,63.86,39576.0,63.76,63.94,63.69,63.86,39576.0
2019-07-15 10:10:00,63.84,63.9,63.79,63.81,26673.0,63.84,63.9,63.79,63.81,26673.0
2019-07-15 10:20:00,63.83,63.85,63.76,63.8,61806.0,63.83,63.85,63.76,63.8,61806.0
2019-07-15 10:30:00,63.83,63.84,63.73,63.75,10185.0,63.83,63.84,63.73,63.75,10185.0
2019-07-15 10:40:00,63.71,63.8,63.71,63.8,10815.0,63.71,63.8,63.71,63.8,10815.0
2019-07-15 10:50:00,63.83,63.91,63.78,63.82,37224.0,63.83,63.91,63.78,63.82,37224.0
2019-07-15 11:00:00,63.83,63.87,63.81,63.82,61809.0,63.83,63.87,63.81,63.82,61809.0
2019-07-15 11:10:00,63.82,63.88,63.79,63.85,32193.0,63.82,63.88,63.79,63.85,32193.0
2019-07-15 11:20:00,63.84,63.85,63.78,63.81,17841.0,63.84,63.85,63.78,63.81,17841.0
2019-07-15 11:30:00,63.79,63.86,63.77,63.85,14847.0,63.79,63.86,63.77,63.85,14847.0
2019-07-15 11:40:00,63.87,63.87,63.79,63.79,38100.0,63.87,63.87,63.79,63.79,38100.0
2019-07-15 11:50:00,63.79,63.85,63.78,63.78,11700.0,63.79,63.85,63.78,63.78,11700.0
2019-07-15 12:00:00,63.78,63.88,63.78,63.85,32127.0,63.78,63.88,63.78,63.85,32127.0
2019-07-15 12:10:00,63.84,63.95,63.82,63.91,72600.0,63.84,63.95,63.82,63.91,72600.0
2019-07-15 12:20:00,63.91,63.93,63.86,63.86,26580.0,63.91,63.93,63.86,63.86,26580.0
2019-07-15 12:30:00,63.86,63.89,63.86,63.86,21081.0,63.86,63.89,63.86,63.86,21081.0
2019-07-15 12:40:00,63.86,63.88,63.83,63.83,66474.0,63.86,63.88,63.83,63.83,66474.0
2019-07-15 12:50:00,63.83,63.86,63.8,63.84,70869.0,63.83,63.86,63.8,63.84,70869.0
2019-07-15 13:00:00,63.84,63.87,63.76,63.81,87015.0,63.84,63.87,63.76,63.81,87015.0
2019-07-15 13:10:00,63.81,63.88,63.81,63.84,24789.0,63.81,63.88,63.81,63.84,24789.0
2019-07-15 13:20:00,63.84,63.91,63.84,63.9,12741.0,63.84,63.91,63.84,63.9,12741.0
2019-07-15 13:30:00,63.9,63.91,63.86,63.88,30972.0,63.9,63.91,63.86,63.88,30972.0
2019-07-15 13:40:00,63.88,63.9,63.83,63.85,22737.0,63.88,63.9,63.83,63.85,22737.0
2019-07-15 13:50:00,63.86,63.88,63.84,63.85,11769.0,63.86,63.88,63.84,63.85,11769.0
2019-07-15 14:00:00,63.83,63.91,63.83,63.88,39864.0,63.83,63.91,63.83,63.88,39864.0
2019-07-15 14:10:00,63.88,63.88,63.84,63.87,22293.0,63.88,63.88,63.84,63.87,22293.0
2019-07-15 14:20:00,63.87,63.87,63.8,63.81,18564.0,63.87,63.87,63.8,63.81,18564.0
2019-07-15 14:30:00,63.81,63.89,63.8,63.87,60003.0,63.81,63.89,63.8,63.87,60003.0
2019-07-15 14:40:00,63.86,63.91,63.84,63.89,20400.0,63.86,63.91,63.84,63.89,20400.0
2019-07-15 14:50:00,63.89,63.94,63.89,63.89,28959.0,63.89,63.94,63.89,63.89,28959.0
2019-07-15 15:00:00,63.89,63.92,63.87,63.88,20430.0,63.89,63.92,63.87,63.88,20430.0
2019-07-15 15:10:00,63.87,63.89,63.81,63.82,123180.0,63.87,63.89,63.81,63.82,123180.0
2019-07-15 15:20:00,63.83,63.83,63.79,63.8,51336.0,63.83,63.83,63.79,63.8,51336.0
2019-07-15 15:30:00,63.79,63.81,63.78,63.78,58665.0,63.79,63.81,63.78,63.78,58665.0
2019-07-15 15:40:00,63.78,63.81,63.68,63.7,111903.0,63.78,63.81,63.68,63.7,111903.0
2019-07-15 15:50:00,63.69,63.71,63.61,63.63,165801.0,63.69,63.71,63.61,63.63,165801.0
2019-07-16 09:30:00,63.79,63.79,63.42,63.44,39009.0,63.79,63.79,63.42,63.44,39009.0
2019-07-16 09:40:00,63.41,63.73,63.39,63.69,82449.0,63.41,63.73,63.39,63.69,82449.0
2019-07-16 09:50:00,63.66,63.75,63.62,63.69,24192.0,63.66,63.75,63.62,63.69,24192.0
2019-07-16 10:00:00,63.69,63.71,63.64,63.68,39546.0,63.69,63.71,63.64,63.68,39546.0
2019-07-16 10:10:00,63.65,63.71,63.56,63.58,12651.0,63.65,63.71,63.56,63.58,12651.0
2019-07-16 10:20:00,63.58,63.64,63.56,63.62,9207.0,63.58,63.64,63.56,63.62,9207.0
2019-07-16 10:30:00,63.6,63.66,63.58,63.66,10581.0,63.6,63.66,63.58,63.66,10581.0
2019-07-16 10:40:00,63.64,63.64,63.55,63.58,19791.0,63.64,63.64,63.55,63.58,19791.0
2019-07-16 10:50:00,63.56,63.59,63.51,63.55,20016.0,63.56,63.59,63.51,63.55,20016.0
2019-07-16 11:00:00,63.54,63.54,63.41,63.46,6714.0,63.54,63.54,63.41,63.46,6714.0
2019-07-16 11:10:00,63.43,63.46,63.41,63.45,6390.0,63.43,63.46,63.41,63.45,6390.0
2019-07-16 11:20:00,63.46,63.49,63.44,63.45,9426.0,63.46,63.49,63.44,63.45,9426.0
2019-07-16 11:30:00,63.44,63.49,63.38,63.39,11811.0,63.44,63.49,63.38,63.39,11811.0
2019-07-16 11:40:00,63.4,63.41,63.3,63.33,29781.0,63.4,63.41,63.3,63.33,29781.0
2019-07-16 11:50:00,63.35,63.35,63.21,63.21,16074.0,63.35,63.35,63.21,63.21,16074.0
2019-07-16 12:00:00,63.2,63.28,63.18,63.21,21390.0,63.2,63.28,63.18,63.21,21390.0
2019-07-16 12:10:00,63.18,63.33,63.15,63.27,30696.0,63.18,63.33,63.15,63.27,30696.0
2019-07-16 12:20:00,63.27,63.35,63.27,63.31,5832.0,63.27,63.35,63.27,63.31,5832.0
2019-07-16 12:30:00,63.31,63.34,63.27,63.3,18807.0,63.31,63.34,63.27,63.3,18807.0
2019-07-16 12:40:00,63.29,63.32,63.26,63.28,39189.0,63.29,63.32,63.26,63.28,39189.0
2019-07-16 12:50:00,63.28,63.3,63.18,63.21,17301.0,63.28,63.3,63.18,63.21,17301.0
2019-07-16 13:00:00,63.25,63.25,63.19,63.22,28542.0,63.25,63.25,63.19,63.22,28542.0
2019-07-16 13:10:00,63.21,63.27,63.2,63.27,29391.0,63.21,63.27,63.2,63.27,29391.0
2019-07-16 13:20:00,63.25,63.27,63.18,63.18,19965.0,63.25,63.27,63.18,63.18,19965.0
2019-07-16 13:30:00,63.18,63.2,63.1,63.11,25830.0,63.18,63.2,63.1,63.11,25830.0
2019-07-16 13:40:00,63.1,63.12,63.0,63.07,17175.0,63.1,63.12,63.0,63.07,17175.0
2019-07-16 13:50:00,63.07,63.07,62.92,62.93,14556.0,63.07,63.07,62.92,62.93,14556.0
2019-07-16 14:00:00,62.95,63.03,62.93,62.96,47748.0,62.95,63.03,62.93,62.96,47748.0
2019-07-16 14:10:00,62.96,62.96,62.86,62.9,23703.0,62.96,62.96,62.86,62.9,23703.0
2019-07-16 14:20:00,62.87,62.9,62.83,62.85,15972.0,62.87,62.9,62.83,62.85,15972.0
2019-07-16 14:30:00,62.83,62.91,62.82,62.9,18615.0,62.83,62.91,62.82,62.9,18615.0
2019-07-16 14:40:00,62.91,62.94,62.82,62.82,21120.0,62.91,62.94,62.82,62.82,21120.0
2019-07-16 14:50:00,62.83,62.85,62.75,62.75,31833.0,62.83,62.85,62.75,62.75,31833.0
2019-07-16 15:00:00,62.77,62.79,62.7,62.7,43335.0,62.77,62.79,62.7,62.7,43335.0
2019-07-16 15:10:00,62.71,62.72,62.61,62.63,82146.0,62.71,62.72,62.61,62.63,82146.0
2019-07-16 15:20:00,62.63,62.69,62.56,62.56,71466.0,62.63,62.69,62.56,62.56,71466.0
2019-07-16 15:30:00,62.56,62.62,62.53,62.61,77943.0,62.56,62.62,62.53,62.61,77943.0
2019-07-16 15:40:00,62.6,62.63,62.5,62.51,75408.0,62.6,62.63,62.5,62.51,75408.0
2019-07-16 15:50:00,62.5,62.61,62.47,62.49,388035.0,62.5,62.61,62.47,62.49,388035.0
2019-07-17 09:30:00,62.67,62.88,62.39,62.61,40605.0,62.67,62.88,62.39,62.61,40605.0
2019-07-17 09:40:00,62.57,62.98,62.56,62.79,66318.0,62.57,62.98,62.56,62.79,66318.0
2019-07-17 09:50:00,62.82,62.88,62.68,62.76,35991.0,62.82,62.88,62.68,62.76,35991.0
2019-07-17 10:00:00,62.74,62.98,62.73,62.9,31431.0,62.74,62.98,62.73,62.9,31431.0
2019-07-17 10:10:00,62.89,62.96,62.76,62.76,44769.0,62.89,62.96,62.76,62.76,44769.0
2019-07-17 10:20:00,62.78,62.87,62.73,62.76,79401.0,62.78,62.87,62.73,62.76,79401.0
2019-07-17 10:30:00,62.78,62.79,62.67,62.67,19212.0,62.78,62.79,62.67,62.67,19212.0
2019-07-17 10:40:00,62.67,62.67,62.55,62.6,14700.0,62.67,62.67,62.55,62.6,14700.0
2019-07-17 10:50:00,62.61,62.74,62.59,62.74,12843.0,62.61,62.74,62.59,62.74,12843.0
2019-07-17 11:00:00,62.75,62.87,62.75,62.87,28110.0,62.75,62.87,62.75,62.87,28110.0
2019-07-17 11:10:00,62.86,62.91,62.77,62.77,18801.0,62.86,62.91,62.77,62.77,18801.0
2019-07-17 11:20:00,62.79,62.8,62.7,62.71,14853.0,62.79,62.8,62.7,62.71,14853.0
2019-07-17 11:30:00,62.74,62.76,62.66,62.67,20256.0,62.74,62.76,62.66,62.67,20256.0
2019-07-17 11:40:00,62.68,62.82,62.68,62.78,39432.0,62.68,62.82,62.68,62.78,39432.0
2019-07-17 11:50:00,62.79,62.87,62.78,62.82,22578.0,62.79,62.87,62.78,62.82,22578.0
2019-07-17 12:00:00,62.81,62.84,62.76,62.76,21849.0,62.81,62.84,62.76,62.76,21849.0
2019-07-17 12:10:00,62.74,62.74,62.62,62.62,75405.0,62.74,62.74,62.62,62.62,75405.0
2019-07-17 12:20:00,62.62,62.64,62.59,62.6,30255.0,62.62,62.64,62.59,62.6,30255.0
2019-07-17 12:30:00,62.6,62.64,62.55,62.58,33921.0,62.6,62.64,62.55,62.58,33921.0
2019-07-17 12:40:00,62.58,62.73,62.58,62.66,26283.0,62.58,62.73,62.58,62.66,26283.0
2019-07-17 12:50:00,62.67,62.76,62.65,62.73,19521.0,62.67,62.76,62.65,62.73,19521.0
2019-07-17 13:00:00,62.75,62.84,62.67,62.81,140829.0,62.75,62.84,62.67,62.81,140829.0
2019-07-17 13:10:00,62.81,62.87,62.8,62.84,32148.0,62.81,62.87,62.8,62.84,32148.0
2019-07-17 13:20:00,62.85,62.98,62.85,62.97,20709.0,62.85,62.98,62.85,62.97,20709.0
2019-07-17 13:30:00,62.97,63.13,62.97,63.04,202197.0,62.97,63.13,62.97,63.04,202197.0
2019-07-17 13:40:00,63.04,63.22,63.04,63.22,144111.0,63.04,63.22,63.04,63.22,144111.0
2019-07-17 13:50:00,63.23,63.26,63.18,63.2,57363.0,63.23,63.26,63.18,63.2,57363.0
2019-07-17 14:00:00,63.19,63.2,63.09,63.17,66702.0,63.19,63.2,63.09,63.17,66702.0
2019-07-17 14:10:00,63.19,63.2,63.16,63.2,13254.0,63.19,63.2,63.16,63.2,13254.0
2019-07-17 14:20:00,63.2,63.33,63.2,63.3,21792.0,63.2,63.33,63.2,63.3,21792.0
2019-07-17 14:30:00,63.33,63.35,63.29,63.33,20418.0,63.33,63.35,63.29,63.33,20418.0
2019-07-17 14:40:00,63.33,63.36,63.31,63.36,38526.0,63.33,63.36,63.31,63.36,38526.0
2019-07-17 14:50:00,63.35,63.36,63.32,63.33,39138.0,63.35,63.36,63.32,63.33,39138.0
2019-07-17 15:00:00,63.33,63.33,63.22,63.32,19740.0,63.33,63.33,63.22,63.32,19740.0
2019-07-17 15:10:00,63.32,63.35,63.29,63.3,32124.0,63.32,63.35,63.29,63.3,32124.0
2019-07-17 15:20:00,63.32,63.32,63.25,63.28,14796.0,63.32,63.32,63.25,63.28,14796.0
2019-07-17 15:30:00,63.29,63.4,63.28,63.34,66684.0,63.29,63.4,63.28,63.34,66684.0
2019-07-17 15:40:00,63.34,63.35,63.26,63.32,96462.0,63.34,63.35,63.26,63.32,96462.0
2019-07-17 15:50:00,63.32,63.35,63.21,63.23,220962.0,63.32,63.35,63.21,63.23,220962.0
2019-07-18 09:30:00,63.39,63.75,63.26,63.54,80511.0,63.39,63.75,63.26,63.54,80511.0
2019-07-18 09:40:00,63.6,63.83,63.57,63.83,189360.0,63.6,63.83,63.57,63.83,189360.0
2019-07-18 09:50:00,63.86,64.17,63.82,64.08,74142.0,63.86,64.17,63.82,64.08,74142.0
2019-07-18 10:00:00,64.09,64.15,63.98,64.1,61146.0,64.09,64.15,63.98,64.1,61146.0
2019-07-18 10:10:00,64.1,64.3,64.05,64.18,55785.0,64.1,64.3,64.05,64.18,55785.0
2019-07-18 10:20:00,64.17,64.31,64.16,64.31,26496.0,64.17,64.31,64.16,64.31,26496.0
2019-07-18 10:30:00,64.29,64.37,64.27,64.34,52401.0,64.29,64.37,64.27,64.34,52401.0
2019-07-18 10:40:00,64.33,64.59,64.33,64.56,42972.0,64.33,64.59,64.33,64.56,42972.0
2019-07-18 10:50:00,64.56,64.59,64.47,64.48,36789.0,64.56,64.59,64.47,64.48,36789.0
2019-07-18 11:00:00,64.48,64.48,64.34,64.38,54255.0,64.48,64.48,64.34,64.38,54255.0
2019-07-18 11:10:00,64.41,64.43,64.34,64.43,98592.0,64.41,64.43,64.34,64.43,98592.0
2019-07-18 11:20:00,64.42,64.71,64.42,64.6,74829.0,64.42,64.71,64.42,64.6,74829.0
2019-07-18 11:30:00,64.57,64.63,64.45,64.52,37017.0,64.57,64.63,64.45,64.52,37017.0
2019-07-18 11:40:00,64.52,64.58,64.32,64.32,42984.0,64.52,64.58,64.32,64.32,42984.0
2019-07-18 11:50:00,64.34,64.37,64.28,64.32,44118.0,64.34,64.37,64.28,64.32,44118.0
2019-07-18 12:00:00,64.29,64.37,64.28,64.29,46761.0,64.29,64.37,64.28,64.29,46761.0
2019-07-18 12:10:00,64.29,64.49,64.29,64.47,43137.0,64.29,64.49,64.29,64.47,43137.0
2019-07-18 12:20:00,64.48,64.48,64.35,64.41,56496.0,64.48,64.48,64.35,64.41,56496.0
2019-07-18 12:30:00,64.41,64.45,64.38,64.43,37968.0,64.41,64.45,64.38,64.43,37968.0
2019-07-18 12:40:00,64.44,64.59,64.44,64.59,33477.0,64.44,64.59,64.44,64.59,33477.0
2019-07-18 12:50:00,64.58,64.73,64.55,64.69,39069.0,64.58,64.73,64.55,64.69,39069.0
2019-07-18 13:00:00,64.7,64.74,64.63,64.69,36075.0,64.7,64.74,64.63,64.69,36075.0
2019-07-18 13:10:00,64.66,64.66,64.57,64.63,66480.0,64.66,64.66,64.57,64.63,66480.0
2019-07-18 13:20:00,64.65,64.67,64.57,64.58,33462.0,64.65,64.67,64.57,64.58,33462.0
2019-07-18 13:30:00,64.58,64.64,64.56,64.61,34146.0,64.58,64.64,64.56,64.61,34146.0
2019-07-18 13:40:00,64.61,64.62,64.45,64.45,57594.0,64.61,64.62,64.45,64.45,57594.0
2019-07-18 13:50:00,64.47,64.53,64.45,64.53,34527.0,64.47,64.53,64.45,64.53,34527.0
2019-07-18 14:00:00,64.51,64.51,64.38,64.46,70668.0,64.51,64.51,64.38,64.46,70668.0
2019-07-18 14:10:00,64.44,64.49,64.42,64.48,62391.0,64.44,64.49,64.42,64.48,62391.0
2019-07-18 14:20:00,64.48,64.54,64.46,64.51,59976.0,64.48,64.54,64.46,64.51,59976.0
2019-07-18 14:30:00,64.51,64.56,64.49,64.56,103002.0,64.51,64.56,64.49,64.56,103002.0
2019-07-18 14:40:00,64.56,64.58,64.44,64.47,224529.0,64.56,64.58,64.44,64.47,224529.0
2019-07-18 14:50:00,64.44,64.44,64.3,64.36,51015.0,64.44,64.44,64.3,64.36,51015.0
2019-07-18 15:00:00,64.36,64.48,64.36,64.4,31194.0,64.36,64.48,64.36,64.4,31194.0
2019-07-18 15:10:00,64.39,64.42,64.35,64.36,33684.0,64.39,64.42,64.35,64.36,33684.0
2019-07-18 15:20:00,64.37,64.38,64.16,64.25,62253.0,64.37,64.38,64.16,64.25,62253.0
2019-07-18 15:30:00,64.25,64.28,64.17,64.27,53907.0,64.25,64.28,64.17,64.27,53907.0
2019-07-18 15:40:00,64.27,64.29,64.22,64.22,104898.0,64.27,64.29,64.22,64.22,104898.0
2019-07-18 15:50:00,64.23,64.39,64.2,64.36,244914.0,64.23,64.39,64.2,64.36,244914.0
2019-07-19 09:30:00,64.57,64.79,64.38,64.79,150504.0,64.57,64.79,64.38,64.79,150504.0
2019-07-19 09:40:00,64.81,64.99,64.8,64.97,112710.0,64.81,64.99,64.8,64.97,112710.0
2019-07-19 09:50:00,64.93,65.08,64.79,64.81,48918.0,64.93,65.08,64.79,64.81,48918.0
2019-07-19 10:00:00,64.78,64.92,64.74,64.76,28842.0,64.78,64.92,64.74,64.76,28842.0
2019-07-19 10:10:00,64.73,64.73,64.61,64.69,39300.0,64.73,64.73,64.61,64.69,39300.0
2019-07-19 10:20:00,64.7,64.7,64.52,64.54,21516.0,64.7,64.7,64.52,64.54,21516.0
2019-07-19 10:30:00,64.58,64.74,64.55,64.73,16593.0,64.58,64.74,64.55,64.73,16593.0
2019-07-19 10:40:00,64.76,64.84,64.74,64.76,23592.0,64.76,64.84,64.74,64.76,23592.0
2019-07-19 10:50:00,64.74,64.85,64.69,64.8,43299.0,64.74,64.85,64.69,64.8,43299.0
2019-07-19 11:00:00,64.77,64.78,64.7,64.75,37113.0,64.77,64.78,64.7,64.75,37113.0
2019-07-19 11:10:00,64.73,64.92,64.73,64.84,52356.0,64.73,64.92,64.73,64.84,52356.0
2019-07-19 11:20:00,64.86,64.93,64.84,64.88,23832.0,64.86,64.93,64.84,64.88,23832.0
2019-07-19 11:30:00,64.88,64.9,64.76,64.76,27807.0,64.88,64.9,64.76,64.76,27807.0
2019-07-19 11:40:00,64.73,64.74,64.55,64.63,39858.0,64.73,64.74,64.55,64.63,39858.0
2019-07-19 11:50:00,64.62,64.7,64.59,64.67,50619.0,64.62,64.7,64.59,64.67,50619.0
2019-07-19 12:00:00,64.67,64.74,64.66,64.72,58716.0,64.67,64.74,64.66,64.72,58716.0
2019-07-19 12:10:00,64.74,64.75,64.66,64.66,30132.0,64.74,64.75,64.66,64.66,30132.0
2019-07-19 12:20:00,64.67,64.74,64.63,64.74,27000.0,64.67,64.74,64.63,64.74,27000.0
2019-07-19 12:30:00,64.75,64.79,64.74,64.76,18831.0,64.75,64.79,64.74,64.76,18831.0
2019-07-19 12:40:00,64.77,64.8,64.69,64.78,49905.0,64.77,64.8,64.69,64.78,49905.0
2019-07-19 12:50:00,64.8,64.85,64.79,64.83,36213.0,64.8,64.85,64.79,64.83,36213.0
2019-07-19 13:00:00,64.82,64.82,64.74,64.8,33018.0,64.82,64.82,64.74,64.8,33018.0
2019-07-19 13:10:00,64.8,64.93,64.8,64.89,30756.0,64.8,64.93,64.8,64.89,30756.0
2019-07-19 13:20:00,64.88,64.91,64.85,64.9,17706.0,64.88,64.91,64.85,64.9,17706.0
2019-07-19 13:30:00,64.91,64.91,64.79,64.79,20472.0,64.91,64.91,64.79,64.79,20472.0
2019-07-19 13:40:00,64.78,64.78,64.7,64.73,14754.0,64.78,64.78,64.7,64.73,14754.0
2019-07-19 13:50:00,64.73,64.76,64.69,64.73,28836.0,64.73,64.76,64.69,64.73,28836.0
2019-07-19 14:00:00,64.73,64.9,64.73,64.84,50745.0,64.73,64.9,64.73,64.84,50745.0
2019-07-19 14:10:00,64.8,64.88,64.7,64.7,54552.0,64.8,64.88,64.7,64.7,54552.0
2019-07-19 14:20:00,64.69,64.86,64.69,64.75,61116.0,64.69,64.86,64.69,64.75,61116.0
2019-07-19 14:30:00,64.75,64.79,64.7,64.73,70548.0,64.75,64.79,64.7,64.73,70548.0
2019-07-19 14:40:00,64.74,64.86,64.73,64.84,59649.0,64.74,64.86,64.73,64.84,59649.0
2019-07-19 14:50:00,64.83,64.91,64.81,64.88,46680.0,64.83,64.91,64.81,64.88,46680.0
2019-07-19 15:00:00,64.87,64.88,64.74,64.83,61197.0,64.87,64.88,64.74,64.83,61197.0
2019-07-19 15:10:00,64.83,64.85,64.74,64.79,94932.0,64.83,64.85,64.74,64.79,94932.0
2019-07-19 15:20:00,64.79,64.88,64.67,64.88,116352.0,64.79,64.88,64.67,64.88,116352.0
2019-07-19 15:30:00,64.87,64.94,64.87,64.91,148956.0,64.87,64.94,64.87,64.91,148956.0
2019-07-19 15:40:00,64.91,65.08,64.89,64.92,253803.0,64.91,65.08,64.89,64.92,253803.0
2019-07-19 15:50:00,64.92,64.94,64.75,64.79,532488.0,64.92,64.94,64.75,64.79,532488.0
2019-07-22 09:30:00,65.07,65.27,64.93,65.24,98091.0,65.07,65.27,64.93,65.24,98091.0
2019-07-22 09:40:00,65.25,65.45,65.22,65.41,71811.0,65.25,65.45,65.22,65.41,71811.0
2019-07-22 09:50:00,65.41,65.46,65.21,65.33,64401.0,65.41,65.46,65.21,65.33,64401.0
2019-07-22 10:00:00,65.37,65.58,65.3,65.31,79131.0,65.37,65.58,65.3,65.31,79131.0
2019-07-22 10:10:00,65.32,65.32,65.24,65.25,58326.0,65.32,65.32,65.24,65.25,58326.0
2019-07-22 10:20:00,65.25,65.25,65.08,65.2,92379.0,65.25,65.25,65.08,65.2,92379.0
2019-07-22 10:30:00,65.19,65.25,65.07,65.15,109443.0,65.19,65.25,65.07,65.15,109443.0
2019-07-22 10:40:00,65.16,65.18,64.9,64.92,106539.0,65.16,65.18,64.9,64.92,106539.0
2019-07-22 10:50:00,64.92,64.98,64.89,64.94,51069.0,64.92,64.98,64.89,64.94,51069.0
2019-07-22 11:00:00,64.94,64.96,64.81,64.91,90210.0,64.94,64.96,64.81,64.91,90210.0
2019-07-22 11:10:00,64.9,64.94,64.83,64.85,47862.0,64.9,64.94,64.83,64.85,47862.0
2019-07-22 11:20:00,64.86,64.86,64.74,64.76,57210.0,64.86,64.86,64.74,64.76,57210.0
2019-07-22 11:30:00,64.78,64.79,64.72,64.75,42726.0,64.78,64.79,64.72,64.75,42726.0
2019-07-22 11:40:00,64.77,64.77,64.7,64.71,26709.0,64.77,64.77,64.7,64.71,26709.0
2019-07-22 11:50:00,64.71,64.84,64.71,64.8,30783.0,64.71,64.84,64.71,64.8,30783.0
2019-07-22 12:00:00,64.81,64.86,64.8,64.84,51903.0,64.81,64.86,64.8,64.84,51903.0
2019-07-22 12:10:00,64.85,64.97,64.85,64.96,47166.0,64.85,64.97,64.85,64.96,47166.0
2019-07-22 12:20:00,64.96,64.96,64.87,64.88,47340.0,64.96,64.96,64.87,64.88,47340.0
2019-07-22 12:30:00,64.88,64.92,64.85,64.9,35502.0,64.88,64.92,64.85,64.9,35502.0
2019-07-22 12:40:00,64.9,64.98,64.9,64.97,55878.0,64.9,64.98,64.9,64.97,55878.0
2019-07-22 12:50:00,64.97,64.97,64.93,64.95,46950.0,64.97,64.97,64.93,64.95,46950.0
2019-07-22 13:00:00,64.95,64.96,64.85,64.86,40605.0,64.95,64.96,64.85,64.86,40605.0
2019-07-22 13:10:00,64.86,64.89,64.81,64.87,61047.0,64.86,64.89,64.81,64.87,61047.0
2019-07-22 13:20:00,64.86,64.88,64.85,64.87,69960.0,64.86,64.88,64.85,64.87,69960.0
2019-07-22 13:30:00,64.88,64.93,64.88,64.91,150228.0,64.88,64.93,64.88,64.91,150228.0
2019-07-22 13:40:00,64.91,65.0,64.9,64.92,96210.0,64.91,65.0,64.9,64.92,96210.0
2019-07-22 13:50:00,64.92,64.92,64.87,64.88,79080.0,64.92,64.92,64.87,64.88,79080.0
2019-07-22 14:00:00,64.89,64.89,64.82,64.84,31998.0,64.89,64.89,64.82,64.84,31998.0
2019-07-22 14:10:00,64.84,64.87,64.8,64.83,66276.0,64.84,64.87,64.8,64.83,66276.0
2019-07-22 14:20:00,64.84,64.84,64.72,64.73,56802.0,64.84,64.84,64.72,64.73,56802.0
2019-07-22 14:30:00,64.74,64.74,64.7,64.7,47652.0,64.74,64.74,64.7,64.7,47652.0
2019-07-22 14:40:00,64.72,64.84,64.71,64.79,52053.0,64.72,64.84,64.71,64.79,52053.0
2019-07-22 14:50:00,64.79,64.82,64.78,64.78,32055.0,64.79,64.82,64.78,64.78,32055.0
2019-07-22 15:00:00,64.79,64.89,64.79,64.79,85008.0,64.79,64.89,64.79,64.79,85008.0
2019-07-22 15:10:00,64.8,64.8,64.7,64.73,57663.0,64.8,64.8,64.7,64.73,57663.0
2019-07-22 15:20:00,64.74,64.78,64.73,64.76,98796.0,64.74,64.78,64.73,64.76,98796.0
2019-07-22 15:30:00,64.76,64.76,64.64,64.68,134742.0,64.76,64.76,64.64,64.68,134742.0
2019-07-22 15:40:00,64.68,64.68,64.57,64.62,109530.0,64.68,64.68,64.57,64.62,109530.0
2019-07-22 15:50:00,64.62,64.72,64.61,64.67,289443.0,64.62,64.72,64.61,64.67,289443.0
2019-07-23 09:30:00,64.72,64.83,64.5,64.5,69366.0,64.72,64.83,64.5,64.5,69366.0
2019-07-23 09:40:00,64.51,64.6,64.47,64.56,65529.0,64.51,64.6,64.47,64.56,65529.0
2019-07-23 09:50:00,64.54,64.62,64.48,64.57,45381.0,64.54,64.62,64.48,64.57,45381.0
2019-07-23 10:00:00,64.61,64.63,64.49,64.52,48768.0,64.61,64.63,64.49,64.52,48768.0
2019-07-23 10:10:00,64.52,64.64,64.41,64.58,73635.0,64.52,64.64,64.41,64.58,73635.0
2019-07-23 10:20:00,64.54,64.57,64.42,64.5,46422.0,64.54,64.57,64.42,64.5,46422.0
2019-07-23 10:30:00,64.52,64.52,64.45,64.45,41952.0,64.52,64.52,64.45,64.45,41952.0
2019-07-23 10:40:00,64.44,64.51,64.41,64.43,43560.0,64.44,64.51,64.41,64.43,43560.0
2019-07-23 10:50:00,64.44,64.51,64.44,64.47,29184.0,64.44,64.51,64.44,64.47,29184.0
2019-07-23 11:00:00,64.48,64.5,64.43,64.48,29565.0,64.48,64.5,64.43,64.48,29565.0
2019-07-23 11:10:00,64.49,64.5,64.47,64.49,45039.0,64.49,64.5,64.47,64.49,45039.0
2019-07-23 11:20:00,64.49,64.58,64.49,64.53,31560.0,64.49,64.58,64.49,64.53,31560.0
2019-07-23 11:30:00,64.53,64.54,64.43,64.45,21000.0,64.53,64.54,64.43,64.45,21000.0
2019-07-23 11:40:00,64.44,64.48,64.37,64.4,19851.0,64.44,64.48,64.37,64.4,19851.0
2019-07-23 11:50:00,64.4,64.57,64.38,64.57,159462.0,64.4,64.57,64.38,64.57,159462.0
2019-07-23 12:00:00,64.57,64.57,64.4,64.54,128415.0,64.57,64.57,64.4,64.54,128415.0
2019-07-23 12:10:00,64.54,64.67,64.52,64.63,37587.0,64.54,64.67,64.52,64.63,37587.0
2019-07-23 12:20:00,64.63,64.67,64.58,64.6,21126.0,64.63,64.67,64.58,64.6,21126.0
2019-07-23 12:30:00,64.59,64.72,64.58,64.7,49227.0,64.59,64.72,64.58,64.7,49227.0
2019-07-23 12:40:00,64.7,64.79,64.69,64.78,31530.0,64.7,64.79,64.69,64.78,31530.0
2019-07-23 12:50:00,64.76,64.79,64.72,64.79,29847.0,64.76,64.79,64.72,64.79,29847.0
2019-07-23 13:00:00,64.79,64.8,64.7,64.73,28350.0,64.79,64.8,64.7,64.73,28350.0
2019-07-23 13:10:00,64.71,64.85,64.7,64.82,40011.0,64.71,64.85,64.7,64.82,40011.0
2019-07-23 13:20:00,64.84,64.91,64.79,64.79,84057.0,64.84,64.91,64.79,64.79,84057.0
2019-07-23 13:30:00,64.82,65.06,64.81,65.04,42831.0,64.82,65.06,64.81,65.04,42831.0
2019-07-23 13:40:00,65.05,65.3,65.03,65.15,44205.0,65.05,65.3,65.03,65.15,44205.0
2019-07-23 13:50:00,65.15,65.2,65.04,65.15,24498.0,65.15,65.2,65.04,65.15,24498.0
2019-07-23 14:00:00,65.15,65.18,65.01,65.08,39966.0,65.15,65.18,65.01,65.08,39966.0
2019-07-23 14:10:00,65.09,65.19,65.06,65.1,32061.0,65.09,65.19,65.06,65.1,32061.0
2019-07-23 14:20:00,65.12,65.15,65.08,65.14,25275.0,65.12,65.15,65.08,65.14,25275.0
2019-07-23 14:30:00,65.12,65.14,65.08,65.11,25824.0,65.12,65.14,65.08,65.11,25824.0
2019-07-23 14:40:00,65.1,65.23,65.08,65.18,43839.0,65.1,65.23,65.08,65.18,43839.0
2019-07-23 14:50:00,65.18,65.2,65.08,65.08,30333.0,65.18,65.2,65.08,65.08,30333.0
2019-07-23 15:00:00,65.08,65.26,65.06,65.19,47148.0,65.08,65.26,65.06,65.19,47148.0
2019-07-23 15:10:00,65.21,65.31,65.21,65.28,45411.0,65.21,65.31,65.21,65.28,45411.0
2019-07-23 15:20:00,65.28,65.35,65.23,65.27,85572.0,65.28,65.35,65.23,65.27,85572.0
2019-07-23 15:30:00,65.27,65.39,65.27,65.31,85953.0,65.27,65.39,65.27,65.31,85953.0
2019-07-23 15:40:00,65.31,65.35,65.22,65.23,105627.0,65.31,65.35,65.22,65.23,105627.0
2019-07-23 15:50:00,65.23,65.3,65.1,65.18,315042.0,65.23,65.3,65.1,65.18,315042.0
2019-07-24 09:30:00,72.67,73.24,71.07,72.33,1362111.0,72.67,73.24,71.07,72.33,1362111.0
2019-07-24 09:40:00,72.32,72.49,71.19,72.26,512907.0,72.32,72.49,71.19,72.26,512907.0
2019-07-24 09:50:00,72.25,72.8,72.01,72.61,498876.0,72.25,72.8,72.01,72.61,498876.0
2019-07-24 10:00:00,72.66,72.68,71.73,71.73,286875.0,72.66,72.68,71.73,71.73,286875.0
2019-07-24 10:10:00,71.73,72.11,71.56,72.1,388578.0,71.73,72.11,71.56,72.1,388578.0
2019-07-24 10:20:00,72.1,72.33,71.7,71.71,199410.0,72.1,72.33,71.7,71.71,199410.0
2019-07-24 10:30:00,71.73,72.02,71.4,71.68,176331.0,71.73,72.02,71.4,71.68,176331.0
2019-07-24 10:40:00,71.71,71.83,71.44,71.7,195126.0,71.71,71.83,71.44,71.7,195126.0
2019-07-24 10:50:00,71.69,72.0,71.44,71.89,199428.0,71.69,72.0,71.44,71.89,199428.0
2019-07-24 11:00:00,71.89,71.91,71.12,71.12,149337.0,71.89,71.91,71.12,71.12,149337.0
2019-07-24 11:10:00,71.13,71.35,70.72,70.79,151239.0,71.13,71.35,70.72,70.79,151239.0
2019-07-24 11:20:00,70.84,71.04,70.72,70.93,132663.0,70.84,71.04,70.72,70.93,132663.0
2019-07-24 11:30:00,70.93,71.03,70.82,70.98,109644.0,70.93,71.03,70.82,70.98,109644.0
2019-07-24 11:40:00,71.0,71.17,70.81,70.9,116028.0,71.0,71.17,70.81,70.9,116028.0
2019-07-24 11:50:00,70.87,70.95,70.63,70.68,222255.0,70.87,70.95,70.63,70.68,222255.0
2019-07-24 12:00:00,70.65,70.68,70.55,70.56,141159.0,70.65,70.68,70.55,70.56,141159.0
2019-07-24 12:10:00,70.55,70.67,70.44,70.51,80622.0,70.55,70.67,70.44,70.51,80622.0
2019-07-24 12:20:00,70.49,70.84,70.49,70.71,129159.0,70.49,70.84,70.49,70.71,129159.0
2019-07-24 12:30:00,70.73,70.75,70.46,70.56,143055.0,70.73,70.75,70.46,70.56,143055.0
2019-07-24 12:40:00,70.6,70.81,70.56,70.74,91902.0,70.6,70.81,70.56,70.74,91902.0
2019-07-24 12:50:00,70.8,70.89,70.68,70.82,90249.0,70.8,70.89,70.68,70.82,90249.0
2019-07-24 13:00:00,70.85,70.85,70.67,70.73,88989.0,70.85,70.85,70.67,70.73,88989.0
2019-07-24 13:10:00,70.74,70.74,70.44,70.51,133707.0,70.74,70.74,70.44,70.51,133707.0
2019-07-24 13:20:00,70.49,70.58,70.29,70.36,113082.0,70.49,70.58,70.29,70.36,113082.0
2019-07-24 13:30:00,70.36,70.65,70.24,70.64,198381.0,70.36,70.65,70.24,70.64,198381.0
2019-07-24 13:40:00,70.64,70.66,70.35,70.35,120978.0,70.64,70.66,70.35,70.35,120978.0
2019-07-24 13:50:00,70.35,70.58,70.32,70.58,145833.0,70.35,70.58,70.32,70.58,145833.0
2019-07-24 14:00:00,70.58,70.7,70.55,70.68,99912.0,70.58,70.7,70.55,70.68,99912.0
2019-07-24 14:10:00,70.67,70.86,70.66,70.78,93648.0,70.67,70.86,70.66,70.78,93648.0
2019-07-24 14:20:00,70.78,70.79,70.61,70.64,109752.0,70.78,70.79,70.61,70.64,109752.0
2019-07-24 14:30:00,70.63,70.63,70.38,70.52,98448.0,70.63,70.63,70.38,70.52,98448.0
2019-07-24 14:40:00,70.52,70.66,70.51,70.57,94992.0,70.52,70.66,70.51,70.57,94992.0
2019-07-24 14:50:00,70.59,70.59,70.43,70.52,125190.0,70.59,70.59,70.43,70.52,125190.0
2019-07-24 15:00:00,70.53,70.79,70.5,70.77,92595.0,70.53,70.79,70.5,70.77,92595.0
2019-07-24 15:10:00,70.78,71.17,70.77,71.07,141615.0,70.78,71.17,70.77,71.07,141615.0
2019-07-24 15:20:00,71.07,71.45,71.07,71.41,189561.0,71.07,71.45,71.07,71.41,189561.0
2019-07-24 15:30:00,71.41,71.48,71.28,71.33,191757.0,71.41,71.48,71.28,71.33,191757.0
2019-07-24 15:40:00,71.33,71.47,71.16,71.32,217230.0,71.33,71.47,71.16,71.32,217230.0
2019-07-24 15:50:00,71.33,71.67,71.33,71.62,562764.0,71.33,71.67,71.33,71.62,562764.0
2019-07-25 09:30:00,70.85,71.14,69.9,69.93,381165.0,70.85,71.14,69.9,69.93,381165.0
2019-07-25 09:40:00,69.95,71.11,69.95,71.11,93312.0,69.95,71.11,69.95,71.11,93312.0
2019-07-25 09:50:00,71.1,71.32,70.79,70.92,123183.0,71.1,71.32,70.79,70.92,123183.0
2019-07-25 10:00:00,70.95,70.99,70.65,70.7,113031.0,70.95,70.99,70.65,70.7,113031.0
2019-07-25 10:10:00,70.66,70.79,70.51,70.64,49626.0,70.66,70.79,70.51,70.64,49626.0
2019-07-25 10:20:00,70.65,70.8,70.5,70.68,40596.0,70.65,70.8,70.5,70.68,40596.0
2019-07-25 10:30:00,70.7,70.74,70.47,70.58,57444.0,70.7,70.74,70.47,70.58,57444.0
2019-07-25 10:40:00,70.53,70.59,70.42,70.44,54237.0,70.53,70.59,70.42,70.44,54237.0
2019-07-25 10:50:00,70.44,70.68,70.34,70.56,65790.0,70.44,70.68,70.34,70.56,65790.0
2019-07-25 11:00:00,70.54,70.6,70.47,70.51,46467.0,70.54,70.6,70.47,70.51,46467.0
2019-07-25 11:10:00,70.51,70.56,70.23,70.26,55032.0,70.51,70.56,70.23,70.26,55032.0
2019-07-25 11:20:00,70.23,70.42,70.2,70.42,76671.0,70.23,70.42,70.2,70.42,76671.0
2019-07-25 11:30:00,70.43,70.68,70.41,70.66,41448.0,70.43,70.68,70.41,70.66,41448.0
2019-07-25 11:40:00,70.68,70.88,70.62,70.64,64317.0,70.68,70.88,70.62,70.64,64317.0
2019-07-25 11:50:00,70.62,70.85,70.62,70.82,22683.0,70.62,70.85,70.62,70.82,22683.0
2019-07-25 12:00:00,70.85,70.91,70.7,70.89,81594.0,70.85,70.91,70.7,70.89,81594.0
2019-07-25 12:10:00,70.9,71.08,70.9,70.93,49056.0,70.9,71.08,70.9,70.93,49056.0
2019-07-25 12:20:00,70.92,71.08,70.92,70.98,99840.0,70.92,71.08,70.92,70.98,99840.0
2019-07-25 12:30:00,71.0,71.0,70.74,70.74,21468.0,71.0,71.0,70.74,70.74,21468.0
2019-07-25 12:40:00,70.73,70.73,70.56,70.7,39819.0,70.73,70.73,70.56,70.7,39819.0
2019-07-25 12:50:00,70.72,70.94,70.54,70.91,39408.0,70.72,70.94,70.54,70.91,39408.0
2019-07-25 13:00:00,70.9,70.94,70.82,70.92,18270.0,70.9,70.94,70.82,70.92,18270.0
2019-07-25 13:10:00,70.92,70.97,70.88,70.92,35739.0,70.92,70.97,70.88,70.92,35739.0
2019-07-25 13:20:00,70.9,71.05,70.87,71.0,60486.0,70.9,71.05,70.87,71.0,60486.0
2019-07-25 13:30:00,71.0,71.1,70.92,71.1,37674.0,71.0,71.1,70.92,71.1,37674.0
2019-07-25 13:40:00,71.13,71.3,71.13,71.18,41772.0,71.13,71.3,71.13,71.18,41772.0
2019-07-25 13:50:00,71.2,71.37,71.19,71.36,57309.0,71.2,71.37,71.19,71.36,57309.0
2019-07-25 14:00:00,71.35,71.38,71.24,71.36,43254.0,71.35,71.38,71.24,71.36,43254.0
2019-07-25 14:10:00,71.33,71.35,71.22,71.22,32415.0,71.33,71.35,71.22,71.22,32415.0
2019-07-25 14:20:00,71.22,71.25,71.14,71.14,46647.0,71.22,71.25,71.14,71.14,46647.0
2019-07-25 14:30:00,71.14,71.2,71.04,71.07,31539.0,71.14,71.2,71.04,71.07,31539.0
2019-07-25 14:40:00,71.08,71.13,71.04,71.06,36636.0,71.08,71.13,71.04,71.06,36636.0
2019-07-25 14:50:00,71.07,71.08,70.89,70.95,21219.0,71.07,71.08,70.89,70.95,21219.0
2019-07-25 15:00:00,70.93,71.0,70.84,70.87,25845.0,70.93,71.0,70.84,70.87,25845.0
2019-07-25 15:10:00,70.85,70.95,70.85,70.93,32001.0,70.85,70.95,70.85,70.93,32001.0
2019-07-25 15:20:00,70.92,70.99,70.88,70.98,35463.0,70.92,70.99,70.88,70.98,35463.0
2019-07-25 15:30:00,70.96,71.01,70.87,70.88,56904.0,70.96,71.01,70.87,70.88,56904.0
2019-07-25 15:40:00,70.87,70.95,70.83,70.86,81516.0,70.87,70.95,70.83,70.86,81516.0
2019-07-25 15:50:00,70.86,70.9,70.65,70.82,342858.0,70.86,70.9,70.65,70.82,342858.0
2019-07-26 09:30:00,70.64,71.12,70.62,70.93,122577.0,70.64,71.12,70.62,70.93,122577.0
2019-07-26 09:40:00,70.98,71.08,70.35,70.47,70497.0,70.98,71.08,70.35,70.47,70497.0
2019-07-26 09:50:00,70.47,70.99,70.47,70.81,151113.0,70.47,70.99,70.47,70.81,151113.0
2019-07-26 10:00:00,70.79,70.9,70.72,70.78,46248.0,70.79,70.9,70.72,70.78,46248.0
2019-07-26 10:10:00,70.74,70.79,70.59,70.66,48468.0,70.74,70.79,70.59,70.66,48468.0
2019-07-26 10:20:00,70.66,70.79,70.65,70.66,47001.0,70.66,70.79,70.65,70.66,47001.0
2019-07-26 10:30:00,70.66,70.77,70.55,70.62,79605.0,70.66,70.77,70.55,70.62,79605.0
2019-07-26 10:40:00,70.57,70.73,70.47,70.63,61851.0,70.57,70.73,70.47,70.63,61851.0
2019-07-26 10:50:00,70.61,70.81,70.57,70.81,54219.0,70.61,70.81,70.57,70.81,54219.0
2019-07-26 11:00:00,70.82,71.01,70.79,70.98,34608.0,70.82,71.01,70.79,70.98,34608.0
2019-07-26 11:10:00,71.01,71.1,70.92,71.1,41583.0,71.01,71.1,70.92,71.1,41583.0
2019-07-26 11:20:00,71.12,71.41,71.09,71.38,92034.0,71.12,71.41,71.09,71.38,92034.0
2019-07-26 11:30:00,71.38,71.45,71.21,71.42,68409.0,71.38,71.45,71.21,71.42,68409.0
2019-07-26 11:40:00,71.39,71.52,71.38,71.52,32925.0,71.39,71.52,71.38,71.52,32925.0
2019-07-26 11:50:00,71.52,71.6,71.51,71.6,37026.0,71.52,71.6,71.51,71.6,37026.0
2019-07-26 12:00:00,71.64,71.64,71.41,71.45,36381.0,71.64,71.64,71.41,71.45,36381.0
2019-07-26 12:10:00,71.39,71.46,71.36,71.38,19896.0,71.39,71.46,71.36,71.38,19896.0
2019-07-26 12:20:00,71.41,71.49,71.34,71.36,25539.0,71.41,71.49,71.34,71.36,25539.0
2019-07-26 12:30:00,71.34,71.34,71.18,71.18,12096.0,71.34,71.34,71.18,71.18,12096.0
2019-07-26 12:40:00,71.19,71.31,71.19,71.31,38496.0,71.19,71.31,71.19,71.31,38496.0
2019-07-26 12:50:00,71.29,71.29,71.06,71.19,51618.0,71.29,71.29,71.06,71.19,51618.0
2019-07-26 13:00:00,71.17,71.2,71.04,71.04,35370.0,71.17,71.2,71.04,71.04,35370.0
2019-07-26 13:10:00,71.05,71.17,71.01,71.08,29931.0,71.05,71.17,71.01,71.08,29931.0
2019-07-26 13:20:00,71.12,71.18,71.06,71.09,15465.0,71.12,71.18,71.06,71.09,15465.0
2019-07-26 13:30:00,71.11,71.14,71.04,71.07,11028.0,71.11,71.14,71.04,71.07,11028.0
2019-07-26 13:40:00,71.04,71.04,70.92,70.93,12708.0,71.04,71.04,70.92,70.93,12708.0
2019-07-26 13:50:00,70.93,71.05,70.91,70.95,10503.0,70.93,71.05,70.91,70.95,10503.0
2019-07-26 14:00:00,70.98,71.12,70.94,71.07,22707.0,70.98,71.12,70.94,71.07,22707.0
2019-07-26 14:10:00,71.08,71.15,71.03,71.03,26121.0,71.08,71.15,71.03,71.03,26121.0
2019-07-26 14:20:00,71.04,71.07,70.93,70.93,38739.0,71.04,71.07,70.93,70.93,38739.0
2019-07-26 14:30:00,70.93,70.95,70.91,70.93,28083.0,70.93,70.95,70.91,70.93,28083.0
2019-07-26 14:40:00,70.92,70.94,70.79,70.86,44298.0,70.92,70.94,70.79,70.86,44298.0
2019-07-26 14:50:00,70.86,70.88,70.82,70.86,27711.0,70.86,70.88,70.82,70.86,27711.0
2019-07-26 15:00:00,70.86,70.91,70.81,70.84,28227.0,70.86,70.91,70.81,70.84,28227.0
2019-07-26 15:10:00,70.84,70.85,70.8,70.82,33312.0,70.84,70.85,70.8,70.82,33312.0
2019-07-26 15:20:00,70.82,70.83,70.63,70.63,60690.0,70.82,70.83,70.63,70.63,60690.0
2019-07-26 15:30:00,70.64,70.73,70.61,70.72,62982.0,70.64,70.73,70.61,70.72,62982.0
2019-07-26 15:40:00,70.72,70.84,70.72,70.82,59421.0,70.72,70.84,70.72,70.82,59421.0
2019-07-26 15:50:00,70.82,70.96,70.82,70.95,307893.0,70.82,70.96,70.82,70.95,307893.0
2019-07-29 09:30:00,70.93,70.96,70.69,70.78,81063.0,70.93,70.96,70.69,70.78,81063.0
2019-07-29 09:40:00,70.83,70.84,70.39,70.65,64908.0,70.83,70.84,70.39,70.65,64908.0
2019-07-29 09:50:00,70.6,70.6,70.36,70.36,40974.0,70.6,70.6,70.36,70.36,40974.0
2019-07-29 10:00:00,70.45,70.7,70.33,70.7,59085.0,70.45,70.7,70.33,70.7,59085.0
2019-07-29 10:10:00,70.68,71.1,70.66,71.05,52062.0,70.68,71.1,70.66,71.05,52062.0
2019-07-29 10:20:00,71.06,71.36,71.02,71.06,35946.0,71.06,71.36,71.02,71.06,35946.0
2019-07-29 10:30:00,71.07,71.35,71.02,71.33,55233.0,71.07,71.35,71.02,71.33,55233.0
2019-07-29 10:40:00,71.34,71.75,71.32,71.61,102252.0,71.34,71.75,71.32,71.61,102252.0
2019-07-29 10:50:00,71.65,71.89,71.61,71.89,64905.0,71.65,71.89,71.61,71.89,64905.0
2019-07-29 11:00:00,71.89,72.0,71.79,71.81,73413.0,71.89,72.0,71.79,71.81,73413.0
2019-07-29 11:10:00,71.83,71.99,71.78,71.98,95400.0,71.83,71.99,71.78,71.98,95400.0
2019-07-29 11:20:00,71.97,72.08,71.86,72.08,62826.0,71.97,72.08,71.86,72.08,62826.0
2019-07-29 11:30:00,72.07,72.09,71.97,72.09,51687.0,72.07,72.09,71.97,72.09,51687.0
2019-07-29 11:40:00,72.1,72.19,72.08,72.1,28311.0,72.1,72.19,72.08,72.1,28311.0
2019-07-29 11:50:00,72.11,72.11,71.82,71.84,52098.0,72.11,72.11,71.82,71.84,52098.0
2019-07-29 12:00:00,71.84,71.95,71.84,71.95,12039.0,71.84,71.95,71.84,71.95,12039.0
2019-07-29 12:10:00,71.94,72.03,71.93,72.02,37305.0,71.94,72.03,71.93,72.02,37305.0
2019-07-29 12:20:00,72.04,72.11,71.97,72.02,30075.0,72.04,72.11,71.97,72.02,30075.0
2019-07-29 12:30:00,72.03,72.05,71.92,71.97,43932.0,72.03,72.05,71.92,71.97,43932.0
2019-07-29 12:40:00,71.97,72.05,71.91,72.03,87708.0,71.97,72.05,71.91,72.03,87708.0
2019-07-29 12:50:00,72.03,72.06,71.94,72.03,40845.0,72.03,72.06,71.94,72.03,40845.0
2019-07-29 13:00:00,72.04,72.05,71.97,72.05,21351.0,72.04,72.05,71.97,72.05,21351.0
2019-07-29 13:10:00,72.08,72.11,72.03,72.08,62229.0,72.08,72.11,72.03,72.08,62229.0
2019-07-29 13:20:00,72.09,72.16,72.05,72.1,49179.0,72.09,72.16,72.05,72.1,49179.0
2019-07-29 13:30:00,72.09,72.13,72.01,72.01,68790.0,72.09,72.13,72.01,72.01,68790.0
2019-07-29 13:40:00,72.01,72.01,71.92,71.94,30861.0,72.01,72.01,71.92,71.94,30861.0
2019-07-29 13:50:00,71.94,72.04,71.92,72.02,14628.0,71.94,72.04,71.92,72.02,14628.0
2019-07-29 14:00:00,72.01,72.06,71.97,71.97,30633.0,72.01,72.06,71.97,71.97,30633.0
2019-07-29 14:10:00,71.98,72.06,71.97,72.05,16854.0,71.98,72.06,71.97,72.05,16854.0
2019-07-29 14:20:00,72.05,72.08,72.01,72.07,31827.0,72.05,72.08,72.01,72.07,31827.0
2019-07-29 14:30:00,72.07,72.07,71.89,71.89,49731.0,72.07,72.07,71.89,71.89,49731.0
2019-07-29 14:40:00,71.92,71.98,71.87,71.88,36309.0,71.92,71.98,71.87,71.88,36309.0
2019-07-29 14:50:00,71.88,71.96,71.87,71.89,24489.0,71.88,71.96,71.87,71.89,24489.0
2019-07-29 15:00:00,71.86,71.9,71.82,71.86,37740.0,71.86,71.9,71.82,71.86,37740.0
2019-07-29 15:10:00,71.86,71.88,71.83,71.88,37092.0,71.86,71.88,71.83,71.88,37092.0
2019-07-29 15:20:00,71.88,71.96,71.88,71.95,44868.0,71.88,71.96,71.88,71.95,44868.0
2019-07-29 15:30:00,71.95,72.01,71.92,71.98,63942.0,71.95,72.01,71.92,71.98,63942.0
2019-07-29 15:40:00,71.97,72.04,71.97,72.01,80496.0,71.97,72.04,71.97,72.01,80496.0
2019-07-29 15:50:00,72.02,72.14,72.02,72.1,190920.0,72.02,72.14,72.02,72.1,190920.0
2019-07-30 09:30:00,71.87,72.21,71.55,72.21,64854.0,71.87,72.21,71.55,72.21,64854.0
2019-07-30 09:40:00,72.27,72.45,72.21,72.45,62010.0,72.27,72.45,72.21,72.45,62010.0
2019-07-30 09:50:00,72.45,72.59,72.36,72.51,151578.0,72.45,72.59,72.36,72.51,151578.0
2019-07-30 10:00:00,72.45,72.47,72.01,72.08,54714.0,72.45,72.47,72.01,72.08,54714.0
2019-07-30 10:10:00,72.08,72.27,71.96,72.19,33756.0,72.08,72.27,71.96,72.19,33756.0
2019-07-30 10:20:00,72.16,72.27,72.13,72.22,52185.0,72.16,72.27,72.13,72.22,52185.0
2019-07-30 10:30:00,72.21,72.29,71.99,72.02,87516.0,72.21,72.29,71.99,72.02,87516.0
2019-07-30 10:40:00,72.04,72.28,71.99,72.19,71172.0,72.04,72.28,71.99,72.19,71172.0
2019-07-30 10:50:00,72.19,72.28,72.16,72.28,44997.0,72.19,72.28,72.16,72.28,44997.0
2019-07-30 11:00:00,72.32,72.39,72.28,72.35,46845.0,72.32,72.39,72.28,72.35,46845.0
2019-07-30 11:10:00,72.33,72.34,72.16,72.16,19947.0,72.33,72.34,72.16,72.16,19947.0
2019-07-30 11:20:00,72.16,72.16,72.01,72.07,15300.0,72.16,72.16,72.01,72.07,15300.0
2019-07-30 11:30:00,72.06,72.06,71.92,71.98,31215.0,72.06,72.06,71.92,71.98,31215.0
2019-07-30 11:40:00,71.96,72.03,71.91,72.03,27783.0,71.96,72.03,71.91,72.03,27783.0
2019-07-30 11:50:00,72.04,72.04,71.92,71.97,18789.0,72.04,72.04,71.92,71.97,18789.0
2019-07-30 12:00:00,71.96,71.98,71.94,71.96,19800.0,71.96,71.98,71.94,71.96,19800.0
2019-07-30 12:10:00,71.95,71.98,71.91,71.94,22743.0,71.95,71.98,71.91,71.94,22743.0
2019-07-30 12:20:00,71.95,71.96,71.88,71.96,13056.0,71.95,71.96,71.88,71.96,13056.0
2019-07-30 12:30:00,72.02,72.13,71.99,72.04,18414.0,72.02,72.13,71.99,72.04,18414.0
2019-07-30 12:40:00,72.02,72.07,71.94,71.97,25662.0,72.02,72.07,71.94,71.97,25662.0
2019-07-30 12:50:00,71.98,71.98,71.9,71.93,14400.0,71.98,71.98,71.9,71.93,14400.0
2019-07-30 13:00:00,71.97,72.08,71.96,72.08,20892.0,71.97,72.08,71.96,72.08,20892.0
2019-07-30 13:10:00,72.06,72.08,72.03,72.03,20112.0,72.06,72.08,72.03,72.03,20112.0
2019-07-30 13:20:00,72.02,72.08,72.0,72.01,14733.0,72.02,72.08,72.0,72.01,14733.0
2019-07-30 13:30:00,72.01,72.06,71.97,72.0,17052.0,72.01,72.06,71.97,72.0,17052.0
2019-07-30 13:40:00,72.01,72.06,72.0,72.05,12189.0,72.01,72.06,72.0,72.05,12189.0
2019-07-30 13:50:00,72.05,72.06,71.97,71.99,16860.0,72.05,72.06,71.97,71.99,16860.0
2019-07-30 14:00:00,72.0,72.13,72.0,72.13,25485.0,72.0,72.13,72.0,72.13,25485.0
2019-07-30 14:10:00,72.14,72.21,72.14,72.21,18696.0,72.14,72.21,72.14,72.21,18696.0
2019-07-30 14:20:00,72.22,72.28,72.22,72.28,18387.0,72.22,72.28,72.22,72.28,18387.0
2019-07-30 14:30:00,72.26,72.34,72.26,72.32,38970.0,72.26,72.34,72.26,72.32,38970.0
2019-07-30 14:40:00,72.32,72.32,72.14,72.15,30867.0,72.32,72.32,72.14,72.15,30867.0
2019-07-30 14:50:00,72.14,72.18,72.14,72.15,13779.0,72.14,72.18,72.14,72.15,13779.0
2019-07-30 15:00:00,72.14,72.16,72.04,72.06,27210.0,72.14,72.16,72.04,72.06,27210.0
2019-07-30 15:10:00,72.09,72.18,72.08,72.11,43650.0,72.09,72.18,72.08,72.11,43650.0
2019-07-30 15:20:00,72.12,72.12,72.04,72.07,42381.0,72.12,72.12,72.04,72.07,42381.0
2019-07-30 15:30:00,72.07,72.08,72.01,72.07,83745.0,72.07,72.08,72.01,72.07,83745.0
2019-07-30 15:40:00,72.08,72.09,72.03,72.07,120729.0,72.08,72.09,72.03,72.07,120729.0
2019-07-30 15:50:00,72.07,72.35,72.01,72.29,356898.0,72.07,72.35,72.01,72.29,356898.0
2019-07-31 09:30:00,72.1,72.46,72.02,72.4,66234.0,72.1,72.46,72.02,72.4,66234.0
2019-07-31 09:40:00,72.35,72.48,72.12,72.32,79698.0,72.35,72.48,72.12,72.32,79698.0
2019-07-31 09:50:00,72.29,72.33,72.12,72.32,50499.0,72.29,72.33,72.12,72.32,50499.0
2019-07-31 10:00:00,72.33,72.38,72.12,72.21,31329.0,72.33,72.38,72.12,72.21,31329.0
2019-07-31 10:10:00,72.21,72.27,72.03,72.22,32958.0,72.21,72.27,72.03,72.22,32958.0
2019-07-31 10:20:00,72.26,72.3,72.1,72.28,17733.0,72.26,72.3,72.1,72.28,17733.0
2019-07-31 10:30:00,72.24,72.36,72.17,72.33,16092.0,72.24,72.36,72.17,72.33,16092.0
2019-07-31 10:40:00,72.32,72.35,71.9,72.11,91686.0,72.32,72.35,71.9,72.11,91686.0
2019-07-31 10:50:00,72.05,72.2,72.04,72.17,14604.0,72.05,72.2,72.04,72.17,14604.0
2019-07-31 11:00:00,72.2,72.3,72.14,72.21,15348.0,72.2,72.3,72.14,72.21,15348.0
2019-07-31 11:10:00,72.21,72.33,72.21,72.33,12627.0,72.21,72.33,72.21,72.33,12627.0
2019-07-31 11:20:00,72.34,72.38,72.23,72.27,29277.0,72.34,72.38,72.23,72.27,29277.0
2019-07-31 11:30:00,72.27,72.35,72.18,72.22,16980.0,72.27,72.35,72.18,72.22,16980.0
2019-07-31 11:40:00,72.24,72.35,72.24,72.26,12480.0,72.24,72.35,72.24,72.26,12480.0
2019-07-31 11:50:00,72.27,72.3,72.22,72.22,14454.0,72.27,72.3,72.22,72.22,14454.0
2019-07-31 12:00:00,72.24,72.26,72.19,72.22,18489.0,72.24,72.26,72.19,72.22,18489.0
2019-07-31 12:10:00,72.19,72.21,72.13,72.21,19260.0,72.19,72.21,72.13,72.21,19260.0
2019-07-31 12:20:00,72.23,72.23,72.16,72.18,16182.0,72.23,72.23,72.16,72.18,16182.0
2019-07-31 12:30:00,72.16,72.26,72.14,72.18,8733.0,72.16,72.26,72.14,72.18,8733.0
2019-07-31 12:40:00,72.18,72.2,72.0,72.01,17724.0,72.18,72.2,72.0,72.01,17724.0
2019-07-31 12:50:00,72.0,72.0,71.88,71.94,26991.0,72.0,72.0,71.88,71.94,26991.0
2019-07-31 13:00:00,71.95,71.98,71.93,71.95,13911.0,71.95,71.98,71.93,71.95,13911.0
2019-07-31 13:10:00,71.94,71.96,71.88,71.88,10110.0,71.94,71.96,71.88,71.88,10110.0
2019-07-31 13:20:00,71.88,71.95,71.87,71.94,13317.0,71.88,71.95,71.87,71.94,13317.0
2019-07-31 13:30:00,71.93,71.96,71.83,71.86,23619.0,71.93,71.96,71.83,71.86,23619.0
2019-07-31 13:40:00,71.85,71.86,71.76,71.81,16137.0,71.85,71.86,71.76,71.81,16137.0
2019-07-31 13:50:00,71.76,71.81,71.7,71.81,18210.0,71.76,71.81,71.7,71.81,18210.0
2019-07-31 14:00:00,71.79,71.82,71.55,71.55,38115.0,71.79,71.82,71.55,71.55,38115.0
2019-07-31 14:10:00,71.59,71.71,71.5,71.59,23184.0,71.59,71.71,71.5,71.59,23184.0
2019-07-31 14:20:00,71.57,71.64,71.54,71.59,13983.0,71.57,71.64,71.54,71.59,13983.0
2019-07-31 14:30:00,71.62,71.67,71.32,71.35,26070.0,71.62,71.67,71.32,71.35,26070.0
2019-07-31 14:40:00,71.3,71.39,70.85,70.88,37188.0,71.3,71.39,70.85,70.88,37188.0
2019-07-31 14:50:00,70.83,70.9,70.25,70.83,45657.0,70.83,70.9,70.25,70.83,45657.0
2019-07-31 15:00:00,70.88,71.22,70.83,71.17,33471.0,70.88,71.22,70.83,71.17,33471.0
2019-07-31 15:10:00,71.17,71.3,70.99,71.27,47721.0,71.17,71.3,70.99,71.27,47721.0
2019-07-31 15:20:00,71.26,71.43,71.23,71.4,36363.0,71.26,71.43,71.23,71.4,36363.0
2019-07-31 15:30:00,71.36,71.43,71.28,71.35,51870.0,71.36,71.43,71.28,71.35,51870.0
2019-07-31 15:40:00,71.34,71.36,71.21,71.27,54465.0,71.34,71.36,71.21,71.27,54465.0
2019-07-31 15:50:00,71.27,71.27,70.92,70.92,168810.0,71.27,71.27,70.92,70.92,168810.0
2019-08-01 09:30:00,71.1,72.09,71.1,72.07,111354.0,71.1,72.09,71.1,72.07,111354.0
2019-08-01 09:40:00,71.89,72.33,71.73,71.76,106098.0,71.89,72.33,71.73,71.76,106098.0
2019-08-01 09:50:00,71.82,72.23,71.61,72.22,47664.0,71.82,72.23,71.61,72.22,47664.0
2019-08-01 10:00:00,72.22,72.31,71.89,72.03,51891.0,72.22,72.31,71.89,72.03,51891.0
2019-08-01 10:10:00,71.95,72.26,71.89,72.25,28953.0,71.95,72.26,71.89,72.25,28953.0
2019-08-01 10:20:00,72.27,72.44,72.19,72.38,92874.0,72.27,72.44,72.19,72.38,92874.0
2019-08-01 10:30:00,72.4,72.43,72.28,72.29,76746.0,72.4,72.43,72.28,72.29,76746.0
2019-08-01 10:40:00,72.31,72.38,72.21,72.28,24978.0,72.31,72.38,72.21,72.28,24978.0
2019-08-01 10:50:00,72.28,72.43,72.28,72.3,25311.0,72.28,72.43,72.28,72.3,25311.0
2019-08-01 11:00:00,72.3,72.47,72.1,72.19,42549.0,72.3,72.47,72.1,72.19,42549.0
2019-08-01 11:10:00,72.21,72.31,72.21,72.31,24348.0,72.21,72.31,72.21,72.31,24348.0
2019-08-01 11:20:00,72.33,72.55,72.33,72.55,37260.0,72.33,72.55,72.33,72.55,37260.0
2019-08-01 11:30:00,72.55,72.6,72.41,72.47,49614.0,72.55,72.6,72.41,72.47,49614.0
2019-08-01 11:40:00,72.47,72.51,72.43,72.47,21300.0,72.47,72.51,72.43,72.47,21300.0
2019-08-01 11:50:00,72.49,72.52,72.39,72.43,157473.0,72.49,72.52,72.39,72.43,157473.0
2019-08-01 12:00:00,72.43,72.51,72.38,72.48,17709.0,72.43,72.51,72.38,72.48,17709.0
2019-08-01 12:10:00,72.49,72.62,72.48,72.59,27639.0,72.49,72.62,72.48,72.59,27639.0
2019-08-01 12:20:00,72.58,72.62,72.56,72.58,20031.0,72.58,72.62,72.56,72.58,20031.0
2019-08-01 12:30:00,72.58,72.63,72.55,72.6,17541.0,72.58,72.63,72.55,72.6,17541.0
2019-08-01 12:40:00,72.62,72.65,72.59,72.62,20121.0,72.62,72.65,72.59,72.62,20121.0
2019-08-01 12:50:00,72.61,72.66,72.6,72.65,19800.0,72.61,72.66,72.6,72.65,19800.0
2019-08-01 13:00:00,72.63,72.64,72.56,72.59,50439.0,72.63,72.64,72.56,72.59,50439.0
2019-08-01 13:10:00,72.59,72.63,72.57,72.59,34476.0,72.59,72.63,72.57,72.59,34476.0
2019-08-01 13:20:00,72.57,72.6,71.93,71.93,34200.0,72.57,72.6,71.93,71.93,34200.0
2019-08-01 13:30:00,71.98,72.22,71.88,71.89,40716.0,71.98,72.22,71.88,71.89,40716.0
2019-08-01 13:40:00,71.84,72.08,71.72,72.05,32409.0,71.84,72.08,71.72,72.05,32409.0
2019-08-01 13:50:00,71.98,72.0,71.64,71.89,30762.0,71.98,72.0,71.64,71.89,30762.0
2019-08-01 14:00:00,71.83,71.85,71.61,71.66,27225.0,71.83,71.85,71.61,71.66,27225.0
2019-08-01 14:10:00,71.64,71.87,71.48,71.87,23640.0,71.64,71.87,71.48,71.87,23640.0
2019-08-01 14:20:00,71.85,71.85,71.61,71.73,34752.0,71.85,71.85,71.61,71.73,34752.0
2019-08-01 14:30:00,71.67,71.7,71.48,71.5,40821.0,71.67,71.7,71.48,71.5,40821.0
2019-08-01 14:40:00,71.49,71.7,71.24,71.7,37233.0,71.49,71.7,71.24,71.7,37233.0
2019-08-01 14:50:00,71.67,71.7,71.46,71.48,37509.0,71.67,71.7,71.46,71.48,37509.0
2019-08-01 15:00:00,71.56,71.6,71.37,71.45,42789.0,71.56,71.6,71.37,71.45,42789.0
2019-08-01 15:10:00,71.45,71.58,71.36,71.54,66663.0,71.45,71.58,71.36,71.54,66663.0
2019-08-01 15:20:00,71.53,71.64,71.45,71.52,56730.0,71.53,71.64,71.45,71.52,56730.0
2019-08-01 15:30:00,71.52,71.63,71.4,71.58,70998.0,71.52,71.63,71.4,71.58,70998.0
2019-08-01 15:40:00,71.62,71.73,71.55,71.61,46419.0,71.62,71.73,71.55,71.61,46419.0
2019-08-01 15:50:00,71.62,71.73,71.41,71.68,211611.0,71.62,71.73,71.41,71.68,211611.0
2019-08-02 09:30:00,71.4,71.76,71.0,71.73,48183.0,71.4,71.76,71.0,71.73,48183.0
2019-08-02 09:40:00,71.72,71.73,71.17,71.2,28143.0,71.72,71.73,71.17,71.2,28143.0
2019-08-02 09:50:00,71.16,71.39,70.89,71.11,45513.0,71.16,71.39,70.89,71.11,45513.0
2019-08-02 10:00:00,71.23,71.37,71.09,71.13,21144.0,71.23,71.37,71.09,71.13,21144.0
2019-08-02 10:10:00,71.16,71.23,70.96,71.01,82590.0,71.16,71.23,70.96,71.01,82590.0
2019-08-02 10:20:00,71.05,71.24,71.04,71.04,35127.0,71.05,71.24,71.04,71.04,35127.0
2019-08-02 10:30:00,70.96,70.96,70.71,70.72,68901.0,70.96,70.96,70.71,70.72,68901.0
2019-08-02 10:40:00,70.72,70.74,70.43,70.64,211659.0,70.72,70.74,70.43,70.64,211659.0
2019-08-02 10:50:00,70.65,70.82,70.62,70.79,43611.0,70.65,70.82,70.62,70.79,43611.0
2019-08-02 11:00:00,70.77,70.9,70.71,70.78,48438.0,70.77,70.9,70.71,70.78,48438.0
2019-08-02 11:10:00,70.78,71.08,70.77,71.05,115602.0,70.78,71.08,70.77,71.05,115602.0
2019-08-02 11:20:00,71.01,71.01,70.73,70.85,121320.0,71.01,71.01,70.73,70.85,121320.0
2019-08-02 11:30:00,70.88,71.08,70.76,70.8,81459.0,70.88,71.08,70.76,70.8,81459.0
2019-08-02 11:40:00,70.76,71.07,70.75,71.03,64470.0,70.76,71.07,70.75,71.03,64470.0
2019-08-02 11:50:00,71.04,71.19,70.94,71.19,20241.0,71.04,71.19,70.94,71.19,20241.0
2019-08-02 12:00:00,71.19,71.22,71.08,71.19,16860.0,71.19,71.22,71.08,71.19,16860.0
2019-08-02 12:10:00,71.16,71.25,71.01,71.25,37254.0,71.16,71.25,71.01,71.25,37254.0
2019-08-02 12:20:00,71.22,71.34,71.19,71.34,66009.0,71.22,71.34,71.19,71.34,66009.0
2019-08-02 12:30:00,71.34,71.41,71.29,71.4,22797.0,71.34,71.41,71.29,71.4,22797.0
2019-08-02 12:40:00,71.38,71.45,71.3,71.34,26001.0,71.38,71.45,71.3,71.34,26001.0
2019-08-02 12:50:00,71.29,71.32,71.2,71.21,16971.0,71.29,71.32,71.2,71.21,16971.0
2019-08-02 13:00:00,71.2,71.2,71.09,71.11,14436.0,71.2,71.2,71.09,71.11,14436.0
2019-08-02 13:10:00,71.12,71.14,71.02,71.07,51333.0,71.12,71.14,71.02,71.07,51333.0
2019-08-02 13:20:00,71.07,71.13,71.05,71.07,46431.0,71.07,71.13,71.05,71.07,46431.0
2019-08-02 13:30:00,71.06,71.08,70.87,70.9,22041.0,71.06,71.08,70.87,70.9,22041.0
2019-08-02 13:40:00,70.93,71.0,70.92,70.94,12717.0,70.93,71.0,70.92,70.94,12717.0
2019-08-02 13:50:00,70.92,70.95,70.87,70.89,13764.0,70.92,70.95,70.87,70.89,13764.0
2019-08-02 14:00:00,70.87,71.09,70.81,71.01,27597.0,70.87,71.09,70.81,71.01,27597.0
2019-08-02 14:10:00,71.02,71.02,70.93,70.95,17157.0,71.02,71.02,70.93,70.95,17157.0
2019-08-02 14:20:00,70.96,71.06,70.89,70.94,44163.0,70.96,71.06,70.89,70.94,44163.0
2019-08-02 14:30:00,70.94,71.11,70.93,71.1,48099.0,70.94,71.11,70.93,71.1,48099.0
2019-08-02 14:40:00,71.09,71.16,71.05,71.08,17646.0,71.09,71.16,71.05,71.08,17646.0
2019-08-02 14:50:00,71.09,71.09,71.01,71.07,21555.0,71.09,71.09,71.01,71.07,21555.0
2019-08-02 15:00:00,71.1,71.19,71.08,71.08,15594.0,71.1,71.19,71.08,71.08,15594.0
2019-08-02 15:10:00,71.05,71.1,70.95,71.08,23361.0,71.05,71.1,70.95,71.08,23361.0
2019-08-02 15:20:00,71.07,71.4,71.07,71.36,21699.0,71.07,71.4,71.07,71.36,21699.0
2019-08-02 15:30:00,71.36,71.59,71.26,71.46,37635.0,71.36,71.59,71.26,71.46,37635.0
2019-08-02 15:40:00,71.49,71.5,71.29,71.29,49188.0,71.49,71.5,71.29,71.29,49188.0
2019-08-02 15:50:00,71.32,71.51,71.27,71.44,294768.0,71.32,71.51,71.27,71.44,294768.0
2019-08-05 09:30:00,70.51,71.0,70.33,70.49,68166.0,70.51,71.0,70.33,70.49,68166.0
2019-08-05 09:40:00,70.47,70.61,70.33,70.35,76701.0,70.47,70.61,70.33,70.35,76701.0
2019-08-05 09:50:00,70.25,70.77,70.2,70.68,39768.0,70.25,70.77,70.2,70.68,39768.0
2019-08-05 10:00:00,70.75,70.75,70.45,70.53,15567.0,70.75,70.75,70.45,70.53,15567.0
2019-08-05 10:10:00,70.47,70.62,70.4,70.41,9000.0,70.47,70.62,70.4,70.41,9000.0
2019-08-05 10:20:00,70.37,70.39,70.22,70.28,42309.0,70.37,70.39,70.22,70.28,42309.0
2019-08-05 10:30:00,70.28,70.44,70.18,70.24,29523.0,70.28,70.44,70.18,70.24,29523.0
2019-08-05 10:40:00,70.26,70.26,70.02,70.13,31272.0,70.26,70.26,70.02,70.13,31272.0
2019-08-05 10:50:00,70.09,70.31,70.08,70.25,164469.0,70.09,70.31,70.08,70.25,164469.0
2019-08-05 11:00:00,70.31,70.42,70.29,70.36,32385.0,70.31,70.42,70.29,70.36,32385.0
2019-08-05 11:10:00,70.37,70.69,70.33,70.6,14556.0,70.37,70.69,70.33,70.6,14556.0
2019-08-05 11:20:00,70.57,70.57,70.47,70.47,12750.0,70.57,70.57,70.47,70.47,12750.0
2019-08-05 11:30:00,70.48,70.6,70.39,70.48,79470.0,70.48,70.6,70.39,70.48,79470.0
2019-08-05 11:40:00,70.48,70.75,70.45,70.69,44166.0,70.48,70.75,70.45,70.69,44166.0
2019-08-05 11:50:00,70.71,70.73,70.42,70.43,15948.0,70.71,70.73,70.42,70.43,15948.0
2019-08-05 12:00:00,70.43,70.52,70.34,70.36,20895.0,70.43,70.52,70.34,70.36,20895.0
2019-08-05 12:10:00,70.36,70.41,70.25,70.31,30978.0,70.36,70.41,70.25,70.31,30978.0
2019-08-05 12:20:00,70.36,70.47,70.28,70.29,58350.0,70.36,70.47,70.28,70.29,58350.0
2019-08-05 12:30:00,70.32,70.41,70.24,70.25,28455.0,70.32,70.41,70.24,70.25,28455.0
2019-08-05 12:40:00,70.26,70.29,70.05,70.07,20745.0,70.26,70.29,70.05,70.07,20745.0
2019-08-05 12:50:00,70.05,70.18,69.95,70.02,51786.0,70.05,70.18,69.95,70.02,51786.0
2019-08-05 13:00:00,70.04,70.12,69.96,69.96,38487.0,70.04,70.12,69.96,69.96,38487.0
2019-08-05 13:10:00,69.97,70.16,69.94,69.97,41145.0,69.97,70.16,69.94,69.97,41145.0
2019-08-05 13:20:00,69.99,70.09,69.81,70.07,45774.0,69.99,70.09,69.81,70.07,45774.0
2019-08-05 13:30:00,70.04,70.11,69.93,70.11,46701.0,70.04,70.11,69.93,70.11,46701.0
2019-08-05 13:40:00,70.07,70.07,69.71,69.9,64323.0,70.07,70.07,69.71,69.9,64323.0
2019-08-05 13:50:00,69.86,70.02,69.81,69.81,32427.0,69.86,70.02,69.81,69.81,32427.0
2019-08-05 14:00:00,69.85,69.86,69.73,69.73,18333.0,69.85,69.86,69.73,69.73,18333.0
2019-08-05 14:10:00,69.73,69.99,69.73,69.92,32976.0,69.73,69.99,69.73,69.92,32976.0
2019-08-05 14:20:00,69.92,69.93,69.72,69.72,27651.0,69.92,69.93,69.72,69.72,27651.0
2019-08-05 14:30:00,69.75,69.78,69.56,69.61,35142.0,69.75,69.78,69.56,69.61,35142.0
2019-08-05 14:40:00,69.64,69.68,69.44,69.53,25293.0,69.64,69.68,69.44,69.53,25293.0
2019-08-05 14:50:00,69.52,69.6,69.44,69.5,44112.0,69.52,69.6,69.44,69.5,44112.0
2019-08-05 15:00:00,69.56,69.61,69.12,69.15,75996.0,69.56,69.61,69.12,69.15,75996.0
2019-08-05 15:10:00,69.2,69.61,69.2,69.61,29463.0,69.2,69.61,69.2,69.61,29463.0
2019-08-05 15:20:00,69.64,69.75,69.45,69.57,30831.0,69.64,69.75,69.45,69.57,30831.0
2019-08-05 15:30:00,69.52,69.89,69.4,69.81,119721.0,69.52,69.89,69.4,69.81,119721.0
2019-08-05 15:40:00,69.82,69.9,69.56,69.65,154995.0,69.82,69.9,69.56,69.65,154995.0
2019-08-05 15:50:00,69.66,69.92,69.51,69.77,236691.0,69.66,69.92,69.51,69.77,236691.0
2019-08-06 09:30:00,70.49,70.96,70.3,70.4,123192.0,70.49,70.96,70.3,70.4,123192.0
2019-08-06 09:40:00,70.36,70.55,70.01,70.06,38433.0,70.36,70.55,70.01,70.06,38433.0
2019-08-06 09:50:00,70.03,70.26,69.97,70.26,31908.0,70.03,70.26,69.97,70.26,31908.0
2019-08-06 10:00:00,70.25,70.39,69.87,69.89,37581.0,70.25,70.39,69.87,69.89,37581.0
2019-08-06 10:10:00,69.85,69.94,69.79,69.86,58011.0,69.85,69.94,69.79,69.86,58011.0
2019-08-06 10:20:00,69.9,70.33,69.88,70.22,16662.0,69.9,70.33,69.88,70.22,16662.0
2019-08-06 10:30:00,70.18,70.39,70.16,70.25,33987.0,70.18,70.39,70.16,70.25,33987.0
2019-08-06 10:40:00,70.24,70.44,70.1,70.1,26283.0,70.24,70.44,70.1,70.1,26283.0
2019-08-06 10:50:00,70.04,70.21,69.98,70.14,103230.0,70.04,70.21,69.98,70.14,103230.0
2019-08-06 11:00:00,70.12,70.16,69.9,69.9,15750.0,70.12,70.16,69.9,69.9,15750.0
2019-08-06 11:10:00,69.93,70.04,69.88,69.97,24048.0,69.93,70.04,69.88,69.97,24048.0
2019-08-06 11:20:00,69.94,70.47,69.91,70.27,93984.0,69.94,70.47,69.91,70.27,93984.0
2019-08-06 11:30:00,70.27,70.35,70.08,70.27,33924.0,70.27,70.35,70.08,70.27,33924.0
2019-08-06 11:40:00,70.24,70.42,70.24,70.42,12762.0,70.24,70.42,70.24,70.42,12762.0
2019-08-06 11:50:00,70.44,70.6,70.3,70.6,16428.0,70.44,70.6,70.3,70.6,16428.0
2019-08-06 12:00:00,70.77,70.77,70.47,70.5,12015.0,70.77,70.77,70.47,70.5,12015.0
2019-08-06 12:10:00,70.53,70.61,70.41,70.41,11823.0,70.53,70.61,70.41,70.41,11823.0
2019-08-06 12:20:00,70.41,70.42,70.27,70.32,15834.0,70.41,70.42,70.27,70.32,15834.0
2019-08-06 12:30:00,70.29,70.43,70.28,70.37,13497.0,70.29,70.43,70.28,70.37,13497.0
2019-08-06 12:40:00,70.35,70.39,70.22,70.22,9960.0,70.35,70.39,70.22,70.22,9960.0
2019-08-06 12:50:00,70.22,70.33,70.16,70.29,18486.0,70.22,70.33,70.16,70.29,18486.0
2019-08-06 13:00:00,70.33,70.53,70.33,70.49,13200.0,70.33,70.53,70.33,70.49,13200.0
2019-08-06 13:10:00,70.51,70.52,70.42,70.46,14016.0,70.51,70.52,70.42,70.46,14016.0
2019-08-06 13:20:00,70.44,70.58,70.42,70.55,14241.0,70.44,70.58,70.42,70.55,14241.0
2019-08-06 13:30:00,70.53,70.64,70.47,70.61,14223.0,70.53,70.64,70.47,70.61,14223.0
2019-08-06 13:40:00,70.64,70.66,70.59,70.65,16824.0,70.64,70.66,70.59,70.65,16824.0
2019-08-06 13:50:00,70.62,70.64,70.55,70.55,22389.0,70.62,70.64,70.55,70.55,22389.0
2019-08-06 14:00:00,70.53,70.53,70.3,70.3,26283.0,70.53,70.53,70.3,70.3,26283.0
2019-08-06 14:10:00,70.33,70.62,70.32,70.59,21603.0,70.33,70.62,70.32,70.59,21603.0
2019-08-06 14:20:00,70.59,70.62,70.53,70.56,17931.0,70.59,70.62,70.53,70.56,17931.0
2019-08-06 14:30:00,70.58,70.83,70.58,70.67,26175.0,70.58,70.83,70.58,70.67,26175.0
2019-08-06 14:40:00,70.64,70.73,70.58,70.59,33210.0,70.64,70.73,70.58,70.59,33210.0
2019-08-06 14:50:00,70.6,70.61,70.43,70.52,19023.0,70.6,70.61,70.43,70.52,19023.0
2019-08-06 15:00:00,70.52,70.57,70.47,70.49,47862.0,70.52,70.57,70.47,70.49,47862.0
2019-08-06 15:10:00,70.45,70.72,70.35,70.66,127203.0,70.45,70.72,70.35,70.66,127203.0
2019-08-06 15:20:00,70.66,70.76,70.56,70.66,37812.0,70.66,70.76,70.56,70.66,37812.0
2019-08-06 15:30:00,70.66,70.72,70.64,70.69,49839.0,70.66,70.72,70.64,70.69,49839.0
2019-08-06 15:40:00,70.69,70.82,70.67,70.77,93549.0,70.69,70.82,70.67,70.77,93549.0
2019-08-06 15:50:00,70.81,70.95,70.8,70.91,138291.0,70.81,70.95,70.8,70.91,138291.0
2019-08-07 09:30:00,70.26,70.35,69.67,69.95,81768.0,70.26,70.35,69.67,69.95,81768.0
2019-08-07 09:40:00,69.93,69.94,68.96,69.33,95463.0,69.93,69.94,68.96,69.33,95463.0
2019-08-07 09:50:00,69.29,70.03,69.26,69.82,36882.0,69.29,70.03,69.26,69.82,36882.0
2019-08-07 10:00:00,69.78,69.95,69.67,69.87,74082.0,69.78,69.95,69.67,69.87,74082.0
2019-08-07 10:10:00,69.91,70.25,69.81,70.11,139653.0,69.91,70.25,69.81,70.11,139653.0
2019-08-07 10:20:00,70.08,70.2,69.91,70.0,74025.0,70.08,70.2,69.91,70.0,74025.0
2019-08-07 10:30:00,69.98,70.61,69.98,70.61,39252.0,69.98,70.61,69.98,70.61,39252.0
2019-08-07 10:40:00,70.61,70.63,70.3,70.49,40761.0,70.61,70.63,70.3,70.49,40761.0
2019-08-07 10:50:00,70.47,70.6,70.47,70.55,98625.0,70.47,70.6,70.47,70.55,98625.0
2019-08-07 11:00:00,70.57,70.57,70.31,70.52,33375.0,70.57,70.57,70.31,70.52,33375.0
2019-08-07 11:10:00,70.53,70.69,70.38,70.38,26430.0,70.53,70.69,70.38,70.38,26430.0
2019-08-07 11:20:00,70.42,70.45,70.22,70.39,18750.0,70.42,70.45,70.22,70.39,18750.0
2019-08-07 11:30:00,70.32,70.38,70.19,70.37,18915.0,70.32,70.38,70.19,70.37,18915.0
2019-08-07 11:40:00,70.39,70.39,70.16,70.31,15750.0,70.39,70.39,70.16,70.31,15750.0
2019-08-07 11:50:00,70.28,70.46,70.08,70.24,51552.0,70.28,70.46,70.08,70.24,51552.0
2019-08-07 12:00:00,70.28,70.28,69.98,70.05,30441.0,70.28,70.28,69.98,70.05,30441.0
2019-08-07 12:10:00,70.07,70.36,70.04,70.24,19776.0,70.07,70.36,70.04,70.24,19776.0
2019-08-07 12:20:00,70.22,70.29,70.16,70.26,14475.0,70.22,70.29,70.16,70.26,14475.0
2019-08-07 12:30:00,70.26,70.47,70.25,70.47,10689.0,70.26,70.47,70.25,70.47,10689.0
2019-08-07 12:40:00,70.49,70.67,70.44,70.59,40059.0,70.49,70.67,70.44,70.59,40059.0
2019-08-07 12:50:00,70.6,70.79,70.6,70.79,11598.0,70.6,70.79,70.6,70.79,11598.0
2019-08-07 13:00:00,70.87,70.92,70.84,70.92,14520.0,70.87,70.92,70.84,70.92,14520.0
2019-08-07 13:10:00,70.97,71.0,70.9,70.96,41739.0,70.97,71.0,70.9,70.96,41739.0
2019-08-07 13:20:00,70.93,70.93,70.72,70.74,14901.0,70.93,70.93,70.72,70.74,14901.0
2019-08-07 13:30:00,70.76,71.13,70.76,71.08,26829.0,70.76,71.13,70.76,71.08,26829.0
2019-08-07 13:40:00,71.11,71.21,71.11,71.18,15651.0,71.11,71.21,71.11,71.18,15651.0
2019-08-07 13:50:00,71.19,71.21,70.95,70.97,16206.0,71.19,71.21,70.95,70.97,16206.0
2019-08-07 14:00:00,70.98,71.06,70.94,71.06,13938.0,70.98,71.06,70.94,71.06,13938.0
2019-08-07 14:10:00,71.07,71.07,70.61,70.61,14055.0,71.07,71.07,70.61,70.61,14055.0
2019-08-07 14:20:00,70.66,70.84,70.54,70.81,23859.0,70.66,70.84,70.54,70.81,23859.0
2019-08-07 14:30:00,70.81,70.93,70.73,70.78,15915.0,70.81,70.93,70.73,70.78,15915.0
2019-08-07 14:40:00,70.76,71.2,70.76,71.09,34197.0,70.76,71.2,70.76,71.09,34197.0
2019-08-07 14:50:00,71.12,71.19,71.02,71.14,47631.0,71.12,71.19,71.02,71.14,47631.0
2019-08-07 15:00:00,71.18,71.19,70.99,71.05,25152.0,71.18,71.19,70.99,71.05,25152.0
2019-08-07 15:10:00,71.02,71.15,70.96,71.15,16290.0,71.02,71.15,70.96,71.15,16290.0
2019-08-07 15:20:00,71.22,71.28,71.16,71.28,24561.0,71.22,71.28,71.16,71.28,24561.0
2019-08-07 15:30:00,71.31,71.35,71.2,71.31,30288.0,71.31,71.35,71.2,71.31,30288.0
2019-08-07 15:40:00,71.27,71.27,71.06,71.09,52155.0,71.27,71.27,71.06,71.09,52155.0
2019-08-07 15:50:00,71.08,71.16,70.97,71.03,170319.0,71.08,71.16,70.97,71.03,170319.0
2019-08-08 09:30:00,71.67,71.99,71.4,71.67,73539.0,71.67,71.99,71.4,71.67,73539.0
2019-08-08 09:40:00,71.78,72.03,71.71,71.92,21381.0,71.78,72.03,71.71,71.92,21381.0
2019-08-08 09:50:00,71.91,72.3,71.74,72.3,21042.0,71.91,72.3,71.74,72.3,21042.0
2019-08-08 10:00:00,72.27,72.31,71.96,72.13,33075.0,72.27,72.31,71.96,72.13,33075.0
2019-08-08 10:10:00,72.19,72.29,72.19,72.27,38610.0,72.19,72.29,72.19,72.27,38610.0
2019-08-08 10:20:00,72.2,72.41,72.2,72.31,35019.0,72.2,72.41,72.2,72.31,35019.0
2019-08-08 10:30:00,72.32,72.38,72.21,72.38,37662.0,72.32,72.38,72.21,72.38,37662.0
2019-08-08 10:40:00,72.38,72.46,72.33,72.38,86991.0,72.38,72.46,72.33,72.38,86991.0
2019-08-08 10:50:00,72.39,72.48,72.35,72.36,43284.0,72.39,72.48,72.35,72.36,43284.0
2019-08-08 11:00:00,72.36,72.44,72.2,72.27,24561.0,72.36,72.44,72.2,72.27,24561.0
2019-08-08 11:10:00,72.26,72.38,72.23,72.36,20958.0,72.26,72.38,72.23,72.36,20958.0
2019-08-08 11:20:00,72.38,72.55,72.38,72.5,19884.0,72.38,72.55,72.38,72.5,19884.0
2019-08-08 11:30:00,72.49,72.61,72.49,72.59,12909.0,72.49,72.61,72.49,72.59,12909.0
2019-08-08 11:40:00,72.6,72.71,72.54,72.62,61686.0,72.6,72.71,72.54,72.62,61686.0
2019-08-08 11:50:00,72.64,72.69,72.6,72.67,20922.0,72.64,72.69,72.6,72.67,20922.0
2019-08-08 12:00:00,72.67,72.76,72.66,72.76,40416.0,72.67,72.76,72.66,72.76,40416.0
2019-08-08 12:10:00,72.76,72.82,72.73,72.79,27693.0,72.76,72.82,72.73,72.79,27693.0
2019-08-08 12:20:00,72.78,72.8,72.69,72.7,19974.0,72.78,72.8,72.69,72.7,19974.0
2019-08-08 12:30:00,72.72,72.82,72.72,72.78,20418.0,72.72,72.82,72.72,72.78,20418.0
2019-08-08 12:40:00,72.78,72.79,72.59,72.63,44898.0,72.78,72.79,72.59,72.63,44898.0
2019-08-08 12:50:00,72.66,72.73,72.59,72.64,26232.0,72.66,72.73,72.59,72.64,26232.0
2019-08-08 13:00:00,72.67,72.72,72.58,72.59,23616.0,72.67,72.72,72.58,72.59,23616.0
2019-08-08 13:10:00,72.59,72.64,72.58,72.61,15318.0,72.59,72.64,72.58,72.61,15318.0
2019-08-08 13:20:00,72.61,72.61,72.41,72.41,26625.0,72.61,72.61,72.41,72.41,26625.0
2019-08-08 13:30:00,72.4,72.45,72.34,72.41,28746.0,72.4,72.45,72.34,72.41,28746.0
2019-08-08 13:40:00,72.43,72.48,72.41,72.41,21972.0,72.43,72.48,72.41,72.41,21972.0
2019-08-08 13:50:00,72.4,72.43,72.38,72.4,16908.0,72.4,72.43,72.38,72.4,16908.0
2019-08-08 14:00:00,72.4,72.4,72.19,72.24,15669.0,72.4,72.4,72.19,72.24,15669.0
2019-08-08 14:10:00,72.26,72.33,72.2,72.23,35028.0,72.26,72.33,72.2,72.23,35028.0
2019-08-08 14:20:00,72.22,72.26,72.19,72.19,8400.0,72.22,72.26,72.19,72.19,8400.0
2019-08-08 14:30:00,72.24,72.25,72.06,72.13,26235.0,72.24,72.25,72.06,72.13,26235.0
2019-08-08 14:40:00,72.17,72.24,72.06,72.06,13620.0,72.17,72.24,72.06,72.06,13620.0
2019-08-08 14:50:00,72.07,72.21,72.06,72.15,13173.0,72.07,72.21,72.06,72.15,13173.0
2019-08-08 15:00:00,72.19,72.27,72.19,72.21,16890.0,72.19,72.27,72.19,72.21,16890.0
2019-08-08 15:10:00,72.24,72.24,72.07,72.13,17736.0,72.24,72.24,72.07,72.13,17736.0
2019-08-08 15:20:00,72.13,72.25,72.11,72.25,25470.0,72.13,72.25,72.11,72.25,25470.0
2019-08-08 15:30:00,72.22,72.32,72.2,72.29,33315.0,72.22,72.32,72.2,72.29,33315.0
2019-08-08 15:40:00,72.29,72.33,72.25,72.27,110097.0,72.29,72.33,72.25,72.27,110097.0
2019-08-08 15:50:00,72.26,72.39,72.25,72.38,216999.0,72.26,72.39,72.25,72.38,216999.0
2019-08-09 09:30:00,72.09,72.36,71.82,72.31,119859.0,72.09,72.36,71.82,72.31,119859.0
2019-08-09 09:40:00,72.31,72.38,71.94,72.03,17061.0,72.31,72.38,71.94,72.03,17061.0
2019-08-09 09:50:00,72.0,72.18,71.96,72.17,10029.0,72.0,72.18,71.96,72.17,10029.0
2019-08-09 10:00:00,72.2,72.3,71.98,72.0,35499.0,72.2,72.3,71.98,72.0,35499.0
2019-08-09 10:10:00,71.99,72.16,71.99,72.07,22614.0,71.99,72.16,71.99,72.07,22614.0
2019-08-09 10:20:00,72.08,72.08,71.87,71.95,26439.0,72.08,72.08,71.87,71.95,26439.0
2019-08-09 10:30:00,71.98,71.98,71.79,71.84,17028.0,71.98,71.98,71.79,71.84,17028.0
2019-08-09 10:40:00,71.86,71.91,71.73,71.89,5847.0,71.86,71.91,71.73,71.89,5847.0
2019-08-09 10:50:00,71.91,72.1,71.91,72.07,6930.0,71.91,72.1,71.91,72.07,6930.0
2019-08-09 11:00:00,72.1,72.14,72.03,72.06,5241.0,72.1,72.14,72.03,72.06,5241.0
2019-08-09 11:10:00,71.99,72.1,71.96,72.06,16053.0,71.99,72.1,71.96,72.06,16053.0
2019-08-09 11:20:00,72.02,72.04,71.8,71.84,20940.0,72.02,72.04,71.8,71.84,20940.0
2019-08-09 11:30:00,71.82,72.01,71.82,71.96,20517.0,71.82,72.01,71.82,71.96,20517.0
2019-08-09 11:40:00,71.91,72.06,71.9,72.06,5700.0,71.91,72.06,71.9,72.06,5700.0
2019-08-09 11:50:00,72.04,72.04,71.85,71.94,8247.0,72.04,72.04,71.85,71.94,8247.0
2019-08-09 12:00:00,71.92,72.04,71.92,71.96,7290.0,71.92,72.04,71.92,71.96,7290.0
2019-08-09 12:10:00,71.96,72.0,71.77,71.79,11904.0,71.96,72.0,71.77,71.79,11904.0
2019-08-09 12:20:00,71.72,71.95,71.72,71.92,9081.0,71.72,71.95,71.72,71.92,9081.0
2019-08-09 12:30:00,71.91,72.0,71.87,72.0,13137.0,71.91,72.0,71.87,72.0,13137.0
2019-08-09 12:40:00,72.02,72.28,72.02,72.28,16830.0,72.02,72.28,72.02,72.28,16830.0
2019-08-09 12:50:00,72.25,72.36,72.19,72.21,101955.0,72.25,72.36,72.19,72.21,101955.0
2019-08-09 13:00:00,72.21,72.31,72.21,72.31,16800.0,72.21,72.31,72.21,72.31,16800.0
2019-08-09 13:10:00,72.22,72.29,72.16,72.28,18015.0,72.22,72.29,72.16,72.28,18015.0
2019-08-09 13:20:00,72.27,72.58,72.22,72.54,30468.0,72.27,72.58,72.22,72.54,30468.0
2019-08-09 13:30:00,72.55,72.59,72.51,72.55,19929.0,72.55,72.59,72.51,72.55,19929.0
2019-08-09 13:40:00,72.51,72.53,72.37,72.37,18237.0,72.51,72.53,72.37,72.37,18237.0
2019-08-09 13:50:00,72.36,72.4,72.32,72.39,14160.0,72.36,72.4,72.32,72.39,14160.0
2019-08-09 14:00:00,72.42,72.42,72.32,72.32,19290.0,72.42,72.42,72.32,72.32,19290.0
2019-08-09 14:10:00,72.31,72.37,72.28,72.34,9372.0,72.31,72.37,72.28,72.34,9372.0
2019-08-09 14:20:00,72.34,72.46,72.33,72.46,8286.0,72.34,72.46,72.33,72.46,8286.0
2019-08-09 14:30:00,72.43,72.59,72.42,72.52,9882.0,72.43,72.59,72.42,72.52,9882.0
2019-08-09 14:40:00,72.56,72.57,72.46,72.52,10233.0,72.56,72.57,72.46,72.52,10233.0
2019-08-09 14:50:00,72.52,72.53,72.44,72.47,18120.0,72.52,72.53,72.44,72.47,18120.0
2019-08-09 15:00:00,72.49,72.73,72.46,72.72,14907.0,72.49,72.73,72.46,72.72,14907.0
2019-08-09 15:10:00,72.73,72.76,72.63,72.67,18033.0,72.73,72.76,72.63,72.67,18033.0
2019-08-09 15:20:00,72.64,72.71,72.63,72.71,12015.0,72.64,72.71,72.63,72.71,12015.0
2019-08-09 15:30:00,72.69,72.83,72.68,72.77,45666.0,72.69,72.83,72.68,72.77,45666.0
2019-08-09 15:40:00,72.75,72.77,72.63,72.63,24993.0,72.75,72.77,72.63,72.63,24993.0
2019-08-09 15:50:00,72.66,72.66,72.51,72.54,173694.0,72.66,72.66,72.51,72.54,173694.0
2019-08-12 09:30:00,72.2,72.48,72.03,72.11,42213.0,72.2,72.48,72.03,72.11,42213.0
2019-08-12 09:40:00,72.13,72.4,71.95,72.24,29205.0,72.13,72.4,71.95,72.24,29205.0
2019-08-12 09:50:00,72.28,72.42,72.17,72.24,21792.0,72.28,72.42,72.17,72.24,21792.0
2019-08-12 10:00:00,72.31,72.35,71.97,72.11,82878.0,72.31,72.35,71.97,72.11,82878.0
2019-08-12 10:10:00,72.12,72.51,72.12,72.46,66558.0,72.12,72.51,72.12,72.46,66558.0
2019-08-12 10:20:00,72.45,72.58,72.37,72.4,22932.0,72.45,72.58,72.37,72.4,22932.0
2019-08-12 10:30:00,72.42,72.65,72.41,72.59,79590.0,72.42,72.65,72.41,72.59,79590.0
2019-08-12 10:40:00,72.6,72.66,72.26,72.33,49371.0,72.6,72.66,72.26,72.33,49371.0
2019-08-12 10:50:00,72.33,72.41,72.26,72.35,67143.0,72.33,72.41,72.26,72.35,67143.0
2019-08-12 11:00:00,72.33,72.33,72.08,72.13,44823.0,72.33,72.33,72.08,72.13,44823.0
2019-08-12 11:10:00,72.1,72.13,71.93,72.11,30267.0,72.1,72.13,71.93,72.11,30267.0
2019-08-12 11:20:00,72.08,72.11,72.01,72.02,21753.0,72.08,72.11,72.01,72.02,21753.0
2019-08-12 11:30:00,72.02,72.12,71.92,72.02,22800.0,72.02,72.12,71.92,72.02,22800.0
2019-08-12 11:40:00,72.03,72.17,71.99,72.12,10410.0,72.03,72.17,71.99,72.12,10410.0
2019-08-12 11:50:00,72.13,72.22,72.09,72.2,11073.0,72.13,72.22,72.09,72.2,11073.0
2019-08-12 12:00:00,72.17,72.18,72.08,72.18,7800.0,72.17,72.18,72.08,72.18,7800.0
2019-08-12 12:10:00,72.22,72.37,72.18,72.21,20763.0,72.22,72.37,72.18,72.21,20763.0
2019-08-12 12:20:00,72.2,72.22,72.16,72.2,5700.0,72.2,72.22,72.16,72.2,5700.0
2019-08-12 12:30:00,72.26,72.35,72.24,72.28,22680.0,72.26,72.35,72.24,72.28,22680.0
2019-08-12 12:40:00,72.3,72.3,72.13,72.19,14445.0,72.3,72.3,72.13,72.19,14445.0
2019-08-12 12:50:00,72.14,72.26,72.09,72.23,12483.0,72.14,72.26,72.09,72.23,12483.0
2019-08-12 13:00:00,72.19,72.25,72.13,72.2,7356.0,72.19,72.25,72.13,72.2,7356.0
2019-08-12 13:10:00,72.19,72.25,72.1,72.1,21894.0,72.19,72.25,72.1,72.1,21894.0
2019-08-12 13:20:00,72.13,72.24,72.13,72.22,7200.0,72.13,72.24,72.13,72.22,7200.0
2019-08-12 13:30:00,72.2,72.2,71.98,71.98,9618.0,72.2,72.2,71.98,71.98,9618.0
2019-08-12 13:40:00,72.01,72.04,71.88,71.95,25266.0,72.01,72.04,71.88,71.95,25266.0
2019-08-12 13:50:00,71.91,71.99,71.83,71.97,32940.0,71.91,71.99,71.83,71.97,32940.0
2019-08-12 14:00:00,71.97,71.98,71.83,71.97,10689.0,71.97,71.98,71.83,71.97,10689.0
2019-08-12 14:10:00,71.97,71.97,71.77,71.77,8514.0,71.97,71.97,71.77,71.77,8514.0
2019-08-12 14:20:00,71.72,71.76,71.65,71.65,10500.0,71.72,71.76,71.65,71.65,10500.0
2019-08-12 14:30:00,71.7,71.86,71.69,71.79,11712.0,71.7,71.86,71.69,71.79,11712.0
2019-08-12 14:40:00,71.78,71.78,71.54,71.63,11283.0,71.78,71.78,71.54,71.63,11283.0
2019-08-12 14:50:00,71.54,71.67,71.51,71.62,16797.0,71.54,71.67,71.51,71.62,16797.0
2019-08-12 15:00:00,71.65,71.78,71.63,71.73,9831.0,71.65,71.78,71.63,71.73,9831.0
2019-08-12 15:10:00,71.7,71.8,71.69,71.8,11910.0,71.7,71.8,71.69,71.8,11910.0
2019-08-12 15:20:00,71.77,71.86,71.74,71.86,7086.0,71.77,71.86,71.74,71.86,7086.0
2019-08-12 15:30:00,71.89,71.96,71.84,71.87,8082.0,71.89,71.96,71.84,71.87,8082.0
2019-08-12 15:40:00,71.84,71.95,71.83,71.92,11139.0,71.84,71.95,71.83,71.92,11139.0
2019-08-12 15:50:00,71.95,72.05,71.95,71.97,40803.0,71.95,72.05,71.95,71.97,40803.0
2019-08-13 09:30:00,71.93,72.16,71.67,71.99,48081.0,71.93,72.16,71.67,71.99,48081.0
2019-08-13 09:40:00,71.99,72.69,71.76,72.42,260223.0,71.99,72.69,71.76,72.42,260223.0
2019-08-13 09:50:00,72.37,72.39,72.09,72.36,55380.0,72.37,72.39,72.09,72.36,55380.0
2019-08-13 10:00:00,72.36,72.5,72.27,72.41,42117.0,72.36,72.5,72.27,72.41,42117.0
2019-08-13 10:10:00,72.44,72.79,72.38,72.79,49962.0,72.44,72.79,72.38,72.79,49962.0
2019-08-13 10:20:00,72.78,72.99,72.55,72.85,84624.0,72.78,72.99,72.55,72.85,84624.0
2019-08-13 10:30:00,72.86,72.86,72.61,72.64,36432.0,72.86,72.86,72.61,72.64,36432.0
2019-08-13 10:40:00,72.61,72.67,72.43,72.43,36303.0,72.61,72.67,72.43,72.43,36303.0
2019-08-13 10:50:00,72.45,72.6,72.41,72.44,29475.0,72.45,72.6,72.41,72.44,29475.0
2019-08-13 11:00:00,72.48,72.77,72.42,72.76,41562.0,72.48,72.77,72.42,72.76,41562.0
2019-08-13 11:10:00,72.75,72.76,72.41,72.45,42666.0,72.75,72.76,72.41,72.45,42666.0
2019-08-13 11:20:00,72.48,72.6,72.46,72.56,23721.0,72.48,72.6,72.46,72.56,23721.0
2019-08-13 11:30:00,72.48,72.66,72.43,72.58,26346.0,72.48,72.66,72.43,72.58,26346.0
2019-08-13 11:40:00,72.59,72.8,72.59,72.75,19860.0,72.59,72.8,72.59,72.75,19860.0
2019-08-13 11:50:00,72.75,72.83,72.65,72.75,25413.0,72.75,72.83,72.65,72.75,25413.0
2019-08-13 12:00:00,72.78,72.89,72.73,72.86,12000.0,72.78,72.89,72.73,72.86,12000.0
2019-08-13 12:10:00,72.88,72.98,72.86,72.96,16479.0,72.88,72.98,72.86,72.96,16479.0
2019-08-13 12:20:00,72.98,73.1,72.95,72.99,27174.0,72.98,73.1,72.95,72.99,27174.0
2019-08-13 12:30:00,72.96,73.01,72.89,72.92,25233.0,72.96,73.01,72.89,72.92,25233.0
2019-08-13 12:40:00,72.91,72.95,72.86,72.91,9300.0,72.91,72.95,72.86,72.91,9300.0
2019-08-13 12:50:00,72.92,73.03,72.92,72.94,64851.0,72.92,73.03,72.92,72.94,64851.0
2019-08-13 13:00:00,72.97,73.03,72.9,73.02,18153.0,72.97,73.03,72.9,73.02,18153.0
2019-08-13 13:10:00,73.0,73.16,72.79,72.79,29904.0,73.0,73.16,72.79,72.79,29904.0
2019-08-13 13:20:00,72.78,72.89,72.75,72.86,23049.0,72.78,72.89,72.75,72.86,23049.0
2019-08-13 13:30:00,72.83,72.92,72.75,72.75,29622.0,72.83,72.92,72.75,72.75,29622.0
2019-08-13 13:40:00,72.79,72.83,72.75,72.81,18513.0,72.79,72.83,72.75,72.81,18513.0
2019-08-13 13:50:00,72.81,72.85,72.75,72.76,18537.0,72.81,72.85,72.75,72.76,18537.0
2019-08-13 14:00:00,72.79,72.95,72.73,72.95,19500.0,72.79,72.95,72.73,72.95,19500.0
2019-08-13 14:10:00,72.98,73.02,72.92,73.01,14157.0,72.98,73.02,72.92,73.01,14157.0
2019-08-13 14:20:00,73.02,73.17,72.99,73.16,27120.0,73.02,73.17,72.99,73.16,27120.0
2019-08-13 14:30:00,73.16,73.21,73.1,73.18,24039.0,73.16,73.21,73.1,73.18,24039.0
2019-08-13 14:40:00,73.2,73.23,73.07,73.07,39282.0,73.2,73.23,73.07,73.07,39282.0
2019-08-13 14:50:00,73.05,73.15,73.05,73.09,20265.0,73.05,73.15,73.05,73.09,20265.0
2019-08-13 15:00:00,73.09,73.1,72.96,73.06,30648.0,73.09,73.1,72.96,73.06,30648.0
2019-08-13 15:10:00,73.03,73.19,73.03,73.19,28725.0,73.03,73.19,73.03,73.19,28725.0
2019-08-13 15:20:00,73.2,73.2,73.09,73.16,15291.0,73.2,73.2,73.09,73.16,15291.0
2019-08-13 15:30:00,73.15,73.15,72.99,73.0,27768.0,73.15,73.15,72.99,73.0,27768.0
2019-08-13 15:40:00,73.02,73.12,72.94,73.08,48204.0,73.02,73.12,72.94,73.08,48204.0
2019-08-13 15:50:00,73.05,73.15,72.96,73.07,164637.0,73.05,73.15,72.96,73.07,164637.0
2019-08-14 09:30:00,72.29,72.52,71.79,72.48,45120.0,72.29,72.52,71.79,72.48,45120.0
2019-08-14 09:40:00,72.41,72.45,72.04,72.18,20352.0,72.41,72.45,72.04,72.18,20352.0
2019-08-14 09:50:00,72.17,72.4,72.15,72.2,34629.0,72.17,72.4,72.15,72.2,34629.0
2019-08-14 10:00:00,72.19,72.24,71.9,72.09,30390.0,72.19,72.24,71.9,72.09,30390.0
2019-08-14 10:10:00,72.2,72.42,72.18,72.2,18789.0,72.2,72.42,72.18,72.2,18789.0
2019-08-14 10:20:00,72.19,72.32,72.19,72.31,10074.0,72.19,72.32,72.19,72.31,10074.0
2019-08-14 10:30:00,72.29,72.41,72.19,72.27,28947.0,72.29,72.41,72.19,72.27,28947.0
2019-08-14 10:40:00,72.25,72.46,72.22,72.4,11460.0,72.25,72.46,72.22,72.4,11460.0
2019-08-14 10:50:00,72.39,72.57,72.33,72.33,16743.0,72.39,72.57,72.33,72.33,16743.0
2019-08-14 11:00:00,72.32,72.32,72.15,72.28,33975.0,72.32,72.32,72.15,72.28,33975.0
2019-08-14 11:10:00,72.23,72.25,71.9,71.92,15570.0,72.23,72.25,71.9,71.92,15570.0
2019-08-14 11:20:00,72.03,72.24,72.03,72.14,21087.0,72.03,72.24,72.03,72.14,21087.0
2019-08-14 11:30:00,72.17,72.3,72.14,72.19,21600.0,72.17,72.3,72.14,72.19,21600.0
2019-08-14 11:40:00,72.15,72.21,72.06,72.12,26988.0,72.15,72.21,72.06,72.12,26988.0
2019-08-14 11:50:00,72.17,72.21,72.0,72.0,20319.0,72.17,72.21,72.0,72.0,20319.0
2019-08-14 12:00:00,72.02,72.02,71.75,71.79,37068.0,72.02,72.02,71.75,71.79,37068.0
2019-08-14 12:10:00,71.75,71.8,71.59,71.8,40257.0,71.75,71.8,71.59,71.8,40257.0
2019-08-14 12:20:00,71.77,71.84,71.75,71.78,20259.0,71.77,71.84,71.75,71.78,20259.0
2019-08-14 12:30:00,71.83,71.99,71.83,71.96,19971.0,71.83,71.99,71.83,71.96,19971.0
2019-08-14 12:40:00,71.99,71.99,71.79,71.79,32400.0,71.99,71.99,71.79,71.79,32400.0
2019-08-14 12:50:00,71.79,71.79,71.56,71.56,18900.0,71.79,71.79,71.56,71.56,18900.0
2019-08-14 13:00:00,71.56,71.66,71.39,71.66,27876.0,71.56,71.66,71.39,71.66,27876.0
2019-08-14 13:10:00,71.68,71.81,71.65,71.67,21450.0,71.68,71.81,71.65,71.67,21450.0
2019-08-14 13:20:00,71.67,71.98,71.66,71.76,44925.0,71.67,71.98,71.66,71.76,44925.0
2019-08-14 13:30:00,71.76,71.87,71.66,71.84,8100.0,71.76,71.87,71.66,71.84,8100.0
2019-08-14 13:40:00,71.95,71.99,71.84,71.92,7152.0,71.95,71.99,71.84,71.92,7152.0
2019-08-14 13:50:00,71.94,71.96,71.76,71.79,11328.0,71.94,71.96,71.76,71.79,11328.0
2019-08-14 14:00:00,71.8,71.82,71.56,71.6,13950.0,71.8,71.82,71.56,71.6,13950.0
2019-08-14 14:10:00,71.63,71.74,71.61,71.69,6924.0,71.63,71.74,71.61,71.69,6924.0
2019-08-14 14:20:00,71.71,71.71,71.61,71.63,39495.0,71.71,71.71,71.61,71.63,39495.0
2019-08-14 14:30:00,71.62,71.67,71.48,71.55,136596.0,71.62,71.67,71.48,71.55,136596.0
2019-08-14 14:40:00,71.54,71.54,71.24,71.32,37653.0,71.54,71.54,71.24,71.32,37653.0
2019-08-14 14:50:00,71.36,71.47,71.35,71.43,10200.0,71.36,71.47,71.35,71.43,10200.0
2019-08-14 15:00:00,71.41,71.68,71.36,71.67,17400.0,71.41,71.68,71.36,71.67,17400.0
2019-08-14 15:10:00,71.66,71.71,71.35,71.38,23466.0,71.66,71.71,71.35,71.38,23466.0
2019-08-14 15:20:00,71.4,71.68,71.24,71.55,27759.0,71.4,71.68,71.24,71.55,27759.0
2019-08-14 15:30:00,71.5,71.5,71.3,71.39,18897.0,71.5,71.5,71.3,71.39,18897.0
2019-08-14 15:40:00,71.42,71.42,71.17,71.17,50364.0,71.42,71.42,71.17,71.17,50364.0
2019-08-14 15:50:00,71.17,71.49,71.13,71.17,158805.0,71.17,71.49,71.13,71.17,158805.0
2019-08-15 09:30:00,71.51,72.0,71.17,71.53,68805.0,71.51,72.0,71.17,71.53,68805.0
2019-08-15 09:40:00,71.34,71.77,71.14,71.76,23691.0,71.34,71.77,71.14,71.76,23691.0
2019-08-15 09:50:00,71.7,71.85,71.58,71.85,25461.0,71.7,71.85,71.58,71.85,25461.0
2019-08-15 10:00:00,71.74,71.99,71.68,71.88,38256.0,71.74,71.99,71.68,71.88,38256.0
2019-08-15 10:10:00,71.95,72.08,71.86,72.05,21978.0,71.95,72.08,71.86,72.05,21978.0
2019-08-15 10:20:00,72.07,72.09,71.86,71.96,19812.0,72.07,72.09,71.86,71.96,19812.0
2019-08-15 10:30:00,71.89,72.17,71.85,72.04,21402.0,71.89,72.17,71.85,72.04,21402.0
2019-08-15 10:40:00,72.02,72.17,72.0,72.02,13257.0,72.02,72.17,72.0,72.02,13257.0
2019-08-15 10:50:00,71.97,72.2,71.94,72.04,31269.0,71.97,72.2,71.94,72.04,31269.0
2019-08-15 11:00:00,72.01,72.01,71.76,71.82,27480.0,72.01,72.01,71.76,71.82,27480.0
2019-08-15 11:10:00,71.78,71.87,71.76,71.81,19125.0,71.78,71.87,71.76,71.81,19125.0
2019-08-15 11:20:00,71.78,72.06,71.72,71.97,13509.0,71.78,72.06,71.72,71.97,13509.0
2019-08-15 11:30:00,71.98,72.03,71.95,72.03,10983.0,71.98,72.03,71.95,72.03,10983.0
2019-08-15 11:40:00,72.0,72.0,71.88,71.88,13107.0,72.0,72.0,71.88,71.88,13107.0
2019-08-15 11:50:00,71.88,72.14,71.87,72.14,13920.0,71.88,72.14,71.87,72.14,13920.0
2019-08-15 12:00:00,72.15,72.35,72.14,72.3,20388.0,72.15,72.35,72.14,72.3,20388.0
2019-08-15 12:10:00,72.31,72.34,72.25,72.26,10443.0,72.31,72.34,72.25,72.26,10443.0
2019-08-15 12:20:00,72.32,72.35,72.07,72.07,20136.0,72.32,72.35,72.07,72.07,20136.0
2019-08-15 12:30:00,72.13,72.15,71.93,71.93,13719.0,72.13,72.15,71.93,71.93,13719.0
2019-08-15 12:40:00,71.96,72.01,71.89,71.97,22641.0,71.96,72.01,71.89,71.97,22641.0
2019-08-15 12:50:00,71.99,72.08,71.92,72.05,15174.0,71.99,72.08,71.92,72.05,15174.0
2019-08-15 13:00:00,72.04,72.21,72.04,72.16,11379.0,72.04,72.21,72.04,72.16,11379.0
2019-08-15 13:10:00,72.14,72.14,72.0,72.09,7317.0,72.14,72.14,72.0,72.09,7317.0
2019-08-15 13:20:00,72.13,72.13,71.94,71.94,83751.0,72.13,72.13,71.94,71.94,83751.0
2019-08-15 13:30:00,71.94,71.99,71.86,71.87,88335.0,71.94,71.99,71.86,71.87,88335.0
2019-08-15 13:40:00,71.9,71.9,71.53,71.59,120168.0,71.9,71.9,71.53,71.59,120168.0
2019-08-15 13:50:00,71.61,71.72,71.42,71.46,45483.0,71.61,71.72,71.42,71.46,45483.0
2019-08-15 14:00:00,71.44,71.79,71.39,71.74,25980.0,71.44,71.79,71.39,71.74,25980.0
2019-08-15 14:10:00,71.85,71.9,71.72,71.73,23973.0,71.85,71.9,71.72,71.73,23973.0
2019-08-15 14:20:00,71.72,71.95,71.72,71.87,21744.0,71.72,71.95,71.72,71.87,21744.0
2019-08-15 14:30:00,71.9,71.92,71.74,71.79,19050.0,71.9,71.92,71.74,71.79,19050.0
2019-08-15 14:40:00,71.82,71.95,71.79,71.86,55755.0,71.82,71.95,71.79,71.86,55755.0
2019-08-15 14:50:00,71.89,71.9,71.64,71.74,33051.0,71.89,71.9,71.64,71.74,33051.0
2019-08-15 15:00:00,71.73,71.94,71.73,71.92,31917.0,71.73,71.94,71.73,71.92,31917.0
2019-08-15 15:10:00,71.93,71.93,71.72,71.75,111276.0,71.93,71.93,71.72,71.75,111276.0
2019-08-15 15:20:00,71.75,71.81,71.66,71.71,130854.0,71.75,71.81,71.66,71.71,130854.0
2019-08-15 15:30:00,71.72,71.82,71.72,71.79,57672.0,71.72,71.82,71.72,71.79,57672.0
2019-08-15 15:40:00,71.79,71.97,71.7,71.97,102372.0,71.79,71.97,71.7,71.97,102372.0
2019-08-15 15:50:00,71.98,72.04,71.69,71.74,275007.0,71.98,72.04,71.69,71.74,275007.0
2019-08-16 09:30:00,72.67,72.85,72.33,72.6,156099.0,72.67,72.85,72.33,72.6,156099.0
2019-08-16 09:40:00,72.59,72.6,72.47,72.56,17673.0,72.59,72.6,72.47,72.56,17673.0
2019-08-16 09:50:00,72.61,72.68,72.4,72.59,18081.0,72.61,72.68,72.4,72.59,18081.0
2019-08-16 10:00:00,72.52,72.86,72.5,72.85,41337.0,72.52,72.86,72.5,72.85,41337.0
2019-08-16 10:10:00,72.87,72.88,72.7,72.84,23826.0,72.87,72.88,72.7,72.84,23826.0
2019-08-16 10:20:00,72.79,73.19,72.79,72.98,45522.0,72.79,73.19,72.79,72.98,45522.0
2019-08-16 10:30:00,73.0,73.08,72.86,73.03,46581.0,73.0,73.08,72.86,73.03,46581.0
2019-08-16 10:40:00,73.07,73.42,73.0,73.41,120150.0,73.07,73.42,73.0,73.41,120150.0
2019-08-16 10:50:00,73.41,73.41,73.14,73.35,52905.0,73.41,73.41,73.14,73.35,52905.0
2019-08-16 11:00:00,73.35,73.46,73.3,73.41,27540.0,73.35,73.46,73.3,73.41,27540.0
2019-08-16 11:10:00,73.42,73.43,73.21,73.22,29358.0,73.42,73.43,73.21,73.22,29358.0
2019-08-16 11:20:00,73.23,73.35,73.2,73.24,21954.0,73.23,73.35,73.2,73.24,21954.0
2019-08-16 11:30:00,73.22,73.3,73.17,73.17,34383.0,73.22,73.3,73.17,73.17,34383.0
2019-08-16 11:40:00,73.17,73.23,73.13,73.2,26856.0,73.17,73.23,73.13,73.2,26856.0
2019-08-16 11:50:00,73.22,73.49,73.21,73.24,92730.0,73.22,73.49,73.21,73.24,92730.0
2019-08-16 12:00:00,73.24,73.36,73.22,73.28,18087.0,73.24,73.36,73.22,73.28,18087.0
2019-08-16 12:10:00,73.31,73.31,73.18,73.23,18612.0,73.31,73.31,73.18,73.23,18612.0
2019-08-16 12:20:00,73.29,73.32,73.23,73.28,10779.0,73.29,73.32,73.23,73.28,10779.0
2019-08-16 12:30:00,73.29,73.38,73.26,73.28,16509.0,73.29,73.38,73.26,73.28,16509.0
2019-08-16 12:40:00,73.26,73.31,73.2,73.2,22392.0,73.26,73.31,73.2,73.2,22392.0
2019-08-16 12:50:00,73.24,73.3,73.16,73.28,21036.0,73.24,73.3,73.16,73.28,21036.0
2019-08-16 13:00:00,73.3,73.36,73.29,73.3,13407.0,73.3,73.36,73.29,73.3,13407.0
2019-08-16 13:10:00,73.29,73.35,73.28,73.34,15669.0,73.29,73.35,73.28,73.34,15669.0
2019-08-16 13:20:00,73.34,73.39,73.33,73.38,8931.0,73.34,73.39,73.33,73.38,8931.0
2019-08-16 13:30:00,73.37,73.43,73.34,73.36,12660.0,73.37,73.43,73.34,73.36,12660.0
2019-08-16 13:40:00,73.37,73.41,73.36,73.37,14697.0,73.37,73.41,73.36,73.37,14697.0
2019-08-16 13:50:00,73.4,73.46,73.38,73.43,28449.0,73.4,73.46,73.38,73.43,28449.0
2019-08-16 14:00:00,73.45,73.45,73.39,73.39,34563.0,73.45,73.45,73.39,73.39,34563.0
2019-08-16 14:10:00,73.39,73.42,73.37,73.42,22860.0,73.39,73.42,73.37,73.42,22860.0
2019-08-16 14:20:00,73.4,73.45,73.37,73.42,46569.0,73.4,73.45,73.37,73.42,46569.0
2019-08-16 14:30:00,73.41,73.47,73.34,73.34,31284.0,73.41,73.47,73.34,73.34,31284.0
2019-08-16 14:40:00,73.37,73.4,73.31,73.31,31551.0,73.37,73.4,73.31,73.31,31551.0
2019-08-16 14:50:00,73.32,73.35,73.3,73.3,23421.0,73.32,73.35,73.3,73.3,23421.0
2019-08-16 15:00:00,73.31,73.4,73.3,73.3,196488.0,73.31,73.4,73.3,73.3,196488.0
2019-08-16 15:10:00,73.3,73.33,73.19,73.24,28056.0,73.3,73.33,73.19,73.24,28056.0
2019-08-16 15:20:00,73.22,73.22,73.14,73.2,44175.0,73.22,73.22,73.14,73.2,44175.0
2019-08-16 15:30:00,73.21,73.22,73.0,73.03,45015.0,73.21,73.22,73.0,73.03,45015.0
2019-08-16 15:40:00,73.03,73.17,73.02,73.14,46431.0,73.03,73.17,73.02,73.14,46431.0
2019-08-16 15:50:00,73.16,73.31,73.06,73.14,241917.0,73.16,73.31,73.06,73.14,241917.0
2019-08-19 09:30:00,73.52,73.79,73.41,73.64,111876.0,73.52,73.79,73.41,73.64,111876.0
2019-08-19 09:40:00,73.62,73.97,73.58,73.77,102432.0,73.62,73.97,73.58,73.77,102432.0
2019-08-19 09:50:00,73.77,73.89,73.65,73.73,55878.0,73.77,73.89,73.65,73.73,55878.0
2019-08-19 10:00:00,73.75,73.85,73.56,73.64,86997.0,73.75,73.85,73.56,73.64,86997.0
2019-08-19 10:10:00,73.63,73.64,73.45,73.61,29553.0,73.63,73.64,73.45,73.61,29553.0
2019-08-19 10:20:00,73.6,73.6,73.45,73.58,27123.0,73.6,73.6,73.45,73.58,27123.0
2019-08-19 10:30:00,73.58,73.83,73.48,73.77,37806.0,73.58,73.83,73.48,73.77,37806.0
2019-08-19 10:40:00,73.83,73.85,73.64,73.83,36078.0,73.83,73.85,73.64,73.83,36078.0
2019-08-19 10:50:00,73.81,73.87,73.73,73.81,15426.0,73.81,73.87,73.73,73.81,15426.0
2019-08-19 11:00:00,73.8,73.86,73.75,73.86,4950.0,73.8,73.86,73.75,73.86,4950.0
2019-08-19 11:10:00,73.88,74.05,73.87,73.96,33813.0,73.88,74.05,73.87,73.96,33813.0
2019-08-19 11:20:00,74.0,74.12,74.0,74.06,24231.0,74.0,74.12,74.0,74.06,24231.0
2019-08-19 11:30:00,74.02,74.27,73.99,74.23,57522.0,74.02,74.27,73.99,74.23,57522.0
2019-08-19 11:40:00,74.25,74.28,74.07,74.11,33345.0,74.25,74.28,74.07,74.11,33345.0
2019-08-19 11:50:00,74.04,74.07,73.87,73.9,21345.0,74.04,74.07,73.87,73.9,21345.0
2019-08-19 12:00:00,73.85,73.92,73.8,73.91,18312.0,73.85,73.92,73.8,73.91,18312.0
2019-08-19 12:10:00,73.88,74.01,73.87,73.99,11220.0,73.88,74.01,73.87,73.99,11220.0
2019-08-19 12:20:00,73.97,73.99,73.93,73.94,13236.0,73.97,73.99,73.93,73.94,13236.0
2019-08-19 12:30:00,73.92,73.92,73.82,73.89,21480.0,73.92,73.92,73.82,73.89,21480.0
2019-08-19 12:40:00,73.87,73.95,73.82,73.93,20865.0,73.87,73.95,73.82,73.93,20865.0
2019-08-19 12:50:00,73.94,74.02,73.9,74.02,14118.0,73.94,74.02,73.9,74.02,14118.0
2019-08-19 13:00:00,74.01,74.14,73.98,74.14,16734.0,74.01,74.14,73.98,74.14,16734.0
2019-08-19 13:10:00,74.13,74.23,74.08,74.23,28878.0,74.13,74.23,74.08,74.23,28878.0
2019-08-19 13:20:00,74.23,74.29,74.2,74.25,37284.0,74.23,74.29,74.2,74.25,37284.0
2019-08-19 13:30:00,74.24,74.3,74.18,74.28,19557.0,74.24,74.3,74.18,74.28,19557.0
2019-08-19 13:40:00,74.26,74.58,74.26,74.46,95874.0,74.26,74.58,74.26,74.46,95874.0
2019-08-19 13:50:00,74.47,74.54,74.43,74.43,41850.0,74.47,74.54,74.43,74.43,41850.0
2019-08-19 14:00:00,74.42,74.45,74.34,74.39,47856.0,74.42,74.45,74.34,74.39,47856.0
2019-08-19 14:10:00,74.4,74.41,74.32,74.36,22611.0,74.4,74.41,74.32,74.36,22611.0
2019-08-19 14:20:00,74.34,74.41,74.3,74.4,36972.0,74.34,74.41,74.3,74.4,36972.0
2019-08-19 14:30:00,74.39,74.48,74.33,74.41,26604.0,74.39,74.48,74.33,74.41,26604.0
2019-08-19 14:40:00,74.42,74.5,74.37,74.46,30372.0,74.42,74.5,74.37,74.46,30372.0
2019-08-19 14:50:00,74.46,74.65,74.34,74.4,189270.0,74.46,74.65,74.34,74.4,189270.0
2019-08-19 15:00:00,74.42,74.49,74.31,74.42,57219.0,74.42,74.49,74.31,74.42,57219.0
2019-08-19 15:10:00,74.44,74.47,74.34,74.43,53934.0,74.44,74.47,74.34,74.43,53934.0
2019-08-19 15:20:00,74.41,74.45,74.25,74.25,144189.0,74.41,74.45,74.25,74.25,144189.0
2019-08-19 15:30:00,74.24,74.26,74.17,74.2,67800.0,74.24,74.26,74.17,74.2,67800.0
2019-08-19 15:40:00,74.2,74.2,74.1,74.13,54798.0,74.2,74.2,74.1,74.13,54798.0
2019-08-19 15:50:00,74.16,74.26,74.11,74.15,230406.0,74.16,74.26,74.11,74.15,230406.0
2019-08-20 09:30:00,74.36,74.93,74.17,74.57,209067.0,74.36,74.93,74.17,74.57,209067.0
2019-08-20 09:40:00,74.6,74.65,74.31,74.45,26739.0,74.6,74.65,74.31,74.45,26739.0
2019-08-20 09:50:00,74.56,74.59,74.3,74.56,36045.0,74.56,74.59,74.3,74.56,36045.0
2019-08-20 10:00:00,74.52,74.74,74.47,74.59,104442.0,74.52,74.74,74.47,74.59,104442.0
2019-08-20 10:10:00,74.64,75.31,74.64,75.29,78711.0,74.64,75.31,74.64,75.29,78711.0
2019-08-20 10:20:00,75.28,75.47,75.16,75.36,64086.0,75.28,75.47,75.16,75.36,64086.0
2019-08-20 10:30:00,75.36,75.36,74.9,75.03,55110.0,75.36,75.36,74.9,75.03,55110.0
2019-08-20 10:40:00,74.99,75.06,74.57,74.7,36855.0,74.99,75.06,74.57,74.7,36855.0
2019-08-20 10:50:00,74.67,74.74,74.46,74.69,52650.0,74.67,74.74,74.46,74.69,52650.0
2019-08-20 11:00:00,74.7,74.9,74.68,74.9,36486.0,74.7,74.9,74.68,74.9,36486.0
2019-08-20 11:10:00,74.92,75.1,74.73,74.79,71343.0,74.92,75.1,74.73,74.79,71343.0
2019-08-20 11:20:00,74.78,74.97,74.75,74.85,58680.0,74.78,74.97,74.75,74.85,58680.0
2019-08-20 11:30:00,74.85,74.91,74.77,74.77,49155.0,74.85,74.91,74.77,74.77,49155.0
2019-08-20 11:40:00,74.77,74.81,74.69,74.79,21780.0,74.77,74.81,74.69,74.79,21780.0
2019-08-20 11:50:00,74.86,74.93,74.79,74.84,11904.0,74.86,74.93,74.79,74.84,11904.0
2019-08-20 12:00:00,74.88,75.16,74.88,75.01,23874.0,74.88,75.16,74.88,75.01,23874.0
2019-08-20 12:10:00,75.01,75.06,74.98,75.03,6522.0,75.01,75.06,74.98,75.03,6522.0
2019-08-20 12:20:00,75.02,75.18,75.02,75.15,27975.0,75.02,75.18,75.02,75.15,27975.0
2019-08-20 12:30:00,75.13,75.17,74.9,74.92,16173.0,75.13,75.17,74.9,74.92,16173.0
2019-08-20 12:40:00,74.93,74.98,74.91,74.98,13188.0,74.93,74.98,74.91,74.98,13188.0
2019-08-20 12:50:00,74.98,75.0,74.93,74.93,9960.0,74.98,75.0,74.93,74.93,9960.0
2019-08-20 13:00:00,74.93,74.97,74.9,74.97,8463.0,74.93,74.97,74.9,74.97,8463.0
2019-08-20 13:10:00,74.97,74.98,74.91,74.95,20415.0,74.97,74.98,74.91,74.95,20415.0
2019-08-20 13:20:00,74.97,75.0,74.92,74.96,26205.0,74.97,75.0,74.92,74.96,26205.0
2019-08-20 13:30:00,74.96,75.0,74.81,74.98,55890.0,74.96,75.0,74.81,74.98,55890.0
2019-08-20 13:40:00,74.97,74.98,74.83,74.83,19047.0,74.97,74.98,74.83,74.83,19047.0
2019-08-20 13:50:00,74.79,74.94,74.78,74.9,18474.0,74.79,74.94,74.78,74.9,18474.0
2019-08-20 14:00:00,74.88,74.92,74.82,74.84,49242.0,74.88,74.92,74.82,74.84,49242.0
2019-08-20 14:10:00,74.85,74.92,74.7,74.72,183612.0,74.85,74.92,74.7,74.72,183612.0
2019-08-20 14:20:00,74.69,74.69,74.51,74.59,22332.0,74.69,74.69,74.51,74.59,22332.0
2019-08-20 14:30:00,74.63,74.66,74.57,74.6,12873.0,74.63,74.66,74.57,74.6,12873.0
2019-08-20 14:40:00,74.57,74.68,74.5,74.66,34890.0,74.57,74.68,74.5,74.66,34890.0
2019-08-20 14:50:00,74.69,74.69,74.58,74.62,21978.0,74.69,74.69,74.58,74.62,21978.0
2019-08-20 15:00:00,74.59,74.59,74.46,74.46,14523.0,74.59,74.59,74.46,74.46,14523.0
2019-08-20 15:10:00,74.48,74.62,74.48,74.62,31167.0,74.48,74.62,74.48,74.62,31167.0
2019-08-20 15:20:00,74.63,74.78,74.61,74.76,58209.0,74.63,74.78,74.61,74.76,58209.0
2019-08-20 15:30:00,74.77,74.77,74.46,74.46,119040.0,74.77,74.77,74.46,74.46,119040.0
2019-08-20 15:40:00,74.45,74.59,74.43,74.49,64689.0,74.45,74.59,74.43,74.49,64689.0
2019-08-20 15:50:00,74.5,74.5,73.99,74.0,404886.0,74.5,74.5,73.99,74.0,404886.0
2019-08-21 09:30:00,74.28,74.41,74.18,74.36,60768.0,74.28,74.41,74.18,74.36,60768.0
2019-08-21 09:40:00,74.4,74.53,74.19,74.3,46464.0,74.4,74.53,74.19,74.3,46464.0
2019-08-21 09:50:00,74.3,74.41,74.13,74.26,109638.0,74.3,74.41,74.13,74.26,109638.0
2019-08-21 10:00:00,74.31,74.35,74.21,74.23,55005.0,74.31,74.35,74.21,74.23,55005.0
2019-08-21 10:10:00,74.23,74.28,74.03,74.04,41586.0,74.23,74.28,74.03,74.04,41586.0
2019-08-21 10:20:00,74.08,74.08,73.91,74.02,53358.0,74.08,74.08,73.91,74.02,53358.0
2019-08-21 10:30:00,74.02,74.07,73.95,74.07,19962.0,74.02,74.07,73.95,74.07,19962.0
2019-08-21 10:40:00,74.1,74.1,73.93,73.97,31077.0,74.1,74.1,73.93,73.97,31077.0
2019-08-21 10:50:00,73.97,74.11,73.95,74.03,21534.0,73.97,74.11,73.95,74.03,21534.0
2019-08-21 11:00:00,74.04,74.04,73.88,73.94,21603.0,74.04,74.04,73.88,73.94,21603.0
2019-08-21 11:10:00,73.97,74.06,73.92,74.0,32742.0,73.97,74.06,73.92,74.0,32742.0
2019-08-21 11:20:00,74.04,74.16,73.98,74.08,32133.0,74.04,74.16,73.98,74.08,32133.0
2019-08-21 11:30:00,74.09,74.26,74.08,74.16,66306.0,74.09,74.26,74.08,74.16,66306.0
2019-08-21 11:40:00,74.16,74.19,73.94,73.99,44013.0,74.16,74.19,73.94,73.99,44013.0
2019-08-21 11:50:00,73.97,74.1,73.87,74.0,80577.0,73.97,74.1,73.87,74.0,80577.0
2019-08-21 12:00:00,74.05,74.05,73.92,74.05,24645.0,74.05,74.05,73.92,74.05,24645.0
2019-08-21 12:10:00,74.05,74.08,73.69,73.71,39255.0,74.05,74.08,73.69,73.71,39255.0
2019-08-21 12:20:00,73.7,73.86,73.68,73.81,10800.0,73.7,73.86,73.68,73.81,10800.0
2019-08-21 12:30:00,73.81,73.92,73.8,73.87,11700.0,73.81,73.92,73.8,73.87,11700.0
2019-08-21 12:40:00,73.89,73.89,73.76,73.79,16956.0,73.89,73.89,73.76,73.79,16956.0
2019-08-21 12:50:00,73.82,73.84,73.75,73.75,14769.0,73.82,73.84,73.75,73.75,14769.0
2019-08-21 13:00:00,73.74,73.78,73.68,73.69,18042.0,73.74,73.78,73.68,73.69,18042.0
2019-08-21 13:10:00,73.69,73.75,73.64,73.75,24651.0,73.69,73.75,73.64,73.75,24651.0
2019-08-21 13:20:00,73.77,73.77,73.67,73.67,29268.0,73.77,73.77,73.67,73.67,29268.0
2019-08-21 13:30:00,73.69,73.69,73.62,73.67,13284.0,73.69,73.69,73.62,73.67,13284.0
2019-08-21 13:40:00,73.66,73.71,73.66,73.68,27321.0,73.66,73.71,73.66,73.68,27321.0
2019-08-21 13:50:00,73.69,73.81,73.64,73.8,15348.0,73.69,73.81,73.64,73.8,15348.0
2019-08-21 14:00:00,73.79,73.81,73.58,73.78,16635.0,73.79,73.81,73.58,73.78,16635.0
2019-08-21 14:10:00,73.75,73.95,73.75,73.94,11949.0,73.75,73.95,73.75,73.94,11949.0
2019-08-21 14:20:00,73.95,74.06,73.93,74.06,17898.0,73.95,74.06,73.93,74.06,17898.0
2019-08-21 14:30:00,74.06,74.06,73.9,73.92,19686.0,74.06,74.06,73.9,73.92,19686.0
2019-08-21 14:40:00,73.91,73.93,73.76,73.76,22146.0,73.91,73.93,73.76,73.76,22146.0
2019-08-21 14:50:00,73.76,73.93,73.76,73.86,20751.0,73.76,73.93,73.76,73.86,20751.0
2019-08-21 15:00:00,73.91,73.94,73.83,73.85,15834.0,73.91,73.94,73.83,73.85,15834.0
2019-08-21 15:10:00,73.87,73.97,73.85,73.97,41526.0,73.87,73.97,73.85,73.97,41526.0
2019-08-21 15:20:00,73.99,73.99,73.75,73.81,41007.0,73.99,73.99,73.75,73.81,41007.0
2019-08-21 15:30:00,73.81,73.89,73.8,73.83,60771.0,73.81,73.89,73.8,73.83,60771.0
2019-08-21 15:40:00,73.84,73.87,73.75,73.87,58299.0,73.84,73.87,73.75,73.87,58299.0
2019-08-21 15:50:00,73.87,73.98,73.81,73.94,162396.0,73.87,73.98,73.81,73.94,162396.0
2019-08-22 09:30:00,74.08,74.33,73.68,73.68,142305.0,74.08,74.33,73.68,73.68,142305.0
2019-08-22 09:40:00,73.67,73.76,73.33,73.69,75813.0,73.67,73.76,73.33,73.69,75813.0
2019-08-22 09:50:00,73.77,73.84,73.52,73.74,24900.0,73.77,73.84,73.52,73.74,24900.0
2019-08-22 10:00:00,73.74,73.92,73.57,73.65,25884.0,73.74,73.92,73.57,73.65,25884.0
2019-08-22 10:10:00,73.69,73.72,73.47,73.48,27189.0,73.69,73.72,73.47,73.48,27189.0
2019-08-22 10:20:00,73.44,73.44,73.1,73.2,24900.0,73.44,73.44,73.1,73.2,24900.0
2019-08-22 10:30:00,73.2,73.2,72.74,72.86,37227.0,73.2,73.2,72.74,72.86,37227.0
2019-08-22 10:40:00,72.88,72.98,72.84,72.98,17043.0,72.88,72.98,72.84,72.98,17043.0
2019-08-22 10:50:00,72.95,73.03,72.6,72.72,49542.0,72.95,73.03,72.6,72.72,49542.0
2019-08-22 11:00:00,72.82,72.89,71.94,72.19,396993.0,72.82,72.89,71.94,72.19,396993.0
2019-08-22 11:10:00,72.19,72.2,70.86,70.94,562587.0,72.19,72.2,70.86,70.94,562587.0
2019-08-22 11:20:00,70.94,71.97,70.24,71.62,982905.0,70.94,71.97,70.24,71.62,982905.0
2019-08-22 11:30:00,71.61,72.1,70.75,70.79,381843.0,71.61,72.1,70.75,70.79,381843.0
2019-08-22 11:40:00,70.83,71.49,70.67,71.25,357372.0,70.83,71.49,70.67,71.25,357372.0
2019-08-22 11:50:00,71.24,71.66,71.12,71.3,221544.0,71.24,71.66,71.12,71.3,221544.0
2019-08-22 12:00:00,71.31,71.96,71.31,71.9,112167.0,71.31,71.96,71.31,71.9,112167.0
2019-08-22 12:10:00,71.9,72.0,71.71,72.0,111480.0,71.9,72.0,71.71,72.0,111480.0
2019-08-22 12:20:00,71.98,72.06,71.48,71.5,162648.0,71.98,72.06,71.48,71.5,162648.0
2019-08-22 12:30:00,71.52,71.57,71.38,71.45,69534.0,71.52,71.57,71.38,71.45,69534.0
2019-08-22 12:40:00,71.45,71.86,71.38,71.76,157626.0,71.45,71.86,71.38,71.76,157626.0
2019-08-22 12:50:00,71.79,72.03,71.74,72.01,39330.0,71.79,72.03,71.74,72.01,39330.0
2019-08-22 13:00:00,72.01,72.3,72.01,72.23,92772.0,72.01,72.3,72.01,72.23,92772.0
2019-08-22 13:10:00,72.23,72.45,72.23,72.31,59937.0,72.23,72.45,72.23,72.31,59937.0
2019-08-22 13:20:00,72.34,72.38,72.12,72.24,63846.0,72.34,72.38,72.12,72.24,63846.0
2019-08-22 13:30:00,72.24,72.24,72.11,72.2,34920.0,72.24,72.24,72.11,72.2,34920.0
2019-08-22 13:40:00,72.18,72.28,72.11,72.13,119394.0,72.18,72.28,72.11,72.13,119394.0
2019-08-22 13:50:00,72.13,72.22,72.08,72.13,39702.0,72.13,72.22,72.08,72.13,39702.0
2019-08-22 14:00:00,72.12,72.17,72.07,72.11,48666.0,72.12,72.17,72.07,72.11,48666.0
2019-08-22 14:10:00,72.15,72.19,72.1,72.14,43794.0,72.15,72.19,72.1,72.14,43794.0
2019-08-22 14:20:00,72.15,72.15,71.76,72.04,77928.0,72.15,72.15,71.76,72.04,77928.0
2019-08-22 14:30:00,72.04,72.12,71.86,72.09,52086.0,72.04,72.12,71.86,72.09,52086.0
2019-08-22 14:40:00,72.12,72.16,72.02,72.09,74301.0,72.12,72.16,72.02,72.09,74301.0
2019-08-22 14:50:00,72.1,72.21,72.05,72.1,89622.0,72.1,72.21,72.05,72.1,89622.0
2019-08-22 15:00:00,72.08,72.2,72.02,72.13,57849.0,72.08,72.2,72.02,72.13,57849.0
2019-08-22 15:10:00,72.11,72.23,72.08,72.12,87708.0,72.11,72.23,72.08,72.12,87708.0
2019-08-22 15:20:00,72.13,72.16,72.1,72.15,123321.0,72.13,72.16,72.1,72.15,123321.0
2019-08-22 15:30:00,72.14,72.3,72.1,72.28,101406.0,72.14,72.3,72.1,72.28,101406.0
2019-08-22 15:40:00,72.29,72.32,72.18,72.22,154050.0,72.29,72.32,72.18,72.22,154050.0
2019-08-22 15:50:00,72.23,72.52,72.18,72.2,435615.0,72.23,72.52,72.18,72.2,435615.0
2019-08-23 09:30:00,72.22,72.25,71.86,72.1,98475.0,72.22,72.25,71.86,72.1,98475.0
2019-08-23 09:40:00,72.05,72.28,72.0,72.09,32322.0,72.05,72.28,72.0,72.09,32322.0
2019-08-23 09:50:00,72.02,72.11,71.97,72.0,32565.0,72.02,72.11,71.97,72.0,32565.0
2019-08-23 10:00:00,71.97,72.33,71.87,72.14,65412.0,71.97,72.33,71.87,72.14,65412.0
2019-08-23 10:10:00,72.09,72.23,71.85,72.21,44454.0,72.09,72.23,71.85,72.21,44454.0
2019-08-23 10:20:00,72.18,72.32,72.1,72.2,27207.0,72.18,72.32,72.1,72.2,27207.0
2019-08-23 10:30:00,72.2,72.42,72.13,72.4,69843.0,72.2,72.42,72.13,72.4,69843.0
2019-08-23 10:40:00,72.41,72.47,72.24,72.24,47700.0,72.41,72.47,72.24,72.24,47700.0
2019-08-23 10:50:00,72.27,72.3,72.09,72.09,59388.0,72.27,72.3,72.09,72.09,59388.0
2019-08-23 11:00:00,72.07,72.07,70.82,70.89,108723.0,72.07,72.07,70.82,70.89,108723.0
2019-08-23 11:10:00,70.89,71.52,70.79,71.45,51879.0,70.89,71.52,70.79,71.45,51879.0
2019-08-23 11:20:00,71.45,71.45,71.01,71.05,32616.0,71.45,71.45,71.01,71.05,32616.0
2019-08-23 11:30:00,71.05,71.14,70.93,71.09,14712.0,71.05,71.14,70.93,71.09,14712.0
2019-08-23 11:40:00,71.04,71.2,70.96,71.05,22800.0,71.04,71.2,70.96,71.05,22800.0
2019-08-23 11:50:00,71.1,71.1,70.84,70.9,40908.0,71.1,71.1,70.84,70.9,40908.0
2019-08-23 12:00:00,70.9,71.03,70.83,71.03,21606.0,70.9,71.03,70.83,71.03,21606.0
2019-08-23 12:10:00,70.96,71.19,70.9,71.13,19542.0,70.96,71.19,70.9,71.13,19542.0
2019-08-23 12:20:00,71.1,71.11,71.01,71.05,19383.0,71.1,71.11,71.01,71.05,19383.0
2019-08-23 12:30:00,71.05,71.36,71.05,71.26,19845.0,71.05,71.36,71.05,71.26,19845.0
2019-08-23 12:40:00,71.26,71.31,71.1,71.11,27018.0,71.26,71.31,71.1,71.11,27018.0
2019-08-23 12:50:00,71.12,71.14,71.03,71.11,17751.0,71.12,71.14,71.03,71.11,17751.0
2019-08-23 13:00:00,71.09,71.09,70.93,70.94,32052.0,71.09,71.09,70.93,70.94,32052.0
2019-08-23 13:10:00,70.91,71.08,70.9,70.92,19593.0,70.91,71.08,70.9,70.92,19593.0
2019-08-23 13:20:00,70.93,70.94,70.78,70.79,22269.0,70.93,70.94,70.78,70.79,22269.0
2019-08-23 13:30:00,70.77,70.94,70.76,70.93,18825.0,70.77,70.94,70.76,70.93,18825.0
2019-08-23 13:40:00,70.91,70.98,70.84,70.91,27132.0,70.91,70.98,70.84,70.91,27132.0
2019-08-23 13:50:00,70.88,70.98,70.87,70.94,18288.0,70.88,70.98,70.87,70.94,18288.0
2019-08-23 14:00:00,70.91,70.95,70.83,70.89,21918.0,70.91,70.95,70.83,70.89,21918.0
2019-08-23 14:10:00,70.89,70.98,70.8,70.81,28176.0,70.89,70.98,70.8,70.81,28176.0
2019-08-23 14:20:00,70.9,70.9,70.8,70.89,18525.0,70.9,70.9,70.8,70.89,18525.0
2019-08-23 14:30:00,70.89,71.07,70.89,70.96,48828.0,70.89,71.07,70.89,70.96,48828.0
2019-08-23 14:40:00,70.93,70.98,70.7,70.76,45738.0,70.93,70.98,70.7,70.76,45738.0
2019-08-23 14:50:00,70.76,70.88,70.68,70.84,20145.0,70.76,70.88,70.68,70.84,20145.0
2019-08-23 15:00:00,70.84,70.84,70.72,70.75,32238.0,70.84,70.84,70.72,70.75,32238.0
2019-08-23 15:10:00,70.72,70.84,70.65,70.78,53001.0,70.72,70.84,70.65,70.78,53001.0
2019-08-23 15:20:00,70.8,70.83,70.64,70.66,43089.0,70.8,70.83,70.64,70.66,43089.0
2019-08-23 15:30:00,70.64,70.77,70.61,70.77,98331.0,70.64,70.77,70.61,70.77,98331.0
2019-08-23 15:40:00,70.75,70.8,70.62,70.62,49836.0,70.75,70.8,70.62,70.62,49836.0
2019-08-23 15:50:00,70.6,70.71,70.28,70.68,201879.0,70.6,70.71,70.28,70.68,201879.0
2019-08-26 09:30:00,71.15,71.36,70.87,71.31,82686.0,71.15,71.36,70.87,71.31,82686.0
2019-08-26 09:40:00,71.17,71.31,70.91,70.92,12201.0,71.17,71.31,70.91,70.92,12201.0
2019-08-26 09:50:00,70.91,71.1,70.91,71.07,17928.0,70.91,71.1,70.91,71.07,17928.0
2019-08-26 10:00:00,71.11,71.11,70.82,70.92,15087.0,71.11,71.11,70.82,70.92,15087.0
2019-08-26 10:10:00,70.95,71.07,70.83,70.95,25026.0,70.95,71.07,70.83,70.95,25026.0
2019-08-26 10:20:00,70.97,71.12,70.87,71.12,21570.0,70.97,71.12,70.87,71.12,21570.0
2019-08-26 10:30:00,71.13,71.25,71.09,71.14,15690.0,71.13,71.25,71.09,71.14,15690.0
2019-08-26 10:40:00,71.06,71.22,71.0,71.14,28155.0,71.06,71.22,71.0,71.14,28155.0
2019-08-26 10:50:00,71.12,71.22,71.1,71.13,38154.0,71.12,71.22,71.1,71.13,38154.0
2019-08-26 11:00:00,71.14,71.31,71.13,71.29,19026.0,71.14,71.31,71.13,71.29,19026.0
2019-08-26 11:10:00,71.3,71.5,71.27,71.32,18393.0,71.3,71.5,71.27,71.32,18393.0
2019-08-26 11:20:00,71.34,71.48,71.32,71.4,11160.0,71.34,71.48,71.32,71.4,11160.0
2019-08-26 11:30:00,71.45,71.49,71.37,71.41,7575.0,71.45,71.49,71.37,71.41,7575.0
2019-08-26 11:40:00,71.42,71.46,71.37,71.45,12093.0,71.42,71.46,71.37,71.45,12093.0
2019-08-26 11:50:00,71.45,71.64,71.45,71.57,12252.0,71.45,71.64,71.45,71.57,12252.0
2019-08-26 12:00:00,71.53,71.55,71.46,71.53,3420.0,71.53,71.55,71.46,71.53,3420.0
2019-08-26 12:10:00,71.53,71.56,71.42,71.42,10881.0,71.53,71.56,71.42,71.42,10881.0
2019-08-26 12:20:00,71.46,71.71,71.46,71.65,16719.0,71.46,71.71,71.46,71.65,16719.0
2019-08-26 12:30:00,71.68,71.7,71.63,71.65,12534.0,71.68,71.7,71.63,71.65,12534.0
2019-08-26 12:40:00,71.63,71.69,71.58,71.63,8403.0,71.63,71.69,71.58,71.63,8403.0
2019-08-26 12:50:00,71.61,71.74,71.58,71.61,16326.0,71.61,71.74,71.58,71.61,16326.0
2019-08-26 13:00:00,71.6,71.69,71.6,71.67,5700.0,71.6,71.69,71.6,71.67,5700.0
2019-08-26 13:10:00,71.68,71.7,71.52,71.53,8421.0,71.68,71.7,71.52,71.53,8421.0
2019-08-26 13:20:00,71.56,71.59,71.54,71.59,3666.0,71.56,71.59,71.54,71.59,3666.0
2019-08-26 13:30:00,71.57,71.64,71.53,71.6,10548.0,71.57,71.64,71.53,71.6,10548.0
2019-08-26 13:40:00,71.57,71.59,71.54,71.57,11952.0,71.57,71.59,71.54,71.57,11952.0
2019-08-26 13:50:00,71.57,71.62,71.49,71.54,19158.0,71.57,71.62,71.49,71.54,19158.0
2019-08-26 14:00:00,71.54,71.55,71.41,71.42,25683.0,71.54,71.55,71.41,71.42,25683.0
2019-08-26 14:10:00,71.43,71.52,71.41,71.46,16227.0,71.43,71.52,71.41,71.46,16227.0
2019-08-26 14:20:00,71.45,71.51,71.45,71.48,10773.0,71.45,71.51,71.45,71.48,10773.0
2019-08-26 14:30:00,71.48,71.54,71.46,71.5,16827.0,71.48,71.54,71.46,71.5,16827.0
2019-08-26 14:40:00,71.49,71.57,71.47,71.48,12861.0,71.49,71.57,71.47,71.48,12861.0
2019-08-26 14:50:00,71.5,71.54,71.39,71.53,51948.0,71.5,71.54,71.39,71.53,51948.0
2019-08-26 15:00:00,71.56,71.65,71.55,71.63,30969.0,71.56,71.65,71.55,71.63,30969.0
2019-08-26 15:10:00,71.63,71.8,71.62,71.75,30999.0,71.63,71.8,71.62,71.75,30999.0
2019-08-26 15:20:00,71.76,71.78,71.72,71.75,29826.0,71.76,71.78,71.72,71.75,29826.0
2019-08-26 15:30:00,71.76,71.83,71.71,71.75,38553.0,71.76,71.83,71.71,71.75,38553.0
2019-08-26 15:40:00,71.73,71.78,71.72,71.74,68106.0,71.73,71.78,71.72,71.74,68106.0
2019-08-26 15:50:00,71.74,71.92,71.74,71.92,151272.0,71.74,71.92,71.74,71.92,151272.0
2019-08-27 09:30:00,71.83,72.37,71.81,71.9,194469.0,71.83,72.37,71.81,71.9,194469.0
2019-08-27 09:40:00,71.89,72.2,71.86,72.14,20562.0,71.89,72.2,71.86,72.14,20562.0
2019-08-27 09:50:00,72.06,72.16,71.97,72.11,26427.0,72.06,72.16,71.97,72.11,26427.0
2019-08-27 10:00:00,72.18,72.25,72.05,72.05,12900.0,72.18,72.25,72.05,72.05,12900.0
2019-08-27 10:10:00,72.09,72.28,72.05,72.25,10923.0,72.09,72.28,72.05,72.25,10923.0
2019-08-27 10:20:00,72.28,72.29,72.05,72.25,21345.0,72.28,72.29,72.05,72.25,21345.0
2019-08-27 10:30:00,72.24,72.3,72.15,72.15,10584.0,72.24,72.3,72.15,72.15,10584.0
2019-08-27 10:40:00,72.18,72.28,72.11,72.14,20202.0,72.18,72.28,72.11,72.14,20202.0
2019-08-27 10:50:00,72.15,72.15,72.03,72.03,10749.0,72.15,72.15,72.03,72.03,10749.0
2019-08-27 11:00:00,72.0,72.02,71.85,71.85,67713.0,72.0,72.02,71.85,71.85,67713.0
2019-08-27 11:10:00,71.84,71.89,71.64,71.64,19824.0,71.84,71.89,71.64,71.64,19824.0
2019-08-27 11:20:00,71.61,71.72,71.61,71.69,12813.0,71.61,71.72,71.61,71.69,12813.0
2019-08-27 11:30:00,71.66,71.8,71.66,71.77,11067.0,71.66,71.8,71.66,71.77,11067.0
2019-08-27 11:40:00,71.75,71.8,71.69,71.74,15339.0,71.75,71.8,71.69,71.74,15339.0
2019-08-27 11:50:00,71.72,71.75,71.55,71.58,13026.0,71.72,71.75,71.55,71.58,13026.0
2019-08-27 12:00:00,71.67,71.71,71.48,71.63,15819.0,71.67,71.71,71.48,71.63,15819.0
2019-08-27 12:10:00,71.57,71.63,71.55,71.57,4965.0,71.57,71.63,71.55,71.57,4965.0
2019-08-27 12:20:00,71.56,71.63,71.53,71.59,9663.0,71.56,71.63,71.53,71.59,9663.0
2019-08-27 12:30:00,71.57,71.66,71.41,71.41,5457.0,71.57,71.66,71.41,71.41,5457.0
2019-08-27 12:40:00,71.45,71.62,71.4,71.52,25671.0,71.45,71.62,71.4,71.52,25671.0
2019-08-27 12:50:00,71.53,71.59,71.33,71.33,22800.0,71.53,71.59,71.33,71.33,22800.0
2019-08-27 13:00:00,71.32,71.4,71.27,71.35,6369.0,71.32,71.4,71.27,71.35,6369.0
2019-08-27 13:10:00,71.34,71.42,71.26,71.32,4917.0,71.34,71.42,71.26,71.32,4917.0
2019-08-27 13:20:00,71.35,71.41,71.35,71.4,2700.0,71.35,71.41,71.35,71.4,2700.0
2019-08-27 13:30:00,71.39,71.7,71.39,71.58,7680.0,71.39,71.7,71.39,71.58,7680.0
2019-08-27 13:40:00,71.63,71.63,71.56,71.63,1974.0,71.63,71.63,71.56,71.63,1974.0
2019-08-27 13:50:00,71.62,71.66,71.59,71.66,6435.0,71.62,71.66,71.59,71.66,6435.0
2019-08-27 14:00:00,71.68,71.76,71.64,71.72,12477.0,71.68,71.76,71.64,71.72,12477.0
2019-08-27 14:10:00,71.66,71.67,71.56,71.64,5007.0,71.66,71.67,71.56,71.64,5007.0
2019-08-27 14:20:00,71.68,71.73,71.59,71.61,23952.0,71.68,71.73,71.59,71.61,23952.0
2019-08-27 14:30:00,71.61,71.73,71.55,71.73,17667.0,71.61,71.73,71.55,71.73,17667.0
2019-08-27 14:40:00,71.74,71.81,71.67,71.81,6009.0,71.74,71.81,71.67,71.81,6009.0
2019-08-27 14:50:00,71.79,71.94,71.79,71.9,5490.0,71.79,71.94,71.79,71.9,5490.0
2019-08-27 15:00:00,71.93,71.98,71.88,71.88,10923.0,71.93,71.98,71.88,71.88,10923.0
2019-08-27 15:10:00,71.85,71.89,71.79,71.87,19980.0,71.85,71.89,71.79,71.87,19980.0
2019-08-27 15:20:00,71.84,71.87,71.75,71.85,14538.0,71.84,71.87,71.75,71.85,14538.0
2019-08-27 15:30:00,71.82,71.82,71.71,71.77,47433.0,71.82,71.82,71.71,71.77,47433.0
2019-08-27 15:40:00,71.78,71.91,71.76,71.89,38268.0,71.78,71.91,71.76,71.89,38268.0
2019-08-27 15:50:00,71.86,71.86,71.62,71.64,179064.0,71.86,71.86,71.62,71.64,179064.0
2019-08-28 09:30:00,71.53,72.0,71.32,71.7,61773.0,71.53,72.0,71.32,71.7,61773.0
2019-08-28 09:40:00,71.72,72.1,71.67,72.0,22497.0,71.72,72.1,71.67,72.0,22497.0
2019-08-28 09:50:00,72.05,72.1,71.91,72.09,10473.0,72.05,72.1,71.91,72.09,10473.0
2019-08-28 10:00:00,72.06,72.35,72.01,72.32,57489.0,72.06,72.35,72.01,72.32,57489.0
2019-08-28 10:10:00,72.29,72.34,72.26,72.28,7584.0,72.29,72.34,72.26,72.28,7584.0
2019-08-28 10:20:00,72.3,72.37,72.2,72.26,25752.0,72.3,72.37,72.2,72.26,25752.0
2019-08-28 10:30:00,72.23,72.31,72.12,72.25,12306.0,72.23,72.31,72.12,72.25,12306.0
2019-08-28 10:40:00,72.23,72.37,72.23,72.28,26370.0,72.23,72.37,72.23,72.28,26370.0
2019-08-28 10:50:00,72.25,72.29,72.07,72.07,11100.0,72.25,72.29,72.07,72.07,11100.0
2019-08-28 11:00:00,72.05,72.08,71.86,71.97,15690.0,72.05,72.08,71.86,71.97,15690.0
2019-08-28 11:10:00,71.94,72.08,71.93,72.08,4554.0,71.94,72.08,71.93,72.08,4554.0
2019-08-28 11:20:00,72.09,72.3,72.08,72.28,7350.0,72.09,72.3,72.08,72.28,7350.0
2019-08-28 11:30:00,72.24,72.24,72.19,72.22,7203.0,72.24,72.24,72.19,72.22,7203.0
2019-08-28 11:40:00,72.26,72.36,72.25,72.33,14280.0,72.26,72.36,72.25,72.33,14280.0
2019-08-28 11:50:00,72.35,72.43,72.31,72.34,17106.0,72.35,72.43,72.31,72.34,17106.0
2019-08-28 12:00:00,72.35,72.35,72.15,72.15,29958.0,72.35,72.35,72.15,72.15,29958.0
2019-08-28 12:10:00,72.13,72.24,72.13,72.21,12042.0,72.13,72.24,72.13,72.21,12042.0
2019-08-28 12:20:00,72.19,72.26,72.15,72.22,25266.0,72.19,72.26,72.15,72.22,25266.0
2019-08-28 12:30:00,72.26,72.32,72.18,72.18,4275.0,72.26,72.32,72.18,72.18,4275.0
2019-08-28 12:40:00,72.22,72.26,72.16,72.26,10104.0,72.22,72.26,72.16,72.26,10104.0
2019-08-28 12:50:00,72.25,72.42,72.23,72.4,8847.0,72.25,72.42,72.23,72.4,8847.0
2019-08-28 13:00:00,72.38,72.4,72.32,72.38,16002.0,72.38,72.4,72.32,72.38,16002.0
2019-08-28 13:10:00,72.36,72.46,72.31,72.44,20508.0,72.36,72.46,72.31,72.44,20508.0
2019-08-28 13:20:00,72.44,72.49,72.4,72.42,12018.0,72.44,72.49,72.4,72.42,12018.0
2019-08-28 13:30:00,72.4,72.43,72.37,72.4,11943.0,72.4,72.43,72.37,72.4,11943.0
2019-08-28 13:40:00,72.36,72.43,72.36,72.4,6600.0,72.36,72.43,72.36,72.4,6600.0
2019-08-28 13:50:00,72.4,72.41,72.3,72.31,10707.0,72.4,72.41,72.3,72.31,10707.0
2019-08-28 14:00:00,72.37,72.41,72.26,72.31,9861.0,72.37,72.41,72.26,72.31,9861.0
2019-08-28 14:10:00,72.35,72.36,72.28,72.33,7764.0,72.35,72.36,72.28,72.33,7764.0
2019-08-28 14:20:00,72.37,72.38,72.3,72.36,6600.0,72.37,72.38,72.3,72.36,6600.0
2019-08-28 14:30:00,72.34,72.36,72.29,72.34,7629.0,72.34,72.36,72.29,72.34,7629.0
2019-08-28 14:40:00,72.4,72.52,72.36,72.5,19902.0,72.4,72.52,72.36,72.5,19902.0
2019-08-28 14:50:00,72.52,72.53,72.48,72.53,10098.0,72.52,72.53,72.48,72.53,10098.0
2019-08-28 15:00:00,72.56,72.57,72.49,72.56,13668.0,72.56,72.57,72.49,72.56,13668.0
2019-08-28 15:10:00,72.55,72.58,72.52,72.58,14904.0,72.55,72.58,72.52,72.58,14904.0
2019-08-28 15:20:00,72.6,72.6,72.45,72.49,16722.0,72.6,72.6,72.45,72.49,16722.0
2019-08-28 15:30:00,72.48,72.49,72.38,72.39,17763.0,72.48,72.49,72.38,72.39,17763.0
2019-08-28 15:40:00,72.36,72.39,72.27,72.39,34638.0,72.36,72.39,72.27,72.39,34638.0
2019-08-28 15:50:00,72.39,72.45,72.27,72.32,96105.0,72.39,72.45,72.27,72.32,96105.0
2019-08-29 09:30:00,72.89,73.45,72.89,73.09,117516.0,72.89,73.45,72.89,73.09,117516.0
2019-08-29 09:40:00,73.16,73.21,72.77,72.97,60780.0,73.16,73.21,72.77,72.97,60780.0
2019-08-29 09:50:00,73.0,73.2,72.91,73.13,27615.0,73.0,73.2,72.91,73.13,27615.0
2019-08-29 10:00:00,73.13,73.14,72.89,72.99,29265.0,73.13,73.14,72.89,72.99,29265.0
2019-08-29 10:10:00,73.05,73.09,72.85,73.02,30804.0,73.05,73.09,72.85,73.02,30804.0
2019-08-29 10:20:00,73.0,73.08,72.96,73.03,6786.0,73.0,73.08,72.96,73.03,6786.0
2019-08-29 10:30:00,73.07,73.12,72.6,72.77,17418.0,73.07,73.12,72.6,72.77,17418.0
2019-08-29 10:40:00,72.82,72.9,72.76,72.9,39231.0,72.82,72.9,72.76,72.9,39231.0
2019-08-29 10:50:00,72.91,73.1,72.85,73.03,31044.0,72.91,73.1,72.85,73.03,31044.0
2019-08-29 11:00:00,73.02,73.03,72.95,73.0,22071.0,73.02,73.03,72.95,73.0,22071.0
2019-08-29 11:10:00,73.01,73.13,72.98,73.08,11997.0,73.01,73.13,72.98,73.08,11997.0
2019-08-29 11:20:00,73.06,73.19,73.05,73.06,14328.0,73.06,73.19,73.05,73.06,14328.0
2019-08-29 11:30:00,73.08,73.21,73.08,73.19,9354.0,73.08,73.21,73.08,73.19,9354.0
2019-08-29 11:40:00,73.19,73.4,73.19,73.33,31419.0,73.19,73.4,73.19,73.33,31419.0
2019-08-29 11:50:00,73.33,73.58,73.3,73.55,40746.0,73.33,73.58,73.3,73.55,40746.0
2019-08-29 12:00:00,73.54,73.56,73.4,73.44,29421.0,73.54,73.56,73.4,73.44,29421.0
2019-08-29 12:10:00,73.41,73.53,73.38,73.46,15474.0,73.41,73.53,73.38,73.46,15474.0
2019-08-29 12:20:00,73.5,73.6,73.44,73.53,25221.0,73.5,73.6,73.44,73.53,25221.0
2019-08-29 12:30:00,73.5,73.63,73.49,73.6,24861.0,73.5,73.63,73.49,73.6,24861.0
2019-08-29 12:40:00,73.59,73.66,73.52,73.58,31920.0,73.59,73.66,73.52,73.58,31920.0
2019-08-29 12:50:00,73.56,73.68,73.56,73.62,26805.0,73.56,73.68,73.56,73.62,26805.0
2019-08-29 13:00:00,73.63,73.66,73.59,73.66,23493.0,73.63,73.66,73.59,73.66,23493.0
2019-08-29 13:10:00,73.65,73.68,73.6,73.63,18888.0,73.65,73.68,73.6,73.63,18888.0
2019-08-29 13:20:00,73.66,73.81,73.63,73.77,44190.0,73.66,73.81,73.63,73.77,44190.0
2019-08-29 13:30:00,73.78,73.79,73.7,73.71,20811.0,73.78,73.79,73.7,73.71,20811.0
2019-08-29 13:40:00,73.75,73.75,73.63,73.7,19200.0,73.75,73.75,73.63,73.7,19200.0
2019-08-29 13:50:00,73.71,73.81,73.69,73.78,17019.0,73.71,73.81,73.69,73.78,17019.0
2019-08-29 14:00:00,73.83,73.83,73.67,73.72,34407.0,73.83,73.83,73.67,73.72,34407.0
2019-08-29 14:10:00,73.75,73.79,73.63,73.63,18765.0,73.75,73.79,73.63,73.63,18765.0
2019-08-29 14:20:00,73.64,73.7,73.61,73.65,22371.0,73.64,73.7,73.61,73.65,22371.0
2019-08-29 14:30:00,73.67,73.73,73.65,73.73,16287.0,73.67,73.73,73.65,73.73,16287.0
2019-08-29 14:40:00,73.74,73.74,73.63,73.66,17769.0,73.74,73.74,73.63,73.66,17769.0
2019-08-29 14:50:00,73.66,73.67,73.49,73.49,19890.0,73.66,73.67,73.49,73.49,19890.0
2019-08-29 15:00:00,73.49,73.54,73.37,73.37,17205.0,73.49,73.54,73.37,73.37,17205.0
2019-08-29 15:10:00,73.38,73.45,73.35,73.42,89391.0,73.38,73.45,73.35,73.42,89391.0
2019-08-29 15:20:00,73.44,73.44,73.27,73.29,16032.0,73.44,73.44,73.27,73.29,16032.0
2019-08-29 15:30:00,73.27,73.31,73.22,73.29,24081.0,73.27,73.31,73.22,73.29,24081.0
2019-08-29 15:40:00,73.31,73.42,73.28,73.4,29916.0,73.31,73.42,73.28,73.4,29916.0
2019-08-29 15:50:00,73.39,73.46,73.3,73.38,139365.0,73.39,73.46,73.3,73.38,139365.0
2019-08-30 09:30:00,74.0,74.0,73.66,73.69,65568.0,74.0,74.0,73.66,73.69,65568.0
2019-08-30 09:40:00,73.71,73.8,73.43,73.5,13551.0,73.71,73.8,73.43,73.5,13551.0
2019-08-30 09:50:00,73.5,73.72,73.5,73.64,21033.0,73.5,73.72,73.5,73.64,21033.0
2019-08-30 10:00:00,73.63,73.92,73.63,73.79,44391.0,73.63,73.92,73.63,73.79,44391.0
2019-08-30 10:10:00,73.73,73.88,73.66,73.75,35817.0,73.73,73.88,73.66,73.75,35817.0
2019-08-30 10:20:00,73.8,73.91,73.72,73.89,36738.0,73.8,73.91,73.72,73.89,36738.0
2019-08-30 10:30:00,73.85,73.9,73.77,73.81,15930.0,73.85,73.9,73.77,73.81,15930.0
2019-08-30 10:40:00,73.83,73.84,73.69,73.76,47565.0,73.83,73.84,73.69,73.76,47565.0
2019-08-30 10:50:00,73.79,73.92,73.77,73.84,28032.0,73.79,73.92,73.77,73.84,28032.0
2019-08-30 11:00:00,73.83,73.83,73.55,73.6,47424.0,73.83,73.83,73.55,73.6,47424.0
2019-08-30 11:10:00,73.64,73.64,73.32,73.32,16413.0,73.64,73.64,73.32,73.32,16413.0
2019-08-30 11:20:00,73.32,73.42,73.22,73.42,12714.0,73.32,73.42,73.22,73.42,12714.0
2019-08-30 11:30:00,73.42,73.7,73.42,73.69,24876.0,73.42,73.7,73.42,73.69,24876.0
2019-08-30 11:40:00,73.7,73.82,73.66,73.79,22164.0,73.7,73.82,73.66,73.79,22164.0
2019-08-30 11:50:00,73.83,73.92,73.77,73.88,33933.0,73.83,73.92,73.77,73.88,33933.0
2019-08-30 12:00:00,73.87,74.01,73.86,73.95,25728.0,73.87,74.01,73.86,73.95,25728.0
2019-08-30 12:10:00,73.91,74.07,73.91,73.97,18666.0,73.91,74.07,73.91,73.97,18666.0
2019-08-30 12:20:00,73.95,73.97,73.84,73.89,13257.0,73.95,73.97,73.84,73.89,13257.0
2019-08-30 12:30:00,73.88,73.96,73.83,73.93,12843.0,73.88,73.96,73.83,73.93,12843.0
2019-08-30 12:40:00,73.95,73.95,73.87,73.87,6678.0,73.95,73.95,73.87,73.87,6678.0
2019-08-30 12:50:00,73.87,73.96,73.84,73.91,11418.0,73.87,73.96,73.84,73.91,11418.0
2019-08-30 13:00:00,73.9,73.92,73.78,73.82,10626.0,73.9,73.92,73.78,73.82,10626.0
2019-08-30 13:10:00,73.84,73.88,73.78,73.8,14052.0,73.84,73.88,73.78,73.8,14052.0
2019-08-30 13:20:00,73.78,73.79,73.71,73.78,12891.0,73.78,73.79,73.71,73.78,12891.0
2019-08-30 13:30:00,73.76,73.78,73.55,73.56,40545.0,73.76,73.78,73.55,73.56,40545.0
2019-08-30 13:40:00,73.55,73.62,73.54,73.62,11991.0,73.55,73.62,73.54,73.62,11991.0
2019-08-30 13:50:00,73.63,73.63,73.58,73.59,12144.0,73.63,73.63,73.58,73.59,12144.0
2019-08-30 14:00:00,73.59,73.72,73.59,73.67,16893.0,73.59,73.72,73.59,73.67,16893.0
2019-08-30 14:10:00,73.73,73.78,73.71,73.74,9552.0,73.73,73.78,73.71,73.74,9552.0
2019-08-30 14:20:00,73.74,73.74,73.66,73.69,16437.0,73.74,73.74,73.66,73.69,16437.0
2019-08-30 14:30:00,73.71,73.78,73.64,73.66,13218.0,73.71,73.78,73.64,73.66,13218.0
2019-08-30 14:40:00,73.64,73.66,73.57,73.59,6900.0,73.64,73.66,73.57,73.59,6900.0
2019-08-30 14:50:00,73.59,73.64,73.56,73.61,11313.0,73.59,73.64,73.56,73.61,11313.0
2019-08-30 15:00:00,73.64,73.66,73.51,73.65,25527.0,73.64,73.66,73.51,73.65,25527.0
2019-08-30 15:10:00,73.65,73.7,73.61,73.62,19623.0,73.65,73.7,73.61,73.62,19623.0
2019-08-30 15:20:00,73.63,73.86,73.63,73.83,25545.0,73.63,73.86,73.63,73.83,25545.0
2019-08-30 15:30:00,73.8,73.83,73.73,73.76,48825.0,73.8,73.83,73.73,73.76,48825.0
2019-08-30 15:40:00,73.76,73.9,73.59,73.85,102081.0,73.76,73.9,73.59,73.85,102081.0
2019-08-30 15:50:00,73.86,74.19,73.85,73.89,360297.0,73.86,74.19,73.85,73.89,360297.0
2019-09-03 09:30:00,73.3,73.85,73.3,73.31,105171.0,73.3,73.85,73.3,73.31,105171.0
2019-09-03 09:40:00,73.33,73.41,73.2,73.37,51819.0,73.33,73.41,73.2,73.37,51819.0
2019-09-03 09:50:00,73.36,73.69,73.33,73.6,31677.0,73.36,73.69,73.33,73.6,31677.0
2019-09-03 10:00:00,73.51,73.55,72.82,72.92,97938.0,73.51,73.55,72.82,72.92,97938.0
2019-09-03 10:10:00,72.95,73.11,72.9,72.93,24276.0,72.95,73.11,72.9,72.93,24276.0
2019-09-03 10:20:00,72.93,73.03,72.84,73.03,23181.0,72.93,73.03,72.84,73.03,23181.0
2019-09-03 10:30:00,73.02,73.02,72.78,73.0,11796.0,73.02,73.02,72.78,73.0,11796.0
2019-09-03 10:40:00,73.06,73.43,73.06,73.42,15423.0,73.06,73.43,73.06,73.42,15423.0
2019-09-03 10:50:00,73.39,73.5,73.33,73.5,15198.0,73.39,73.5,73.33,73.5,15198.0
2019-09-03 11:00:00,73.49,73.49,73.34,73.42,20628.0,73.49,73.49,73.34,73.42,20628.0
2019-09-03 11:10:00,73.39,73.39,73.07,73.16,16101.0,73.39,73.39,73.07,73.16,16101.0
2019-09-03 11:20:00,73.13,73.16,72.88,72.94,23937.0,73.13,73.16,72.88,72.94,23937.0
2019-09-03 11:30:00,72.97,73.03,72.88,72.92,16713.0,72.97,73.03,72.88,72.92,16713.0
2019-09-03 11:40:00,72.91,73.13,72.86,73.13,15768.0,72.91,73.13,72.86,73.13,15768.0
2019-09-03 11:50:00,73.11,73.11,72.85,72.97,33183.0,73.11,73.11,72.85,72.97,33183.0
2019-09-03 12:00:00,73.01,73.15,72.98,72.98,10095.0,73.01,73.15,72.98,72.98,10095.0
2019-09-03 12:10:00,72.98,73.11,72.95,73.11,12957.0,72.98,73.11,72.95,73.11,12957.0
2019-09-03 12:20:00,73.06,73.08,72.89,72.93,26535.0,73.06,73.08,72.89,72.93,26535.0
2019-09-03 12:30:00,72.93,72.97,72.82,72.97,26811.0,72.93,72.97,72.82,72.97,26811.0
2019-09-03 12:40:00,72.99,73.25,72.99,73.19,26577.0,72.99,73.25,72.99,73.19,26577.0
2019-09-03 12:50:00,73.19,73.19,73.06,73.06,15693.0,73.19,73.19,73.06,73.06,15693.0
2019-09-03 13:00:00,73.05,73.09,72.9,72.99,19083.0,73.05,73.09,72.9,72.99,19083.0
2019-09-03 13:10:00,72.97,72.97,72.78,72.81,31050.0,72.97,72.97,72.78,72.81,31050.0
2019-09-03 13:20:00,72.79,72.79,72.68,72.7,32664.0,72.79,72.79,72.68,72.7,32664.0
2019-09-03 13:30:00,72.73,72.73,72.57,72.63,13800.0,72.73,72.73,72.57,72.63,13800.0
2019-09-03 13:40:00,72.67,72.67,72.54,72.54,18948.0,72.67,72.67,72.54,72.54,18948.0
2019-09-03 13:50:00,72.56,72.6,72.47,72.49,19461.0,72.56,72.6,72.47,72.49,19461.0
2019-09-03 14:00:00,72.51,72.54,72.41,72.42,9384.0,72.51,72.54,72.41,72.42,9384.0
2019-09-03 14:10:00,72.4,72.46,72.31,72.31,8898.0,72.4,72.46,72.31,72.31,8898.0
2019-09-03 14:20:00,72.35,72.35,72.2,72.24,8373.0,72.35,72.35,72.2,72.24,8373.0
2019-09-03 14:30:00,72.22,72.23,72.13,72.13,24195.0,72.22,72.23,72.13,72.13,24195.0
2019-09-03 14:40:00,72.15,72.37,72.15,72.36,21051.0,72.15,72.37,72.15,72.36,21051.0
2019-09-03 14:50:00,72.41,72.62,72.41,72.56,20373.0,72.41,72.62,72.41,72.56,20373.0
2019-09-03 15:00:00,72.59,72.66,72.5,72.66,24642.0,72.59,72.66,72.5,72.66,24642.0
2019-09-03 15:10:00,72.64,72.68,72.54,72.61,29556.0,72.64,72.68,72.54,72.61,29556.0
2019-09-03 15:20:00,72.64,72.67,72.61,72.62,25176.0,72.64,72.67,72.61,72.62,25176.0
2019-09-03 15:30:00,72.63,72.82,72.62,72.81,50538.0,72.63,72.82,72.62,72.81,50538.0
2019-09-03 15:40:00,72.82,72.84,72.68,72.71,52830.0,72.82,72.84,72.68,72.71,52830.0
2019-09-03 15:50:00,72.71,72.92,72.7,72.86,151899.0,72.71,72.92,72.7,72.86,151899.0
2019-09-04 09:30:00,73.18,73.62,73.1,73.31,115152.0,73.18,73.62,73.1,73.31,115152.0
2019-09-04 09:40:00,73.28,73.3,72.91,73.05,41208.0,73.28,73.3,72.91,73.05,41208.0
2019-09-04 09:50:00,73.07,73.33,72.98,73.33,151278.0,73.07,73.33,72.98,73.33,151278.0
2019-09-04 10:00:00,73.33,73.55,73.31,73.39,36549.0,73.33,73.55,73.31,73.39,36549.0
2019-09-04 10:10:00,73.42,73.42,73.07,73.12,83205.0,73.42,73.42,73.07,73.12,83205.0
2019-09-04 10:20:00,73.09,73.09,72.88,72.98,58392.0,73.09,73.09,72.88,72.98,58392.0
2019-09-04 10:30:00,72.96,72.98,72.56,72.62,23862.0,72.96,72.98,72.56,72.62,23862.0
2019-09-04 10:40:00,72.71,72.77,72.68,72.75,24117.0,72.71,72.77,72.68,72.75,24117.0
2019-09-04 10:50:00,72.74,72.84,72.72,72.82,18873.0,72.74,72.84,72.72,72.82,18873.0
2019-09-04 11:00:00,72.84,72.92,72.79,72.79,9330.0,72.84,72.92,72.79,72.79,9330.0
2019-09-04 11:10:00,72.76,72.82,72.68,72.8,11817.0,72.76,72.82,72.68,72.8,11817.0
2019-09-04 11:20:00,72.79,73.09,72.79,73.09,22845.0,72.79,73.09,72.79,73.09,22845.0
2019-09-04 11:30:00,73.06,73.07,73.0,73.05,25893.0,73.06,73.07,73.0,73.05,25893.0
2019-09-04 11:40:00,73.03,73.21,73.03,73.19,46992.0,73.03,73.21,73.03,73.19,46992.0
2019-09-04 11:50:00,73.16,73.22,73.16,73.19,16902.0,73.16,73.22,73.16,73.19,16902.0
2019-09-04 12:00:00,73.19,73.19,73.11,73.11,12126.0,73.19,73.19,73.11,73.11,12126.0
2019-09-04 12:10:00,73.1,73.28,73.1,73.25,41703.0,73.1,73.28,73.1,73.25,41703.0
2019-09-04 12:20:00,73.26,73.32,73.19,73.19,23454.0,73.26,73.32,73.19,73.19,23454.0
2019-09-04 12:30:00,73.19,73.22,73.1,73.1,21411.0,73.19,73.22,73.1,73.1,21411.0
2019-09-04 12:40:00,73.09,73.17,72.94,73.08,49257.0,73.09,73.17,72.94,73.08,49257.0
2019-09-04 12:50:00,73.05,73.09,73.02,73.06,33183.0,73.05,73.09,73.02,73.06,33183.0
2019-09-04 13:00:00,73.06,73.06,72.94,72.98,9702.0,73.06,73.06,72.94,72.98,9702.0
2019-09-04 13:10:00,73.0,73.0,72.76,72.77,21219.0,73.0,73.0,72.76,72.77,21219.0
2019-09-04 13:20:00,72.75,72.83,72.74,72.81,12330.0,72.75,72.83,72.74,72.81,12330.0
2019-09-04 13:30:00,72.79,72.81,72.72,72.76,12375.0,72.79,72.81,72.72,72.76,12375.0
2019-09-04 13:40:00,72.76,72.8,72.73,72.78,10974.0,72.76,72.8,72.73,72.78,10974.0
2019-09-04 13:50:00,72.77,72.77,72.67,72.67,9972.0,72.77,72.77,72.67,72.67,9972.0
2019-09-04 14:00:00,72.67,72.8,72.67,72.8,8664.0,72.67,72.8,72.67,72.8,8664.0
2019-09-04 14:10:00,72.77,72.78,72.56,72.7,12750.0,72.77,72.78,72.56,72.7,12750.0
2019-09-04 14:20:00,72.69,72.71,72.54,72.69,18924.0,72.69,72.71,72.54,72.69,18924.0
2019-09-04 14:30:00,72.68,72.88,72.68,72.85,20574.0,72.68,72.88,72.68,72.85,20574.0
2019-09-04 14:40:00,72.85,72.86,72.78,72.78,16719.0,72.85,72.86,72.78,72.78,16719.0
2019-09-04 14:50:00,72.77,72.85,72.75,72.83,17130.0,72.77,72.85,72.75,72.83,17130.0
2019-09-04 15:00:00,72.85,72.89,72.77,72.82,18045.0,72.85,72.89,72.77,72.82,18045.0
2019-09-04 15:10:00,72.81,72.9,72.8,72.84,15213.0,72.81,72.9,72.8,72.84,15213.0
2019-09-04 15:20:00,72.84,72.94,72.79,72.93,15966.0,72.84,72.94,72.79,72.93,15966.0
2019-09-04 15:30:00,72.95,73.09,72.94,73.06,28392.0,72.95,73.09,72.94,73.06,28392.0
2019-09-04 15:40:00,73.09,73.15,73.07,73.14,89415.0,73.09,73.15,73.07,73.14,89415.0
2019-09-04 15:50:00,73.15,73.31,73.09,73.29,230175.0,73.15,73.31,73.09,73.29,230175.0
2019-09-05 09:30:00,74.02,74.79,73.95,74.46,167037.0,74.02,74.79,73.95,74.46,167037.0
2019-09-05 09:40:00,74.49,74.68,74.23,74.45,70986.0,74.49,74.68,74.23,74.45,70986.0
2019-09-05 09:50:00,74.56,74.85,74.51,74.72,74259.0,74.56,74.85,74.51,74.72,74259.0
2019-09-05 10:00:00,74.76,74.78,74.61,74.63,91233.0,74.76,74.78,74.61,74.63,91233.0
2019-09-05 10:10:00,74.66,74.83,74.64,74.76,80514.0,74.66,74.83,74.64,74.76,80514.0
2019-09-05 10:20:00,74.78,74.8,74.42,74.5,50448.0,74.78,74.8,74.42,74.5,50448.0
2019-09-05 10:30:00,74.56,74.77,74.56,74.67,32733.0,74.56,74.77,74.56,74.67,32733.0
2019-09-05 10:40:00,74.73,74.8,74.64,74.78,29376.0,74.73,74.8,74.64,74.78,29376.0
2019-09-05 10:50:00,74.8,74.93,74.66,74.66,55032.0,74.8,74.93,74.66,74.66,55032.0
2019-09-05 11:00:00,74.69,74.78,74.62,74.75,89604.0,74.69,74.78,74.62,74.75,89604.0
2019-09-05 11:10:00,74.75,74.84,74.7,74.7,41883.0,74.75,74.84,74.7,74.7,41883.0
2019-09-05 11:20:00,74.7,74.7,74.62,74.69,33177.0,74.7,74.7,74.62,74.69,33177.0
2019-09-05 11:30:00,74.68,74.79,74.62,74.63,37836.0,74.68,74.79,74.62,74.63,37836.0
2019-09-05 11:40:00,74.62,74.77,74.61,74.72,33048.0,74.62,74.77,74.61,74.72,33048.0
2019-09-05 11:50:00,74.73,74.94,74.7,74.9,65736.0,74.73,74.94,74.7,74.9,65736.0
2019-09-05 12:00:00,74.91,74.96,74.86,74.92,69681.0,74.91,74.96,74.86,74.92,69681.0
2019-09-05 12:10:00,74.9,75.03,74.82,74.82,60135.0,74.9,75.03,74.82,74.82,60135.0
2019-09-05 12:20:00,74.82,74.82,74.68,74.73,36984.0,74.82,74.82,74.68,74.73,36984.0
2019-09-05 12:30:00,74.73,74.77,74.7,74.72,34812.0,74.73,74.77,74.7,74.72,34812.0
2019-09-05 12:40:00,74.72,74.8,74.63,74.63,54732.0,74.72,74.8,74.63,74.63,54732.0
2019-09-05 12:50:00,74.63,74.65,74.6,74.6,32316.0,74.63,74.65,74.6,74.6,32316.0
2019-09-05 13:00:00,74.61,74.63,74.49,74.54,48684.0,74.61,74.63,74.49,74.54,48684.0
2019-09-05 13:10:00,74.54,74.61,74.53,74.55,26703.0,74.54,74.61,74.53,74.55,26703.0
2019-09-05 13:20:00,74.57,74.57,74.5,74.53,40203.0,74.57,74.57,74.5,74.53,40203.0
2019-09-05 13:30:00,74.53,74.53,74.45,74.48,34248.0,74.53,74.53,74.45,74.48,34248.0
2019-09-05 13:40:00,74.48,74.51,74.42,74.49,32508.0,74.48,74.51,74.42,74.49,32508.0
2019-09-05 13:50:00,74.48,74.55,74.48,74.51,23007.0,74.48,74.55,74.48,74.51,23007.0
2019-09-05 14:00:00,74.5,74.63,74.5,74.51,32085.0,74.5,74.63,74.5,74.51,32085.0
2019-09-05 14:10:00,74.5,74.58,74.48,74.53,38094.0,74.5,74.58,74.48,74.53,38094.0
2019-09-05 14:20:00,74.5,74.56,74.48,74.53,32316.0,74.5,74.56,74.48,74.53,32316.0
2019-09-05 14:30:00,74.53,74.61,74.5,74.6,38466.0,74.53,74.61,74.5,74.6,38466.0
2019-09-05 14:40:00,74.6,74.76,74.6,74.73,34737.0,74.6,74.76,74.6,74.73,34737.0
2019-09-05 14:50:00,74.74,74.91,74.74,74.88,63270.0,74.74,74.91,74.74,74.88,63270.0
2019-09-05 15:00:00,74.89,74.9,74.8,74.82,39045.0,74.89,74.9,74.8,74.82,39045.0
2019-09-05 15:10:00,74.82,75.01,74.82,75.0,57954.0,74.82,75.01,74.82,75.0,57954.0
2019-09-05 15:20:00,75.0,75.12,74.97,75.07,58650.0,75.0,75.12,74.97,75.07,58650.0
2019-09-05 15:30:00,75.07,75.07,74.97,75.02,77547.0,75.07,75.07,74.97,75.02,77547.0
2019-09-05 15:40:00,75.01,75.03,74.9,74.94,66459.0,75.01,75.03,74.9,74.94,66459.0
2019-09-05 15:50:00,74.93,75.08,74.92,75.0,248043.0,74.93,75.08,74.92,75.0,248043.0
2019-09-06 09:30:00,75.42,75.73,75.15,75.65,161259.0,75.42,75.73,75.15,75.65,161259.0
2019-09-06 09:40:00,75.56,75.96,75.52,75.75,102255.0,75.56,75.96,75.52,75.75,102255.0
2019-09-06 09:50:00,75.77,76.06,75.72,76.06,55536.0,75.77,76.06,75.72,76.06,55536.0
2019-09-06 10:00:00,76.03,76.03,75.59,75.62,53553.0,76.03,76.03,75.59,75.62,53553.0
2019-09-06 10:10:00,75.59,75.61,75.36,75.57,150105.0,75.59,75.61,75.36,75.57,150105.0
2019-09-06 10:20:00,75.59,75.92,75.44,75.91,128799.0,75.59,75.92,75.44,75.91,128799.0
2019-09-06 10:30:00,75.91,75.95,75.64,75.76,71508.0,75.91,75.95,75.64,75.76,71508.0
2019-09-06 10:40:00,75.75,75.81,75.6,75.61,15939.0,75.75,75.81,75.6,75.61,15939.0
2019-09-06 10:50:00,75.59,75.66,75.48,75.48,48009.0,75.59,75.66,75.48,75.48,48009.0
2019-09-06 11:00:00,75.48,75.61,75.45,75.61,45210.0,75.48,75.61,75.45,75.61,45210.0
2019-09-06 11:10:00,75.6,75.69,75.47,75.5,46659.0,75.6,75.69,75.47,75.5,46659.0
2019-09-06 11:20:00,75.5,75.5,75.34,75.43,54402.0,75.5,75.5,75.34,75.43,54402.0
2019-09-06 11:30:00,75.46,75.46,75.3,75.37,14880.0,75.46,75.46,75.3,75.37,14880.0
2019-09-06 11:40:00,75.38,75.52,75.34,75.51,17193.0,75.38,75.52,75.34,75.51,17193.0
2019-09-06 11:50:00,75.48,75.48,75.34,75.4,21672.0,75.48,75.48,75.34,75.4,21672.0
2019-09-06 12:00:00,75.43,75.54,75.38,75.38,25239.0,75.43,75.54,75.38,75.38,25239.0
2019-09-06 12:10:00,75.42,75.42,75.3,75.38,13578.0,75.42,75.42,75.3,75.38,13578.0
2019-09-06 12:20:00,75.36,75.44,75.34,75.44,12903.0,75.36,75.44,75.34,75.44,12903.0
2019-09-06 12:30:00,75.42,75.54,75.35,75.54,14547.0,75.42,75.54,75.35,75.54,14547.0
2019-09-06 12:40:00,75.51,75.57,75.32,75.41,39024.0,75.51,75.57,75.32,75.41,39024.0
2019-09-06 12:50:00,75.42,75.61,75.42,75.56,12981.0,75.42,75.61,75.42,75.56,12981.0
2019-09-06 13:00:00,75.52,75.6,75.48,75.48,16860.0,75.52,75.6,75.48,75.48,16860.0
2019-09-06 13:10:00,75.48,75.55,75.44,75.55,28761.0,75.48,75.55,75.44,75.55,28761.0
2019-09-06 13:20:00,75.57,75.76,75.57,75.76,22068.0,75.57,75.76,75.57,75.76,22068.0
2019-09-06 13:30:00,75.75,75.81,75.72,75.79,25950.0,75.75,75.81,75.72,75.79,25950.0
2019-09-06 13:40:00,75.81,75.94,75.81,75.91,14886.0,75.81,75.94,75.81,75.91,14886.0
2019-09-06 13:50:00,75.92,76.04,75.89,76.02,31299.0,75.92,76.04,75.89,76.02,31299.0
2019-09-06 14:00:00,76.02,76.04,75.82,75.9,21453.0,76.02,76.04,75.82,75.9,21453.0
2019-09-06 14:10:00,75.89,76.02,75.87,75.91,40938.0,75.89,76.02,75.87,75.91,40938.0
2019-09-06 14:20:00,75.89,75.89,75.82,75.86,29436.0,75.89,75.89,75.82,75.86,29436.0
2019-09-06 14:30:00,75.86,75.86,75.77,75.81,14475.0,75.86,75.86,75.77,75.81,14475.0
2019-09-06 14:40:00,75.83,75.85,75.73,75.77,24285.0,75.83,75.85,75.73,75.77,24285.0
2019-09-06 14:50:00,75.76,75.83,75.73,75.75,21675.0,75.76,75.83,75.73,75.75,21675.0
2019-09-06 15:00:00,75.71,75.71,75.62,75.64,21360.0,75.71,75.71,75.62,75.64,21360.0
2019-09-06 15:10:00,75.64,75.7,75.56,75.57,31638.0,75.64,75.7,75.56,75.57,31638.0
2019-09-06 15:20:00,75.56,75.64,75.53,75.62,57492.0,75.56,75.64,75.53,75.62,57492.0
2019-09-06 15:30:00,75.64,75.67,75.56,75.58,39540.0,75.64,75.67,75.56,75.58,39540.0
2019-09-06 15:40:00,75.57,75.67,75.36,75.45,152376.0,75.57,75.67,75.36,75.45,152376.0
2019-09-06 15:50:00,75.45,75.49,75.31,75.48,166509.0,75.45,75.49,75.31,75.48,166509.0
2019-09-09 09:30:00,75.25,75.74,74.49,74.51,93084.0,75.25,75.74,74.49,74.51,93084.0
2019-09-09 09:40:00,74.55,74.57,73.88,73.88,42261.0,74.55,74.57,73.88,73.88,42261.0
2019-09-09 09:50:00,73.85,73.94,73.57,73.65,67689.0,73.85,73.94,73.57,73.65,67689.0
2019-09-09 10:00:00,73.65,73.75,73.37,73.39,73851.0,73.65,73.75,73.37,73.39,73851.0
2019-09-09 10:10:00,73.4,74.02,73.39,73.82,53394.0,73.4,74.02,73.39,73.82,53394.0
2019-09-09 10:20:00,73.83,73.85,73.42,73.49,26343.0,73.83,73.85,73.42,73.49,26343.0
2019-09-09 10:30:00,73.48,73.59,73.21,73.21,61830.0,73.48,73.59,73.21,73.21,61830.0
2019-09-09 10:40:00,73.16,73.27,73.09,73.18,31305.0,73.16,73.27,73.09,73.18,31305.0
2019-09-09 10:50:00,73.18,73.32,73.11,73.27,25392.0,73.18,73.32,73.11,73.27,25392.0
2019-09-09 11:00:00,73.29,73.39,73.11,73.17,41148.0,73.29,73.39,73.11,73.17,41148.0
2019-09-09 11:10:00,73.17,73.3,73.16,73.21,21786.0,73.17,73.3,73.16,73.21,21786.0
2019-09-09 11:20:00,73.23,73.33,73.21,73.32,21687.0,73.23,73.33,73.21,73.32,21687.0
2019-09-09 11:30:00,73.31,73.43,73.28,73.29,42924.0,73.31,73.43,73.28,73.29,42924.0
2019-09-09 11:40:00,73.3,73.35,73.18,73.3,24600.0,73.3,73.35,73.18,73.3,24600.0
2019-09-09 11:50:00,73.3,73.3,73.14,73.19,32586.0,73.3,73.3,73.14,73.19,32586.0
2019-09-09 12:00:00,73.19,73.25,73.03,73.03,23139.0,73.19,73.25,73.03,73.03,23139.0
2019-09-09 12:10:00,73.01,73.01,72.83,72.85,36924.0,73.01,73.01,72.83,72.85,36924.0
2019-09-09 12:20:00,72.88,72.93,72.73,72.73,20415.0,72.88,72.93,72.73,72.73,20415.0
2019-09-09 12:30:00,72.73,72.75,72.22,72.32,55446.0,72.73,72.75,72.22,72.32,55446.0
2019-09-09 12:40:00,72.37,72.46,72.35,72.45,37572.0,72.37,72.46,72.35,72.45,37572.0
2019-09-09 12:50:00,72.44,72.5,72.32,72.4,43488.0,72.44,72.5,72.32,72.4,43488.0
2019-09-09 13:00:00,72.44,72.59,72.39,72.59,30495.0,72.44,72.59,72.39,72.59,30495.0
2019-09-09 13:10:00,72.6,72.74,72.53,72.73,16968.0,72.6,72.74,72.53,72.73,16968.0
2019-09-09 13:20:00,72.75,72.81,72.59,72.63,38409.0,72.75,72.81,72.59,72.63,38409.0
2019-09-09 13:30:00,72.63,72.69,72.49,72.54,53718.0,72.63,72.69,72.49,72.54,53718.0
2019-09-09 13:40:00,72.58,72.6,72.49,72.56,26922.0,72.58,72.6,72.49,72.56,26922.0
2019-09-09 13:50:00,72.56,72.58,72.5,72.52,19110.0,72.56,72.58,72.5,72.52,19110.0
2019-09-09 14:00:00,72.54,72.56,72.48,72.49,25731.0,72.54,72.56,72.48,72.49,25731.0
2019-09-09 14:10:00,72.47,72.48,72.35,72.35,23241.0,72.47,72.48,72.35,72.35,23241.0
2019-09-09 14:20:00,72.35,72.54,72.33,72.48,18411.0,72.35,72.54,72.33,72.48,18411.0
2019-09-09 14:30:00,72.47,72.5,72.42,72.47,38658.0,72.47,72.5,72.42,72.47,38658.0
2019-09-09 14:40:00,72.47,72.59,72.46,72.55,32187.0,72.47,72.59,72.46,72.55,32187.0
2019-09-09 14:50:00,72.54,72.54,72.45,72.5,22998.0,72.54,72.54,72.45,72.5,22998.0
2019-09-09 15:00:00,72.49,72.55,72.43,72.51,32787.0,72.49,72.55,72.43,72.51,32787.0
2019-09-09 15:10:00,72.52,72.6,72.49,72.5,40122.0,72.52,72.6,72.49,72.5,40122.0
2019-09-09 15:20:00,72.5,72.5,72.31,72.33,34374.0,72.5,72.5,72.31,72.33,34374.0
2019-09-09 15:30:00,72.33,72.38,72.29,72.35,49182.0,72.33,72.38,72.29,72.35,49182.0
2019-09-09 15:40:00,72.35,72.4,72.3,72.38,86043.0,72.35,72.4,72.3,72.38,86043.0
2019-09-09 15:50:00,72.37,72.46,72.33,72.38,276180.0,72.37,72.46,72.33,72.38,276180.0
2019-09-10 09:30:00,71.67,71.8,70.67,71.09,354066.0,71.67,71.8,70.67,71.09,354066.0
2019-09-10 09:40:00,71.16,71.23,70.14,70.18,114753.0,71.16,71.23,70.14,70.18,114753.0
2019-09-10 09:50:00,70.11,70.13,69.45,69.58,182430.0,70.11,70.13,69.45,69.58,182430.0
2019-09-10 10:00:00,69.55,69.7,69.39,69.51,117930.0,69.55,69.7,69.39,69.51,117930.0
2019-09-10 10:10:00,69.52,69.92,69.38,69.92,140988.0,69.52,69.92,69.38,69.92,140988.0
2019-09-10 10:20:00,69.92,70.62,69.92,70.32,182838.0,69.92,70.62,69.92,70.32,182838.0
2019-09-10 10:30:00,70.32,70.69,70.29,70.63,146280.0,70.32,70.69,70.29,70.63,146280.0
2019-09-10 10:40:00,70.65,71.08,70.63,71.06,212586.0,70.65,71.08,70.63,71.06,212586.0
2019-09-10 10:50:00,71.04,71.04,70.85,70.96,69885.0,71.04,71.04,70.85,70.96,69885.0
2019-09-10 11:00:00,70.99,71.58,70.99,71.36,47379.0,70.99,71.58,70.99,71.36,47379.0
2019-09-10 11:10:00,71.36,71.4,71.03,71.03,33444.0,71.36,71.4,71.03,71.03,33444.0
2019-09-10 11:20:00,71.04,71.41,70.97,71.36,68712.0,71.04,71.41,70.97,71.36,68712.0
2019-09-10 11:30:00,71.33,71.44,71.22,71.29,34500.0,71.33,71.44,71.22,71.29,34500.0
2019-09-10 11:40:00,71.34,71.54,71.26,71.52,30228.0,71.34,71.54,71.26,71.52,30228.0
2019-09-10 11:50:00,71.53,71.76,71.43,71.71,89073.0,71.53,71.76,71.43,71.71,89073.0
2019-09-10 12:00:00,71.71,71.98,71.7,71.97,80400.0,71.71,71.98,71.7,71.97,80400.0
2019-09-10 12:10:00,71.94,72.21,71.93,72.19,36120.0,71.94,72.21,71.93,72.19,36120.0
2019-09-10 12:20:00,72.17,72.33,72.17,72.31,34968.0,72.17,72.33,72.17,72.31,34968.0
2019-09-10 12:30:00,72.31,72.5,72.3,72.47,56085.0,72.31,72.5,72.3,72.47,56085.0
2019-09-10 12:40:00,72.49,72.64,72.43,72.57,47928.0,72.49,72.64,72.43,72.57,47928.0
2019-09-10 12:50:00,72.57,72.64,72.4,72.4,60090.0,72.57,72.64,72.4,72.4,60090.0
2019-09-10 13:00:00,72.4,72.49,72.34,72.35,25545.0,72.4,72.49,72.34,72.35,25545.0
2019-09-10 13:10:00,72.36,72.38,72.21,72.21,21267.0,72.36,72.38,72.21,72.21,21267.0
2019-09-10 13:20:00,72.17,72.25,72.02,72.07,33411.0,72.17,72.25,72.02,72.07,33411.0
2019-09-10 13:30:00,72.06,72.17,72.03,72.17,26676.0,72.06,72.17,72.03,72.17,26676.0
2019-09-10 13:40:00,72.18,72.21,72.06,72.13,21984.0,72.18,72.21,72.06,72.13,21984.0
2019-09-10 13:50:00,72.15,72.2,72.12,72.13,15885.0,72.15,72.2,72.12,72.13,15885.0
2019-09-10 14:00:00,72.12,72.15,71.96,72.0,31308.0,72.12,72.15,71.96,72.0,31308.0
2019-09-10 14:10:00,71.98,71.98,71.77,71.91,16554.0,71.98,71.98,71.77,71.91,16554.0
2019-09-10 14:20:00,71.91,72.01,71.91,71.95,15861.0,71.91,72.01,71.91,71.95,15861.0
2019-09-10 14:30:00,71.95,72.1,71.95,72.1,18654.0,71.95,72.1,71.95,72.1,18654.0
2019-09-10 14:40:00,72.08,72.13,72.0,72.08,22257.0,72.08,72.13,72.0,72.08,22257.0
2019-09-10 14:50:00,72.06,72.18,72.04,72.15,13800.0,72.06,72.18,72.04,72.15,13800.0
2019-09-10 15:00:00,72.15,72.15,72.06,72.07,25047.0,72.15,72.15,72.06,72.07,25047.0
2019-09-10 15:10:00,72.06,72.22,72.06,72.22,22227.0,72.06,72.22,72.06,72.22,22227.0
2019-09-10 15:20:00,72.19,72.23,72.13,72.2,17739.0,72.19,72.23,72.13,72.2,17739.0
2019-09-10 15:30:00,72.21,72.32,72.17,72.3,39999.0,72.21,72.32,72.17,72.3,39999.0
2019-09-10 15:40:00,72.3,72.48,72.27,72.44,39972.0,72.3,72.48,72.27,72.44,39972.0
2019-09-10 15:50:00,72.44,72.76,72.44,72.75,203688.0,72.44,72.76,72.44,72.75,203688.0
2019-09-11 09:30:00,72.52,72.89,71.84,72.56,43362.0,72.52,72.89,71.84,72.56,43362.0
2019-09-11 09:40:00,72.64,72.64,72.0,72.04,25254.0,72.64,72.64,72.0,72.04,25254.0
2019-09-11 09:50:00,72.07,72.59,71.78,72.54,46485.0,72.07,72.59,71.78,72.54,46485.0
2019-09-11 10:00:00,72.53,72.53,72.12,72.43,31275.0,72.53,72.53,72.12,72.43,31275.0
2019-09-11 10:10:00,72.43,72.58,72.42,72.53,51915.0,72.43,72.58,72.42,72.53,51915.0
2019-09-11 10:20:00,72.5,72.53,72.34,72.37,27333.0,72.5,72.53,72.34,72.37,27333.0
2019-09-11 10:30:00,72.34,72.46,72.22,72.28,22800.0,72.34,72.46,72.22,72.28,22800.0
2019-09-11 10:40:00,72.32,72.33,72.05,72.16,35145.0,72.32,72.33,72.05,72.16,35145.0
2019-09-11 10:50:00,72.2,72.25,72.01,72.07,20124.0,72.2,72.25,72.01,72.07,20124.0
2019-09-11 11:00:00,72.14,72.24,72.02,72.14,32892.0,72.14,72.24,72.02,72.14,32892.0
2019-09-11 11:10:00,72.13,72.29,72.12,72.29,39651.0,72.13,72.29,72.12,72.29,39651.0
2019-09-11 11:20:00,72.29,72.57,72.28,72.47,34356.0,72.29,72.57,72.28,72.47,34356.0
2019-09-11 11:30:00,72.52,72.57,72.34,72.55,117222.0,72.52,72.57,72.34,72.55,117222.0
2019-09-11 11:40:00,72.64,72.89,72.64,72.67,30720.0,72.64,72.89,72.64,72.67,30720.0
2019-09-11 11:50:00,72.72,72.78,72.62,72.67,20517.0,72.72,72.78,72.62,72.67,20517.0
2019-09-11 12:00:00,72.71,72.85,72.67,72.71,140547.0,72.71,72.85,72.67,72.71,140547.0
2019-09-11 12:10:00,72.71,72.85,72.64,72.84,119010.0,72.71,72.85,72.64,72.84,119010.0
2019-09-11 12:20:00,72.85,72.86,72.74,72.77,25044.0,72.85,72.86,72.74,72.77,25044.0
2019-09-11 12:30:00,72.76,72.78,72.68,72.7,17265.0,72.76,72.78,72.68,72.7,17265.0
2019-09-11 12:40:00,72.69,72.7,72.59,72.65,19668.0,72.69,72.7,72.59,72.65,19668.0
2019-09-11 12:50:00,72.61,72.75,72.61,72.67,27099.0,72.61,72.75,72.61,72.67,27099.0
2019-09-11 13:00:00,72.68,72.77,72.68,72.69,15312.0,72.68,72.77,72.68,72.69,15312.0
2019-09-11 13:10:00,72.72,73.03,72.7,73.0,49755.0,72.72,73.03,72.7,73.0,49755.0
2019-09-11 13:20:00,72.98,73.0,72.93,72.93,16365.0,72.98,73.0,72.93,72.93,16365.0
2019-09-11 13:30:00,72.98,73.0,72.78,72.81,27303.0,72.98,73.0,72.78,72.81,27303.0
2019-09-11 13:40:00,72.81,72.81,72.57,72.66,24366.0,72.81,72.81,72.57,72.66,24366.0
2019-09-11 13:50:00,72.66,72.66,72.49,72.57,12978.0,72.66,72.66,72.49,72.57,12978.0
2019-09-11 14:00:00,72.58,72.67,72.54,72.65,41901.0,72.58,72.67,72.54,72.65,41901.0
2019-09-11 14:10:00,72.65,72.7,72.61,72.61,14451.0,72.65,72.7,72.61,72.61,14451.0
2019-09-11 14:20:00,72.58,72.61,72.32,72.44,34707.0,72.58,72.61,72.32,72.44,34707.0
2019-09-11 14:30:00,72.43,72.59,72.42,72.57,18900.0,72.43,72.59,72.42,72.57,18900.0
2019-09-11 14:40:00,72.59,72.6,72.53,72.56,18219.0,72.59,72.6,72.53,72.56,18219.0
2019-09-11 14:50:00,72.58,72.62,72.49,72.5,71637.0,72.58,72.62,72.49,72.5,71637.0
2019-09-11 15:00:00,72.5,72.51,72.17,72.21,69744.0,72.5,72.51,72.17,72.21,69744.0
2019-09-11 15:10:00,72.22,72.28,72.21,72.23,68730.0,72.22,72.28,72.21,72.23,68730.0
2019-09-11 15:20:00,72.24,72.27,72.18,72.23,99708.0,72.24,72.27,72.18,72.23,99708.0
2019-09-11 15:30:00,72.23,72.44,72.23,72.4,99696.0,72.23,72.44,72.23,72.4,99696.0
2019-09-11 15:40:00,72.39,72.56,72.38,72.53,135354.0,72.39,72.56,72.38,72.53,135354.0
2019-09-11 15:50:00,72.54,72.73,72.54,72.64,254916.0,72.54,72.73,72.54,72.64,254916.0
2019-09-12 09:30:00,73.36,73.94,73.33,73.42,122079.0,73.36,73.94,73.33,73.42,122079.0
2019-09-12 09:40:00,73.4,73.41,72.75,72.91,87006.0,73.4,73.41,72.75,72.91,87006.0
2019-09-12 09:50:00,72.95,73.04,72.72,72.95,77004.0,72.95,73.04,72.72,72.95,77004.0
2019-09-12 10:00:00,72.98,73.05,72.67,72.89,82722.0,72.98,73.05,72.67,72.89,82722.0
2019-09-12 10:10:00,72.89,73.21,72.87,72.99,72069.0,72.89,73.21,72.87,72.99,72069.0
2019-09-12 10:20:00,73.06,73.32,73.05,73.19,29034.0,73.06,73.32,73.05,73.19,29034.0
2019-09-12 10:30:00,73.22,73.25,73.0,73.02,28317.0,73.22,73.25,73.0,73.02,28317.0
2019-09-12 10:40:00,73.04,73.16,73.01,73.14,21234.0,73.04,73.16,73.01,73.14,21234.0
2019-09-12 10:50:00,73.09,73.09,72.8,72.96,30327.0,73.09,73.09,72.8,72.96,30327.0
2019-09-12 11:00:00,72.96,73.1,72.91,73.07,38520.0,72.96,73.1,72.91,73.07,38520.0
2019-09-12 11:10:00,73.13,73.13,73.03,73.05,32649.0,73.13,73.13,73.03,73.05,32649.0
2019-09-12 11:20:00,73.06,73.2,72.99,73.04,16500.0,73.06,73.2,72.99,73.04,16500.0
2019-09-12 11:30:00,73.05,73.07,73.01,73.03,10209.0,73.05,73.07,73.01,73.03,10209.0
2019-09-12 11:40:00,73.02,73.08,72.94,73.01,18600.0,73.02,73.08,72.94,73.01,18600.0
2019-09-12 11:50:00,73.03,73.13,72.96,73.07,43398.0,73.03,73.13,72.96,73.07,43398.0
2019-09-12 12:00:00,73.03,73.13,72.91,72.93,25605.0,73.03,73.13,72.91,72.93,25605.0
2019-09-12 12:10:00,72.93,73.0,72.87,72.89,12405.0,72.93,73.0,72.87,72.89,12405.0
2019-09-12 12:20:00,72.91,72.92,72.85,72.86,17151.0,72.91,72.92,72.85,72.86,17151.0
2019-09-12 12:30:00,72.88,73.06,72.88,72.95,16629.0,72.88,73.06,72.88,72.95,16629.0
2019-09-12 12:40:00,72.94,73.1,72.91,73.08,29559.0,72.94,73.1,72.91,73.08,29559.0
2019-09-12 12:50:00,73.12,73.39,73.12,73.36,20847.0,73.12,73.39,73.12,73.36,20847.0
2019-09-12 13:00:00,73.36,73.59,73.31,73.39,40065.0,73.36,73.59,73.31,73.39,40065.0
2019-09-12 13:10:00,73.42,73.45,73.32,73.37,26757.0,73.42,73.45,73.32,73.37,26757.0
2019-09-12 13:20:00,73.34,73.37,73.26,73.31,19647.0,73.34,73.37,73.26,73.31,19647.0
2019-09-12 13:30:00,73.34,73.38,73.31,73.34,20256.0,73.34,73.38,73.31,73.34,20256.0
2019-09-12 13:40:00,73.35,73.48,73.35,73.41,14988.0,73.35,73.48,73.35,73.41,14988.0
2019-09-12 13:50:00,73.45,73.47,73.36,73.37,16086.0,73.45,73.47,73.36,73.37,16086.0
2019-09-12 14:00:00,73.39,73.39,73.28,73.34,24525.0,73.39,73.39,73.28,73.34,24525.0
2019-09-12 14:10:00,73.35,73.42,73.34,73.39,10800.0,73.35,73.42,73.34,73.39,10800.0
2019-09-12 14:20:00,73.4,73.55,73.4,73.5,28503.0,73.4,73.55,73.4,73.5,28503.0
2019-09-12 14:30:00,73.49,73.53,73.43,73.49,19461.0,73.49,73.53,73.43,73.49,19461.0
2019-09-12 14:40:00,73.48,73.6,73.45,73.45,21780.0,73.48,73.6,73.45,73.45,21780.0
2019-09-12 14:50:00,73.49,73.53,73.4,73.49,23616.0,73.49,73.53,73.4,73.49,23616.0
2019-09-12 15:00:00,73.51,73.57,73.47,73.52,19860.0,73.51,73.57,73.47,73.52,19860.0
2019-09-12 15:10:00,73.51,73.55,73.45,73.53,41037.0,73.51,73.55,73.45,73.53,41037.0
2019-09-12 15:20:00,73.54,73.65,73.54,73.61,33390.0,73.54,73.65,73.54,73.61,33390.0
2019-09-12 15:30:00,73.63,73.68,73.58,73.6,44874.0,73.63,73.68,73.58,73.6,44874.0
2019-09-12 15:40:00,73.6,73.65,73.56,73.59,84189.0,73.6,73.65,73.56,73.59,84189.0
2019-09-12 15:50:00,73.57,73.6,73.44,73.5,173451.0,73.57,73.6,73.44,73.5,173451.0
2019-09-13 09:30:00,73.08,73.17,72.69,72.69,39777.0,73.08,73.17,72.69,72.69,39777.0
2019-09-13 09:40:00,72.69,73.15,72.64,73.09,32595.0,72.69,73.15,72.64,73.09,32595.0
2019-09-13 09:50:00,73.16,73.29,73.04,73.11,30741.0,73.16,73.29,73.04,73.11,30741.0
2019-09-13 10:00:00,73.09,73.21,72.84,73.01,41304.0,73.09,73.21,72.84,73.01,41304.0
2019-09-13 10:10:00,73.01,73.14,72.89,73.11,33879.0,73.01,73.14,72.89,73.11,33879.0
2019-09-13 10:20:00,73.13,73.13,72.92,72.96,27909.0,73.13,73.13,72.92,72.96,27909.0
2019-09-13 10:30:00,72.94,72.96,72.8,72.88,23145.0,72.94,72.96,72.8,72.88,23145.0
2019-09-13 10:40:00,72.9,72.98,72.85,72.95,37137.0,72.9,72.98,72.85,72.95,37137.0
2019-09-13 10:50:00,72.92,73.08,72.92,73.07,20817.0,72.92,73.08,72.92,73.07,20817.0
2019-09-13 11:00:00,73.08,73.21,73.0,73.21,10203.0,73.08,73.21,73.0,73.21,10203.0
2019-09-13 11:10:00,73.21,73.3,73.2,73.25,19137.0,73.21,73.3,73.2,73.25,19137.0
2019-09-13 11:20:00,73.29,73.47,73.27,73.35,20358.0,73.29,73.47,73.27,73.35,20358.0
2019-09-13 11:30:00,73.31,73.34,73.18,73.23,22251.0,73.31,73.34,73.18,73.23,22251.0
2019-09-13 11:40:00,73.23,73.37,73.22,73.27,14682.0,73.23,73.37,73.22,73.27,14682.0
2019-09-13 11:50:00,73.27,73.28,73.12,73.12,9102.0,73.27,73.28,73.12,73.12,9102.0
2019-09-13 12:00:00,73.09,73.31,73.09,73.31,9309.0,73.09,73.31,73.09,73.31,9309.0
2019-09-13 12:10:00,73.3,73.31,73.26,73.26,7491.0,73.3,73.31,73.26,73.26,7491.0
2019-09-13 12:20:00,73.23,73.26,73.16,73.2,14961.0,73.23,73.26,73.16,73.2,14961.0
2019-09-13 12:30:00,73.2,73.24,73.18,73.2,14277.0,73.2,73.24,73.18,73.2,14277.0
2019-09-13 12:40:00,73.2,73.23,73.1,73.1,10155.0,73.2,73.23,73.1,73.1,10155.0
2019-09-13 12:50:00,73.04,73.06,72.97,72.97,12546.0,73.04,73.06,72.97,72.97,12546.0
2019-09-13 13:00:00,72.94,72.97,72.9,72.94,13215.0,72.94,72.97,72.9,72.94,13215.0
2019-09-13 13:10:00,72.92,73.0,72.87,72.87,9351.0,72.92,73.0,72.87,72.87,9351.0
2019-09-13 13:20:00,72.87,72.87,72.69,72.72,39414.0,72.87,72.87,72.69,72.72,39414.0
2019-09-13 13:30:00,72.72,72.73,72.67,72.7,16395.0,72.72,72.73,72.67,72.7,16395.0
2019-09-13 13:40:00,72.69,72.69,72.58,72.68,17481.0,72.69,72.69,72.58,72.68,17481.0
2019-09-13 13:50:00,72.67,72.69,72.64,72.65,13545.0,72.67,72.69,72.64,72.65,13545.0
2019-09-13 14:00:00,72.66,72.72,72.58,72.7,18708.0,72.66,72.72,72.58,72.7,18708.0
2019-09-13 14:10:00,72.7,72.7,72.51,72.51,24429.0,72.7,72.7,72.51,72.51,24429.0
2019-09-13 14:20:00,72.51,72.61,72.47,72.58,13281.0,72.51,72.61,72.47,72.58,13281.0
2019-09-13 14:30:00,72.59,72.79,72.59,72.76,22704.0,72.59,72.79,72.59,72.76,22704.0
2019-09-13 14:40:00,72.76,72.8,72.73,72.77,18168.0,72.76,72.8,72.73,72.77,18168.0
2019-09-13 14:50:00,72.8,72.93,72.8,72.89,22485.0,72.8,72.93,72.8,72.89,22485.0
2019-09-13 15:00:00,72.88,72.88,72.74,72.78,18180.0,72.88,72.88,72.74,72.78,18180.0
2019-09-13 15:10:00,72.77,72.84,72.76,72.8,23511.0,72.77,72.84,72.76,72.8,23511.0
2019-09-13 15:20:00,72.8,72.84,72.76,72.84,29958.0,72.8,72.84,72.76,72.84,29958.0
2019-09-13 15:30:00,72.84,73.04,72.81,72.99,38046.0,72.84,73.04,72.81,72.99,38046.0
2019-09-13 15:40:00,72.98,73.1,72.94,73.1,41292.0,72.98,73.1,72.94,73.1,41292.0
2019-09-13 15:50:00,73.1,73.19,73.04,73.16,209544.0,73.1,73.19,73.04,73.16,209544.0
2019-09-16 09:30:00,72.73,73.08,72.0,72.97,62022.0,72.73,73.08,72.0,72.97,62022.0
2019-09-16 09:40:00,73.04,73.41,72.97,73.19,23529.0,73.04,73.41,72.97,73.19,23529.0
2019-09-16 09:50:00,73.08,73.17,72.89,73.02,29100.0,73.08,73.17,72.89,73.02,29100.0
2019-09-16 10:00:00,73.05,73.2,72.98,73.17,18609.0,73.05,73.2,72.98,73.17,18609.0
2019-09-16 10:10:00,73.23,73.23,73.06,73.07,16125.0,73.23,73.23,73.06,73.07,16125.0
2019-09-16 10:20:00,73.06,73.16,72.7,72.76,38121.0,73.06,73.16,72.7,72.76,38121.0
2019-09-16 10:30:00,72.75,72.81,72.67,72.75,9045.0,72.75,72.81,72.67,72.75,9045.0
2019-09-16 10:40:00,72.73,72.77,72.5,72.5,20043.0,72.73,72.77,72.5,72.5,20043.0
2019-09-16 10:50:00,72.51,72.53,72.42,72.48,29703.0,72.51,72.53,72.42,72.48,29703.0
2019-09-16 11:00:00,72.5,72.51,72.34,72.51,29634.0,72.5,72.51,72.34,72.51,29634.0
2019-09-16 11:10:00,72.5,72.52,72.44,72.49,22182.0,72.5,72.52,72.44,72.49,22182.0
2019-09-16 11:20:00,72.48,72.72,72.46,72.62,15444.0,72.48,72.72,72.46,72.62,15444.0
2019-09-16 11:30:00,72.63,72.64,72.54,72.56,20238.0,72.63,72.64,72.54,72.56,20238.0
2019-09-16 11:40:00,72.55,72.57,72.43,72.48,11763.0,72.55,72.57,72.43,72.48,11763.0
2019-09-16 11:50:00,72.45,72.53,72.33,72.33,14448.0,72.45,72.53,72.33,72.33,14448.0
2019-09-16 12:00:00,72.32,72.44,72.32,72.4,12024.0,72.32,72.44,72.32,72.4,12024.0
2019-09-16 12:10:00,72.4,72.41,72.33,72.34,20406.0,72.4,72.41,72.33,72.34,20406.0
2019-09-16 12:20:00,72.33,72.35,72.27,72.31,12900.0,72.33,72.35,72.27,72.31,12900.0
2019-09-16 12:30:00,72.32,72.33,72.18,72.19,18114.0,72.32,72.33,72.18,72.19,18114.0
2019-09-16 12:40:00,72.19,72.19,72.12,72.14,18420.0,72.19,72.19,72.12,72.14,18420.0
2019-09-16 12:50:00,72.14,72.19,72.1,72.12,32655.0,72.14,72.19,72.1,72.12,32655.0
2019-09-16 13:00:00,72.13,72.13,72.0,72.05,24054.0,72.13,72.13,72.0,72.05,24054.0
2019-09-16 13:10:00,72.03,72.07,72.01,72.04,16593.0,72.03,72.07,72.01,72.04,16593.0
2019-09-16 13:20:00,72.03,72.05,71.97,72.02,24993.0,72.03,72.05,71.97,72.02,24993.0
2019-09-16 13:30:00,72.04,72.04,71.88,71.89,29556.0,72.04,72.04,71.88,71.89,29556.0
2019-09-16 13:40:00,71.91,71.91,71.8,71.82,16251.0,71.91,71.91,71.8,71.82,16251.0
2019-09-16 13:50:00,71.82,71.83,71.72,71.79,52044.0,71.82,71.83,71.72,71.79,52044.0
2019-09-16 14:00:00,71.79,71.87,71.65,71.67,47586.0,71.79,71.87,71.65,71.67,47586.0
2019-09-16 14:10:00,71.63,71.7,71.61,71.66,24915.0,71.63,71.7,71.61,71.66,24915.0
2019-09-16 14:20:00,71.66,71.69,71.61,71.65,19038.0,71.66,71.69,71.61,71.65,19038.0
2019-09-16 14:30:00,71.63,71.63,71.54,71.57,26817.0,71.63,71.63,71.54,71.57,26817.0
2019-09-16 14:40:00,71.57,71.57,71.45,71.46,34140.0,71.57,71.57,71.45,71.46,34140.0
2019-09-16 14:50:00,71.46,71.58,71.36,71.53,40101.0,71.46,71.58,71.36,71.53,40101.0
2019-09-16 15:00:00,71.56,71.64,71.54,71.55,29664.0,71.56,71.64,71.54,71.55,29664.0
2019-09-16 15:10:00,71.58,71.77,71.58,71.68,63591.0,71.58,71.77,71.58,71.68,63591.0
2019-09-16 15:20:00,71.68,71.76,71.66,71.76,70269.0,71.68,71.76,71.66,71.76,70269.0
2019-09-16 15:30:00,71.72,71.84,71.69,71.72,72873.0,71.72,71.84,71.69,71.72,72873.0
2019-09-16 15:40:00,71.73,71.76,71.61,71.62,61464.0,71.73,71.76,71.61,71.62,61464.0
2019-09-16 15:50:00,71.63,71.77,71.56,71.7,197310.0,71.63,71.77,71.56,71.7,197310.0
2019-09-17 09:30:00,72.01,72.77,72.01,72.53,103785.0,72.01,72.77,72.01,72.53,103785.0
2019-09-17 09:40:00,72.57,72.91,72.53,72.86,42627.0,72.57,72.91,72.53,72.86,42627.0
2019-09-17 09:50:00,72.9,72.96,72.58,72.85,35838.0,72.9,72.96,72.58,72.85,35838.0
2019-09-17 10:00:00,72.84,73.1,72.83,73.04,67773.0,72.84,73.1,72.83,73.04,67773.0
2019-09-17 10:10:00,73.02,73.15,72.98,73.04,68193.0,73.02,73.15,72.98,73.04,68193.0
2019-09-17 10:20:00,73.05,73.09,72.86,72.98,22014.0,73.05,73.09,72.86,72.98,22014.0
2019-09-17 10:30:00,72.94,73.0,72.85,72.98,15351.0,72.94,73.0,72.85,72.98,15351.0
2019-09-17 10:40:00,72.99,73.01,72.93,72.97,24411.0,72.99,73.01,72.93,72.97,24411.0
2019-09-17 10:50:00,72.97,73.04,72.91,72.91,27762.0,72.97,73.04,72.91,72.91,27762.0
2019-09-17 11:00:00,72.93,73.03,72.92,73.0,19788.0,72.93,73.03,72.92,73.0,19788.0
2019-09-17 11:10:00,73.03,73.05,72.98,73.01,36639.0,73.03,73.05,72.98,73.01,36639.0
2019-09-17 11:20:00,73.0,73.02,72.86,72.87,15369.0,73.0,73.02,72.86,72.87,15369.0
2019-09-17 11:30:00,72.85,73.06,72.8,73.06,20010.0,72.85,73.06,72.8,73.06,20010.0
2019-09-17 11:40:00,73.05,73.07,72.97,73.06,15168.0,73.05,73.07,72.97,73.06,15168.0
2019-09-17 11:50:00,73.04,73.05,72.88,72.95,28065.0,73.04,73.05,72.88,72.95,28065.0
2019-09-17 12:00:00,72.92,72.96,72.86,72.87,13533.0,72.92,72.96,72.86,72.87,13533.0
2019-09-17 12:10:00,72.86,72.87,72.81,72.85,24015.0,72.86,72.87,72.81,72.85,24015.0
2019-09-17 12:20:00,72.86,72.86,72.75,72.76,8919.0,72.86,72.86,72.75,72.76,8919.0
2019-09-17 12:30:00,72.78,72.85,72.78,72.85,5838.0,72.78,72.85,72.78,72.85,5838.0
2019-09-17 12:40:00,72.85,72.9,72.83,72.85,10452.0,72.85,72.9,72.83,72.85,10452.0
2019-09-17 12:50:00,72.83,72.86,72.79,72.81,18804.0,72.83,72.86,72.79,72.81,18804.0
2019-09-17 13:00:00,72.8,72.82,72.63,72.63,18837.0,72.8,72.82,72.63,72.63,18837.0
2019-09-17 13:10:00,72.63,72.79,72.57,72.76,22050.0,72.63,72.79,72.57,72.76,22050.0
2019-09-17 13:20:00,72.77,72.8,72.74,72.8,22236.0,72.77,72.8,72.74,72.8,22236.0
2019-09-17 13:30:00,72.81,72.9,72.76,72.88,16977.0,72.81,72.9,72.76,72.88,16977.0
2019-09-17 13:40:00,72.89,73.0,72.89,72.98,28500.0,72.89,73.0,72.89,72.98,28500.0
2019-09-17 13:50:00,72.99,73.01,72.92,72.92,33054.0,72.99,73.01,72.92,72.92,33054.0
2019-09-17 14:00:00,72.96,73.01,72.96,72.97,18645.0,72.96,73.01,72.96,72.97,18645.0
2019-09-17 14:10:00,72.98,73.08,72.96,73.05,48945.0,72.98,73.08,72.96,73.05,48945.0
2019-09-17 14:20:00,73.05,73.05,72.99,72.99,22527.0,73.05,73.05,72.99,72.99,22527.0
2019-09-17 14:30:00,73.0,73.01,72.82,72.94,26994.0,73.0,73.01,72.82,72.94,26994.0
2019-09-17 14:40:00,72.94,72.99,72.91,72.97,16200.0,72.94,72.99,72.91,72.97,16200.0
2019-09-17 14:50:00,72.94,72.99,72.92,72.93,14850.0,72.94,72.99,72.92,72.93,14850.0
2019-09-17 15:00:00,72.97,72.98,72.91,72.98,21537.0,72.97,72.98,72.91,72.98,21537.0
2019-09-17 15:10:00,72.97,73.02,72.95,72.97,43971.0,72.97,73.02,72.95,72.97,43971.0
2019-09-17 15:20:00,72.99,73.01,72.96,73.0,31056.0,72.99,73.01,72.96,73.0,31056.0
2019-09-17 15:30:00,72.99,73.1,72.98,73.09,65712.0,72.99,73.1,72.98,73.09,65712.0
2019-09-17 15:40:00,73.09,73.29,73.07,73.27,87198.0,73.09,73.29,73.07,73.27,87198.0
2019-09-17 15:50:00,73.28,73.35,73.12,73.14,317613.0,73.28,73.35,73.12,73.14,317613.0
2019-09-18 09:30:00,73.33,73.33,72.5,72.51,60408.0,73.33,73.33,72.5,72.51,60408.0
2019-09-18 09:40:00,72.6,72.67,72.4,72.53,86286.0,72.6,72.67,72.4,72.53,86286.0
2019-09-18 09:50:00,72.56,72.69,72.5,72.52,19500.0,72.56,72.69,72.5,72.52,19500.0
2019-09-18 10:00:00,72.57,72.75,72.57,72.75,10368.0,72.57,72.75,72.57,72.75,10368.0
2019-09-18 10:10:00,72.79,72.84,72.68,72.84,21573.0,72.79,72.84,72.68,72.84,21573.0
2019-09-18 10:20:00,72.83,73.0,72.81,72.97,13542.0,72.83,73.0,72.81,72.97,13542.0
2019-09-18 10:30:00,72.99,72.99,72.7,72.72,21009.0,72.99,72.99,72.7,72.72,21009.0
2019-09-18 10:40:00,72.71,72.72,72.57,72.59,12090.0,72.71,72.72,72.57,72.59,12090.0
2019-09-18 10:50:00,72.56,72.66,72.49,72.52,15300.0,72.56,72.66,72.49,72.52,15300.0
2019-09-18 11:00:00,72.51,72.59,72.48,72.52,29112.0,72.51,72.59,72.48,72.52,29112.0
2019-09-18 11:10:00,72.5,72.56,72.37,72.41,14400.0,72.5,72.56,72.37,72.41,14400.0
2019-09-18 11:20:00,72.39,72.48,72.38,72.48,28047.0,72.39,72.48,72.38,72.48,28047.0
2019-09-18 11:30:00,72.48,72.51,72.45,72.47,21291.0,72.48,72.51,72.45,72.47,21291.0
2019-09-18 11:40:00,72.46,72.64,72.46,72.57,23691.0,72.46,72.64,72.46,72.57,23691.0
2019-09-18 11:50:00,72.53,72.65,72.52,72.55,14706.0,72.53,72.65,72.52,72.55,14706.0
2019-09-18 12:00:00,72.51,72.66,72.51,72.55,14886.0,72.51,72.66,72.51,72.55,14886.0
2019-09-18 12:10:00,72.49,72.53,72.43,72.51,32577.0,72.49,72.53,72.43,72.51,32577.0
2019-09-18 12:20:00,72.45,72.5,72.42,72.42,11508.0,72.45,72.5,72.42,72.42,11508.0
2019-09-18 12:30:00,72.41,72.42,72.35,72.35,11877.0,72.41,72.42,72.35,72.35,11877.0
2019-09-18 12:40:00,72.34,72.38,72.17,72.2,22407.0,72.34,72.38,72.17,72.2,22407.0
2019-09-18 12:50:00,72.18,72.26,72.08,72.08,29235.0,72.18,72.26,72.08,72.08,29235.0
2019-09-18 13:00:00,72.06,72.12,72.01,72.01,24627.0,72.06,72.12,72.01,72.01,24627.0
2019-09-18 13:10:00,72.01,72.01,71.88,71.88,17847.0,72.01,72.01,71.88,71.88,17847.0
2019-09-18 13:20:00,71.83,71.87,71.71,71.73,43488.0,71.83,71.87,71.71,71.73,43488.0
2019-09-18 13:30:00,71.73,71.98,71.73,71.95,27777.0,71.73,71.98,71.73,71.95,27777.0
2019-09-18 13:40:00,71.99,72.06,71.97,72.03,17235.0,71.99,72.06,71.97,72.03,17235.0
2019-09-18 13:50:00,72.04,72.21,72.0,72.13,22506.0,72.04,72.21,72.0,72.13,22506.0
2019-09-18 14:00:00,72.34,72.36,71.97,72.12,15645.0,72.34,72.36,71.97,72.12,15645.0
2019-09-18 14:10:00,72.03,72.06,71.76,71.76,18519.0,72.03,72.06,71.76,71.76,18519.0
2019-09-18 14:20:00,71.7,71.78,71.6,71.69,21675.0,71.7,71.78,71.6,71.69,21675.0
2019-09-18 14:30:00,71.65,71.89,71.62,71.7,12489.0,71.65,71.89,71.62,71.7,12489.0
2019-09-18 14:40:00,71.67,71.82,71.56,71.64,21939.0,71.67,71.82,71.56,71.64,21939.0
2019-09-18 14:50:00,71.7,71.9,71.7,71.86,19803.0,71.7,71.9,71.7,71.86,19803.0
2019-09-18 15:00:00,71.87,71.99,71.78,71.98,20631.0,71.87,71.99,71.78,71.98,20631.0
2019-09-18 15:10:00,72.0,72.09,72.0,72.06,22515.0,72.0,72.09,72.0,72.06,22515.0
2019-09-18 15:20:00,72.07,72.12,72.04,72.09,29859.0,72.07,72.12,72.04,72.09,29859.0
2019-09-18 15:30:00,72.08,72.34,72.06,72.33,54534.0,72.08,72.34,72.06,72.33,54534.0
2019-09-18 15:40:00,72.33,72.51,72.33,72.51,28731.0,72.33,72.51,72.33,72.51,28731.0
2019-09-18 15:50:00,72.51,72.65,72.41,72.6,103053.0,72.51,72.65,72.41,72.6,103053.0
2019-09-19 09:30:00,72.24,72.55,71.8,72.42,64881.0,72.24,72.55,71.8,72.42,64881.0
2019-09-19 09:40:00,72.29,72.45,72.17,72.42,27273.0,72.29,72.45,72.17,72.42,27273.0
2019-09-19 09:50:00,72.45,72.45,72.14,72.32,26355.0,72.45,72.45,72.14,72.32,26355.0
2019-09-19 10:00:00,72.26,72.53,72.26,72.37,18366.0,72.26,72.53,72.26,72.37,18366.0
2019-09-19 10:10:00,72.35,72.57,72.32,72.5,11610.0,72.35,72.57,72.32,72.5,11610.0
2019-09-19 10:20:00,72.48,72.55,72.36,72.41,21429.0,72.48,72.55,72.36,72.41,21429.0
2019-09-19 10:30:00,72.41,72.5,72.37,72.4,18906.0,72.41,72.5,72.37,72.4,18906.0
2019-09-19 10:40:00,72.42,72.47,72.31,72.32,19017.0,72.42,72.47,72.31,72.32,19017.0
2019-09-19 10:50:00,72.32,72.34,72.21,72.23,17415.0,72.32,72.34,72.21,72.23,17415.0
2019-09-19 11:00:00,72.14,72.17,72.02,72.15,24285.0,72.14,72.17,72.02,72.15,24285.0
2019-09-19 11:10:00,72.1,72.1,72.01,72.01,19095.0,72.1,72.1,72.01,72.01,19095.0
2019-09-19 11:20:00,72.07,72.21,72.07,72.2,10959.0,72.07,72.21,72.07,72.2,10959.0
2019-09-19 11:30:00,72.16,72.2,72.05,72.18,10017.0,72.16,72.2,72.05,72.18,10017.0
2019-09-19 11:40:00,72.13,72.19,72.04,72.19,17700.0,72.13,72.19,72.04,72.19,17700.0
2019-09-19 11:50:00,72.15,72.31,72.14,72.28,17868.0,72.15,72.31,72.14,72.28,17868.0
2019-09-19 12:00:00,72.34,72.44,72.31,72.41,14403.0,72.34,72.44,72.31,72.41,14403.0
2019-09-19 12:10:00,72.39,72.4,72.28,72.37,9423.0,72.39,72.4,72.28,72.37,9423.0
2019-09-19 12:20:00,72.32,72.34,72.09,72.09,15108.0,72.32,72.34,72.09,72.09,15108.0
2019-09-19 12:30:00,72.1,72.23,72.1,72.16,21636.0,72.1,72.23,72.1,72.16,21636.0
2019-09-19 12:40:00,72.18,72.23,72.14,72.2,10455.0,72.18,72.23,72.14,72.2,10455.0
2019-09-19 12:50:00,72.21,72.21,72.13,72.15,16239.0,72.21,72.21,72.13,72.15,16239.0
2019-09-19 13:00:00,72.17,72.25,72.11,72.11,6654.0,72.17,72.25,72.11,72.11,6654.0
2019-09-19 13:10:00,72.07,72.08,71.97,72.08,11007.0,72.07,72.08,71.97,72.08,11007.0
2019-09-19 13:20:00,72.08,72.08,71.98,72.0,4857.0,72.08,72.08,71.98,72.0,4857.0
2019-09-19 13:30:00,71.98,71.99,71.89,71.92,15165.0,71.98,71.99,71.89,71.92,15165.0
2019-09-19 13:40:00,71.91,71.94,71.88,71.92,15750.0,71.91,71.94,71.88,71.92,15750.0
2019-09-19 13:50:00,71.9,71.96,71.87,71.94,13146.0,71.9,71.96,71.87,71.94,13146.0
2019-09-19 14:00:00,71.96,72.05,71.95,72.03,25983.0,71.96,72.05,71.95,72.03,25983.0
2019-09-19 14:10:00,72.01,72.1,72.01,72.07,26184.0,72.01,72.1,72.01,72.07,26184.0
2019-09-19 14:20:00,72.07,72.08,71.96,72.0,12645.0,72.07,72.08,71.96,72.0,12645.0
2019-09-19 14:30:00,72.02,72.11,72.02,72.1,24213.0,72.02,72.11,72.02,72.1,24213.0
2019-09-19 14:40:00,72.1,72.14,72.07,72.09,18906.0,72.1,72.14,72.07,72.09,18906.0
2019-09-19 14:50:00,72.1,72.11,72.04,72.04,25593.0,72.1,72.11,72.04,72.04,25593.0
2019-09-19 15:00:00,72.08,72.19,72.05,72.18,41772.0,72.08,72.19,72.05,72.18,41772.0
2019-09-19 15:10:00,72.19,72.2,72.03,72.08,18960.0,72.19,72.2,72.03,72.08,18960.0
2019-09-19 15:20:00,72.07,72.12,72.05,72.06,27345.0,72.07,72.12,72.05,72.06,27345.0
2019-09-19 15:30:00,72.05,72.07,71.89,71.96,34734.0,72.05,72.07,71.89,71.96,34734.0
2019-09-19 15:40:00,71.96,71.98,71.83,71.83,47046.0,71.96,71.98,71.83,71.83,47046.0
2019-09-19 15:50:00,71.86,71.9,71.7,71.7,229035.0,71.86,71.9,71.7,71.7,229035.0
2019-09-20 09:30:00,72.12,72.62,71.99,72.56,659619.0,72.12,72.62,71.99,72.56,659619.0
2019-09-20 09:40:00,72.6,72.8,72.47,72.66,23355.0,72.6,72.8,72.47,72.66,23355.0
2019-09-20 09:50:00,72.64,72.64,72.25,72.29,48315.0,72.64,72.64,72.25,72.29,48315.0
2019-09-20 10:00:00,72.3,72.63,72.17,72.51,29871.0,72.3,72.63,72.17,72.51,29871.0
2019-09-20 10:10:00,72.49,72.55,72.3,72.49,36870.0,72.49,72.55,72.3,72.49,36870.0
2019-09-20 10:20:00,72.5,72.67,72.47,72.59,40551.0,72.5,72.67,72.47,72.59,40551.0
2019-09-20 10:30:00,72.56,72.62,72.41,72.42,16761.0,72.56,72.62,72.41,72.42,16761.0
2019-09-20 10:40:00,72.44,72.45,72.29,72.35,43515.0,72.44,72.45,72.29,72.35,43515.0
2019-09-20 10:50:00,72.37,72.56,72.34,72.56,31596.0,72.37,72.56,72.34,72.56,31596.0
2019-09-20 11:00:00,72.56,72.64,72.52,72.64,30480.0,72.56,72.64,72.52,72.64,30480.0
2019-09-20 11:10:00,72.64,73.04,72.63,72.94,57171.0,72.64,73.04,72.63,72.94,57171.0
2019-09-20 11:20:00,72.97,73.15,72.94,72.98,66462.0,72.97,73.15,72.94,72.98,66462.0
2019-09-20 11:30:00,73.0,73.09,72.97,73.02,64728.0,73.0,73.09,72.97,73.02,64728.0
2019-09-20 11:40:00,73.01,73.01,72.82,72.86,41751.0,73.01,73.01,72.82,72.86,41751.0
2019-09-20 11:50:00,72.86,72.89,72.73,72.79,47370.0,72.86,72.89,72.73,72.79,47370.0
2019-09-20 12:00:00,72.79,72.86,72.79,72.85,14724.0,72.79,72.86,72.79,72.85,14724.0
2019-09-20 12:10:00,72.83,72.9,72.69,72.71,34743.0,72.83,72.9,72.69,72.71,34743.0
2019-09-20 12:20:00,72.72,72.76,72.67,72.7,17826.0,72.72,72.76,72.67,72.7,17826.0
2019-09-20 12:30:00,72.68,72.68,72.54,72.55,19563.0,72.68,72.68,72.54,72.55,19563.0
2019-09-20 12:40:00,72.53,72.61,72.49,72.61,12132.0,72.53,72.61,72.49,72.61,12132.0
2019-09-20 12:50:00,72.59,72.69,72.57,72.69,20040.0,72.59,72.69,72.57,72.69,20040.0
2019-09-20 13:00:00,72.7,72.84,72.69,72.84,15012.0,72.7,72.84,72.69,72.84,15012.0
2019-09-20 13:10:00,72.84,72.84,72.31,72.47,48072.0,72.84,72.84,72.31,72.47,48072.0
2019-09-20 13:20:00,72.46,72.61,72.46,72.54,21387.0,72.46,72.61,72.46,72.54,21387.0
2019-09-20 13:30:00,72.54,72.54,72.37,72.44,19959.0,72.54,72.54,72.37,72.44,19959.0
2019-09-20 13:40:00,72.47,72.54,72.41,72.41,16371.0,72.47,72.54,72.41,72.41,16371.0
2019-09-20 13:50:00,72.4,72.58,72.39,72.57,25890.0,72.4,72.58,72.39,72.57,25890.0
2019-09-20 14:00:00,72.6,72.73,72.51,72.57,20658.0,72.6,72.73,72.51,72.57,20658.0
2019-09-20 14:10:00,72.55,72.55,72.44,72.47,11268.0,72.55,72.55,72.44,72.47,11268.0
2019-09-20 14:20:00,72.49,72.74,72.49,72.7,27645.0,72.49,72.74,72.49,72.7,27645.0
2019-09-20 14:30:00,72.7,72.82,72.67,72.8,19299.0,72.7,72.82,72.67,72.8,19299.0
2019-09-20 14:40:00,72.82,73.0,72.8,72.97,39357.0,72.82,73.0,72.8,72.97,39357.0
2019-09-20 14:50:00,72.95,73.13,72.95,73.04,40722.0,72.95,73.13,72.95,73.04,40722.0
2019-09-20 15:00:00,73.07,73.16,73.05,73.12,54612.0,73.07,73.16,73.05,73.12,54612.0
2019-09-20 15:10:00,73.12,73.14,73.0,73.02,65547.0,73.12,73.14,73.0,73.02,65547.0
2019-09-20 15:20:00,73.03,73.28,73.02,73.27,56421.0,73.03,73.28,73.02,73.27,56421.0
2019-09-20 15:30:00,73.27,73.27,72.99,73.01,116379.0,73.27,73.27,72.99,73.01,116379.0
2019-09-20 15:40:00,73.01,73.15,73.01,73.08,143562.0,73.01,73.15,73.01,73.08,143562.0
2019-09-20 15:50:00,73.07,73.33,72.99,73.14,579867.0,73.07,73.33,72.99,73.14,579867.0
2019-09-23 09:30:00,73.09,73.33,72.87,73.19,98490.0,73.09,73.33,72.87,73.19,98490.0
2019-09-23 09:40:00,73.2,73.29,73.04,73.18,57759.0,73.2,73.29,73.04,73.18,57759.0
2019-09-23 09:50:00,73.18,73.58,73.17,73.41,174408.0,73.18,73.58,73.17,73.41,174408.0
2019-09-23 10:00:00,73.4,73.55,73.3,73.4,51216.0,73.4,73.55,73.3,73.4,51216.0
2019-09-23 10:10:00,73.37,73.39,73.12,73.21,22275.0,73.37,73.39,73.12,73.21,22275.0
2019-09-23 10:20:00,73.16,73.31,73.09,73.24,19551.0,73.16,73.31,73.09,73.24,19551.0
2019-09-23 10:30:00,73.25,73.25,73.08,73.18,47787.0,73.25,73.25,73.08,73.18,47787.0
2019-09-23 10:40:00,73.17,73.34,73.17,73.34,15942.0,73.17,73.34,73.17,73.34,15942.0
2019-09-23 10:50:00,73.34,73.37,72.93,72.93,20391.0,73.34,73.37,72.93,72.93,20391.0
2019-09-23 11:00:00,72.98,73.08,72.9,72.91,28233.0,72.98,73.08,72.9,72.91,28233.0
2019-09-23 11:10:00,72.9,73.05,72.78,72.81,73761.0,72.9,73.05,72.78,72.81,73761.0
2019-09-23 11:20:00,72.78,72.85,72.67,72.83,21702.0,72.78,72.85,72.67,72.83,21702.0
2019-09-23 11:30:00,72.81,72.88,72.76,72.79,26277.0,72.81,72.88,72.76,72.79,26277.0
2019-09-23 11:40:00,72.79,72.99,72.78,72.88,28290.0,72.79,72.99,72.78,72.88,28290.0
2019-09-23 11:50:00,72.87,72.97,72.79,72.91,28212.0,72.87,72.97,72.79,72.91,28212.0
2019-09-23 12:00:00,72.93,73.0,72.86,73.0,16902.0,72.93,73.0,72.86,73.0,16902.0
2019-09-23 12:10:00,73.0,73.0,72.84,72.91,32535.0,73.0,73.0,72.84,72.91,32535.0
2019-09-23 12:20:00,72.92,73.02,72.88,72.92,10500.0,72.92,73.02,72.88,72.92,10500.0
2019-09-23 12:30:00,72.92,73.17,72.92,73.17,10155.0,72.92,73.17,72.92,73.17,10155.0
2019-09-23 12:40:00,73.19,73.31,73.13,73.18,338100.0,73.19,73.31,73.13,73.18,338100.0
2019-09-23 12:50:00,73.18,73.24,73.13,73.14,35883.0,73.18,73.24,73.13,73.14,35883.0
2019-09-23 13:00:00,73.16,73.17,73.02,73.04,16074.0,73.16,73.17,73.02,73.04,16074.0
2019-09-23 13:10:00,73.04,73.21,73.03,73.21,20700.0,73.04,73.21,73.03,73.21,20700.0
2019-09-23 13:20:00,73.2,73.28,73.17,73.28,28233.0,73.2,73.28,73.17,73.28,28233.0
2019-09-23 13:30:00,73.26,73.26,73.11,73.12,9582.0,73.26,73.26,73.11,73.12,9582.0
2019-09-23 13:40:00,73.13,73.14,73.07,73.09,3900.0,73.13,73.14,73.07,73.09,3900.0
2019-09-23 13:50:00,73.01,73.06,72.99,73.06,17811.0,73.01,73.06,72.99,73.06,17811.0
2019-09-23 14:00:00,73.05,73.07,73.02,73.03,15105.0,73.05,73.07,73.02,73.03,15105.0
2019-09-23 14:10:00,73.02,73.04,72.94,73.04,43302.0,73.02,73.04,72.94,73.04,43302.0
2019-09-23 14:20:00,73.04,73.07,72.97,73.02,15489.0,73.04,73.07,72.97,73.02,15489.0
2019-09-23 14:30:00,73.02,73.02,72.97,73.0,11103.0,73.02,73.02,72.97,73.0,11103.0
2019-09-23 14:40:00,73.04,73.13,73.01,73.07,17010.0,73.04,73.13,73.01,73.07,17010.0
2019-09-23 14:50:00,73.1,73.15,73.06,73.08,28764.0,73.1,73.15,73.06,73.08,28764.0
2019-09-23 15:00:00,73.09,73.24,73.08,73.18,30864.0,73.09,73.24,73.08,73.18,30864.0
2019-09-23 15:10:00,73.18,73.29,73.18,73.22,28041.0,73.18,73.29,73.18,73.22,28041.0
2019-09-23 15:20:00,73.25,73.33,73.22,73.3,24498.0,73.25,73.33,73.22,73.3,24498.0
2019-09-23 15:30:00,73.29,73.29,73.2,73.22,31701.0,73.29,73.29,73.2,73.22,31701.0
2019-09-23 15:40:00,73.22,73.25,73.19,73.21,53985.0,73.22,73.25,73.19,73.21,53985.0
2019-09-23 15:50:00,73.21,73.3,73.17,73.23,174357.0,73.21,73.3,73.17,73.23,174357.0
2019-09-24 09:30:00,73.79,73.82,73.44,73.65,100410.0,73.79,73.82,73.44,73.65,100410.0
2019-09-24 09:40:00,73.68,73.87,73.64,73.64,39603.0,73.68,73.87,73.64,73.64,39603.0
2019-09-24 09:50:00,73.62,73.89,73.55,73.65,24552.0,73.62,73.89,73.55,73.65,24552.0
2019-09-24 10:00:00,73.67,73.76,73.55,73.65,32787.0,73.67,73.76,73.55,73.65,32787.0
2019-09-24 10:10:00,73.65,73.74,73.56,73.66,31953.0,73.65,73.74,73.56,73.66,31953.0
2019-09-24 10:20:00,73.74,73.76,73.31,73.31,17658.0,73.74,73.76,73.31,73.31,17658.0
2019-09-24 10:30:00,73.34,73.5,73.33,73.36,62319.0,73.34,73.5,73.33,73.36,62319.0
2019-09-24 10:40:00,73.36,73.43,73.3,73.43,73221.0,73.36,73.43,73.3,73.43,73221.0
2019-09-24 10:50:00,73.42,73.58,73.42,73.52,13326.0,73.42,73.58,73.42,73.52,13326.0
2019-09-24 11:00:00,73.53,73.53,73.22,73.25,15222.0,73.53,73.53,73.22,73.25,15222.0
2019-09-24 11:10:00,73.23,73.28,73.14,73.14,12663.0,73.23,73.28,73.14,73.14,12663.0
2019-09-24 11:20:00,73.13,73.17,73.03,73.07,39267.0,73.13,73.17,73.03,73.07,39267.0
2019-09-24 11:30:00,73.07,73.07,72.89,72.9,14721.0,73.07,73.07,72.89,72.9,14721.0
2019-09-24 11:40:00,72.92,72.95,72.75,72.92,14754.0,72.92,72.95,72.75,72.92,14754.0
2019-09-24 11:50:00,72.86,72.91,72.76,72.76,38481.0,72.86,72.91,72.76,72.76,38481.0
2019-09-24 12:00:00,72.75,72.93,72.75,72.92,10014.0,72.75,72.93,72.75,72.92,10014.0
2019-09-24 12:10:00,72.95,73.07,72.94,72.95,36966.0,72.95,73.07,72.94,72.95,36966.0
2019-09-24 12:20:00,72.93,72.93,72.49,72.57,13314.0,72.93,72.93,72.49,72.57,13314.0
2019-09-24 12:30:00,72.57,72.57,72.26,72.28,19185.0,72.57,72.57,72.26,72.28,19185.0
2019-09-24 12:40:00,72.3,72.48,72.26,72.48,14124.0,72.3,72.48,72.26,72.48,14124.0
2019-09-24 12:50:00,72.49,72.49,72.27,72.36,24639.0,72.49,72.49,72.27,72.36,24639.0
2019-09-24 13:00:00,72.37,72.51,72.31,72.46,18300.0,72.37,72.51,72.31,72.46,18300.0
2019-09-24 13:10:00,72.4,72.41,72.23,72.32,14352.0,72.4,72.41,72.23,72.32,14352.0
2019-09-24 13:20:00,72.32,72.37,72.25,72.33,18459.0,72.32,72.37,72.25,72.33,18459.0
2019-09-24 13:30:00,72.34,72.47,72.32,72.39,26400.0,72.34,72.47,72.32,72.39,26400.0
2019-09-24 13:40:00,72.38,72.47,72.38,72.46,15057.0,72.38,72.47,72.38,72.46,15057.0
2019-09-24 13:50:00,72.44,72.53,72.37,72.49,76407.0,72.44,72.53,72.37,72.49,76407.0
2019-09-24 14:00:00,72.49,72.54,72.4,72.44,42507.0,72.49,72.54,72.4,72.44,42507.0
2019-09-24 14:10:00,72.45,73.09,72.43,73.04,26052.0,72.45,73.09,72.43,73.04,26052.0
2019-09-24 14:20:00,73.06,73.06,72.92,72.95,20187.0,73.06,73.06,72.92,72.95,20187.0
2019-09-24 14:30:00,72.95,72.98,72.76,72.77,14523.0,72.95,72.98,72.76,72.77,14523.0
2019-09-24 14:40:00,72.76,72.93,72.75,72.92,39156.0,72.76,72.93,72.75,72.92,39156.0
2019-09-24 14:50:00,72.9,72.97,72.83,72.83,9954.0,72.9,72.97,72.83,72.83,9954.0
2019-09-24 15:00:00,72.84,72.91,72.79,72.82,62922.0,72.84,72.91,72.79,72.82,62922.0
2019-09-24 15:10:00,72.83,72.92,72.8,72.85,30315.0,72.83,72.92,72.8,72.85,30315.0
2019-09-24 15:20:00,72.86,72.97,72.77,72.93,47427.0,72.86,72.97,72.77,72.93,47427.0
2019-09-24 15:30:00,72.88,72.92,72.78,72.91,53649.0,72.88,72.92,72.78,72.91,53649.0
2019-09-24 15:40:00,72.89,73.11,72.85,73.09,64869.0,72.89,73.11,72.85,73.09,64869.0
2019-09-24 15:50:00,73.08,73.15,72.97,73.04,145668.0,73.08,73.15,72.97,73.04,145668.0
2019-09-25 09:30:00,72.92,73.31,72.89,73.0,43860.0,72.92,73.31,72.89,73.0,43860.0
2019-09-25 09:40:00,72.96,73.1,72.86,72.9,21933.0,72.96,73.1,72.86,72.9,21933.0
2019-09-25 09:50:00,72.85,73.14,72.82,72.98,14508.0,72.85,73.14,72.82,72.98,14508.0
2019-09-25 10:00:00,72.98,73.1,72.82,72.94,57537.0,72.98,73.1,72.82,72.94,57537.0
2019-09-25 10:10:00,72.95,73.03,72.36,72.37,60063.0,72.95,73.03,72.36,72.37,60063.0
2019-09-25 10:20:00,72.43,72.73,72.43,72.72,51381.0,72.43,72.73,72.43,72.72,51381.0
2019-09-25 10:30:00,72.71,72.8,72.6,72.7,85107.0,72.71,72.8,72.6,72.7,85107.0
2019-09-25 10:40:00,72.72,72.79,72.65,72.69,20484.0,72.72,72.79,72.65,72.69,20484.0
2019-09-25 10:50:00,72.68,73.08,72.68,72.99,23496.0,72.68,73.08,72.68,72.99,23496.0
2019-09-25 11:00:00,73.0,73.1,72.99,73.07,21669.0,73.0,73.1,72.99,73.07,21669.0
2019-09-25 11:10:00,73.09,73.19,73.0,73.17,19071.0,73.09,73.19,73.0,73.17,19071.0
2019-09-25 11:20:00,73.13,73.25,72.9,72.95,121698.0,73.13,73.25,72.9,72.95,121698.0
2019-09-25 11:30:00,72.95,72.97,72.69,72.91,173052.0,72.95,72.97,72.69,72.91,173052.0
2019-09-25 11:40:00,72.9,72.92,72.69,72.71,13566.0,72.9,72.92,72.69,72.71,13566.0
2019-09-25 11:50:00,72.67,72.86,72.64,72.86,12531.0,72.67,72.86,72.64,72.86,12531.0
2019-09-25 12:00:00,72.89,72.89,72.76,72.88,13491.0,72.89,72.89,72.76,72.88,13491.0
2019-09-25 12:10:00,72.87,72.9,72.74,72.77,12624.0,72.87,72.9,72.74,72.77,12624.0
2019-09-25 12:20:00,72.79,73.0,72.79,73.0,37578.0,72.79,73.0,72.79,73.0,37578.0
2019-09-25 12:30:00,73.0,73.19,72.95,73.1,48909.0,73.0,73.19,72.95,73.1,48909.0
2019-09-25 12:40:00,73.08,73.16,73.01,73.02,12870.0,73.08,73.16,73.01,73.02,12870.0
2019-09-25 12:50:00,73.0,73.1,72.93,73.01,20838.0,73.0,73.1,72.93,73.01,20838.0
2019-09-25 13:00:00,73.01,73.07,72.98,73.05,8400.0,73.01,73.07,72.98,73.05,8400.0
2019-09-25 13:10:00,73.04,73.12,72.99,73.04,16293.0,73.04,73.12,72.99,73.04,16293.0
2019-09-25 13:20:00,73.0,73.11,73.0,73.07,6915.0,73.0,73.11,73.0,73.07,6915.0
2019-09-25 13:30:00,73.08,73.21,73.07,73.21,24213.0,73.08,73.21,73.07,73.21,24213.0
2019-09-25 13:40:00,73.2,73.23,73.16,73.18,21039.0,73.2,73.23,73.16,73.18,21039.0
2019-09-25 13:50:00,73.18,73.22,73.15,73.2,8079.0,73.18,73.22,73.15,73.2,8079.0
2019-09-25 14:00:00,73.22,73.43,73.22,73.42,36564.0,73.22,73.43,73.22,73.42,36564.0
2019-09-25 14:10:00,73.46,73.57,73.43,73.56,54000.0,73.46,73.57,73.43,73.56,54000.0
2019-09-25 14:20:00,73.55,73.63,73.5,73.56,46821.0,73.55,73.63,73.5,73.56,46821.0
2019-09-25 14:30:00,73.53,73.54,73.43,73.51,28392.0,73.53,73.54,73.43,73.51,28392.0
2019-09-25 14:40:00,73.5,73.64,73.5,73.58,13212.0,73.5,73.64,73.5,73.58,13212.0
2019-09-25 14:50:00,73.59,73.71,73.59,73.69,27477.0,73.59,73.71,73.59,73.69,27477.0
2019-09-25 15:00:00,73.69,73.74,73.65,73.67,35970.0,73.69,73.74,73.65,73.67,35970.0
2019-09-25 15:10:00,73.67,73.81,73.65,73.69,91326.0,73.67,73.81,73.65,73.69,91326.0
2019-09-25 15:20:00,73.68,73.71,73.63,73.69,36915.0,73.68,73.71,73.63,73.69,36915.0
2019-09-25 15:30:00,73.69,73.89,73.68,73.88,53151.0,73.69,73.89,73.68,73.88,53151.0
2019-09-25 15:40:00,73.88,73.93,73.84,73.88,70782.0,73.88,73.93,73.84,73.88,70782.0
2019-09-25 15:50:00,73.89,73.94,73.74,73.84,229383.0,73.89,73.94,73.74,73.84,229383.0
2019-09-26 09:30:00,73.99,73.99,73.57,73.82,84741.0,73.99,73.99,73.57,73.82,84741.0
2019-09-26 09:40:00,73.84,74.16,73.78,73.88,45915.0,73.84,74.16,73.78,73.88,45915.0
2019-09-26 09:50:00,73.91,74.06,73.91,73.97,36309.0,73.91,74.06,73.91,73.97,36309.0
2019-09-26 10:00:00,73.94,74.09,73.9,74.0,27186.0,73.94,74.09,73.9,74.0,27186.0
2019-09-26 10:10:00,74.03,74.09,73.78,73.84,42882.0,74.03,74.09,73.78,73.84,42882.0
2019-09-26 10:20:00,73.85,73.87,73.69,73.74,24600.0,73.85,73.87,73.69,73.74,24600.0
2019-09-26 10:30:00,73.77,73.95,73.76,73.95,21186.0,73.77,73.95,73.76,73.95,21186.0
2019-09-26 10:40:00,73.95,74.03,73.84,74.0,25443.0,73.95,74.03,73.84,74.0,25443.0
2019-09-26 10:50:00,73.98,73.98,73.65,73.73,30810.0,73.98,73.98,73.65,73.73,30810.0
2019-09-26 11:00:00,73.72,73.8,73.6,73.6,42243.0,73.72,73.8,73.6,73.6,42243.0
2019-09-26 11:10:00,73.68,73.74,73.49,73.5,18342.0,73.68,73.74,73.49,73.5,18342.0
2019-09-26 11:20:00,73.5,73.66,73.48,73.58,41631.0,73.5,73.66,73.48,73.58,41631.0
2019-09-26 11:30:00,73.58,73.65,73.38,73.42,38385.0,73.58,73.65,73.38,73.42,38385.0
2019-09-26 11:40:00,73.42,73.42,73.12,73.17,34671.0,73.42,73.42,73.12,73.17,34671.0
2019-09-26 11:50:00,73.18,73.23,73.0,73.02,40266.0,73.18,73.23,73.0,73.02,40266.0
2019-09-26 12:00:00,72.99,73.35,72.97,73.35,32520.0,72.99,73.35,72.97,73.35,32520.0
2019-09-26 12:10:00,73.35,73.44,73.3,73.4,20556.0,73.35,73.44,73.3,73.4,20556.0
2019-09-26 12:20:00,73.47,73.49,73.39,73.44,13290.0,73.47,73.49,73.39,73.44,13290.0
2019-09-26 12:30:00,73.44,73.44,73.32,73.36,17205.0,73.44,73.44,73.32,73.36,17205.0
2019-09-26 12:40:00,73.36,73.36,73.16,73.21,22047.0,73.36,73.36,73.16,73.21,22047.0
2019-09-26 12:50:00,73.2,73.24,73.15,73.24,10500.0,73.2,73.24,73.15,73.24,10500.0
2019-09-26 13:00:00,73.26,73.35,73.26,73.32,22398.0,73.26,73.35,73.26,73.32,22398.0
2019-09-26 13:10:00,73.32,73.34,73.29,73.33,26640.0,73.32,73.34,73.29,73.33,26640.0
2019-09-26 13:20:00,73.33,73.39,73.3,73.39,15636.0,73.33,73.39,73.3,73.39,15636.0
2019-09-26 13:30:00,73.39,73.49,73.38,73.49,16359.0,73.39,73.49,73.38,73.49,16359.0
2019-09-26 13:40:00,73.5,73.58,73.49,73.58,17010.0,73.5,73.58,73.49,73.58,17010.0
2019-09-26 13:50:00,73.56,73.75,73.56,73.75,22050.0,73.56,73.75,73.56,73.75,22050.0
2019-09-26 14:00:00,73.77,73.86,73.72,73.86,16800.0,73.77,73.86,73.72,73.86,16800.0
2019-09-26 14:10:00,73.83,73.92,73.83,73.92,24510.0,73.83,73.92,73.83,73.92,24510.0
2019-09-26 14:20:00,73.94,74.02,73.9,73.93,33024.0,73.94,74.02,73.9,73.93,33024.0
2019-09-26 14:30:00,73.91,73.98,73.89,73.92,20742.0,73.91,73.98,73.89,73.92,20742.0
2019-09-26 14:40:00,73.95,74.07,73.91,74.03,37869.0,73.95,74.07,73.91,74.03,37869.0
2019-09-26 14:50:00,74.01,74.03,73.94,73.97,21381.0,74.01,74.03,73.94,73.97,21381.0
2019-09-26 15:00:00,73.98,74.07,73.92,74.03,37224.0,73.98,74.07,73.92,74.03,37224.0
2019-09-26 15:10:00,74.0,74.17,74.0,74.14,95097.0,74.0,74.17,74.0,74.14,95097.0
2019-09-26 15:20:00,74.16,74.25,74.1,74.24,41292.0,74.16,74.25,74.1,74.24,41292.0
2019-09-26 15:30:00,74.19,74.3,74.16,74.24,53733.0,74.19,74.3,74.16,74.24,53733.0
2019-09-26 15:40:00,74.22,74.23,74.13,74.16,94776.0,74.22,74.23,74.13,74.16,94776.0
2019-09-26 15:50:00,74.17,74.19,73.82,73.9,309777.0,74.17,74.19,73.82,73.9,309777.0
2019-09-27 09:30:00,74.03,74.18,73.42,73.62,116157.0,74.03,74.18,73.42,73.62,116157.0
2019-09-27 09:40:00,73.63,73.68,73.39,73.47,182223.0,73.63,73.68,73.39,73.47,182223.0
2019-09-27 09:50:00,73.44,73.47,73.25,73.36,131346.0,73.44,73.47,73.25,73.36,131346.0
2019-09-27 10:00:00,73.39,73.48,73.08,73.08,128154.0,73.39,73.48,73.08,73.08,128154.0
2019-09-27 10:10:00,73.08,73.08,72.74,72.79,118668.0,73.08,73.08,72.74,72.79,118668.0
2019-09-27 10:20:00,72.81,72.81,72.59,72.71,123543.0,72.81,72.81,72.59,72.71,123543.0
2019-09-27 10:30:00,72.71,72.85,72.58,72.83,39720.0,72.71,72.85,72.58,72.83,39720.0
2019-09-27 10:40:00,72.82,72.97,72.74,72.91,58245.0,72.82,72.97,72.74,72.91,58245.0
2019-09-27 10:50:00,72.89,72.95,72.77,72.82,27153.0,72.89,72.95,72.77,72.82,27153.0
2019-09-27 11:00:00,72.84,72.87,72.65,72.72,36405.0,72.84,72.87,72.65,72.72,36405.0
2019-09-27 11:10:00,72.71,72.76,72.64,72.67,49137.0,72.71,72.76,72.64,72.67,49137.0
2019-09-27 11:20:00,72.7,72.73,72.61,72.66,59715.0,72.7,72.73,72.61,72.66,59715.0
2019-09-27 11:30:00,72.66,72.73,72.27,72.51,74316.0,72.66,72.73,72.27,72.51,74316.0
2019-09-27 11:40:00,72.51,72.74,72.38,72.5,42618.0,72.51,72.74,72.38,72.5,42618.0
2019-09-27 11:50:00,72.51,72.58,72.36,72.5,31500.0,72.51,72.58,72.36,72.5,31500.0
2019-09-27 12:00:00,72.49,72.7,72.39,72.68,44823.0,72.49,72.7,72.39,72.68,44823.0
2019-09-27 12:10:00,72.66,72.75,72.58,72.61,42888.0,72.66,72.75,72.58,72.61,42888.0
2019-09-27 12:20:00,72.61,72.76,72.59,72.67,86766.0,72.61,72.76,72.59,72.67,86766.0
2019-09-27 12:30:00,72.64,72.67,72.62,72.65,36318.0,72.64,72.67,72.62,72.65,36318.0
2019-09-27 12:40:00,72.66,72.67,72.39,72.48,66606.0,72.66,72.67,72.39,72.48,66606.0
2019-09-27 12:50:00,72.47,72.48,72.19,72.27,70197.0,72.47,72.48,72.19,72.27,70197.0
2019-09-27 13:00:00,72.24,72.35,72.16,72.34,60255.0,72.24,72.35,72.16,72.34,60255.0
2019-09-27 13:10:00,72.31,72.33,72.19,72.24,41916.0,72.31,72.33,72.19,72.24,41916.0
2019-09-27 13:20:00,72.25,72.28,72.17,72.28,83409.0,72.25,72.28,72.17,72.28,83409.0
2019-09-27 13:30:00,72.27,72.32,72.15,72.29,39756.0,72.27,72.32,72.15,72.29,39756.0
2019-09-27 13:40:00,72.31,72.48,72.31,72.4,32226.0,72.31,72.48,72.31,72.4,32226.0
2019-09-27 13:50:00,72.4,72.62,72.38,72.55,56853.0,72.4,72.62,72.38,72.55,56853.0
2019-09-27 14:00:00,72.55,72.58,72.33,72.35,50925.0,72.55,72.58,72.33,72.35,50925.0
2019-09-27 14:10:00,72.33,72.6,72.23,72.39,97731.0,72.33,72.6,72.23,72.39,97731.0
2019-09-27 14:20:00,72.4,72.47,72.18,72.23,76182.0,72.4,72.47,72.18,72.23,76182.0
2019-09-27 14:30:00,72.23,72.25,72.12,72.13,30243.0,72.23,72.25,72.12,72.13,30243.0
2019-09-27 14:40:00,72.13,72.26,72.12,72.15,63192.0,72.13,72.26,72.12,72.15,63192.0
2019-09-27 14:50:00,72.14,72.14,71.93,71.98,49545.0,72.14,72.14,71.93,71.98,49545.0
2019-09-27 15:00:00,71.99,72.11,71.96,72.0,95427.0,71.99,72.11,71.96,72.0,95427.0
2019-09-27 15:10:00,72.01,72.21,71.88,72.17,68028.0,72.01,72.21,71.88,72.17,68028.0
2019-09-27 15:20:00,72.16,72.34,72.15,72.18,53496.0,72.16,72.34,72.15,72.18,53496.0
2019-09-27 15:30:00,72.18,72.47,72.18,72.32,106371.0,72.18,72.47,72.18,72.32,106371.0
2019-09-27 15:40:00,72.33,72.4,72.31,72.34,64578.0,72.33,72.4,72.31,72.34,64578.0
2019-09-27 15:50:00,72.34,72.48,72.27,72.43,494541.0,72.34,72.48,72.27,72.43,494541.0
2019-09-30 09:30:00,73.0,73.0,71.9,72.65,91962.0,73.0,73.0,71.9,72.65,91962.0
2019-09-30 09:40:00,72.66,72.86,72.65,72.79,30774.0,72.66,72.86,72.65,72.79,30774.0
2019-09-30 09:50:00,72.84,73.19,72.79,72.91,75768.0,72.84,73.19,72.79,72.91,75768.0
2019-09-30 10:00:00,72.85,73.11,72.64,72.73,56847.0,72.85,73.11,72.64,72.73,56847.0
2019-09-30 10:10:00,72.7,72.83,72.5,72.73,57150.0,72.7,72.83,72.5,72.73,57150.0
2019-09-30 10:20:00,72.73,72.76,72.34,72.44,50172.0,72.73,72.76,72.34,72.44,50172.0
2019-09-30 10:30:00,72.45,72.5,72.35,72.41,35964.0,72.45,72.5,72.35,72.41,35964.0
2019-09-30 10:40:00,72.45,72.48,72.22,72.27,24240.0,72.45,72.48,72.22,72.27,24240.0
2019-09-30 10:50:00,72.26,72.39,72.14,72.33,17160.0,72.26,72.39,72.14,72.33,17160.0
2019-09-30 11:00:00,72.35,72.53,72.35,72.45,25203.0,72.35,72.53,72.35,72.45,25203.0
2019-09-30 11:10:00,72.41,72.57,72.41,72.43,18324.0,72.41,72.57,72.41,72.43,18324.0
2019-09-30 11:20:00,72.42,72.64,72.39,72.61,26757.0,72.42,72.64,72.39,72.61,26757.0
2019-09-30 11:30:00,72.67,72.77,72.63,72.73,23400.0,72.67,72.77,72.63,72.73,23400.0
2019-09-30 11:40:00,72.77,72.82,72.68,72.7,20685.0,72.77,72.82,72.68,72.7,20685.0
2019-09-30 11:50:00,72.69,72.78,72.63,72.76,41106.0,72.69,72.78,72.63,72.76,41106.0
2019-09-30 12:00:00,72.77,72.83,72.72,72.83,23835.0,72.77,72.83,72.72,72.83,23835.0
2019-09-30 12:10:00,72.85,73.01,72.77,72.91,35169.0,72.85,73.01,72.77,72.91,35169.0
2019-09-30 12:20:00,72.92,73.09,72.89,72.89,40398.0,72.92,73.09,72.89,72.89,40398.0
2019-09-30 12:30:00,72.9,72.99,72.9,72.97,18699.0,72.9,72.99,72.9,72.97,18699.0
2019-09-30 12:40:00,72.97,73.13,72.97,73.08,50259.0,72.97,73.13,72.97,73.08,50259.0
2019-09-30 12:50:00,73.03,73.12,72.97,73.11,27027.0,73.03,73.12,72.97,73.11,27027.0
2019-09-30 13:00:00,73.12,73.27,73.08,73.26,14667.0,73.12,73.27,73.08,73.26,14667.0
2019-09-30 13:10:00,73.3,73.36,73.29,73.35,11004.0,73.3,73.36,73.29,73.35,11004.0
2019-09-30 13:20:00,73.36,73.39,73.32,73.34,11658.0,73.36,73.39,73.32,73.34,11658.0
2019-09-30 13:30:00,73.35,73.48,73.34,73.41,24921.0,73.35,73.48,73.34,73.41,24921.0
2019-09-30 13:40:00,73.39,73.43,73.36,73.39,34512.0,73.39,73.43,73.36,73.39,34512.0
2019-09-30 13:50:00,73.39,73.43,73.27,73.33,23679.0,73.39,73.43,73.27,73.33,23679.0
2019-09-30 14:00:00,73.33,73.36,73.29,73.36,151203.0,73.33,73.36,73.29,73.36,151203.0
2019-09-30 14:10:00,73.38,73.5,73.3,73.5,26355.0,73.38,73.5,73.3,73.5,26355.0
2019-09-30 14:20:00,73.51,73.57,73.48,73.48,27753.0,73.51,73.57,73.48,73.48,27753.0
2019-09-30 14:30:00,73.46,73.5,73.34,73.37,39849.0,73.46,73.5,73.34,73.37,39849.0
2019-09-30 14:40:00,73.35,73.46,73.35,73.36,16782.0,73.35,73.46,73.35,73.36,16782.0
2019-09-30 14:50:00,73.35,73.39,73.29,73.33,18042.0,73.35,73.39,73.29,73.33,18042.0
2019-09-30 15:00:00,73.33,73.34,73.25,73.26,18054.0,73.33,73.34,73.25,73.26,18054.0
2019-09-30 15:10:00,73.27,73.38,73.24,73.38,23139.0,73.27,73.38,73.24,73.38,23139.0
2019-09-30 15:20:00,73.4,73.4,73.32,73.34,54048.0,73.4,73.4,73.32,73.34,54048.0
2019-09-30 15:30:00,73.33,73.37,73.3,73.37,76275.0,73.33,73.37,73.3,73.37,76275.0
2019-09-30 15:40:00,73.36,73.42,73.21,73.24,156144.0,73.36,73.42,73.21,73.24,156144.0
2019-09-30 15:50:00,73.28,73.35,73.21,73.27,250746.0,73.28,73.35,73.21,73.27,250746.0
2019-10-01 09:30:00,73.11,73.5,72.75,73.36,444282.0,73.11,73.5,72.75,73.36,444282.0
2019-10-01 09:40:00,73.38,73.51,73.06,73.14,135987.0,73.38,73.51,73.06,73.14,135987.0
2019-10-01 09:50:00,73.1,73.19,72.97,73.03,29304.0,73.1,73.19,72.97,73.03,29304.0
2019-10-01 10:00:00,72.99,73.02,72.6,72.68,153057.0,72.99,73.02,72.6,72.68,153057.0
2019-10-01 10:10:00,72.63,72.77,72.55,72.6,48039.0,72.63,72.77,72.55,72.6,48039.0
2019-10-01 10:20:00,72.57,72.62,72.36,72.46,65136.0,72.57,72.62,72.36,72.46,65136.0
2019-10-01 10:30:00,72.52,72.77,72.45,72.72,33513.0,72.52,72.77,72.45,72.72,33513.0
2019-10-01 10:40:00,72.72,72.82,72.63,72.73,33807.0,72.72,72.82,72.63,72.73,33807.0
2019-10-01 10:50:00,72.71,72.88,72.68,72.71,84150.0,72.71,72.88,72.68,72.71,84150.0
2019-10-01 11:00:00,72.68,72.68,72.4,72.53,43026.0,72.68,72.68,72.4,72.53,43026.0
2019-10-01 11:10:00,72.54,72.54,72.36,72.36,52332.0,72.54,72.54,72.36,72.36,52332.0
2019-10-01 11:20:00,72.35,72.44,72.3,72.39,68520.0,72.35,72.44,72.3,72.39,68520.0
2019-10-01 11:30:00,72.36,72.38,72.26,72.28,37965.0,72.36,72.38,72.26,72.28,37965.0
2019-10-01 11:40:00,72.27,72.29,72.14,72.14,22317.0,72.27,72.29,72.14,72.14,22317.0
2019-10-01 11:50:00,72.15,72.21,72.06,72.07,28602.0,72.15,72.21,72.06,72.07,28602.0
2019-10-01 12:00:00,72.09,72.09,71.83,71.97,67197.0,72.09,72.09,71.83,71.97,67197.0
2019-10-01 12:10:00,71.96,72.12,71.95,72.08,42549.0,71.96,72.12,71.95,72.08,42549.0
2019-10-01 12:20:00,72.09,72.19,72.07,72.16,26895.0,72.09,72.19,72.07,72.16,26895.0
2019-10-01 12:30:00,72.18,72.33,72.16,72.3,26592.0,72.18,72.33,72.16,72.3,26592.0
2019-10-01 12:40:00,72.28,72.43,72.28,72.34,48642.0,72.28,72.43,72.28,72.34,48642.0
2019-10-01 12:50:00,72.38,72.39,72.23,72.26,40710.0,72.38,72.39,72.23,72.26,40710.0
2019-10-01 13:00:00,72.26,72.35,72.1,72.12,28008.0,72.26,72.35,72.1,72.12,28008.0
2019-10-01 13:10:00,72.11,72.13,71.79,71.82,29562.0,72.11,72.13,71.79,71.82,29562.0
2019-10-01 13:20:00,71.85,72.05,71.83,71.98,54519.0,71.85,72.05,71.83,71.98,54519.0
2019-10-01 13:30:00,71.96,72.01,71.81,71.99,101736.0,71.96,72.01,71.81,71.99,101736.0
2019-10-01 13:40:00,71.99,72.0,71.88,71.99,58506.0,71.99,72.0,71.88,71.99,58506.0
2019-10-01 13:50:00,72.03,72.16,72.02,72.16,41451.0,72.03,72.16,72.02,72.16,41451.0
2019-10-01 14:00:00,72.17,72.21,72.11,72.13,23424.0,72.17,72.21,72.11,72.13,23424.0
2019-10-01 14:10:00,72.13,72.25,72.13,72.22,31746.0,72.13,72.25,72.13,72.22,31746.0
2019-10-01 14:20:00,72.2,72.24,72.06,72.14,61704.0,72.2,72.24,72.06,72.14,61704.0
2019-10-01 14:30:00,72.12,72.21,72.08,72.12,50811.0,72.12,72.21,72.08,72.12,50811.0
2019-10-01 14:40:00,72.14,72.14,72.02,72.02,37401.0,72.14,72.14,72.02,72.02,37401.0
2019-10-01 14:50:00,72.01,72.01,71.83,71.83,36420.0,72.01,72.01,71.83,71.83,36420.0
2019-10-01 15:00:00,71.86,71.99,71.8,71.96,34497.0,71.86,71.99,71.8,71.96,34497.0
2019-10-01 15:10:00,71.95,71.95,71.8,71.9,75369.0,71.95,71.95,71.8,71.9,75369.0
2019-10-01 15:20:00,71.9,71.98,71.88,71.94,29343.0,71.9,71.98,71.88,71.94,29343.0
2019-10-01 15:30:00,71.94,71.94,71.78,71.82,54501.0,71.94,71.94,71.78,71.82,54501.0
2019-10-01 15:40:00,71.82,71.82,71.73,71.74,81648.0,71.82,71.82,71.73,71.74,81648.0
2019-10-01 15:50:00,71.73,71.82,71.67,71.7,293142.0,71.73,71.82,71.67,71.7,293142.0
2019-10-02 09:30:00,71.94,72.42,71.67,71.88,127536.0,71.94,72.42,71.67,71.88,127536.0
2019-10-02 09:40:00,71.94,72.0,71.72,71.72,50772.0,71.94,72.0,71.72,71.72,50772.0
2019-10-02 09:50:00,71.72,71.76,71.21,71.38,194373.0,71.72,71.76,71.21,71.38,194373.0
2019-10-02 10:00:00,71.28,71.42,71.08,71.4,43056.0,71.28,71.42,71.08,71.4,43056.0
2019-10-02 10:10:00,71.35,71.73,71.27,71.66,88002.0,71.35,71.73,71.27,71.66,88002.0
2019-10-02 10:20:00,71.72,71.72,71.33,71.45,27699.0,71.72,71.72,71.33,71.45,27699.0
2019-10-02 10:30:00,71.53,71.53,71.22,71.25,19104.0,71.53,71.53,71.22,71.25,19104.0
2019-10-02 10:40:00,71.26,71.46,71.2,71.28,33417.0,71.26,71.46,71.2,71.28,33417.0
2019-10-02 10:50:00,71.31,71.61,71.31,71.39,32004.0,71.31,71.61,71.31,71.39,32004.0
2019-10-02 11:00:00,71.42,71.52,71.35,71.49,28554.0,71.42,71.52,71.35,71.49,28554.0
2019-10-02 11:10:00,71.46,71.52,71.26,71.52,40371.0,71.46,71.52,71.26,71.52,40371.0
2019-10-02 11:20:00,71.55,71.71,71.54,71.63,20709.0,71.55,71.71,71.54,71.63,20709.0
2019-10-02 11:30:00,71.71,72.16,71.59,72.16,95250.0,71.71,72.16,71.59,72.16,95250.0
2019-10-02 11:40:00,72.11,72.29,72.05,72.07,41967.0,72.11,72.29,72.05,72.07,41967.0
2019-10-02 11:50:00,72.14,72.36,72.04,72.25,43818.0,72.14,72.36,72.04,72.25,43818.0
2019-10-02 12:00:00,72.28,72.28,72.04,72.25,38511.0,72.28,72.28,72.04,72.25,38511.0
2019-10-02 12:10:00,72.22,72.26,71.89,71.91,26454.0,72.22,72.26,71.89,71.91,26454.0
2019-10-02 12:20:00,71.89,72.0,71.72,71.78,58836.0,71.89,72.0,71.72,71.78,58836.0
2019-10-02 12:30:00,71.81,71.92,71.8,71.89,20256.0,71.81,71.92,71.8,71.89,20256.0
2019-10-02 12:40:00,71.84,71.93,71.77,71.81,21300.0,71.84,71.93,71.77,71.81,21300.0
2019-10-02 12:50:00,71.8,71.85,71.62,71.72,34335.0,71.8,71.85,71.62,71.72,34335.0
2019-10-02 13:00:00,71.7,71.77,71.62,71.77,61863.0,71.7,71.77,71.62,71.77,61863.0
2019-10-02 13:10:00,71.78,71.94,71.69,71.79,85875.0,71.78,71.94,71.69,71.79,85875.0
2019-10-02 13:20:00,71.77,71.87,71.7,71.87,61011.0,71.77,71.87,71.7,71.87,61011.0
2019-10-02 13:30:00,71.82,71.87,71.66,71.7,39765.0,71.82,71.87,71.66,71.7,39765.0
2019-10-02 13:40:00,71.7,71.74,71.5,71.5,25515.0,71.7,71.74,71.5,71.5,25515.0
2019-10-02 13:50:00,71.54,71.63,71.45,71.5,30729.0,71.54,71.63,71.45,71.5,30729.0
2019-10-02 14:00:00,71.5,71.51,71.32,71.37,184767.0,71.5,71.51,71.32,71.37,184767.0
2019-10-02 14:10:00,71.36,71.46,71.36,71.39,40791.0,71.36,71.46,71.36,71.39,40791.0
2019-10-02 14:20:00,71.4,71.54,71.31,71.43,52686.0,71.4,71.54,71.31,71.43,52686.0
2019-10-02 14:30:00,71.46,71.75,71.45,71.72,64203.0,71.46,71.75,71.45,71.72,64203.0
2019-10-02 14:40:00,71.78,71.85,71.71,71.84,24264.0,71.78,71.85,71.71,71.84,24264.0
2019-10-02 14:50:00,71.79,71.87,71.74,71.87,17469.0,71.79,71.87,71.74,71.87,17469.0
2019-10-02 15:00:00,71.9,71.92,71.71,71.78,131634.0,71.9,71.92,71.71,71.78,131634.0
2019-10-02 15:10:00,71.79,71.84,71.73,71.77,55602.0,71.79,71.84,71.73,71.77,55602.0
2019-10-02 15:20:00,71.79,71.81,71.7,71.7,44112.0,71.79,71.81,71.7,71.7,44112.0
2019-10-02 15:30:00,71.69,71.9,71.66,71.81,49719.0,71.69,71.9,71.66,71.81,49719.0
2019-10-02 15:40:00,71.82,72.12,71.82,71.93,411525.0,71.82,72.12,71.82,71.93,411525.0
2019-10-02 15:50:00,71.93,71.93,71.69,71.78,322923.0,71.93,71.93,71.69,71.78,322923.0
2019-10-03 09:30:00,71.65,72.0,71.47,71.82,57210.0,71.65,72.0,71.47,71.82,57210.0
2019-10-03 09:40:00,71.84,72.15,71.81,72.01,45441.0,71.84,72.15,71.81,72.01,45441.0
2019-10-03 09:50:00,72.04,72.22,72.01,72.21,44094.0,72.04,72.22,72.01,72.21,44094.0
2019-10-03 10:00:00,72.09,72.09,71.47,71.51,167247.0,72.09,72.09,71.47,71.51,167247.0
2019-10-03 10:10:00,71.56,72.21,71.53,72.08,46206.0,71.56,72.21,71.53,72.08,46206.0
2019-10-03 10:20:00,72.13,72.87,72.08,72.72,76437.0,72.13,72.87,72.08,72.72,76437.0
2019-10-03 10:30:00,72.73,72.94,72.59,72.81,44214.0,72.73,72.94,72.59,72.81,44214.0
2019-10-03 10:40:00,72.86,73.11,72.75,72.96,111597.0,72.86,73.11,72.75,72.96,111597.0
2019-10-03 10:50:00,73.02,73.33,72.9,73.3,152319.0,73.02,73.33,72.9,73.3,152319.0
2019-10-03 11:00:00,73.3,73.75,73.23,73.66,367146.0,73.3,73.75,73.23,73.66,367146.0
2019-10-03 11:10:00,73.75,74.14,73.69,74.09,111120.0,73.75,74.14,73.69,74.09,111120.0
2019-10-03 11:20:00,74.09,74.26,73.95,74.19,57060.0,74.09,74.26,73.95,74.19,57060.0
2019-10-03 11:30:00,74.2,74.47,73.83,73.88,371469.0,74.2,74.47,73.83,73.88,371469.0
2019-10-03 11:40:00,73.88,73.98,73.73,73.81,49293.0,73.88,73.98,73.73,73.81,49293.0
2019-10-03 11:50:00,73.82,73.89,73.76,73.85,37824.0,73.82,73.89,73.76,73.85,37824.0
2019-10-03 12:00:00,73.89,74.05,73.85,74.0,166137.0,73.89,74.05,73.85,74.0,166137.0
2019-10-03 12:10:00,74.02,74.09,73.71,73.71,68400.0,74.02,74.09,73.71,73.71,68400.0
2019-10-03 12:20:00,73.7,73.86,73.61,73.83,35331.0,73.7,73.86,73.61,73.83,35331.0
2019-10-03 12:30:00,73.82,74.0,73.8,73.98,45435.0,73.82,74.0,73.8,73.98,45435.0
2019-10-03 12:40:00,74.0,74.16,74.0,74.1,62748.0,74.0,74.16,74.0,74.1,62748.0
2019-10-03 12:50:00,74.15,74.17,74.04,74.12,166353.0,74.15,74.17,74.04,74.12,166353.0
2019-10-03 13:00:00,74.13,74.14,73.9,73.94,46683.0,74.13,74.14,73.9,73.94,46683.0
2019-10-03 13:10:00,73.92,74.06,73.88,74.05,52455.0,73.92,74.06,73.88,74.05,52455.0
2019-10-03 13:20:00,74.07,74.15,74.04,74.12,67500.0,74.07,74.15,74.04,74.12,67500.0
2019-10-03 13:30:00,74.13,74.15,74.08,74.13,54321.0,74.13,74.15,74.08,74.13,54321.0
2019-10-03 13:40:00,74.13,74.37,74.11,74.29,89664.0,74.13,74.37,74.11,74.29,89664.0
2019-10-03 13:50:00,74.32,74.4,74.25,74.39,137715.0,74.32,74.4,74.25,74.39,137715.0
2019-10-03 14:00:00,74.39,74.47,74.34,74.4,63477.0,74.39,74.47,74.34,74.4,63477.0
2019-10-03 14:10:00,74.41,74.47,74.31,74.47,71127.0,74.41,74.47,74.31,74.47,71127.0
2019-10-03 14:20:00,74.47,74.63,74.42,74.58,121587.0,74.47,74.63,74.42,74.58,121587.0
2019-10-03 14:30:00,74.58,74.59,74.35,74.38,33255.0,74.58,74.59,74.35,74.38,33255.0
2019-10-03 14:40:00,74.41,74.47,74.38,74.45,23208.0,74.41,74.47,74.38,74.45,23208.0
2019-10-03 14:50:00,74.45,74.45,74.32,74.35,51207.0,74.45,74.45,74.32,74.35,51207.0
2019-10-03 15:00:00,74.35,74.35,74.02,74.06,83253.0,74.35,74.35,74.02,74.06,83253.0
2019-10-03 15:10:00,74.07,74.21,74.03,74.04,40791.0,74.07,74.21,74.03,74.04,40791.0
2019-10-03 15:20:00,74.06,74.09,73.98,74.03,61887.0,74.06,74.09,73.98,74.03,61887.0
2019-10-03 15:30:00,74.04,74.13,73.98,74.13,98631.0,74.04,74.13,73.98,74.13,98631.0
2019-10-03 15:40:00,74.13,74.27,74.05,74.06,129624.0,74.13,74.27,74.05,74.06,129624.0
2019-10-03 15:50:00,74.06,74.36,74.02,74.36,416580.0,74.06,74.36,74.02,74.36,416580.0
2019-10-04 09:30:00,74.39,75.5,74.39,75.37,223794.0,74.39,75.5,74.39,75.37,223794.0
2019-10-04 09:40:00,75.43,75.95,75.34,75.67,109080.0,75.43,75.95,75.34,75.67,109080.0
2019-10-04 09:50:00,75.65,76.29,75.62,76.14,127611.0,75.65,76.29,75.62,76.14,127611.0
2019-10-04 10:00:00,76.1,76.48,75.99,76.08,167226.0,76.1,76.48,75.99,76.08,167226.0
2019-10-04 10:10:00,76.09,76.26,75.92,76.06,64221.0,76.09,76.26,75.92,76.06,64221.0
2019-10-04 10:20:00,76.14,76.28,76.06,76.11,108030.0,76.14,76.28,76.06,76.11,108030.0
2019-10-04 10:30:00,76.08,76.08,75.72,75.72,68013.0,76.08,76.08,75.72,75.72,68013.0
2019-10-04 10:40:00,75.68,75.73,75.51,75.72,39714.0,75.68,75.73,75.51,75.72,39714.0
2019-10-04 10:50:00,75.72,75.85,75.66,75.81,63054.0,75.72,75.85,75.66,75.81,63054.0
2019-10-04 11:00:00,75.82,76.04,75.76,76.03,41781.0,75.82,76.04,75.76,76.03,41781.0
2019-10-04 11:10:00,76.06,76.07,75.9,76.01,36909.0,76.06,76.07,75.9,76.01,36909.0
2019-10-04 11:20:00,75.99,76.06,75.83,75.86,44625.0,75.99,76.06,75.83,75.86,44625.0
2019-10-04 11:30:00,75.86,76.08,75.86,76.08,66654.0,75.86,76.08,75.86,76.08,66654.0
2019-10-04 11:40:00,76.1,76.29,76.1,76.24,35151.0,76.1,76.29,76.1,76.24,35151.0
2019-10-04 11:50:00,76.26,76.28,76.04,76.08,26643.0,76.26,76.28,76.04,76.08,26643.0
2019-10-04 12:00:00,76.04,76.1,75.97,75.98,36612.0,76.04,76.1,75.97,75.98,36612.0
2019-10-04 12:10:00,75.98,76.02,75.89,75.93,35298.0,75.98,76.02,75.89,75.93,35298.0
2019-10-04 12:20:00,75.94,75.98,75.92,75.93,26616.0,75.94,75.98,75.92,75.93,26616.0
2019-10-04 12:30:00,75.94,76.1,75.93,76.08,33027.0,75.94,76.1,75.93,76.08,33027.0
2019-10-04 12:40:00,76.06,76.17,76.04,76.13,26463.0,76.06,76.17,76.04,76.13,26463.0
2019-10-04 12:50:00,76.14,76.24,76.12,76.14,34761.0,76.14,76.24,76.12,76.14,34761.0
2019-10-04 13:00:00,76.11,76.19,76.1,76.11,26952.0,76.11,76.19,76.1,76.11,26952.0
2019-10-04 13:10:00,76.12,76.12,76.01,76.05,37884.0,76.12,76.12,76.01,76.05,37884.0
2019-10-04 13:20:00,76.05,76.11,76.03,76.11,17211.0,76.05,76.11,76.03,76.11,17211.0
2019-10-04 13:30:00,76.1,76.2,76.1,76.17,56004.0,76.1,76.2,76.1,76.17,56004.0
2019-10-04 13:40:00,76.17,76.31,76.13,76.3,104640.0,76.17,76.31,76.13,76.3,104640.0
2019-10-04 13:50:00,76.29,76.4,76.28,76.29,38031.0,76.29,76.4,76.28,76.29,38031.0
2019-10-04 14:00:00,76.31,76.47,76.3,76.43,38778.0,76.31,76.47,76.3,76.43,38778.0
2019-10-04 14:10:00,76.44,76.52,76.36,76.36,52161.0,76.44,76.52,76.36,76.36,52161.0
2019-10-04 14:20:00,76.35,76.38,76.29,76.29,26988.0,76.35,76.38,76.29,76.29,26988.0
2019-10-04 14:30:00,76.32,76.5,76.32,76.46,55191.0,76.32,76.5,76.32,76.46,55191.0
2019-10-04 14:40:00,76.46,76.66,76.44,76.58,60828.0,76.46,76.66,76.44,76.58,60828.0
2019-10-04 14:50:00,76.58,76.59,76.53,76.56,70632.0,76.58,76.59,76.53,76.56,70632.0
2019-10-04 15:00:00,76.56,76.57,76.43,76.55,44052.0,76.56,76.57,76.43,76.55,44052.0
2019-10-04 15:10:00,76.55,76.58,76.47,76.53,56745.0,76.55,76.58,76.47,76.53,56745.0
2019-10-04 15:20:00,76.52,76.53,76.43,76.45,53763.0,76.52,76.53,76.43,76.45,53763.0
2019-10-04 15:30:00,76.45,76.6,76.43,76.45,81888.0,76.45,76.6,76.43,76.45,81888.0
2019-10-04 15:40:00,76.45,76.6,76.38,76.59,132543.0,76.45,76.6,76.38,76.59,132543.0
2019-10-04 15:50:00,76.59,76.62,76.43,76.47,299745.0,76.59,76.62,76.43,76.47,299745.0
2019-10-07 09:30:00,75.93,76.04,75.45,75.46,88293.0,75.93,76.04,75.45,75.46,88293.0
2019-10-07 09:40:00,75.38,75.71,75.08,75.08,44610.0,75.38,75.71,75.08,75.08,44610.0
2019-10-07 09:50:00,75.08,75.47,75.02,75.1,71490.0,75.08,75.47,75.02,75.1,71490.0
2019-10-07 10:00:00,75.08,75.12,74.66,74.97,82701.0,75.08,75.12,74.66,74.97,82701.0
2019-10-07 10:10:00,75.02,75.02,74.8,74.82,66996.0,75.02,75.02,74.8,74.82,66996.0
2019-10-07 10:20:00,74.84,74.91,74.57,74.65,48561.0,74.84,74.91,74.57,74.65,48561.0
2019-10-07 10:30:00,74.65,74.7,74.5,74.5,39465.0,74.65,74.7,74.5,74.5,39465.0
2019-10-07 10:40:00,74.49,74.62,74.47,74.51,40446.0,74.49,74.62,74.47,74.51,40446.0
2019-10-07 10:50:00,74.52,74.66,74.42,74.46,44409.0,74.52,74.66,74.42,74.46,44409.0
2019-10-07 11:00:00,74.48,74.77,74.45,74.75,79350.0,74.48,74.77,74.45,74.75,79350.0
2019-10-07 11:10:00,74.79,74.81,74.56,74.57,67299.0,74.79,74.81,74.56,74.57,67299.0
2019-10-07 11:20:00,74.57,74.68,74.45,74.58,64188.0,74.57,74.68,74.45,74.58,64188.0
2019-10-07 11:30:00,74.56,74.92,74.51,74.89,46848.0,74.56,74.92,74.51,74.89,46848.0
2019-10-07 11:40:00,74.85,74.93,74.82,74.86,47982.0,74.85,74.93,74.82,74.86,47982.0
2019-10-07 11:50:00,74.82,74.96,74.82,74.86,25725.0,74.82,74.96,74.82,74.86,25725.0
2019-10-07 12:00:00,74.87,74.88,74.59,74.6,24618.0,74.87,74.88,74.59,74.6,24618.0
2019-10-07 12:10:00,74.6,74.64,74.52,74.64,37488.0,74.6,74.64,74.52,74.64,37488.0
2019-10-07 12:20:00,74.64,74.66,74.52,74.52,21693.0,74.64,74.66,74.52,74.52,21693.0
2019-10-07 12:30:00,74.5,74.63,74.36,74.62,54537.0,74.5,74.63,74.36,74.62,54537.0
2019-10-07 12:40:00,74.62,74.81,74.62,74.72,54378.0,74.62,74.81,74.62,74.72,54378.0
2019-10-07 12:50:00,74.72,74.77,74.67,74.7,40371.0,74.72,74.77,74.67,74.7,40371.0
2019-10-07 13:00:00,74.72,74.9,74.67,74.69,35769.0,74.72,74.9,74.67,74.69,35769.0
2019-10-07 13:10:00,74.69,74.78,74.63,74.78,21675.0,74.69,74.78,74.63,74.78,21675.0
2019-10-07 13:20:00,74.74,74.87,74.72,74.86,46335.0,74.74,74.87,74.72,74.86,46335.0
2019-10-07 13:30:00,74.86,75.22,74.86,75.2,76236.0,74.86,75.22,74.86,75.2,76236.0
2019-10-07 13:40:00,75.18,75.24,75.1,75.12,21672.0,75.18,75.24,75.1,75.12,21672.0
2019-10-07 13:50:00,75.13,75.29,75.11,75.27,24693.0,75.13,75.29,75.11,75.27,24693.0
2019-10-07 14:00:00,75.27,75.33,75.16,75.27,67659.0,75.27,75.33,75.16,75.27,67659.0
2019-10-07 14:10:00,75.28,75.29,74.89,75.06,69543.0,75.28,75.29,74.89,75.06,69543.0
2019-10-07 14:20:00,75.07,75.07,74.95,75.04,38379.0,75.07,75.07,74.95,75.04,38379.0
2019-10-07 14:30:00,75.05,75.1,74.84,74.94,32913.0,75.05,75.1,74.84,74.94,32913.0
2019-10-07 14:40:00,74.93,75.02,74.9,74.97,23229.0,74.93,75.02,74.9,74.97,23229.0
2019-10-07 14:50:00,74.94,74.98,74.8,74.92,35094.0,74.94,74.98,74.8,74.92,35094.0
2019-10-07 15:00:00,74.9,75.07,74.88,75.07,32169.0,74.9,75.07,74.88,75.07,32169.0
2019-10-07 15:10:00,75.06,75.09,74.97,75.05,35172.0,75.06,75.09,74.97,75.05,35172.0
2019-10-07 15:20:00,75.05,75.09,74.95,75.05,39150.0,75.05,75.09,74.95,75.05,39150.0
2019-10-07 15:30:00,75.05,75.05,74.95,75.01,53529.0,75.05,75.05,74.95,75.01,53529.0
2019-10-07 15:40:00,75.01,75.02,74.91,74.96,58500.0,75.01,75.02,74.91,74.96,58500.0
2019-10-07 15:50:00,74.95,75.2,74.89,75.03,278496.0,74.95,75.2,74.89,75.03,278496.0
2019-10-08 09:30:00,74.52,74.58,73.81,73.85,66006.0,74.52,74.58,73.81,73.85,66006.0
2019-10-08 09:40:00,73.72,73.92,73.45,73.72,41667.0,73.72,73.92,73.45,73.72,41667.0
2019-10-08 09:50:00,73.74,73.81,73.64,73.66,22584.0,73.74,73.81,73.64,73.66,22584.0
2019-10-08 10:00:00,73.66,73.77,72.98,73.0,242937.0,73.66,73.77,72.98,73.0,242937.0
2019-10-08 10:10:00,72.96,73.2,72.93,73.14,30474.0,72.96,73.2,72.93,73.14,30474.0
2019-10-08 10:20:00,73.19,73.2,72.85,72.88,26286.0,73.19,73.2,72.85,72.88,26286.0
2019-10-08 10:30:00,72.89,73.14,72.77,73.1,56172.0,72.89,73.14,72.77,73.1,56172.0
2019-10-08 10:40:00,73.07,73.16,72.99,73.03,40347.0,73.07,73.16,72.99,73.03,40347.0
2019-10-08 10:50:00,73.04,73.55,73.02,73.49,56646.0,73.04,73.55,73.02,73.49,56646.0
2019-10-08 11:00:00,73.51,73.55,73.39,73.51,44142.0,73.51,73.55,73.39,73.51,44142.0
2019-10-08 11:10:00,73.48,73.67,73.45,73.65,53517.0,73.48,73.67,73.45,73.65,53517.0
2019-10-08 11:20:00,73.62,73.62,73.35,73.35,22011.0,73.62,73.62,73.35,73.35,22011.0
2019-10-08 11:30:00,73.35,73.54,73.24,73.45,25872.0,73.35,73.54,73.24,73.45,25872.0
2019-10-08 11:40:00,73.46,73.47,73.29,73.32,13647.0,73.46,73.47,73.29,73.32,13647.0
2019-10-08 11:50:00,73.33,73.58,73.33,73.56,27069.0,73.33,73.58,73.33,73.56,27069.0
2019-10-08 12:00:00,73.54,73.58,73.44,73.57,20997.0,73.54,73.58,73.44,73.57,20997.0
2019-10-08 12:10:00,73.59,73.63,73.54,73.55,24720.0,73.59,73.63,73.54,73.55,24720.0
2019-10-08 12:20:00,73.6,73.72,73.58,73.6,21267.0,73.6,73.72,73.58,73.6,21267.0
2019-10-08 12:30:00,73.6,73.6,73.3,73.3,32568.0,73.6,73.6,73.3,73.3,32568.0
2019-10-08 12:40:00,73.31,73.65,73.29,73.51,42978.0,73.31,73.65,73.29,73.51,42978.0
2019-10-08 12:50:00,73.52,73.53,73.35,73.35,27318.0,73.52,73.53,73.35,73.35,27318.0
2019-10-08 13:00:00,73.37,73.37,73.2,73.23,19944.0,73.37,73.37,73.2,73.23,19944.0
2019-10-08 13:10:00,73.17,73.24,73.09,73.11,22359.0,73.17,73.24,73.09,73.11,22359.0
2019-10-08 13:20:00,73.12,73.22,73.12,73.16,26556.0,73.12,73.22,73.12,73.16,26556.0
2019-10-08 13:30:00,73.17,73.32,73.16,73.29,78615.0,73.17,73.32,73.16,73.29,78615.0
2019-10-08 13:40:00,73.31,73.38,73.3,73.32,28275.0,73.31,73.38,73.3,73.32,28275.0
2019-10-08 13:50:00,73.38,73.38,73.21,73.21,26520.0,73.38,73.38,73.21,73.21,26520.0
2019-10-08 14:00:00,73.19,73.22,73.03,73.2,25704.0,73.19,73.22,73.03,73.2,25704.0
2019-10-08 14:10:00,73.19,73.19,73.07,73.08,24450.0,73.19,73.19,73.07,73.08,24450.0
2019-10-08 14:20:00,73.12,73.27,73.09,73.27,28065.0,73.12,73.27,73.09,73.27,28065.0
2019-10-08 14:30:00,73.27,73.71,73.27,73.64,92994.0,73.27,73.71,73.27,73.64,92994.0
2019-10-08 14:40:00,73.61,73.76,73.54,73.75,24903.0,73.61,73.76,73.54,73.75,24903.0
2019-10-08 14:50:00,73.85,73.85,73.27,73.52,59982.0,73.85,73.85,73.27,73.52,59982.0
2019-10-08 15:00:00,73.53,73.72,73.42,73.52,55632.0,73.53,73.72,73.42,73.52,55632.0
2019-10-08 15:10:00,73.51,73.54,73.38,73.54,42738.0,73.51,73.54,73.38,73.54,42738.0
2019-10-08 15:20:00,73.54,73.61,73.39,73.41,19728.0,73.54,73.61,73.39,73.41,19728.0
2019-10-08 15:30:00,73.38,73.47,73.09,73.11,50667.0,73.38,73.47,73.09,73.11,50667.0
2019-10-08 15:40:00,73.11,73.12,72.86,72.9,65574.0,73.11,73.12,72.86,72.9,65574.0
2019-10-08 15:50:00,72.91,72.93,72.67,72.68,233574.0,72.91,72.93,72.67,72.68,233574.0
2019-10-09 09:30:00,73.35,73.67,73.27,73.58,67380.0,73.35,73.67,73.27,73.58,67380.0
2019-10-09 09:40:00,73.61,73.7,73.52,73.63,18090.0,73.61,73.7,73.52,73.63,18090.0
2019-10-09 09:50:00,73.61,73.76,73.48,73.74,6858.0,73.61,73.76,73.48,73.74,6858.0
2019-10-09 10:00:00,73.78,74.06,73.78,73.99,25110.0,73.78,74.06,73.78,73.99,25110.0
2019-10-09 10:10:00,73.95,74.09,73.84,74.07,25935.0,73.95,74.09,73.84,74.07,25935.0
2019-10-09 10:20:00,74.07,74.21,74.07,74.18,24306.0,74.07,74.21,74.07,74.18,24306.0
2019-10-09 10:30:00,74.21,74.42,74.21,74.36,29100.0,74.21,74.42,74.21,74.36,29100.0
2019-10-09 10:40:00,74.33,74.43,74.24,74.42,23640.0,74.33,74.43,74.24,74.42,23640.0
2019-10-09 10:50:00,74.49,74.49,74.24,74.3,24777.0,74.49,74.49,74.24,74.3,24777.0
2019-10-09 11:00:00,74.31,74.32,73.84,73.84,40977.0,74.31,74.32,73.84,73.84,40977.0
2019-10-09 11:10:00,73.85,73.95,73.77,73.93,29904.0,73.85,73.95,73.77,73.93,29904.0
2019-10-09 11:20:00,73.95,74.03,73.8,73.85,20868.0,73.95,74.03,73.8,73.85,20868.0
2019-10-09 11:30:00,73.85,73.91,73.79,73.87,74349.0,73.85,73.91,73.79,73.87,74349.0
2019-10-09 11:40:00,73.84,74.15,73.84,74.06,142869.0,73.84,74.15,73.84,74.06,142869.0
2019-10-09 11:50:00,74.06,74.23,74.06,74.23,22617.0,74.06,74.23,74.06,74.23,22617.0
2019-10-09 12:00:00,74.23,74.41,74.21,74.33,11679.0,74.23,74.41,74.21,74.33,11679.0
2019-10-09 12:10:00,74.33,74.39,74.3,74.37,10692.0,74.33,74.39,74.3,74.37,10692.0
2019-10-09 12:20:00,74.36,74.42,74.32,74.36,13800.0,74.36,74.42,74.32,74.36,13800.0
2019-10-09 12:30:00,74.39,74.55,74.37,74.51,48030.0,74.39,74.55,74.37,74.51,48030.0
2019-10-09 12:40:00,74.51,74.6,74.42,74.42,17985.0,74.51,74.6,74.42,74.42,17985.0
2019-10-09 12:50:00,74.45,74.5,74.36,74.5,8700.0,74.45,74.5,74.36,74.5,8700.0
2019-10-09 13:00:00,74.52,74.65,74.4,74.41,15600.0,74.52,74.65,74.4,74.41,15600.0
2019-10-09 13:10:00,74.38,74.41,74.22,74.39,26514.0,74.38,74.41,74.22,74.39,26514.0
2019-10-09 13:20:00,74.32,74.45,74.32,74.45,19815.0,74.32,74.45,74.32,74.45,19815.0
2019-10-09 13:30:00,74.47,74.49,74.38,74.38,12471.0,74.47,74.49,74.38,74.38,12471.0
2019-10-09 13:40:00,74.37,74.55,74.37,74.55,15300.0,74.37,74.55,74.37,74.55,15300.0
2019-10-09 13:50:00,74.56,74.6,74.48,74.5,16413.0,74.56,74.6,74.48,74.5,16413.0
2019-10-09 14:00:00,74.48,74.51,74.38,74.5,19044.0,74.48,74.51,74.38,74.5,19044.0
2019-10-09 14:10:00,74.5,74.63,74.44,74.59,18447.0,74.5,74.63,74.44,74.59,18447.0
2019-10-09 14:20:00,74.65,74.65,74.6,74.65,9891.0,74.65,74.65,74.6,74.65,9891.0
2019-10-09 14:30:00,74.65,74.71,74.62,74.64,19254.0,74.65,74.71,74.62,74.64,19254.0
2019-10-09 14:40:00,74.67,74.68,74.54,74.56,29244.0,74.67,74.68,74.54,74.56,29244.0
2019-10-09 14:50:00,74.56,74.71,74.56,74.71,33195.0,74.56,74.71,74.56,74.71,33195.0
2019-10-09 15:00:00,74.7,74.71,74.63,74.68,30207.0,74.7,74.71,74.63,74.68,30207.0
2019-10-09 15:10:00,74.68,74.72,74.64,74.68,41364.0,74.68,74.72,74.64,74.68,41364.0
2019-10-09 15:20:00,74.67,74.92,74.66,74.8,349482.0,74.67,74.92,74.66,74.8,349482.0
2019-10-09 15:30:00,74.8,74.97,74.77,74.91,105660.0,74.8,74.97,74.77,74.91,105660.0
2019-10-09 15:40:00,74.89,74.89,74.58,74.76,109389.0,74.89,74.89,74.58,74.76,109389.0
2019-10-09 15:50:00,74.77,75.01,74.74,74.94,627555.0,74.77,75.01,74.74,74.94,627555.0
2019-10-10 09:30:00,74.43,74.56,74.15,74.21,51501.0,74.43,74.56,74.15,74.21,51501.0
2019-10-10 09:40:00,74.14,74.39,73.94,74.39,26160.0,74.14,74.39,73.94,74.39,26160.0
2019-10-10 09:50:00,74.45,74.59,74.33,74.49,51465.0,74.45,74.59,74.33,74.49,51465.0
2019-10-10 10:00:00,74.53,74.69,74.39,74.51,143988.0,74.53,74.69,74.39,74.51,143988.0
2019-10-10 10:10:00,74.48,74.67,74.41,74.66,83352.0,74.48,74.67,74.41,74.66,83352.0
2019-10-10 10:20:00,74.72,74.95,74.72,74.86,22608.0,74.72,74.95,74.72,74.86,22608.0
2019-10-10 10:30:00,74.89,74.95,74.65,74.72,18246.0,74.89,74.95,74.65,74.72,18246.0
2019-10-10 10:40:00,74.66,74.76,74.65,74.66,8400.0,74.66,74.76,74.65,74.66,8400.0
2019-10-10 10:50:00,74.64,75.16,74.64,75.14,35577.0,74.64,75.16,74.64,75.14,35577.0
2019-10-10 11:00:00,75.16,75.36,75.13,75.26,25830.0,75.16,75.36,75.13,75.26,25830.0
2019-10-10 11:10:00,75.29,75.38,75.27,75.38,31335.0,75.29,75.38,75.27,75.38,31335.0
2019-10-10 11:20:00,75.34,75.46,75.28,75.36,24900.0,75.34,75.46,75.28,75.36,24900.0
2019-10-10 11:30:00,75.38,75.44,75.3,75.39,34692.0,75.38,75.44,75.3,75.39,34692.0
2019-10-10 11:40:00,75.42,75.63,75.35,75.63,41076.0,75.42,75.63,75.35,75.63,41076.0
2019-10-10 11:50:00,75.64,75.74,75.61,75.73,39864.0,75.64,75.74,75.61,75.73,39864.0
2019-10-10 12:00:00,75.71,75.76,75.67,75.71,54930.0,75.71,75.76,75.67,75.71,54930.0
2019-10-10 12:10:00,75.72,75.76,75.68,75.72,65742.0,75.72,75.76,75.68,75.72,65742.0
2019-10-10 12:20:00,75.72,75.73,75.58,75.66,55368.0,75.72,75.73,75.58,75.66,55368.0
2019-10-10 12:30:00,75.66,75.67,75.56,75.56,70704.0,75.66,75.67,75.56,75.56,70704.0
2019-10-10 12:40:00,75.59,75.61,75.48,75.61,27453.0,75.59,75.61,75.48,75.61,27453.0
2019-10-10 12:50:00,75.59,75.63,75.51,75.6,16866.0,75.59,75.63,75.51,75.6,16866.0
2019-10-10 13:00:00,75.56,75.73,75.55,75.67,13110.0,75.56,75.73,75.55,75.67,13110.0
2019-10-10 13:10:00,75.69,75.7,75.63,75.64,10806.0,75.69,75.7,75.63,75.64,10806.0
2019-10-10 13:20:00,75.67,75.74,75.67,75.69,13776.0,75.67,75.74,75.67,75.69,13776.0
2019-10-10 13:30:00,75.67,75.73,75.62,75.71,20673.0,75.67,75.73,75.62,75.71,20673.0
2019-10-10 13:40:00,75.75,75.75,75.63,75.63,24366.0,75.75,75.75,75.63,75.63,24366.0
2019-10-10 13:50:00,75.67,75.73,75.63,75.67,20376.0,75.67,75.73,75.63,75.67,20376.0
2019-10-10 14:00:00,75.67,75.69,75.29,75.41,50748.0,75.67,75.69,75.29,75.41,50748.0
2019-10-10 14:10:00,75.4,75.64,75.37,75.62,103659.0,75.4,75.64,75.37,75.62,103659.0
2019-10-10 14:20:00,75.63,75.68,75.54,75.66,80958.0,75.63,75.68,75.54,75.66,80958.0
2019-10-10 14:30:00,75.65,75.72,75.6,75.68,52416.0,75.65,75.72,75.6,75.68,52416.0
2019-10-10 14:40:00,75.66,75.66,75.5,75.63,117699.0,75.66,75.66,75.5,75.63,117699.0
2019-10-10 14:50:00,75.63,75.69,75.59,75.68,65655.0,75.63,75.69,75.59,75.68,65655.0
2019-10-10 15:00:00,75.69,75.71,75.63,75.71,75909.0,75.69,75.71,75.63,75.71,75909.0
2019-10-10 15:10:00,75.71,75.74,75.65,75.72,69936.0,75.71,75.74,75.65,75.72,69936.0
2019-10-10 15:20:00,75.75,75.77,75.61,75.71,47304.0,75.75,75.77,75.61,75.71,47304.0
2019-10-10 15:30:00,75.72,75.76,75.53,75.53,52059.0,75.72,75.76,75.53,75.53,52059.0
2019-10-10 15:40:00,75.53,75.54,75.39,75.48,79593.0,75.53,75.54,75.39,75.48,79593.0
2019-10-10 15:50:00,75.49,75.57,75.22,75.38,204441.0,75.49,75.57,75.22,75.38,204441.0
2019-10-11 09:30:00,75.84,75.96,75.36,75.42,263655.0,75.84,75.96,75.36,75.42,263655.0
2019-10-11 09:40:00,75.49,76.27,75.45,76.27,121770.0,75.49,76.27,75.45,76.27,121770.0
2019-10-11 09:50:00,76.27,76.33,75.86,76.02,150933.0,76.27,76.33,75.86,76.02,150933.0
2019-10-11 10:00:00,76.02,76.33,75.97,76.33,114483.0,76.02,76.33,75.97,76.33,114483.0
2019-10-11 10:10:00,76.33,76.45,76.29,76.44,93660.0,76.33,76.45,76.29,76.44,93660.0
2019-10-11 10:20:00,76.47,76.56,76.39,76.47,31317.0,76.47,76.56,76.39,76.47,31317.0
2019-10-11 10:30:00,76.41,76.57,76.41,76.51,30189.0,76.41,76.57,76.41,76.51,30189.0
2019-10-11 10:40:00,76.47,76.58,76.33,76.53,85638.0,76.47,76.58,76.33,76.53,85638.0
2019-10-11 10:50:00,76.54,76.64,76.54,76.64,64530.0,76.54,76.64,76.54,76.64,64530.0
2019-10-11 11:00:00,76.63,76.73,76.58,76.63,52842.0,76.63,76.73,76.58,76.63,52842.0
2019-10-11 11:10:00,76.65,76.67,76.32,76.4,52722.0,76.65,76.67,76.32,76.4,52722.0
2019-10-11 11:20:00,76.4,76.41,76.18,76.29,23307.0,76.4,76.41,76.18,76.29,23307.0
2019-10-11 11:30:00,76.31,76.38,76.24,76.24,30126.0,76.31,76.38,76.24,76.24,30126.0
2019-10-11 11:40:00,76.24,76.26,76.0,76.06,39714.0,76.24,76.26,76.0,76.06,39714.0
2019-10-11 11:50:00,76.03,76.21,76.0,76.17,25890.0,76.03,76.21,76.0,76.17,25890.0
2019-10-11 12:00:00,76.21,76.21,76.02,76.13,42345.0,76.21,76.21,76.02,76.13,42345.0
2019-10-11 12:10:00,76.12,76.22,76.09,76.17,33126.0,76.12,76.22,76.09,76.17,33126.0
2019-10-11 12:20:00,76.19,76.23,76.07,76.23,57846.0,76.19,76.23,76.07,76.23,57846.0
2019-10-11 12:30:00,76.28,76.28,75.97,76.17,25179.0,76.28,76.28,75.97,76.17,25179.0
2019-10-11 12:40:00,76.19,76.35,76.17,76.34,24711.0,76.19,76.35,76.17,76.34,24711.0
2019-10-11 12:50:00,76.37,76.46,76.37,76.45,10197.0,76.37,76.46,76.37,76.45,10197.0
2019-10-11 13:00:00,76.42,76.42,76.27,76.33,13908.0,76.42,76.42,76.27,76.33,13908.0
2019-10-11 13:10:00,76.36,76.37,76.17,76.19,17736.0,76.36,76.37,76.17,76.19,17736.0
2019-10-11 13:20:00,76.19,76.52,76.18,76.43,24735.0,76.19,76.52,76.18,76.43,24735.0
2019-10-11 13:30:00,76.32,76.34,76.23,76.29,11001.0,76.32,76.34,76.23,76.29,11001.0
2019-10-11 13:40:00,76.27,76.3,76.2,76.2,31752.0,76.27,76.3,76.2,76.2,31752.0
2019-10-11 13:50:00,76.21,76.28,76.17,76.24,20913.0,76.21,76.28,76.17,76.24,20913.0
2019-10-11 14:00:00,76.22,76.24,76.16,76.18,64236.0,76.22,76.24,76.16,76.18,64236.0
2019-10-11 14:10:00,76.18,76.25,76.13,76.24,49770.0,76.18,76.25,76.13,76.24,49770.0
2019-10-11 14:20:00,76.2,76.23,76.08,76.08,28410.0,76.2,76.23,76.08,76.08,28410.0
2019-10-11 14:30:00,76.06,76.1,75.99,76.01,51825.0,76.06,76.1,75.99,76.01,51825.0
2019-10-11 14:40:00,76.0,76.0,75.73,75.78,99096.0,76.0,76.0,75.73,75.78,99096.0
2019-10-11 14:50:00,75.77,75.99,75.75,75.97,213453.0,75.77,75.99,75.75,75.97,213453.0
2019-10-11 15:00:00,76.0,76.05,75.81,75.9,37623.0,76.0,76.05,75.81,75.9,37623.0
2019-10-11 15:10:00,75.85,75.9,75.69,75.7,24357.0,75.85,75.9,75.69,75.7,24357.0
2019-10-11 15:20:00,75.67,75.7,75.6,75.69,30030.0,75.67,75.7,75.6,75.69,30030.0
2019-10-11 15:30:00,75.69,75.71,75.52,75.68,96057.0,75.69,75.71,75.52,75.68,96057.0
2019-10-11 15:40:00,75.66,75.73,75.25,75.55,166509.0,75.66,75.73,75.25,75.55,166509.0
2019-10-11 15:50:00,75.51,76.04,75.51,75.69,720930.0,75.51,76.04,75.51,75.69,720930.0
2019-10-14 09:30:00,76.12,76.63,75.2,75.2,121926.0,76.12,76.63,75.2,75.2,121926.0
2019-10-14 09:40:00,75.23,75.52,75.04,75.39,70944.0,75.23,75.52,75.04,75.39,70944.0
2019-10-14 09:50:00,75.44,75.59,75.16,75.19,48459.0,75.44,75.59,75.16,75.19,48459.0
2019-10-14 10:00:00,75.27,75.47,75.18,75.47,17520.0,75.27,75.47,75.18,75.47,17520.0
2019-10-14 10:10:00,75.43,75.61,75.43,75.47,42582.0,75.43,75.61,75.43,75.47,42582.0
2019-10-14 10:20:00,75.46,75.64,75.44,75.58,29964.0,75.46,75.64,75.44,75.58,29964.0
2019-10-14 10:30:00,75.61,75.69,75.5,75.69,30909.0,75.61,75.69,75.5,75.69,30909.0
2019-10-14 10:40:00,75.65,75.67,75.57,75.59,32436.0,75.65,75.67,75.57,75.59,32436.0
2019-10-14 10:50:00,75.58,75.67,75.52,75.65,22413.0,75.58,75.67,75.52,75.65,22413.0
2019-10-14 11:00:00,75.68,75.69,75.51,75.58,20370.0,75.68,75.69,75.51,75.58,20370.0
2019-10-14 11:10:00,75.6,75.6,75.36,75.36,10800.0,75.6,75.6,75.36,75.36,10800.0
2019-10-14 11:20:00,75.36,75.36,75.24,75.31,52242.0,75.36,75.36,75.24,75.31,52242.0
2019-10-14 11:30:00,75.31,75.63,75.31,75.63,17745.0,75.31,75.63,75.31,75.63,17745.0
2019-10-14 11:40:00,75.57,75.73,75.57,75.65,37443.0,75.57,75.73,75.57,75.65,37443.0
2019-10-14 11:50:00,75.65,75.76,75.61,75.73,45303.0,75.65,75.76,75.61,75.73,45303.0
2019-10-14 12:00:00,75.68,75.89,75.63,75.89,82368.0,75.68,75.89,75.63,75.89,82368.0
2019-10-14 12:10:00,75.89,75.99,75.69,75.69,77301.0,75.89,75.99,75.69,75.69,77301.0
2019-10-14 12:20:00,75.66,75.66,75.28,75.32,13563.0,75.66,75.66,75.28,75.32,13563.0
2019-10-14 12:30:00,75.31,75.42,75.26,75.27,14526.0,75.31,75.42,75.26,75.27,14526.0
2019-10-14 12:40:00,75.27,75.4,75.26,75.4,28293.0,75.27,75.4,75.26,75.4,28293.0
2019-10-14 12:50:00,75.41,75.57,75.4,75.54,41184.0,75.41,75.57,75.4,75.54,41184.0
2019-10-14 13:00:00,75.52,75.57,75.5,75.52,19038.0,75.52,75.57,75.5,75.52,19038.0
2019-10-14 13:10:00,75.5,75.55,75.48,75.54,21987.0,75.5,75.55,75.48,75.54,21987.0
2019-10-14 13:20:00,75.54,75.57,75.48,75.55,24666.0,75.54,75.57,75.48,75.55,24666.0
2019-10-14 13:30:00,75.53,75.53,75.42,75.42,38478.0,75.53,75.53,75.42,75.42,38478.0
2019-10-14 13:40:00,75.42,75.57,75.39,75.57,9156.0,75.42,75.57,75.39,75.57,9156.0
2019-10-14 13:50:00,75.56,75.56,75.43,75.44,8220.0,75.56,75.56,75.43,75.44,8220.0
2019-10-14 14:00:00,75.47,75.52,75.46,75.48,17538.0,75.47,75.52,75.46,75.48,17538.0
2019-10-14 14:10:00,75.5,75.65,75.5,75.64,15075.0,75.5,75.65,75.5,75.64,15075.0
2019-10-14 14:20:00,75.65,75.68,75.54,75.6,10212.0,75.65,75.68,75.54,75.6,10212.0
2019-10-14 14:30:00,75.58,75.58,75.46,75.49,14280.0,75.58,75.58,75.46,75.49,14280.0
2019-10-14 14:40:00,75.44,75.46,75.34,75.4,27060.0,75.44,75.46,75.34,75.4,27060.0
2019-10-14 14:50:00,75.44,75.48,75.4,75.42,9168.0,75.44,75.48,75.4,75.42,9168.0
2019-10-14 15:00:00,75.38,75.42,75.3,75.32,17529.0,75.38,75.42,75.3,75.32,17529.0
2019-10-14 15:10:00,75.35,75.46,75.32,75.43,30672.0,75.35,75.46,75.32,75.43,30672.0
2019-10-14 15:20:00,75.44,75.44,75.35,75.38,16380.0,75.44,75.44,75.35,75.38,16380.0
2019-10-14 15:30:00,75.35,75.37,75.27,75.3,37434.0,75.35,75.37,75.27,75.3,37434.0
2019-10-14 15:40:00,75.27,75.56,75.26,75.54,100923.0,75.27,75.56,75.26,75.54,100923.0
2019-10-14 15:50:00,75.53,75.67,75.49,75.54,210072.0,75.53,75.67,75.49,75.54,210072.0
2019-10-15 09:30:00,75.96,76.25,75.88,76.11,42852.0,75.96,76.25,75.88,76.11,42852.0
2019-10-15 09:40:00,76.05,76.08,75.69,75.95,23097.0,76.05,76.08,75.69,75.95,23097.0
2019-10-15 09:50:00,75.9,76.1,75.75,76.1,14499.0,75.9,76.1,75.75,76.1,14499.0
2019-10-15 10:00:00,76.15,76.27,76.11,76.13,16911.0,76.15,76.27,76.11,76.13,16911.0
2019-10-15 10:10:00,76.11,76.42,76.1,76.18,46488.0,76.11,76.42,76.1,76.18,46488.0
2019-10-15 10:20:00,76.19,76.21,76.02,76.1,26037.0,76.19,76.21,76.02,76.1,26037.0
2019-10-15 10:30:00,76.08,76.15,75.94,75.94,82464.0,76.08,76.15,75.94,75.94,82464.0
2019-10-15 10:40:00,75.93,76.19,75.89,76.08,25275.0,75.93,76.19,75.89,76.08,25275.0
2019-10-15 10:50:00,76.13,76.27,76.06,76.24,17778.0,76.13,76.27,76.06,76.24,17778.0
2019-10-15 11:00:00,76.25,76.44,76.19,76.25,48090.0,76.25,76.44,76.19,76.25,48090.0
2019-10-15 11:10:00,76.23,76.33,76.22,76.29,23484.0,76.23,76.33,76.22,76.29,23484.0
2019-10-15 11:20:00,76.29,76.35,76.24,76.35,23955.0,76.29,76.35,76.24,76.35,23955.0
2019-10-15 11:30:00,76.34,76.38,76.17,76.17,13995.0,76.34,76.38,76.17,76.17,13995.0
2019-10-15 11:40:00,76.19,76.21,76.06,76.09,40422.0,76.19,76.21,76.06,76.09,40422.0
2019-10-15 11:50:00,76.11,76.14,76.04,76.06,22830.0,76.11,76.14,76.04,76.06,22830.0
2019-10-15 12:00:00,76.06,76.06,76.01,76.03,14556.0,76.06,76.06,76.01,76.03,14556.0
2019-10-15 12:10:00,76.05,76.09,75.94,75.94,12669.0,76.05,76.09,75.94,75.94,12669.0
2019-10-15 12:20:00,75.94,75.97,75.84,75.84,15333.0,75.94,75.97,75.84,75.84,15333.0
2019-10-15 12:30:00,75.83,75.9,75.75,75.85,25812.0,75.83,75.9,75.75,75.85,25812.0
2019-10-15 12:40:00,75.86,75.96,75.78,75.95,96312.0,75.86,75.96,75.78,75.95,96312.0
2019-10-15 12:50:00,75.96,76.1,75.95,76.02,16986.0,75.96,76.1,75.95,76.02,16986.0
2019-10-15 13:00:00,76.02,76.03,75.95,75.98,45912.0,76.02,76.03,75.95,75.98,45912.0
2019-10-15 13:10:00,76.03,76.08,75.99,75.99,10146.0,76.03,76.08,75.99,75.99,10146.0
2019-10-15 13:20:00,76.03,76.03,75.91,75.94,9465.0,76.03,76.03,75.91,75.94,9465.0
2019-10-15 13:30:00,75.97,75.97,75.86,75.88,10176.0,75.97,75.97,75.86,75.88,10176.0
2019-10-15 13:40:00,75.91,75.97,75.86,75.94,12702.0,75.91,75.97,75.86,75.94,12702.0
2019-10-15 13:50:00,75.97,76.05,75.94,76.02,17304.0,75.97,76.05,75.94,76.02,17304.0
2019-10-15 14:00:00,76.04,76.14,76.04,76.14,16722.0,76.04,76.14,76.04,76.14,16722.0
2019-10-15 14:10:00,76.16,76.16,76.06,76.13,11571.0,76.16,76.16,76.06,76.13,11571.0
2019-10-15 14:20:00,76.12,76.19,76.11,76.17,12570.0,76.12,76.19,76.11,76.17,12570.0
2019-10-15 14:30:00,76.21,76.21,76.15,76.17,10545.0,76.21,76.21,76.15,76.17,10545.0
2019-10-15 14:40:00,76.18,76.21,76.11,76.14,15138.0,76.18,76.21,76.11,76.14,15138.0
2019-10-15 14:50:00,76.13,76.21,76.11,76.16,19728.0,76.13,76.21,76.11,76.16,19728.0
2019-10-15 15:00:00,76.18,76.2,76.08,76.08,15225.0,76.18,76.2,76.08,76.08,15225.0
2019-10-15 15:10:00,76.09,76.14,76.05,76.1,22908.0,76.09,76.14,76.05,76.1,22908.0
2019-10-15 15:20:00,76.1,76.11,76.04,76.06,19935.0,76.1,76.11,76.04,76.06,19935.0
2019-10-15 15:30:00,76.05,76.1,75.97,76.0,24663.0,76.05,76.1,75.97,76.0,24663.0
2019-10-15 15:40:00,76.02,76.15,75.99,76.12,98388.0,76.02,76.15,75.99,76.12,98388.0
2019-10-15 15:50:00,76.12,76.28,76.08,76.19,262860.0,76.12,76.28,76.08,76.19,262860.0
2019-10-16 09:30:00,76.05,76.05,75.34,75.61,96186.0,76.05,76.05,75.34,75.61,96186.0
2019-10-16 09:40:00,75.5,75.53,75.24,75.32,105222.0,75.5,75.53,75.24,75.32,105222.0
2019-10-16 09:50:00,75.32,75.47,75.12,75.38,99900.0,75.32,75.47,75.12,75.38,99900.0
2019-10-16 10:00:00,75.38,75.43,75.22,75.37,39636.0,75.38,75.43,75.22,75.37,39636.0
2019-10-16 10:10:00,75.42,75.43,75.26,75.41,21444.0,75.42,75.43,75.26,75.41,21444.0
2019-10-16 10:20:00,75.41,75.41,75.27,75.27,33993.0,75.41,75.41,75.27,75.27,33993.0
2019-10-16 10:30:00,75.24,75.37,75.23,75.33,42576.0,75.24,75.37,75.23,75.33,42576.0
2019-10-16 10:40:00,75.31,75.43,75.2,75.43,50949.0,75.31,75.43,75.2,75.43,50949.0
2019-10-16 10:50:00,75.46,75.65,75.45,75.55,40176.0,75.46,75.65,75.45,75.55,40176.0
2019-10-16 11:00:00,75.54,75.78,75.52,75.73,46440.0,75.54,75.78,75.52,75.73,46440.0
2019-10-16 11:10:00,75.72,75.72,75.55,75.55,20625.0,75.72,75.72,75.55,75.55,20625.0
2019-10-16 11:20:00,75.54,75.61,75.53,75.53,19542.0,75.54,75.61,75.53,75.53,19542.0
2019-10-16 11:30:00,75.56,75.57,75.48,75.52,34527.0,75.56,75.57,75.48,75.52,34527.0
2019-10-16 11:40:00,75.52,75.67,75.44,75.67,33195.0,75.52,75.67,75.44,75.67,33195.0
2019-10-16 11:50:00,75.66,75.66,75.5,75.54,29244.0,75.66,75.66,75.5,75.54,29244.0
2019-10-16 12:00:00,75.53,75.62,75.51,75.53,118683.0,75.53,75.62,75.51,75.53,118683.0
2019-10-16 12:10:00,75.51,75.51,75.41,75.42,12210.0,75.51,75.51,75.41,75.42,12210.0
2019-10-16 12:20:00,75.42,75.43,75.28,75.28,12984.0,75.42,75.43,75.28,75.28,12984.0
2019-10-16 12:30:00,75.28,75.31,75.22,75.24,55458.0,75.28,75.31,75.22,75.24,55458.0
2019-10-16 12:40:00,75.24,75.58,75.24,75.58,18150.0,75.24,75.58,75.24,75.58,18150.0
2019-10-16 12:50:00,75.55,75.67,75.47,75.63,146064.0,75.55,75.67,75.47,75.63,146064.0
2019-10-16 13:00:00,75.63,75.66,75.48,75.52,39465.0,75.63,75.66,75.48,75.52,39465.0
2019-10-16 13:10:00,75.49,75.51,75.43,75.43,32691.0,75.49,75.51,75.43,75.43,32691.0
2019-10-16 13:20:00,75.45,75.49,75.32,75.32,10941.0,75.45,75.49,75.32,75.32,10941.0
2019-10-16 13:30:00,75.33,75.36,75.26,75.36,19527.0,75.33,75.36,75.26,75.36,19527.0
2019-10-16 13:40:00,75.41,75.46,75.35,75.38,8481.0,75.41,75.46,75.35,75.38,8481.0
2019-10-16 13:50:00,75.37,75.39,75.31,75.34,16320.0,75.37,75.39,75.31,75.34,16320.0
2019-10-16 14:00:00,75.34,75.34,75.25,75.25,18360.0,75.34,75.34,75.25,75.25,18360.0
2019-10-16 14:10:00,75.3,75.35,75.25,75.35,40269.0,75.3,75.35,75.25,75.35,40269.0
2019-10-16 14:20:00,75.37,75.54,75.37,75.51,66234.0,75.37,75.54,75.37,75.51,66234.0
2019-10-16 14:30:00,75.53,75.57,75.45,75.54,29727.0,75.53,75.57,75.45,75.54,29727.0
2019-10-16 14:40:00,75.56,75.62,75.51,75.55,35706.0,75.56,75.62,75.51,75.55,35706.0
2019-10-16 14:50:00,75.54,75.56,75.4,75.4,19359.0,75.54,75.56,75.4,75.4,19359.0
2019-10-16 15:00:00,75.42,75.47,75.36,75.4,16248.0,75.42,75.47,75.36,75.4,16248.0
2019-10-16 15:10:00,75.41,75.41,75.31,75.35,26997.0,75.41,75.41,75.31,75.35,26997.0
2019-10-16 15:20:00,75.34,75.35,75.23,75.24,24972.0,75.34,75.35,75.23,75.24,24972.0
2019-10-16 15:30:00,75.25,75.51,75.24,75.5,77856.0,75.25,75.51,75.24,75.5,77856.0
2019-10-16 15:40:00,75.49,75.55,75.45,75.48,70512.0,75.49,75.55,75.45,75.48,70512.0
2019-10-16 15:50:00,75.49,75.53,75.43,75.52,210249.0,75.49,75.53,75.43,75.52,210249.0
2019-10-17 09:30:00,76.27,76.28,75.54,75.77,70992.0,76.27,76.28,75.54,75.77,70992.0
2019-10-17 09:40:00,75.83,75.85,75.51,75.69,24012.0,75.83,75.85,75.51,75.69,24012.0
2019-10-17 09:50:00,75.71,75.72,75.35,75.64,234588.0,75.71,75.72,75.35,75.64,234588.0
2019-10-17 10:00:00,75.65,75.68,75.46,75.63,49830.0,75.65,75.68,75.46,75.63,49830.0
2019-10-17 10:10:00,75.64,75.84,75.59,75.75,37170.0,75.64,75.84,75.59,75.75,37170.0
2019-10-17 10:20:00,75.73,75.88,75.7,75.76,25500.0,75.73,75.88,75.7,75.76,25500.0
2019-10-17 10:30:00,75.76,75.96,75.74,75.93,31464.0,75.76,75.96,75.74,75.93,31464.0
2019-10-17 10:40:00,75.93,76.02,75.86,75.86,114048.0,75.93,76.02,75.86,75.86,114048.0
2019-10-17 10:50:00,75.9,76.08,75.88,76.01,56130.0,75.9,76.08,75.88,76.01,56130.0
2019-10-17 11:00:00,76.0,76.07,75.91,76.04,56160.0,76.0,76.07,75.91,76.04,56160.0
2019-10-17 11:10:00,76.02,76.18,76.02,76.07,36993.0,76.02,76.18,76.02,76.07,36993.0
2019-10-17 11:20:00,76.06,76.09,76.01,76.05,30240.0,76.06,76.09,76.01,76.05,30240.0
2019-10-17 11:30:00,76.06,76.06,75.85,75.99,32796.0,76.06,76.06,75.85,75.99,32796.0
2019-10-17 11:40:00,75.97,76.03,75.91,75.97,45120.0,75.97,76.03,75.91,75.97,45120.0
2019-10-17 11:50:00,75.96,75.97,75.8,75.92,39819.0,75.96,75.97,75.8,75.92,39819.0
2019-10-17 12:00:00,75.95,75.98,75.67,75.8,46674.0,75.95,75.98,75.67,75.8,46674.0
2019-10-17 12:10:00,75.83,75.91,75.78,75.85,16800.0,75.83,75.91,75.78,75.85,16800.0
2019-10-17 12:20:00,75.87,75.91,75.83,75.89,11958.0,75.87,75.91,75.83,75.89,11958.0
2019-10-17 12:30:00,75.9,75.96,75.87,75.89,19674.0,75.9,75.96,75.87,75.89,19674.0
2019-10-17 12:40:00,75.88,75.9,75.87,75.9,22944.0,75.88,75.9,75.87,75.9,22944.0
2019-10-17 12:50:00,75.9,76.04,75.9,76.04,29553.0,75.9,76.04,75.9,76.04,29553.0
2019-10-17 13:00:00,76.03,76.05,75.94,75.99,27117.0,76.03,76.05,75.94,75.99,27117.0
2019-10-17 13:10:00,75.98,76.07,75.93,76.02,40593.0,75.98,76.07,75.93,76.02,40593.0
2019-10-17 13:20:00,76.02,76.04,75.85,75.9,26874.0,76.02,76.04,75.85,75.9,26874.0
2019-10-17 13:30:00,75.91,75.95,75.85,75.88,13620.0,75.91,75.95,75.85,75.88,13620.0
2019-10-17 13:40:00,75.86,75.86,75.71,75.72,21657.0,75.86,75.86,75.71,75.72,21657.0
2019-10-17 13:50:00,75.72,75.87,75.72,75.8,22950.0,75.72,75.87,75.72,75.8,22950.0
2019-10-17 14:00:00,75.81,75.84,75.7,75.73,24183.0,75.81,75.84,75.7,75.73,24183.0
2019-10-17 14:10:00,75.75,75.77,75.69,75.69,25566.0,75.75,75.77,75.69,75.69,25566.0
2019-10-17 14:20:00,75.69,75.69,75.62,75.64,13899.0,75.69,75.69,75.62,75.64,13899.0
2019-10-17 14:30:00,75.64,75.72,75.59,75.68,18222.0,75.64,75.72,75.59,75.68,18222.0
2019-10-17 14:40:00,75.67,75.73,75.65,75.69,15660.0,75.67,75.73,75.65,75.69,15660.0
2019-10-17 14:50:00,75.71,75.78,75.67,75.69,19938.0,75.71,75.78,75.67,75.69,19938.0
2019-10-17 15:00:00,75.73,75.9,75.73,75.88,44475.0,75.73,75.9,75.73,75.88,44475.0
2019-10-17 15:10:00,75.87,75.91,75.82,75.82,36594.0,75.87,75.91,75.82,75.82,36594.0
2019-10-17 15:20:00,75.83,76.0,75.8,75.99,65163.0,75.83,76.0,75.8,75.99,65163.0
2019-10-17 15:30:00,76.0,76.03,75.78,75.79,47727.0,76.0,76.03,75.78,75.79,47727.0
2019-10-17 15:40:00,75.79,75.79,75.68,75.69,39306.0,75.79,75.79,75.68,75.69,39306.0
2019-10-17 15:50:00,75.66,76.13,75.66,75.93,430290.0,75.66,76.13,75.66,75.93,430290.0
2019-10-18 09:30:00,75.79,76.49,75.76,76.49,278115.0,75.79,76.49,75.76,76.49,278115.0
2019-10-18 09:40:00,76.44,76.56,76.19,76.29,66177.0,76.44,76.56,76.19,76.29,66177.0
2019-10-18 09:50:00,76.3,76.4,76.17,76.34,27075.0,76.3,76.4,76.17,76.34,27075.0
2019-10-18 10:00:00,76.34,76.4,76.25,76.38,44292.0,76.34,76.4,76.25,76.38,44292.0
2019-10-18 10:10:00,76.39,76.48,76.28,76.39,38586.0,76.39,76.48,76.28,76.39,38586.0
2019-10-18 10:20:00,76.41,76.41,76.24,76.27,46038.0,76.41,76.41,76.24,76.27,46038.0
2019-10-18 10:30:00,76.3,76.3,75.98,76.23,132759.0,76.3,76.3,75.98,76.23,132759.0
2019-10-18 10:40:00,76.22,76.28,76.07,76.24,25827.0,76.22,76.28,76.07,76.24,25827.0
2019-10-18 10:50:00,76.28,76.32,76.22,76.24,49566.0,76.28,76.32,76.22,76.24,49566.0
2019-10-18 11:00:00,76.24,76.32,76.18,76.25,19290.0,76.24,76.32,76.18,76.25,19290.0
2019-10-18 11:10:00,76.25,76.4,76.22,76.38,41259.0,76.25,76.4,76.22,76.38,41259.0
2019-10-18 11:20:00,76.37,76.43,76.35,76.37,33852.0,76.37,76.43,76.35,76.37,33852.0
2019-10-18 11:30:00,76.39,76.4,76.26,76.3,48615.0,76.39,76.4,76.26,76.3,48615.0
2019-10-18 11:40:00,76.33,76.33,76.19,76.21,39369.0,76.33,76.33,76.19,76.21,39369.0
2019-10-18 11:50:00,76.2,76.21,76.1,76.12,48921.0,76.2,76.21,76.1,76.12,48921.0
2019-10-18 12:00:00,76.12,76.16,76.07,76.08,53154.0,76.12,76.16,76.07,76.08,53154.0
2019-10-18 12:10:00,76.08,76.15,75.91,75.94,76692.0,76.08,76.15,75.91,75.94,76692.0
2019-10-18 12:20:00,75.94,76.23,75.86,76.14,32046.0,75.94,76.23,75.86,76.14,32046.0
2019-10-18 12:30:00,76.12,76.18,76.07,76.15,36588.0,76.12,76.18,76.07,76.15,36588.0
2019-10-18 12:40:00,76.14,76.14,76.05,76.08,18774.0,76.14,76.14,76.05,76.08,18774.0
2019-10-18 12:50:00,76.05,76.1,75.92,75.96,39801.0,76.05,76.1,75.92,75.96,39801.0
2019-10-18 13:00:00,75.96,76.06,75.94,76.02,39606.0,75.96,76.06,75.94,76.02,39606.0
2019-10-18 13:10:00,76.02,76.26,76.02,76.2,146658.0,76.02,76.26,76.02,76.2,146658.0
2019-10-18 13:20:00,76.21,76.25,76.17,76.17,11850.0,76.21,76.25,76.17,76.17,11850.0
2019-10-18 13:30:00,76.19,76.2,76.13,76.13,16245.0,76.19,76.2,76.13,76.13,16245.0
2019-10-18 13:40:00,76.14,76.26,76.14,76.22,27156.0,76.14,76.26,76.14,76.22,27156.0
2019-10-18 13:50:00,76.22,76.28,76.19,76.22,24339.0,76.22,76.28,76.19,76.22,24339.0
2019-10-18 14:00:00,76.23,76.26,76.03,76.03,18762.0,76.23,76.26,76.03,76.03,18762.0
2019-10-18 14:10:00,76.04,76.15,76.03,76.11,14925.0,76.04,76.15,76.03,76.11,14925.0
2019-10-18 14:20:00,76.17,76.19,76.12,76.12,14100.0,76.17,76.19,76.12,76.12,14100.0
2019-10-18 14:30:00,76.14,76.14,76.03,76.05,29100.0,76.14,76.14,76.03,76.05,29100.0
2019-10-18 14:40:00,76.06,76.19,76.04,76.15,35853.0,76.06,76.19,76.04,76.15,35853.0
2019-10-18 14:50:00,76.13,76.17,76.11,76.14,26745.0,76.13,76.17,76.11,76.14,26745.0
2019-10-18 15:00:00,76.17,76.23,76.16,76.21,41139.0,76.17,76.23,76.16,76.21,41139.0
2019-10-18 15:10:00,76.22,76.26,76.17,76.18,39264.0,76.22,76.26,76.17,76.18,39264.0
2019-10-18 15:20:00,76.19,76.21,76.1,76.11,50433.0,76.19,76.21,76.1,76.11,50433.0
2019-10-18 15:30:00,76.12,76.34,76.11,76.22,76272.0,76.12,76.34,76.11,76.22,76272.0
2019-10-18 15:40:00,76.22,76.22,75.98,75.98,130146.0,76.22,76.22,75.98,75.98,130146.0
2019-10-18 15:50:00,75.98,75.99,75.82,75.82,352758.0,75.98,75.99,75.82,75.82,352758.0
2019-10-21 09:30:00,76.17,76.37,75.91,76.02,60090.0,76.17,76.37,75.91,76.02,60090.0
2019-10-21 09:40:00,76.04,76.43,75.89,76.24,69273.0,76.04,76.43,75.89,76.24,69273.0
2019-10-21 09:50:00,76.27,76.39,76.0,76.11,26775.0,76.27,76.39,76.0,76.11,26775.0
2019-10-21 10:00:00,76.09,76.22,75.96,75.96,52734.0,76.09,76.22,75.96,75.96,52734.0
2019-10-21 10:10:00,75.95,76.01,75.78,75.86,52116.0,75.95,76.01,75.78,75.86,52116.0
2019-10-21 10:20:00,75.9,75.95,75.86,75.92,20055.0,75.9,75.95,75.86,75.92,20055.0
2019-10-21 10:30:00,75.92,75.94,75.84,75.88,77625.0,75.92,75.94,75.84,75.88,77625.0
2019-10-21 10:40:00,75.89,75.92,75.46,75.51,110880.0,75.89,75.92,75.46,75.51,110880.0
2019-10-21 10:50:00,75.51,75.52,75.36,75.43,40338.0,75.51,75.52,75.36,75.43,40338.0
2019-10-21 11:00:00,75.46,75.57,75.46,75.49,73062.0,75.46,75.57,75.46,75.49,73062.0
2019-10-21 11:10:00,75.48,75.66,75.45,75.61,64926.0,75.48,75.66,75.45,75.61,64926.0
2019-10-21 11:20:00,75.6,75.78,75.59,75.78,34689.0,75.6,75.78,75.59,75.78,34689.0
2019-10-21 11:30:00,75.75,75.75,75.61,75.67,30912.0,75.75,75.75,75.61,75.67,30912.0
2019-10-21 11:40:00,75.64,75.67,75.56,75.6,26043.0,75.64,75.67,75.56,75.6,26043.0
2019-10-21 11:50:00,75.6,75.67,75.56,75.66,28320.0,75.6,75.67,75.56,75.66,28320.0
2019-10-21 12:00:00,75.63,75.64,75.46,75.52,29976.0,75.63,75.64,75.46,75.52,29976.0
2019-10-21 12:10:00,75.52,75.59,75.51,75.52,20304.0,75.52,75.59,75.51,75.52,20304.0
2019-10-21 12:20:00,75.51,75.58,75.5,75.54,36813.0,75.51,75.58,75.5,75.54,36813.0
2019-10-21 12:30:00,75.53,75.6,75.53,75.58,10275.0,75.53,75.6,75.53,75.58,10275.0
2019-10-21 12:40:00,75.58,75.65,75.58,75.6,9300.0,75.58,75.65,75.58,75.6,9300.0
2019-10-21 12:50:00,75.59,75.7,75.59,75.7,27603.0,75.59,75.7,75.59,75.7,27603.0
2019-10-21 13:00:00,75.69,75.81,75.67,75.8,19053.0,75.69,75.81,75.67,75.8,19053.0
2019-10-21 13:10:00,75.81,75.9,75.79,75.82,21120.0,75.81,75.9,75.79,75.82,21120.0
2019-10-21 13:20:00,75.78,75.88,75.78,75.87,26034.0,75.78,75.88,75.78,75.87,26034.0
2019-10-21 13:30:00,75.85,75.87,75.79,75.82,20310.0,75.85,75.87,75.79,75.82,20310.0
2019-10-21 13:40:00,75.82,75.84,75.64,75.66,29064.0,75.82,75.84,75.64,75.66,29064.0
2019-10-21 13:50:00,75.67,75.74,75.63,75.74,17724.0,75.67,75.74,75.63,75.74,17724.0
2019-10-21 14:00:00,75.7,75.77,75.69,75.75,23199.0,75.7,75.77,75.69,75.75,23199.0
2019-10-21 14:10:00,75.78,75.88,75.71,75.72,27615.0,75.78,75.88,75.71,75.72,27615.0
2019-10-21 14:20:00,75.71,75.73,75.63,75.65,33144.0,75.71,75.73,75.63,75.65,33144.0
2019-10-21 14:30:00,75.65,75.68,75.57,75.62,37608.0,75.65,75.68,75.57,75.62,37608.0
2019-10-21 14:40:00,75.61,75.63,75.52,75.52,37743.0,75.61,75.63,75.52,75.52,37743.0
2019-10-21 14:50:00,75.54,75.56,75.5,75.52,18840.0,75.54,75.56,75.5,75.52,18840.0
2019-10-21 15:00:00,75.53,75.64,75.49,75.64,26094.0,75.53,75.64,75.49,75.64,26094.0
2019-10-21 15:10:00,75.62,75.67,75.6,75.65,34608.0,75.62,75.67,75.6,75.65,34608.0
2019-10-21 15:20:00,75.64,75.69,75.58,75.66,46617.0,75.64,75.69,75.58,75.66,46617.0
2019-10-21 15:30:00,75.66,75.8,75.64,75.8,62040.0,75.66,75.8,75.64,75.8,62040.0
2019-10-21 15:40:00,75.78,75.83,75.76,75.76,58518.0,75.78,75.83,75.76,75.76,58518.0
2019-10-21 15:50:00,75.77,75.84,75.69,75.74,162972.0,75.77,75.84,75.69,75.74,162972.0
2019-10-22 09:30:00,76.16,76.61,75.84,76.61,93711.0,76.16,76.61,75.84,76.61,93711.0
2019-10-22 09:40:00,76.52,77.09,76.27,76.92,69750.0,76.52,77.09,76.27,76.92,69750.0
2019-10-22 09:50:00,76.89,77.04,76.7,76.74,43944.0,76.89,77.04,76.7,76.74,43944.0
2019-10-22 10:00:00,76.73,76.78,76.5,76.5,48891.0,76.73,76.78,76.5,76.5,48891.0
2019-10-22 10:10:00,76.54,76.54,75.96,76.03,50997.0,76.54,76.54,75.96,76.03,50997.0
2019-10-22 10:20:00,76.1,76.1,75.73,75.75,67686.0,76.1,76.1,75.73,75.75,67686.0
2019-10-22 10:30:00,75.79,76.08,75.75,75.95,43473.0,75.79,76.08,75.75,75.95,43473.0
2019-10-22 10:40:00,75.92,76.02,75.8,75.8,30912.0,75.92,76.02,75.8,75.8,30912.0
2019-10-22 10:50:00,75.78,75.83,75.6,75.67,70185.0,75.78,75.83,75.6,75.67,70185.0
2019-10-22 11:00:00,75.65,75.68,75.19,75.36,48261.0,75.65,75.68,75.19,75.36,48261.0
2019-10-22 11:10:00,75.32,75.33,75.05,75.16,18582.0,75.32,75.33,75.05,75.16,18582.0
2019-10-22 11:20:00,75.17,75.33,75.15,75.26,25884.0,75.17,75.33,75.15,75.26,25884.0
2019-10-22 11:30:00,75.21,75.24,74.96,75.05,28665.0,75.21,75.24,74.96,75.05,28665.0
2019-10-22 11:40:00,75.04,75.05,74.87,74.89,38637.0,75.04,75.05,74.87,74.89,38637.0
2019-10-22 11:50:00,74.81,74.82,74.56,74.58,31704.0,74.81,74.82,74.56,74.58,31704.0
2019-10-22 12:00:00,74.58,74.61,74.45,74.48,38034.0,74.58,74.61,74.45,74.48,38034.0
2019-10-22 12:10:00,74.46,74.6,74.35,74.59,51099.0,74.46,74.6,74.35,74.59,51099.0
2019-10-22 12:20:00,74.6,74.67,74.57,74.58,40788.0,74.6,74.67,74.57,74.58,40788.0
2019-10-22 12:30:00,74.59,74.75,74.58,74.66,20403.0,74.59,74.75,74.58,74.66,20403.0
2019-10-22 12:40:00,74.69,74.87,74.66,74.83,40275.0,74.69,74.87,74.66,74.83,40275.0
2019-10-22 12:50:00,74.85,74.96,74.85,74.93,21306.0,74.85,74.96,74.85,74.93,21306.0
2019-10-22 13:00:00,74.95,75.02,74.88,74.89,32967.0,74.95,75.02,74.88,74.89,32967.0
2019-10-22 13:10:00,74.9,74.92,74.78,74.78,21516.0,74.9,74.92,74.78,74.78,21516.0
2019-10-22 13:20:00,74.79,74.89,74.77,74.81,30741.0,74.79,74.89,74.77,74.81,30741.0
2019-10-22 13:30:00,74.81,74.87,74.81,74.86,26004.0,74.81,74.87,74.81,74.86,26004.0
2019-10-22 13:40:00,74.9,74.93,74.81,74.81,13755.0,74.9,74.93,74.81,74.81,13755.0
2019-10-22 13:50:00,74.82,74.82,74.69,74.7,33615.0,74.82,74.82,74.69,74.7,33615.0
2019-10-22 14:00:00,74.67,74.74,74.63,74.7,43632.0,74.67,74.74,74.63,74.7,43632.0
2019-10-22 14:10:00,74.71,74.75,74.54,74.54,30663.0,74.71,74.75,74.54,74.54,30663.0
2019-10-22 14:20:00,74.54,74.55,74.39,74.41,21924.0,74.54,74.55,74.39,74.41,21924.0
2019-10-22 14:30:00,74.41,74.41,74.25,74.28,50286.0,74.41,74.41,74.25,74.28,50286.0
2019-10-22 14:40:00,74.27,74.28,74.05,74.08,31734.0,74.27,74.28,74.05,74.08,31734.0
2019-10-22 14:50:00,74.07,74.17,74.01,74.13,76185.0,74.07,74.17,74.01,74.13,76185.0
2019-10-22 15:00:00,74.14,74.32,74.14,74.27,47031.0,74.14,74.32,74.14,74.27,47031.0
2019-10-22 15:10:00,74.25,74.31,74.21,74.28,27006.0,74.25,74.31,74.21,74.28,27006.0
2019-10-22 15:20:00,74.31,74.4,74.3,74.35,63486.0,74.31,74.4,74.3,74.35,63486.0
2019-10-22 15:30:00,74.35,74.37,74.28,74.28,80544.0,74.35,74.37,74.28,74.28,80544.0
2019-10-22 15:40:00,74.27,74.29,74.01,74.02,101187.0,74.27,74.29,74.01,74.02,101187.0
2019-10-22 15:50:00,74.02,74.06,73.95,74.06,184485.0,74.02,74.06,73.95,74.06,184485.0
2019-10-23 09:30:00,74.16,74.92,73.87,74.7,99504.0,74.16,74.92,73.87,74.7,99504.0
2019-10-23 09:40:00,74.56,74.8,74.36,74.64,36816.0,74.56,74.8,74.36,74.64,36816.0
2019-10-23 09:50:00,74.54,74.7,74.41,74.58,100236.0,74.54,74.7,74.41,74.58,100236.0
2019-10-23 10:00:00,74.61,74.85,74.5,74.69,43794.0,74.61,74.85,74.5,74.69,43794.0
2019-10-23 10:10:00,74.67,74.87,74.61,74.77,59802.0,74.67,74.87,74.61,74.77,59802.0
2019-10-23 10:20:00,74.72,74.88,74.67,74.88,33129.0,74.72,74.88,74.67,74.88,33129.0
2019-10-23 10:30:00,74.91,74.91,74.66,74.7,125577.0,74.91,74.91,74.66,74.7,125577.0
2019-10-23 10:40:00,74.7,75.04,74.68,75.0,38886.0,74.7,75.04,74.68,75.0,38886.0
2019-10-23 10:50:00,74.97,75.24,74.95,75.12,33144.0,74.97,75.24,74.95,75.12,33144.0
2019-10-23 11:00:00,75.1,75.44,75.07,75.07,133092.0,75.1,75.44,75.07,75.07,133092.0
2019-10-23 11:10:00,75.08,75.51,75.06,75.44,40290.0,75.08,75.51,75.06,75.44,40290.0
2019-10-23 11:20:00,75.44,75.45,75.29,75.37,46320.0,75.44,75.45,75.29,75.37,46320.0
2019-10-23 11:30:00,75.41,75.47,75.32,75.47,17298.0,75.41,75.47,75.32,75.47,17298.0
2019-10-23 11:40:00,75.49,75.57,75.42,75.55,13608.0,75.49,75.57,75.42,75.55,13608.0
2019-10-23 11:50:00,75.55,75.57,75.42,75.52,29250.0,75.55,75.57,75.42,75.52,29250.0
2019-10-23 12:00:00,75.53,75.61,75.47,75.49,30531.0,75.53,75.61,75.47,75.49,30531.0
2019-10-23 12:10:00,75.45,75.57,75.42,75.57,20379.0,75.45,75.57,75.42,75.57,20379.0
2019-10-23 12:20:00,75.56,75.58,75.48,75.58,19536.0,75.56,75.58,75.48,75.58,19536.0
2019-10-23 12:30:00,75.55,75.59,75.46,75.48,30204.0,75.55,75.59,75.46,75.48,30204.0
2019-10-23 12:40:00,75.51,75.61,75.51,75.59,25797.0,75.51,75.61,75.51,75.59,25797.0
2019-10-23 12:50:00,75.6,75.63,75.56,75.6,22611.0,75.6,75.63,75.56,75.6,22611.0
2019-10-23 13:00:00,75.58,75.68,75.53,75.53,22788.0,75.58,75.68,75.53,75.53,22788.0
2019-10-23 13:10:00,75.53,75.56,75.5,75.52,11106.0,75.53,75.56,75.5,75.52,11106.0
2019-10-23 13:20:00,75.52,75.52,75.24,75.24,48768.0,75.52,75.52,75.24,75.24,48768.0
2019-10-23 13:30:00,75.28,75.37,75.23,75.25,75654.0,75.28,75.37,75.23,75.25,75654.0
2019-10-23 13:40:00,75.27,75.3,75.13,75.16,85095.0,75.27,75.3,75.13,75.16,85095.0
2019-10-23 13:50:00,75.16,75.18,74.92,74.97,41862.0,75.16,75.18,74.92,74.97,41862.0
2019-10-23 14:00:00,74.92,74.93,74.85,74.85,29979.0,74.92,74.93,74.85,74.85,29979.0
2019-10-23 14:10:00,74.85,74.93,74.8,74.93,33519.0,74.85,74.93,74.8,74.93,33519.0
2019-10-23 14:20:00,74.91,75.07,74.91,74.96,45621.0,74.91,75.07,74.91,74.96,45621.0
2019-10-23 14:30:00,74.97,75.01,74.86,74.86,31758.0,74.97,75.01,74.86,74.86,31758.0
2019-10-23 14:40:00,74.82,74.85,74.76,74.82,45750.0,74.82,74.85,74.76,74.82,45750.0
2019-10-23 14:50:00,74.82,74.91,74.72,74.91,52806.0,74.82,74.91,74.72,74.91,52806.0
2019-10-23 15:00:00,74.91,74.99,74.87,74.88,36351.0,74.91,74.99,74.87,74.88,36351.0
2019-10-23 15:10:00,74.87,74.91,74.81,74.88,61059.0,74.87,74.91,74.81,74.88,61059.0
2019-10-23 15:20:00,74.88,75.0,74.84,74.99,83250.0,74.88,75.0,74.84,74.99,83250.0
2019-10-23 15:30:00,74.98,75.01,74.87,74.89,155916.0,74.98,75.01,74.87,74.89,155916.0
2019-10-23 15:40:00,74.89,74.93,74.81,74.9,171537.0,74.89,74.93,74.81,74.9,171537.0
2019-10-23 15:50:00,74.88,75.07,74.82,75.03,311031.0,74.88,75.07,74.82,75.03,311031.0
2019-10-24 09:30:00,78.51,78.8,76.28,78.29,610917.0,78.51,78.8,76.28,78.29,610917.0
2019-10-24 09:40:00,78.16,79.43,78.04,79.29,451032.0,78.16,79.43,78.04,79.29,451032.0
2019-10-24 09:50:00,79.32,79.46,78.71,78.75,265674.0,79.32,79.46,78.71,78.75,265674.0
2019-10-24 10:00:00,78.89,79.17,78.76,78.89,386847.0,78.89,79.17,78.76,78.89,386847.0
2019-10-24 10:10:00,78.89,79.11,78.41,78.7,365772.0,78.89,79.11,78.41,78.7,365772.0
2019-10-24 10:20:00,78.71,78.88,78.34,78.4,100410.0,78.71,78.88,78.34,78.4,100410.0
2019-10-24 10:30:00,78.48,78.57,78.04,78.17,180540.0,78.48,78.57,78.04,78.17,180540.0
2019-10-24 10:40:00,78.12,78.52,78.11,78.35,214368.0,78.12,78.52,78.11,78.35,214368.0
2019-10-24 10:50:00,78.39,78.39,77.2,77.22,177774.0,78.39,78.39,77.2,77.22,177774.0
2019-10-24 11:00:00,77.31,77.49,76.73,76.79,327474.0,77.31,77.49,76.73,76.79,327474.0
2019-10-24 11:10:00,76.79,76.89,76.16,76.36,183612.0,76.79,76.89,76.16,76.36,183612.0
2019-10-24 11:20:00,76.37,76.37,75.88,76.08,142497.0,76.37,76.37,75.88,76.08,142497.0
2019-10-24 11:30:00,76.16,76.58,76.08,76.42,279426.0,76.16,76.58,76.08,76.42,279426.0
2019-10-24 11:40:00,76.42,76.94,76.4,76.64,151305.0,76.42,76.94,76.4,76.64,151305.0
2019-10-24 11:50:00,76.59,76.95,76.37,76.72,183171.0,76.59,76.95,76.37,76.72,183171.0
2019-10-24 12:00:00,76.79,77.1,76.78,77.08,108267.0,76.79,77.1,76.78,77.08,108267.0
2019-10-24 12:10:00,77.08,77.25,76.69,76.73,63420.0,77.08,77.25,76.69,76.73,63420.0
2019-10-24 12:20:00,76.72,76.95,76.66,76.84,93342.0,76.72,76.95,76.66,76.84,93342.0
2019-10-24 12:30:00,76.84,76.87,76.58,76.6,188928.0,76.84,76.87,76.58,76.6,188928.0
2019-10-24 12:40:00,76.58,76.58,76.02,76.21,215283.0,76.58,76.58,76.02,76.21,215283.0
2019-10-24 12:50:00,76.24,76.33,76.12,76.2,53364.0,76.24,76.33,76.12,76.2,53364.0
2019-10-24 13:00:00,76.2,76.23,75.99,75.99,74358.0,76.2,76.23,75.99,75.99,74358.0
2019-10-24 13:10:00,75.99,75.99,75.53,75.65,255468.0,75.99,75.99,75.53,75.65,255468.0
2019-10-24 13:20:00,75.63,75.83,75.47,75.5,137712.0,75.63,75.83,75.47,75.5,137712.0
2019-10-24 13:30:00,75.53,75.57,75.19,75.29,164475.0,75.53,75.57,75.19,75.29,164475.0
2019-10-24 13:40:00,75.26,75.27,74.92,74.97,172809.0,75.26,75.27,74.92,74.97,172809.0
2019-10-24 13:50:00,74.99,75.17,74.96,75.01,89598.0,74.99,75.17,74.96,75.01,89598.0
2019-10-24 14:00:00,75.01,75.86,75.01,75.82,168108.0,75.01,75.86,75.01,75.82,168108.0
2019-10-24 14:10:00,75.86,76.05,75.78,75.96,110703.0,75.86,76.05,75.78,75.96,110703.0
2019-10-24 14:20:00,75.98,76.34,75.93,76.34,78171.0,75.98,76.34,75.93,76.34,78171.0
2019-10-24 14:30:00,76.34,76.48,76.31,76.41,63009.0,76.34,76.48,76.31,76.41,63009.0
2019-10-24 14:40:00,76.41,76.41,75.55,75.77,150123.0,76.41,76.41,75.55,75.77,150123.0
2019-10-24 14:50:00,75.73,76.25,75.65,76.04,65715.0,75.73,76.25,75.65,76.04,65715.0
2019-10-24 15:00:00,76.07,76.43,76.04,76.4,66615.0,76.07,76.43,76.04,76.4,66615.0
2019-10-24 15:10:00,76.4,76.59,75.97,75.97,80301.0,76.4,76.59,75.97,75.97,80301.0
2019-10-24 15:20:00,76.02,76.38,75.97,76.31,49143.0,76.02,76.38,75.97,76.31,49143.0
2019-10-24 15:30:00,76.28,76.35,76.08,76.28,87843.0,76.28,76.35,76.08,76.28,87843.0
2019-10-24 15:40:00,76.29,76.58,76.18,76.48,131307.0,76.29,76.58,76.18,76.48,131307.0
2019-10-24 15:50:00,76.47,76.51,76.06,76.27,447282.0,76.47,76.51,76.06,76.27,447282.0
2019-10-25 09:30:00,75.73,76.33,75.02,75.79,76701.0,75.73,76.33,75.02,75.79,76701.0
2019-10-25 09:40:00,75.71,76.4,75.56,76.22,50028.0,75.71,76.4,75.56,76.22,50028.0
2019-10-25 09:50:00,76.21,76.21,75.63,76.01,69090.0,76.21,76.21,75.63,76.01,69090.0
2019-10-25 10:00:00,75.99,76.49,75.69,76.49,216996.0,75.99,76.49,75.69,76.49,216996.0
2019-10-25 10:10:00,76.52,76.76,76.42,76.7,110196.0,76.52,76.76,76.42,76.7,110196.0
2019-10-25 10:20:00,76.7,76.75,76.37,76.37,81918.0,76.7,76.75,76.37,76.37,81918.0
2019-10-25 10:30:00,76.37,76.61,76.31,76.44,44391.0,76.37,76.61,76.31,76.44,44391.0
2019-10-25 10:40:00,76.35,76.54,76.31,76.32,50001.0,76.35,76.54,76.31,76.32,50001.0
2019-10-25 10:50:00,76.32,76.41,76.19,76.21,47754.0,76.32,76.41,76.19,76.21,47754.0
2019-10-25 11:00:00,76.21,76.25,76.02,76.14,76221.0,76.21,76.25,76.02,76.14,76221.0
2019-10-25 11:10:00,76.13,76.44,76.13,76.37,85119.0,76.13,76.44,76.13,76.37,85119.0
2019-10-25 11:20:00,76.39,76.62,76.32,76.62,111372.0,76.39,76.62,76.32,76.62,111372.0
2019-10-25 11:30:00,76.62,76.76,76.54,76.64,161607.0,76.62,76.76,76.54,76.64,161607.0
2019-10-25 11:40:00,76.62,76.71,76.55,76.67,57357.0,76.62,76.71,76.55,76.67,57357.0
2019-10-25 11:50:00,76.68,76.68,76.51,76.67,50835.0,76.68,76.68,76.51,76.67,50835.0
2019-10-25 12:00:00,76.64,76.66,76.5,76.52,74325.0,76.64,76.66,76.5,76.52,74325.0
2019-10-25 12:10:00,76.54,76.62,76.48,76.52,23130.0,76.54,76.62,76.48,76.52,23130.0
2019-10-25 12:20:00,76.49,76.54,76.42,76.43,41235.0,76.49,76.54,76.42,76.43,41235.0
2019-10-25 12:30:00,76.43,76.43,76.26,76.28,46983.0,76.43,76.43,76.26,76.28,46983.0
2019-10-25 12:40:00,76.25,76.42,76.21,76.38,35187.0,76.25,76.42,76.21,76.38,35187.0
2019-10-25 12:50:00,76.38,76.41,76.08,76.1,37365.0,76.38,76.41,76.08,76.1,37365.0
2019-10-25 13:00:00,76.1,76.12,76.0,76.09,26286.0,76.1,76.12,76.0,76.09,26286.0
2019-10-25 13:10:00,76.09,76.11,75.96,76.01,48354.0,76.09,76.11,75.96,76.01,48354.0
2019-10-25 13:20:00,76.02,76.02,75.83,75.84,36900.0,76.02,76.02,75.83,75.84,36900.0
2019-10-25 13:30:00,75.85,75.87,75.66,75.67,67251.0,75.85,75.87,75.66,75.67,67251.0
2019-10-25 13:40:00,75.67,76.06,75.66,76.03,26892.0,75.67,76.06,75.66,76.03,26892.0
2019-10-25 13:50:00,76.03,76.03,75.84,75.95,61917.0,76.03,76.03,75.84,75.95,61917.0
2019-10-25 14:00:00,75.94,75.95,75.53,75.53,63354.0,75.94,75.95,75.53,75.53,63354.0
2019-10-25 14:10:00,75.57,76.0,75.53,76.0,56874.0,75.57,76.0,75.53,76.0,56874.0
2019-10-25 14:20:00,76.0,76.21,76.0,76.11,38541.0,76.0,76.21,76.0,76.11,38541.0
2019-10-25 14:30:00,76.12,76.12,75.88,75.88,47613.0,76.12,76.12,75.88,75.88,47613.0
2019-10-25 14:40:00,75.93,75.95,75.87,75.87,38904.0,75.93,75.95,75.87,75.87,38904.0
2019-10-25 14:50:00,75.87,76.08,75.86,76.03,36507.0,75.87,76.08,75.86,76.03,36507.0
2019-10-25 15:00:00,76.02,76.07,75.95,76.07,41538.0,76.02,76.07,75.95,76.07,41538.0
2019-10-25 15:10:00,76.08,76.18,76.05,76.17,30183.0,76.08,76.18,76.05,76.17,30183.0
2019-10-25 15:20:00,76.15,76.24,76.13,76.15,55401.0,76.15,76.24,76.13,76.15,55401.0
2019-10-25 15:30:00,76.17,76.17,76.06,76.11,95796.0,76.17,76.17,76.06,76.11,95796.0
2019-10-25 15:40:00,76.11,76.13,75.84,75.88,139608.0,76.11,76.13,75.84,75.88,139608.0
2019-10-25 15:50:00,75.88,76.15,75.88,76.02,283176.0,75.88,76.15,75.88,76.02,283176.0
2019-10-28 09:30:00,76.32,76.58,75.88,76.52,109734.0,76.32,76.58,75.88,76.52,109734.0
2019-10-28 09:40:00,76.59,76.92,76.52,76.77,324315.0,76.59,76.92,76.52,76.77,324315.0
2019-10-28 09:50:00,76.74,77.31,76.74,77.31,98565.0,76.74,77.31,76.74,77.31,98565.0
2019-10-28 10:00:00,77.27,77.69,77.2,77.47,92754.0,77.27,77.69,77.2,77.47,92754.0
2019-10-28 10:10:00,77.48,77.68,77.48,77.63,86244.0,77.48,77.68,77.48,77.63,86244.0
2019-10-28 10:20:00,77.62,77.88,77.6,77.73,88125.0,77.62,77.88,77.6,77.73,88125.0
2019-10-28 10:30:00,77.73,78.09,77.72,78.05,76092.0,77.73,78.09,77.72,78.05,76092.0
2019-10-28 10:40:00,78.01,78.11,77.94,77.94,65259.0,78.01,78.11,77.94,77.94,65259.0
2019-10-28 10:50:00,77.95,78.02,77.77,78.02,68991.0,77.95,78.02,77.77,78.02,68991.0
2019-10-28 11:00:00,78.02,78.19,77.8,77.8,96834.0,78.02,78.19,77.8,77.8,96834.0
2019-10-28 11:10:00,77.77,77.92,77.76,77.79,23184.0,77.77,77.92,77.76,77.79,23184.0
2019-10-28 11:20:00,77.77,77.88,77.69,77.88,25140.0,77.77,77.88,77.69,77.88,25140.0
2019-10-28 11:30:00,77.91,78.05,77.9,78.04,21780.0,77.91,78.05,77.9,78.04,21780.0
2019-10-28 11:40:00,78.02,78.06,77.95,77.97,21747.0,78.02,78.06,77.95,77.97,21747.0
2019-10-28 11:50:00,77.96,77.98,77.88,77.97,40767.0,77.96,77.98,77.88,77.97,40767.0
2019-10-28 12:00:00,78.01,78.06,77.96,77.97,35049.0,78.01,78.06,77.96,77.97,35049.0
2019-10-28 12:10:00,77.97,78.16,77.92,78.16,38709.0,77.97,78.16,77.92,78.16,38709.0
2019-10-28 12:20:00,78.16,78.31,78.07,78.25,147495.0,78.16,78.31,78.07,78.25,147495.0
2019-10-28 12:30:00,78.25,78.47,78.25,78.43,58350.0,78.25,78.47,78.25,78.43,58350.0
2019-10-28 12:40:00,78.47,78.57,78.38,78.38,41067.0,78.47,78.57,78.38,78.38,41067.0
2019-10-28 12:50:00,78.38,78.43,78.25,78.25,23583.0,78.38,78.43,78.25,78.25,23583.0
2019-10-28 13:00:00,78.27,78.31,78.22,78.31,15405.0,78.27,78.31,78.22,78.31,15405.0
2019-10-28 13:10:00,78.3,78.49,78.28,78.48,46425.0,78.3,78.49,78.28,78.48,46425.0
2019-10-28 13:20:00,78.47,78.55,78.45,78.55,26091.0,78.47,78.55,78.45,78.55,26091.0
2019-10-28 13:30:00,78.54,78.54,78.44,78.48,36633.0,78.54,78.54,78.44,78.48,36633.0
2019-10-28 13:40:00,78.47,78.58,78.47,78.54,37599.0,78.47,78.58,78.47,78.54,37599.0
2019-10-28 13:50:00,78.56,78.66,78.54,78.55,46206.0,78.56,78.66,78.54,78.55,46206.0
2019-10-28 14:00:00,78.58,78.76,78.42,78.51,164898.0,78.58,78.76,78.42,78.51,164898.0
2019-10-28 14:10:00,78.51,78.55,78.42,78.45,22428.0,78.51,78.55,78.42,78.45,22428.0
2019-10-28 14:20:00,78.48,78.48,78.38,78.42,16881.0,78.48,78.48,78.38,78.42,16881.0
2019-10-28 14:30:00,78.44,78.58,78.44,78.54,33903.0,78.44,78.58,78.44,78.54,33903.0
2019-10-28 14:40:00,78.55,78.57,78.43,78.47,52431.0,78.55,78.57,78.43,78.47,52431.0
2019-10-28 14:50:00,78.46,78.62,78.46,78.55,48162.0,78.46,78.62,78.46,78.55,48162.0
2019-10-28 15:00:00,78.57,78.69,78.47,78.67,52326.0,78.57,78.69,78.47,78.67,52326.0
2019-10-28 15:10:00,78.65,78.78,78.65,78.73,71922.0,78.65,78.78,78.65,78.73,71922.0
2019-10-28 15:20:00,78.74,79.05,78.74,78.95,143970.0,78.74,79.05,78.74,78.95,143970.0
2019-10-28 15:30:00,78.95,79.02,78.89,78.95,78099.0,78.95,79.02,78.89,78.95,78099.0
2019-10-28 15:40:00,78.94,79.06,78.89,79.06,120933.0,78.94,79.06,78.89,79.06,120933.0
2019-10-28 15:50:00,79.08,79.08,78.85,79.03,256866.0,79.08,79.08,78.85,79.03,256866.0
2019-10-29 09:30:00,78.43,79.03,78.42,78.97,96834.0,78.43,79.03,78.42,78.97,96834.0
2019-10-29 09:40:00,79.11,79.37,78.74,79.37,60006.0,79.11,79.37,78.74,79.37,60006.0
2019-10-29 09:50:00,79.47,79.58,79.24,79.29,27561.0,79.47,79.58,79.24,79.29,27561.0
2019-10-29 10:00:00,79.36,79.45,79.2,79.38,64065.0,79.36,79.45,79.2,79.38,64065.0
2019-10-29 10:10:00,79.38,79.5,79.3,79.4,28413.0,79.38,79.5,79.3,79.4,28413.0
2019-10-29 10:20:00,79.45,79.66,79.45,79.59,21588.0,79.45,79.66,79.45,79.59,21588.0
2019-10-29 10:30:00,79.62,79.91,79.61,79.83,23538.0,79.62,79.91,79.61,79.83,23538.0
2019-10-29 10:40:00,79.81,79.97,79.79,79.93,63648.0,79.81,79.97,79.79,79.93,63648.0
2019-10-29 10:50:00,79.95,80.17,79.93,80.17,63609.0,79.95,80.17,79.93,80.17,63609.0
2019-10-29 11:00:00,80.17,80.3,80.06,80.28,62667.0,80.17,80.3,80.06,80.28,62667.0
2019-10-29 11:10:00,80.26,80.31,80.12,80.22,87897.0,80.26,80.31,80.12,80.22,87897.0
2019-10-29 11:20:00,80.19,80.27,80.14,80.23,40014.0,80.19,80.27,80.14,80.23,40014.0
2019-10-29 11:30:00,80.25,80.28,80.19,80.26,34107.0,80.25,80.28,80.19,80.26,34107.0
2019-10-29 11:40:00,80.27,80.52,80.24,80.28,106533.0,80.27,80.52,80.24,80.28,106533.0
2019-10-29 11:50:00,80.27,80.37,80.11,80.15,28761.0,80.27,80.37,80.11,80.15,28761.0
2019-10-29 12:00:00,80.1,80.1,79.85,79.9,35790.0,80.1,80.1,79.85,79.9,35790.0
2019-10-29 12:10:00,79.9,80.03,79.75,79.99,113190.0,79.9,80.03,79.75,79.99,113190.0
2019-10-29 12:20:00,79.98,80.05,79.95,80.01,21966.0,79.98,80.05,79.95,80.01,21966.0
2019-10-29 12:30:00,80.04,80.05,79.85,79.86,33294.0,80.04,80.05,79.85,79.86,33294.0
2019-10-29 12:40:00,79.83,79.92,79.7,79.75,20190.0,79.83,79.92,79.7,79.75,20190.0
2019-10-29 12:50:00,79.77,79.92,79.67,79.91,23394.0,79.77,79.92,79.67,79.91,23394.0
2019-10-29 13:00:00,79.91,80.0,79.83,80.0,76455.0,79.91,80.0,79.83,80.0,76455.0
2019-10-29 13:10:00,79.97,80.02,79.9,79.96,15549.0,79.97,80.02,79.9,79.96,15549.0
2019-10-29 13:20:00,80.0,80.03,79.92,80.01,31608.0,80.0,80.03,79.92,80.01,31608.0
2019-10-29 13:30:00,79.99,80.02,79.91,79.91,23526.0,79.99,80.02,79.91,79.91,23526.0
2019-10-29 13:40:00,79.95,80.21,79.92,80.02,69990.0,79.95,80.21,79.92,80.02,69990.0
2019-10-29 13:50:00,80.01,80.04,79.97,79.98,50016.0,80.01,80.04,79.97,79.98,50016.0
2019-10-29 14:00:00,79.98,79.99,79.81,79.9,26103.0,79.98,79.99,79.81,79.9,26103.0
2019-10-29 14:10:00,79.93,79.96,79.84,79.86,13995.0,79.93,79.96,79.84,79.86,13995.0
2019-10-29 14:20:00,79.86,79.89,79.7,79.72,47916.0,79.86,79.89,79.7,79.72,47916.0
2019-10-29 14:30:00,79.75,79.81,79.55,79.77,33816.0,79.75,79.81,79.55,79.77,33816.0
2019-10-29 14:40:00,79.74,79.92,79.73,79.92,28134.0,79.74,79.92,79.73,79.92,28134.0
2019-10-29 14:50:00,79.92,79.95,79.73,79.74,58917.0,79.92,79.95,79.73,79.74,58917.0
2019-10-29 15:00:00,79.73,79.78,79.69,79.7,24078.0,79.73,79.78,79.69,79.7,24078.0
2019-10-29 15:10:00,79.71,79.77,79.7,79.76,34710.0,79.71,79.77,79.7,79.76,34710.0
2019-10-29 15:20:00,79.8,79.82,79.75,79.82,25677.0,79.8,79.82,79.75,79.82,25677.0
2019-10-29 15:30:00,79.83,79.84,79.68,79.68,53307.0,79.83,79.84,79.68,79.68,53307.0
2019-10-29 15:40:00,79.68,79.68,79.34,79.37,124812.0,79.68,79.68,79.34,79.37,124812.0
2019-10-29 15:50:00,79.38,79.57,79.36,79.57,220095.0,79.38,79.57,79.36,79.57,220095.0
2019-10-30 09:30:00,79.48,79.71,79.04,79.31,52131.0,79.48,79.71,79.04,79.31,52131.0
2019-10-30 09:40:00,79.3,79.33,79.03,79.26,29025.0,79.3,79.33,79.03,79.26,29025.0
2019-10-30 09:50:00,79.25,79.76,79.08,79.72,54006.0,79.25,79.76,79.08,79.72,54006.0
2019-10-30 10:00:00,79.7,79.7,79.43,79.49,42099.0,79.7,79.7,79.43,79.49,42099.0
2019-10-30 10:10:00,79.51,79.54,79.46,79.54,10392.0,79.51,79.54,79.46,79.54,10392.0
2019-10-30 10:20:00,79.65,79.91,79.65,79.8,25647.0,79.65,79.91,79.65,79.8,25647.0
2019-10-30 10:30:00,79.77,79.87,79.69,79.84,57501.0,79.77,79.87,79.69,79.84,57501.0
2019-10-30 10:40:00,79.84,79.87,79.77,79.8,22641.0,79.84,79.87,79.77,79.8,22641.0
2019-10-30 10:50:00,79.81,79.89,79.75,79.83,31536.0,79.81,79.89,79.75,79.83,31536.0
2019-10-30 11:00:00,79.84,79.87,79.66,79.67,31335.0,79.84,79.87,79.66,79.67,31335.0
2019-10-30 11:10:00,79.69,79.83,79.68,79.81,21900.0,79.69,79.83,79.68,79.81,21900.0
2019-10-30 11:20:00,79.84,79.84,79.7,79.73,28275.0,79.84,79.84,79.7,79.73,28275.0
2019-10-30 11:30:00,79.79,79.89,79.75,79.76,28485.0,79.79,79.89,79.75,79.76,28485.0
2019-10-30 11:40:00,79.77,79.78,79.59,79.71,30990.0,79.77,79.78,79.59,79.71,30990.0
2019-10-30 11:50:00,79.72,79.86,79.7,79.83,32925.0,79.72,79.86,79.7,79.83,32925.0
2019-10-30 12:00:00,79.84,79.88,79.8,79.88,32808.0,79.84,79.88,79.8,79.88,32808.0
2019-10-30 12:10:00,79.9,79.99,79.87,79.91,19845.0,79.9,79.99,79.87,79.91,19845.0
2019-10-30 12:20:00,79.93,80.0,79.9,79.91,22629.0,79.93,80.0,79.9,79.91,22629.0
2019-10-30 12:30:00,79.95,79.95,79.79,79.8,16152.0,79.95,79.95,79.79,79.8,16152.0
2019-10-30 12:40:00,79.8,79.8,79.64,79.64,25020.0,79.8,79.8,79.64,79.64,25020.0
2019-10-30 12:50:00,79.61,79.62,79.38,79.42,54381.0,79.61,79.62,79.38,79.42,54381.0
2019-10-30 13:00:00,79.39,79.42,79.21,79.22,56205.0,79.39,79.42,79.21,79.22,56205.0
2019-10-30 13:10:00,79.25,79.48,79.21,79.4,25947.0,79.25,79.48,79.21,79.4,25947.0
2019-10-30 13:20:00,79.38,79.58,79.38,79.58,19500.0,79.38,79.58,79.38,79.58,19500.0
2019-10-30 13:30:00,79.59,79.67,79.56,79.6,34185.0,79.59,79.67,79.56,79.6,34185.0
2019-10-30 13:40:00,79.61,79.61,79.45,79.46,42270.0,79.61,79.61,79.45,79.46,42270.0
2019-10-30 13:50:00,79.47,79.57,79.41,79.41,66324.0,79.47,79.57,79.41,79.41,66324.0
2019-10-30 14:00:00,79.35,79.45,79.21,79.41,42936.0,79.35,79.45,79.21,79.41,42936.0
2019-10-30 14:10:00,79.41,79.61,79.4,79.53,45006.0,79.41,79.61,79.4,79.53,45006.0
2019-10-30 14:20:00,79.58,79.64,79.43,79.43,24945.0,79.58,79.64,79.43,79.43,24945.0
2019-10-30 14:30:00,79.46,79.46,79.2,79.21,71883.0,79.46,79.46,79.2,79.21,71883.0
2019-10-30 14:40:00,79.24,79.49,79.23,79.47,33930.0,79.24,79.49,79.23,79.47,33930.0
2019-10-30 14:50:00,79.51,79.71,79.5,79.53,60138.0,79.51,79.71,79.5,79.53,60138.0
2019-10-30 15:00:00,79.54,79.65,79.51,79.54,49884.0,79.54,79.65,79.51,79.54,49884.0
2019-10-30 15:10:00,79.54,79.69,79.52,79.66,47646.0,79.54,79.69,79.52,79.66,47646.0
2019-10-30 15:20:00,79.7,79.78,79.64,79.7,112521.0,79.7,79.78,79.64,79.7,112521.0
2019-10-30 15:30:00,79.7,79.72,79.56,79.56,80472.0,79.7,79.72,79.56,79.56,80472.0
2019-10-30 15:40:00,79.55,79.61,79.48,79.58,117858.0,79.55,79.61,79.48,79.58,117858.0
2019-10-30 15:50:00,79.59,79.74,79.59,79.74,183159.0,79.59,79.74,79.59,79.74,183159.0
2019-10-31 09:30:00,79.63,80.1,79.63,79.99,60660.0,79.63,80.1,79.63,79.99,60660.0
2019-10-31 09:40:00,79.89,80.0,79.5,79.86,55122.0,79.89,80.0,79.5,79.86,55122.0
2019-10-31 09:50:00,79.81,80.0,79.8,79.93,67053.0,79.81,80.0,79.8,79.93,67053.0
2019-10-31 10:00:00,79.95,79.95,79.67,79.67,79884.0,79.95,79.95,79.67,79.67,79884.0
2019-10-31 10:10:00,79.67,79.67,79.33,79.35,26655.0,79.67,79.67,79.33,79.35,26655.0
2019-10-31 10:20:00,79.37,79.42,79.21,79.28,48201.0,79.37,79.42,79.21,79.28,48201.0
2019-10-31 10:30:00,79.26,79.26,79.0,79.11,46809.0,79.26,79.26,79.0,79.11,46809.0
2019-10-31 10:40:00,79.09,79.26,79.03,79.25,23742.0,79.09,79.26,79.03,79.25,23742.0
2019-10-31 10:50:00,79.22,79.39,79.19,79.38,35007.0,79.22,79.39,79.19,79.38,35007.0
2019-10-31 11:00:00,79.39,79.42,79.23,79.31,42669.0,79.39,79.42,79.23,79.31,42669.0
2019-10-31 11:10:00,79.31,79.39,79.14,79.17,38892.0,79.31,79.39,79.14,79.17,38892.0
2019-10-31 11:20:00,79.15,79.23,79.11,79.21,55089.0,79.15,79.23,79.11,79.21,55089.0
2019-10-31 11:30:00,79.2,79.34,79.2,79.34,24018.0,79.2,79.34,79.2,79.34,24018.0
2019-10-31 11:40:00,79.28,79.31,79.03,79.06,37860.0,79.28,79.31,79.03,79.06,37860.0
2019-10-31 11:50:00,79.06,79.13,78.98,78.98,38718.0,79.06,79.13,78.98,78.98,38718.0
2019-10-31 12:00:00,78.98,79.05,78.83,78.83,62196.0,78.98,79.05,78.83,78.83,62196.0
2019-10-31 12:10:00,78.83,78.92,78.81,78.82,18942.0,78.83,78.92,78.81,78.82,18942.0
2019-10-31 12:20:00,78.76,79.03,78.76,79.01,31980.0,78.76,79.03,78.76,79.01,31980.0
2019-10-31 12:30:00,79.01,79.01,78.92,78.98,23679.0,79.01,79.01,78.92,78.98,23679.0
2019-10-31 12:40:00,78.97,79.0,78.9,78.97,17550.0,78.97,79.0,78.9,78.97,17550.0
2019-10-31 12:50:00,78.95,79.13,78.95,79.07,27213.0,78.95,79.13,78.95,79.07,27213.0
2019-10-31 13:00:00,79.06,79.09,78.99,79.09,19428.0,79.06,79.09,78.99,79.09,19428.0
2019-10-31 13:10:00,79.09,79.09,78.92,79.0,18567.0,79.09,79.09,78.92,79.0,18567.0
2019-10-31 13:20:00,79.01,79.05,78.99,79.05,27900.0,79.01,79.05,78.99,79.05,27900.0
2019-10-31 13:30:00,79.05,79.21,79.05,79.1,37536.0,79.05,79.21,79.05,79.1,37536.0
2019-10-31 13:40:00,79.12,79.19,79.06,79.14,26058.0,79.12,79.19,79.06,79.14,26058.0
2019-10-31 13:50:00,79.1,79.15,79.03,79.04,31389.0,79.1,79.15,79.03,79.04,31389.0
2019-10-31 14:00:00,79.0,79.04,78.86,79.01,69057.0,79.0,79.04,78.86,79.01,69057.0
2019-10-31 14:10:00,79.04,79.1,78.98,78.98,22224.0,79.04,79.1,78.98,78.98,22224.0
2019-10-31 14:20:00,78.99,79.03,78.95,78.95,37782.0,78.99,79.03,78.95,78.95,37782.0
2019-10-31 14:30:00,78.96,79.02,78.92,78.94,39030.0,78.96,79.02,78.92,78.94,39030.0
2019-10-31 14:40:00,78.91,78.91,78.67,78.77,42918.0,78.91,78.91,78.67,78.77,42918.0
2019-10-31 14:50:00,78.77,79.0,78.76,78.96,53511.0,78.77,79.0,78.76,78.96,53511.0
2019-10-31 15:00:00,78.95,78.97,78.89,78.97,32484.0,78.95,78.97,78.89,78.97,32484.0
2019-10-31 15:10:00,78.97,79.11,78.87,79.08,70428.0,78.97,79.11,78.87,79.08,70428.0
2019-10-31 15:20:00,79.09,79.13,79.05,79.1,24249.0,79.09,79.13,79.05,79.1,24249.0
2019-10-31 15:30:00,79.12,79.26,79.1,79.18,41133.0,79.12,79.26,79.1,79.18,41133.0
2019-10-31 15:40:00,79.19,79.29,79.16,79.24,57831.0,79.19,79.29,79.16,79.24,57831.0
2019-10-31 15:50:00,79.26,79.49,79.2,79.46,316347.0,79.26,79.49,79.2,79.46,316347.0
2019-11-01 09:30:00,79.92,80.61,79.01,79.14,318522.0,79.92,80.61,79.01,79.14,318522.0
2019-11-01 09:40:00,79.05,79.55,79.05,79.35,193728.0,79.05,79.55,79.05,79.35,193728.0
2019-11-01 09:50:00,79.35,79.53,78.65,78.65,118545.0,79.35,79.53,78.65,78.65,118545.0
2019-11-01 10:00:00,78.66,79.31,78.58,79.21,83700.0,78.66,79.31,78.58,79.21,83700.0
2019-11-01 10:10:00,79.25,79.34,78.95,78.97,72693.0,79.25,79.34,78.95,78.97,72693.0
2019-11-01 10:20:00,78.94,78.99,78.75,78.85,45219.0,78.94,78.99,78.75,78.85,45219.0
2019-11-01 10:30:00,78.85,78.85,78.66,78.8,91440.0,78.85,78.85,78.66,78.8,91440.0
2019-11-01 10:40:00,78.83,78.94,78.7,78.78,45270.0,78.83,78.94,78.7,78.78,45270.0
2019-11-01 10:50:00,78.82,79.05,78.82,78.97,47583.0,78.82,79.05,78.82,78.97,47583.0
2019-11-01 11:00:00,79.0,79.08,78.88,79.07,29013.0,79.0,79.08,78.88,79.07,29013.0
2019-11-01 11:10:00,79.09,79.11,78.97,79.02,63573.0,79.09,79.11,78.97,79.02,63573.0
2019-11-01 11:20:00,79.02,79.07,78.94,79.02,96408.0,79.02,79.07,78.94,79.02,96408.0
2019-11-01 11:30:00,79.04,79.04,78.93,78.96,42138.0,79.04,79.04,78.93,78.96,42138.0
2019-11-01 11:40:00,78.98,79.03,78.93,78.95,39375.0,78.98,79.03,78.93,78.95,39375.0
2019-11-01 11:50:00,78.98,79.05,78.96,79.03,79980.0,78.98,79.05,78.96,79.03,79980.0
2019-11-01 12:00:00,79.04,79.24,79.03,79.07,74994.0,79.04,79.24,79.03,79.07,74994.0
2019-11-01 12:10:00,79.07,79.07,78.92,78.97,46947.0,79.07,79.07,78.92,78.97,46947.0
2019-11-01 12:20:00,78.99,79.14,78.99,79.14,23787.0,78.99,79.14,78.99,79.14,23787.0
2019-11-01 12:30:00,79.15,79.31,79.14,79.28,31458.0,79.15,79.31,79.14,79.28,31458.0
2019-11-01 12:40:00,79.27,79.37,79.14,79.14,59256.0,79.27,79.37,79.14,79.14,59256.0
2019-11-01 12:50:00,79.14,79.17,78.91,78.94,28599.0,79.14,79.17,78.91,78.94,28599.0
2019-11-01 13:00:00,78.93,78.99,78.9,78.91,38889.0,78.93,78.99,78.9,78.91,38889.0
2019-11-01 13:10:00,78.86,79.0,78.82,78.88,39777.0,78.86,79.0,78.82,78.88,39777.0
2019-11-01 13:20:00,78.89,78.9,78.76,78.88,33333.0,78.89,78.9,78.76,78.88,33333.0
2019-11-01 13:30:00,78.87,79.03,78.81,79.01,40170.0,78.87,79.03,78.81,79.01,40170.0
2019-11-01 13:40:00,79.02,79.16,79.02,79.14,22464.0,79.02,79.16,79.02,79.14,22464.0
2019-11-01 13:50:00,79.13,79.14,78.94,78.98,30693.0,79.13,79.14,78.94,78.98,30693.0
2019-11-01 14:00:00,79.01,79.04,78.91,78.92,27513.0,79.01,79.04,78.91,78.92,27513.0
2019-11-01 14:10:00,78.92,79.0,78.88,78.88,29154.0,78.92,79.0,78.88,78.88,29154.0
2019-11-01 14:20:00,78.88,78.98,78.87,78.88,43044.0,78.88,78.98,78.87,78.88,43044.0
2019-11-01 14:30:00,78.91,78.94,78.88,78.9,31071.0,78.91,78.94,78.88,78.9,31071.0
2019-11-01 14:40:00,78.92,78.98,78.92,78.94,42924.0,78.92,78.98,78.92,78.94,42924.0
2019-11-01 14:50:00,78.98,79.04,78.94,78.98,33942.0,78.98,79.04,78.94,78.98,33942.0
2019-11-01 15:00:00,78.98,79.02,78.93,78.98,44190.0,78.98,79.02,78.93,78.98,44190.0
2019-11-01 15:10:00,78.99,79.01,78.92,78.94,37992.0,78.99,79.01,78.92,78.94,37992.0
2019-11-01 15:20:00,78.95,79.0,78.9,78.94,96327.0,78.95,79.0,78.9,78.94,96327.0
2019-11-01 15:30:00,78.95,79.0,78.86,78.88,83595.0,78.95,79.0,78.86,78.88,83595.0
2019-11-01 15:40:00,78.87,78.94,78.86,78.88,53016.0,78.87,78.94,78.86,78.88,53016.0
2019-11-01 15:50:00,78.86,78.96,78.76,78.92,176499.0,78.86,78.96,78.76,78.92,176499.0
2019-11-04 09:30:00,79.56,79.57,78.74,78.93,282204.0,79.56,79.57,78.74,78.93,282204.0
2019-11-04 09:40:00,78.93,79.1,78.89,78.99,52377.0,78.93,79.1,78.89,78.99,52377.0
2019-11-04 09:50:00,78.97,79.17,78.85,79.12,30669.0,78.97,79.17,78.85,79.12,30669.0
2019-11-04 10:00:00,79.18,79.42,79.18,79.33,64554.0,79.18,79.42,79.18,79.33,64554.0
2019-11-04 10:10:00,79.29,79.37,79.28,79.34,51144.0,79.29,79.37,79.28,79.34,51144.0
2019-11-04 10:20:00,79.36,79.36,79.18,79.27,51282.0,79.36,79.36,79.18,79.27,51282.0
2019-11-04 10:30:00,79.27,79.33,79.12,79.14,36666.0,79.27,79.33,79.12,79.14,36666.0
2019-11-04 10:40:00,79.12,79.12,78.97,78.98,44751.0,79.12,79.12,78.97,78.98,44751.0
2019-11-04 10:50:00,78.98,78.98,78.85,78.95,37950.0,78.98,78.98,78.85,78.95,37950.0
2019-11-04 11:00:00,78.95,79.27,78.93,79.27,105051.0,78.95,79.27,78.93,79.27,105051.0
2019-11-04 11:10:00,79.25,79.31,79.13,79.16,54462.0,79.25,79.31,79.13,79.16,54462.0
2019-11-04 11:20:00,79.16,79.18,79.11,79.11,28071.0,79.16,79.18,79.11,79.11,28071.0
2019-11-04 11:30:00,79.12,79.19,79.03,79.05,34278.0,79.12,79.19,79.03,79.05,34278.0
2019-11-04 11:40:00,79.03,79.19,78.98,79.17,24123.0,79.03,79.19,78.98,79.17,24123.0
2019-11-04 11:50:00,79.17,79.25,79.15,79.16,22947.0,79.17,79.25,79.15,79.16,22947.0
2019-11-04 12:00:00,79.18,79.25,79.15,79.19,23250.0,79.18,79.25,79.15,79.19,23250.0
2019-11-04 12:10:00,79.19,79.24,79.15,79.15,14664.0,79.19,79.24,79.15,79.15,14664.0
2019-11-04 12:20:00,79.16,79.18,79.12,79.13,17475.0,79.16,79.18,79.12,79.13,17475.0
2019-11-04 12:30:00,79.15,79.17,79.12,79.14,18423.0,79.15,79.17,79.12,79.14,18423.0
2019-11-04 12:40:00,79.15,79.17,79.12,79.13,25434.0,79.15,79.17,79.12,79.13,25434.0
2019-11-04 12:50:00,79.15,79.17,79.06,79.15,22752.0,79.15,79.17,79.06,79.15,22752.0
2019-11-04 13:00:00,79.14,79.14,79.01,79.01,14787.0,79.14,79.14,79.01,79.01,14787.0
2019-11-04 13:10:00,78.98,79.06,78.96,79.02,16398.0,78.98,79.06,78.96,79.02,16398.0
2019-11-04 13:20:00,79.0,79.06,78.99,79.0,42642.0,79.0,79.06,78.99,79.0,42642.0
2019-11-04 13:30:00,79.01,79.02,78.78,78.78,90534.0,79.01,79.02,78.78,78.78,90534.0
2019-11-04 13:40:00,78.81,78.97,78.74,78.82,102567.0,78.81,78.97,78.74,78.82,102567.0
2019-11-04 13:50:00,78.83,78.84,78.74,78.74,17709.0,78.83,78.84,78.74,78.74,17709.0
2019-11-04 14:00:00,78.77,78.77,78.5,78.5,34362.0,78.77,78.77,78.5,78.5,34362.0
2019-11-04 14:10:00,78.49,78.72,78.45,78.61,70326.0,78.49,78.72,78.45,78.61,70326.0
2019-11-04 14:20:00,78.61,78.69,78.55,78.57,71550.0,78.61,78.69,78.55,78.57,71550.0
2019-11-04 14:30:00,78.57,78.71,78.54,78.63,27462.0,78.57,78.71,78.54,78.63,27462.0
2019-11-04 14:40:00,78.66,78.67,78.5,78.51,70224.0,78.66,78.67,78.5,78.51,70224.0
2019-11-04 14:50:00,78.5,78.51,78.37,78.4,40872.0,78.5,78.51,78.37,78.4,40872.0
2019-11-04 15:00:00,78.39,78.4,78.31,78.34,45048.0,78.39,78.4,78.31,78.34,45048.0
2019-11-04 15:10:00,78.36,78.39,78.28,78.34,58359.0,78.36,78.39,78.28,78.34,58359.0
2019-11-04 15:20:00,78.34,78.41,78.29,78.33,49494.0,78.34,78.41,78.29,78.33,49494.0
2019-11-04 15:30:00,78.34,78.34,78.13,78.17,116235.0,78.34,78.34,78.13,78.17,116235.0
2019-11-04 15:40:00,78.17,78.37,78.17,78.32,92052.0,78.17,78.37,78.17,78.32,92052.0
2019-11-04 15:50:00,78.33,78.49,78.25,78.43,415977.0,78.33,78.49,78.25,78.43,415977.0
2019-11-05 09:30:00,78.28,78.33,77.96,78.09,84066.0,78.28,78.33,77.96,78.09,84066.0
2019-11-05 09:40:00,78.13,78.21,77.92,77.94,35445.0,78.13,78.21,77.92,77.94,35445.0
2019-11-05 09:50:00,77.9,77.9,77.55,77.55,52161.0,77.9,77.9,77.55,77.55,52161.0
2019-11-05 10:00:00,77.63,77.78,77.51,77.51,55926.0,77.63,77.78,77.51,77.51,55926.0
2019-11-05 10:10:00,77.52,77.52,76.87,77.09,85365.0,77.52,77.52,76.87,77.09,85365.0
2019-11-05 10:20:00,77.12,77.3,77.11,77.23,31635.0,77.12,77.3,77.11,77.23,31635.0
2019-11-05 10:30:00,77.27,77.27,76.85,77.25,67455.0,77.27,77.27,76.85,77.25,67455.0
2019-11-05 10:40:00,77.22,77.26,77.01,77.05,17859.0,77.22,77.26,77.01,77.05,17859.0
2019-11-05 10:50:00,77.04,77.12,76.88,76.95,85341.0,77.04,77.12,76.88,76.95,85341.0
2019-11-05 11:00:00,76.94,77.36,76.94,77.27,45207.0,76.94,77.36,76.94,77.27,45207.0
2019-11-05 11:10:00,77.25,77.43,77.21,77.31,31980.0,77.25,77.43,77.21,77.31,31980.0
2019-11-05 11:20:00,77.34,77.34,77.12,77.16,43455.0,77.34,77.34,77.12,77.16,43455.0
2019-11-05 11:30:00,77.18,77.22,77.1,77.12,30912.0,77.18,77.22,77.1,77.12,30912.0
2019-11-05 11:40:00,77.13,77.13,76.97,77.01,21363.0,77.13,77.13,76.97,77.01,21363.0
2019-11-05 11:50:00,77.03,77.22,77.01,77.12,62481.0,77.03,77.22,77.01,77.12,62481.0
2019-11-05 12:00:00,77.12,77.48,77.11,77.47,33429.0,77.12,77.48,77.11,77.47,33429.0
2019-11-05 12:10:00,77.49,77.5,77.38,77.41,23874.0,77.49,77.5,77.38,77.41,23874.0
2019-11-05 12:20:00,77.4,77.46,77.31,77.42,38469.0,77.4,77.46,77.31,77.42,38469.0
2019-11-05 12:30:00,77.4,77.5,77.39,77.47,19365.0,77.4,77.5,77.39,77.47,19365.0
2019-11-05 12:40:00,77.48,77.74,77.47,77.67,22950.0,77.48,77.74,77.47,77.67,22950.0
2019-11-05 12:50:00,77.68,77.69,77.58,77.66,30342.0,77.68,77.69,77.58,77.66,30342.0
2019-11-05 13:00:00,77.68,77.76,77.66,77.76,31170.0,77.68,77.76,77.66,77.76,31170.0
2019-11-05 13:10:00,77.76,77.94,77.74,77.9,27552.0,77.76,77.94,77.74,77.9,27552.0
2019-11-05 13:20:00,77.9,77.93,77.87,77.87,25446.0,77.9,77.93,77.87,77.87,25446.0
2019-11-05 13:30:00,77.86,77.86,77.66,77.69,24477.0,77.86,77.86,77.66,77.69,24477.0
2019-11-05 13:40:00,77.73,77.73,77.53,77.61,38367.0,77.73,77.73,77.53,77.61,38367.0
2019-11-05 13:50:00,77.61,77.61,77.47,77.49,38805.0,77.61,77.61,77.47,77.49,38805.0
2019-11-05 14:00:00,77.49,77.54,77.35,77.36,37944.0,77.49,77.54,77.35,77.36,37944.0
2019-11-05 14:10:00,77.37,77.6,77.37,77.57,34179.0,77.37,77.6,77.37,77.57,34179.0
2019-11-05 14:20:00,77.58,77.58,77.45,77.47,26682.0,77.58,77.58,77.45,77.47,26682.0
2019-11-05 14:30:00,77.47,77.5,77.43,77.47,30261.0,77.47,77.5,77.43,77.47,30261.0
2019-11-05 14:40:00,77.48,77.49,77.37,77.4,46662.0,77.48,77.49,77.37,77.4,46662.0
2019-11-05 14:50:00,77.41,77.49,77.38,77.44,34734.0,77.41,77.49,77.38,77.44,34734.0
2019-11-05 15:00:00,77.44,77.53,77.44,77.49,39354.0,77.44,77.53,77.44,77.49,39354.0
2019-11-05 15:10:00,77.51,77.57,77.46,77.57,47799.0,77.51,77.57,77.46,77.57,47799.0
2019-11-05 15:20:00,77.55,77.62,77.5,77.61,57714.0,77.55,77.62,77.5,77.61,57714.0
2019-11-05 15:30:00,77.61,77.64,77.45,77.51,86889.0,77.61,77.64,77.45,77.51,86889.0
2019-11-05 15:40:00,77.5,77.56,77.48,77.49,96486.0,77.5,77.56,77.48,77.49,96486.0
2019-11-05 15:50:00,77.49,77.56,77.41,77.51,263019.0,77.49,77.56,77.41,77.51,263019.0
2019-11-06 09:30:00,77.91,78.7,77.67,78.36,275664.0,77.91,78.7,77.67,78.36,275664.0
2019-11-06 09:40:00,78.31,78.43,78.07,78.21,22047.0,78.31,78.43,78.07,78.21,22047.0
2019-11-06 09:50:00,78.18,78.21,77.85,77.89,200274.0,78.18,78.21,77.85,77.89,200274.0
2019-11-06 10:00:00,77.9,78.13,77.83,78.07,34257.0,77.9,78.13,77.83,78.07,34257.0
2019-11-06 10:10:00,78.09,78.27,78.02,78.27,20316.0,78.09,78.27,78.02,78.27,20316.0
2019-11-06 10:20:00,78.29,78.34,78.18,78.2,62571.0,78.29,78.34,78.18,78.2,62571.0
2019-11-06 10:30:00,78.25,78.32,78.21,78.21,77826.0,78.25,78.32,78.21,78.21,77826.0
2019-11-06 10:40:00,78.19,78.2,77.87,78.01,64197.0,78.19,78.2,77.87,78.01,64197.0
2019-11-06 10:50:00,78.0,78.0,77.91,77.98,12900.0,78.0,78.0,77.91,77.98,12900.0
2019-11-06 11:00:00,78.0,78.17,78.0,78.14,36153.0,78.0,78.17,78.0,78.14,36153.0
2019-11-06 11:10:00,78.19,78.32,78.17,78.3,32772.0,78.19,78.32,78.17,78.3,32772.0
2019-11-06 11:20:00,78.28,78.31,78.12,78.24,27771.0,78.28,78.31,78.12,78.24,27771.0
2019-11-06 11:30:00,78.26,78.3,78.11,78.24,46560.0,78.26,78.3,78.11,78.24,46560.0
2019-11-06 11:40:00,78.21,78.22,77.89,77.97,35082.0,78.21,78.22,77.89,77.97,35082.0
2019-11-06 11:50:00,77.95,78.08,77.9,78.08,18879.0,77.95,78.08,77.9,78.08,18879.0
2019-11-06 12:00:00,78.09,78.2,78.05,78.2,21591.0,78.09,78.2,78.05,78.2,21591.0
2019-11-06 12:10:00,78.2,78.28,78.17,78.18,34779.0,78.2,78.28,78.17,78.18,34779.0
2019-11-06 12:20:00,78.2,78.23,78.13,78.13,29076.0,78.2,78.23,78.13,78.13,29076.0
2019-11-06 12:30:00,78.16,78.33,78.15,78.32,35994.0,78.16,78.33,78.15,78.32,35994.0
2019-11-06 12:40:00,78.31,78.37,78.24,78.29,47760.0,78.31,78.37,78.24,78.29,47760.0
2019-11-06 12:50:00,78.3,78.32,78.26,78.29,13074.0,78.3,78.32,78.26,78.29,13074.0
2019-11-06 13:00:00,78.32,78.47,78.31,78.42,45411.0,78.32,78.47,78.31,78.42,45411.0
2019-11-06 13:10:00,78.42,78.49,78.36,78.45,48975.0,78.42,78.49,78.36,78.45,48975.0
2019-11-06 13:20:00,78.47,78.52,78.43,78.5,31890.0,78.47,78.52,78.43,78.5,31890.0
2019-11-06 13:30:00,78.55,78.6,78.48,78.5,36618.0,78.55,78.6,78.48,78.5,36618.0
2019-11-06 13:40:00,78.49,78.57,78.48,78.51,15900.0,78.49,78.57,78.48,78.51,15900.0
2019-11-06 13:50:00,78.48,78.5,78.42,78.49,12984.0,78.48,78.5,78.42,78.49,12984.0
2019-11-06 14:00:00,78.48,78.52,78.45,78.45,24387.0,78.48,78.52,78.45,78.45,24387.0
2019-11-06 14:10:00,78.47,78.5,78.42,78.48,24207.0,78.47,78.5,78.42,78.48,24207.0
2019-11-06 14:20:00,78.51,78.55,78.43,78.47,27966.0,78.51,78.55,78.43,78.47,27966.0
2019-11-06 14:30:00,78.46,78.47,78.32,78.32,24486.0,78.46,78.47,78.32,78.32,24486.0
2019-11-06 14:40:00,78.31,78.39,78.3,78.37,20721.0,78.31,78.39,78.3,78.37,20721.0
2019-11-06 14:50:00,78.35,78.38,78.29,78.36,32238.0,78.35,78.38,78.29,78.36,32238.0
2019-11-06 15:00:00,78.35,78.35,78.22,78.3,25782.0,78.35,78.35,78.22,78.3,25782.0
2019-11-06 15:10:00,78.29,78.43,78.29,78.43,31011.0,78.29,78.43,78.29,78.43,31011.0
2019-11-06 15:20:00,78.44,78.5,78.43,78.43,23250.0,78.44,78.5,78.43,78.43,23250.0
2019-11-06 15:30:00,78.43,78.43,78.29,78.29,39732.0,78.43,78.43,78.29,78.29,39732.0
2019-11-06 15:40:00,78.29,78.43,78.24,78.38,56463.0,78.29,78.43,78.24,78.38,56463.0
2019-11-06 15:50:00,78.39,78.48,78.37,78.38,158529.0,78.39,78.48,78.37,78.38,158529.0
2019-11-07 09:30:00,78.53,78.76,78.22,78.57,54801.0,78.53,78.76,78.22,78.57,54801.0
2019-11-07 09:40:00,78.53,78.7,78.39,78.48,32118.0,78.53,78.7,78.39,78.48,32118.0
2019-11-07 09:50:00,78.5,78.63,78.35,78.55,53088.0,78.5,78.63,78.35,78.55,53088.0
2019-11-07 10:00:00,78.55,78.55,78.15,78.25,24510.0,78.55,78.55,78.15,78.25,24510.0
2019-11-07 10:10:00,78.32,78.32,78.17,78.24,23304.0,78.32,78.32,78.17,78.24,23304.0
2019-11-07 10:20:00,78.24,78.24,78.05,78.2,42102.0,78.24,78.24,78.05,78.2,42102.0
2019-11-07 10:30:00,78.2,78.29,78.13,78.26,49968.0,78.2,78.29,78.13,78.26,49968.0
2019-11-07 10:40:00,78.26,78.52,78.25,78.47,32346.0,78.26,78.52,78.25,78.47,32346.0
2019-11-07 10:50:00,78.48,78.6,78.29,78.35,25041.0,78.48,78.6,78.29,78.35,25041.0
2019-11-07 11:00:00,78.34,78.48,78.33,78.43,29256.0,78.34,78.48,78.33,78.43,29256.0
2019-11-07 11:10:00,78.43,78.45,78.28,78.31,28728.0,78.43,78.45,78.28,78.31,28728.0
2019-11-07 11:20:00,78.33,78.38,78.26,78.28,16512.0,78.33,78.38,78.26,78.28,16512.0
2019-11-07 11:30:00,78.3,78.39,78.25,78.35,23058.0,78.3,78.39,78.25,78.35,23058.0
2019-11-07 11:40:00,78.37,78.44,78.24,78.44,21939.0,78.37,78.44,78.24,78.44,21939.0
2019-11-07 11:50:00,78.44,78.61,78.38,78.53,35073.0,78.44,78.61,78.38,78.53,35073.0
2019-11-07 12:00:00,78.57,78.61,78.49,78.54,28755.0,78.57,78.61,78.49,78.54,28755.0
2019-11-07 12:10:00,78.47,78.52,78.3,78.32,20043.0,78.47,78.52,78.3,78.32,20043.0
2019-11-07 12:20:00,78.35,78.5,78.31,78.31,30447.0,78.35,78.5,78.31,78.31,30447.0
2019-11-07 12:30:00,78.34,78.36,78.29,78.34,18048.0,78.34,78.36,78.29,78.34,18048.0
2019-11-07 12:40:00,78.32,78.34,78.27,78.31,10500.0,78.32,78.34,78.27,78.31,10500.0
2019-11-07 12:50:00,78.29,78.29,78.19,78.23,22449.0,78.29,78.29,78.19,78.23,22449.0
2019-11-07 13:00:00,78.23,78.33,78.21,78.31,9000.0,78.23,78.33,78.21,78.31,9000.0
2019-11-07 13:10:00,78.33,78.35,78.26,78.28,8400.0,78.33,78.35,78.26,78.28,8400.0
2019-11-07 13:20:00,78.27,78.31,78.21,78.31,13116.0,78.27,78.31,78.21,78.31,13116.0
2019-11-07 13:30:00,78.32,78.39,78.3,78.31,45729.0,78.32,78.39,78.3,78.31,45729.0
2019-11-07 13:40:00,78.3,78.36,78.28,78.34,17940.0,78.3,78.36,78.28,78.34,17940.0
2019-11-07 13:50:00,78.37,78.37,78.29,78.31,19290.0,78.37,78.37,78.29,78.31,19290.0
2019-11-07 14:00:00,78.32,78.34,78.22,78.22,15840.0,78.32,78.34,78.22,78.22,15840.0
2019-11-07 14:10:00,78.24,78.32,78.24,78.32,15906.0,78.24,78.32,78.24,78.32,15906.0
2019-11-07 14:20:00,78.36,78.37,78.32,78.34,12570.0,78.36,78.37,78.32,78.34,12570.0
2019-11-07 14:30:00,78.34,78.4,78.3,78.34,35436.0,78.34,78.4,78.3,78.34,35436.0
2019-11-07 14:40:00,78.37,78.44,78.23,78.37,31779.0,78.37,78.44,78.23,78.37,31779.0
2019-11-07 14:50:00,78.37,78.59,78.34,78.56,19017.0,78.37,78.59,78.34,78.56,19017.0
2019-11-07 15:00:00,78.59,78.64,78.55,78.56,20430.0,78.59,78.64,78.55,78.56,20430.0
2019-11-07 15:10:00,78.55,78.56,78.37,78.37,17736.0,78.55,78.56,78.37,78.37,17736.0
2019-11-07 15:20:00,78.38,78.44,78.32,78.4,23340.0,78.38,78.44,78.32,78.4,23340.0
2019-11-07 15:30:00,78.4,78.49,78.39,78.42,38808.0,78.4,78.49,78.39,78.42,38808.0
2019-11-07 15:40:00,78.43,78.43,78.29,78.34,70587.0,78.43,78.43,78.29,78.34,70587.0
2019-11-07 15:50:00,78.36,78.4,78.29,78.38,184191.0,78.36,78.4,78.29,78.38,184191.0
2019-11-08 09:30:00,78.12,78.44,78.02,78.21,68214.0,78.12,78.44,78.02,78.21,68214.0
2019-11-08 09:40:00,78.31,78.46,78.12,78.12,18975.0,78.31,78.46,78.12,78.12,18975.0
2019-11-08 09:50:00,78.12,78.28,78.04,78.15,26808.0,78.12,78.28,78.04,78.15,26808.0
2019-11-08 10:00:00,78.12,78.43,78.05,78.37,59289.0,78.12,78.43,78.05,78.37,59289.0
2019-11-08 10:10:00,78.29,78.38,78.29,78.32,11640.0,78.29,78.38,78.29,78.32,11640.0
2019-11-08 10:20:00,78.33,78.54,78.32,78.46,89949.0,78.33,78.54,78.32,78.46,89949.0
2019-11-08 10:30:00,78.45,78.76,78.43,78.54,144471.0,78.45,78.76,78.43,78.54,144471.0
2019-11-08 10:40:00,78.55,78.72,78.46,78.47,14856.0,78.55,78.72,78.46,78.47,14856.0
2019-11-08 10:50:00,78.46,78.63,78.43,78.63,15846.0,78.46,78.63,78.43,78.63,15846.0
2019-11-08 11:00:00,78.59,78.68,78.5,78.53,20424.0,78.59,78.68,78.5,78.53,20424.0
2019-11-08 11:10:00,78.6,78.71,78.6,78.6,7599.0,78.6,78.71,78.6,78.6,7599.0
2019-11-08 11:20:00,78.6,78.64,78.49,78.5,8526.0,78.6,78.64,78.49,78.5,8526.0
2019-11-08 11:30:00,78.47,78.49,78.36,78.41,12465.0,78.47,78.49,78.36,78.41,12465.0
2019-11-08 11:40:00,78.38,78.42,78.35,78.41,13554.0,78.38,78.42,78.35,78.41,13554.0
2019-11-08 11:50:00,78.42,78.43,78.34,78.43,18069.0,78.42,78.43,78.34,78.43,18069.0
2019-11-08 12:00:00,78.42,78.48,78.37,78.42,18000.0,78.42,78.48,78.37,78.42,18000.0
2019-11-08 12:10:00,78.39,78.41,78.31,78.31,6900.0,78.39,78.41,78.31,78.31,6900.0
2019-11-08 12:20:00,78.33,78.35,78.29,78.32,19890.0,78.33,78.35,78.29,78.32,19890.0
2019-11-08 12:30:00,78.32,78.35,78.28,78.35,18924.0,78.32,78.35,78.28,78.35,18924.0
2019-11-08 12:40:00,78.34,78.35,78.26,78.28,19992.0,78.34,78.35,78.26,78.28,19992.0
2019-11-08 12:50:00,78.25,78.27,78.19,78.19,16548.0,78.25,78.27,78.19,78.19,16548.0
2019-11-08 13:00:00,78.21,78.21,78.06,78.06,25860.0,78.21,78.21,78.06,78.06,25860.0
2019-11-08 13:10:00,78.05,78.11,78.01,78.01,20883.0,78.05,78.11,78.01,78.01,20883.0
2019-11-08 13:20:00,78.03,78.09,77.98,78.0,25119.0,78.03,78.09,77.98,78.0,25119.0
2019-11-08 13:30:00,78.01,78.07,77.96,78.07,21552.0,78.01,78.07,77.96,78.07,21552.0
2019-11-08 13:40:00,78.08,78.11,77.96,77.96,34476.0,78.08,78.11,77.96,77.96,34476.0
2019-11-08 13:50:00,77.96,78.03,77.94,77.99,25185.0,77.96,78.03,77.94,77.99,25185.0
2019-11-08 14:00:00,78.0,78.08,77.95,78.07,21330.0,78.0,78.08,77.95,78.07,21330.0
2019-11-08 14:10:00,78.06,78.1,77.98,77.98,39627.0,78.06,78.1,77.98,77.98,39627.0
2019-11-08 14:20:00,77.97,77.97,77.85,77.88,33957.0,77.97,77.97,77.85,77.88,33957.0
2019-11-08 14:30:00,77.88,77.9,77.7,77.71,22467.0,77.88,77.9,77.7,77.71,22467.0
2019-11-08 14:40:00,77.71,77.92,77.69,77.83,47796.0,77.71,77.92,77.69,77.83,47796.0
2019-11-08 14:50:00,77.82,77.91,77.82,77.91,22731.0,77.82,77.91,77.82,77.91,22731.0
2019-11-08 15:00:00,77.93,78.04,77.93,77.97,30948.0,77.93,78.04,77.93,77.97,30948.0
2019-11-08 15:10:00,78.0,78.01,77.89,77.89,40863.0,78.0,78.01,77.89,77.89,40863.0
2019-11-08 15:20:00,77.89,77.93,77.85,77.86,39153.0,77.89,77.93,77.85,77.86,39153.0
2019-11-08 15:30:00,77.87,77.92,77.85,77.89,82893.0,77.87,77.92,77.85,77.89,82893.0
2019-11-08 15:40:00,77.89,78.05,77.89,77.97,113181.0,77.89,78.05,77.89,77.97,113181.0
2019-11-08 15:50:00,77.98,78.05,77.85,78.04,231027.0,77.98,78.05,77.85,78.04,231027.0
2019-11-11 09:30:00,77.82,78.1,77.74,77.96,43860.0,77.82,78.1,77.74,77.96,43860.0
2019-11-11 09:40:00,78.03,78.09,77.78,78.07,20850.0,78.03,78.09,77.78,78.07,20850.0
2019-11-11 09:50:00,78.13,78.33,78.05,78.22,28950.0,78.13,78.33,78.05,78.22,28950.0
2019-11-11 10:00:00,78.19,78.63,78.14,78.63,47931.0,78.19,78.63,78.14,78.63,47931.0
2019-11-11 10:10:00,78.63,78.74,78.58,78.67,16785.0,78.63,78.74,78.58,78.67,16785.0
2019-11-11 10:20:00,78.65,78.67,78.41,78.45,18456.0,78.65,78.67,78.41,78.45,18456.0
2019-11-11 10:30:00,78.52,78.66,78.51,78.54,45084.0,78.52,78.66,78.51,78.54,45084.0
2019-11-11 10:40:00,78.59,78.62,78.22,78.29,30789.0,78.59,78.62,78.22,78.29,30789.0
2019-11-11 10:50:00,78.34,78.43,78.32,78.34,44580.0,78.34,78.43,78.32,78.34,44580.0
2019-11-11 11:00:00,78.36,78.43,78.31,78.39,62187.0,78.36,78.43,78.31,78.39,62187.0
2019-11-11 11:10:00,78.39,78.56,78.34,78.36,26049.0,78.39,78.56,78.34,78.36,26049.0
2019-11-11 11:20:00,78.34,78.4,78.27,78.32,16956.0,78.34,78.4,78.27,78.32,16956.0
2019-11-11 11:30:00,78.34,78.34,78.23,78.26,49200.0,78.34,78.34,78.23,78.26,49200.0
2019-11-11 11:40:00,78.25,78.31,78.0,78.0,25539.0,78.25,78.31,78.0,78.0,25539.0
2019-11-11 11:50:00,78.04,78.14,78.01,78.01,72315.0,78.04,78.14,78.01,78.01,72315.0
2019-11-11 12:00:00,78.03,78.05,77.9,77.9,19743.0,78.03,78.05,77.9,77.9,19743.0
2019-11-11 12:10:00,77.9,77.96,77.9,77.94,10779.0,77.9,77.96,77.9,77.94,10779.0
2019-11-11 12:20:00,77.92,78.04,77.92,78.02,17019.0,77.92,78.04,77.92,78.02,17019.0
2019-11-11 12:30:00,78.03,78.09,78.0,78.07,48477.0,78.03,78.09,78.0,78.07,48477.0
2019-11-11 12:40:00,78.05,78.18,78.05,78.16,17100.0,78.05,78.18,78.05,78.16,17100.0
2019-11-11 12:50:00,78.14,78.17,78.09,78.1,14058.0,78.14,78.17,78.09,78.1,14058.0
2019-11-11 13:00:00,78.1,78.22,78.09,78.19,13698.0,78.1,78.22,78.09,78.19,13698.0
2019-11-11 13:10:00,78.18,78.23,78.15,78.23,13914.0,78.18,78.23,78.15,78.23,13914.0
2019-11-11 13:20:00,78.22,78.34,78.21,78.28,38943.0,78.22,78.34,78.21,78.28,38943.0
2019-11-11 13:30:00,78.28,78.33,78.15,78.33,26820.0,78.28,78.33,78.15,78.33,26820.0
2019-11-11 13:40:00,78.37,78.37,78.28,78.28,18381.0,78.37,78.37,78.28,78.28,18381.0
2019-11-11 13:50:00,78.28,78.3,78.18,78.21,15237.0,78.28,78.3,78.18,78.21,15237.0
2019-11-11 14:00:00,78.18,78.19,78.07,78.11,21153.0,78.18,78.19,78.07,78.11,21153.0
2019-11-11 14:10:00,78.12,78.27,78.09,78.24,40716.0,78.12,78.27,78.09,78.24,40716.0
2019-11-11 14:20:00,78.23,78.23,78.09,78.1,24924.0,78.23,78.23,78.09,78.1,24924.0
2019-11-11 14:30:00,78.11,78.13,78.01,78.06,23013.0,78.11,78.13,78.01,78.06,23013.0
2019-11-11 14:40:00,78.07,78.12,78.04,78.12,20814.0,78.07,78.12,78.04,78.12,20814.0
2019-11-11 14:50:00,78.1,78.14,78.09,78.1,28311.0,78.1,78.14,78.09,78.1,28311.0
2019-11-11 15:00:00,78.11,78.25,78.11,78.22,29784.0,78.11,78.25,78.11,78.22,29784.0
2019-11-11 15:10:00,78.22,78.28,78.21,78.24,78786.0,78.22,78.28,78.21,78.24,78786.0
2019-11-11 15:20:00,78.24,78.26,78.23,78.25,31776.0,78.24,78.26,78.23,78.25,31776.0
2019-11-11 15:30:00,78.25,78.27,78.13,78.16,47925.0,78.25,78.27,78.13,78.16,47925.0
2019-11-11 15:40:00,78.15,78.16,78.12,78.14,50037.0,78.15,78.16,78.12,78.14,50037.0
2019-11-11 15:50:00,78.17,78.33,78.17,78.23,232089.0,78.17,78.33,78.17,78.23,232089.0
2019-11-12 09:30:00,78.09,78.53,78.03,78.53,131010.0,78.09,78.53,78.03,78.53,131010.0
2019-11-12 09:40:00,78.42,78.97,78.42,78.74,55803.0,78.42,78.97,78.42,78.74,55803.0
2019-11-12 09:50:00,78.78,78.86,78.42,78.57,68004.0,78.78,78.86,78.42,78.57,68004.0
2019-11-12 10:00:00,78.6,79.22,78.54,79.22,75549.0,78.6,79.22,78.54,79.22,75549.0
2019-11-12 10:10:00,79.23,79.37,79.12,79.32,62721.0,79.23,79.37,79.12,79.32,62721.0
2019-11-12 10:20:00,79.32,79.5,79.21,79.34,47124.0,79.32,79.5,79.21,79.34,47124.0
2019-11-12 10:30:00,79.36,79.54,79.26,79.49,23064.0,79.36,79.54,79.26,79.49,23064.0
2019-11-12 10:40:00,79.52,79.54,79.34,79.38,31071.0,79.52,79.54,79.34,79.38,31071.0
2019-11-12 10:50:00,79.4,79.49,79.36,79.43,85932.0,79.4,79.49,79.36,79.43,85932.0
2019-11-12 11:00:00,79.43,79.57,79.4,79.43,29736.0,79.43,79.57,79.4,79.43,29736.0
2019-11-12 11:10:00,79.42,79.53,79.39,79.53,20604.0,79.42,79.53,79.39,79.53,20604.0
2019-11-12 11:20:00,79.51,79.61,79.51,79.56,24666.0,79.51,79.61,79.51,79.56,24666.0
2019-11-12 11:30:00,79.58,79.79,79.55,79.79,42165.0,79.58,79.79,79.55,79.79,42165.0
2019-11-12 11:40:00,79.81,79.83,79.72,79.8,57585.0,79.81,79.83,79.72,79.8,57585.0
2019-11-12 11:50:00,79.81,79.91,79.8,79.86,27756.0,79.81,79.91,79.8,79.86,27756.0
2019-11-12 12:00:00,79.86,79.88,79.78,79.81,26502.0,79.86,79.88,79.78,79.81,26502.0
2019-11-12 12:10:00,79.82,79.89,79.77,79.77,34812.0,79.82,79.89,79.77,79.77,34812.0
2019-11-12 12:20:00,79.75,79.75,79.52,79.59,17355.0,79.75,79.75,79.52,79.59,17355.0
2019-11-12 12:30:00,79.59,79.62,79.53,79.62,16368.0,79.59,79.62,79.53,79.62,16368.0
2019-11-12 12:40:00,79.62,79.76,79.62,79.73,29211.0,79.62,79.76,79.62,79.73,29211.0
2019-11-12 12:50:00,79.73,79.79,79.67,79.76,20649.0,79.73,79.79,79.67,79.76,20649.0
2019-11-12 13:00:00,79.77,79.78,79.73,79.76,11943.0,79.77,79.78,79.73,79.76,11943.0
2019-11-12 13:10:00,79.76,79.91,79.76,79.87,30759.0,79.76,79.91,79.76,79.87,30759.0
2019-11-12 13:20:00,79.87,79.89,79.79,79.82,93060.0,79.87,79.89,79.79,79.82,93060.0
2019-11-12 13:30:00,79.82,79.87,79.71,79.86,17451.0,79.82,79.87,79.71,79.86,17451.0
2019-11-12 13:40:00,79.84,79.93,79.81,79.93,67038.0,79.84,79.93,79.81,79.93,67038.0
2019-11-12 13:50:00,79.94,80.05,79.89,79.89,78378.0,79.94,80.05,79.89,79.89,78378.0
2019-11-12 14:00:00,79.89,79.9,79.7,79.73,36702.0,79.89,79.9,79.7,79.73,36702.0
2019-11-12 14:10:00,79.73,79.74,79.62,79.66,48891.0,79.73,79.74,79.62,79.66,48891.0
2019-11-12 14:20:00,79.68,79.98,79.65,79.96,64260.0,79.68,79.98,79.65,79.96,64260.0
2019-11-12 14:30:00,79.97,80.03,79.88,79.92,84144.0,79.97,80.03,79.88,79.92,84144.0
2019-11-12 14:40:00,79.92,79.97,79.88,79.91,22506.0,79.92,79.97,79.88,79.91,22506.0
2019-11-12 14:50:00,79.88,79.9,79.77,79.84,30072.0,79.88,79.9,79.77,79.84,30072.0
2019-11-12 15:00:00,79.84,79.86,79.77,79.77,36663.0,79.84,79.86,79.77,79.77,36663.0
2019-11-12 15:10:00,79.73,79.78,79.71,79.74,22668.0,79.73,79.78,79.71,79.74,22668.0
2019-11-12 15:20:00,79.74,79.9,79.71,79.88,45738.0,79.74,79.9,79.71,79.88,45738.0
2019-11-12 15:30:00,79.88,79.94,79.88,79.88,54801.0,79.88,79.94,79.88,79.88,54801.0
2019-11-12 15:40:00,79.89,79.89,79.79,79.86,73353.0,79.89,79.89,79.79,79.86,73353.0
2019-11-12 15:50:00,79.89,79.89,79.71,79.78,183702.0,79.89,79.89,79.71,79.78,183702.0
2019-11-13 09:30:00,79.68,79.9,79.13,79.9,93375.0,79.68,79.9,79.13,79.9,93375.0
2019-11-13 09:40:00,79.82,80.11,79.75,79.97,39816.0,79.82,80.11,79.75,79.97,39816.0
2019-11-13 09:50:00,79.97,79.97,79.52,79.68,69843.0,79.97,79.97,79.52,79.68,69843.0
2019-11-13 10:00:00,79.64,79.97,79.64,79.93,22806.0,79.64,79.97,79.64,79.93,22806.0
2019-11-13 10:10:00,79.96,80.42,79.94,80.42,55545.0,79.96,80.42,79.94,80.42,55545.0
2019-11-13 10:20:00,80.42,80.45,80.16,80.24,44022.0,80.42,80.45,80.16,80.24,44022.0
2019-11-13 10:30:00,80.28,80.46,80.24,80.46,49236.0,80.28,80.46,80.24,80.46,49236.0
2019-11-13 10:40:00,80.47,80.49,80.38,80.46,30735.0,80.47,80.49,80.38,80.46,30735.0
2019-11-13 10:50:00,80.48,80.61,80.45,80.55,62811.0,80.48,80.61,80.45,80.55,62811.0
2019-11-13 11:00:00,80.53,80.57,80.39,80.44,34818.0,80.53,80.57,80.39,80.44,34818.0
2019-11-13 11:10:00,80.44,80.48,80.35,80.35,21429.0,80.44,80.48,80.35,80.35,21429.0
2019-11-13 11:20:00,80.37,80.5,80.34,80.36,24666.0,80.37,80.5,80.34,80.36,24666.0
2019-11-13 11:30:00,80.35,80.61,80.33,80.61,30504.0,80.35,80.61,80.33,80.61,30504.0
2019-11-13 11:40:00,80.61,80.78,80.6,80.74,75645.0,80.61,80.78,80.6,80.74,75645.0
2019-11-13 11:50:00,80.74,80.74,80.7,80.72,17832.0,80.74,80.74,80.7,80.72,17832.0
2019-11-13 12:00:00,80.72,80.74,80.65,80.7,42336.0,80.72,80.74,80.65,80.7,42336.0
2019-11-13 12:10:00,80.72,80.75,80.65,80.69,15417.0,80.72,80.75,80.65,80.69,15417.0
2019-11-13 12:20:00,80.65,80.72,80.65,80.7,13647.0,80.65,80.72,80.65,80.7,13647.0
2019-11-13 12:30:00,80.7,80.87,80.68,80.83,19275.0,80.7,80.87,80.68,80.83,19275.0
2019-11-13 12:40:00,80.84,80.84,80.58,80.68,28146.0,80.84,80.84,80.58,80.68,28146.0
2019-11-13 12:50:00,80.69,80.7,80.59,80.64,9348.0,80.69,80.7,80.59,80.64,9348.0
2019-11-13 13:00:00,80.6,80.61,80.53,80.59,15588.0,80.6,80.61,80.53,80.59,15588.0
2019-11-13 13:10:00,80.59,80.63,80.57,80.62,18657.0,80.59,80.63,80.57,80.62,18657.0
2019-11-13 13:20:00,80.63,80.69,80.61,80.63,38751.0,80.63,80.69,80.61,80.63,38751.0
2019-11-13 13:30:00,80.63,80.7,80.62,80.64,11346.0,80.63,80.7,80.62,80.64,11346.0
2019-11-13 13:40:00,80.65,80.65,80.53,80.56,12318.0,80.65,80.65,80.53,80.56,12318.0
2019-11-13 13:50:00,80.55,80.59,80.21,80.33,15354.0,80.55,80.59,80.21,80.33,15354.0
2019-11-13 14:00:00,80.3,80.58,80.3,80.55,50640.0,80.3,80.58,80.3,80.55,50640.0
2019-11-13 14:10:00,80.54,80.69,80.49,80.69,7998.0,80.54,80.69,80.49,80.69,7998.0
2019-11-13 14:20:00,80.7,80.71,80.55,80.64,37719.0,80.7,80.71,80.55,80.64,37719.0
2019-11-13 14:30:00,80.66,80.7,80.63,80.69,36273.0,80.66,80.7,80.63,80.69,36273.0
2019-11-13 14:40:00,80.69,80.75,80.63,80.64,17796.0,80.69,80.75,80.63,80.64,17796.0
2019-11-13 14:50:00,80.62,80.76,80.62,80.72,20505.0,80.62,80.76,80.62,80.72,20505.0
2019-11-13 15:00:00,80.76,80.76,80.64,80.72,55194.0,80.76,80.76,80.64,80.72,55194.0
2019-11-13 15:10:00,80.71,80.74,80.65,80.66,27729.0,80.71,80.74,80.65,80.66,27729.0
2019-11-13 15:20:00,80.66,80.67,80.6,80.66,38058.0,80.66,80.67,80.6,80.66,38058.0
2019-11-13 15:30:00,80.66,80.74,80.63,80.63,28425.0,80.66,80.74,80.63,80.63,28425.0
2019-11-13 15:40:00,80.6,80.72,80.58,80.67,41505.0,80.6,80.72,80.58,80.67,41505.0
2019-11-13 15:50:00,80.66,80.82,80.58,80.78,194835.0,80.66,80.82,80.58,80.78,194835.0
2019-11-14 09:30:00,80.83,80.83,80.09,80.21,75780.0,80.83,80.83,80.09,80.21,75780.0
2019-11-14 09:40:00,80.21,80.4,80.09,80.22,29874.0,80.21,80.4,80.09,80.22,29874.0
2019-11-14 09:50:00,80.25,80.36,80.07,80.24,38451.0,80.25,80.36,80.07,80.24,38451.0
2019-11-14 10:00:00,80.3,80.31,80.01,80.06,32862.0,80.3,80.31,80.01,80.06,32862.0
2019-11-14 10:10:00,80.06,80.13,80.01,80.05,19137.0,80.06,80.13,80.01,80.05,19137.0
2019-11-14 10:20:00,80.06,80.36,80.06,80.33,204903.0,80.06,80.36,80.06,80.33,204903.0
2019-11-14 10:30:00,80.39,80.71,80.37,80.59,96183.0,80.39,80.71,80.37,80.59,96183.0
2019-11-14 10:40:00,80.61,80.64,80.4,80.57,23583.0,80.61,80.64,80.4,80.57,23583.0
2019-11-14 10:50:00,80.55,80.58,80.36,80.36,16650.0,80.55,80.58,80.36,80.36,16650.0
2019-11-14 11:00:00,80.38,80.52,80.38,80.45,32439.0,80.38,80.52,80.38,80.45,32439.0
2019-11-14 11:10:00,80.42,80.44,80.33,80.4,25278.0,80.42,80.44,80.33,80.4,25278.0
2019-11-14 11:20:00,80.39,80.4,80.31,80.31,29514.0,80.39,80.4,80.31,80.31,29514.0
2019-11-14 11:30:00,80.3,80.32,80.12,80.18,25941.0,80.3,80.32,80.12,80.18,25941.0
2019-11-14 11:40:00,80.17,80.18,79.96,80.01,18408.0,80.17,80.18,79.96,80.01,18408.0
2019-11-14 11:50:00,79.97,80.14,79.97,80.08,14100.0,79.97,80.14,79.97,80.08,14100.0
2019-11-14 12:00:00,80.01,80.21,79.99,80.21,10854.0,80.01,80.21,79.99,80.21,10854.0
2019-11-14 12:10:00,80.22,80.33,80.17,80.17,22626.0,80.22,80.33,80.17,80.17,22626.0
2019-11-14 12:20:00,80.18,80.31,80.18,80.29,14400.0,80.18,80.31,80.18,80.29,14400.0
2019-11-14 12:30:00,80.31,80.33,80.23,80.28,32112.0,80.31,80.33,80.23,80.28,32112.0
2019-11-14 12:40:00,80.29,80.41,80.27,80.37,17010.0,80.29,80.41,80.27,80.37,17010.0
2019-11-14 12:50:00,80.41,80.42,80.32,80.42,18402.0,80.41,80.42,80.32,80.42,18402.0
2019-11-14 13:00:00,80.43,80.56,80.43,80.43,29253.0,80.43,80.56,80.43,80.43,29253.0
2019-11-14 13:10:00,80.44,80.44,80.35,80.38,24120.0,80.44,80.44,80.35,80.38,24120.0
2019-11-14 13:20:00,80.4,80.42,80.36,80.41,14955.0,80.4,80.42,80.36,80.41,14955.0
2019-11-14 13:30:00,80.41,80.45,80.38,80.41,22092.0,80.41,80.45,80.38,80.41,22092.0
2019-11-14 13:40:00,80.4,80.42,80.34,80.42,15384.0,80.4,80.42,80.34,80.42,15384.0
2019-11-14 13:50:00,80.44,80.45,80.23,80.31,23853.0,80.44,80.45,80.23,80.31,23853.0
2019-11-14 14:00:00,80.27,80.33,80.22,80.32,15669.0,80.27,80.33,80.22,80.32,15669.0
2019-11-14 14:10:00,80.31,80.39,80.26,80.37,19290.0,80.31,80.39,80.26,80.37,19290.0
2019-11-14 14:20:00,80.38,80.45,80.37,80.41,27126.0,80.38,80.45,80.37,80.41,27126.0
2019-11-14 14:30:00,80.41,80.46,80.37,80.4,21384.0,80.41,80.46,80.37,80.4,21384.0
2019-11-14 14:40:00,80.39,80.43,80.34,80.37,22047.0,80.39,80.43,80.34,80.37,22047.0
2019-11-14 14:50:00,80.36,80.37,80.29,80.32,32466.0,80.36,80.37,80.29,80.32,32466.0
2019-11-14 15:00:00,80.31,80.31,80.22,80.28,22686.0,80.31,80.31,80.22,80.28,22686.0
2019-11-14 15:10:00,80.29,80.29,80.19,80.23,35556.0,80.29,80.29,80.19,80.23,35556.0
2019-11-14 15:20:00,80.23,80.27,80.2,80.22,58044.0,80.23,80.27,80.2,80.22,58044.0
2019-11-14 15:30:00,80.22,80.31,80.22,80.28,45876.0,80.22,80.31,80.22,80.28,45876.0
2019-11-14 15:40:00,80.28,80.32,80.23,80.26,72276.0,80.28,80.32,80.23,80.26,72276.0
2019-11-14 15:50:00,80.25,80.31,80.09,80.21,203865.0,80.25,80.31,80.09,80.21,203865.0
2019-11-15 09:30:00,80.71,81.05,80.51,80.93,215934.0,80.71,81.05,80.51,80.93,215934.0
2019-11-15 09:40:00,80.98,81.45,80.75,81.44,42237.0,80.98,81.45,80.75,81.44,42237.0
2019-11-15 09:50:00,81.42,81.64,81.36,81.5,94689.0,81.42,81.64,81.36,81.5,94689.0
2019-11-15 10:00:00,81.55,81.92,81.55,81.77,85155.0,81.55,81.92,81.55,81.77,85155.0
2019-11-15 10:10:00,81.78,81.92,81.71,81.9,52158.0,81.78,81.92,81.71,81.9,52158.0
2019-11-15 10:20:00,81.91,81.95,81.83,81.91,62595.0,81.91,81.95,81.83,81.91,62595.0
2019-11-15 10:30:00,81.91,81.93,81.32,81.34,68022.0,81.91,81.93,81.32,81.34,68022.0
2019-11-15 10:40:00,81.32,81.54,81.14,81.51,164037.0,81.32,81.54,81.14,81.51,164037.0
2019-11-15 10:50:00,81.55,81.61,81.37,81.4,37560.0,81.55,81.61,81.37,81.4,37560.0
2019-11-15 11:00:00,81.41,81.59,81.38,81.57,62307.0,81.41,81.59,81.38,81.57,62307.0
2019-11-15 11:10:00,81.56,81.57,81.45,81.5,35007.0,81.56,81.57,81.45,81.5,35007.0
2019-11-15 11:20:00,81.51,81.6,81.46,81.57,90438.0,81.51,81.6,81.46,81.57,90438.0
2019-11-15 11:30:00,81.55,81.66,81.5,81.57,68787.0,81.55,81.66,81.5,81.57,68787.0
2019-11-15 11:40:00,81.58,81.71,81.56,81.71,64176.0,81.58,81.71,81.56,81.71,64176.0
2019-11-15 11:50:00,81.7,81.77,81.58,81.63,48288.0,81.7,81.77,81.58,81.63,48288.0
2019-11-15 12:00:00,81.63,81.69,81.51,81.54,76353.0,81.63,81.69,81.51,81.54,76353.0
2019-11-15 12:10:00,81.53,81.68,81.5,81.55,34329.0,81.53,81.68,81.5,81.55,34329.0
2019-11-15 12:20:00,81.56,81.67,81.56,81.67,53694.0,81.56,81.67,81.56,81.67,53694.0
2019-11-15 12:30:00,81.66,81.66,81.61,81.66,31935.0,81.66,81.66,81.61,81.66,31935.0
2019-11-15 12:40:00,81.66,81.68,81.61,81.64,44214.0,81.66,81.68,81.61,81.64,44214.0
2019-11-15 12:50:00,81.63,81.63,81.53,81.54,39996.0,81.63,81.63,81.53,81.54,39996.0
2019-11-15 13:00:00,81.56,81.57,81.48,81.51,26271.0,81.56,81.57,81.48,81.51,26271.0
2019-11-15 13:10:00,81.51,81.51,81.42,81.45,26367.0,81.51,81.51,81.42,81.45,26367.0
2019-11-15 13:20:00,81.43,81.43,81.25,81.36,70986.0,81.43,81.43,81.25,81.36,70986.0
2019-11-15 13:30:00,81.36,81.41,80.66,81.37,368394.0,81.36,81.41,80.66,81.37,368394.0
2019-11-15 13:40:00,81.34,81.51,81.12,81.15,58752.0,81.34,81.51,81.12,81.15,58752.0
2019-11-15 13:50:00,81.18,81.18,80.97,81.16,63132.0,81.18,81.18,80.97,81.16,63132.0
2019-11-15 14:00:00,81.14,81.26,81.04,81.23,33591.0,81.14,81.26,81.04,81.23,33591.0
2019-11-15 14:10:00,81.2,81.37,81.19,81.33,28938.0,81.2,81.37,81.19,81.33,28938.0
2019-11-15 14:20:00,81.33,81.44,81.29,81.4,30138.0,81.33,81.44,81.29,81.4,30138.0
2019-11-15 14:30:00,81.4,81.53,81.39,81.52,26931.0,81.4,81.53,81.39,81.52,26931.0
2019-11-15 14:40:00,81.53,81.62,81.47,81.49,28791.0,81.53,81.62,81.47,81.49,28791.0
2019-11-15 14:50:00,81.49,81.67,81.47,81.64,28071.0,81.49,81.67,81.47,81.64,28071.0
2019-11-15 15:00:00,81.64,81.79,81.63,81.7,46845.0,81.64,81.79,81.63,81.7,46845.0
2019-11-15 15:10:00,81.71,81.82,81.68,81.82,76569.0,81.71,81.82,81.68,81.82,76569.0
2019-11-15 15:20:00,81.82,81.82,81.74,81.77,43839.0,81.82,81.82,81.74,81.77,43839.0
2019-11-15 15:30:00,81.75,81.75,81.63,81.75,67446.0,81.75,81.75,81.63,81.75,67446.0
2019-11-15 15:40:00,81.75,81.94,81.67,81.93,118770.0,81.75,81.94,81.67,81.93,118770.0
2019-11-15 15:50:00,81.97,81.98,81.72,81.89,363750.0,81.97,81.98,81.72,81.89,363750.0
2019-11-18 09:30:00,81.44,82.28,81.44,82.2,123588.0,81.44,82.28,81.44,82.2,123588.0
2019-11-18 09:40:00,82.07,82.32,81.86,82.08,122352.0,82.07,82.32,81.86,82.08,122352.0
2019-11-18 09:50:00,82.07,82.07,81.7,81.87,29787.0,82.07,82.07,81.7,81.87,29787.0
2019-11-18 10:00:00,81.92,81.97,81.49,81.54,34197.0,81.92,81.97,81.49,81.54,34197.0
2019-11-18 10:10:00,81.5,81.72,81.5,81.63,39978.0,81.5,81.72,81.5,81.63,39978.0
2019-11-18 10:20:00,81.66,81.66,81.33,81.38,55569.0,81.66,81.66,81.33,81.38,55569.0
2019-11-18 10:30:00,81.35,81.51,81.27,81.47,78054.0,81.35,81.51,81.27,81.47,78054.0
2019-11-18 10:40:00,81.41,81.59,81.41,81.57,50316.0,81.41,81.59,81.41,81.57,50316.0
2019-11-18 10:50:00,81.58,81.59,81.4,81.41,26046.0,81.58,81.59,81.4,81.41,26046.0
2019-11-18 11:00:00,81.42,81.43,81.28,81.34,82020.0,81.42,81.43,81.28,81.34,82020.0
2019-11-18 11:10:00,81.34,81.48,81.29,81.32,40173.0,81.34,81.48,81.29,81.32,40173.0
2019-11-18 11:20:00,81.34,81.4,81.24,81.29,15564.0,81.34,81.4,81.24,81.29,15564.0
2019-11-18 11:30:00,81.31,81.35,81.15,81.18,27660.0,81.31,81.35,81.15,81.18,27660.0
2019-11-18 11:40:00,81.15,81.15,81.01,81.01,29112.0,81.15,81.15,81.01,81.01,29112.0
2019-11-18 11:50:00,80.96,81.1,80.95,80.95,28182.0,80.96,81.1,80.95,80.95,28182.0
2019-11-18 12:00:00,80.96,81.09,80.93,81.09,20865.0,80.96,81.09,80.93,81.09,20865.0
2019-11-18 12:10:00,81.08,81.12,80.95,81.01,25590.0,81.08,81.12,80.95,81.01,25590.0
2019-11-18 12:20:00,81.02,81.07,80.76,80.78,17820.0,81.02,81.07,80.76,80.78,17820.0
2019-11-18 12:30:00,80.76,80.93,80.76,80.9,16956.0,80.76,80.93,80.76,80.9,16956.0
2019-11-18 12:40:00,80.94,81.05,80.94,81.02,14787.0,80.94,81.05,80.94,81.02,14787.0
2019-11-18 12:50:00,81.04,81.22,81.04,81.21,11403.0,81.04,81.22,81.04,81.21,11403.0
2019-11-18 13:00:00,81.22,81.23,80.87,80.87,28041.0,81.22,81.23,80.87,80.87,28041.0
2019-11-18 13:10:00,80.91,81.03,80.9,81.03,18381.0,80.91,81.03,80.9,81.03,18381.0
2019-11-18 13:20:00,81.03,81.09,81.01,81.07,19191.0,81.03,81.09,81.01,81.07,19191.0
2019-11-18 13:30:00,81.03,81.05,80.87,80.93,21840.0,81.03,81.05,80.87,80.93,21840.0
2019-11-18 13:40:00,80.91,81.03,80.91,80.99,36039.0,80.91,81.03,80.91,80.99,36039.0
2019-11-18 13:50:00,80.96,80.97,80.69,80.77,31410.0,80.96,80.97,80.69,80.77,31410.0
2019-11-18 14:00:00,80.82,80.82,80.71,80.79,26025.0,80.82,80.82,80.71,80.79,26025.0
2019-11-18 14:10:00,80.79,80.88,80.79,80.84,11721.0,80.79,80.88,80.79,80.84,11721.0
2019-11-18 14:20:00,80.82,81.0,80.79,80.79,32622.0,80.82,81.0,80.79,80.79,32622.0
2019-11-18 14:30:00,80.83,80.83,80.71,80.72,24717.0,80.83,80.83,80.71,80.72,24717.0
2019-11-18 14:40:00,80.72,80.77,80.65,80.75,73110.0,80.72,80.77,80.65,80.75,73110.0
2019-11-18 14:50:00,80.83,80.85,80.77,80.81,31587.0,80.83,80.85,80.77,80.81,31587.0
2019-11-18 15:00:00,80.84,80.89,80.8,80.87,26388.0,80.84,80.89,80.8,80.87,26388.0
2019-11-18 15:10:00,80.89,80.89,80.78,80.78,32136.0,80.89,80.89,80.78,80.78,32136.0
2019-11-18 15:20:00,80.75,80.78,80.66,80.78,34953.0,80.75,80.78,80.66,80.78,34953.0
2019-11-18 15:30:00,80.79,80.99,80.69,80.94,65955.0,80.79,80.99,80.69,80.94,65955.0
2019-11-18 15:40:00,80.94,80.96,80.68,80.68,72021.0,80.94,80.96,80.68,80.68,72021.0
2019-11-18 15:50:00,80.68,80.8,80.59,80.77,320799.0,80.68,80.8,80.59,80.77,320799.0
2019-11-19 09:30:00,81.0,81.47,80.74,81.47,176004.0,81.0,81.47,80.74,81.47,176004.0
2019-11-19 09:40:00,81.44,81.51,81.21,81.38,49218.0,81.44,81.51,81.21,81.38,49218.0
2019-11-19 09:50:00,81.38,81.47,81.28,81.36,41961.0,81.38,81.47,81.28,81.36,41961.0
2019-11-19 10:00:00,81.35,81.65,81.34,81.59,28803.0,81.35,81.65,81.34,81.59,28803.0
2019-11-19 10:10:00,81.59,81.59,81.43,81.5,24201.0,81.59,81.59,81.43,81.5,24201.0
2019-11-19 10:20:00,81.56,81.97,81.54,81.92,58920.0,81.56,81.97,81.54,81.92,58920.0
2019-11-19 10:30:00,81.93,82.3,81.86,82.3,61626.0,81.93,82.3,81.86,82.3,61626.0
2019-11-19 10:40:00,82.29,82.55,82.05,82.05,92079.0,82.29,82.55,82.05,82.05,92079.0
2019-11-19 10:50:00,82.1,82.16,81.78,81.8,43857.0,82.1,82.16,81.78,81.8,43857.0
2019-11-19 11:00:00,81.83,81.83,81.68,81.76,50313.0,81.83,81.83,81.68,81.76,50313.0
2019-11-19 11:10:00,81.78,81.79,81.68,81.75,24783.0,81.78,81.79,81.68,81.75,24783.0
2019-11-19 11:20:00,81.72,81.81,81.67,81.77,40107.0,81.72,81.81,81.67,81.77,40107.0
2019-11-19 11:30:00,81.74,81.86,81.67,81.82,29163.0,81.74,81.86,81.67,81.82,29163.0
2019-11-19 11:40:00,81.81,81.81,81.61,81.61,19284.0,81.81,81.81,81.61,81.61,19284.0
2019-11-19 11:50:00,81.65,81.67,81.47,81.49,37467.0,81.65,81.67,81.47,81.49,37467.0
2019-11-19 12:00:00,81.52,81.53,81.21,81.23,61593.0,81.52,81.53,81.21,81.23,61593.0
2019-11-19 12:10:00,81.19,81.27,81.14,81.21,90057.0,81.19,81.27,81.14,81.21,90057.0
2019-11-19 12:20:00,81.21,81.36,81.17,81.3,65223.0,81.21,81.36,81.17,81.3,65223.0
2019-11-19 12:30:00,81.31,81.34,81.26,81.3,51057.0,81.31,81.34,81.26,81.3,51057.0
2019-11-19 12:40:00,81.33,81.34,81.13,81.21,29214.0,81.33,81.34,81.13,81.21,29214.0
2019-11-19 12:50:00,81.21,81.24,81.13,81.13,26724.0,81.21,81.24,81.13,81.13,26724.0
2019-11-19 13:00:00,81.12,81.31,81.11,81.29,30162.0,81.12,81.31,81.11,81.29,30162.0
2019-11-19 13:10:00,81.29,81.38,81.25,81.26,26295.0,81.29,81.38,81.25,81.26,26295.0
2019-11-19 13:20:00,81.25,81.29,81.18,81.19,17049.0,81.25,81.29,81.18,81.19,17049.0
2019-11-19 13:30:00,81.2,81.29,81.18,81.29,19968.0,81.2,81.29,81.18,81.29,19968.0
2019-11-19 13:40:00,81.27,81.33,81.23,81.24,64563.0,81.27,81.33,81.23,81.24,64563.0
2019-11-19 13:50:00,81.24,81.24,81.09,81.12,51387.0,81.24,81.24,81.09,81.12,51387.0
2019-11-19 14:00:00,81.11,81.21,81.11,81.18,42378.0,81.11,81.21,81.11,81.18,42378.0
2019-11-19 14:10:00,81.17,81.28,81.1,81.28,53661.0,81.17,81.28,81.1,81.28,53661.0
2019-11-19 14:20:00,81.29,81.3,81.24,81.29,21609.0,81.29,81.3,81.24,81.29,21609.0
2019-11-19 14:30:00,81.29,81.3,81.2,81.23,29928.0,81.29,81.3,81.2,81.23,29928.0
2019-11-19 14:40:00,81.21,81.24,81.07,81.11,38427.0,81.21,81.24,81.07,81.11,38427.0
2019-11-19 14:50:00,81.12,81.19,81.1,81.1,31548.0,81.12,81.19,81.1,81.1,31548.0
2019-11-19 15:00:00,81.1,81.27,81.05,81.26,32895.0,81.1,81.27,81.05,81.26,32895.0
2019-11-19 15:10:00,81.27,81.33,81.18,81.18,37728.0,81.27,81.33,81.18,81.18,37728.0
2019-11-19 15:20:00,81.18,81.19,81.09,81.17,34863.0,81.18,81.19,81.09,81.17,34863.0
2019-11-19 15:30:00,81.16,81.21,81.12,81.13,50688.0,81.16,81.21,81.12,81.13,50688.0
2019-11-19 15:40:00,81.13,81.24,81.13,81.21,57159.0,81.13,81.24,81.13,81.21,57159.0
2019-11-19 15:50:00,81.24,81.26,81.01,81.19,254574.0,81.24,81.26,81.01,81.19,254574.0
2019-11-20 09:30:00,81.24,81.95,81.08,81.75,55983.0,81.24,81.95,81.08,81.75,55983.0
2019-11-20 09:40:00,81.77,82.4,81.7,82.22,50337.0,81.77,82.4,81.7,82.22,50337.0
2019-11-20 09:50:00,82.21,82.47,82.02,82.2,39516.0,82.21,82.47,82.02,82.2,39516.0
2019-11-20 10:00:00,82.11,82.35,81.83,82.0,55989.0,82.11,82.35,81.83,82.0,55989.0
2019-11-20 10:10:00,82.03,82.09,81.86,81.99,64134.0,82.03,82.09,81.86,81.99,64134.0
2019-11-20 10:20:00,81.99,82.15,81.93,81.99,30285.0,81.99,82.15,81.93,81.99,30285.0
2019-11-20 10:30:00,82.05,82.21,82.03,82.12,51780.0,82.05,82.21,82.03,82.12,51780.0
2019-11-20 10:40:00,82.12,82.12,81.91,81.96,15912.0,82.12,82.12,81.91,81.96,15912.0
2019-11-20 10:50:00,82.01,82.01,81.65,81.76,87408.0,82.01,82.01,81.65,81.76,87408.0
2019-11-20 11:00:00,81.76,81.79,81.58,81.6,31347.0,81.76,81.79,81.58,81.6,31347.0
2019-11-20 11:10:00,81.59,81.79,81.5,81.62,44865.0,81.59,81.79,81.5,81.62,44865.0
2019-11-20 11:20:00,81.64,81.79,81.53,81.53,65835.0,81.64,81.79,81.53,81.53,65835.0
2019-11-20 11:30:00,81.58,81.69,81.46,81.6,20064.0,81.58,81.69,81.46,81.6,20064.0
2019-11-20 11:40:00,81.62,81.62,81.47,81.55,15948.0,81.62,81.62,81.47,81.55,15948.0
2019-11-20 11:50:00,81.54,81.57,81.34,81.34,22956.0,81.54,81.57,81.34,81.34,22956.0
2019-11-20 12:00:00,81.36,81.38,81.22,81.3,45090.0,81.36,81.38,81.22,81.3,45090.0
2019-11-20 12:10:00,81.32,81.46,81.29,81.46,20178.0,81.32,81.46,81.29,81.46,20178.0
2019-11-20 12:20:00,81.46,81.5,81.4,81.46,20349.0,81.46,81.5,81.4,81.46,20349.0
2019-11-20 12:30:00,81.46,81.68,81.46,81.68,76845.0,81.46,81.68,81.46,81.68,76845.0
2019-11-20 12:40:00,81.67,81.82,81.42,81.54,59109.0,81.67,81.82,81.42,81.54,59109.0
2019-11-20 12:50:00,81.5,81.52,81.06,81.21,56259.0,81.5,81.52,81.06,81.21,56259.0
2019-11-20 13:00:00,81.19,81.34,81.19,81.19,25677.0,81.19,81.34,81.19,81.19,25677.0
2019-11-20 13:10:00,81.19,81.19,81.0,81.02,20631.0,81.19,81.19,81.0,81.02,20631.0
2019-11-20 13:20:00,80.96,81.04,80.92,80.92,20601.0,80.96,81.04,80.92,80.92,20601.0
2019-11-20 13:30:00,80.96,81.07,80.82,80.96,23607.0,80.96,81.07,80.82,80.96,23607.0
2019-11-20 13:40:00,80.99,81.12,80.97,81.12,8880.0,80.99,81.12,80.97,81.12,8880.0
2019-11-20 13:50:00,81.17,81.31,81.1,81.11,28713.0,81.17,81.31,81.1,81.11,28713.0
2019-11-20 14:00:00,81.13,81.48,81.13,81.48,53511.0,81.13,81.48,81.13,81.48,53511.0
2019-11-20 14:10:00,81.47,81.63,81.47,81.49,38991.0,81.47,81.63,81.47,81.49,38991.0
2019-11-20 14:20:00,81.5,81.66,81.47,81.66,15837.0,81.5,81.66,81.47,81.66,15837.0
2019-11-20 14:30:00,81.66,81.66,81.54,81.55,31362.0,81.66,81.66,81.54,81.55,31362.0
2019-11-20 14:40:00,81.53,81.53,81.39,81.42,17325.0,81.53,81.53,81.39,81.42,17325.0
2019-11-20 14:50:00,81.46,81.54,81.45,81.47,20691.0,81.46,81.54,81.45,81.47,20691.0
2019-11-20 15:00:00,81.49,81.61,81.4,81.42,28131.0,81.49,81.61,81.4,81.42,28131.0
2019-11-20 15:10:00,81.42,81.51,81.38,81.38,52503.0,81.42,81.51,81.38,81.38,52503.0
2019-11-20 15:20:00,81.36,81.41,81.25,81.31,60000.0,81.36,81.41,81.25,81.31,60000.0
2019-11-20 15:30:00,81.33,81.36,81.26,81.3,30588.0,81.33,81.36,81.26,81.3,30588.0
2019-11-20 15:40:00,81.32,81.42,81.29,81.29,78174.0,81.32,81.42,81.29,81.29,78174.0
2019-11-20 15:50:00,81.28,81.44,81.26,81.39,258063.0,81.28,81.44,81.26,81.39,258063.0
2019-11-21 09:30:00,81.36,81.79,81.36,81.67,82761.0,81.36,81.79,81.36,81.67,82761.0
2019-11-21 09:40:00,81.54,81.6,80.89,81.13,35265.0,81.54,81.6,80.89,81.13,35265.0
2019-11-21 09:50:00,81.07,81.4,81.07,81.17,27864.0,81.07,81.4,81.07,81.17,27864.0
2019-11-21 10:00:00,81.34,81.34,81.06,81.24,25041.0,81.34,81.34,81.06,81.24,25041.0
2019-11-21 10:10:00,81.28,81.53,81.18,81.25,17922.0,81.28,81.53,81.18,81.25,17922.0
2019-11-21 10:20:00,81.28,81.55,81.21,81.34,52977.0,81.28,81.55,81.21,81.34,52977.0
2019-11-21 10:30:00,81.34,81.4,81.09,81.32,29436.0,81.34,81.4,81.09,81.32,29436.0
2019-11-21 10:40:00,81.32,81.33,81.18,81.2,39303.0,81.32,81.33,81.18,81.2,39303.0
2019-11-21 10:50:00,81.27,81.43,81.23,81.38,16296.0,81.27,81.43,81.23,81.38,16296.0
2019-11-21 11:00:00,81.36,81.6,81.35,81.55,16965.0,81.36,81.6,81.35,81.55,16965.0
2019-11-21 11:10:00,81.54,81.58,81.46,81.51,17673.0,81.54,81.58,81.46,81.51,17673.0
2019-11-21 11:20:00,81.48,81.52,81.33,81.34,15588.0,81.48,81.52,81.33,81.34,15588.0
2019-11-21 11:30:00,81.3,81.3,81.02,81.05,24960.0,81.3,81.3,81.02,81.05,24960.0
2019-11-21 11:40:00,81.07,81.24,81.06,81.11,25062.0,81.07,81.24,81.06,81.11,25062.0
2019-11-21 11:50:00,81.07,81.1,80.99,81.05,15858.0,81.07,81.1,80.99,81.05,15858.0
2019-11-21 12:00:00,81.04,81.04,80.93,80.97,13455.0,81.04,81.04,80.93,80.97,13455.0
2019-11-21 12:10:00,80.97,81.03,80.87,80.87,27003.0,80.97,81.03,80.87,80.87,27003.0
2019-11-21 12:20:00,80.87,80.87,80.77,80.85,23517.0,80.87,80.87,80.77,80.85,23517.0
2019-11-21 12:30:00,80.85,81.05,80.8,80.98,10869.0,80.85,81.05,80.8,80.98,10869.0
2019-11-21 12:40:00,81.02,81.04,80.9,80.9,22131.0,81.02,81.04,80.9,80.9,22131.0
2019-11-21 12:50:00,80.84,80.86,80.77,80.82,17814.0,80.84,80.86,80.77,80.82,17814.0
2019-11-21 13:00:00,80.83,80.94,80.81,80.89,17103.0,80.83,80.94,80.81,80.89,17103.0
2019-11-21 13:10:00,80.9,80.92,80.86,80.88,17871.0,80.9,80.92,80.86,80.88,17871.0
2019-11-21 13:20:00,80.9,80.9,80.77,80.81,21243.0,80.9,80.9,80.77,80.81,21243.0
2019-11-21 13:30:00,80.81,80.89,80.76,80.77,22482.0,80.81,80.89,80.76,80.77,22482.0
2019-11-21 13:40:00,80.76,80.9,80.69,80.88,20100.0,80.76,80.9,80.69,80.88,20100.0
2019-11-21 13:50:00,80.89,80.89,80.72,80.75,42417.0,80.89,80.89,80.72,80.75,42417.0
2019-11-21 14:00:00,80.75,80.89,80.73,80.85,22755.0,80.75,80.89,80.73,80.85,22755.0
2019-11-21 14:10:00,80.83,80.98,80.83,80.97,13428.0,80.83,80.98,80.83,80.97,13428.0
2019-11-21 14:20:00,80.98,81.0,80.9,80.92,15150.0,80.98,81.0,80.9,80.92,15150.0
2019-11-21 14:30:00,80.94,81.07,80.93,81.02,28347.0,80.94,81.07,80.93,81.02,28347.0
2019-11-21 14:40:00,81.01,81.09,81.0,81.06,27057.0,81.01,81.09,81.0,81.06,27057.0
2019-11-21 14:50:00,81.03,81.04,80.91,80.98,60231.0,81.03,81.04,80.91,80.98,60231.0
2019-11-21 15:00:00,81.01,81.07,80.91,80.96,27642.0,81.01,81.07,80.91,80.96,27642.0
2019-11-21 15:10:00,80.97,80.98,80.89,80.91,32739.0,80.97,80.98,80.89,80.91,32739.0
2019-11-21 15:20:00,80.9,80.93,80.77,80.78,32670.0,80.9,80.93,80.77,80.78,32670.0
2019-11-21 15:30:00,80.79,80.86,80.64,80.7,43158.0,80.79,80.86,80.64,80.7,43158.0
2019-11-21 15:40:00,80.69,80.84,80.69,80.78,68160.0,80.69,80.84,80.69,80.78,68160.0
2019-11-21 15:50:00,80.77,80.97,80.75,80.95,211659.0,80.77,80.97,80.75,80.95,211659.0
2019-11-22 09:30:00,81.39,81.51,80.69,80.98,96588.0,81.39,81.51,80.69,80.98,96588.0
2019-11-22 09:40:00,80.97,80.99,80.51,80.51,12924.0,80.97,80.99,80.51,80.51,12924.0
2019-11-22 09:50:00,80.7,80.71,80.53,80.68,13809.0,80.7,80.71,80.53,80.68,13809.0
2019-11-22 10:00:00,80.83,80.83,80.69,80.73,24117.0,80.83,80.83,80.69,80.73,24117.0
2019-11-22 10:10:00,80.69,80.98,80.69,80.74,34026.0,80.69,80.98,80.69,80.74,34026.0
2019-11-22 10:20:00,80.73,80.79,80.53,80.53,16722.0,80.73,80.79,80.53,80.53,16722.0
2019-11-22 10:30:00,80.47,80.52,80.37,80.5,23028.0,80.47,80.52,80.37,80.5,23028.0
2019-11-22 10:40:00,80.53,80.7,80.48,80.64,17598.0,80.53,80.7,80.48,80.64,17598.0
2019-11-22 10:50:00,80.64,80.64,80.46,80.5,12066.0,80.64,80.64,80.46,80.5,12066.0
2019-11-22 11:00:00,80.51,80.58,80.37,80.45,24042.0,80.51,80.58,80.37,80.45,24042.0
2019-11-22 11:10:00,80.49,80.52,80.39,80.47,15621.0,80.49,80.52,80.39,80.47,15621.0
2019-11-22 11:20:00,80.48,80.64,80.47,80.57,16761.0,80.48,80.64,80.47,80.57,16761.0
2019-11-22 11:30:00,80.6,80.8,80.6,80.74,12624.0,80.6,80.8,80.6,80.74,12624.0
2019-11-22 11:40:00,80.78,80.8,80.59,80.67,13035.0,80.78,80.8,80.59,80.67,13035.0
2019-11-22 11:50:00,80.6,80.67,80.56,80.6,10350.0,80.6,80.67,80.56,80.6,10350.0
2019-11-22 12:00:00,80.6,80.71,80.6,80.67,10941.0,80.6,80.71,80.6,80.67,10941.0
2019-11-22 12:10:00,80.66,80.68,80.37,80.41,24915.0,80.66,80.68,80.37,80.41,24915.0
2019-11-22 12:20:00,80.39,80.45,80.34,80.34,21624.0,80.39,80.45,80.34,80.34,21624.0
2019-11-22 12:30:00,80.36,80.38,80.27,80.28,25383.0,80.36,80.38,80.27,80.28,25383.0
2019-11-22 12:40:00,80.28,80.32,80.23,80.25,29517.0,80.28,80.32,80.23,80.25,29517.0
2019-11-22 12:50:00,80.27,80.32,80.15,80.25,42696.0,80.27,80.32,80.15,80.25,42696.0
2019-11-22 13:00:00,80.25,80.34,80.23,80.33,15549.0,80.25,80.34,80.23,80.33,15549.0
2019-11-22 13:10:00,80.36,80.39,80.26,80.32,16668.0,80.36,80.39,80.26,80.32,16668.0
2019-11-22 13:20:00,80.33,80.61,80.33,80.61,14751.0,80.33,80.61,80.33,80.61,14751.0
2019-11-22 13:30:00,80.61,80.61,80.45,80.45,24021.0,80.61,80.61,80.45,80.45,24021.0
2019-11-22 13:40:00,80.39,80.44,80.33,80.39,12831.0,80.39,80.44,80.33,80.39,12831.0
2019-11-22 13:50:00,80.41,80.49,80.34,80.47,19272.0,80.41,80.49,80.34,80.47,19272.0
2019-11-22 14:00:00,80.44,80.49,80.39,80.45,29613.0,80.44,80.49,80.39,80.45,29613.0
2019-11-22 14:10:00,80.43,80.51,80.41,80.48,22434.0,80.43,80.51,80.41,80.48,22434.0
2019-11-22 14:20:00,80.48,80.56,80.42,80.42,24969.0,80.48,80.56,80.42,80.42,24969.0
2019-11-22 14:30:00,80.45,80.58,80.45,80.47,29961.0,80.45,80.58,80.45,80.47,29961.0
2019-11-22 14:40:00,80.49,80.52,80.46,80.5,18939.0,80.49,80.52,80.46,80.5,18939.0
2019-11-22 14:50:00,80.53,80.55,80.37,80.39,29241.0,80.53,80.55,80.37,80.39,29241.0
2019-11-22 15:00:00,80.39,80.48,80.39,80.48,11310.0,80.39,80.48,80.39,80.48,11310.0
2019-11-22 15:10:00,80.47,80.51,80.41,80.43,26181.0,80.47,80.51,80.41,80.43,26181.0
2019-11-22 15:20:00,80.42,80.44,80.29,80.43,58539.0,80.42,80.44,80.29,80.43,58539.0
2019-11-22 15:30:00,80.43,80.48,80.31,80.31,44157.0,80.43,80.48,80.31,80.31,44157.0
2019-11-22 15:40:00,80.31,80.32,80.17,80.17,56994.0,80.31,80.32,80.17,80.17,56994.0
2019-11-22 15:50:00,80.17,80.29,80.09,80.22,200040.0,80.17,80.29,80.09,80.22,200040.0
2019-11-25 09:30:00,80.67,81.07,80.57,80.91,58398.0,80.67,81.07,80.57,80.91,58398.0
2019-11-25 09:40:00,81.0,81.04,80.83,80.93,68874.0,81.0,81.04,80.83,80.93,68874.0
2019-11-25 09:50:00,80.99,81.49,80.99,81.49,38310.0,80.99,81.49,80.99,81.49,38310.0
2019-11-25 10:00:00,81.46,81.79,81.46,81.79,37905.0,81.46,81.79,81.46,81.79,37905.0
2019-11-25 10:10:00,81.81,82.06,81.67,81.71,69453.0,81.81,82.06,81.67,81.71,69453.0
2019-11-25 10:20:00,81.74,81.74,81.43,81.52,25755.0,81.74,81.74,81.43,81.52,25755.0
2019-11-25 10:30:00,81.6,81.6,81.48,81.58,13194.0,81.6,81.6,81.48,81.58,13194.0
2019-11-25 10:40:00,81.58,81.65,81.53,81.64,39462.0,81.58,81.65,81.53,81.64,39462.0
2019-11-25 10:50:00,81.68,81.74,81.45,81.49,31833.0,81.68,81.74,81.45,81.49,31833.0
2019-11-25 11:00:00,81.5,81.53,81.41,81.48,28404.0,81.5,81.53,81.41,81.48,28404.0
2019-11-25 11:10:00,81.43,81.56,81.43,81.56,12075.0,81.43,81.56,81.43,81.56,12075.0
2019-11-25 11:20:00,81.58,81.6,81.52,81.58,28722.0,81.58,81.6,81.52,81.58,28722.0
2019-11-25 11:30:00,81.6,81.68,81.55,81.57,20934.0,81.6,81.68,81.55,81.57,20934.0
2019-11-25 11:40:00,81.57,81.64,81.43,81.58,20862.0,81.57,81.64,81.43,81.58,20862.0
2019-11-25 11:50:00,81.59,81.62,81.48,81.58,23670.0,81.59,81.62,81.48,81.58,23670.0
2019-11-25 12:00:00,81.58,81.68,81.51,81.56,22665.0,81.58,81.68,81.51,81.56,22665.0
2019-11-25 12:10:00,81.6,81.6,81.48,81.48,18720.0,81.6,81.6,81.48,81.48,18720.0
2019-11-25 12:20:00,81.48,81.51,81.28,81.3,15264.0,81.48,81.51,81.28,81.3,15264.0
2019-11-25 12:30:00,81.31,81.46,81.31,81.42,15234.0,81.31,81.46,81.31,81.42,15234.0
2019-11-25 12:40:00,81.43,81.48,81.39,81.44,15639.0,81.43,81.48,81.39,81.44,15639.0
2019-11-25 12:50:00,81.43,81.46,81.29,81.3,15075.0,81.43,81.46,81.29,81.3,15075.0
2019-11-25 13:00:00,81.33,81.49,81.33,81.37,18075.0,81.33,81.49,81.33,81.37,18075.0
2019-11-25 13:10:00,81.35,81.42,81.35,81.38,14355.0,81.35,81.42,81.35,81.38,14355.0
2019-11-25 13:20:00,81.38,81.59,81.37,81.51,19200.0,81.38,81.59,81.37,81.51,19200.0
2019-11-25 13:30:00,81.48,81.53,81.46,81.49,12663.0,81.48,81.53,81.46,81.49,12663.0
2019-11-25 13:40:00,81.48,81.58,81.48,81.54,14706.0,81.48,81.58,81.48,81.54,14706.0
2019-11-25 13:50:00,81.52,81.6,81.46,81.49,25827.0,81.52,81.6,81.46,81.49,25827.0
2019-11-25 14:00:00,81.51,81.66,81.51,81.64,41217.0,81.51,81.66,81.51,81.64,41217.0
2019-11-25 14:10:00,81.63,81.63,81.56,81.58,23097.0,81.63,81.63,81.56,81.58,23097.0
2019-11-25 14:20:00,81.59,81.6,81.51,81.51,11805.0,81.59,81.6,81.51,81.51,11805.0
2019-11-25 14:30:00,81.52,81.59,81.52,81.58,20838.0,81.52,81.59,81.52,81.58,20838.0
2019-11-25 14:40:00,81.57,81.59,81.52,81.57,13026.0,81.57,81.59,81.52,81.57,13026.0
2019-11-25 14:50:00,81.55,81.56,81.5,81.54,14382.0,81.55,81.56,81.5,81.54,14382.0
2019-11-25 15:00:00,81.54,81.59,81.53,81.57,62988.0,81.54,81.59,81.53,81.57,62988.0
2019-11-25 15:10:00,81.56,81.58,81.51,81.54,25677.0,81.56,81.58,81.51,81.54,25677.0
2019-11-25 15:20:00,81.53,81.55,81.36,81.42,118626.0,81.53,81.55,81.36,81.42,118626.0
2019-11-25 15:30:00,81.43,81.59,81.42,81.49,46908.0,81.43,81.59,81.42,81.49,46908.0
2019-11-25 15:40:00,81.48,81.5,81.43,81.43,55020.0,81.48,81.5,81.43,81.43,55020.0
2019-11-25 15:50:00,81.43,81.58,81.39,81.58,317250.0,81.43,81.58,81.39,81.58,317250.0
2019-11-26 09:30:00,81.83,81.94,81.46,81.46,66720.0,81.83,81.94,81.46,81.46,66720.0
2019-11-26 09:40:00,81.41,81.56,81.12,81.37,29931.0,81.41,81.56,81.12,81.37,29931.0
2019-11-26 09:50:00,81.39,81.93,81.36,81.88,106263.0,81.39,81.93,81.36,81.88,106263.0
2019-11-26 10:00:00,81.85,81.85,81.55,81.79,68031.0,81.85,81.85,81.55,81.79,68031.0
2019-11-26 10:10:00,81.73,81.96,81.67,81.92,55410.0,81.73,81.96,81.67,81.92,55410.0
2019-11-26 10:20:00,81.93,82.04,81.87,81.93,28824.0,81.93,82.04,81.87,81.93,28824.0
2019-11-26 10:30:00,81.92,81.96,81.78,81.84,89277.0,81.92,81.96,81.78,81.84,89277.0
2019-11-26 10:40:00,81.77,81.77,81.52,81.6,32676.0,81.77,81.77,81.52,81.6,32676.0
2019-11-26 10:50:00,81.57,81.65,81.43,81.61,38115.0,81.57,81.65,81.43,81.61,38115.0
2019-11-26 11:00:00,81.63,81.68,81.49,81.65,33474.0,81.63,81.68,81.49,81.65,33474.0
2019-11-26 11:10:00,81.65,81.76,81.55,81.6,37767.0,81.65,81.76,81.55,81.6,37767.0
2019-11-26 11:20:00,81.58,81.6,81.53,81.54,7608.0,81.58,81.6,81.53,81.54,7608.0
2019-11-26 11:30:00,81.53,81.69,81.51,81.63,25491.0,81.53,81.69,81.51,81.63,25491.0
2019-11-26 11:40:00,81.58,81.69,81.58,81.67,34500.0,81.58,81.69,81.58,81.67,34500.0
2019-11-26 11:50:00,81.67,81.72,81.63,81.66,17598.0,81.67,81.72,81.63,81.66,17598.0
2019-11-26 12:00:00,81.61,81.64,81.39,81.42,32502.0,81.61,81.64,81.39,81.42,32502.0
2019-11-26 12:10:00,81.4,81.61,81.4,81.55,27471.0,81.4,81.61,81.4,81.55,27471.0
2019-11-26 12:20:00,81.5,81.55,81.4,81.46,34506.0,81.5,81.55,81.4,81.46,34506.0
2019-11-26 12:30:00,81.46,81.63,81.46,81.6,10503.0,81.46,81.63,81.46,81.6,10503.0
2019-11-26 12:40:00,81.62,81.62,81.5,81.57,16980.0,81.62,81.62,81.5,81.57,16980.0
2019-11-26 12:50:00,81.54,81.56,81.44,81.56,35931.0,81.54,81.56,81.44,81.56,35931.0
2019-11-26 13:00:00,81.58,81.64,81.55,81.56,37761.0,81.58,81.64,81.55,81.56,37761.0
2019-11-26 13:10:00,81.55,81.6,81.52,81.56,7860.0,81.55,81.6,81.52,81.56,7860.0
2019-11-26 13:20:00,81.57,81.6,81.54,81.59,27132.0,81.57,81.6,81.54,81.59,27132.0
2019-11-26 13:30:00,81.6,81.6,81.44,81.47,23067.0,81.6,81.6,81.44,81.47,23067.0
2019-11-26 13:40:00,81.51,81.52,81.46,81.5,15216.0,81.51,81.52,81.46,81.5,15216.0
2019-11-26 13:50:00,81.5,81.59,81.5,81.55,16644.0,81.5,81.59,81.5,81.55,16644.0
2019-11-26 14:00:00,81.54,81.55,81.47,81.52,16206.0,81.54,81.55,81.47,81.52,16206.0
2019-11-26 14:10:00,81.52,81.53,81.42,81.42,23664.0,81.52,81.53,81.42,81.42,23664.0
2019-11-26 14:20:00,81.44,81.45,81.38,81.43,8202.0,81.44,81.45,81.38,81.43,8202.0
2019-11-26 14:30:00,81.43,81.48,81.41,81.41,16248.0,81.43,81.48,81.41,81.41,16248.0
2019-11-26 14:40:00,81.42,81.57,81.41,81.54,32502.0,81.42,81.57,81.41,81.54,32502.0
2019-11-26 14:50:00,81.54,81.59,81.48,81.56,19353.0,81.54,81.59,81.48,81.56,19353.0
2019-11-26 15:00:00,81.54,81.56,81.41,81.41,20163.0,81.54,81.56,81.41,81.41,20163.0
2019-11-26 15:10:00,81.43,81.43,81.33,81.36,32967.0,81.43,81.43,81.33,81.36,32967.0
2019-11-26 15:20:00,81.38,81.52,81.38,81.51,29760.0,81.38,81.52,81.38,81.51,29760.0
2019-11-26 15:30:00,81.51,81.69,81.5,81.67,47058.0,81.51,81.69,81.5,81.67,47058.0
2019-11-26 15:40:00,81.68,81.7,81.64,81.66,47289.0,81.68,81.7,81.64,81.66,47289.0
2019-11-26 15:50:00,81.68,81.8,81.68,81.76,142104.0,81.68,81.8,81.68,81.76,142104.0
2019-11-27 09:30:00,82.15,82.42,81.67,81.74,61317.0,82.15,82.42,81.67,81.74,61317.0
2019-11-27 09:40:00,81.77,81.85,81.5,81.74,10977.0,81.77,81.85,81.5,81.74,10977.0
2019-11-27 09:50:00,81.67,81.88,81.52,81.67,29406.0,81.67,81.88,81.52,81.67,29406.0
2019-11-27 10:00:00,81.75,82.14,81.75,82.07,46806.0,81.75,82.14,81.75,82.07,46806.0
2019-11-27 10:10:00,82.07,82.1,81.98,82.03,50088.0,82.07,82.1,81.98,82.03,50088.0
2019-11-27 10:20:00,82.04,82.11,81.95,81.97,30609.0,82.04,82.11,81.95,81.97,30609.0
2019-11-27 10:30:00,81.98,82.06,81.85,81.85,12168.0,81.98,82.06,81.85,81.85,12168.0
2019-11-27 10:40:00,81.9,82.01,81.84,81.94,23457.0,81.9,82.01,81.84,81.94,23457.0
2019-11-27 10:50:00,81.93,82.0,81.83,81.96,32268.0,81.93,82.0,81.83,81.96,32268.0
2019-11-27 11:00:00,81.97,82.03,81.92,81.96,14250.0,81.97,82.03,81.92,81.96,14250.0
2019-11-27 11:10:00,81.99,82.03,81.86,81.86,22512.0,81.99,82.03,81.86,81.86,22512.0
2019-11-27 11:20:00,81.87,81.87,81.61,81.67,28404.0,81.87,81.87,81.61,81.67,28404.0
2019-11-27 11:30:00,81.69,81.91,81.68,81.91,18150.0,81.69,81.91,81.68,81.91,18150.0
2019-11-27 11:40:00,81.91,81.97,81.91,81.92,10191.0,81.91,81.97,81.91,81.92,10191.0
2019-11-27 11:50:00,81.93,81.97,81.85,81.96,25080.0,81.93,81.97,81.85,81.96,25080.0
2019-11-27 12:00:00,81.93,81.95,81.85,81.91,27459.0,81.93,81.95,81.85,81.91,27459.0
2019-11-27 12:10:00,81.91,82.09,81.91,82.0,46785.0,81.91,82.09,81.91,82.0,46785.0
2019-11-27 12:20:00,82.0,82.03,81.93,82.01,31899.0,82.0,82.03,81.93,82.01,31899.0
2019-11-27 12:30:00,82.01,82.06,81.89,81.89,23907.0,82.01,82.06,81.89,81.89,23907.0
2019-11-27 12:40:00,81.88,81.89,81.79,81.79,8538.0,81.88,81.89,81.79,81.79,8538.0
2019-11-27 12:50:00,81.8,81.82,81.7,81.77,19371.0,81.8,81.82,81.7,81.77,19371.0
2019-11-27 13:00:00,81.78,81.86,81.76,81.78,24000.0,81.78,81.86,81.76,81.78,24000.0
2019-11-27 13:10:00,81.76,81.84,81.75,81.8,22506.0,81.76,81.84,81.75,81.8,22506.0
2019-11-27 13:20:00,81.85,81.86,81.78,81.85,22251.0,81.85,81.86,81.78,81.85,22251.0
2019-11-27 13:30:00,81.84,81.96,81.79,81.94,28632.0,81.84,81.96,81.79,81.94,28632.0
2019-11-27 13:40:00,81.96,82.04,81.95,81.98,6396.0,81.96,82.04,81.95,81.98,6396.0
2019-11-27 13:50:00,82.0,82.03,81.94,81.96,13860.0,82.0,82.03,81.94,81.96,13860.0
2019-11-27 14:00:00,81.91,82.05,81.91,81.96,10176.0,81.91,82.05,81.91,81.96,10176.0
2019-11-27 14:10:00,81.98,82.21,81.98,82.14,8643.0,81.98,82.21,81.98,82.14,8643.0
2019-11-27 14:20:00,82.16,82.18,82.04,82.09,31890.0,82.16,82.18,82.04,82.09,31890.0
2019-11-27 14:30:00,82.09,82.1,82.01,82.03,9705.0,82.09,82.1,82.01,82.03,9705.0
2019-11-27 14:40:00,82.05,82.14,82.03,82.09,17019.0,82.05,82.14,82.03,82.09,17019.0
2019-11-27 14:50:00,82.1,82.12,82.02,82.04,13167.0,82.1,82.12,82.02,82.04,13167.0
2019-11-27 15:00:00,82.04,82.13,82.04,82.1,11151.0,82.04,82.13,82.04,82.1,11151.0
2019-11-27 15:10:00,82.1,82.2,82.1,82.15,13446.0,82.1,82.2,82.1,82.15,13446.0
2019-11-27 15:20:00,82.13,82.18,82.06,82.09,30579.0,82.13,82.18,82.06,82.09,30579.0
2019-11-27 15:30:00,82.09,82.09,81.96,81.97,24228.0,82.09,82.09,81.96,81.97,24228.0
2019-11-27 15:40:00,81.97,82.14,81.96,82.1,35127.0,81.97,82.14,81.96,82.1,35127.0
2019-11-27 15:50:00,82.09,82.14,82.05,82.08,93978.0,82.09,82.14,82.05,82.08,93978.0
2019-11-29 09:30:00,81.91,82.31,81.91,82.23,35271.0,81.91,82.31,81.91,82.23,35271.0
2019-11-29 09:40:00,82.19,82.34,81.93,81.95,18873.0,82.19,82.34,81.93,81.95,18873.0
2019-11-29 09:50:00,81.97,82.02,81.9,81.94,10320.0,81.97,82.02,81.9,81.94,10320.0
2019-11-29 10:00:00,81.89,81.96,81.8,81.92,9183.0,81.89,81.96,81.8,81.92,9183.0
2019-11-29 10:10:00,81.88,81.88,81.74,81.8,7785.0,81.88,81.88,81.74,81.8,7785.0
2019-11-29 10:20:00,81.78,81.78,81.63,81.7,33942.0,81.78,81.78,81.63,81.7,33942.0
2019-11-29 10:30:00,81.59,81.65,81.56,81.58,7320.0,81.59,81.65,81.56,81.58,7320.0
2019-11-29 10:40:00,81.58,81.73,81.53,81.67,6600.0,81.58,81.73,81.53,81.67,6600.0
2019-11-29 10:50:00,81.66,81.66,81.45,81.47,20766.0,81.66,81.66,81.45,81.47,20766.0
2019-11-29 11:00:00,81.47,81.51,81.43,81.51,9900.0,81.47,81.51,81.43,81.51,9900.0
2019-11-29 11:10:00,81.57,81.63,81.56,81.62,10485.0,81.57,81.63,81.56,81.62,10485.0
2019-11-29 11:20:00,81.7,81.74,81.57,81.57,15246.0,81.7,81.74,81.57,81.57,15246.0
2019-11-29 11:30:00,81.57,81.58,81.49,81.55,17529.0,81.57,81.58,81.49,81.55,17529.0
2019-11-29 11:40:00,81.54,81.58,81.48,81.51,9000.0,81.54,81.58,81.48,81.51,9000.0
2019-11-29 11:50:00,81.49,81.54,81.45,81.51,15189.0,81.49,81.54,81.45,81.51,15189.0
2019-11-29 12:00:00,81.54,81.65,81.53,81.6,20568.0,81.54,81.65,81.53,81.6,20568.0
2019-11-29 12:10:00,81.63,81.65,81.5,81.51,12435.0,81.63,81.65,81.5,81.51,12435.0
2019-11-29 12:20:00,81.49,81.49,81.35,81.38,33285.0,81.49,81.49,81.35,81.38,33285.0
2019-11-29 12:30:00,81.4,81.51,81.28,81.46,27888.0,81.4,81.51,81.28,81.46,27888.0
2019-11-29 12:40:00,81.44,81.61,81.44,81.56,28755.0,81.44,81.61,81.44,81.56,28755.0
2019-11-29 12:50:00,81.55,81.77,81.53,81.63,97479.0,81.55,81.77,81.53,81.63,97479.0
2019-12-02 09:30:00,81.96,82.31,81.81,81.92,81813.0,81.96,82.31,81.81,81.92,81813.0
2019-12-02 09:40:00,82.06,82.32,81.53,81.54,192069.0,82.06,82.32,81.53,81.54,192069.0
2019-12-02 09:50:00,81.54,81.54,80.92,81.12,52302.0,81.54,81.54,80.92,81.12,52302.0
2019-12-02 10:00:00,81.12,81.29,80.95,81.01,51900.0,81.12,81.29,80.95,81.01,51900.0
2019-12-02 10:10:00,80.97,81.3,80.97,81.14,30522.0,80.97,81.3,80.97,81.14,30522.0
2019-12-02 10:20:00,81.17,81.23,80.89,81.03,30918.0,81.17,81.23,80.89,81.03,30918.0
2019-12-02 10:30:00,80.98,80.99,80.67,80.95,25230.0,80.98,80.99,80.67,80.95,25230.0
2019-12-02 10:40:00,80.97,81.06,80.91,80.95,13644.0,80.97,81.06,80.91,80.95,13644.0
2019-12-02 10:50:00,81.01,81.02,80.88,80.91,12615.0,81.01,81.02,80.88,80.91,12615.0
2019-12-02 11:00:00,81.0,81.0,80.84,80.86,16359.0,81.0,81.0,80.84,80.86,16359.0
2019-12-02 11:10:00,80.89,81.0,80.74,81.0,26223.0,80.89,81.0,80.74,81.0,26223.0
2019-12-02 11:20:00,81.0,81.04,80.93,80.99,16074.0,81.0,81.04,80.93,80.99,16074.0
2019-12-02 11:30:00,80.99,80.99,80.79,80.94,10770.0,80.99,80.99,80.79,80.94,10770.0
2019-12-02 11:40:00,80.98,81.21,80.96,81.2,6006.0,80.98,81.21,80.96,81.2,6006.0
2019-12-02 11:50:00,81.28,81.36,81.19,81.25,10971.0,81.28,81.36,81.19,81.25,10971.0
2019-12-02 12:00:00,81.26,81.36,81.24,81.33,13554.0,81.26,81.36,81.24,81.33,13554.0
2019-12-02 12:10:00,81.37,81.47,81.37,81.4,13800.0,81.37,81.47,81.37,81.4,13800.0
2019-12-02 12:20:00,81.38,81.45,81.2,81.31,14025.0,81.38,81.45,81.2,81.31,14025.0
2019-12-02 12:30:00,81.33,81.33,81.16,81.24,8103.0,81.33,81.33,81.16,81.24,8103.0
2019-12-02 12:40:00,81.21,81.37,81.21,81.26,11511.0,81.21,81.37,81.21,81.26,11511.0
2019-12-02 12:50:00,81.23,81.29,81.22,81.23,13659.0,81.23,81.29,81.22,81.23,13659.0
2019-12-02 13:00:00,81.25,81.32,81.23,81.27,9906.0,81.25,81.32,81.23,81.27,9906.0
2019-12-02 13:10:00,81.28,81.39,81.28,81.3,16599.0,81.28,81.39,81.28,81.3,16599.0
2019-12-02 13:20:00,81.3,81.38,81.27,81.38,8220.0,81.3,81.38,81.27,81.38,8220.0
2019-12-02 13:30:00,81.36,81.4,81.26,81.3,10575.0,81.36,81.4,81.26,81.3,10575.0
2019-12-02 13:40:00,81.29,81.38,81.28,81.38,8250.0,81.29,81.38,81.28,81.38,8250.0
2019-12-02 13:50:00,81.4,81.45,81.37,81.43,12447.0,81.4,81.45,81.37,81.43,12447.0
2019-12-02 14:00:00,81.43,81.43,81.26,81.31,23976.0,81.43,81.43,81.26,81.31,23976.0
2019-12-02 14:10:00,81.32,81.44,81.31,81.43,15474.0,81.32,81.44,81.31,81.43,15474.0
2019-12-02 14:20:00,81.44,81.54,81.44,81.5,11178.0,81.44,81.54,81.44,81.5,11178.0
2019-12-02 14:30:00,81.51,81.53,81.42,81.44,12765.0,81.51,81.53,81.42,81.44,12765.0
2019-12-02 14:40:00,81.43,81.47,81.33,81.44,26883.0,81.43,81.47,81.33,81.44,26883.0
2019-12-02 14:50:00,81.42,81.42,81.32,81.32,20643.0,81.42,81.42,81.32,81.32,20643.0
2019-12-02 15:00:00,81.33,81.39,81.2,81.23,26922.0,81.33,81.39,81.2,81.23,26922.0
2019-12-02 15:10:00,81.23,81.26,81.18,81.24,23598.0,81.23,81.26,81.18,81.24,23598.0
2019-12-02 15:20:00,81.22,81.22,81.09,81.11,36567.0,81.22,81.22,81.09,81.11,36567.0
2019-12-02 15:30:00,81.12,81.13,81.06,81.09,57339.0,81.12,81.13,81.06,81.09,57339.0
2019-12-02 15:40:00,81.07,81.12,81.04,81.05,99099.0,81.07,81.12,81.04,81.05,99099.0
2019-12-02 15:50:00,81.04,81.08,80.91,80.96,250557.0,81.04,81.08,80.91,80.96,250557.0
2019-12-03 09:30:00,80.17,80.94,79.73,80.86,117768.0,80.17,80.94,79.73,80.86,117768.0
2019-12-03 09:40:00,80.83,81.12,80.81,80.86,37620.0,80.83,81.12,80.81,80.86,37620.0
2019-12-03 09:50:00,80.86,81.14,80.72,81.06,38544.0,80.86,81.14,80.72,81.06,38544.0
2019-12-03 10:00:00,81.01,81.15,80.93,81.03,44421.0,81.01,81.15,80.93,81.03,44421.0
2019-12-03 10:10:00,80.98,81.48,80.87,81.48,31671.0,80.98,81.48,80.87,81.48,31671.0
2019-12-03 10:20:00,81.48,81.48,81.19,81.25,42855.0,81.48,81.48,81.19,81.25,42855.0
2019-12-03 10:30:00,81.28,81.53,81.26,81.41,45882.0,81.28,81.53,81.26,81.41,45882.0
2019-12-03 10:40:00,81.41,81.66,81.32,81.32,34971.0,81.41,81.66,81.32,81.32,34971.0
2019-12-03 10:50:00,81.22,81.29,81.09,81.14,56061.0,81.22,81.29,81.09,81.14,56061.0
2019-12-03 11:00:00,81.09,81.13,80.92,81.08,57798.0,81.09,81.13,80.92,81.08,57798.0
2019-12-03 11:10:00,81.14,81.44,81.09,81.31,20061.0,81.14,81.44,81.09,81.31,20061.0
2019-12-03 11:20:00,81.31,81.51,81.3,81.41,37956.0,81.31,81.51,81.3,81.41,37956.0
2019-12-03 11:30:00,81.39,81.53,81.32,81.5,27213.0,81.39,81.53,81.32,81.5,27213.0
2019-12-03 11:40:00,81.51,81.59,81.49,81.57,139686.0,81.51,81.59,81.49,81.57,139686.0
2019-12-03 11:50:00,81.6,81.68,81.47,81.56,33396.0,81.6,81.68,81.47,81.56,33396.0
2019-12-03 12:00:00,81.53,81.53,81.29,81.32,37302.0,81.53,81.53,81.29,81.32,37302.0
2019-12-03 12:10:00,81.33,81.34,81.2,81.33,36507.0,81.33,81.34,81.2,81.33,36507.0
2019-12-03 12:20:00,81.33,81.35,81.27,81.35,20763.0,81.33,81.35,81.27,81.35,20763.0
2019-12-03 12:30:00,81.33,81.33,81.2,81.22,22200.0,81.33,81.33,81.2,81.22,22200.0
2019-12-03 12:40:00,81.24,81.33,81.24,81.26,53670.0,81.24,81.33,81.24,81.26,53670.0
2019-12-03 12:50:00,81.26,81.26,81.19,81.25,16185.0,81.26,81.26,81.19,81.25,16185.0
2019-12-03 13:00:00,81.3,81.39,81.23,81.24,17520.0,81.3,81.39,81.23,81.24,17520.0
2019-12-03 13:10:00,81.22,81.35,81.22,81.29,20613.0,81.22,81.35,81.22,81.29,20613.0
2019-12-03 13:20:00,81.27,81.36,81.27,81.33,30483.0,81.27,81.36,81.27,81.33,30483.0
2019-12-03 13:30:00,81.32,81.5,81.3,81.46,68328.0,81.32,81.5,81.3,81.46,68328.0
2019-12-03 13:40:00,81.46,81.52,81.37,81.37,24660.0,81.46,81.52,81.37,81.37,24660.0
2019-12-03 13:50:00,81.37,81.47,81.34,81.45,18021.0,81.37,81.47,81.34,81.45,18021.0
2019-12-03 14:00:00,81.42,81.5,81.41,81.47,23910.0,81.42,81.5,81.41,81.47,23910.0
2019-12-03 14:10:00,81.45,81.45,81.31,81.31,20652.0,81.45,81.45,81.31,81.31,20652.0
2019-12-03 14:20:00,81.31,81.31,81.21,81.26,21900.0,81.31,81.31,81.21,81.26,21900.0
2019-12-03 14:30:00,81.23,81.23,81.11,81.15,26127.0,81.23,81.23,81.11,81.15,26127.0
2019-12-03 14:40:00,81.17,81.29,81.17,81.25,39717.0,81.17,81.29,81.17,81.25,39717.0
2019-12-03 14:50:00,81.26,81.32,81.21,81.27,26781.0,81.26,81.32,81.21,81.27,26781.0
2019-12-03 15:00:00,81.28,81.34,81.25,81.28,33360.0,81.28,81.34,81.25,81.28,33360.0
2019-12-03 15:10:00,81.27,81.46,81.27,81.43,54936.0,81.27,81.46,81.27,81.43,54936.0
2019-12-03 15:20:00,81.44,81.64,81.44,81.62,29829.0,81.44,81.64,81.44,81.62,29829.0
2019-12-03 15:30:00,81.61,81.61,81.43,81.47,47721.0,81.61,81.61,81.43,81.47,47721.0
2019-12-03 15:40:00,81.47,81.54,81.42,81.54,48105.0,81.47,81.54,81.42,81.54,48105.0
2019-12-03 15:50:00,81.53,81.63,81.49,81.52,176895.0,81.53,81.63,81.49,81.52,176895.0
2019-12-04 09:30:00,81.63,82.02,81.57,81.69,78132.0,81.63,82.02,81.57,81.69,78132.0
2019-12-04 09:40:00,81.6,82.15,81.44,82.02,163137.0,81.6,82.15,81.44,82.02,163137.0
2019-12-04 09:50:00,81.99,82.45,81.99,82.26,58158.0,81.99,82.45,81.99,82.26,58158.0
2019-12-04 10:00:00,82.13,82.31,81.92,82.15,41550.0,82.13,82.31,81.92,82.15,41550.0
2019-12-04 10:10:00,82.14,82.15,81.92,81.94,18195.0,82.14,82.15,81.92,81.94,18195.0
2019-12-04 10:20:00,81.97,81.97,81.68,81.7,34752.0,81.97,81.97,81.68,81.7,34752.0
2019-12-04 10:30:00,81.67,81.92,81.65,81.83,29877.0,81.67,81.92,81.65,81.83,29877.0
2019-12-04 10:40:00,81.86,82.07,81.75,82.02,69264.0,81.86,82.07,81.75,82.02,69264.0
2019-12-04 10:50:00,82.03,82.13,81.98,81.98,53640.0,82.03,82.13,81.98,81.98,53640.0
2019-12-04 11:00:00,81.98,82.01,81.77,81.78,59943.0,81.98,82.01,81.77,81.78,59943.0
2019-12-04 11:10:00,81.77,81.77,81.64,81.76,68178.0,81.77,81.77,81.64,81.76,68178.0
2019-12-04 11:20:00,81.77,81.98,81.75,81.87,63873.0,81.77,81.98,81.75,81.87,63873.0
2019-12-04 11:30:00,81.91,81.92,81.77,81.81,121938.0,81.91,81.92,81.77,81.81,121938.0
2019-12-04 11:40:00,81.81,81.85,81.69,81.7,50481.0,81.81,81.85,81.69,81.7,50481.0
2019-12-04 11:50:00,81.7,81.7,81.41,81.42,32958.0,81.7,81.7,81.41,81.42,32958.0
2019-12-04 12:00:00,81.41,81.71,81.41,81.63,37374.0,81.41,81.71,81.41,81.63,37374.0
2019-12-04 12:10:00,81.64,81.66,81.58,81.6,15009.0,81.64,81.66,81.58,81.6,15009.0
2019-12-04 12:20:00,81.6,81.63,81.57,81.62,24003.0,81.6,81.63,81.57,81.62,24003.0
2019-12-04 12:30:00,81.6,81.68,81.51,81.56,29787.0,81.6,81.68,81.51,81.56,29787.0
2019-12-04 12:40:00,81.55,81.55,81.36,81.4,26502.0,81.55,81.55,81.36,81.4,26502.0
2019-12-04 12:50:00,81.4,81.62,81.37,81.45,106446.0,81.4,81.62,81.37,81.45,106446.0
2019-12-04 13:00:00,81.45,81.54,81.44,81.52,27813.0,81.45,81.54,81.44,81.52,27813.0
2019-12-04 13:10:00,81.52,81.54,81.45,81.46,14304.0,81.52,81.54,81.45,81.46,14304.0
2019-12-04 13:20:00,81.49,81.6,81.49,81.6,10380.0,81.49,81.6,81.49,81.6,10380.0
2019-12-04 13:30:00,81.59,81.72,81.59,81.63,20751.0,81.59,81.72,81.59,81.63,20751.0
2019-12-04 13:40:00,81.65,81.68,81.58,81.66,28458.0,81.65,81.68,81.58,81.66,28458.0
2019-12-04 13:50:00,81.64,81.69,81.63,81.68,8700.0,81.64,81.69,81.63,81.68,8700.0
2019-12-04 14:00:00,81.68,81.75,81.63,81.67,76857.0,81.68,81.75,81.63,81.67,76857.0
2019-12-04 14:10:00,81.69,81.83,81.68,81.75,91434.0,81.69,81.83,81.68,81.75,91434.0
2019-12-04 14:20:00,81.75,82.14,81.72,82.08,48957.0,81.75,82.14,81.72,82.08,48957.0
2019-12-04 14:30:00,82.07,82.22,82.04,82.21,27696.0,82.07,82.22,82.04,82.21,27696.0
2019-12-04 14:40:00,82.2,82.23,82.05,82.11,38487.0,82.2,82.23,82.05,82.11,38487.0
2019-12-04 14:50:00,82.11,82.14,82.0,82.0,62469.0,82.11,82.14,82.0,82.0,62469.0
2019-12-04 15:00:00,82.0,82.06,81.96,82.0,44313.0,82.0,82.06,81.96,82.0,44313.0
2019-12-04 15:10:00,81.99,82.03,81.91,81.93,39009.0,81.99,82.03,81.91,81.93,39009.0
2019-12-04 15:20:00,81.91,81.95,81.84,81.87,51477.0,81.91,81.95,81.84,81.87,51477.0
2019-12-04 15:30:00,81.89,81.97,81.83,81.94,68694.0,81.89,81.97,81.83,81.94,68694.0
2019-12-04 15:40:00,81.95,81.95,81.83,81.88,188988.0,81.95,81.95,81.83,81.88,188988.0
2019-12-04 15:50:00,81.91,82.15,81.82,82.06,294174.0,81.91,82.15,81.82,82.06,294174.0
2019-12-05 09:30:00,82.5,82.5,81.74,81.74,64422.0,82.5,82.5,81.74,81.74,64422.0
2019-12-05 09:40:00,81.73,81.73,80.9,80.93,66783.0,81.73,81.73,80.9,80.93,66783.0
2019-12-05 09:50:00,80.93,80.99,79.43,79.53,196014.0,80.93,80.99,79.43,79.53,196014.0
2019-12-05 10:00:00,79.48,79.92,79.48,79.64,149145.0,79.48,79.92,79.48,79.64,149145.0
2019-12-05 10:10:00,79.65,80.03,79.57,79.99,77913.0,79.65,80.03,79.57,79.99,77913.0
2019-12-05 10:20:00,79.99,80.83,79.92,80.83,58122.0,79.99,80.83,79.92,80.83,58122.0
2019-12-05 10:30:00,80.77,81.18,80.75,80.81,95406.0,80.77,81.18,80.75,80.81,95406.0
2019-12-05 10:40:00,80.8,81.1,80.8,80.92,44295.0,80.8,81.1,80.8,80.92,44295.0
2019-12-05 10:50:00,80.86,81.09,80.85,80.9,61266.0,80.86,81.09,80.85,80.9,61266.0
2019-12-05 11:00:00,80.92,81.1,80.75,81.03,58188.0,80.92,81.1,80.75,81.03,58188.0
2019-12-05 11:10:00,81.05,81.14,80.95,81.07,37005.0,81.05,81.14,80.95,81.07,37005.0
2019-12-05 11:20:00,81.06,81.15,80.95,81.0,40302.0,81.06,81.15,80.95,81.0,40302.0
2019-12-05 11:30:00,81.04,81.1,80.91,81.0,45588.0,81.04,81.1,80.91,81.0,45588.0
2019-12-05 11:40:00,80.98,81.03,80.9,81.01,21450.0,80.98,81.03,80.9,81.01,21450.0
2019-12-05 11:50:00,81.02,81.04,80.84,81.01,29853.0,81.02,81.04,80.84,81.01,29853.0
2019-12-05 12:00:00,81.01,81.07,80.96,81.04,47889.0,81.01,81.07,80.96,81.04,47889.0
2019-12-05 12:10:00,81.05,81.05,80.94,80.96,22401.0,81.05,81.05,80.94,80.96,22401.0
2019-12-05 12:20:00,80.95,81.01,80.91,81.0,14772.0,80.95,81.01,80.91,81.0,14772.0
2019-12-05 12:30:00,81.02,81.03,80.83,80.95,46890.0,81.02,81.03,80.83,80.95,46890.0
2019-12-05 12:40:00,80.97,81.01,80.83,80.83,36390.0,80.97,81.01,80.83,80.83,36390.0
2019-12-05 12:50:00,80.88,80.89,80.77,80.81,12261.0,80.88,80.89,80.77,80.81,12261.0
2019-12-05 13:00:00,80.79,80.82,80.7,80.79,32793.0,80.79,80.82,80.7,80.79,32793.0
2019-12-05 13:10:00,80.8,80.93,80.8,80.91,19188.0,80.8,80.93,80.8,80.91,19188.0
2019-12-05 13:20:00,80.9,80.9,80.71,80.79,23073.0,80.9,80.9,80.71,80.79,23073.0
2019-12-05 13:30:00,80.79,80.89,80.77,80.78,21231.0,80.79,80.89,80.77,80.78,21231.0
2019-12-05 13:40:00,80.77,80.86,80.72,80.74,31287.0,80.77,80.86,80.72,80.74,31287.0
2019-12-05 13:50:00,80.73,80.91,80.71,80.86,27009.0,80.73,80.91,80.71,80.86,27009.0
2019-12-05 14:00:00,80.88,80.95,80.85,80.89,45774.0,80.88,80.95,80.85,80.89,45774.0
2019-12-05 14:10:00,80.91,81.08,80.81,81.07,78900.0,80.91,81.08,80.81,81.07,78900.0
2019-12-05 14:20:00,81.05,81.33,80.99,81.33,43761.0,81.05,81.33,80.99,81.33,43761.0
2019-12-05 14:30:00,81.33,81.45,81.3,81.34,46953.0,81.33,81.45,81.3,81.34,46953.0
2019-12-05 14:40:00,81.34,81.4,81.25,81.3,75717.0,81.34,81.4,81.25,81.3,75717.0
2019-12-05 14:50:00,81.31,81.45,81.17,81.29,52617.0,81.31,81.45,81.17,81.29,52617.0
2019-12-05 15:00:00,81.31,81.31,81.16,81.18,46386.0,81.31,81.31,81.16,81.18,46386.0
2019-12-05 15:10:00,81.18,81.33,81.16,81.27,59472.0,81.18,81.33,81.16,81.27,59472.0
2019-12-05 15:20:00,81.25,81.29,81.23,81.26,40488.0,81.25,81.29,81.23,81.26,40488.0
2019-12-05 15:30:00,81.26,81.28,81.08,81.15,112386.0,81.26,81.28,81.08,81.15,112386.0
2019-12-05 15:40:00,81.15,81.15,81.0,81.06,94218.0,81.15,81.15,81.0,81.06,94218.0
2019-12-05 15:50:00,81.05,81.05,80.79,80.97,319671.0,81.05,81.05,80.79,80.97,319671.0
2019-12-06 09:30:00,81.67,82.0,81.33,81.62,115494.0,81.67,82.0,81.33,81.62,115494.0
2019-12-06 09:40:00,81.62,81.65,80.96,81.09,56790.0,81.62,81.65,80.96,81.09,56790.0
2019-12-06 09:50:00,81.07,81.37,80.72,81.37,71640.0,81.07,81.37,80.72,81.37,71640.0
2019-12-06 10:00:00,81.35,81.45,81.03,81.31,70221.0,81.35,81.45,81.03,81.31,70221.0
2019-12-06 10:10:00,81.24,81.24,80.68,80.72,68775.0,81.24,81.24,80.68,80.72,68775.0
2019-12-06 10:20:00,80.71,80.82,80.5,80.75,128724.0,80.71,80.82,80.5,80.75,128724.0
2019-12-06 10:30:00,80.72,81.04,80.72,81.0,101661.0,80.72,81.04,80.72,81.0,101661.0
2019-12-06 10:40:00,81.03,81.31,81.02,81.28,62946.0,81.03,81.31,81.02,81.28,62946.0
2019-12-06 10:50:00,81.32,81.51,81.31,81.46,48603.0,81.32,81.51,81.31,81.46,48603.0
2019-12-06 11:00:00,81.48,81.56,81.38,81.38,48714.0,81.48,81.56,81.38,81.38,48714.0
2019-12-06 11:10:00,81.4,81.41,81.29,81.41,36573.0,81.4,81.41,81.29,81.41,36573.0
2019-12-06 11:20:00,81.43,81.58,81.42,81.52,59265.0,81.43,81.58,81.42,81.52,59265.0
2019-12-06 11:30:00,81.51,81.57,81.37,81.41,55536.0,81.51,81.57,81.37,81.41,55536.0
2019-12-06 11:40:00,81.37,81.37,81.24,81.34,41259.0,81.37,81.37,81.24,81.34,41259.0
2019-12-06 11:50:00,81.34,81.34,81.1,81.1,30099.0,81.34,81.34,81.1,81.1,30099.0
2019-12-06 12:00:00,81.12,81.32,81.11,81.25,66801.0,81.12,81.32,81.11,81.25,66801.0
2019-12-06 12:10:00,81.25,81.42,81.24,81.24,79407.0,81.25,81.42,81.24,81.24,79407.0
2019-12-06 12:20:00,81.25,81.27,81.1,81.15,32703.0,81.25,81.27,81.1,81.15,32703.0
2019-12-06 12:30:00,81.16,81.25,81.05,81.06,44328.0,81.16,81.25,81.05,81.06,44328.0
2019-12-06 12:40:00,81.06,81.09,81.0,81.02,35595.0,81.06,81.09,81.0,81.02,35595.0
2019-12-06 12:50:00,81.0,81.06,80.96,80.99,33999.0,81.0,81.06,80.96,80.99,33999.0
2019-12-06 13:00:00,80.99,81.03,80.91,80.93,35331.0,80.99,81.03,80.91,80.93,35331.0
2019-12-06 13:10:00,80.91,80.94,80.79,80.81,50406.0,80.91,80.94,80.79,80.81,50406.0
2019-12-06 13:20:00,80.81,80.92,80.79,80.87,27966.0,80.81,80.92,80.79,80.87,27966.0
2019-12-06 13:30:00,80.9,80.98,80.89,80.94,28554.0,80.9,80.98,80.89,80.94,28554.0
2019-12-06 13:40:00,80.94,80.96,80.76,80.78,37980.0,80.94,80.96,80.76,80.78,37980.0
2019-12-06 13:50:00,80.77,80.87,80.74,80.82,34932.0,80.77,80.87,80.74,80.82,34932.0
2019-12-06 14:00:00,80.82,80.91,80.75,80.78,72243.0,80.82,80.91,80.75,80.78,72243.0
2019-12-06 14:10:00,80.77,80.84,80.44,80.46,275220.0,80.77,80.84,80.44,80.46,275220.0
2019-12-06 14:20:00,80.47,80.5,80.19,80.27,402849.0,80.47,80.5,80.19,80.27,402849.0
2019-12-06 14:30:00,80.27,80.32,79.9,80.04,250092.0,80.27,80.32,79.9,80.04,250092.0
2019-12-06 14:40:00,80.07,80.16,79.83,79.86,595098.0,80.07,80.16,79.83,79.86,595098.0
2019-12-06 14:50:00,79.84,80.07,79.59,79.78,970698.0,79.84,80.07,79.59,79.78,970698.0
2019-12-06 15:00:00,79.85,80.36,79.74,79.97,589944.0,79.85,80.36,79.74,79.97,589944.0
2019-12-06 15:10:00,79.97,80.03,79.75,79.81,334011.0,79.97,80.03,79.75,79.81,334011.0
2019-12-06 15:20:00,79.8,80.09,79.79,79.93,132444.0,79.8,80.09,79.79,79.93,132444.0
2019-12-06 15:30:00,79.95,80.01,79.67,79.72,266952.0,79.95,80.01,79.67,79.72,266952.0
2019-12-06 15:40:00,79.72,79.91,79.72,79.79,308106.0,79.72,79.91,79.72,79.79,308106.0
2019-12-06 15:50:00,79.81,79.83,79.6,79.65,584370.0,79.81,79.83,79.6,79.65,584370.0
2019-12-09 09:30:00,79.52,79.67,78.7,78.75,245928.0,79.52,79.67,78.7,78.75,245928.0
2019-12-09 09:40:00,78.73,78.79,77.82,78.05,259440.0,78.73,78.79,77.82,78.05,259440.0
2019-12-09 09:50:00,78.06,78.37,77.91,78.35,163530.0,78.06,78.37,77.91,78.35,163530.0
2019-12-09 10:00:00,78.38,78.67,78.34,78.43,281484.0,78.38,78.67,78.34,78.43,281484.0
2019-12-09 10:10:00,78.47,78.49,78.13,78.42,219336.0,78.47,78.49,78.13,78.42,219336.0
2019-12-09 10:20:00,78.41,78.5,78.33,78.49,229332.0,78.41,78.5,78.33,78.49,229332.0
2019-12-09 10:30:00,78.49,78.5,78.12,78.18,143250.0,78.49,78.5,78.12,78.18,143250.0
2019-12-09 10:40:00,78.18,78.25,78.04,78.11,97560.0,78.18,78.25,78.04,78.11,97560.0
2019-12-09 10:50:00,78.13,78.18,78.02,78.05,96606.0,78.13,78.18,78.02,78.05,96606.0
2019-12-09 11:00:00,78.06,78.16,78.06,78.12,49869.0,78.06,78.16,78.06,78.12,49869.0
2019-12-09 11:10:00,78.14,78.43,78.14,78.33,83286.0,78.14,78.43,78.14,78.33,83286.0
2019-12-09 11:20:00,78.32,78.32,78.22,78.3,50697.0,78.32,78.32,78.22,78.3,50697.0
2019-12-09 11:30:00,78.3,78.32,78.21,78.25,40278.0,78.3,78.32,78.21,78.25,40278.0
2019-12-09 11:40:00,78.25,78.33,78.19,78.31,59172.0,78.25,78.33,78.19,78.31,59172.0
2019-12-09 11:50:00,78.3,78.32,78.15,78.16,50730.0,78.3,78.32,78.15,78.16,50730.0
2019-12-09 12:00:00,78.17,78.27,78.15,78.2,33057.0,78.17,78.27,78.15,78.2,33057.0
2019-12-09 12:10:00,78.21,78.37,78.11,78.31,72630.0,78.21,78.37,78.11,78.31,72630.0
2019-12-09 12:20:00,78.3,78.34,78.25,78.25,16950.0,78.3,78.34,78.25,78.25,16950.0
2019-12-09 12:30:00,78.29,78.29,78.18,78.21,21336.0,78.29,78.29,78.18,78.21,21336.0
2019-12-09 12:40:00,78.23,78.27,78.21,78.21,28476.0,78.23,78.27,78.21,78.21,28476.0
2019-12-09 12:50:00,78.21,78.21,78.02,78.07,55593.0,78.21,78.21,78.02,78.07,55593.0
2019-12-09 13:00:00,78.07,78.08,77.98,78.03,58236.0,78.07,78.08,77.98,78.03,58236.0
2019-12-09 13:10:00,78.02,78.02,77.9,77.92,67026.0,78.02,78.02,77.9,77.92,67026.0
2019-12-09 13:20:00,77.94,77.94,77.81,77.87,83778.0,77.94,77.94,77.81,77.87,83778.0
2019-12-09 13:30:00,77.89,77.9,77.81,77.83,68352.0,77.89,77.9,77.81,77.83,68352.0
2019-12-09 13:40:00,77.81,77.88,77.78,77.87,61767.0,77.81,77.88,77.78,77.87,61767.0
2019-12-09 13:50:00,77.88,77.88,77.7,77.77,58746.0,77.88,77.88,77.7,77.77,58746.0
2019-12-09 14:00:00,77.8,77.8,77.35,77.38,98697.0,77.8,77.8,77.35,77.38,98697.0
2019-12-09 14:10:00,77.37,77.53,77.28,77.53,83475.0,77.37,77.53,77.28,77.53,83475.0
2019-12-09 14:20:00,77.51,77.63,77.42,77.5,70188.0,77.51,77.63,77.42,77.5,70188.0
2019-12-09 14:30:00,77.49,77.59,77.42,77.53,58647.0,77.49,77.59,77.42,77.53,58647.0
2019-12-09 14:40:00,77.54,77.67,77.43,77.62,72069.0,77.54,77.67,77.43,77.62,72069.0
2019-12-09 14:50:00,77.65,77.78,77.57,77.75,68874.0,77.65,77.78,77.57,77.75,68874.0
2019-12-09 15:00:00,77.72,77.99,77.67,77.96,39069.0,77.72,77.99,77.67,77.96,39069.0
2019-12-09 15:10:00,77.96,78.09,77.94,78.06,41982.0,77.96,78.09,77.94,78.06,41982.0
2019-12-09 15:20:00,78.06,78.2,78.06,78.12,94650.0,78.06,78.2,78.06,78.12,94650.0
2019-12-09 15:30:00,78.14,78.16,78.03,78.03,72555.0,78.14,78.16,78.03,78.03,72555.0
2019-12-09 15:40:00,78.04,78.08,78.03,78.06,255363.0,78.04,78.08,78.03,78.06,255363.0
2019-12-09 15:50:00,78.07,78.16,78.03,78.08,605409.0,78.07,78.16,78.03,78.08,605409.0
2019-12-10 09:30:00,77.96,78.37,77.65,77.95,173202.0,77.96,78.37,77.65,77.95,173202.0
2019-12-10 09:40:00,77.96,78.16,77.75,77.95,284427.0,77.96,78.16,77.75,77.95,284427.0
2019-12-10 09:50:00,77.98,78.02,77.75,77.76,117039.0,77.98,78.02,77.75,77.76,117039.0
2019-12-10 10:00:00,77.86,77.99,77.25,77.25,167610.0,77.86,77.99,77.25,77.25,167610.0
2019-12-10 10:10:00,77.29,77.33,76.93,77.22,193677.0,77.29,77.33,76.93,77.22,193677.0
2019-12-10 10:20:00,77.19,77.6,77.19,77.44,304392.0,77.19,77.6,77.19,77.44,304392.0
2019-12-10 10:30:00,77.44,77.56,77.29,77.46,261075.0,77.44,77.56,77.29,77.46,261075.0
2019-12-10 10:40:00,77.46,77.5,77.3,77.39,174717.0,77.46,77.5,77.3,77.39,174717.0
2019-12-10 10:50:00,77.39,77.42,77.2,77.38,105258.0,77.39,77.42,77.2,77.38,105258.0
2019-12-10 11:00:00,77.4,77.59,77.35,77.56,97098.0,77.4,77.59,77.35,77.56,97098.0
2019-12-10 11:10:00,77.58,77.6,77.13,77.13,64596.0,77.58,77.6,77.13,77.13,64596.0
2019-12-10 11:20:00,77.17,77.25,77.02,77.03,93330.0,77.17,77.25,77.02,77.03,93330.0
2019-12-10 11:30:00,77.01,77.09,76.85,76.89,186243.0,77.01,77.09,76.85,76.89,186243.0
2019-12-10 11:40:00,76.89,77.16,76.86,77.08,282291.0,76.89,77.16,76.86,77.08,282291.0
2019-12-10 11:50:00,77.08,77.08,76.87,76.88,81039.0,77.08,77.08,76.87,76.88,81039.0
2019-12-10 12:00:00,76.87,76.9,76.37,76.38,246558.0,76.87,76.9,76.37,76.38,246558.0
2019-12-10 12:10:00,76.39,76.53,76.12,76.18,388515.0,76.39,76.53,76.12,76.18,388515.0
2019-12-10 12:20:00,76.18,76.2,75.82,75.93,353346.0,76.18,76.2,75.82,75.93,353346.0
2019-12-10 12:30:00,75.9,76.13,75.75,76.09,271959.0,75.9,76.13,75.75,76.09,271959.0
2019-12-10 12:40:00,76.11,76.12,75.68,75.73,261045.0,76.11,76.12,75.68,75.73,261045.0
2019-12-10 12:50:00,75.72,76.08,75.51,76.08,342306.0,75.72,76.08,75.51,76.08,342306.0
2019-12-10 13:00:00,76.08,76.32,76.04,76.27,157794.0,76.08,76.32,76.04,76.27,157794.0
2019-12-10 13:10:00,76.26,76.33,76.12,76.24,148992.0,76.26,76.33,76.12,76.24,148992.0
2019-12-10 13:20:00,76.22,76.28,75.93,75.97,68112.0,76.22,76.28,75.93,75.97,68112.0
2019-12-10 13:30:00,75.98,76.33,75.89,76.18,117819.0,75.98,76.33,75.89,76.18,117819.0
2019-12-10 13:40:00,76.22,76.3,76.17,76.21,76053.0,76.22,76.3,76.17,76.21,76053.0
2019-12-10 13:50:00,76.24,76.25,76.14,76.17,78030.0,76.24,76.25,76.14,76.17,78030.0
2019-12-10 14:00:00,76.17,76.39,76.13,76.3,114696.0,76.17,76.39,76.13,76.3,114696.0
2019-12-10 14:10:00,76.32,76.39,76.24,76.26,151086.0,76.32,76.39,76.24,76.26,151086.0
2019-12-10 14:20:00,76.27,76.33,76.1,76.27,59094.0,76.27,76.33,76.1,76.27,59094.0
2019-12-10 14:30:00,76.26,76.33,76.2,76.28,83556.0,76.26,76.33,76.2,76.28,83556.0
2019-12-10 14:40:00,76.3,76.56,76.26,76.52,57273.0,76.3,76.56,76.26,76.52,57273.0
2019-12-10 14:50:00,76.54,76.54,76.21,76.25,122709.0,76.54,76.54,76.21,76.25,122709.0
2019-12-10 15:00:00,76.28,76.51,76.27,76.38,83079.0,76.28,76.51,76.27,76.38,83079.0
2019-12-10 15:10:00,76.39,76.41,76.22,76.36,120915.0,76.39,76.41,76.22,76.36,120915.0
2019-12-10 15:20:00,76.35,76.39,76.28,76.34,47811.0,76.35,76.39,76.28,76.34,47811.0
2019-12-10 15:30:00,76.34,76.38,76.17,76.26,95427.0,76.34,76.38,76.17,76.26,95427.0
2019-12-10 15:40:00,76.27,76.39,76.24,76.24,138630.0,76.27,76.39,76.24,76.24,138630.0
2019-12-10 15:50:00,76.24,76.37,76.23,76.36,351204.0,76.24,76.37,76.23,76.36,351204.0
2019-12-11 09:30:00,76.42,76.67,75.54,75.59,216561.0,76.42,76.67,75.54,75.59,216561.0
2019-12-11 09:40:00,75.74,75.94,75.57,75.82,125697.0,75.74,75.94,75.57,75.82,125697.0
2019-12-11 09:50:00,75.8,75.94,75.37,75.45,97716.0,75.8,75.94,75.37,75.45,97716.0
2019-12-11 10:00:00,75.41,75.74,75.37,75.6,140241.0,75.41,75.74,75.37,75.6,140241.0
2019-12-11 10:10:00,75.63,75.94,75.56,75.88,150909.0,75.63,75.94,75.56,75.88,150909.0
2019-12-11 10:20:00,75.93,76.2,75.76,76.2,72846.0,75.93,76.2,75.76,76.2,72846.0
2019-12-11 10:30:00,76.18,76.22,75.83,75.86,92112.0,76.18,76.22,75.83,75.86,92112.0
2019-12-11 10:40:00,75.87,75.95,75.81,75.94,70977.0,75.87,75.95,75.81,75.94,70977.0
2019-12-11 10:50:00,75.92,76.02,75.67,75.82,120954.0,75.92,76.02,75.67,75.82,120954.0
2019-12-11 11:00:00,75.83,75.91,75.78,75.81,81903.0,75.83,75.91,75.78,75.81,81903.0
2019-12-11 11:10:00,75.83,76.0,75.82,75.97,48744.0,75.83,76.0,75.82,75.97,48744.0
2019-12-11 11:20:00,75.97,75.98,75.85,75.96,57765.0,75.97,75.98,75.85,75.96,57765.0
2019-12-11 11:30:00,75.96,76.21,75.94,76.19,59094.0,75.96,76.21,75.94,76.19,59094.0
2019-12-11 11:40:00,76.18,76.18,76.01,76.14,83880.0,76.18,76.18,76.01,76.14,83880.0
2019-12-11 11:50:00,76.15,76.25,76.07,76.13,89700.0,76.15,76.25,76.07,76.13,89700.0
2019-12-11 12:00:00,76.12,76.37,76.1,76.32,44397.0,76.12,76.37,76.1,76.32,44397.0
2019-12-11 12:10:00,76.33,76.42,76.26,76.41,49944.0,76.33,76.42,76.26,76.41,49944.0
2019-12-11 12:20:00,76.41,76.52,76.37,76.47,69999.0,76.41,76.52,76.37,76.47,69999.0
2019-12-11 12:30:00,76.47,76.48,76.39,76.46,33774.0,76.47,76.48,76.39,76.46,33774.0
2019-12-11 12:40:00,76.46,76.47,76.35,76.43,60516.0,76.46,76.47,76.35,76.43,60516.0
2019-12-11 12:50:00,76.44,76.59,76.43,76.57,44379.0,76.44,76.59,76.43,76.57,44379.0
2019-12-11 13:00:00,76.56,76.56,76.43,76.48,33231.0,76.56,76.56,76.43,76.48,33231.0
2019-12-11 13:10:00,76.48,76.61,76.48,76.6,32649.0,76.48,76.61,76.48,76.6,32649.0
2019-12-11 13:20:00,76.6,76.64,76.52,76.64,69135.0,76.6,76.64,76.52,76.64,69135.0
2019-12-11 13:30:00,76.64,76.82,76.56,76.67,69636.0,76.64,76.82,76.56,76.67,69636.0
2019-12-11 13:40:00,76.68,76.68,76.48,76.5,58974.0,76.68,76.68,76.48,76.5,58974.0
2019-12-11 13:50:00,76.5,76.53,76.4,76.51,42849.0,76.5,76.53,76.4,76.51,42849.0
2019-12-11 14:00:00,76.52,76.65,76.49,76.6,67521.0,76.52,76.65,76.49,76.6,67521.0
2019-12-11 14:10:00,76.6,76.82,76.6,76.81,84117.0,76.6,76.82,76.6,76.81,84117.0
2019-12-11 14:20:00,76.8,76.89,76.76,76.84,97347.0,76.8,76.89,76.76,76.84,97347.0
2019-12-11 14:30:00,76.85,76.9,76.74,76.75,112722.0,76.85,76.9,76.74,76.75,112722.0
2019-12-11 14:40:00,76.75,76.76,76.63,76.7,129744.0,76.75,76.76,76.63,76.7,129744.0
2019-12-11 14:50:00,76.7,76.88,76.68,76.86,74766.0,76.7,76.88,76.68,76.86,74766.0
2019-12-11 15:00:00,76.86,76.88,76.69,76.75,99831.0,76.86,76.88,76.69,76.75,99831.0
2019-12-11 15:10:00,76.75,76.8,76.7,76.76,33624.0,76.75,76.8,76.7,76.76,33624.0
2019-12-11 15:20:00,76.78,76.89,76.75,76.88,40728.0,76.78,76.89,76.75,76.88,40728.0
2019-12-11 15:30:00,76.86,76.93,76.84,76.84,52263.0,76.86,76.93,76.84,76.84,52263.0
2019-12-11 15:40:00,76.85,76.85,76.49,76.49,87948.0,76.85,76.85,76.49,76.49,87948.0
2019-12-11 15:50:00,76.51,76.8,76.51,76.76,347244.0,76.51,76.8,76.51,76.76,347244.0
2019-12-12 09:30:00,76.84,77.09,76.62,76.91,82689.0,76.84,77.09,76.62,76.91,82689.0
2019-12-12 09:40:00,76.84,76.89,76.53,76.73,78810.0,76.84,76.89,76.53,76.73,78810.0
2019-12-12 09:50:00,76.73,76.96,76.6,76.96,37122.0,76.73,76.96,76.6,76.96,37122.0
2019-12-12 10:00:00,76.93,77.07,76.56,76.56,57399.0,76.93,77.07,76.56,76.56,57399.0
2019-12-12 10:10:00,76.57,76.9,76.47,76.85,69069.0,76.57,76.9,76.47,76.85,69069.0
2019-12-12 10:20:00,76.86,77.11,76.83,76.92,264111.0,76.86,77.11,76.83,76.92,264111.0
2019-12-12 10:30:00,76.88,76.9,76.66,76.66,71658.0,76.88,76.9,76.66,76.66,71658.0
2019-12-12 10:40:00,76.68,76.74,76.53,76.59,72108.0,76.68,76.74,76.53,76.59,72108.0
2019-12-12 10:50:00,76.59,76.73,76.46,76.53,96783.0,76.59,76.73,76.46,76.53,96783.0
2019-12-12 11:00:00,76.53,76.53,76.06,76.08,182544.0,76.53,76.53,76.06,76.08,182544.0
2019-12-12 11:10:00,76.08,76.31,75.92,76.01,98625.0,76.08,76.31,75.92,76.01,98625.0
2019-12-12 11:20:00,76.01,76.11,75.94,76.08,65217.0,76.01,76.11,75.94,76.08,65217.0
2019-12-12 11:30:00,76.09,76.27,76.06,76.15,67581.0,76.09,76.27,76.06,76.15,67581.0
2019-12-12 11:40:00,76.12,76.29,76.04,76.22,58986.0,76.12,76.29,76.04,76.22,58986.0
2019-12-12 11:50:00,76.21,76.32,76.09,76.3,29151.0,76.21,76.32,76.09,76.3,29151.0
2019-12-12 12:00:00,76.26,76.31,76.19,76.24,67848.0,76.26,76.31,76.19,76.24,67848.0
2019-12-12 12:10:00,76.21,76.21,76.04,76.13,84993.0,76.21,76.21,76.04,76.13,84993.0
2019-12-12 12:20:00,76.13,76.2,76.04,76.2,76233.0,76.13,76.2,76.04,76.2,76233.0
2019-12-12 12:30:00,76.22,76.38,76.21,76.35,30447.0,76.22,76.38,76.21,76.35,30447.0
2019-12-12 12:40:00,76.35,76.49,76.35,76.48,39561.0,76.35,76.49,76.35,76.48,39561.0
2019-12-12 12:50:00,76.48,76.52,76.32,76.32,58998.0,76.48,76.52,76.32,76.32,58998.0
2019-12-12 13:00:00,76.35,76.44,76.26,76.26,32982.0,76.35,76.44,76.26,76.26,32982.0
2019-12-12 13:10:00,76.29,76.4,76.26,76.39,56967.0,76.29,76.4,76.26,76.39,56967.0
2019-12-12 13:20:00,76.39,76.39,76.27,76.39,33402.0,76.39,76.39,76.27,76.39,33402.0
2019-12-12 13:30:00,76.36,76.37,76.29,76.33,60480.0,76.36,76.37,76.29,76.33,60480.0
2019-12-12 13:40:00,76.32,76.39,76.29,76.31,29019.0,76.32,76.39,76.29,76.31,29019.0
2019-12-12 13:50:00,76.31,76.5,76.3,76.5,40842.0,76.31,76.5,76.3,76.5,40842.0
2019-12-12 14:00:00,76.49,76.55,76.41,76.54,39075.0,76.49,76.55,76.41,76.54,39075.0
2019-12-12 14:10:00,76.54,76.67,76.49,76.59,70320.0,76.54,76.67,76.49,76.59,70320.0
2019-12-12 14:20:00,76.58,76.79,76.49,76.75,51225.0,76.58,76.79,76.49,76.75,51225.0
2019-12-12 14:30:00,76.78,77.04,76.73,76.86,46932.0,76.78,77.04,76.73,76.86,46932.0
2019-12-12 14:40:00,76.89,76.89,76.64,76.66,22311.0,76.89,76.89,76.64,76.66,22311.0
2019-12-12 14:50:00,76.65,76.79,76.61,76.77,44778.0,76.65,76.79,76.61,76.77,44778.0
2019-12-12 15:00:00,76.75,76.87,76.75,76.77,53928.0,76.75,76.87,76.75,76.77,53928.0
2019-12-12 15:10:00,76.77,76.97,76.67,76.94,78114.0,76.77,76.97,76.67,76.94,78114.0
2019-12-12 15:20:00,76.93,77.05,76.85,77.04,52527.0,76.93,77.05,76.85,77.04,52527.0
2019-12-12 15:30:00,77.03,77.03,76.85,77.0,55284.0,77.03,77.03,76.85,77.0,55284.0
2019-12-12 15:40:00,76.97,77.0,76.82,76.93,116148.0,76.97,77.0,76.82,76.93,116148.0
2019-12-12 15:50:00,76.94,76.98,76.84,76.89,282378.0,76.94,76.98,76.84,76.89,282378.0
2019-12-13 09:30:00,76.57,77.49,76.57,77.25,102231.0,76.57,77.49,76.57,77.25,102231.0
2019-12-13 09:40:00,77.21,77.3,77.06,77.1,53667.0,77.21,77.3,77.06,77.1,53667.0
2019-12-13 09:50:00,77.11,77.45,77.03,77.34,77352.0,77.11,77.45,77.03,77.34,77352.0
2019-12-13 10:00:00,77.33,77.47,77.24,77.46,41646.0,77.33,77.47,77.24,77.46,41646.0
2019-12-13 10:10:00,77.42,77.67,77.33,77.62,58533.0,77.42,77.67,77.33,77.62,58533.0
2019-12-13 10:20:00,77.67,77.7,77.46,77.47,62733.0,77.67,77.7,77.46,77.47,62733.0
2019-12-13 10:30:00,77.43,77.51,77.26,77.34,51411.0,77.43,77.51,77.26,77.34,51411.0
2019-12-13 10:40:00,77.4,77.45,77.26,77.26,32400.0,77.4,77.45,77.26,77.26,32400.0
2019-12-13 10:50:00,77.24,77.29,77.19,77.24,32346.0,77.24,77.29,77.19,77.24,32346.0
2019-12-13 11:00:00,77.27,77.45,77.22,77.45,30555.0,77.27,77.45,77.22,77.45,30555.0
2019-12-13 11:10:00,77.49,77.49,77.28,77.28,33132.0,77.49,77.49,77.28,77.28,33132.0
2019-12-13 11:20:00,77.28,77.28,77.09,77.13,48048.0,77.28,77.28,77.09,77.13,48048.0
2019-12-13 11:30:00,77.19,77.27,77.09,77.19,40530.0,77.19,77.27,77.09,77.19,40530.0
2019-12-13 11:40:00,77.2,77.26,77.14,77.15,53586.0,77.2,77.26,77.14,77.15,53586.0
2019-12-13 11:50:00,77.14,77.24,77.08,77.13,35181.0,77.14,77.24,77.08,77.13,35181.0
2019-12-13 12:00:00,77.13,77.21,77.13,77.13,51834.0,77.13,77.21,77.13,77.13,51834.0
2019-12-13 12:10:00,77.13,77.15,77.07,77.14,25659.0,77.13,77.15,77.07,77.14,25659.0
2019-12-13 12:20:00,77.12,77.24,77.11,77.19,25713.0,77.12,77.24,77.11,77.19,25713.0
2019-12-13 12:30:00,77.17,77.18,77.13,77.14,22095.0,77.17,77.18,77.13,77.14,22095.0
2019-12-13 12:40:00,77.17,77.17,77.07,77.1,39246.0,77.17,77.17,77.07,77.1,39246.0
2019-12-13 12:50:00,77.1,77.24,77.05,77.23,26322.0,77.1,77.24,77.05,77.23,26322.0
2019-12-13 13:00:00,77.27,77.33,77.19,77.21,17340.0,77.27,77.33,77.19,77.21,17340.0
2019-12-13 13:10:00,77.22,77.26,77.16,77.19,38385.0,77.22,77.26,77.16,77.19,38385.0
2019-12-13 13:20:00,77.19,77.21,77.03,77.1,49356.0,77.19,77.21,77.03,77.1,49356.0
2019-12-13 13:30:00,77.11,77.14,76.99,76.99,22641.0,77.11,77.14,76.99,76.99,22641.0
2019-12-13 13:40:00,77.02,77.05,76.99,77.05,32955.0,77.02,77.05,76.99,77.05,32955.0
2019-12-13 13:50:00,77.07,77.11,76.99,77.04,18654.0,77.07,77.11,76.99,77.04,18654.0
2019-12-13 14:00:00,77.06,77.23,77.06,77.22,26907.0,77.06,77.23,77.06,77.22,26907.0
2019-12-13 14:10:00,77.21,77.26,77.14,77.15,33555.0,77.21,77.26,77.14,77.15,33555.0
2019-12-13 14:20:00,77.18,77.21,77.15,77.2,22035.0,77.18,77.21,77.15,77.2,22035.0
2019-12-13 14:30:00,77.21,77.34,77.17,77.34,42186.0,77.21,77.34,77.17,77.34,42186.0
2019-12-13 14:40:00,77.32,77.39,77.3,77.37,21432.0,77.32,77.39,77.3,77.37,21432.0
2019-12-13 14:50:00,77.35,77.4,77.31,77.33,24432.0,77.35,77.4,77.31,77.33,24432.0
2019-12-13 15:00:00,77.33,77.42,77.32,77.34,33657.0,77.33,77.42,77.32,77.34,33657.0
2019-12-13 15:10:00,77.34,77.41,77.33,77.4,47289.0,77.34,77.41,77.33,77.4,47289.0
2019-12-13 15:20:00,77.41,77.44,77.35,77.36,41937.0,77.41,77.44,77.35,77.36,41937.0
2019-12-13 15:30:00,77.35,77.55,77.35,77.51,55710.0,77.35,77.55,77.35,77.51,55710.0
2019-12-13 15:40:00,77.51,77.53,77.42,77.46,87018.0,77.51,77.53,77.42,77.46,87018.0
2019-12-13 15:50:00,77.46,77.6,77.46,77.55,211662.0,77.46,77.6,77.46,77.55,211662.0
2019-12-16 09:30:00,77.69,77.94,77.51,77.81,116361.0,77.69,77.94,77.51,77.81,116361.0
2019-12-16 09:40:00,77.77,78.2,77.76,78.16,32820.0,77.77,78.2,77.76,78.16,32820.0
2019-12-16 09:50:00,78.14,78.25,78.06,78.14,42711.0,78.14,78.25,78.06,78.14,42711.0
2019-12-16 10:00:00,78.17,78.67,78.15,78.59,42351.0,78.17,78.67,78.15,78.59,42351.0
2019-12-16 10:10:00,78.57,78.9,78.51,78.75,71484.0,78.57,78.9,78.51,78.75,71484.0
2019-12-16 10:20:00,78.7,78.8,78.52,78.56,54084.0,78.7,78.8,78.52,78.56,54084.0
2019-12-16 10:30:00,78.55,78.63,78.48,78.63,43086.0,78.55,78.63,78.48,78.63,43086.0
2019-12-16 10:40:00,78.61,78.71,78.52,78.67,51246.0,78.61,78.71,78.52,78.67,51246.0
2019-12-16 10:50:00,78.63,78.68,78.51,78.55,39897.0,78.63,78.68,78.51,78.55,39897.0
2019-12-16 11:00:00,78.57,78.67,78.53,78.54,25863.0,78.57,78.67,78.53,78.54,25863.0
2019-12-16 11:10:00,78.57,78.73,78.55,78.68,47202.0,78.57,78.73,78.55,78.68,47202.0
2019-12-16 11:20:00,78.71,78.8,78.67,78.77,25824.0,78.71,78.8,78.67,78.77,25824.0
2019-12-16 11:30:00,78.77,78.87,78.73,78.78,61668.0,78.77,78.87,78.73,78.78,61668.0
2019-12-16 11:40:00,78.79,78.79,78.52,78.58,33726.0,78.79,78.79,78.52,78.58,33726.0
2019-12-16 11:50:00,78.6,78.68,78.57,78.66,25683.0,78.6,78.68,78.57,78.66,25683.0
2019-12-16 12:00:00,78.7,78.7,78.56,78.61,29988.0,78.7,78.7,78.56,78.61,29988.0
2019-12-16 12:10:00,78.62,78.65,78.56,78.6,36036.0,78.62,78.65,78.56,78.6,36036.0
2019-12-16 12:20:00,78.61,78.7,78.61,78.7,53325.0,78.61,78.7,78.61,78.7,53325.0
2019-12-16 12:30:00,78.68,78.72,78.65,78.67,37932.0,78.68,78.72,78.65,78.67,37932.0
2019-12-16 12:40:00,78.67,78.69,78.6,78.6,12738.0,78.67,78.69,78.6,78.6,12738.0
2019-12-16 12:50:00,78.63,78.63,78.58,78.61,30210.0,78.63,78.63,78.58,78.61,30210.0
2019-12-16 13:00:00,78.61,78.73,78.6,78.71,13305.0,78.61,78.73,78.6,78.71,13305.0
2019-12-16 13:10:00,78.7,78.7,78.6,78.63,22065.0,78.7,78.7,78.6,78.63,22065.0
2019-12-16 13:20:00,78.61,78.71,78.6,78.71,17310.0,78.61,78.71,78.6,78.71,17310.0
2019-12-16 13:30:00,78.7,78.7,78.59,78.61,50625.0,78.7,78.7,78.59,78.61,50625.0
2019-12-16 13:40:00,78.61,78.67,78.58,78.59,94032.0,78.61,78.67,78.58,78.59,94032.0
2019-12-16 13:50:00,78.6,78.78,78.6,78.77,40671.0,78.6,78.78,78.6,78.77,40671.0
2019-12-16 14:00:00,78.76,78.78,78.7,78.72,21435.0,78.76,78.78,78.7,78.72,21435.0
2019-12-16 14:10:00,78.71,78.71,78.59,78.63,56319.0,78.71,78.71,78.59,78.63,56319.0
2019-12-16 14:20:00,78.64,78.65,78.59,78.62,50400.0,78.64,78.65,78.59,78.62,50400.0
2019-12-16 14:30:00,78.61,78.64,78.47,78.47,113031.0,78.61,78.64,78.47,78.47,113031.0
2019-12-16 14:40:00,78.5,78.5,78.41,78.48,51621.0,78.5,78.5,78.41,78.48,51621.0
2019-12-16 14:50:00,78.49,78.64,78.48,78.59,86175.0,78.49,78.64,78.48,78.59,86175.0
2019-12-16 15:00:00,78.57,78.62,78.51,78.56,32139.0,78.57,78.62,78.51,78.56,32139.0
2019-12-16 15:10:00,78.56,78.66,78.55,78.6,33750.0,78.56,78.66,78.55,78.6,33750.0
2019-12-16 15:20:00,78.6,78.64,78.4,78.42,87060.0,78.6,78.64,78.4,78.42,87060.0
2019-12-16 15:30:00,78.42,78.49,78.29,78.29,200253.0,78.42,78.49,78.29,78.29,200253.0
2019-12-16 15:40:00,78.28,78.42,78.24,78.39,61680.0,78.28,78.42,78.24,78.39,61680.0
2019-12-16 15:50:00,78.41,78.45,78.29,78.33,190167.0,78.41,78.45,78.29,78.33,190167.0
2019-12-17 09:30:00,78.95,79.22,78.73,78.87,170550.0,78.95,79.22,78.73,78.87,170550.0
2019-12-17 09:40:00,78.88,78.94,78.4,78.42,82809.0,78.88,78.94,78.4,78.42,82809.0
2019-12-17 09:50:00,78.43,78.65,78.42,78.48,107397.0,78.43,78.65,78.42,78.48,107397.0
2019-12-17 10:00:00,78.46,79.04,78.34,78.92,52818.0,78.46,79.04,78.34,78.92,52818.0
2019-12-17 10:10:00,78.92,79.08,78.86,79.04,83430.0,78.92,79.08,78.86,79.04,83430.0
2019-12-17 10:20:00,79.06,79.11,78.91,79.1,56607.0,79.06,79.11,78.91,79.1,56607.0
2019-12-17 10:30:00,79.06,79.11,78.99,79.02,51660.0,79.06,79.11,78.99,79.02,51660.0
2019-12-17 10:40:00,79.0,79.02,78.91,78.96,36339.0,79.0,79.02,78.91,78.96,36339.0
2019-12-17 10:50:00,78.96,78.96,78.75,78.87,33171.0,78.96,78.96,78.75,78.87,33171.0
2019-12-17 11:00:00,78.89,78.96,78.87,78.92,29511.0,78.89,78.96,78.87,78.92,29511.0
2019-12-17 11:10:00,78.88,78.95,78.81,78.93,19764.0,78.88,78.95,78.81,78.93,19764.0
2019-12-17 11:20:00,78.92,78.96,78.83,78.89,54315.0,78.92,78.96,78.83,78.89,54315.0
2019-12-17 11:30:00,78.88,78.88,78.72,78.72,27318.0,78.88,78.88,78.72,78.72,27318.0
2019-12-17 11:40:00,78.72,78.75,78.69,78.73,68094.0,78.72,78.75,78.69,78.73,68094.0
2019-12-17 11:50:00,78.76,78.96,78.73,78.89,43827.0,78.76,78.96,78.73,78.89,43827.0
2019-12-17 12:00:00,78.89,78.99,78.79,78.98,33999.0,78.89,78.99,78.79,78.98,33999.0
2019-12-17 12:10:00,78.98,79.21,78.97,79.21,28254.0,78.98,79.21,78.97,79.21,28254.0
2019-12-17 12:20:00,79.2,79.21,79.09,79.14,37713.0,79.2,79.21,79.09,79.14,37713.0
2019-12-17 12:30:00,79.13,79.19,79.11,79.13,24186.0,79.13,79.19,79.11,79.13,24186.0
2019-12-17 12:40:00,79.13,79.31,79.13,79.27,25704.0,79.13,79.31,79.13,79.27,25704.0
2019-12-17 12:50:00,79.25,79.28,79.18,79.21,33912.0,79.25,79.28,79.18,79.21,33912.0
2019-12-17 13:00:00,79.18,79.18,79.0,79.05,29103.0,79.18,79.18,79.0,79.05,29103.0
2019-12-17 13:10:00,79.06,79.17,79.06,79.17,22719.0,79.06,79.17,79.06,79.17,22719.0
2019-12-17 13:20:00,79.16,79.16,79.06,79.07,18453.0,79.16,79.16,79.06,79.07,18453.0
2019-12-17 13:30:00,79.08,79.22,79.07,79.17,25920.0,79.08,79.22,79.07,79.17,25920.0
2019-12-17 13:40:00,79.17,79.22,79.16,79.19,16398.0,79.17,79.22,79.16,79.19,16398.0
2019-12-17 13:50:00,79.18,79.2,79.13,79.16,25806.0,79.18,79.2,79.13,79.16,25806.0
2019-12-17 14:00:00,79.17,79.2,78.99,79.06,43560.0,79.17,79.2,78.99,79.06,43560.0
2019-12-17 14:10:00,79.06,79.1,78.99,79.07,47961.0,79.06,79.1,78.99,79.07,47961.0
2019-12-17 14:20:00,79.06,79.13,79.0,79.13,57555.0,79.06,79.13,79.0,79.13,57555.0
2019-12-17 14:30:00,79.13,79.14,79.11,79.12,24093.0,79.13,79.14,79.11,79.12,24093.0
2019-12-17 14:40:00,79.12,79.12,79.03,79.08,30663.0,79.12,79.12,79.03,79.08,30663.0
2019-12-17 14:50:00,79.08,79.17,79.03,79.17,38754.0,79.08,79.17,79.03,79.17,38754.0
2019-12-17 15:00:00,79.13,79.2,79.1,79.19,33045.0,79.13,79.2,79.1,79.19,33045.0
2019-12-17 15:10:00,79.19,79.26,79.14,79.24,58779.0,79.19,79.26,79.14,79.24,58779.0
2019-12-17 15:20:00,79.25,79.3,79.23,79.3,45921.0,79.25,79.3,79.23,79.3,45921.0
2019-12-17 15:30:00,79.3,79.32,79.23,79.31,65658.0,79.3,79.32,79.23,79.31,65658.0
2019-12-17 15:40:00,79.3,79.44,79.28,79.43,117561.0,79.3,79.44,79.28,79.43,117561.0
2019-12-17 15:50:00,79.44,79.47,79.27,79.29,290499.0,79.44,79.47,79.27,79.29,290499.0
2019-12-18 09:30:00,79.38,79.87,79.21,79.21,72507.0,79.38,79.87,79.21,79.21,72507.0
2019-12-18 09:40:00,79.29,79.37,79.18,79.19,24348.0,79.29,79.37,79.18,79.19,24348.0
2019-12-18 09:50:00,79.24,79.58,79.24,79.49,33360.0,79.24,79.58,79.24,79.49,33360.0
2019-12-18 10:00:00,79.49,79.49,79.33,79.4,22458.0,79.49,79.49,79.33,79.4,22458.0
2019-12-18 10:10:00,79.37,79.46,79.12,79.12,52959.0,79.37,79.46,79.12,79.12,52959.0
2019-12-18 10:20:00,79.08,79.15,78.94,78.98,44124.0,79.08,79.15,78.94,78.98,44124.0
2019-12-18 10:30:00,78.96,79.1,78.93,79.08,43380.0,78.96,79.1,78.93,79.08,43380.0
2019-12-18 10:40:00,79.08,79.17,79.0,79.03,21909.0,79.08,79.17,79.0,79.03,21909.0
2019-12-18 10:50:00,79.02,79.14,78.99,78.99,16713.0,79.02,79.14,78.99,78.99,16713.0
2019-12-18 11:00:00,78.95,79.03,78.93,78.96,41043.0,78.95,79.03,78.93,78.96,41043.0
2019-12-18 11:10:00,78.96,79.17,78.96,79.16,36279.0,78.96,79.17,78.96,79.16,36279.0
2019-12-18 11:20:00,79.18,79.22,79.08,79.19,22344.0,79.18,79.22,79.08,79.19,22344.0
2019-12-18 11:30:00,79.19,79.2,79.09,79.13,27150.0,79.19,79.2,79.09,79.13,27150.0
2019-12-18 11:40:00,79.13,79.18,79.08,79.15,15618.0,79.13,79.18,79.08,79.15,15618.0
2019-12-18 11:50:00,79.15,79.21,79.13,79.17,47454.0,79.15,79.21,79.13,79.17,47454.0
2019-12-18 12:00:00,79.18,79.18,78.96,78.99,58296.0,79.18,79.18,78.96,78.99,58296.0
2019-12-18 12:10:00,78.97,79.08,78.94,78.96,65769.0,78.97,79.08,78.94,78.96,65769.0
2019-12-18 12:20:00,78.88,78.97,78.82,78.82,41553.0,78.88,78.97,78.82,78.82,41553.0
2019-12-18 12:30:00,78.79,78.79,78.71,78.77,25116.0,78.79,78.79,78.71,78.77,25116.0
2019-12-18 12:40:00,78.78,79.01,78.78,78.96,34818.0,78.78,79.01,78.78,78.96,34818.0
2019-12-18 12:50:00,79.0,79.01,78.92,78.97,14139.0,79.0,79.01,78.92,78.97,14139.0
2019-12-18 13:00:00,78.97,79.0,78.89,78.91,50943.0,78.97,79.0,78.89,78.91,50943.0
2019-12-18 13:10:00,78.92,78.93,78.74,78.74,49500.0,78.92,78.93,78.74,78.74,49500.0
2019-12-18 13:20:00,78.74,78.74,78.49,78.52,31311.0,78.74,78.74,78.49,78.52,31311.0
2019-12-18 13:30:00,78.56,78.7,78.55,78.68,17553.0,78.56,78.7,78.55,78.68,17553.0
2019-12-18 13:40:00,78.68,78.76,78.64,78.72,11832.0,78.68,78.76,78.64,78.72,11832.0
2019-12-18 13:50:00,78.72,78.72,78.65,78.7,16131.0,78.72,78.72,78.65,78.7,16131.0
2019-12-18 14:00:00,78.68,78.74,78.61,78.68,33159.0,78.68,78.74,78.61,78.68,33159.0
2019-12-18 14:10:00,78.69,78.7,78.58,78.6,34956.0,78.69,78.7,78.58,78.6,34956.0
2019-12-18 14:20:00,78.58,78.63,78.56,78.59,32463.0,78.58,78.63,78.56,78.59,32463.0
2019-12-18 14:30:00,78.61,78.65,78.57,78.65,46368.0,78.61,78.65,78.57,78.65,46368.0
2019-12-18 14:40:00,78.65,78.67,78.62,78.66,28743.0,78.65,78.67,78.62,78.66,28743.0
2019-12-18 14:50:00,78.65,78.77,78.64,78.73,13896.0,78.65,78.77,78.64,78.73,13896.0
2019-12-18 15:00:00,78.73,78.74,78.63,78.63,20370.0,78.73,78.74,78.63,78.63,20370.0
2019-12-18 15:10:00,78.63,78.66,78.48,78.66,226767.0,78.63,78.66,78.48,78.66,226767.0
2019-12-18 15:20:00,78.67,78.67,78.49,78.56,64449.0,78.67,78.67,78.49,78.56,64449.0
2019-12-18 15:30:00,78.56,78.66,78.5,78.57,166671.0,78.56,78.66,78.5,78.57,166671.0
2019-12-18 15:40:00,78.56,78.7,78.47,78.61,161967.0,78.56,78.7,78.47,78.61,161967.0
2019-12-18 15:50:00,78.63,78.68,78.54,78.54,198612.0,78.63,78.68,78.54,78.54,198612.0
2019-12-19 09:30:00,79.02,79.49,78.73,78.83,164175.0,79.02,79.49,78.73,78.83,164175.0
2019-12-19 09:40:00,78.97,78.97,78.23,78.45,75408.0,78.97,78.97,78.23,78.45,75408.0
2019-12-19 09:50:00,78.49,78.61,78.45,78.54,14427.0,78.49,78.61,78.45,78.54,14427.0
2019-12-19 10:00:00,78.58,78.7,78.35,78.45,39915.0,78.58,78.7,78.35,78.45,39915.0
2019-12-19 10:10:00,78.42,78.45,78.3,78.34,35973.0,78.42,78.45,78.3,78.34,35973.0
2019-12-19 10:20:00,78.32,78.52,78.31,78.51,22677.0,78.32,78.52,78.31,78.51,22677.0
2019-12-19 10:30:00,78.48,78.58,78.43,78.46,40140.0,78.48,78.58,78.43,78.46,40140.0
2019-12-19 10:40:00,78.47,78.64,78.35,78.37,54807.0,78.47,78.64,78.35,78.37,54807.0
2019-12-19 10:50:00,78.35,78.39,78.23,78.28,27303.0,78.35,78.39,78.23,78.28,27303.0
2019-12-19 11:00:00,78.26,78.37,78.14,78.37,47061.0,78.26,78.37,78.14,78.37,47061.0
2019-12-19 11:10:00,78.35,78.38,78.27,78.3,33333.0,78.35,78.38,78.27,78.3,33333.0
2019-12-19 11:20:00,78.32,78.42,78.3,78.3,29130.0,78.32,78.42,78.3,78.3,29130.0
2019-12-19 11:30:00,78.27,78.45,78.27,78.45,39528.0,78.27,78.45,78.27,78.45,39528.0
2019-12-19 11:40:00,78.45,78.45,78.3,78.37,22326.0,78.45,78.45,78.3,78.37,22326.0
2019-12-19 11:50:00,78.33,78.37,78.28,78.33,28317.0,78.33,78.37,78.28,78.33,28317.0
2019-12-19 12:00:00,78.32,78.53,78.31,78.5,51366.0,78.32,78.53,78.31,78.5,51366.0
2019-12-19 12:10:00,78.48,78.49,78.29,78.35,32451.0,78.48,78.49,78.29,78.35,32451.0
2019-12-19 12:20:00,78.33,78.34,78.24,78.33,25311.0,78.33,78.34,78.24,78.33,25311.0
2019-12-19 12:30:00,78.32,78.32,78.21,78.22,16812.0,78.32,78.32,78.21,78.22,16812.0
2019-12-19 12:40:00,78.22,78.22,78.08,78.19,29988.0,78.22,78.22,78.08,78.19,29988.0
2019-12-19 12:50:00,78.2,78.21,78.08,78.14,30195.0,78.2,78.21,78.08,78.14,30195.0
2019-12-19 13:00:00,78.15,78.16,78.12,78.12,26667.0,78.15,78.16,78.12,78.12,26667.0
2019-12-19 13:10:00,78.13,78.18,78.11,78.18,25719.0,78.13,78.18,78.11,78.18,25719.0
2019-12-19 13:20:00,78.18,78.22,78.1,78.1,33222.0,78.18,78.22,78.1,78.1,33222.0
2019-12-19 13:30:00,78.1,78.14,77.99,78.06,229416.0,78.1,78.14,77.99,78.06,229416.0
2019-12-19 13:40:00,78.08,78.09,77.87,77.88,203364.0,78.08,78.09,77.87,77.88,203364.0
2019-12-19 13:50:00,77.88,77.93,77.68,77.7,195753.0,77.88,77.93,77.68,77.7,195753.0
2019-12-19 14:00:00,77.7,77.93,77.69,77.8,88047.0,77.7,77.93,77.69,77.8,88047.0
2019-12-19 14:10:00,77.8,77.89,77.71,77.73,39798.0,77.8,77.89,77.71,77.73,39798.0
2019-12-19 14:20:00,77.72,77.8,77.72,77.74,38130.0,77.72,77.8,77.72,77.74,38130.0
2019-12-19 14:30:00,77.72,77.78,77.72,77.73,22707.0,77.72,77.78,77.72,77.73,22707.0
2019-12-19 14:40:00,77.73,77.74,77.68,77.73,28458.0,77.73,77.74,77.68,77.73,28458.0
2019-12-19 14:50:00,77.79,77.96,77.79,77.89,34710.0,77.79,77.96,77.79,77.89,34710.0
2019-12-19 15:00:00,77.88,77.88,77.79,77.8,42993.0,77.88,77.88,77.79,77.8,42993.0
2019-12-19 15:10:00,77.8,77.83,77.68,77.83,34611.0,77.8,77.83,77.68,77.83,34611.0
2019-12-19 15:20:00,77.83,77.91,77.83,77.89,22296.0,77.83,77.91,77.83,77.89,22296.0
2019-12-19 15:30:00,77.9,77.94,77.86,77.89,36192.0,77.9,77.94,77.86,77.89,36192.0
2019-12-19 15:40:00,77.91,77.92,77.79,77.8,82071.0,77.91,77.92,77.79,77.8,82071.0
2019-12-19 15:50:00,77.78,77.84,77.68,77.74,426369.0,77.78,77.84,77.68,77.74,426369.0
2019-12-20 09:30:00,78.36,78.43,77.96,78.16,720492.0,78.36,78.43,77.96,78.16,720492.0
2019-12-20 09:40:00,78.11,78.11,77.22,77.56,97251.0,78.11,78.11,77.22,77.56,97251.0
2019-12-20 09:50:00,77.45,77.78,77.45,77.7,90021.0,77.45,77.78,77.45,77.7,90021.0
2019-12-20 10:00:00,77.63,77.81,77.41,77.41,128052.0,77.63,77.81,77.41,77.41,128052.0
2019-12-20 10:10:00,77.45,77.75,77.45,77.71,124509.0,77.45,77.75,77.45,77.71,124509.0
2019-12-20 10:20:00,77.67,78.11,77.63,78.02,86055.0,77.67,78.11,77.63,78.02,86055.0
2019-12-20 10:30:00,78.04,78.17,77.78,77.78,122652.0,78.04,78.17,77.78,77.78,122652.0
2019-12-20 10:40:00,77.76,77.96,77.7,77.73,150750.0,77.76,77.96,77.7,77.73,150750.0
2019-12-20 10:50:00,77.75,78.0,77.75,77.81,59292.0,77.75,78.0,77.75,77.81,59292.0
2019-12-20 11:00:00,77.8,77.98,77.76,77.93,71376.0,77.8,77.98,77.76,77.93,71376.0
2019-12-20 11:10:00,77.92,78.16,77.9,78.16,51027.0,77.92,78.16,77.9,78.16,51027.0
2019-12-20 11:20:00,78.19,78.21,78.1,78.1,42132.0,78.19,78.21,78.1,78.1,42132.0
2019-12-20 11:30:00,78.1,78.38,78.08,78.33,53967.0,78.1,78.38,78.08,78.33,53967.0
2019-12-20 11:40:00,78.34,78.41,78.28,78.29,27423.0,78.34,78.41,78.28,78.29,27423.0
2019-12-20 11:50:00,78.28,78.38,78.28,78.35,43314.0,78.28,78.38,78.28,78.35,43314.0
2019-12-20 12:00:00,78.35,78.38,78.24,78.31,55971.0,78.35,78.38,78.24,78.31,55971.0
2019-12-20 12:10:00,78.33,78.34,78.2,78.22,23454.0,78.33,78.34,78.2,78.22,23454.0
2019-12-20 12:20:00,78.22,78.29,78.2,78.29,20199.0,78.22,78.29,78.2,78.29,20199.0
2019-12-20 12:30:00,78.34,78.44,78.3,78.41,38016.0,78.34,78.44,78.3,78.41,38016.0
2019-12-20 12:40:00,78.42,78.48,78.4,78.44,18786.0,78.42,78.48,78.4,78.44,18786.0
2019-12-20 12:50:00,78.44,78.55,78.44,78.48,19011.0,78.44,78.55,78.44,78.48,19011.0
2019-12-20 13:00:00,78.47,78.48,78.32,78.35,25560.0,78.47,78.48,78.32,78.35,25560.0
2019-12-20 13:10:00,78.32,78.38,78.31,78.35,41034.0,78.32,78.38,78.31,78.35,41034.0
2019-12-20 13:20:00,78.34,78.41,78.34,78.37,11592.0,78.34,78.41,78.34,78.37,11592.0
2019-12-20 13:30:00,78.37,78.43,78.34,78.36,185706.0,78.37,78.43,78.34,78.36,185706.0
2019-12-20 13:40:00,78.34,78.38,78.34,78.37,14562.0,78.34,78.38,78.34,78.37,14562.0
2019-12-20 13:50:00,78.36,78.42,78.33,78.41,36294.0,78.36,78.42,78.33,78.41,36294.0
2019-12-20 14:00:00,78.39,78.5,78.39,78.47,37530.0,78.39,78.5,78.39,78.47,37530.0
2019-12-20 14:10:00,78.49,78.58,78.49,78.51,22131.0,78.49,78.58,78.49,78.51,22131.0
2019-12-20 14:20:00,78.51,78.51,78.3,78.41,79650.0,78.51,78.51,78.3,78.41,79650.0
2019-12-20 14:30:00,78.4,78.41,78.35,78.38,35301.0,78.4,78.41,78.35,78.38,35301.0
2019-12-20 14:40:00,78.38,78.44,78.37,78.41,20895.0,78.38,78.44,78.37,78.41,20895.0
2019-12-20 14:50:00,78.41,78.49,78.4,78.43,39717.0,78.41,78.49,78.4,78.43,39717.0
2019-12-20 15:00:00,78.43,78.46,78.37,78.44,44886.0,78.43,78.46,78.37,78.44,44886.0
2019-12-20 15:10:00,78.44,78.58,78.42,78.54,43389.0,78.44,78.58,78.42,78.54,43389.0
2019-12-20 15:20:00,78.55,78.65,78.53,78.61,41025.0,78.55,78.65,78.53,78.61,41025.0
2019-12-20 15:30:00,78.61,78.75,78.61,78.71,50904.0,78.61,78.75,78.61,78.71,50904.0
2019-12-20 15:40:00,78.7,78.81,78.7,78.76,61788.0,78.7,78.81,78.7,78.76,61788.0
2019-12-20 15:50:00,78.77,78.81,78.76,78.79,210249.0,78.77,78.81,78.76,78.79,210249.0
2019-12-23 09:30:00,78.91,79.33,78.79,79.23,104331.0,78.91,79.33,78.79,79.23,104331.0
2019-12-23 09:40:00,79.29,79.29,78.92,78.98,18378.0,79.29,79.29,78.92,78.98,18378.0
2019-12-23 09:50:00,79.02,79.23,78.96,78.99,19800.0,79.02,79.23,78.96,78.99,19800.0
2019-12-23 10:00:00,79.06,79.2,78.96,78.97,33513.0,79.06,79.2,78.96,78.97,33513.0
2019-12-23 10:10:00,78.98,79.13,78.96,79.01,21021.0,78.98,79.13,78.96,79.01,21021.0
2019-12-23 10:20:00,78.99,79.16,78.9,79.14,18195.0,78.99,79.16,78.9,79.14,18195.0
2019-12-23 10:30:00,79.16,79.17,79.08,79.09,20067.0,79.16,79.17,79.08,79.09,20067.0
2019-12-23 10:40:00,79.07,79.07,78.97,79.0,12306.0,79.07,79.07,78.97,79.0,12306.0
2019-12-23 10:50:00,79.01,79.26,78.99,79.25,19419.0,79.01,79.26,78.99,79.25,19419.0
2019-12-23 11:00:00,79.28,79.28,79.11,79.14,43098.0,79.28,79.28,79.11,79.14,43098.0
2019-12-23 11:10:00,79.12,79.19,79.09,79.1,10830.0,79.12,79.19,79.09,79.1,10830.0
2019-12-23 11:20:00,79.1,79.24,79.1,79.24,20310.0,79.1,79.24,79.1,79.24,20310.0
2019-12-23 11:30:00,79.23,79.23,79.13,79.13,17433.0,79.23,79.23,79.13,79.13,17433.0
2019-12-23 11:40:00,79.15,79.16,79.09,79.13,15108.0,79.15,79.16,79.09,79.13,15108.0
2019-12-23 11:50:00,79.17,79.2,79.14,79.15,10329.0,79.17,79.2,79.14,79.15,10329.0
2019-12-23 12:00:00,79.17,79.18,79.1,79.18,14523.0,79.17,79.18,79.1,79.18,14523.0
2019-12-23 12:10:00,79.19,79.22,79.17,79.2,16722.0,79.19,79.22,79.17,79.2,16722.0
2019-12-23 12:20:00,79.2,79.2,79.12,79.13,12840.0,79.2,79.2,79.12,79.13,12840.0
2019-12-23 12:30:00,79.15,79.25,79.14,79.21,14523.0,79.15,79.25,79.14,79.21,14523.0
2019-12-23 12:40:00,79.2,79.22,79.12,79.16,18828.0,79.2,79.22,79.12,79.16,18828.0
2019-12-23 12:50:00,79.14,79.18,79.11,79.15,6981.0,79.14,79.18,79.11,79.15,6981.0
2019-12-23 13:00:00,79.17,79.25,79.17,79.25,22791.0,79.17,79.25,79.17,79.25,22791.0
2019-12-23 13:10:00,79.25,79.36,79.25,79.32,26826.0,79.25,79.36,79.25,79.32,26826.0
2019-12-23 13:20:00,79.33,79.35,79.3,79.34,9540.0,79.33,79.35,79.3,79.34,9540.0
2019-12-23 13:30:00,79.33,79.44,79.32,79.43,19227.0,79.33,79.44,79.32,79.43,19227.0
2019-12-23 13:40:00,79.43,79.5,79.4,79.4,38820.0,79.43,79.5,79.4,79.4,38820.0
2019-12-23 13:50:00,79.41,79.43,79.35,79.35,13539.0,79.41,79.43,79.35,79.35,13539.0
2019-12-23 14:00:00,79.31,79.39,79.27,79.32,28044.0,79.31,79.39,79.27,79.32,28044.0
2019-12-23 14:10:00,79.33,79.37,79.32,79.34,15387.0,79.33,79.37,79.32,79.34,15387.0
2019-12-23 14:20:00,79.35,79.39,79.32,79.36,16290.0,79.35,79.39,79.32,79.36,16290.0
2019-12-23 14:30:00,79.37,79.41,79.32,79.38,12675.0,79.37,79.41,79.32,79.38,12675.0
2019-12-23 14:40:00,79.39,79.4,79.3,79.33,38913.0,79.39,79.4,79.3,79.33,38913.0
2019-12-23 14:50:00,79.32,79.33,79.19,79.19,25386.0,79.32,79.33,79.19,79.19,25386.0
2019-12-23 15:00:00,79.2,79.22,79.12,79.14,16308.0,79.2,79.22,79.12,79.14,16308.0
2019-12-23 15:10:00,79.15,79.22,79.14,79.19,20277.0,79.15,79.22,79.14,79.19,20277.0
2019-12-23 15:20:00,79.19,79.19,79.07,79.1,22605.0,79.19,79.19,79.07,79.1,22605.0
2019-12-23 15:30:00,79.1,79.13,79.0,79.01,31503.0,79.1,79.13,79.0,79.01,31503.0
2019-12-23 15:40:00,79.01,79.01,78.94,79.0,39249.0,79.01,79.01,78.94,79.0,39249.0
2019-12-23 15:50:00,79.0,79.14,78.9,79.12,267099.0,79.0,79.14,78.9,79.12,267099.0
2019-12-24 09:30:00,79.12,79.12,78.66,78.99,43488.0,79.12,79.12,78.66,78.99,43488.0
2019-12-24 09:40:00,79.05,79.21,78.68,78.7,18087.0,79.05,79.21,78.68,78.7,18087.0
2019-12-24 09:50:00,78.68,78.73,78.54,78.66,81180.0,78.68,78.73,78.54,78.66,81180.0
2019-12-24 10:00:00,78.72,78.75,78.62,78.62,8499.0,78.72,78.75,78.62,78.62,8499.0
2019-12-24 10:10:00,78.54,78.54,78.4,78.4,2700.0,78.54,78.54,78.4,78.4,2700.0
2019-12-24 10:20:00,78.47,78.61,78.39,78.6,8748.0,78.47,78.61,78.39,78.6,8748.0
2019-12-24 10:30:00,78.6,78.66,78.58,78.58,9297.0,78.6,78.66,78.58,78.58,9297.0
2019-12-24 10:40:00,78.54,78.54,78.34,78.36,18957.0,78.54,78.54,78.34,78.36,18957.0
2019-12-24 10:50:00,78.4,78.5,78.35,78.45,13989.0,78.4,78.5,78.35,78.45,13989.0
2019-12-24 11:00:00,78.41,78.49,78.38,78.4,11118.0,78.41,78.49,78.38,78.4,11118.0
2019-12-24 11:10:00,78.49,78.49,78.36,78.36,22548.0,78.49,78.49,78.36,78.36,22548.0
2019-12-24 11:20:00,78.35,78.37,78.24,78.34,41028.0,78.35,78.37,78.24,78.34,41028.0
2019-12-24 11:30:00,78.32,78.37,78.21,78.34,18348.0,78.32,78.37,78.21,78.34,18348.0
2019-12-24 11:40:00,78.34,78.52,78.34,78.52,23316.0,78.34,78.52,78.34,78.52,23316.0
2019-12-24 11:50:00,78.5,78.59,78.47,78.52,12318.0,78.5,78.59,78.47,78.52,12318.0
2019-12-24 12:00:00,78.5,78.56,78.5,78.56,10800.0,78.5,78.56,78.5,78.56,10800.0
2019-12-24 12:10:00,78.52,78.53,78.47,78.51,13563.0,78.52,78.53,78.47,78.51,13563.0
2019-12-24 12:20:00,78.5,78.51,78.42,78.45,17475.0,78.5,78.51,78.42,78.45,17475.0
2019-12-24 12:30:00,78.48,78.59,78.46,78.59,16554.0,78.48,78.59,78.46,78.59,16554.0
2019-12-24 12:40:00,78.57,78.57,78.42,78.46,25119.0,78.57,78.57,78.42,78.46,25119.0
2019-12-24 12:50:00,78.44,78.59,78.37,78.59,75657.0,78.44,78.59,78.37,78.59,75657.0
2019-12-26 09:30:00,78.65,78.84,78.47,78.57,31110.0,78.65,78.84,78.47,78.57,31110.0
2019-12-26 09:40:00,78.66,78.74,78.62,78.66,5745.0,78.66,78.74,78.62,78.66,5745.0
2019-12-26 09:50:00,78.68,78.78,78.62,78.68,19500.0,78.68,78.78,78.62,78.68,19500.0
2019-12-26 10:00:00,78.74,78.79,78.48,78.55,25251.0,78.74,78.79,78.48,78.55,25251.0
2019-12-26 10:10:00,78.53,78.63,78.52,78.59,92907.0,78.53,78.63,78.52,78.59,92907.0
2019-12-26 10:20:00,78.6,78.65,78.57,78.61,29832.0,78.6,78.65,78.57,78.61,29832.0
2019-12-26 10:30:00,78.6,78.64,78.44,78.48,55125.0,78.6,78.64,78.44,78.48,55125.0
2019-12-26 10:40:00,78.46,78.48,78.42,78.45,9630.0,78.46,78.48,78.42,78.45,9630.0
2019-12-26 10:50:00,78.43,78.45,78.29,78.3,56175.0,78.43,78.45,78.29,78.3,56175.0
2019-12-26 11:00:00,78.32,78.4,78.3,78.3,9750.0,78.32,78.4,78.3,78.3,9750.0
2019-12-26 11:10:00,78.3,78.3,78.21,78.23,6579.0,78.3,78.3,78.21,78.23,6579.0
2019-12-26 11:20:00,78.23,78.32,78.16,78.21,11421.0,78.23,78.32,78.16,78.21,11421.0
2019-12-26 11:30:00,78.22,78.28,78.22,78.24,8667.0,78.22,78.28,78.22,78.24,8667.0
2019-12-26 11:40:00,78.24,78.24,78.09,78.09,15816.0,78.24,78.24,78.09,78.09,15816.0
2019-12-26 11:50:00,78.08,78.18,78.06,78.15,33243.0,78.08,78.18,78.06,78.15,33243.0
2019-12-26 12:00:00,78.15,78.17,78.08,78.1,8241.0,78.15,78.17,78.08,78.1,8241.0
2019-12-26 12:10:00,78.1,78.11,78.07,78.07,13845.0,78.1,78.11,78.07,78.07,13845.0
2019-12-26 12:20:00,78.08,78.14,78.06,78.13,52524.0,78.08,78.14,78.06,78.13,52524.0
2019-12-26 12:30:00,78.13,78.34,78.12,78.31,60213.0,78.13,78.34,78.12,78.31,60213.0
2019-12-26 12:40:00,78.31,78.31,78.22,78.31,15468.0,78.31,78.31,78.22,78.31,15468.0
2019-12-26 12:50:00,78.34,78.41,78.28,78.34,54369.0,78.34,78.41,78.28,78.34,54369.0
2019-12-26 13:00:00,78.36,78.49,78.35,78.49,28281.0,78.36,78.49,78.35,78.49,28281.0
2019-12-26 13:10:00,78.47,78.59,78.45,78.49,52101.0,78.47,78.59,78.45,78.49,52101.0
2019-12-26 13:20:00,78.5,78.58,78.48,78.52,8580.0,78.5,78.58,78.48,78.52,8580.0
2019-12-26 13:30:00,78.49,78.51,78.44,78.44,6900.0,78.49,78.51,78.44,78.44,6900.0
2019-12-26 13:40:00,78.43,78.44,78.4,78.4,7965.0,78.43,78.44,78.4,78.4,7965.0
2019-12-26 13:50:00,78.41,78.42,78.33,78.35,6198.0,78.41,78.42,78.33,78.35,6198.0
2019-12-26 14:00:00,78.37,78.39,78.36,78.37,1950.0,78.37,78.39,78.36,78.37,1950.0
2019-12-26 14:10:00,78.38,78.38,78.31,78.32,4956.0,78.38,78.38,78.31,78.32,4956.0
2019-12-26 14:20:00,78.3,78.3,78.21,78.25,3600.0,78.3,78.3,78.21,78.25,3600.0
2019-12-26 14:30:00,78.23,78.34,78.23,78.3,26715.0,78.23,78.34,78.23,78.3,26715.0
2019-12-26 14:40:00,78.31,78.37,78.28,78.28,11553.0,78.31,78.37,78.28,78.28,11553.0
2019-12-26 14:50:00,78.3,78.41,78.3,78.36,32340.0,78.3,78.41,78.3,78.36,32340.0
2019-12-26 15:00:00,78.36,78.43,78.23,78.27,81438.0,78.36,78.43,78.23,78.27,81438.0
2019-12-26 15:10:00,78.27,78.38,78.25,78.32,38214.0,78.27,78.38,78.25,78.32,38214.0
2019-12-26 15:20:00,78.31,78.34,78.31,78.32,16050.0,78.31,78.34,78.31,78.32,16050.0
2019-12-26 15:30:00,78.31,78.39,78.24,78.32,95688.0,78.31,78.39,78.24,78.32,95688.0
2019-12-26 15:40:00,78.31,78.44,78.27,78.35,76596.0,78.31,78.44,78.27,78.35,76596.0
2019-12-26 15:50:00,78.35,78.59,78.35,78.57,193563.0,78.35,78.59,78.35,78.57,193563.0
2019-12-27 09:30:00,78.68,78.87,78.42,78.42,66732.0,78.68,78.87,78.42,78.42,66732.0
2019-12-27 09:40:00,78.51,78.56,78.4,78.44,10302.0,78.51,78.56,78.4,78.44,10302.0
2019-12-27 09:50:00,78.46,78.64,78.42,78.59,15093.0,78.46,78.64,78.42,78.59,15093.0
2019-12-27 10:00:00,78.58,78.79,78.57,78.71,18486.0,78.58,78.79,78.57,78.71,18486.0
2019-12-27 10:10:00,78.67,78.7,78.62,78.7,9327.0,78.67,78.7,78.62,78.7,9327.0
2019-12-27 10:20:00,78.71,78.71,78.68,78.7,5124.0,78.71,78.71,78.68,78.7,5124.0
2019-12-27 10:30:00,78.69,78.76,78.6,78.62,9300.0,78.69,78.76,78.6,78.62,9300.0
2019-12-27 10:40:00,78.64,78.67,78.46,78.52,25602.0,78.64,78.67,78.46,78.52,25602.0
2019-12-27 10:50:00,78.49,78.56,78.45,78.56,5400.0,78.49,78.56,78.45,78.56,5400.0
2019-12-27 11:00:00,78.61,78.62,78.56,78.56,7737.0,78.61,78.62,78.56,78.56,7737.0
2019-12-27 11:10:00,78.55,78.56,78.45,78.46,7956.0,78.55,78.56,78.45,78.46,7956.0
2019-12-27 11:20:00,78.47,78.6,78.47,78.6,13503.0,78.47,78.6,78.47,78.6,13503.0
2019-12-27 11:30:00,78.59,78.71,78.59,78.66,18300.0,78.59,78.71,78.59,78.66,18300.0
2019-12-27 11:40:00,78.69,78.69,78.6,78.68,16530.0,78.69,78.69,78.6,78.68,16530.0
2019-12-27 11:50:00,78.68,78.69,78.63,78.63,8580.0,78.68,78.69,78.63,78.63,8580.0
2019-12-27 12:00:00,78.63,78.66,78.61,78.61,9402.0,78.63,78.66,78.61,78.61,9402.0
2019-12-27 12:10:00,78.57,78.59,78.52,78.52,9060.0,78.57,78.59,78.52,78.52,9060.0
2019-12-27 12:20:00,78.52,78.53,78.45,78.47,9918.0,78.52,78.53,78.45,78.47,9918.0
2019-12-27 12:30:00,78.47,78.53,78.45,78.53,14448.0,78.47,78.53,78.45,78.53,14448.0
2019-12-27 12:40:00,78.53,78.63,78.52,78.62,7140.0,78.53,78.63,78.52,78.62,7140.0
2019-12-27 12:50:00,78.61,78.65,78.59,78.62,5187.0,78.61,78.65,78.59,78.62,5187.0
2019-12-27 13:00:00,78.63,78.67,78.62,78.62,4026.0,78.63,78.67,78.62,78.62,4026.0
2019-12-27 13:10:00,78.6,78.6,78.43,78.44,18924.0,78.6,78.6,78.43,78.44,18924.0
2019-12-27 13:20:00,78.42,78.46,78.37,78.37,5700.0,78.42,78.46,78.37,78.37,5700.0
2019-12-27 13:30:00,78.38,78.45,78.38,78.42,11310.0,78.38,78.45,78.38,78.42,11310.0
2019-12-27 13:40:00,78.43,78.44,78.4,78.4,12540.0,78.43,78.44,78.4,78.4,12540.0
2019-12-27 13:50:00,78.41,78.41,78.24,78.27,35199.0,78.41,78.41,78.24,78.27,35199.0
2019-12-27 14:00:00,78.25,78.38,78.24,78.35,26397.0,78.25,78.38,78.24,78.35,26397.0
2019-12-27 14:10:00,78.34,78.34,78.16,78.18,95814.0,78.34,78.34,78.16,78.18,95814.0
2019-12-27 14:20:00,78.2,78.43,78.19,78.41,39372.0,78.2,78.43,78.19,78.41,39372.0
2019-12-27 14:30:00,78.4,78.4,78.31,78.31,17262.0,78.4,78.4,78.31,78.31,17262.0
2019-12-27 14:40:00,78.32,78.37,78.29,78.3,5502.0,78.32,78.37,78.29,78.3,5502.0
2019-12-27 14:50:00,78.33,78.37,78.3,78.33,16437.0,78.33,78.37,78.3,78.33,16437.0
2019-12-27 15:00:00,78.34,78.34,78.26,78.26,14514.0,78.34,78.34,78.26,78.26,14514.0
2019-12-27 15:10:00,78.23,78.3,78.23,78.29,9636.0,78.23,78.3,78.23,78.29,9636.0
2019-12-27 15:20:00,78.3,78.3,78.21,78.21,12819.0,78.3,78.3,78.21,78.21,12819.0
2019-12-27 15:30:00,78.22,78.27,78.18,78.19,41727.0,78.22,78.27,78.18,78.19,41727.0
2019-12-27 15:40:00,78.17,78.24,78.03,78.04,57015.0,78.17,78.24,78.03,78.04,57015.0
2019-12-27 15:50:00,78.02,78.23,78.0,78.2,132339.0,78.02,78.23,78.0,78.2,132339.0
2019-12-30 09:30:00,78.31,78.53,77.76,77.76,65046.0,78.31,78.53,77.76,77.76,65046.0
2019-12-30 09:40:00,77.82,78.02,77.77,77.77,119058.0,77.82,78.02,77.77,77.77,119058.0
2019-12-30 09:50:00,77.81,77.91,77.67,77.85,64599.0,77.81,77.91,77.67,77.85,64599.0
2019-12-30 10:00:00,77.99,78.18,77.87,78.09,25458.0,77.99,78.18,77.87,78.09,25458.0
2019-12-30 10:10:00,78.05,78.05,77.52,77.53,25800.0,78.05,78.05,77.52,77.53,25800.0
2019-12-30 10:20:00,77.52,77.64,77.46,77.54,35841.0,77.52,77.64,77.46,77.54,35841.0
2019-12-30 10:30:00,77.58,77.67,77.52,77.65,19917.0,77.58,77.67,77.52,77.65,19917.0
2019-12-30 10:40:00,77.65,77.72,77.61,77.61,26970.0,77.65,77.72,77.61,77.61,26970.0
2019-12-30 10:50:00,77.62,77.63,77.36,77.37,39639.0,77.62,77.63,77.36,77.37,39639.0
2019-12-30 11:00:00,77.41,77.42,77.19,77.19,41094.0,77.41,77.42,77.19,77.19,41094.0
2019-12-30 11:10:00,77.19,77.45,77.18,77.44,45093.0,77.19,77.45,77.18,77.44,45093.0
2019-12-30 11:20:00,77.46,77.53,77.46,77.5,31545.0,77.46,77.53,77.46,77.5,31545.0
2019-12-30 11:30:00,77.49,77.55,77.44,77.54,24555.0,77.49,77.55,77.44,77.54,24555.0
2019-12-30 11:40:00,77.56,77.58,77.41,77.41,27021.0,77.56,77.58,77.41,77.41,27021.0
2019-12-30 11:50:00,77.4,77.41,77.31,77.33,30267.0,77.4,77.41,77.31,77.33,30267.0
2019-12-30 12:00:00,77.33,77.41,77.3,77.3,17424.0,77.33,77.41,77.3,77.3,17424.0
2019-12-30 12:10:00,77.33,77.43,77.31,77.42,18426.0,77.33,77.43,77.31,77.42,18426.0
2019-12-30 12:20:00,77.41,77.46,77.35,77.43,16827.0,77.41,77.46,77.35,77.43,16827.0
2019-12-30 12:30:00,77.45,77.46,77.36,77.38,24027.0,77.45,77.46,77.36,77.38,24027.0
2019-12-30 12:40:00,77.36,77.41,77.32,77.41,18390.0,77.36,77.41,77.32,77.41,18390.0
2019-12-30 12:50:00,77.43,77.48,77.39,77.39,19824.0,77.43,77.48,77.39,77.39,19824.0
2019-12-30 13:00:00,77.38,77.4,77.32,77.33,11721.0,77.38,77.4,77.32,77.33,11721.0
2019-12-30 13:10:00,77.31,77.38,77.3,77.36,18594.0,77.31,77.38,77.3,77.36,18594.0
2019-12-30 13:20:00,77.34,77.36,77.29,77.33,17349.0,77.34,77.36,77.29,77.33,17349.0
2019-12-30 13:30:00,77.32,77.36,77.29,77.33,15018.0,77.32,77.36,77.29,77.33,15018.0
2019-12-30 13:40:00,77.35,77.37,77.27,77.27,50358.0,77.35,77.37,77.27,77.27,50358.0
2019-12-30 13:50:00,77.25,77.32,77.17,77.3,97464.0,77.25,77.32,77.17,77.3,97464.0
2019-12-30 14:00:00,77.32,77.37,77.12,77.16,30606.0,77.32,77.37,77.12,77.16,30606.0
2019-12-30 14:10:00,77.16,77.2,77.14,77.2,18648.0,77.16,77.2,77.14,77.2,18648.0
2019-12-30 14:20:00,77.2,77.22,77.12,77.18,26427.0,77.2,77.22,77.12,77.18,26427.0
2019-12-30 14:30:00,77.2,77.21,77.12,77.18,36825.0,77.2,77.21,77.12,77.18,36825.0
2019-12-30 14:40:00,77.18,77.29,77.17,77.29,24144.0,77.18,77.29,77.17,77.29,24144.0
2019-12-30 14:50:00,77.28,77.29,77.22,77.23,16059.0,77.28,77.29,77.22,77.23,16059.0
2019-12-30 15:00:00,77.23,77.39,77.2,77.38,32061.0,77.23,77.39,77.2,77.38,32061.0
2019-12-30 15:10:00,77.38,77.4,77.32,77.34,38715.0,77.38,77.4,77.32,77.34,38715.0
2019-12-30 15:20:00,77.34,77.37,77.32,77.37,38022.0,77.34,77.37,77.32,77.37,38022.0
2019-12-30 15:30:00,77.37,77.43,77.28,77.38,50562.0,77.37,77.43,77.28,77.38,50562.0
2019-12-30 15:40:00,77.38,77.48,77.31,77.46,66207.0,77.38,77.48,77.31,77.46,66207.0
2019-12-30 15:50:00,77.46,77.5,77.36,77.46,198243.0,77.46,77.5,77.36,77.46,198243.0
2019-12-31 09:30:00,77.34,77.84,77.0,77.57,56457.0,77.34,77.84,77.0,77.57,56457.0
2019-12-31 09:40:00,77.66,77.71,77.41,77.47,15675.0,77.66,77.71,77.41,77.47,15675.0
2019-12-31 09:50:00,77.46,77.53,77.18,77.53,14376.0,77.46,77.53,77.18,77.53,14376.0
2019-12-31 10:00:00,77.6,77.79,77.44,77.63,16965.0,77.6,77.79,77.44,77.63,16965.0
2019-12-31 10:10:00,77.68,77.68,77.35,77.45,19950.0,77.68,77.68,77.35,77.45,19950.0
2019-12-31 10:20:00,77.5,77.5,77.29,77.32,12744.0,77.5,77.5,77.29,77.32,12744.0
2019-12-31 10:30:00,77.29,77.5,77.25,77.5,16755.0,77.29,77.5,77.25,77.5,16755.0
2019-12-31 10:40:00,77.5,77.56,77.46,77.49,31485.0,77.5,77.56,77.46,77.49,31485.0
2019-12-31 10:50:00,77.51,77.6,77.46,77.5,23787.0,77.51,77.6,77.46,77.5,23787.0
2019-12-31 11:00:00,77.52,77.57,77.49,77.53,17292.0,77.52,77.57,77.49,77.53,17292.0
2019-12-31 11:10:00,77.51,77.62,77.48,77.61,20640.0,77.51,77.62,77.48,77.61,20640.0
2019-12-31 11:20:00,77.61,77.64,77.4,77.4,16041.0,77.61,77.64,77.4,77.4,16041.0
2019-12-31 11:30:00,77.38,77.49,77.32,77.47,44466.0,77.38,77.49,77.32,77.47,44466.0
2019-12-31 11:40:00,77.46,77.58,77.42,77.58,20304.0,77.46,77.58,77.42,77.58,20304.0
2019-12-31 11:50:00,77.54,77.54,77.44,77.49,14988.0,77.54,77.54,77.44,77.49,14988.0
2019-12-31 12:00:00,77.45,77.53,77.41,77.5,9483.0,77.45,77.53,77.41,77.5,9483.0
2019-12-31 12:10:00,77.56,77.62,77.37,77.39,20355.0,77.56,77.62,77.37,77.39,20355.0
2019-12-31 12:20:00,77.41,77.43,77.37,77.42,10872.0,77.41,77.43,77.37,77.42,10872.0
2019-12-31 12:30:00,77.43,77.46,77.32,77.32,15522.0,77.43,77.46,77.32,77.32,15522.0
2019-12-31 12:40:00,77.3,77.38,77.28,77.38,14112.0,77.3,77.38,77.28,77.38,14112.0
2019-12-31 12:50:00,77.4,77.43,77.37,77.41,7131.0,77.4,77.43,77.37,77.41,7131.0
2019-12-31 13:00:00,77.42,77.53,77.42,77.53,6855.0,77.42,77.53,77.42,77.53,6855.0
2019-12-31 13:10:00,77.51,77.51,77.38,77.45,20499.0,77.51,77.51,77.38,77.45,20499.0
2019-12-31 13:20:00,77.43,77.5,77.43,77.44,8376.0,77.43,77.5,77.43,77.44,8376.0
2019-12-31 13:30:00,77.49,77.54,77.47,77.53,11325.0,77.49,77.54,77.47,77.53,11325.0
2019-12-31 13:40:00,77.54,77.61,77.53,77.58,6963.0,77.54,77.61,77.53,77.58,6963.0
2019-12-31 13:50:00,77.59,77.59,77.52,77.54,16092.0,77.59,77.59,77.52,77.54,16092.0
2019-12-31 14:00:00,77.52,77.52,77.39,77.42,18141.0,77.52,77.52,77.39,77.42,18141.0
2019-12-31 14:10:00,77.42,77.42,77.29,77.32,27537.0,77.42,77.42,77.29,77.32,27537.0
2019-12-31 14:20:00,77.35,77.5,77.34,77.45,10005.0,77.35,77.5,77.34,77.45,10005.0
2019-12-31 14:30:00,77.47,77.54,77.43,77.48,20379.0,77.47,77.54,77.43,77.48,20379.0
2019-12-31 14:40:00,77.49,77.58,77.47,77.47,17463.0,77.49,77.58,77.47,77.47,17463.0
2019-12-31 14:50:00,77.46,77.51,77.43,77.48,15984.0,77.46,77.51,77.43,77.48,15984.0
2019-12-31 15:00:00,77.45,77.54,77.4,77.52,28122.0,77.45,77.54,77.4,77.52,28122.0
2019-12-31 15:10:00,77.53,77.55,77.46,77.49,27417.0,77.53,77.55,77.46,77.49,27417.0
2019-12-31 15:20:00,77.51,77.56,77.49,77.52,64620.0,77.51,77.56,77.49,77.52,64620.0
2019-12-31 15:30:00,77.52,77.57,77.5,77.56,25023.0,77.52,77.57,77.5,77.56,25023.0
2019-12-31 15:40:00,77.57,77.66,77.56,77.62,44736.0,77.57,77.66,77.56,77.62,44736.0
2019-12-31 15:50:00,77.62,77.77,77.57,77.73,296766.0,77.62,77.77,77.57,77.73,296766.0
2020-01-02 09:30:00,76.81,77.61,76.63,77.18,242664.0,76.81,77.61,76.63,77.18,242664.0
2020-01-02 09:40:00,77.3,77.52,77.08,77.2,117435.0,77.3,77.52,77.08,77.2,117435.0
2020-01-02 09:50:00,77.2,77.92,77.2,77.78,92703.0,77.2,77.92,77.2,77.78,92703.0
2020-01-02 10:00:00,77.85,77.9,77.67,77.67,61128.0,77.85,77.9,77.67,77.67,61128.0
2020-01-02 10:10:00,77.66,77.67,77.35,77.53,63888.0,77.66,77.67,77.35,77.53,63888.0
2020-01-02 10:20:00,77.53,77.61,77.41,77.49,162783.0,77.53,77.61,77.41,77.49,162783.0
2020-01-02 10:30:00,77.51,77.51,77.42,77.45,47604.0,77.51,77.51,77.42,77.45,47604.0
2020-01-02 10:40:00,77.45,77.49,77.26,77.33,27978.0,77.45,77.49,77.26,77.33,27978.0
2020-01-02 10:50:00,77.3,77.51,77.3,77.44,28905.0,77.3,77.51,77.3,77.44,28905.0
2020-01-02 11:00:00,77.46,77.58,77.36,77.46,153222.0,77.46,77.58,77.36,77.46,153222.0
2020-01-02 11:10:00,77.48,77.48,77.3,77.32,41442.0,77.48,77.48,77.3,77.32,41442.0
2020-01-02 11:20:00,77.32,77.34,77.11,77.15,31989.0,77.32,77.34,77.11,77.15,31989.0
2020-01-02 11:30:00,77.12,77.13,76.79,76.94,45057.0,77.12,77.13,76.79,76.94,45057.0
2020-01-02 11:40:00,76.92,77.03,76.86,76.89,46500.0,76.92,77.03,76.86,76.89,46500.0
2020-01-02 11:50:00,76.89,76.98,76.89,76.94,19587.0,76.89,76.98,76.89,76.94,19587.0
2020-01-02 12:00:00,76.96,76.99,76.89,76.96,43977.0,76.96,76.99,76.89,76.96,43977.0
2020-01-02 12:10:00,76.94,76.99,76.83,76.95,37905.0,76.94,76.99,76.83,76.95,37905.0
2020-01-02 12:20:00,76.96,76.98,76.86,76.92,23763.0,76.96,76.98,76.86,76.92,23763.0
2020-01-02 12:30:00,76.91,76.95,76.84,76.93,38988.0,76.91,76.95,76.84,76.93,38988.0
2020-01-02 12:40:00,76.9,76.98,76.88,76.97,43905.0,76.9,76.98,76.88,76.97,43905.0
2020-01-02 12:50:00,76.99,77.07,76.92,77.01,17025.0,76.99,77.07,76.92,77.01,17025.0
2020-01-02 13:00:00,77.03,77.06,76.96,77.05,23112.0,77.03,77.06,76.96,77.05,23112.0
2020-01-02 13:10:00,77.04,77.06,77.01,77.03,24300.0,77.04,77.06,77.01,77.03,24300.0
2020-01-02 13:20:00,77.01,77.07,77.0,77.05,31038.0,77.01,77.07,77.0,77.05,31038.0
2020-01-02 13:30:00,77.07,77.17,77.07,77.16,28380.0,77.07,77.17,77.07,77.16,28380.0
2020-01-02 13:40:00,77.16,77.29,77.14,77.17,34842.0,77.16,77.29,77.14,77.17,34842.0
2020-01-02 13:50:00,77.16,77.16,76.99,77.13,100821.0,77.16,77.16,76.99,77.13,100821.0
2020-01-02 14:00:00,77.16,77.35,77.11,77.35,363123.0,77.16,77.35,77.11,77.35,363123.0
2020-01-02 14:10:00,77.38,77.53,77.33,77.5,50187.0,77.38,77.53,77.33,77.5,50187.0
2020-01-02 14:20:00,77.52,77.53,77.46,77.48,64638.0,77.52,77.53,77.46,77.48,64638.0
2020-01-02 14:30:00,77.48,77.53,77.46,77.5,34206.0,77.48,77.53,77.46,77.5,34206.0
2020-01-02 14:40:00,77.49,77.59,77.47,77.56,75573.0,77.49,77.59,77.47,77.56,75573.0
2020-01-02 14:50:00,77.56,77.56,77.46,77.47,32106.0,77.56,77.56,77.46,77.47,32106.0
2020-01-02 15:00:00,77.5,77.56,77.46,77.48,84423.0,77.5,77.56,77.46,77.48,84423.0
2020-01-02 15:10:00,77.5,77.59,77.48,77.49,45342.0,77.5,77.59,77.48,77.49,45342.0
2020-01-02 15:20:00,77.5,77.54,77.47,77.5,62040.0,77.5,77.54,77.47,77.5,62040.0
2020-01-02 15:30:00,77.5,77.51,77.36,77.36,46116.0,77.5,77.51,77.36,77.36,46116.0
2020-01-02 15:40:00,77.37,77.47,77.37,77.47,85419.0,77.37,77.47,77.37,77.47,85419.0
2020-01-02 15:50:00,77.53,77.53,77.46,77.5,356796.0,77.53,77.53,77.46,77.5,356796.0
2020-01-03 09:30:00,76.17,76.6,76.11,76.49,78807.0,76.17,76.6,76.11,76.49,78807.0
2020-01-03 09:40:00,76.5,77.14,76.5,76.83,104397.0,76.5,77.14,76.5,76.83,104397.0
2020-01-03 09:50:00,76.81,76.82,76.6,76.74,53589.0,76.81,76.82,76.6,76.74,53589.0
2020-01-03 10:00:00,76.71,76.72,76.42,76.61,62910.0,76.71,76.72,76.42,76.61,62910.0
2020-01-03 10:10:00,76.56,76.67,76.43,76.6,31725.0,76.56,76.67,76.43,76.6,31725.0
2020-01-03 10:20:00,76.56,76.86,76.41,76.84,60501.0,76.56,76.86,76.41,76.84,60501.0
2020-01-03 10:30:00,76.85,77.06,76.76,77.06,49305.0,76.85,77.06,76.76,77.06,49305.0
2020-01-03 10:40:00,77.06,77.23,77.0,77.01,31086.0,77.06,77.23,77.0,77.01,31086.0
2020-01-03 10:50:00,76.94,77.04,76.84,76.92,61869.0,76.94,77.04,76.84,76.92,61869.0
2020-01-03 11:00:00,76.94,76.96,76.76,76.77,32970.0,76.94,76.96,76.76,76.77,32970.0
2020-01-03 11:10:00,76.75,76.88,76.7,76.88,21858.0,76.75,76.88,76.7,76.88,21858.0
2020-01-03 11:20:00,76.89,77.08,76.88,77.04,53568.0,76.89,77.08,76.88,77.04,53568.0
2020-01-03 11:30:00,77.04,77.23,76.98,77.19,34047.0,77.04,77.23,76.98,77.19,34047.0
2020-01-03 11:40:00,77.21,77.3,77.14,77.27,43704.0,77.21,77.3,77.14,77.27,43704.0
2020-01-03 11:50:00,77.24,77.33,77.19,77.32,21132.0,77.24,77.33,77.19,77.32,21132.0
2020-01-03 12:00:00,77.33,77.43,77.31,77.39,35751.0,77.33,77.43,77.31,77.39,35751.0
2020-01-03 12:10:00,77.38,77.5,77.37,77.47,33000.0,77.38,77.5,77.37,77.47,33000.0
2020-01-03 12:20:00,77.45,77.48,77.38,77.38,15600.0,77.45,77.48,77.38,77.38,15600.0
2020-01-03 12:30:00,77.39,77.47,77.39,77.42,36102.0,77.39,77.47,77.39,77.42,36102.0
2020-01-03 12:40:00,77.44,77.5,77.37,77.39,17601.0,77.44,77.5,77.37,77.39,17601.0
2020-01-03 12:50:00,77.41,77.43,77.31,77.31,12870.0,77.41,77.43,77.31,77.31,12870.0
2020-01-03 13:00:00,77.32,77.47,77.32,77.44,17637.0,77.32,77.47,77.32,77.44,17637.0
2020-01-03 13:10:00,77.44,77.44,77.31,77.33,12699.0,77.44,77.44,77.31,77.33,12699.0
2020-01-03 13:20:00,77.34,77.39,77.31,77.38,20598.0,77.34,77.39,77.31,77.38,20598.0
2020-01-03 13:30:00,77.39,77.41,77.01,77.05,24084.0,77.39,77.41,77.01,77.05,24084.0
2020-01-03 13:40:00,77.18,77.21,77.08,77.18,9768.0,77.18,77.21,77.08,77.18,9768.0
2020-01-03 13:50:00,77.2,77.23,77.13,77.18,20991.0,77.2,77.23,77.13,77.18,20991.0
2020-01-03 14:00:00,77.2,77.23,76.99,76.99,27654.0,77.2,77.23,76.99,76.99,27654.0
2020-01-03 14:10:00,77.01,77.22,76.96,77.21,26952.0,77.01,77.22,76.96,77.21,26952.0
2020-01-03 14:20:00,77.22,77.27,77.19,77.27,30018.0,77.22,77.27,77.19,77.27,30018.0
2020-01-03 14:30:00,77.25,77.27,77.13,77.21,20142.0,77.25,77.27,77.13,77.21,20142.0
2020-01-03 14:40:00,77.21,77.29,77.2,77.27,19668.0,77.21,77.29,77.2,77.27,19668.0
2020-01-03 14:50:00,77.26,77.34,77.26,77.3,15480.0,77.26,77.34,77.26,77.3,15480.0
2020-01-03 15:00:00,77.32,77.48,77.3,77.34,40356.0,77.32,77.48,77.3,77.34,40356.0
2020-01-03 15:10:00,77.32,77.34,77.23,77.34,34125.0,77.32,77.34,77.23,77.34,34125.0
2020-01-03 15:20:00,77.33,77.37,77.16,77.2,27027.0,77.33,77.37,77.16,77.2,27027.0
2020-01-03 15:30:00,77.2,77.21,77.12,77.12,42411.0,77.2,77.21,77.12,77.12,42411.0
2020-01-03 15:40:00,77.12,77.29,77.12,77.2,58476.0,77.12,77.29,77.12,77.2,58476.0
2020-01-03 15:50:00,77.18,77.36,77.18,77.23,260748.0,77.18,77.36,77.18,77.23,260748.0
2020-01-06 09:30:00,76.98,77.23,76.67,76.97,115923.0,76.98,77.23,76.67,76.97,115923.0
2020-01-06 09:40:00,77.0,77.19,76.9,76.99,34911.0,77.0,77.19,76.9,76.99,34911.0
2020-01-06 09:50:00,77.04,77.2,76.97,77.04,72114.0,77.04,77.2,76.97,77.04,72114.0
2020-01-06 10:00:00,77.01,77.13,76.89,76.96,35745.0,77.01,77.13,76.89,76.96,35745.0
2020-01-06 10:10:00,77.04,77.18,76.99,77.18,22941.0,77.04,77.18,76.99,77.18,22941.0
2020-01-06 10:20:00,77.12,77.3,76.99,77.27,131223.0,77.12,77.3,76.99,77.27,131223.0
2020-01-06 10:30:00,77.28,77.56,77.21,77.56,60072.0,77.28,77.56,77.21,77.56,60072.0
2020-01-06 10:40:00,77.54,77.57,77.44,77.5,54972.0,77.54,77.57,77.44,77.5,54972.0
2020-01-06 10:50:00,77.51,77.78,77.48,77.69,52959.0,77.51,77.78,77.48,77.69,52959.0
2020-01-06 11:00:00,77.71,77.74,77.58,77.68,41973.0,77.71,77.74,77.58,77.68,41973.0
2020-01-06 11:10:00,77.71,77.76,77.5,77.51,90153.0,77.71,77.76,77.5,77.51,90153.0
2020-01-06 11:20:00,77.51,77.73,77.51,77.73,48825.0,77.51,77.73,77.51,77.73,48825.0
2020-01-06 11:30:00,77.72,77.8,77.65,77.7,24351.0,77.72,77.8,77.65,77.7,24351.0
2020-01-06 11:40:00,77.69,77.71,77.6,77.62,19221.0,77.69,77.71,77.6,77.62,19221.0
2020-01-06 11:50:00,77.64,77.75,77.63,77.75,17133.0,77.64,77.75,77.63,77.75,17133.0
2020-01-06 12:00:00,77.75,77.77,77.58,77.65,25428.0,77.75,77.77,77.58,77.65,25428.0
2020-01-06 12:10:00,77.66,77.71,77.58,77.65,40332.0,77.66,77.71,77.58,77.65,40332.0
2020-01-06 12:20:00,77.63,77.78,77.63,77.72,32382.0,77.63,77.78,77.63,77.72,32382.0
2020-01-06 12:30:00,77.72,77.81,77.72,77.76,23319.0,77.72,77.81,77.72,77.76,23319.0
2020-01-06 12:40:00,77.78,77.89,77.78,77.87,11040.0,77.78,77.89,77.78,77.87,11040.0
2020-01-06 12:50:00,77.88,77.95,77.84,77.93,14772.0,77.88,77.95,77.84,77.93,14772.0
2020-01-06 13:00:00,77.93,78.0,77.91,77.98,22665.0,77.93,78.0,77.91,77.98,22665.0
2020-01-06 13:10:00,77.99,78.05,77.97,78.04,12999.0,77.99,78.05,77.97,78.04,12999.0
2020-01-06 13:20:00,78.03,78.03,77.94,77.96,14874.0,78.03,78.03,77.94,77.96,14874.0
2020-01-06 13:30:00,77.96,78.13,77.94,78.13,23157.0,77.96,78.13,77.94,78.13,23157.0
2020-01-06 13:40:00,78.1,78.13,78.05,78.1,21384.0,78.1,78.13,78.05,78.1,21384.0
2020-01-06 13:50:00,78.09,78.1,78.0,78.05,25482.0,78.09,78.1,78.0,78.05,25482.0
2020-01-06 14:00:00,78.04,78.07,78.0,78.07,33198.0,78.04,78.07,78.0,78.07,33198.0
2020-01-06 14:10:00,78.07,78.19,78.07,78.13,21426.0,78.07,78.19,78.07,78.13,21426.0
2020-01-06 14:20:00,78.13,78.24,78.13,78.19,46770.0,78.13,78.24,78.13,78.19,46770.0
2020-01-06 14:30:00,78.19,78.19,78.1,78.16,29388.0,78.19,78.19,78.1,78.16,29388.0
2020-01-06 14:40:00,78.18,78.3,78.14,78.28,26061.0,78.18,78.3,78.14,78.28,26061.0
2020-01-06 14:50:00,78.32,78.35,78.29,78.3,32412.0,78.32,78.35,78.29,78.3,32412.0
2020-01-06 15:00:00,78.3,78.35,78.24,78.31,37185.0,78.3,78.35,78.24,78.31,37185.0
2020-01-06 15:10:00,78.3,78.34,78.18,78.19,51030.0,78.3,78.34,78.18,78.19,51030.0
2020-01-06 15:20:00,78.18,78.19,78.1,78.11,23718.0,78.18,78.19,78.1,78.11,23718.0
2020-01-06 15:30:00,78.1,78.1,77.99,78.09,64419.0,78.1,78.1,77.99,78.09,64419.0
2020-01-06 15:40:00,78.11,78.21,78.05,78.21,70008.0,78.11,78.21,78.05,78.21,70008.0
2020-01-06 15:50:00,78.22,78.31,78.15,78.26,285888.0,78.22,78.31,78.15,78.26,285888.0
2020-01-07 09:30:00,78.08,78.6,78.08,78.35,100128.0,78.08,78.6,78.08,78.35,100128.0
2020-01-07 09:40:00,78.34,78.46,77.97,78.11,44619.0,78.34,78.46,77.97,78.11,44619.0
2020-01-07 09:50:00,78.16,78.31,78.04,78.13,45228.0,78.16,78.31,78.04,78.13,45228.0
2020-01-07 10:00:00,78.17,78.27,77.89,77.97,31341.0,78.17,78.27,77.89,77.97,31341.0
2020-01-07 10:10:00,77.98,78.05,77.84,77.92,6192.0,77.98,78.05,77.84,77.92,6192.0
2020-01-07 10:20:00,77.89,77.94,77.8,77.93,45219.0,77.89,77.94,77.8,77.93,45219.0
2020-01-07 10:30:00,77.96,78.31,77.91,78.17,92040.0,77.96,78.31,77.91,78.17,92040.0
2020-01-07 10:40:00,78.15,78.2,78.1,78.2,20481.0,78.15,78.2,78.1,78.2,20481.0
2020-01-07 10:50:00,78.21,78.21,78.12,78.17,13620.0,78.21,78.21,78.12,78.17,13620.0
2020-01-07 11:00:00,78.16,78.19,78.01,78.01,14439.0,78.16,78.19,78.01,78.01,14439.0
2020-01-07 11:10:00,78.02,78.2,78.02,78.16,13116.0,78.02,78.2,78.02,78.16,13116.0
2020-01-07 11:20:00,78.2,78.28,78.16,78.24,13548.0,78.2,78.28,78.16,78.24,13548.0
2020-01-07 11:30:00,78.24,78.28,78.2,78.23,14115.0,78.24,78.28,78.2,78.23,14115.0
2020-01-07 11:40:00,78.21,78.28,78.11,78.15,17487.0,78.21,78.28,78.11,78.15,17487.0
2020-01-07 11:50:00,78.15,78.16,78.05,78.09,17994.0,78.15,78.16,78.05,78.09,17994.0
2020-01-07 12:00:00,78.1,78.28,78.09,78.19,20955.0,78.1,78.28,78.09,78.19,20955.0
2020-01-07 12:10:00,78.18,78.26,78.17,78.25,18372.0,78.18,78.26,78.17,78.25,18372.0
2020-01-07 12:20:00,78.23,78.36,78.18,78.33,17991.0,78.23,78.36,78.18,78.33,17991.0
2020-01-07 12:30:00,78.32,78.35,78.21,78.21,22071.0,78.32,78.35,78.21,78.21,22071.0
2020-01-07 12:40:00,78.21,78.25,78.14,78.19,19164.0,78.21,78.25,78.14,78.19,19164.0
2020-01-07 12:50:00,78.2,78.3,78.18,78.25,21423.0,78.2,78.3,78.18,78.25,21423.0
2020-01-07 13:00:00,78.26,78.26,78.16,78.18,16125.0,78.26,78.26,78.16,78.18,16125.0
2020-01-07 13:10:00,78.19,78.28,78.19,78.19,25029.0,78.19,78.28,78.19,78.19,25029.0
2020-01-07 13:20:00,78.2,78.23,78.0,78.02,42624.0,78.2,78.23,78.0,78.02,42624.0
2020-01-07 13:30:00,77.98,78.04,77.96,77.99,11442.0,77.98,78.04,77.96,77.99,11442.0
2020-01-07 13:40:00,78.0,78.01,77.87,77.9,17817.0,78.0,78.01,77.87,77.9,17817.0
2020-01-07 13:50:00,77.9,77.9,77.8,77.87,22953.0,77.9,77.9,77.8,77.87,22953.0
2020-01-07 14:00:00,77.86,77.86,77.65,77.68,24666.0,77.86,77.86,77.65,77.68,24666.0
2020-01-07 14:10:00,77.68,77.69,77.39,77.44,47805.0,77.68,77.69,77.39,77.44,47805.0
2020-01-07 14:20:00,77.48,77.49,77.38,77.47,22236.0,77.48,77.49,77.38,77.47,22236.0
2020-01-07 14:30:00,77.49,77.68,77.49,77.56,350829.0,77.49,77.68,77.49,77.56,350829.0
2020-01-07 14:40:00,77.57,77.6,77.53,77.55,18546.0,77.57,77.6,77.53,77.55,18546.0
2020-01-07 14:50:00,77.54,77.68,77.54,77.64,24210.0,77.54,77.68,77.54,77.64,24210.0
2020-01-07 15:00:00,77.67,77.68,77.56,77.61,22416.0,77.67,77.68,77.56,77.61,22416.0
2020-01-07 15:10:00,77.6,77.69,77.59,77.67,24060.0,77.6,77.69,77.59,77.67,24060.0
2020-01-07 15:20:00,77.67,77.73,77.64,77.7,49959.0,77.67,77.73,77.64,77.7,49959.0
2020-01-07 15:30:00,77.72,77.74,77.63,77.65,49863.0,77.72,77.74,77.63,77.65,49863.0
2020-01-07 15:40:00,77.65,77.7,77.61,77.69,51714.0,77.65,77.7,77.61,77.69,51714.0
2020-01-07 15:50:00,77.68,77.74,77.57,77.7,201945.0,77.68,77.74,77.57,77.7,201945.0
2020-01-08 09:30:00,78.0,78.0,77.17,77.52,112521.0,78.0,78.0,77.17,77.52,112521.0
2020-01-08 09:40:00,77.55,77.67,77.25,77.36,125682.0,77.55,77.67,77.25,77.36,125682.0
2020-01-08 09:50:00,77.42,77.51,77.28,77.36,67062.0,77.42,77.51,77.28,77.36,67062.0
2020-01-08 10:00:00,77.36,77.39,77.12,77.12,53346.0,77.36,77.39,77.12,77.12,53346.0
2020-01-08 10:10:00,77.16,77.38,77.12,77.34,38031.0,77.16,77.38,77.12,77.34,38031.0
2020-01-08 10:20:00,77.37,77.4,77.06,77.06,36582.0,77.37,77.4,77.06,77.06,36582.0
2020-01-08 10:30:00,77.04,77.08,76.91,76.93,60576.0,77.04,77.08,76.91,76.93,60576.0
2020-01-08 10:40:00,76.93,76.95,76.7,76.78,91668.0,76.93,76.95,76.7,76.78,91668.0
2020-01-08 10:50:00,76.78,76.88,76.71,76.76,70110.0,76.78,76.88,76.71,76.76,70110.0
2020-01-08 11:00:00,76.75,76.91,76.61,76.8,117072.0,76.75,76.91,76.61,76.8,117072.0
2020-01-08 11:10:00,76.79,77.03,76.72,77.02,52143.0,76.79,77.03,76.72,77.02,52143.0
2020-01-08 11:20:00,77.02,77.36,77.0,77.29,52323.0,77.02,77.36,77.0,77.29,52323.0
2020-01-08 11:30:00,77.27,77.3,76.94,77.11,61710.0,77.27,77.3,76.94,77.11,61710.0
2020-01-08 11:40:00,77.09,77.3,77.09,77.21,68268.0,77.09,77.3,77.09,77.21,68268.0
2020-01-08 11:50:00,77.22,77.35,77.2,77.27,32328.0,77.22,77.35,77.2,77.27,32328.0
2020-01-08 12:00:00,77.27,77.37,77.26,77.3,51615.0,77.27,77.37,77.26,77.3,51615.0
2020-01-08 12:10:00,77.3,77.37,77.3,77.34,38649.0,77.3,77.37,77.3,77.34,38649.0
2020-01-08 12:20:00,77.35,77.54,77.33,77.41,68499.0,77.35,77.54,77.33,77.41,68499.0
2020-01-08 12:30:00,77.41,77.43,77.31,77.34,27438.0,77.41,77.43,77.31,77.34,27438.0
2020-01-08 12:40:00,77.35,77.41,77.3,77.34,47748.0,77.35,77.41,77.3,77.34,47748.0
2020-01-08 12:50:00,77.35,77.36,77.29,77.3,39552.0,77.35,77.36,77.29,77.3,39552.0
2020-01-08 13:00:00,77.32,77.34,77.27,77.31,26199.0,77.32,77.34,77.27,77.31,26199.0
2020-01-08 13:10:00,77.3,77.31,77.23,77.23,20976.0,77.3,77.31,77.23,77.23,20976.0
2020-01-08 13:20:00,77.24,77.33,77.18,77.2,33417.0,77.24,77.33,77.18,77.2,33417.0
2020-01-08 13:30:00,77.2,77.3,77.2,77.29,29829.0,77.2,77.3,77.2,77.29,29829.0
2020-01-08 13:40:00,77.3,77.34,77.21,77.25,34200.0,77.3,77.34,77.21,77.25,34200.0
2020-01-08 13:50:00,77.24,77.26,77.18,77.19,68835.0,77.24,77.26,77.18,77.19,68835.0
2020-01-08 14:00:00,77.2,77.46,77.2,77.42,51285.0,77.2,77.46,77.2,77.42,51285.0
2020-01-08 14:10:00,77.43,77.47,77.34,77.4,43155.0,77.43,77.47,77.34,77.4,43155.0
2020-01-08 14:20:00,77.4,77.41,77.29,77.29,71454.0,77.4,77.41,77.29,77.29,71454.0
2020-01-08 14:30:00,77.29,77.31,77.22,77.3,48831.0,77.29,77.31,77.22,77.3,48831.0
2020-01-08 14:40:00,77.3,77.3,77.12,77.13,48144.0,77.3,77.3,77.12,77.13,48144.0
2020-01-08 14:50:00,77.16,77.29,77.16,77.26,52968.0,77.16,77.29,77.16,77.26,52968.0
2020-01-08 15:00:00,77.3,77.35,77.27,77.29,41781.0,77.3,77.35,77.27,77.29,41781.0
2020-01-08 15:10:00,77.31,77.33,77.29,77.32,56421.0,77.31,77.33,77.29,77.32,56421.0
2020-01-08 15:20:00,77.32,77.35,77.27,77.27,109092.0,77.32,77.35,77.27,77.27,109092.0
2020-01-08 15:30:00,77.27,77.33,77.25,77.29,93234.0,77.27,77.33,77.25,77.29,93234.0
2020-01-08 15:40:00,77.28,77.3,77.16,77.16,107628.0,77.28,77.3,77.16,77.16,107628.0
2020-01-08 15:50:00,77.13,77.32,77.11,77.15,482001.0,77.13,77.32,77.11,77.15,482001.0
2020-01-09 09:30:00,77.64,77.93,77.36,77.93,172458.0,77.64,77.93,77.36,77.93,172458.0
2020-01-09 09:40:00,77.92,78.0,77.76,77.82,54048.0,77.92,78.0,77.76,77.82,54048.0
2020-01-09 09:50:00,77.85,77.96,77.7,77.96,131466.0,77.85,77.96,77.7,77.96,131466.0
2020-01-09 10:00:00,78.0,78.09,77.89,78.02,127839.0,78.0,78.09,77.89,78.02,127839.0
2020-01-09 10:10:00,78.01,78.11,77.9,77.95,60243.0,78.01,78.11,77.9,77.95,60243.0
2020-01-09 10:20:00,77.94,78.12,77.94,78.08,72360.0,77.94,78.12,77.94,78.08,72360.0
2020-01-09 10:30:00,78.12,78.36,78.11,78.31,247275.0,78.12,78.36,78.11,78.31,247275.0
2020-01-09 10:40:00,78.31,78.5,78.31,78.46,81675.0,78.31,78.5,78.31,78.46,81675.0
2020-01-09 10:50:00,78.44,78.55,78.42,78.53,75930.0,78.44,78.55,78.42,78.53,75930.0
2020-01-09 11:00:00,78.53,78.53,78.4,78.44,63414.0,78.53,78.53,78.4,78.44,63414.0
2020-01-09 11:10:00,78.46,78.47,78.28,78.28,64335.0,78.46,78.47,78.28,78.28,64335.0
2020-01-09 11:20:00,78.27,78.28,78.1,78.11,39168.0,78.27,78.28,78.1,78.11,39168.0
2020-01-09 11:30:00,78.13,78.33,78.11,78.33,78624.0,78.13,78.33,78.11,78.33,78624.0
2020-01-09 11:40:00,78.33,78.36,78.28,78.3,41619.0,78.33,78.36,78.28,78.3,41619.0
2020-01-09 11:50:00,78.32,78.33,78.21,78.28,33060.0,78.32,78.33,78.21,78.28,33060.0
2020-01-09 12:00:00,78.29,78.34,78.26,78.32,18837.0,78.29,78.34,78.26,78.32,18837.0
2020-01-09 12:10:00,78.31,78.34,78.25,78.34,27192.0,78.31,78.34,78.25,78.34,27192.0
2020-01-09 12:20:00,78.34,78.34,78.05,78.05,44646.0,78.34,78.34,78.05,78.05,44646.0
2020-01-09 12:30:00,78.03,78.04,77.69,77.75,73290.0,78.03,78.04,77.69,77.75,73290.0
2020-01-09 12:40:00,77.75,77.82,77.67,77.7,37542.0,77.75,77.82,77.67,77.7,37542.0
2020-01-09 12:50:00,77.72,77.82,77.67,77.8,26478.0,77.72,77.82,77.67,77.8,26478.0
2020-01-09 13:00:00,77.79,77.81,77.7,77.79,16173.0,77.79,77.81,77.7,77.79,16173.0
2020-01-09 13:10:00,77.75,77.85,77.71,77.71,38427.0,77.75,77.85,77.71,77.71,38427.0
2020-01-09 13:20:00,77.71,77.81,77.64,77.81,40440.0,77.71,77.81,77.64,77.81,40440.0
2020-01-09 13:30:00,77.85,77.96,77.85,77.95,32940.0,77.85,77.96,77.85,77.95,32940.0
2020-01-09 13:40:00,77.96,78.09,77.96,78.01,51666.0,77.96,78.09,77.96,78.01,51666.0
2020-01-09 13:50:00,78.0,78.07,77.97,78.06,47205.0,78.0,78.07,77.97,78.06,47205.0
2020-01-09 14:00:00,78.07,78.1,77.96,78.06,38178.0,78.07,78.1,77.96,78.06,38178.0
2020-01-09 14:10:00,78.05,78.05,77.89,77.96,41184.0,78.05,78.05,77.89,77.96,41184.0
2020-01-09 14:20:00,77.97,77.98,77.9,77.93,35760.0,77.97,77.98,77.9,77.93,35760.0
2020-01-09 14:30:00,77.93,77.93,77.78,77.87,53616.0,77.93,77.93,77.78,77.87,53616.0
2020-01-09 14:40:00,77.87,77.98,77.86,77.97,71601.0,77.87,77.98,77.86,77.97,71601.0
2020-01-09 14:50:00,77.95,78.11,77.94,78.09,42621.0,77.95,78.11,77.94,78.09,42621.0
2020-01-09 15:00:00,78.09,78.1,77.95,77.98,32298.0,78.09,78.1,77.95,77.98,32298.0
2020-01-09 15:10:00,77.99,78.0,77.87,77.88,34416.0,77.99,78.0,77.87,77.88,34416.0
2020-01-09 15:20:00,77.87,77.94,77.87,77.91,35262.0,77.87,77.94,77.87,77.91,35262.0
2020-01-09 15:30:00,77.92,77.95,77.74,77.78,67701.0,77.92,77.95,77.74,77.78,67701.0
2020-01-09 15:40:00,77.78,77.89,77.73,77.82,77319.0,77.78,77.89,77.73,77.82,77319.0
2020-01-09 15:50:00,77.83,78.0,77.81,77.97,229656.0,77.83,78.0,77.81,77.97,229656.0
2020-01-10 09:30:00,78.56,78.67,78.1,78.55,163632.0,78.56,78.67,78.1,78.55,163632.0
2020-01-10 09:40:00,78.56,78.66,78.36,78.46,72420.0,78.56,78.66,78.36,78.46,72420.0
2020-01-10 09:50:00,78.51,78.61,78.42,78.52,25668.0,78.51,78.61,78.42,78.52,25668.0
2020-01-10 10:00:00,78.5,78.53,78.18,78.18,33921.0,78.5,78.53,78.18,78.18,33921.0
2020-01-10 10:10:00,78.19,78.2,77.9,77.9,22137.0,78.19,78.2,77.9,77.9,22137.0
2020-01-10 10:20:00,77.94,77.94,77.55,77.66,53877.0,77.94,77.94,77.55,77.66,53877.0
2020-01-10 10:30:00,77.7,77.78,77.6,77.66,20394.0,77.7,77.78,77.6,77.66,20394.0
2020-01-10 10:40:00,77.61,77.76,77.58,77.68,30771.0,77.61,77.76,77.58,77.68,30771.0
2020-01-10 10:50:00,77.66,77.82,77.62,77.79,20073.0,77.66,77.82,77.62,77.79,20073.0
2020-01-10 11:00:00,77.77,77.89,77.74,77.89,14268.0,77.77,77.89,77.74,77.89,14268.0
2020-01-10 11:10:00,77.91,78.04,77.9,78.01,25131.0,77.91,78.04,77.9,78.01,25131.0
2020-01-10 11:20:00,78.02,78.02,77.89,77.91,18438.0,78.02,78.02,77.89,77.91,18438.0
2020-01-10 11:30:00,77.89,77.98,77.81,77.98,82269.0,77.89,77.98,77.81,77.98,82269.0
2020-01-10 11:40:00,77.95,78.04,77.91,78.01,46344.0,77.95,78.04,77.91,78.01,46344.0
2020-01-10 11:50:00,78.01,78.25,77.99,78.23,93567.0,78.01,78.25,77.99,78.23,93567.0
2020-01-10 12:00:00,78.23,78.24,78.13,78.16,32868.0,78.23,78.24,78.13,78.16,32868.0
2020-01-10 12:10:00,78.13,78.25,78.02,78.02,38373.0,78.13,78.25,78.02,78.02,38373.0
2020-01-10 12:20:00,78.05,78.19,78.04,78.15,25815.0,78.05,78.19,78.04,78.15,25815.0
2020-01-10 12:30:00,78.14,78.2,78.07,78.13,91197.0,78.14,78.2,78.07,78.13,91197.0
2020-01-10 12:40:00,78.15,78.18,78.05,78.12,16896.0,78.15,78.18,78.05,78.12,16896.0
2020-01-10 12:50:00,78.11,78.14,78.05,78.08,13656.0,78.11,78.14,78.05,78.08,13656.0
2020-01-10 13:00:00,78.09,78.15,78.09,78.14,21324.0,78.09,78.15,78.09,78.14,21324.0
2020-01-10 13:10:00,78.14,78.24,78.12,78.18,74283.0,78.14,78.24,78.12,78.18,74283.0
2020-01-10 13:20:00,78.16,78.28,78.11,78.12,29067.0,78.16,78.28,78.11,78.12,29067.0
2020-01-10 13:30:00,78.12,78.14,78.06,78.08,19731.0,78.12,78.14,78.06,78.08,19731.0
2020-01-10 13:40:00,78.07,78.13,78.05,78.11,26082.0,78.07,78.13,78.05,78.11,26082.0
2020-01-10 13:50:00,78.11,78.18,78.05,78.11,37263.0,78.11,78.18,78.05,78.11,37263.0
2020-01-10 14:00:00,78.11,78.16,78.03,78.07,24405.0,78.11,78.16,78.03,78.07,24405.0
2020-01-10 14:10:00,78.07,78.08,77.95,78.02,29268.0,78.07,78.08,77.95,78.02,29268.0
2020-01-10 14:20:00,78.02,78.03,77.96,78.0,39225.0,78.02,78.03,77.96,78.0,39225.0
2020-01-10 14:30:00,78.02,78.02,77.87,77.87,34371.0,78.02,78.02,77.87,77.87,34371.0
2020-01-10 14:40:00,77.86,77.87,77.77,77.81,29814.0,77.86,77.87,77.77,77.81,29814.0
2020-01-10 14:50:00,77.82,77.82,77.76,77.8,43374.0,77.82,77.82,77.76,77.8,43374.0
2020-01-10 15:00:00,77.79,77.86,77.73,77.77,58350.0,77.79,77.86,77.73,77.77,58350.0
2020-01-10 15:10:00,77.79,77.82,77.64,77.64,45642.0,77.79,77.82,77.64,77.64,45642.0
2020-01-10 15:20:00,77.64,77.65,77.56,77.57,48492.0,77.64,77.65,77.56,77.57,48492.0
2020-01-10 15:30:00,77.54,77.6,77.45,77.54,82317.0,77.54,77.6,77.45,77.54,82317.0
2020-01-10 15:40:00,77.55,77.66,77.49,77.55,47649.0,77.55,77.66,77.49,77.55,47649.0
2020-01-10 15:50:00,77.54,77.76,77.54,77.62,188520.0,77.54,77.76,77.54,77.62,188520.0
2020-01-13 09:30:00,77.83,78.12,77.65,77.99,125466.0,77.83,78.12,77.65,77.99,125466.0
2020-01-13 09:40:00,77.98,78.27,77.83,78.19,38088.0,77.98,78.27,77.83,78.19,38088.0
2020-01-13 09:50:00,78.26,78.26,77.89,78.04,32526.0,78.26,78.26,77.89,78.04,32526.0
2020-01-13 10:00:00,78.06,78.14,77.83,78.01,31566.0,78.06,78.14,77.83,78.01,31566.0
2020-01-13 10:10:00,77.92,78.12,77.91,77.95,27102.0,77.92,78.12,77.91,77.95,27102.0
2020-01-13 10:20:00,77.95,78.06,77.87,77.97,19026.0,77.95,78.06,77.87,77.97,19026.0
2020-01-13 10:30:00,78.0,78.06,77.92,78.0,22440.0,78.0,78.06,77.92,78.0,22440.0
2020-01-13 10:40:00,78.0,78.03,77.87,77.87,25725.0,78.0,78.03,77.87,77.87,25725.0
2020-01-13 10:50:00,77.83,77.95,77.83,77.95,22215.0,77.83,77.95,77.83,77.95,22215.0
2020-01-13 11:00:00,77.93,77.93,77.67,77.74,35859.0,77.93,77.93,77.67,77.74,35859.0
2020-01-13 11:10:00,77.73,77.75,77.58,77.64,39450.0,77.73,77.75,77.58,77.64,39450.0
2020-01-13 11:20:00,77.64,77.71,77.55,77.64,33405.0,77.64,77.71,77.55,77.64,33405.0
2020-01-13 11:30:00,77.67,77.67,77.51,77.63,57702.0,77.67,77.67,77.51,77.63,57702.0
2020-01-13 11:40:00,77.65,77.66,77.54,77.61,32391.0,77.65,77.66,77.54,77.61,32391.0
2020-01-13 11:50:00,77.62,77.7,77.62,77.66,48858.0,77.62,77.7,77.62,77.66,48858.0
2020-01-13 12:00:00,77.65,77.8,77.65,77.8,39498.0,77.65,77.8,77.65,77.8,39498.0
2020-01-13 12:10:00,77.83,77.87,77.79,77.84,18405.0,77.83,77.87,77.79,77.84,18405.0
2020-01-13 12:20:00,77.85,77.88,77.76,77.88,20121.0,77.85,77.88,77.76,77.88,20121.0
2020-01-13 12:30:00,77.88,77.88,77.77,77.81,19761.0,77.88,77.88,77.77,77.81,19761.0
2020-01-13 12:40:00,77.83,77.93,77.82,77.82,32067.0,77.83,77.93,77.82,77.82,32067.0
2020-01-13 12:50:00,77.8,77.81,77.74,77.76,46944.0,77.8,77.81,77.74,77.76,46944.0
2020-01-13 13:00:00,77.78,77.85,77.74,77.85,24249.0,77.78,77.85,77.74,77.85,24249.0
2020-01-13 13:10:00,77.88,77.99,77.88,77.99,20001.0,77.88,77.99,77.88,77.99,20001.0
2020-01-13 13:20:00,77.98,78.08,77.91,77.91,21129.0,77.98,78.08,77.91,77.91,21129.0
2020-01-13 13:30:00,77.92,77.95,77.85,77.85,24042.0,77.92,77.95,77.85,77.85,24042.0
2020-01-13 13:40:00,77.86,77.87,77.71,77.71,14172.0,77.86,77.87,77.71,77.71,14172.0
2020-01-13 13:50:00,77.72,77.73,77.63,77.63,27753.0,77.72,77.73,77.63,77.63,27753.0
2020-01-13 14:00:00,77.62,77.85,77.62,77.81,52179.0,77.62,77.85,77.62,77.81,52179.0
2020-01-13 14:10:00,77.82,77.87,77.76,77.84,26616.0,77.82,77.87,77.76,77.84,26616.0
2020-01-13 14:20:00,77.83,77.92,77.82,77.92,22917.0,77.83,77.92,77.82,77.92,22917.0
2020-01-13 14:30:00,77.92,77.98,77.83,77.83,42969.0,77.92,77.98,77.83,77.83,42969.0
2020-01-13 14:40:00,77.85,77.87,77.67,77.68,41454.0,77.85,77.87,77.67,77.68,41454.0
2020-01-13 14:50:00,77.69,77.83,77.69,77.81,38751.0,77.69,77.83,77.69,77.81,38751.0
2020-01-13 15:00:00,77.84,77.86,77.78,77.84,31050.0,77.84,77.86,77.78,77.84,31050.0
2020-01-13 15:10:00,77.85,77.89,77.81,77.84,30936.0,77.85,77.89,77.81,77.84,30936.0
2020-01-13 15:20:00,77.83,77.84,77.79,77.79,26616.0,77.83,77.84,77.79,77.79,26616.0
2020-01-13 15:30:00,77.79,77.88,77.73,77.87,67872.0,77.79,77.88,77.73,77.87,67872.0
2020-01-13 15:40:00,77.87,77.88,77.77,77.82,68727.0,77.87,77.88,77.77,77.82,68727.0
2020-01-13 15:50:00,77.83,77.94,77.78,77.8,237030.0,77.83,77.94,77.78,77.8,237030.0
2020-01-14 09:30:00,77.98,78.21,77.7,78.07,108879.0,77.98,78.21,77.7,78.07,108879.0
2020-01-14 09:40:00,78.1,78.28,77.91,78.23,59352.0,78.1,78.28,77.91,78.23,59352.0
2020-01-14 09:50:00,78.23,78.39,78.03,78.06,73566.0,78.23,78.39,78.03,78.06,73566.0
2020-01-14 10:00:00,78.01,78.41,77.91,78.31,37599.0,78.01,78.41,77.91,78.31,37599.0
2020-01-14 10:10:00,78.31,78.5,78.21,78.45,195813.0,78.31,78.5,78.21,78.45,195813.0
2020-01-14 10:20:00,78.42,78.59,78.37,78.52,43326.0,78.42,78.59,78.37,78.52,43326.0
2020-01-14 10:30:00,78.56,78.57,78.38,78.39,25410.0,78.56,78.57,78.38,78.39,25410.0
2020-01-14 10:40:00,78.39,78.4,78.25,78.3,52371.0,78.39,78.4,78.25,78.3,52371.0
2020-01-14 10:50:00,78.28,78.3,78.19,78.23,35961.0,78.28,78.3,78.19,78.23,35961.0
2020-01-14 11:00:00,78.25,78.29,78.19,78.21,23532.0,78.25,78.29,78.19,78.21,23532.0
2020-01-14 11:10:00,78.22,78.31,78.18,78.28,29847.0,78.22,78.31,78.18,78.28,29847.0
2020-01-14 11:20:00,78.29,78.46,78.25,78.45,32001.0,78.29,78.46,78.25,78.45,32001.0
2020-01-14 11:30:00,78.44,78.45,78.33,78.36,28452.0,78.44,78.45,78.33,78.36,28452.0
2020-01-14 11:40:00,78.36,78.37,78.29,78.33,23412.0,78.36,78.37,78.29,78.33,23412.0
2020-01-14 11:50:00,78.34,78.37,78.25,78.25,23046.0,78.34,78.37,78.25,78.25,23046.0
2020-01-14 12:00:00,78.25,78.33,78.22,78.24,36180.0,78.25,78.33,78.22,78.24,36180.0
2020-01-14 12:10:00,78.26,78.33,78.25,78.31,19368.0,78.26,78.33,78.25,78.31,19368.0
2020-01-14 12:20:00,78.31,78.44,78.3,78.38,14508.0,78.31,78.44,78.3,78.38,14508.0
2020-01-14 12:30:00,78.39,78.46,78.39,78.45,16059.0,78.39,78.46,78.39,78.45,16059.0
2020-01-14 12:40:00,78.45,78.48,78.43,78.48,18435.0,78.45,78.48,78.43,78.48,18435.0
2020-01-14 12:50:00,78.46,78.48,78.42,78.44,21978.0,78.46,78.48,78.42,78.44,21978.0
2020-01-14 13:00:00,78.46,78.63,78.45,78.6,34365.0,78.46,78.63,78.45,78.6,34365.0
2020-01-14 13:10:00,78.62,78.67,78.57,78.58,23559.0,78.62,78.67,78.57,78.58,23559.0
2020-01-14 13:20:00,78.58,78.61,78.58,78.6,21903.0,78.58,78.61,78.58,78.6,21903.0
2020-01-14 13:30:00,78.62,78.62,78.37,78.55,31824.0,78.62,78.62,78.37,78.55,31824.0
2020-01-14 13:40:00,78.53,78.54,78.42,78.45,21177.0,78.53,78.54,78.42,78.45,21177.0
2020-01-14 13:50:00,78.46,78.57,78.43,78.52,60399.0,78.46,78.57,78.43,78.52,60399.0
2020-01-14 14:00:00,78.45,78.66,78.45,78.63,55389.0,78.45,78.66,78.45,78.63,55389.0
2020-01-14 14:10:00,78.65,78.76,78.59,78.75,127116.0,78.65,78.76,78.59,78.75,127116.0
2020-01-14 14:20:00,78.72,78.84,78.72,78.82,76446.0,78.72,78.84,78.72,78.82,76446.0
2020-01-14 14:30:00,78.81,78.85,78.68,78.79,54255.0,78.81,78.85,78.68,78.79,54255.0
2020-01-14 14:40:00,78.8,78.81,78.67,78.69,33840.0,78.8,78.81,78.67,78.69,33840.0
2020-01-14 14:50:00,78.66,78.66,78.58,78.61,21372.0,78.66,78.66,78.58,78.61,21372.0
2020-01-14 15:00:00,78.61,78.68,78.56,78.56,29139.0,78.61,78.68,78.56,78.56,29139.0
2020-01-14 15:10:00,78.55,78.58,78.49,78.5,30318.0,78.55,78.58,78.49,78.5,30318.0
2020-01-14 15:20:00,78.5,78.59,78.42,78.44,35301.0,78.5,78.59,78.42,78.44,35301.0
2020-01-14 15:30:00,78.45,78.65,78.43,78.65,72324.0,78.45,78.65,78.43,78.65,72324.0
2020-01-14 15:40:00,78.67,78.81,78.67,78.71,92907.0,78.67,78.81,78.67,78.71,92907.0
2020-01-14 15:50:00,78.7,78.74,78.59,78.67,221847.0,78.7,78.74,78.59,78.67,221847.0
2020-01-15 09:30:00,78.67,79.01,78.49,78.63,91707.0,78.67,79.01,78.49,78.63,91707.0
2020-01-15 09:40:00,78.67,78.85,78.53,78.63,45807.0,78.67,78.85,78.53,78.63,45807.0
2020-01-15 09:50:00,78.59,78.87,78.38,78.81,43029.0,78.59,78.87,78.38,78.81,43029.0
2020-01-15 10:00:00,78.81,78.87,78.64,78.86,76638.0,78.81,78.87,78.64,78.86,76638.0
2020-01-15 10:10:00,78.88,78.91,78.68,78.86,49041.0,78.88,78.91,78.68,78.86,49041.0
2020-01-15 10:20:00,78.85,78.85,78.67,78.82,22977.0,78.85,78.85,78.67,78.82,22977.0
2020-01-15 10:30:00,78.81,79.11,78.8,79.0,44847.0,78.81,79.11,78.8,79.0,44847.0
2020-01-15 10:40:00,79.05,79.17,79.02,79.16,29400.0,79.05,79.17,79.02,79.16,29400.0
2020-01-15 10:50:00,79.15,79.17,79.03,79.07,19317.0,79.15,79.17,79.03,79.07,19317.0
2020-01-15 11:00:00,79.11,79.17,79.04,79.08,36297.0,79.11,79.17,79.04,79.08,36297.0
2020-01-15 11:10:00,79.11,79.24,79.06,79.2,33276.0,79.11,79.24,79.06,79.2,33276.0
2020-01-15 11:20:00,79.19,79.31,79.16,79.22,35937.0,79.19,79.31,79.16,79.22,35937.0
2020-01-15 11:30:00,79.24,79.25,79.15,79.17,35097.0,79.24,79.25,79.15,79.17,35097.0
2020-01-15 11:40:00,79.17,79.17,78.88,78.88,20715.0,79.17,79.17,78.88,78.88,20715.0
2020-01-15 11:50:00,78.91,78.94,78.79,78.79,30876.0,78.91,78.94,78.79,78.79,30876.0
2020-01-15 12:00:00,78.81,78.88,78.77,78.79,18288.0,78.81,78.88,78.77,78.79,18288.0
2020-01-15 12:10:00,78.81,78.9,78.77,78.87,12630.0,78.81,78.9,78.77,78.87,12630.0
2020-01-15 12:20:00,78.89,78.9,78.84,78.9,12876.0,78.89,78.9,78.84,78.9,12876.0
2020-01-15 12:30:00,78.92,78.96,78.84,78.96,15135.0,78.92,78.96,78.84,78.96,15135.0
2020-01-15 12:40:00,78.95,79.0,78.9,78.9,13173.0,78.95,79.0,78.9,78.9,13173.0
2020-01-15 12:50:00,78.9,78.91,78.83,78.86,6567.0,78.9,78.91,78.83,78.86,6567.0
2020-01-15 13:00:00,78.88,78.91,78.85,78.85,12168.0,78.88,78.91,78.85,78.85,12168.0
2020-01-15 13:10:00,78.86,78.96,78.86,78.91,9261.0,78.86,78.96,78.86,78.91,9261.0
2020-01-15 13:20:00,78.94,78.94,78.84,78.86,15180.0,78.94,78.94,78.84,78.86,15180.0
2020-01-15 13:30:00,78.86,78.88,78.79,78.87,27540.0,78.86,78.88,78.79,78.87,27540.0
2020-01-15 13:40:00,78.88,79.0,78.88,78.91,14160.0,78.88,79.0,78.88,78.91,14160.0
2020-01-15 13:50:00,78.93,78.93,78.84,78.92,13302.0,78.93,78.93,78.84,78.92,13302.0
2020-01-15 14:00:00,78.9,79.03,78.9,79.03,31101.0,78.9,79.03,78.9,79.03,31101.0
2020-01-15 14:10:00,79.04,79.17,79.0,79.17,25800.0,79.04,79.17,79.0,79.17,25800.0
2020-01-15 14:20:00,79.16,79.17,79.07,79.14,25332.0,79.16,79.17,79.07,79.14,25332.0
2020-01-15 14:30:00,79.15,79.18,79.04,79.09,22356.0,79.15,79.18,79.04,79.09,22356.0
2020-01-15 14:40:00,79.09,79.1,78.99,79.01,18546.0,79.09,79.1,78.99,79.01,18546.0
2020-01-15 14:50:00,79.01,79.06,78.98,79.01,18777.0,79.01,79.06,78.98,79.01,18777.0
2020-01-15 15:00:00,79.0,79.0,78.82,78.82,35328.0,79.0,79.0,78.82,78.82,35328.0
2020-01-15 15:10:00,78.82,78.85,78.74,78.8,43182.0,78.82,78.85,78.74,78.8,43182.0
2020-01-15 15:20:00,78.78,78.82,78.74,78.81,29310.0,78.78,78.82,78.74,78.81,29310.0
2020-01-15 15:30:00,78.83,78.86,78.75,78.79,58983.0,78.83,78.86,78.75,78.79,58983.0
2020-01-15 15:40:00,78.81,78.9,78.77,78.89,71109.0,78.81,78.9,78.77,78.89,71109.0
2020-01-15 15:50:00,78.9,78.98,78.87,78.93,158067.0,78.9,78.98,78.87,78.93,158067.0
2020-01-16 09:30:00,79.46,79.83,79.35,79.47,98676.0,79.46,79.83,79.35,79.47,98676.0
2020-01-16 09:40:00,79.47,79.47,79.07,79.33,34260.0,79.47,79.47,79.07,79.33,34260.0
2020-01-16 09:50:00,79.38,79.43,79.24,79.38,28323.0,79.38,79.43,79.24,79.38,28323.0
2020-01-16 10:00:00,79.35,79.38,79.26,79.27,21966.0,79.35,79.38,79.26,79.27,21966.0
2020-01-16 10:10:00,79.26,79.26,79.03,79.04,31605.0,79.26,79.26,79.03,79.04,31605.0
2020-01-16 10:20:00,78.96,79.02,78.86,78.98,41637.0,78.96,79.02,78.86,78.98,41637.0
2020-01-16 10:30:00,79.0,79.13,78.97,79.02,24138.0,79.0,79.13,78.97,79.02,24138.0
2020-01-16 10:40:00,79.04,79.08,78.92,78.92,17556.0,79.04,79.08,78.92,78.92,17556.0
2020-01-16 10:50:00,78.93,78.93,78.82,78.88,12018.0,78.93,78.93,78.82,78.88,12018.0
2020-01-16 11:00:00,78.91,78.94,78.82,78.85,20535.0,78.91,78.94,78.82,78.85,20535.0
2020-01-16 11:10:00,78.85,78.87,78.61,78.61,22917.0,78.85,78.87,78.61,78.61,22917.0
2020-01-16 11:20:00,78.6,78.75,78.52,78.68,19062.0,78.6,78.75,78.52,78.68,19062.0
2020-01-16 11:30:00,78.67,78.68,78.6,78.6,7950.0,78.67,78.68,78.6,78.6,7950.0
2020-01-16 11:40:00,78.62,78.72,78.55,78.57,17790.0,78.62,78.72,78.55,78.57,17790.0
2020-01-16 11:50:00,78.57,78.65,78.54,78.64,10392.0,78.57,78.65,78.54,78.64,10392.0
2020-01-16 12:00:00,78.66,78.69,78.59,78.66,21000.0,78.66,78.69,78.59,78.66,21000.0
2020-01-16 12:10:00,78.65,78.74,78.63,78.66,30552.0,78.65,78.74,78.63,78.66,30552.0
2020-01-16 12:20:00,78.69,78.78,78.6,78.78,38451.0,78.69,78.78,78.6,78.78,38451.0
2020-01-16 12:30:00,78.78,78.84,78.76,78.83,9543.0,78.78,78.84,78.76,78.83,9543.0
2020-01-16 12:40:00,78.83,78.99,78.83,78.96,19956.0,78.83,78.99,78.83,78.96,19956.0
2020-01-16 12:50:00,78.95,79.0,78.93,78.95,11721.0,78.95,79.0,78.93,78.95,11721.0
2020-01-16 13:00:00,78.95,79.07,78.95,79.06,14193.0,78.95,79.07,78.95,79.06,14193.0
2020-01-16 13:10:00,79.05,79.12,79.04,79.09,10410.0,79.05,79.12,79.04,79.09,10410.0
2020-01-16 13:20:00,79.09,79.14,79.09,79.1,11736.0,79.09,79.14,79.09,79.1,11736.0
2020-01-16 13:30:00,79.08,79.22,79.08,79.21,8379.0,79.08,79.22,79.08,79.21,8379.0
2020-01-16 13:40:00,79.17,79.33,79.17,79.3,15252.0,79.17,79.33,79.17,79.3,15252.0
2020-01-16 13:50:00,79.3,79.31,79.23,79.26,10770.0,79.3,79.31,79.23,79.26,10770.0
2020-01-16 14:00:00,79.25,79.33,79.22,79.32,29898.0,79.25,79.33,79.22,79.32,29898.0
2020-01-16 14:10:00,79.32,79.35,79.16,79.23,25821.0,79.32,79.35,79.16,79.23,25821.0
2020-01-16 14:20:00,79.26,79.31,79.22,79.31,13521.0,79.26,79.31,79.22,79.31,13521.0
2020-01-16 14:30:00,79.31,79.34,79.29,79.3,33951.0,79.31,79.34,79.29,79.3,33951.0
2020-01-16 14:40:00,79.3,79.34,79.3,79.34,30525.0,79.3,79.34,79.3,79.34,30525.0
2020-01-16 14:50:00,79.36,79.42,79.32,79.33,29721.0,79.36,79.42,79.32,79.33,29721.0
2020-01-16 15:00:00,79.33,79.33,79.24,79.29,17952.0,79.33,79.33,79.24,79.29,17952.0
2020-01-16 15:10:00,79.27,79.38,79.25,79.3,49095.0,79.27,79.38,79.25,79.3,49095.0
2020-01-16 15:20:00,79.3,79.35,79.27,79.29,22863.0,79.3,79.35,79.27,79.29,22863.0
2020-01-16 15:30:00,79.29,79.35,79.29,79.31,52863.0,79.29,79.35,79.29,79.31,52863.0
2020-01-16 15:40:00,79.3,79.43,79.29,79.42,62136.0,79.3,79.43,79.29,79.42,62136.0
2020-01-16 15:50:00,79.4,79.57,79.4,79.54,152175.0,79.4,79.57,79.4,79.54,152175.0
2020-01-17 09:30:00,79.94,79.94,79.39,79.77,339885.0,79.94,79.94,79.39,79.77,339885.0
2020-01-17 09:40:00,79.73,79.86,79.56,79.66,25035.0,79.73,79.86,79.56,79.66,25035.0
2020-01-17 09:50:00,79.63,79.99,79.43,79.94,53001.0,79.63,79.99,79.43,79.94,53001.0
2020-01-17 10:00:00,79.86,79.88,79.69,79.8,27726.0,79.86,79.88,79.69,79.8,27726.0
2020-01-17 10:10:00,79.78,79.78,79.61,79.73,25200.0,79.78,79.78,79.61,79.73,25200.0
2020-01-17 10:20:00,79.73,79.76,79.67,79.69,16350.0,79.73,79.76,79.67,79.69,16350.0
2020-01-17 10:30:00,79.7,79.75,79.6,79.7,31314.0,79.7,79.75,79.6,79.7,31314.0
2020-01-17 10:40:00,79.72,79.82,79.68,79.8,30864.0,79.72,79.82,79.68,79.8,30864.0
2020-01-17 10:50:00,79.75,79.79,79.73,79.74,15510.0,79.75,79.79,79.73,79.74,15510.0
2020-01-17 11:00:00,79.74,79.74,79.49,79.5,37857.0,79.74,79.74,79.49,79.5,37857.0
2020-01-17 11:10:00,79.49,79.53,79.36,79.43,34671.0,79.49,79.53,79.36,79.43,34671.0
2020-01-17 11:20:00,79.43,79.48,79.34,79.47,23571.0,79.43,79.48,79.34,79.47,23571.0
2020-01-17 11:30:00,79.47,79.53,79.39,79.5,33462.0,79.47,79.53,79.39,79.5,33462.0
2020-01-17 11:40:00,79.5,79.5,79.42,79.47,27933.0,79.5,79.5,79.42,79.47,27933.0
2020-01-17 11:50:00,79.46,79.55,79.44,79.51,21306.0,79.46,79.55,79.44,79.51,21306.0
2020-01-17 12:00:00,79.51,79.52,79.46,79.49,40266.0,79.51,79.52,79.46,79.49,40266.0
2020-01-17 12:10:00,79.49,79.51,79.47,79.5,21966.0,79.49,79.51,79.47,79.5,21966.0
2020-01-17 12:20:00,79.51,79.62,79.51,79.59,21261.0,79.51,79.62,79.51,79.59,21261.0
2020-01-17 12:30:00,79.59,79.59,79.44,79.52,20937.0,79.59,79.59,79.44,79.52,20937.0
2020-01-17 12:40:00,79.54,79.55,79.48,79.49,20331.0,79.54,79.55,79.48,79.49,20331.0
2020-01-17 12:50:00,79.48,79.48,79.41,79.46,16827.0,79.48,79.48,79.41,79.46,16827.0
2020-01-17 13:00:00,79.46,79.49,79.42,79.43,23232.0,79.46,79.49,79.42,79.43,23232.0
2020-01-17 13:10:00,79.44,79.54,79.44,79.53,28089.0,79.44,79.54,79.44,79.53,28089.0
2020-01-17 13:20:00,79.52,79.52,79.47,79.49,9495.0,79.52,79.52,79.47,79.49,9495.0
2020-01-17 13:30:00,79.5,79.51,79.45,79.46,57813.0,79.5,79.51,79.45,79.46,57813.0
2020-01-17 13:40:00,79.46,79.69,79.43,79.69,67869.0,79.46,79.69,79.43,79.69,67869.0
2020-01-17 13:50:00,79.71,79.73,79.67,79.71,76806.0,79.71,79.73,79.67,79.71,76806.0
2020-01-17 14:00:00,79.71,79.85,79.71,79.76,98922.0,79.71,79.85,79.71,79.76,98922.0
2020-01-17 14:10:00,79.76,79.86,79.64,79.64,89829.0,79.76,79.86,79.64,79.64,89829.0
2020-01-17 14:20:00,79.64,79.68,79.5,79.51,42309.0,79.64,79.68,79.5,79.51,42309.0
2020-01-17 14:30:00,79.52,79.54,79.47,79.5,105912.0,79.52,79.54,79.47,79.5,105912.0
2020-01-17 14:40:00,79.5,79.51,79.45,79.48,42333.0,79.5,79.51,79.45,79.48,42333.0
2020-01-17 14:50:00,79.48,79.57,79.44,79.49,99843.0,79.48,79.57,79.44,79.49,99843.0
2020-01-17 15:00:00,79.49,79.53,79.46,79.49,71559.0,79.49,79.53,79.46,79.49,71559.0
2020-01-17 15:10:00,79.49,79.56,79.47,79.56,91911.0,79.49,79.56,79.47,79.56,91911.0
2020-01-17 15:20:00,79.56,79.59,79.52,79.54,51621.0,79.56,79.59,79.52,79.54,51621.0
2020-01-17 15:30:00,79.53,79.62,79.5,79.61,43149.0,79.53,79.62,79.5,79.61,43149.0
2020-01-17 15:40:00,79.6,79.62,79.49,79.52,79977.0,79.6,79.62,79.49,79.52,79977.0
2020-01-17 15:50:00,79.5,79.59,79.46,79.49,284814.0,79.5,79.59,79.46,79.49,284814.0
2020-01-21 09:30:00,79.55,80.67,79.49,80.67,167742.0,79.55,80.67,79.49,80.67,167742.0
2020-01-21 09:40:00,80.64,81.04,80.41,80.95,50667.0,80.64,81.04,80.41,80.95,50667.0
2020-01-21 09:50:00,80.99,81.1,80.42,80.42,41853.0,80.99,81.1,80.42,80.42,41853.0
2020-01-21 10:00:00,80.41,80.5,80.3,80.39,52191.0,80.41,80.5,80.3,80.39,52191.0
2020-01-21 10:10:00,80.41,80.53,80.38,80.4,34425.0,80.41,80.53,80.38,80.4,34425.0
2020-01-21 10:20:00,80.39,80.61,80.34,80.58,81387.0,80.39,80.61,80.34,80.58,81387.0
2020-01-21 10:30:00,80.59,80.6,80.4,80.44,84723.0,80.59,80.6,80.4,80.44,84723.0
2020-01-21 10:40:00,80.44,80.69,80.41,80.59,42273.0,80.44,80.69,80.41,80.59,42273.0
2020-01-21 10:50:00,80.56,80.59,80.36,80.36,57207.0,80.56,80.59,80.36,80.36,57207.0
2020-01-21 11:00:00,80.36,80.5,80.36,80.45,27570.0,80.36,80.5,80.36,80.45,27570.0
2020-01-21 11:10:00,80.46,80.71,80.46,80.61,26517.0,80.46,80.71,80.46,80.61,26517.0
2020-01-21 11:20:00,80.59,80.72,80.59,80.67,19998.0,80.59,80.72,80.59,80.67,19998.0
2020-01-21 11:30:00,80.66,80.77,80.65,80.68,17403.0,80.66,80.77,80.65,80.68,17403.0
2020-01-21 11:40:00,80.68,80.72,80.64,80.65,14160.0,80.68,80.72,80.64,80.65,14160.0
2020-01-21 11:50:00,80.64,80.64,80.52,80.55,22143.0,80.64,80.64,80.52,80.55,22143.0
2020-01-21 12:00:00,80.51,80.6,80.49,80.54,20967.0,80.51,80.6,80.49,80.54,20967.0
2020-01-21 12:10:00,80.54,80.65,80.5,80.64,16365.0,80.54,80.65,80.5,80.64,16365.0
2020-01-21 12:20:00,80.62,80.71,80.62,80.67,26940.0,80.62,80.71,80.62,80.67,26940.0
2020-01-21 12:30:00,80.67,80.68,80.57,80.62,21645.0,80.67,80.68,80.57,80.62,21645.0
2020-01-21 12:40:00,80.62,80.65,80.55,80.55,14853.0,80.62,80.65,80.55,80.55,14853.0
2020-01-21 12:50:00,80.53,80.56,80.43,80.53,35889.0,80.53,80.56,80.43,80.53,35889.0
2020-01-21 13:00:00,80.57,80.59,80.54,80.58,10608.0,80.57,80.59,80.54,80.58,10608.0
2020-01-21 13:10:00,80.59,80.65,80.54,80.54,10863.0,80.59,80.65,80.54,80.54,10863.0
2020-01-21 13:20:00,80.49,80.55,80.49,80.51,10536.0,80.49,80.55,80.49,80.51,10536.0
2020-01-21 13:30:00,80.49,80.5,80.39,80.47,13125.0,80.49,80.5,80.39,80.47,13125.0
2020-01-21 13:40:00,80.47,80.48,80.41,80.42,13950.0,80.47,80.48,80.41,80.42,13950.0
2020-01-21 13:50:00,80.43,80.56,80.35,80.54,29730.0,80.43,80.56,80.35,80.54,29730.0
2020-01-21 14:00:00,80.53,80.66,80.48,80.65,14907.0,80.53,80.66,80.48,80.65,14907.0
2020-01-21 14:10:00,80.66,80.72,80.66,80.7,10089.0,80.66,80.72,80.66,80.7,10089.0
2020-01-21 14:20:00,80.7,80.73,80.65,80.69,13569.0,80.7,80.73,80.65,80.69,13569.0
2020-01-21 14:30:00,80.69,80.7,80.57,80.6,26307.0,80.69,80.7,80.57,80.6,26307.0
2020-01-21 14:40:00,80.56,80.73,80.56,80.71,23196.0,80.56,80.73,80.56,80.71,23196.0
2020-01-21 14:50:00,80.69,80.85,80.63,80.82,18189.0,80.69,80.85,80.63,80.82,18189.0
2020-01-21 15:00:00,80.83,80.91,80.8,80.88,28947.0,80.83,80.91,80.8,80.88,28947.0
2020-01-21 15:10:00,80.89,80.91,80.82,80.87,26607.0,80.89,80.91,80.82,80.87,26607.0
2020-01-21 15:20:00,80.87,80.89,80.74,80.8,26829.0,80.87,80.89,80.74,80.8,26829.0
2020-01-21 15:30:00,80.79,80.8,80.63,80.66,38394.0,80.79,80.8,80.63,80.66,38394.0
2020-01-21 15:40:00,80.63,80.66,80.6,80.63,49086.0,80.63,80.66,80.6,80.63,49086.0
2020-01-21 15:50:00,80.57,80.72,80.57,80.72,170640.0,80.57,80.72,80.57,80.72,170640.0
2020-01-22 09:30:00,81.16,81.39,80.95,81.39,72255.0,81.16,81.39,80.95,81.39,72255.0
2020-01-22 09:40:00,81.35,81.5,81.06,81.13,35925.0,81.35,81.5,81.06,81.13,35925.0
2020-01-22 09:50:00,81.14,81.49,81.02,81.49,30504.0,81.14,81.49,81.02,81.49,30504.0
2020-01-22 10:00:00,81.49,81.63,81.38,81.42,37425.0,81.49,81.63,81.38,81.42,37425.0
2020-01-22 10:10:00,81.44,81.62,81.41,81.62,112200.0,81.44,81.62,81.41,81.62,112200.0
2020-01-22 10:20:00,81.64,81.9,81.61,81.74,51327.0,81.64,81.9,81.61,81.74,51327.0
2020-01-22 10:30:00,81.75,81.84,81.66,81.73,27759.0,81.75,81.84,81.66,81.73,27759.0
2020-01-22 10:40:00,81.72,81.76,81.56,81.65,41364.0,81.72,81.76,81.56,81.65,41364.0
2020-01-22 10:50:00,81.61,81.65,81.4,81.47,162234.0,81.61,81.65,81.4,81.47,162234.0
2020-01-22 11:00:00,81.51,81.58,81.32,81.34,35493.0,81.51,81.58,81.32,81.34,35493.0
2020-01-22 11:10:00,81.33,81.38,81.17,81.19,58974.0,81.33,81.38,81.17,81.19,58974.0
2020-01-22 11:20:00,81.21,81.22,81.15,81.18,33756.0,81.21,81.22,81.15,81.18,33756.0
2020-01-22 11:30:00,81.18,81.4,81.18,81.4,44127.0,81.18,81.4,81.18,81.4,44127.0
2020-01-22 11:40:00,81.4,81.52,81.34,81.5,28980.0,81.4,81.52,81.34,81.5,28980.0
2020-01-22 11:50:00,81.49,81.61,81.48,81.54,32295.0,81.49,81.61,81.48,81.54,32295.0
2020-01-22 12:00:00,81.56,81.61,81.5,81.6,35082.0,81.56,81.61,81.5,81.6,35082.0
2020-01-22 12:10:00,81.57,81.68,81.44,81.45,37935.0,81.57,81.68,81.44,81.45,37935.0
2020-01-22 12:20:00,81.4,81.65,81.37,81.64,32397.0,81.4,81.65,81.37,81.64,32397.0
2020-01-22 12:30:00,81.66,81.72,81.52,81.52,20625.0,81.66,81.72,81.52,81.52,20625.0
2020-01-22 12:40:00,81.52,81.69,81.48,81.63,47433.0,81.52,81.69,81.48,81.63,47433.0
2020-01-22 12:50:00,81.59,81.7,81.59,81.67,24339.0,81.59,81.7,81.59,81.67,24339.0
2020-01-22 13:00:00,81.68,81.68,81.56,81.68,25272.0,81.68,81.68,81.56,81.68,25272.0
2020-01-22 13:10:00,81.68,81.68,81.59,81.67,34932.0,81.68,81.68,81.59,81.67,34932.0
2020-01-22 13:20:00,81.67,81.71,81.61,81.62,38406.0,81.67,81.71,81.61,81.62,38406.0
2020-01-22 13:30:00,81.61,81.69,81.57,81.67,28119.0,81.61,81.69,81.57,81.67,28119.0
2020-01-22 13:40:00,81.67,81.71,81.64,81.69,23310.0,81.67,81.71,81.64,81.69,23310.0
2020-01-22 13:50:00,81.69,81.69,81.55,81.56,29640.0,81.69,81.69,81.55,81.56,29640.0
2020-01-22 14:00:00,81.55,81.6,81.51,81.59,72846.0,81.55,81.6,81.51,81.59,72846.0
2020-01-22 14:10:00,81.68,81.69,81.58,81.6,21063.0,81.68,81.69,81.58,81.6,21063.0
2020-01-22 14:20:00,81.61,81.62,81.56,81.61,36384.0,81.61,81.62,81.56,81.61,36384.0
2020-01-22 14:30:00,81.6,81.69,81.58,81.58,32541.0,81.6,81.69,81.58,81.58,32541.0
2020-01-22 14:40:00,81.58,81.62,81.54,81.6,24429.0,81.58,81.62,81.54,81.6,24429.0
2020-01-22 14:50:00,81.59,81.64,81.55,81.57,28101.0,81.59,81.64,81.55,81.57,28101.0
2020-01-22 15:00:00,81.57,81.6,81.5,81.53,26274.0,81.57,81.6,81.5,81.53,26274.0
2020-01-22 15:10:00,81.53,81.54,81.36,81.36,30345.0,81.53,81.54,81.36,81.36,30345.0
2020-01-22 15:20:00,81.35,81.35,81.18,81.19,51141.0,81.35,81.35,81.18,81.19,51141.0
2020-01-22 15:30:00,81.19,81.27,81.16,81.26,39741.0,81.19,81.27,81.16,81.26,39741.0
2020-01-22 15:40:00,81.25,81.25,81.0,81.13,75942.0,81.25,81.25,81.0,81.13,75942.0
2020-01-22 15:50:00,81.15,81.25,80.97,81.0,387297.0,81.15,81.25,80.97,81.0,387297.0
2020-01-23 09:30:00,80.5,80.8,78.17,78.56,563370.0,80.5,80.8,78.17,78.56,563370.0
2020-01-23 09:40:00,78.62,78.62,77.63,77.64,385608.0,78.62,78.62,77.63,77.64,385608.0
2020-01-23 09:50:00,77.68,78.01,77.21,77.89,308196.0,77.68,78.01,77.21,77.89,308196.0
2020-01-23 10:00:00,77.84,77.94,77.33,77.63,143154.0,77.84,77.94,77.33,77.63,143154.0
2020-01-23 10:10:00,77.61,77.65,77.15,77.34,173823.0,77.61,77.65,77.15,77.34,173823.0
2020-01-23 10:20:00,77.36,77.65,77.36,77.65,127533.0,77.36,77.65,77.36,77.65,127533.0
2020-01-23 10:30:00,77.7,77.76,77.44,77.55,204876.0,77.7,77.76,77.44,77.55,204876.0
2020-01-23 10:40:00,77.55,77.67,77.45,77.5,169230.0,77.55,77.67,77.45,77.5,169230.0
2020-01-23 10:50:00,77.5,77.55,77.14,77.28,169443.0,77.5,77.55,77.14,77.28,169443.0
2020-01-23 11:00:00,77.29,77.31,76.53,76.59,171468.0,77.29,77.31,76.53,76.59,171468.0
2020-01-23 11:10:00,76.55,77.05,76.55,77.05,133377.0,76.55,77.05,76.55,77.05,133377.0
2020-01-23 11:20:00,77.02,77.03,76.17,76.44,193092.0,77.02,77.03,76.17,76.44,193092.0
2020-01-23 11:30:00,76.48,76.79,76.44,76.67,131886.0,76.48,76.79,76.44,76.67,131886.0
2020-01-23 11:40:00,76.67,76.67,76.28,76.49,166971.0,76.67,76.67,76.28,76.49,166971.0
2020-01-23 11:50:00,76.5,76.61,76.47,76.6,90330.0,76.5,76.61,76.47,76.6,90330.0
2020-01-23 12:00:00,76.65,76.74,76.55,76.57,98934.0,76.65,76.74,76.55,76.57,98934.0
2020-01-23 12:10:00,76.59,76.7,76.51,76.66,150810.0,76.59,76.7,76.51,76.66,150810.0
2020-01-23 12:20:00,76.67,76.68,76.52,76.53,100536.0,76.67,76.68,76.52,76.53,100536.0
2020-01-23 12:30:00,76.53,76.54,76.31,76.5,123459.0,76.53,76.54,76.31,76.5,123459.0
2020-01-23 12:40:00,76.5,76.73,76.49,76.66,68748.0,76.5,76.73,76.49,76.66,68748.0
2020-01-23 12:50:00,76.67,76.88,76.63,76.76,311271.0,76.67,76.88,76.63,76.76,311271.0
2020-01-23 13:00:00,76.76,76.85,76.4,76.46,274776.0,76.76,76.85,76.4,76.46,274776.0
2020-01-23 13:10:00,76.48,76.62,76.38,76.48,61791.0,76.48,76.62,76.38,76.48,61791.0
2020-01-23 13:20:00,76.48,76.49,76.34,76.47,64422.0,76.48,76.49,76.34,76.47,64422.0
2020-01-23 13:30:00,76.46,76.7,76.42,76.65,63498.0,76.46,76.7,76.42,76.65,63498.0
2020-01-23 13:40:00,76.63,76.8,76.6,76.79,44301.0,76.63,76.8,76.6,76.79,44301.0
2020-01-23 13:50:00,76.82,76.97,76.75,76.77,84597.0,76.82,76.97,76.75,76.77,84597.0
2020-01-23 14:00:00,76.78,76.8,76.67,76.67,68772.0,76.78,76.8,76.67,76.67,68772.0
2020-01-23 14:10:00,76.64,76.69,76.51,76.61,93270.0,76.64,76.69,76.51,76.61,93270.0
2020-01-23 14:20:00,76.61,76.74,76.61,76.69,64971.0,76.61,76.74,76.61,76.69,64971.0
2020-01-23 14:30:00,76.7,76.89,76.67,76.81,79773.0,76.7,76.89,76.67,76.81,79773.0
2020-01-23 14:40:00,76.79,76.8,76.57,76.61,157482.0,76.79,76.8,76.57,76.61,157482.0
2020-01-23 14:50:00,76.6,76.76,76.59,76.64,72189.0,76.6,76.76,76.59,76.64,72189.0
2020-01-23 15:00:00,76.64,76.76,76.61,76.67,102651.0,76.64,76.76,76.61,76.67,102651.0
2020-01-23 15:10:00,76.65,76.73,76.57,76.67,143556.0,76.65,76.73,76.57,76.67,143556.0
2020-01-23 15:20:00,76.7,76.81,76.65,76.79,127293.0,76.7,76.81,76.65,76.79,127293.0
2020-01-23 15:30:00,76.78,76.93,76.76,76.91,104877.0,76.78,76.93,76.76,76.91,104877.0
2020-01-23 15:40:00,76.91,77.16,76.84,77.06,244203.0,76.91,77.16,76.84,77.06,244203.0
2020-01-23 15:50:00,77.05,77.21,76.97,77.05,681729.0,77.05,77.21,76.97,77.05,681729.0
2020-01-24 09:30:00,77.38,77.7,77.15,77.35,134511.0,77.38,77.7,77.15,77.35,134511.0
2020-01-24 09:40:00,77.39,77.42,76.9,76.9,72444.0,77.39,77.42,76.9,76.9,72444.0
2020-01-24 09:50:00,76.9,77.19,76.89,77.15,86412.0,76.9,77.19,76.89,77.15,86412.0
2020-01-24 10:00:00,77.18,77.61,77.18,77.6,91854.0,77.18,77.61,77.18,77.6,91854.0
2020-01-24 10:10:00,77.61,77.67,77.37,77.46,86058.0,77.61,77.67,77.37,77.46,86058.0
2020-01-24 10:20:00,77.45,77.59,77.34,77.43,71382.0,77.45,77.59,77.34,77.43,71382.0
2020-01-24 10:30:00,77.39,77.87,77.34,77.83,65748.0,77.39,77.87,77.34,77.83,65748.0
2020-01-24 10:40:00,77.81,78.02,77.78,77.91,70317.0,77.81,78.02,77.78,77.91,70317.0
2020-01-24 10:50:00,77.86,77.89,77.61,77.66,50682.0,77.86,77.89,77.61,77.66,50682.0
2020-01-24 11:00:00,77.63,77.92,77.63,77.88,78633.0,77.63,77.92,77.63,77.88,78633.0
2020-01-24 11:10:00,77.87,78.0,77.64,77.69,67992.0,77.87,78.0,77.64,77.69,67992.0
2020-01-24 11:20:00,77.69,77.69,77.4,77.6,76767.0,77.69,77.69,77.4,77.6,76767.0
2020-01-24 11:30:00,77.66,77.71,77.52,77.65,52137.0,77.66,77.71,77.52,77.65,52137.0
2020-01-24 11:40:00,77.64,77.64,77.42,77.44,45405.0,77.64,77.64,77.42,77.44,45405.0
2020-01-24 11:50:00,77.42,77.57,77.4,77.4,44799.0,77.42,77.57,77.4,77.4,44799.0
2020-01-24 12:00:00,77.41,77.41,77.14,77.22,70308.0,77.41,77.41,77.14,77.22,70308.0
2020-01-24 12:10:00,77.19,77.29,76.97,76.99,56562.0,77.19,77.29,76.97,76.99,56562.0
2020-01-24 12:20:00,77.0,77.2,76.99,77.17,35592.0,77.0,77.2,76.99,77.17,35592.0
2020-01-24 12:30:00,77.21,77.25,77.18,77.23,86277.0,77.21,77.25,77.18,77.23,86277.0
2020-01-24 12:40:00,77.27,77.34,77.15,77.23,54069.0,77.27,77.34,77.15,77.23,54069.0
2020-01-24 12:50:00,77.23,77.24,77.06,77.08,49110.0,77.23,77.24,77.06,77.08,49110.0
2020-01-24 13:00:00,77.08,77.08,76.87,77.02,36072.0,77.08,77.08,76.87,77.02,36072.0
2020-01-24 13:10:00,76.99,77.03,76.87,76.87,51594.0,76.99,77.03,76.87,76.87,51594.0
2020-01-24 13:20:00,76.89,77.08,76.82,76.92,65754.0,76.89,77.08,76.82,76.92,65754.0
2020-01-24 13:30:00,76.88,76.88,76.76,76.76,33048.0,76.88,76.88,76.76,76.76,33048.0
2020-01-24 13:40:00,76.78,76.78,76.55,76.56,75441.0,76.78,76.78,76.55,76.56,75441.0
2020-01-24 13:50:00,76.57,76.65,76.48,76.59,70311.0,76.57,76.65,76.48,76.59,70311.0
2020-01-24 14:00:00,76.61,76.66,76.5,76.63,67902.0,76.61,76.66,76.5,76.63,67902.0
2020-01-24 14:10:00,76.61,76.61,76.49,76.52,52737.0,76.61,76.61,76.49,76.52,52737.0
2020-01-24 14:20:00,76.52,76.52,76.37,76.43,76527.0,76.52,76.52,76.37,76.43,76527.0
2020-01-24 14:30:00,76.45,76.61,76.45,76.61,63519.0,76.45,76.61,76.45,76.61,63519.0
2020-01-24 14:40:00,76.62,76.64,76.42,76.45,54465.0,76.62,76.64,76.42,76.45,54465.0
2020-01-24 14:50:00,76.45,76.65,76.45,76.61,58818.0,76.45,76.65,76.45,76.61,58818.0
2020-01-24 15:00:00,76.62,76.68,76.57,76.65,99846.0,76.62,76.68,76.57,76.65,99846.0
2020-01-24 15:10:00,76.67,76.73,76.63,76.69,230118.0,76.67,76.73,76.63,76.69,230118.0
2020-01-24 15:20:00,76.68,76.86,76.67,76.68,164316.0,76.68,76.86,76.67,76.68,164316.0
2020-01-24 15:30:00,76.69,76.7,76.54,76.54,117249.0,76.69,76.7,76.54,76.54,117249.0
2020-01-24 15:40:00,76.54,76.61,76.46,76.6,133836.0,76.54,76.61,76.46,76.6,133836.0
2020-01-24 15:50:00,76.59,76.85,76.53,76.79,558027.0,76.59,76.85,76.53,76.79,558027.0
2020-01-27 09:30:00,75.66,76.43,75.52,76.01,248352.0,75.66,76.43,75.52,76.01,248352.0
2020-01-27 09:40:00,75.94,76.0,75.61,75.65,127236.0,75.94,76.0,75.61,75.65,127236.0
2020-01-27 09:50:00,75.67,75.75,75.2,75.24,167526.0,75.67,75.75,75.2,75.24,167526.0
2020-01-27 10:00:00,75.23,75.29,74.91,75.22,329271.0,75.23,75.29,74.91,75.22,329271.0
2020-01-27 10:10:00,75.24,75.29,75.01,75.13,146457.0,75.24,75.29,75.01,75.13,146457.0
2020-01-27 10:20:00,75.14,75.71,75.07,75.67,108123.0,75.14,75.71,75.07,75.67,108123.0
2020-01-27 10:30:00,75.71,75.92,75.59,75.84,68169.0,75.71,75.92,75.59,75.84,68169.0
2020-01-27 10:40:00,75.84,75.88,75.74,75.82,48801.0,75.84,75.88,75.74,75.82,48801.0
2020-01-27 10:50:00,75.8,75.89,75.69,75.7,47556.0,75.8,75.89,75.69,75.7,47556.0
2020-01-27 11:00:00,75.71,75.89,75.66,75.84,225243.0,75.71,75.89,75.66,75.84,225243.0
2020-01-27 11:10:00,75.85,76.04,75.72,75.94,412410.0,75.85,76.04,75.72,75.94,412410.0
2020-01-27 11:20:00,75.94,75.98,75.8,75.91,231804.0,75.94,75.98,75.8,75.91,231804.0
2020-01-27 11:30:00,75.94,76.43,75.9,76.35,175590.0,75.94,76.43,75.9,76.35,175590.0
2020-01-27 11:40:00,76.34,76.36,76.27,76.3,143769.0,76.34,76.36,76.27,76.3,143769.0
2020-01-27 11:50:00,76.28,76.4,76.23,76.37,115659.0,76.28,76.4,76.23,76.37,115659.0
2020-01-27 12:00:00,76.38,76.51,76.33,76.4,50952.0,76.38,76.51,76.33,76.4,50952.0
2020-01-27 12:10:00,76.38,76.42,76.29,76.31,34899.0,76.38,76.42,76.29,76.31,34899.0
2020-01-27 12:20:00,76.31,76.48,76.31,76.45,35235.0,76.31,76.48,76.31,76.45,35235.0
2020-01-27 12:30:00,76.44,76.53,76.41,76.53,33033.0,76.44,76.53,76.41,76.53,33033.0
2020-01-27 12:40:00,76.5,76.71,76.5,76.63,28872.0,76.5,76.71,76.5,76.63,28872.0
2020-01-27 12:50:00,76.66,76.68,76.51,76.51,33087.0,76.66,76.68,76.51,76.51,33087.0
2020-01-27 13:00:00,76.52,76.62,76.51,76.57,35793.0,76.52,76.62,76.51,76.57,35793.0
2020-01-27 13:10:00,76.58,76.78,76.57,76.77,38514.0,76.58,76.78,76.57,76.77,38514.0
2020-01-27 13:20:00,76.77,76.78,76.58,76.6,34467.0,76.77,76.78,76.58,76.6,34467.0
2020-01-27 13:30:00,76.59,76.68,76.57,76.65,27741.0,76.59,76.68,76.57,76.65,27741.0
2020-01-27 13:40:00,76.67,76.76,76.63,76.7,34845.0,76.67,76.76,76.63,76.7,34845.0
2020-01-27 13:50:00,76.69,76.72,76.55,76.56,50268.0,76.69,76.72,76.55,76.56,50268.0
2020-01-27 14:00:00,76.56,76.56,76.28,76.28,72522.0,76.56,76.56,76.28,76.28,72522.0
2020-01-27 14:10:00,76.31,76.36,76.25,76.34,59886.0,76.31,76.36,76.25,76.34,59886.0
2020-01-27 14:20:00,76.33,76.47,76.33,76.45,45153.0,76.33,76.47,76.33,76.45,45153.0
2020-01-27 14:30:00,76.45,76.51,76.35,76.45,38982.0,76.45,76.51,76.35,76.45,38982.0
2020-01-27 14:40:00,76.44,76.48,76.36,76.36,41619.0,76.44,76.48,76.36,76.36,41619.0
2020-01-27 14:50:00,76.34,76.45,76.3,76.43,37398.0,76.34,76.45,76.3,76.43,37398.0
2020-01-27 15:00:00,76.42,76.72,76.42,76.64,55206.0,76.42,76.72,76.42,76.64,55206.0
2020-01-27 15:10:00,76.62,76.65,76.51,76.65,57561.0,76.62,76.65,76.51,76.65,57561.0
2020-01-27 15:20:00,76.64,76.66,76.55,76.59,40983.0,76.64,76.66,76.55,76.59,40983.0
2020-01-27 15:30:00,76.59,76.59,76.42,76.47,68997.0,76.59,76.59,76.42,76.47,68997.0
2020-01-27 15:40:00,76.48,76.51,76.43,76.46,63456.0,76.48,76.51,76.43,76.46,63456.0
2020-01-27 15:50:00,76.44,76.52,76.3,76.31,321789.0,76.44,76.52,76.3,76.31,321789.0
2020-01-28 09:30:00,76.43,76.53,75.78,75.81,133986.0,76.43,76.53,75.78,75.81,133986.0
2020-01-28 09:40:00,75.86,76.46,75.72,76.46,119784.0,75.86,76.46,75.72,76.46,119784.0
2020-01-28 09:50:00,76.48,76.67,76.21,76.61,62121.0,76.48,76.67,76.21,76.61,62121.0
2020-01-28 10:00:00,76.61,77.16,76.61,77.12,35910.0,76.61,77.16,76.61,77.12,35910.0
2020-01-28 10:10:00,77.09,77.12,76.88,76.96,27477.0,77.09,77.12,76.88,76.96,27477.0
2020-01-28 10:20:00,76.96,77.15,76.93,76.95,20613.0,76.96,77.15,76.93,76.95,20613.0
2020-01-28 10:30:00,76.97,76.99,76.65,76.96,69030.0,76.97,76.99,76.65,76.96,69030.0
2020-01-28 10:40:00,76.97,77.16,76.95,77.11,28665.0,76.97,77.16,76.95,77.11,28665.0
2020-01-28 10:50:00,77.08,77.21,77.05,77.15,32733.0,77.08,77.21,77.05,77.15,32733.0
2020-01-28 11:00:00,77.12,77.23,77.09,77.21,42744.0,77.12,77.23,77.09,77.21,42744.0
2020-01-28 11:10:00,77.21,77.41,77.07,77.41,73005.0,77.21,77.41,77.07,77.41,73005.0
2020-01-28 11:20:00,77.37,77.5,77.3,77.32,33240.0,77.37,77.5,77.3,77.32,33240.0
2020-01-28 11:30:00,77.33,77.47,77.3,77.46,32514.0,77.33,77.47,77.3,77.46,32514.0
2020-01-28 11:40:00,77.47,77.47,77.35,77.39,21336.0,77.47,77.47,77.35,77.39,21336.0
2020-01-28 11:50:00,77.39,77.46,77.37,77.41,18306.0,77.39,77.46,77.37,77.41,18306.0
2020-01-28 12:00:00,77.43,77.45,77.3,77.37,17793.0,77.43,77.45,77.3,77.37,17793.0
2020-01-28 12:10:00,77.38,77.48,77.27,77.34,57102.0,77.38,77.48,77.27,77.34,57102.0
2020-01-28 12:20:00,77.35,77.43,77.27,77.31,73839.0,77.35,77.43,77.27,77.31,73839.0
2020-01-28 12:30:00,77.29,77.31,77.13,77.13,26853.0,77.29,77.31,77.13,77.13,26853.0
2020-01-28 12:40:00,77.16,77.28,77.16,77.23,26667.0,77.16,77.28,77.16,77.23,26667.0
2020-01-28 12:50:00,77.2,77.29,77.13,77.27,17679.0,77.2,77.29,77.13,77.27,17679.0
2020-01-28 13:00:00,77.27,77.28,77.18,77.25,22839.0,77.27,77.28,77.18,77.25,22839.0
2020-01-28 13:10:00,77.24,77.35,77.24,77.34,28545.0,77.24,77.35,77.24,77.34,28545.0
2020-01-28 13:20:00,77.33,77.36,77.24,77.31,61224.0,77.33,77.36,77.24,77.31,61224.0
2020-01-28 13:30:00,77.3,77.37,77.22,77.32,42648.0,77.3,77.37,77.22,77.32,42648.0
2020-01-28 13:40:00,77.31,77.52,77.3,77.49,70059.0,77.31,77.52,77.3,77.49,70059.0
2020-01-28 13:50:00,77.49,77.54,77.44,77.48,48660.0,77.49,77.54,77.44,77.48,48660.0
2020-01-28 14:00:00,77.48,77.62,77.48,77.62,37287.0,77.48,77.62,77.48,77.62,37287.0
2020-01-28 14:10:00,77.62,77.75,77.61,77.68,59754.0,77.62,77.75,77.61,77.68,59754.0
2020-01-28 14:20:00,77.68,77.8,77.66,77.76,32868.0,77.68,77.8,77.66,77.76,32868.0
2020-01-28 14:30:00,77.76,77.93,77.75,77.88,50418.0,77.76,77.93,77.75,77.88,50418.0
2020-01-28 14:40:00,77.89,77.98,77.88,77.93,50649.0,77.89,77.98,77.88,77.93,50649.0
2020-01-28 14:50:00,77.9,77.91,77.77,77.83,40803.0,77.9,77.91,77.77,77.83,40803.0
2020-01-28 15:00:00,77.83,77.85,77.63,77.67,57306.0,77.83,77.85,77.63,77.67,57306.0
2020-01-28 15:10:00,77.66,77.73,77.65,77.69,53145.0,77.66,77.73,77.65,77.69,53145.0
2020-01-28 15:20:00,77.69,77.84,77.67,77.83,44421.0,77.69,77.84,77.67,77.83,44421.0
2020-01-28 15:30:00,77.84,77.85,77.67,77.67,87957.0,77.84,77.85,77.67,77.67,87957.0
2020-01-28 15:40:00,77.68,77.91,77.67,77.87,83736.0,77.68,77.91,77.67,77.87,83736.0
2020-01-28 15:50:00,77.86,77.87,77.59,77.64,394050.0,77.86,77.87,77.59,77.64,394050.0
2020-01-29 09:30:00,77.67,78.29,77.51,78.0,115953.0,77.67,78.29,77.51,78.0,115953.0
2020-01-29 09:40:00,78.05,78.44,78.05,78.42,46971.0,78.05,78.44,78.05,78.42,46971.0
2020-01-29 09:50:00,78.46,78.56,78.31,78.42,74925.0,78.46,78.56,78.31,78.42,74925.0
2020-01-29 10:00:00,78.39,78.69,78.37,78.41,90702.0,78.39,78.69,78.37,78.41,90702.0
2020-01-29 10:10:00,78.4,78.41,78.07,78.19,68307.0,78.4,78.41,78.07,78.19,68307.0
2020-01-29 10:20:00,78.21,78.37,78.17,78.35,87555.0,78.21,78.37,78.17,78.35,87555.0
2020-01-29 10:30:00,78.38,78.45,78.27,78.27,48198.0,78.38,78.45,78.27,78.27,48198.0
2020-01-29 10:40:00,78.21,78.21,77.99,78.08,34251.0,78.21,78.21,77.99,78.08,34251.0
2020-01-29 10:50:00,78.1,78.26,78.05,78.18,43986.0,78.1,78.26,78.05,78.18,43986.0
2020-01-29 11:00:00,78.2,78.2,78.0,78.06,79944.0,78.2,78.2,78.0,78.06,79944.0
2020-01-29 11:10:00,78.07,78.08,77.95,78.01,119433.0,78.07,78.08,77.95,78.01,119433.0
2020-01-29 11:20:00,78.0,78.33,77.99,78.25,262107.0,78.0,78.33,77.99,78.25,262107.0
2020-01-29 11:30:00,78.23,78.27,78.11,78.14,35439.0,78.23,78.27,78.11,78.14,35439.0
2020-01-29 11:40:00,78.14,78.44,78.12,78.42,168171.0,78.14,78.44,78.12,78.42,168171.0
2020-01-29 11:50:00,78.44,78.54,78.39,78.49,61248.0,78.44,78.54,78.39,78.49,61248.0
2020-01-29 12:00:00,78.52,78.62,78.48,78.55,81984.0,78.52,78.62,78.48,78.55,81984.0
2020-01-29 12:10:00,78.55,78.59,78.52,78.55,52206.0,78.55,78.59,78.52,78.55,52206.0
2020-01-29 12:20:00,78.56,78.6,78.48,78.49,95679.0,78.56,78.6,78.48,78.49,95679.0
2020-01-29 12:30:00,78.5,78.5,78.34,78.42,35637.0,78.5,78.5,78.34,78.42,35637.0
2020-01-29 12:40:00,78.43,78.5,78.4,78.44,18600.0,78.43,78.5,78.4,78.44,18600.0
2020-01-29 12:50:00,78.45,78.47,78.35,78.35,17700.0,78.45,78.47,78.35,78.35,17700.0
2020-01-29 13:00:00,78.35,78.41,78.35,78.38,49995.0,78.35,78.41,78.35,78.38,49995.0
2020-01-29 13:10:00,78.39,78.43,78.34,78.35,53922.0,78.39,78.43,78.34,78.35,53922.0
2020-01-29 13:20:00,78.36,78.37,78.27,78.34,81384.0,78.36,78.37,78.27,78.34,81384.0
2020-01-29 13:30:00,78.34,78.37,78.32,78.34,84867.0,78.34,78.37,78.32,78.34,84867.0
2020-01-29 13:40:00,78.34,78.39,78.29,78.36,137973.0,78.34,78.39,78.29,78.36,137973.0
2020-01-29 13:50:00,78.38,78.38,78.23,78.27,40920.0,78.38,78.38,78.23,78.27,40920.0
2020-01-29 14:00:00,78.23,78.36,78.23,78.27,23070.0,78.23,78.36,78.23,78.27,23070.0
2020-01-29 14:10:00,78.24,78.27,78.11,78.17,30519.0,78.24,78.27,78.11,78.17,30519.0
2020-01-29 14:20:00,78.17,78.27,78.13,78.27,29610.0,78.17,78.27,78.13,78.27,29610.0
2020-01-29 14:30:00,78.31,78.33,78.19,78.19,41724.0,78.31,78.33,78.19,78.19,41724.0
2020-01-29 14:40:00,78.19,78.22,78.02,78.09,48585.0,78.19,78.22,78.02,78.09,48585.0
2020-01-29 14:50:00,78.09,78.14,77.96,77.96,20259.0,78.09,78.14,77.96,77.96,20259.0
2020-01-29 15:00:00,77.98,78.03,77.91,77.98,45225.0,77.98,78.03,77.91,77.98,45225.0
2020-01-29 15:10:00,78.0,78.03,77.8,77.83,42615.0,78.0,78.03,77.8,77.83,42615.0
2020-01-29 15:20:00,77.82,77.91,77.75,77.86,80841.0,77.82,77.91,77.75,77.86,80841.0
2020-01-29 15:30:00,77.86,77.86,77.69,77.69,157122.0,77.86,77.86,77.69,77.69,157122.0
2020-01-29 15:40:00,77.67,77.77,77.54,77.55,418839.0,77.67,77.77,77.54,77.55,418839.0
2020-01-29 15:50:00,77.52,77.66,77.49,77.57,285228.0,77.52,77.66,77.49,77.57,285228.0
2020-01-30 09:30:00,76.81,77.58,76.47,77.24,144357.0,76.81,77.58,76.47,77.24,144357.0
2020-01-30 09:40:00,77.26,77.48,77.0,77.35,66195.0,77.26,77.48,77.0,77.35,66195.0
2020-01-30 09:50:00,77.35,77.51,77.28,77.51,36723.0,77.35,77.51,77.28,77.51,36723.0
2020-01-30 10:00:00,77.55,77.55,77.37,77.4,60999.0,77.55,77.55,77.37,77.4,60999.0
2020-01-30 10:10:00,77.43,77.73,77.4,77.66,27333.0,77.43,77.73,77.4,77.66,27333.0
2020-01-30 10:20:00,77.67,77.79,77.65,77.7,32904.0,77.67,77.79,77.65,77.7,32904.0
2020-01-30 10:30:00,77.67,77.68,77.52,77.55,34533.0,77.67,77.68,77.52,77.55,34533.0
2020-01-30 10:40:00,77.53,77.56,77.4,77.51,26895.0,77.53,77.56,77.4,77.51,26895.0
2020-01-30 10:50:00,77.49,77.49,77.37,77.38,25809.0,77.49,77.49,77.37,77.38,25809.0
2020-01-30 11:00:00,77.39,77.46,77.21,77.23,32583.0,77.39,77.46,77.21,77.23,32583.0
2020-01-30 11:10:00,77.24,77.33,77.2,77.24,31440.0,77.24,77.33,77.2,77.24,31440.0
2020-01-30 11:20:00,77.23,77.46,77.19,77.4,44421.0,77.23,77.46,77.19,77.4,44421.0
2020-01-30 11:30:00,77.39,77.41,77.22,77.29,36183.0,77.39,77.41,77.22,77.29,36183.0
2020-01-30 11:40:00,77.3,77.34,77.22,77.29,17100.0,77.3,77.34,77.22,77.29,17100.0
2020-01-30 11:50:00,77.33,77.34,77.17,77.18,23241.0,77.33,77.34,77.17,77.18,23241.0
2020-01-30 12:00:00,77.17,77.17,77.05,77.12,28791.0,77.17,77.17,77.05,77.12,28791.0
2020-01-30 12:10:00,77.11,77.11,76.98,77.02,25752.0,77.11,77.11,76.98,77.02,25752.0
2020-01-30 12:20:00,77.04,77.16,76.97,76.99,17562.0,77.04,77.16,76.97,76.99,17562.0
2020-01-30 12:30:00,76.98,77.04,76.87,76.89,21267.0,76.98,77.04,76.87,76.89,21267.0
2020-01-30 12:40:00,76.92,76.96,76.85,76.85,26148.0,76.92,76.96,76.85,76.85,26148.0
2020-01-30 12:50:00,76.89,77.05,76.89,77.0,26421.0,76.89,77.05,76.89,77.0,26421.0
2020-01-30 13:00:00,77.03,77.06,76.99,77.01,14139.0,77.03,77.06,76.99,77.01,14139.0
2020-01-30 13:10:00,77.05,77.09,77.03,77.04,18192.0,77.05,77.09,77.03,77.04,18192.0
2020-01-30 13:20:00,77.05,77.13,77.04,77.13,12816.0,77.05,77.13,77.04,77.13,12816.0
2020-01-30 13:30:00,77.16,77.2,77.1,77.11,28446.0,77.16,77.2,77.1,77.11,28446.0
2020-01-30 13:40:00,77.13,77.23,77.13,77.23,26034.0,77.13,77.23,77.13,77.23,26034.0
2020-01-30 13:50:00,77.22,77.29,77.22,77.23,37518.0,77.22,77.29,77.22,77.23,37518.0
2020-01-30 14:00:00,77.25,77.57,77.25,77.56,39663.0,77.25,77.57,77.25,77.56,39663.0
2020-01-30 14:10:00,77.57,77.69,77.57,77.67,44871.0,77.57,77.69,77.57,77.67,44871.0
2020-01-30 14:20:00,77.67,77.75,77.67,77.72,29271.0,77.67,77.75,77.67,77.72,29271.0
2020-01-30 14:30:00,77.71,77.71,77.56,77.61,30381.0,77.71,77.71,77.56,77.61,30381.0
2020-01-30 14:40:00,77.62,77.83,77.46,77.63,47595.0,77.62,77.83,77.46,77.63,47595.0
2020-01-30 14:50:00,77.7,77.7,77.52,77.61,35244.0,77.7,77.7,77.52,77.61,35244.0
2020-01-30 15:00:00,77.65,77.83,77.62,77.7,30708.0,77.65,77.83,77.62,77.7,30708.0
2020-01-30 15:10:00,77.7,77.82,77.58,77.81,51423.0,77.7,77.82,77.58,77.81,51423.0
2020-01-30 15:20:00,77.82,77.94,77.79,77.84,43122.0,77.82,77.94,77.79,77.84,43122.0
2020-01-30 15:30:00,77.83,77.91,77.81,77.91,44091.0,77.83,77.91,77.81,77.91,44091.0
2020-01-30 15:40:00,77.91,78.13,77.91,78.11,153798.0,77.91,78.13,77.91,78.11,153798.0
2020-01-30 15:50:00,78.11,78.17,77.98,78.04,278340.0,78.11,78.17,77.98,78.04,278340.0
2020-01-31 09:30:00,80.82,80.99,76.67,77.65,544236.0,80.82,80.99,76.67,77.65,544236.0
2020-01-31 09:40:00,77.67,78.75,77.64,78.54,323622.0,77.67,78.75,77.64,78.54,323622.0
2020-01-31 09:50:00,78.62,79.18,77.68,77.9,213723.0,78.62,79.18,77.68,77.9,213723.0
2020-01-31 10:00:00,78.03,78.11,77.33,77.37,173772.0,78.03,78.11,77.33,77.37,173772.0
2020-01-31 10:10:00,77.33,77.47,77.09,77.29,161559.0,77.33,77.47,77.09,77.29,161559.0
2020-01-31 10:20:00,77.28,77.28,76.71,76.8,175929.0,77.28,77.28,76.71,76.8,175929.0
2020-01-31 10:30:00,76.76,76.81,76.0,76.11,141891.0,76.76,76.81,76.0,76.11,141891.0
2020-01-31 10:40:00,76.1,76.17,75.75,75.75,133119.0,76.1,76.17,75.75,75.75,133119.0
2020-01-31 10:50:00,75.75,75.83,75.27,75.37,92826.0,75.75,75.83,75.27,75.37,92826.0
2020-01-31 11:00:00,75.41,75.51,75.06,75.08,144825.0,75.41,75.51,75.06,75.08,144825.0
2020-01-31 11:10:00,75.05,75.18,74.38,74.96,244128.0,75.05,75.18,74.38,74.96,244128.0
2020-01-31 11:20:00,74.96,75.17,73.94,73.94,190200.0,74.96,75.17,73.94,73.94,190200.0
2020-01-31 11:30:00,73.96,74.92,73.9,74.69,362061.0,73.96,74.92,73.9,74.69,362061.0
2020-01-31 11:40:00,74.73,74.73,74.14,74.25,203805.0,74.73,74.73,74.14,74.25,203805.0
2020-01-31 11:50:00,74.25,74.54,74.17,74.44,173835.0,74.25,74.54,74.17,74.44,173835.0
2020-01-31 12:00:00,74.45,74.48,74.19,74.21,221043.0,74.45,74.48,74.19,74.21,221043.0
2020-01-31 12:10:00,74.21,74.27,73.9,74.01,168405.0,74.21,74.27,73.9,74.01,168405.0
2020-01-31 12:20:00,74.03,74.22,73.94,74.13,242469.0,74.03,74.22,73.94,74.13,242469.0
2020-01-31 12:30:00,74.14,74.14,73.44,73.47,201939.0,74.14,74.14,73.44,73.47,201939.0
2020-01-31 12:40:00,73.46,73.63,73.34,73.4,228423.0,73.46,73.63,73.34,73.4,228423.0
2020-01-31 12:50:00,73.39,73.4,72.55,72.69,401166.0,73.39,73.4,72.55,72.69,401166.0
2020-01-31 13:00:00,72.73,73.08,72.28,72.33,208641.0,72.73,73.08,72.28,72.33,208641.0
2020-01-31 13:10:00,72.29,72.31,71.72,72.12,187866.0,72.29,72.31,71.72,72.12,187866.0
2020-01-31 13:20:00,72.09,72.72,71.98,72.68,305283.0,72.09,72.72,71.98,72.68,305283.0
2020-01-31 13:30:00,72.68,72.71,72.25,72.28,359187.0,72.68,72.71,72.25,72.28,359187.0
2020-01-31 13:40:00,72.25,72.59,72.07,72.56,226773.0,72.25,72.59,72.07,72.56,226773.0
2020-01-31 13:50:00,72.56,73.25,72.54,73.18,200889.0,72.56,73.25,72.54,73.18,200889.0
2020-01-31 14:00:00,73.22,73.42,72.96,73.15,149847.0,73.22,73.42,72.96,73.15,149847.0
2020-01-31 14:10:00,73.14,73.4,73.12,73.29,129348.0,73.14,73.4,73.12,73.29,129348.0
2020-01-31 14:20:00,73.29,73.33,73.1,73.27,112083.0,73.29,73.33,73.1,73.27,112083.0
2020-01-31 14:30:00,73.23,73.5,73.23,73.4,206757.0,73.23,73.5,73.23,73.4,206757.0
2020-01-31 14:40:00,73.43,73.53,73.31,73.51,203061.0,73.43,73.53,73.31,73.51,203061.0
2020-01-31 14:50:00,73.5,73.86,73.48,73.8,337836.0,73.5,73.86,73.48,73.8,337836.0
2020-01-31 15:00:00,73.82,73.92,73.51,73.52,163476.0,73.82,73.92,73.51,73.52,163476.0
2020-01-31 15:10:00,73.51,73.58,73.15,73.22,182028.0,73.51,73.58,73.15,73.22,182028.0
2020-01-31 15:20:00,73.19,73.39,73.06,73.25,196833.0,73.19,73.39,73.06,73.25,196833.0
2020-01-31 15:30:00,73.22,73.23,72.86,72.89,300381.0,73.22,73.23,72.86,72.89,300381.0
2020-01-31 15:40:00,72.89,73.5,72.89,73.4,352056.0,72.89,73.5,72.89,73.4,352056.0
2020-01-31 15:50:00,73.37,73.39,73.21,73.25,709842.0,73.37,73.39,73.21,73.25,709842.0
2020-02-03 09:30:00,73.17,73.85,73.11,73.79,316341.0,73.17,73.85,73.11,73.79,316341.0
2020-02-03 09:40:00,73.79,74.61,73.55,74.51,653010.0,73.79,74.61,73.55,74.51,653010.0
2020-02-03 09:50:00,74.51,74.6,74.33,74.39,182373.0,74.51,74.6,74.33,74.39,182373.0
2020-02-03 10:00:00,74.41,74.62,74.12,74.33,158532.0,74.41,74.62,74.12,74.33,158532.0
2020-02-03 10:10:00,74.31,74.37,74.24,74.29,89865.0,74.31,74.37,74.24,74.29,89865.0
2020-02-03 10:20:00,74.32,74.76,74.27,74.75,169308.0,74.32,74.76,74.27,74.75,169308.0
2020-02-03 10:30:00,74.71,74.72,74.32,74.35,111348.0,74.71,74.72,74.32,74.35,111348.0
2020-02-03 10:40:00,74.33,74.36,73.79,73.79,144081.0,74.33,74.36,73.79,73.79,144081.0
2020-02-03 10:50:00,73.79,74.05,73.74,73.75,213156.0,73.79,74.05,73.74,73.75,213156.0
2020-02-03 11:00:00,73.72,74.18,73.72,74.18,102909.0,73.72,74.18,73.72,74.18,102909.0
2020-02-03 11:10:00,74.17,74.19,73.93,73.96,79035.0,74.17,74.19,73.93,73.96,79035.0
2020-02-03 11:20:00,73.98,74.08,73.89,74.02,64086.0,73.98,74.08,73.89,74.02,64086.0
2020-02-03 11:30:00,74.03,74.06,73.8,73.92,58374.0,74.03,74.06,73.8,73.92,58374.0
2020-02-03 11:40:00,73.91,73.92,73.75,73.85,60573.0,73.91,73.92,73.75,73.85,60573.0
2020-02-03 11:50:00,73.84,73.91,73.81,73.88,45831.0,73.84,73.91,73.81,73.88,45831.0
2020-02-03 12:00:00,73.88,74.02,73.82,73.82,108624.0,73.88,74.02,73.82,73.82,108624.0
2020-02-03 12:10:00,73.8,73.95,73.73,73.95,56961.0,73.8,73.95,73.73,73.95,56961.0
2020-02-03 12:20:00,73.97,73.98,73.84,73.9,62391.0,73.97,73.98,73.84,73.9,62391.0
2020-02-03 12:30:00,73.91,73.95,73.87,73.93,53892.0,73.91,73.95,73.87,73.93,53892.0
2020-02-03 12:40:00,73.94,74.05,73.94,74.03,36819.0,73.94,74.05,73.94,74.03,36819.0
2020-02-03 12:50:00,74.03,74.05,73.77,73.83,39261.0,74.03,74.05,73.77,73.83,39261.0
2020-02-03 13:00:00,73.84,73.86,73.78,73.86,46752.0,73.84,73.86,73.78,73.86,46752.0
2020-02-03 13:10:00,73.87,73.89,73.76,73.83,61215.0,73.87,73.89,73.76,73.83,61215.0
2020-02-03 13:20:00,73.84,73.91,73.77,73.78,26784.0,73.84,73.91,73.77,73.78,26784.0
2020-02-03 13:30:00,73.76,73.8,73.67,73.67,60156.0,73.76,73.8,73.67,73.67,60156.0
2020-02-03 13:40:00,73.67,73.67,73.47,73.56,39924.0,73.67,73.67,73.47,73.56,39924.0
2020-02-03 13:50:00,73.56,73.68,73.52,73.64,104478.0,73.56,73.68,73.52,73.64,104478.0
2020-02-03 14:00:00,73.63,73.7,73.56,73.6,76977.0,73.63,73.7,73.56,73.6,76977.0
2020-02-03 14:10:00,73.58,73.67,73.58,73.66,136305.0,73.58,73.67,73.58,73.66,136305.0
2020-02-03 14:20:00,73.67,73.69,73.43,73.52,48315.0,73.67,73.69,73.43,73.52,48315.0
2020-02-03 14:30:00,73.49,73.49,73.29,73.36,56967.0,73.49,73.49,73.29,73.36,56967.0
2020-02-03 14:40:00,73.35,73.43,73.26,73.3,90357.0,73.35,73.43,73.26,73.3,90357.0
2020-02-03 14:50:00,73.32,73.33,73.13,73.16,160587.0,73.32,73.33,73.13,73.16,160587.0
2020-02-03 15:00:00,73.15,73.25,73.14,73.25,78930.0,73.15,73.25,73.14,73.25,78930.0
2020-02-03 15:10:00,73.26,73.26,73.05,73.07,95052.0,73.26,73.26,73.05,73.07,95052.0
2020-02-03 15:20:00,73.04,73.26,73.0,73.2,94173.0,73.04,73.26,73.0,73.2,94173.0
2020-02-03 15:30:00,73.21,73.25,73.13,73.14,128082.0,73.21,73.25,73.13,73.14,128082.0
2020-02-03 15:40:00,73.14,73.25,73.07,73.12,169104.0,73.14,73.25,73.07,73.12,169104.0
2020-02-03 15:50:00,73.13,73.35,73.05,73.3,400404.0,73.13,73.35,73.05,73.3,400404.0
2020-02-04 09:30:00,74.46,75.19,74.29,75.17,142578.0,74.46,75.19,74.29,75.17,142578.0
2020-02-04 09:40:00,75.19,75.99,75.19,75.89,91002.0,75.19,75.99,75.19,75.89,91002.0
2020-02-04 09:50:00,75.92,76.12,75.86,75.95,107808.0,75.92,76.12,75.86,75.95,107808.0
2020-02-04 10:00:00,75.95,75.95,75.18,75.32,140481.0,75.95,75.95,75.18,75.32,140481.0
2020-02-04 10:10:00,75.27,75.29,75.02,75.16,53517.0,75.27,75.29,75.02,75.16,53517.0
2020-02-04 10:20:00,75.11,75.29,75.05,75.28,43179.0,75.11,75.29,75.05,75.28,43179.0
2020-02-04 10:30:00,75.28,75.28,75.09,75.09,34362.0,75.28,75.28,75.09,75.09,34362.0
2020-02-04 10:40:00,75.13,75.17,74.97,74.97,61176.0,75.13,75.17,74.97,74.97,61176.0
2020-02-04 10:50:00,74.95,74.99,74.78,74.8,43803.0,74.95,74.99,74.78,74.8,43803.0
2020-02-04 11:00:00,74.87,75.15,74.86,75.14,52764.0,74.87,75.15,74.86,75.14,52764.0
2020-02-04 11:10:00,75.18,75.26,75.09,75.16,71787.0,75.18,75.26,75.09,75.16,71787.0
2020-02-04 11:20:00,75.17,75.33,75.15,75.29,71070.0,75.17,75.33,75.15,75.29,71070.0
2020-02-04 11:30:00,75.28,75.58,75.27,75.55,35865.0,75.28,75.58,75.27,75.55,35865.0
2020-02-04 11:40:00,75.58,75.61,75.46,75.52,54033.0,75.58,75.61,75.46,75.52,54033.0
2020-02-04 11:50:00,75.49,75.51,75.35,75.47,66486.0,75.49,75.51,75.35,75.47,66486.0
2020-02-04 12:00:00,75.54,75.61,75.43,75.48,30807.0,75.54,75.61,75.43,75.48,30807.0
2020-02-04 12:10:00,75.52,75.56,75.48,75.49,31137.0,75.52,75.56,75.48,75.49,31137.0
2020-02-04 12:20:00,75.5,75.56,75.34,75.4,26556.0,75.5,75.56,75.34,75.4,26556.0
2020-02-04 12:30:00,75.36,75.42,75.29,75.4,27057.0,75.36,75.42,75.29,75.4,27057.0
2020-02-04 12:40:00,75.39,75.44,75.38,75.42,29022.0,75.39,75.44,75.38,75.42,29022.0
2020-02-04 12:50:00,75.41,75.45,75.39,75.41,31599.0,75.41,75.45,75.39,75.41,31599.0
2020-02-04 13:00:00,75.39,75.42,75.26,75.26,25983.0,75.39,75.42,75.26,75.26,25983.0
2020-02-04 13:10:00,75.3,75.32,75.24,75.27,31995.0,75.3,75.32,75.24,75.27,31995.0
2020-02-04 13:20:00,75.26,75.47,75.26,75.44,56895.0,75.26,75.47,75.26,75.44,56895.0
2020-02-04 13:30:00,75.46,75.64,75.43,75.64,43380.0,75.46,75.64,75.43,75.64,43380.0
2020-02-04 13:40:00,75.66,75.8,75.64,75.78,66897.0,75.66,75.8,75.64,75.78,66897.0
2020-02-04 13:50:00,75.78,75.87,75.74,75.74,47787.0,75.78,75.87,75.74,75.74,47787.0
2020-02-04 14:00:00,75.75,75.75,75.64,75.65,52923.0,75.75,75.75,75.64,75.65,52923.0
2020-02-04 14:10:00,75.65,75.75,75.65,75.69,31392.0,75.65,75.75,75.65,75.69,31392.0
2020-02-04 14:20:00,75.69,75.75,75.65,75.65,57834.0,75.69,75.75,75.65,75.65,57834.0
2020-02-04 14:30:00,75.65,75.67,75.54,75.54,49647.0,75.65,75.67,75.54,75.54,49647.0
2020-02-04 14:40:00,75.55,75.66,75.55,75.59,86133.0,75.55,75.66,75.55,75.59,86133.0
2020-02-04 14:50:00,75.6,75.6,75.38,75.43,53967.0,75.6,75.6,75.38,75.43,53967.0
2020-02-04 15:00:00,75.44,75.56,75.36,75.55,44130.0,75.44,75.56,75.36,75.55,44130.0
2020-02-04 15:10:00,75.56,75.68,75.47,75.49,78390.0,75.56,75.68,75.47,75.49,78390.0
2020-02-04 15:20:00,75.5,75.62,75.37,75.61,83025.0,75.5,75.62,75.37,75.61,83025.0
2020-02-04 15:30:00,75.61,75.65,75.4,75.4,106176.0,75.61,75.65,75.4,75.4,106176.0
2020-02-04 15:40:00,75.4,75.49,75.28,75.42,121995.0,75.4,75.49,75.28,75.42,121995.0
2020-02-04 15:50:00,75.43,75.47,75.32,75.46,290910.0,75.43,75.47,75.32,75.46,290910.0
2020-02-05 09:30:00,75.77,76.52,75.77,76.27,131061.0,75.77,76.52,75.77,76.27,131061.0
2020-02-05 09:40:00,76.28,76.33,76.04,76.31,62997.0,76.28,76.33,76.04,76.31,62997.0
2020-02-05 09:50:00,76.28,76.72,76.23,76.71,97911.0,76.28,76.72,76.23,76.71,97911.0
2020-02-05 10:00:00,76.69,77.04,76.65,76.96,110808.0,76.69,77.04,76.65,76.96,110808.0
2020-02-05 10:10:00,76.96,76.96,76.72,76.91,69048.0,76.96,76.96,76.72,76.91,69048.0
2020-02-05 10:20:00,76.86,76.93,76.46,76.53,126492.0,76.86,76.93,76.46,76.53,126492.0
2020-02-05 10:30:00,76.5,76.5,76.27,76.29,83760.0,76.5,76.5,76.27,76.29,83760.0
2020-02-05 10:40:00,76.29,76.56,76.29,76.5,48957.0,76.29,76.56,76.29,76.5,48957.0
2020-02-05 10:50:00,76.48,76.62,76.41,76.48,108816.0,76.48,76.62,76.41,76.48,108816.0
2020-02-05 11:00:00,76.46,76.52,76.39,76.52,103425.0,76.46,76.52,76.39,76.52,103425.0
2020-02-05 11:10:00,76.52,76.91,76.5,76.83,98154.0,76.52,76.91,76.5,76.83,98154.0
2020-02-05 11:20:00,76.81,76.85,76.71,76.83,54606.0,76.81,76.85,76.71,76.83,54606.0
2020-02-05 11:30:00,76.82,76.95,76.81,76.83,47208.0,76.82,76.95,76.81,76.83,47208.0
2020-02-05 11:40:00,76.81,76.93,76.72,76.92,46401.0,76.81,76.93,76.72,76.92,46401.0
2020-02-05 11:50:00,76.95,77.07,76.9,77.04,95820.0,76.95,77.07,76.9,77.04,95820.0
2020-02-05 12:00:00,77.07,77.07,76.95,77.04,66876.0,77.07,77.07,76.95,77.04,66876.0
2020-02-05 12:10:00,77.04,77.08,77.0,77.02,34596.0,77.04,77.08,77.0,77.02,34596.0
2020-02-05 12:20:00,77.04,77.1,76.99,77.02,57765.0,77.04,77.1,76.99,77.02,57765.0
2020-02-05 12:30:00,77.01,77.04,77.0,77.01,30549.0,77.01,77.04,77.0,77.01,30549.0
2020-02-05 12:40:00,77.02,77.02,76.92,76.94,51933.0,77.02,77.02,76.92,76.94,51933.0
2020-02-05 12:50:00,76.97,77.02,76.85,76.9,24762.0,76.97,77.02,76.85,76.9,24762.0
2020-02-05 13:00:00,76.89,77.03,76.83,76.98,78837.0,76.89,77.03,76.83,76.98,78837.0
2020-02-05 13:10:00,76.97,77.01,76.89,76.97,39198.0,76.97,77.01,76.89,76.97,39198.0
2020-02-05 13:20:00,76.96,77.06,76.96,76.97,46137.0,76.96,77.06,76.96,76.97,46137.0
2020-02-05 13:30:00,76.95,77.0,76.91,76.91,159774.0,76.95,77.0,76.91,76.91,159774.0
2020-02-05 13:40:00,76.9,77.0,76.84,76.97,88260.0,76.9,77.0,76.84,76.97,88260.0
2020-02-05 13:50:00,76.96,76.97,76.89,76.9,66663.0,76.96,76.97,76.89,76.9,66663.0
2020-02-05 14:00:00,76.88,76.97,76.88,76.96,109344.0,76.88,76.97,76.88,76.96,109344.0
2020-02-05 14:10:00,76.95,76.98,76.87,76.96,61008.0,76.95,76.98,76.87,76.96,61008.0
2020-02-05 14:20:00,76.96,76.99,76.93,76.96,39939.0,76.96,76.99,76.93,76.96,39939.0
2020-02-05 14:30:00,76.95,76.98,76.87,76.97,41190.0,76.95,76.98,76.87,76.97,41190.0
2020-02-05 14:40:00,76.96,76.98,76.87,76.89,97212.0,76.96,76.98,76.87,76.89,97212.0
2020-02-05 14:50:00,76.91,76.98,76.83,76.97,98415.0,76.91,76.98,76.83,76.97,98415.0
2020-02-05 15:00:00,76.97,77.09,76.96,77.01,79932.0,76.97,77.09,76.96,77.01,79932.0
2020-02-05 15:10:00,76.99,77.01,76.88,76.95,98298.0,76.99,77.01,76.88,76.95,98298.0
2020-02-05 15:20:00,76.97,77.03,76.94,76.99,103242.0,76.97,77.03,76.94,76.99,103242.0
2020-02-05 15:30:00,77.01,77.07,76.93,77.03,124056.0,77.01,77.07,76.93,77.03,124056.0
2020-02-05 15:40:00,77.04,77.12,77.01,77.07,116898.0,77.04,77.12,77.01,77.07,116898.0
2020-02-05 15:50:00,77.06,77.14,76.89,77.07,389220.0,77.06,77.14,76.89,77.07,389220.0
2020-02-06 09:30:00,77.61,77.61,76.97,77.04,139263.0,77.61,77.61,76.97,77.04,139263.0
2020-02-06 09:40:00,77.04,77.33,76.83,77.28,49560.0,77.04,77.33,76.83,77.28,49560.0
2020-02-06 09:50:00,77.33,78.08,77.11,77.96,181926.0,77.33,78.08,77.11,77.96,181926.0
2020-02-06 10:00:00,78.02,78.02,77.82,78.02,52305.0,78.02,78.02,77.82,78.02,52305.0
2020-02-06 10:10:00,78.02,78.16,77.71,77.87,97662.0,78.02,78.16,77.71,77.87,97662.0
2020-02-06 10:20:00,77.9,77.98,77.76,77.82,44562.0,77.9,77.98,77.76,77.82,44562.0
2020-02-06 10:30:00,77.82,78.18,77.81,78.16,59586.0,77.82,78.18,77.81,78.16,59586.0
2020-02-06 10:40:00,78.19,78.19,78.02,78.12,52746.0,78.19,78.19,78.02,78.12,52746.0
2020-02-06 10:50:00,78.13,78.31,78.09,78.29,52761.0,78.13,78.31,78.09,78.29,52761.0
2020-02-06 11:00:00,78.24,78.44,78.16,78.44,84507.0,78.24,78.44,78.16,78.44,84507.0
2020-02-06 11:10:00,78.41,78.51,78.38,78.51,51066.0,78.41,78.51,78.38,78.51,51066.0
2020-02-06 11:20:00,78.48,78.64,78.44,78.59,69669.0,78.48,78.64,78.44,78.59,69669.0
2020-02-06 11:30:00,78.56,78.71,78.55,78.69,47931.0,78.56,78.71,78.55,78.69,47931.0
2020-02-06 11:40:00,78.66,78.74,78.58,78.65,77634.0,78.66,78.74,78.58,78.65,77634.0
2020-02-06 11:50:00,78.66,78.67,78.37,78.4,50931.0,78.66,78.67,78.37,78.4,50931.0
2020-02-06 12:00:00,78.4,78.45,78.28,78.34,49677.0,78.4,78.45,78.28,78.34,49677.0
2020-02-06 12:10:00,78.32,78.35,78.24,78.34,29805.0,78.32,78.35,78.24,78.34,29805.0
2020-02-06 12:20:00,78.34,78.42,78.3,78.42,43719.0,78.34,78.42,78.3,78.42,43719.0
2020-02-06 12:30:00,78.42,78.63,78.41,78.58,50091.0,78.42,78.63,78.41,78.58,50091.0
2020-02-06 12:40:00,78.59,78.68,78.59,78.67,57300.0,78.59,78.68,78.59,78.67,57300.0
2020-02-06 12:50:00,78.64,78.7,78.51,78.55,69615.0,78.64,78.7,78.51,78.55,69615.0
2020-02-06 13:00:00,78.54,78.68,78.52,78.68,32367.0,78.54,78.68,78.52,78.68,32367.0
2020-02-06 13:10:00,78.67,78.67,78.49,78.67,38937.0,78.67,78.67,78.49,78.67,38937.0
2020-02-06 13:20:00,78.67,78.68,78.55,78.63,47019.0,78.67,78.68,78.55,78.63,47019.0
2020-02-06 13:30:00,78.63,78.64,78.51,78.54,43326.0,78.63,78.64,78.51,78.54,43326.0
2020-02-06 13:40:00,78.54,78.57,78.46,78.55,40509.0,78.54,78.57,78.46,78.55,40509.0
2020-02-06 13:50:00,78.56,78.63,78.53,78.57,31041.0,78.56,78.63,78.53,78.57,31041.0
2020-02-06 14:00:00,78.58,78.59,78.53,78.56,26028.0,78.58,78.59,78.53,78.56,26028.0
2020-02-06 14:10:00,78.59,78.67,78.57,78.6,29196.0,78.59,78.67,78.57,78.6,29196.0
2020-02-06 14:20:00,78.61,78.62,78.47,78.53,25551.0,78.61,78.62,78.47,78.53,25551.0
2020-02-06 14:30:00,78.54,78.59,78.45,78.55,38808.0,78.54,78.59,78.45,78.55,38808.0
2020-02-06 14:40:00,78.54,78.67,78.53,78.64,45051.0,78.54,78.67,78.53,78.64,45051.0
2020-02-06 14:50:00,78.62,78.66,78.59,78.66,42522.0,78.62,78.66,78.59,78.66,42522.0
2020-02-06 15:00:00,78.67,78.78,78.64,78.78,65139.0,78.67,78.78,78.64,78.78,65139.0
2020-02-06 15:10:00,78.79,78.79,78.66,78.71,62256.0,78.79,78.79,78.66,78.71,62256.0
2020-02-06 15:20:00,78.72,78.79,78.69,78.75,54864.0,78.72,78.79,78.69,78.75,54864.0
2020-02-06 15:30:00,78.75,78.87,78.73,78.75,131679.0,78.75,78.87,78.73,78.75,131679.0
2020-02-06 15:40:00,78.75,78.87,78.73,78.74,131982.0,78.75,78.87,78.73,78.74,131982.0
2020-02-06 15:50:00,78.72,78.89,78.61,78.84,293685.0,78.72,78.89,78.61,78.84,293685.0
2020-02-07 09:30:00,78.55,78.62,77.79,77.84,119967.0,78.55,78.62,77.79,77.84,119967.0
2020-02-07 09:40:00,77.79,77.96,77.68,77.96,56415.0,77.79,77.96,77.68,77.96,56415.0
2020-02-07 09:50:00,77.95,78.07,77.8,77.99,69219.0,77.95,78.07,77.8,77.99,69219.0
2020-02-07 10:00:00,77.99,78.04,77.82,78.03,53439.0,77.99,78.04,77.82,78.03,53439.0
2020-02-07 10:10:00,78.03,78.19,77.96,78.08,46455.0,78.03,78.19,77.96,78.08,46455.0
2020-02-07 10:20:00,78.1,78.22,78.1,78.18,43455.0,78.1,78.22,78.1,78.18,43455.0
2020-02-07 10:30:00,78.19,78.19,78.06,78.07,28776.0,78.19,78.19,78.06,78.07,28776.0
2020-02-07 10:40:00,78.11,78.23,78.08,78.2,35259.0,78.11,78.23,78.08,78.2,35259.0
2020-02-07 10:50:00,78.2,78.21,78.08,78.1,47235.0,78.2,78.21,78.08,78.1,47235.0
2020-02-07 11:00:00,78.09,78.1,77.55,77.6,72483.0,78.09,78.1,77.55,77.6,72483.0
2020-02-07 11:10:00,77.56,77.56,77.3,77.35,75504.0,77.56,77.56,77.3,77.35,75504.0
2020-02-07 11:20:00,77.35,77.73,77.35,77.73,53331.0,77.35,77.73,77.35,77.73,53331.0
2020-02-07 11:30:00,77.7,77.76,77.6,77.61,61290.0,77.7,77.76,77.6,77.61,61290.0
2020-02-07 11:40:00,77.61,77.63,77.48,77.48,74025.0,77.61,77.63,77.48,77.48,74025.0
2020-02-07 11:50:00,77.51,77.63,77.5,77.59,22530.0,77.51,77.63,77.5,77.59,22530.0
2020-02-07 12:00:00,77.61,77.71,77.59,77.64,41586.0,77.61,77.71,77.59,77.64,41586.0
2020-02-07 12:10:00,77.63,77.7,77.6,77.63,22743.0,77.63,77.7,77.6,77.63,22743.0
2020-02-07 12:20:00,77.64,77.8,77.63,77.8,24222.0,77.64,77.8,77.63,77.8,24222.0
2020-02-07 12:30:00,77.78,77.8,77.64,77.71,54981.0,77.78,77.8,77.64,77.71,54981.0
2020-02-07 12:40:00,77.74,77.76,77.69,77.74,29598.0,77.74,77.76,77.69,77.74,29598.0
2020-02-07 12:50:00,77.74,77.75,77.54,77.61,24378.0,77.74,77.75,77.54,77.61,24378.0
2020-02-07 13:00:00,77.61,77.66,77.58,77.61,28512.0,77.61,77.66,77.58,77.61,28512.0
2020-02-07 13:10:00,77.61,77.61,77.44,77.44,26478.0,77.61,77.61,77.44,77.44,26478.0
2020-02-07 13:20:00,77.44,77.49,77.38,77.44,32625.0,77.44,77.49,77.38,77.44,32625.0
2020-02-07 13:30:00,77.45,77.56,77.43,77.43,52410.0,77.45,77.56,77.43,77.43,52410.0
2020-02-07 13:40:00,77.4,77.43,77.23,77.23,32040.0,77.4,77.43,77.23,77.23,32040.0
2020-02-07 13:50:00,77.22,77.26,77.02,77.02,45957.0,77.22,77.26,77.02,77.02,45957.0
2020-02-07 14:00:00,77.03,77.24,76.98,77.11,52134.0,77.03,77.24,76.98,77.11,52134.0
2020-02-07 14:10:00,77.13,77.22,77.05,77.21,47319.0,77.13,77.22,77.05,77.21,47319.0
2020-02-07 14:20:00,77.21,77.26,77.15,77.16,60477.0,77.21,77.26,77.15,77.16,60477.0
2020-02-07 14:30:00,77.18,77.32,77.16,77.26,40671.0,77.18,77.32,77.16,77.26,40671.0
2020-02-07 14:40:00,77.28,77.31,77.18,77.19,33126.0,77.28,77.31,77.18,77.19,33126.0
2020-02-07 14:50:00,77.18,77.27,77.11,77.25,31305.0,77.18,77.27,77.11,77.25,31305.0
2020-02-07 15:00:00,77.25,77.37,77.24,77.3,45567.0,77.25,77.37,77.24,77.3,45567.0
2020-02-07 15:10:00,77.31,77.39,77.31,77.36,38820.0,77.31,77.39,77.31,77.36,38820.0
2020-02-07 15:20:00,77.36,77.38,77.18,77.37,93525.0,77.36,77.38,77.18,77.37,93525.0
2020-02-07 15:30:00,77.37,77.49,77.37,77.48,71829.0,77.37,77.49,77.37,77.48,71829.0
2020-02-07 15:40:00,77.48,77.67,77.48,77.59,102360.0,77.48,77.67,77.48,77.59,102360.0
2020-02-07 15:50:00,77.58,77.62,77.42,77.45,155766.0,77.58,77.62,77.42,77.45,155766.0
2020-02-10 09:30:00,76.93,77.21,76.79,77.03,102303.0,76.93,77.21,76.79,77.03,102303.0
2020-02-10 09:40:00,77.07,77.22,77.05,77.11,26640.0,77.07,77.22,77.05,77.11,26640.0
2020-02-10 09:50:00,77.06,77.08,76.7,76.85,51966.0,77.06,77.08,76.7,76.85,51966.0
2020-02-10 10:00:00,76.84,77.06,76.8,77.0,193356.0,76.84,77.06,76.8,77.0,193356.0
2020-02-10 10:10:00,77.02,77.14,76.93,76.93,45894.0,77.02,77.14,76.93,76.93,45894.0
2020-02-10 10:20:00,77.0,77.2,76.93,77.18,63879.0,77.0,77.2,76.93,77.18,63879.0
2020-02-10 10:30:00,77.18,77.19,77.04,77.11,23535.0,77.18,77.19,77.04,77.11,23535.0
2020-02-10 10:40:00,77.11,77.15,76.93,77.02,37407.0,77.11,77.15,76.93,77.02,37407.0
2020-02-10 10:50:00,77.02,77.1,76.88,76.92,39279.0,77.02,77.1,76.88,76.92,39279.0
2020-02-10 11:00:00,76.93,77.0,76.89,77.0,23931.0,76.93,77.0,76.89,77.0,23931.0
2020-02-10 11:10:00,76.98,77.02,76.91,76.96,32703.0,76.98,77.02,76.91,76.96,32703.0
2020-02-10 11:20:00,77.0,77.24,76.98,77.24,23736.0,77.0,77.24,76.98,77.24,23736.0
2020-02-10 11:30:00,77.22,77.33,77.17,77.17,28524.0,77.22,77.33,77.17,77.17,28524.0
2020-02-10 11:40:00,77.14,77.19,76.95,76.95,48135.0,77.14,77.19,76.95,76.95,48135.0
2020-02-10 11:50:00,76.95,76.95,76.85,76.89,27360.0,76.95,76.95,76.85,76.89,27360.0
2020-02-10 12:00:00,76.86,76.9,76.55,76.58,42669.0,76.86,76.9,76.55,76.58,42669.0
2020-02-10 12:10:00,76.57,76.76,76.56,76.69,41541.0,76.57,76.76,76.56,76.69,41541.0
2020-02-10 12:20:00,76.71,76.77,76.63,76.68,40764.0,76.71,76.77,76.63,76.68,40764.0
2020-02-10 12:30:00,76.68,76.74,76.63,76.69,61614.0,76.68,76.74,76.63,76.69,61614.0
2020-02-10 12:40:00,76.67,76.86,76.65,76.86,18564.0,76.67,76.86,76.65,76.86,18564.0
2020-02-10 12:50:00,76.88,76.9,76.71,76.73,47136.0,76.88,76.9,76.71,76.73,47136.0
2020-02-10 13:00:00,76.74,76.83,76.68,76.68,41640.0,76.74,76.83,76.68,76.68,41640.0
2020-02-10 13:10:00,76.69,76.75,76.56,76.56,53790.0,76.69,76.75,76.56,76.56,53790.0
2020-02-10 13:20:00,76.57,76.57,76.2,76.2,40404.0,76.57,76.57,76.2,76.2,40404.0
2020-02-10 13:30:00,76.2,76.39,76.18,76.29,77976.0,76.2,76.39,76.18,76.29,77976.0
2020-02-10 13:40:00,76.33,76.35,75.95,76.03,65238.0,76.33,76.35,75.95,76.03,65238.0
2020-02-10 13:50:00,76.04,76.27,75.97,75.97,58686.0,76.04,76.27,75.97,75.97,58686.0
2020-02-10 14:00:00,75.94,75.96,75.7,75.74,82107.0,75.94,75.96,75.7,75.74,82107.0
2020-02-10 14:10:00,75.76,75.9,75.69,75.82,41097.0,75.76,75.9,75.69,75.82,41097.0
2020-02-10 14:20:00,75.85,76.0,75.85,75.89,40053.0,75.85,76.0,75.85,75.89,40053.0
2020-02-10 14:30:00,75.89,76.02,75.86,75.97,28695.0,75.89,76.02,75.86,75.97,28695.0
2020-02-10 14:40:00,75.96,76.02,75.88,75.98,27579.0,75.96,76.02,75.88,75.98,27579.0
2020-02-10 14:50:00,75.96,76.0,75.87,75.96,61278.0,75.96,76.0,75.87,75.96,61278.0
2020-02-10 15:00:00,75.98,76.03,75.91,75.98,61686.0,75.98,76.03,75.91,75.98,61686.0
2020-02-10 15:10:00,76.02,76.3,76.01,76.26,39807.0,76.02,76.3,76.01,76.26,39807.0
2020-02-10 15:20:00,76.28,76.32,76.14,76.14,27360.0,76.28,76.32,76.14,76.14,27360.0
2020-02-10 15:30:00,76.16,76.16,76.0,76.08,68493.0,76.16,76.16,76.0,76.08,68493.0
2020-02-10 15:40:00,76.08,76.13,75.92,75.93,97710.0,76.08,76.13,75.92,75.93,97710.0
2020-02-10 15:50:00,75.92,76.16,75.92,76.15,213687.0,75.92,76.16,75.92,76.15,213687.0
2020-02-11 09:30:00,76.75,77.26,76.56,76.66,105492.0,76.75,77.26,76.56,76.66,105492.0
2020-02-11 09:40:00,76.58,76.93,76.56,76.87,39873.0,76.58,76.93,76.56,76.87,39873.0
2020-02-11 09:50:00,76.87,76.88,76.53,76.55,26496.0,76.87,76.88,76.53,76.55,26496.0
2020-02-11 10:00:00,76.53,76.86,76.53,76.8,45459.0,76.53,76.86,76.53,76.8,45459.0
2020-02-11 10:10:00,76.79,76.84,76.59,76.59,55416.0,76.79,76.84,76.59,76.59,55416.0
2020-02-11 10:20:00,76.56,76.74,76.5,76.54,44400.0,76.56,76.74,76.5,76.54,44400.0
2020-02-11 10:30:00,76.5,76.53,76.2,76.27,52362.0,76.5,76.53,76.2,76.27,52362.0
2020-02-11 10:40:00,76.27,76.34,76.11,76.18,24372.0,76.27,76.34,76.11,76.18,24372.0
2020-02-11 10:50:00,76.16,76.4,76.12,76.4,27294.0,76.16,76.4,76.12,76.4,27294.0
2020-02-11 11:00:00,76.4,76.62,76.39,76.62,28284.0,76.4,76.62,76.39,76.62,28284.0
2020-02-11 11:10:00,76.65,76.74,76.52,76.69,31464.0,76.65,76.74,76.52,76.69,31464.0
2020-02-11 11:20:00,76.68,76.68,76.49,76.57,18657.0,76.68,76.68,76.49,76.57,18657.0
2020-02-11 11:30:00,76.57,76.57,76.39,76.43,34932.0,76.57,76.57,76.39,76.43,34932.0
2020-02-11 11:40:00,76.44,76.57,76.35,76.38,54756.0,76.44,76.57,76.35,76.38,54756.0
2020-02-11 11:50:00,76.35,76.39,76.23,76.24,57183.0,76.35,76.39,76.23,76.24,57183.0
2020-02-11 12:00:00,76.26,76.32,76.18,76.3,18963.0,76.26,76.32,76.18,76.3,18963.0
2020-02-11 12:10:00,76.32,76.42,76.3,76.4,15645.0,76.32,76.42,76.3,76.4,15645.0
2020-02-11 12:20:00,76.42,76.6,76.4,76.55,19221.0,76.42,76.6,76.4,76.55,19221.0
2020-02-11 12:30:00,76.53,76.54,76.47,76.48,49752.0,76.53,76.54,76.47,76.48,49752.0
2020-02-11 12:40:00,76.53,76.72,76.52,76.61,25242.0,76.53,76.72,76.52,76.61,25242.0
2020-02-11 12:50:00,76.64,76.81,76.63,76.81,13146.0,76.64,76.81,76.63,76.81,13146.0
2020-02-11 13:00:00,76.8,76.84,76.77,76.78,23685.0,76.8,76.84,76.77,76.78,23685.0
2020-02-11 13:10:00,76.77,76.94,76.74,76.93,27672.0,76.77,76.94,76.74,76.93,27672.0
2020-02-11 13:20:00,76.95,77.02,76.92,76.92,31956.0,76.95,77.02,76.92,76.92,31956.0
2020-02-11 13:30:00,76.92,76.92,76.74,76.74,58737.0,76.92,76.92,76.74,76.74,58737.0
2020-02-11 13:40:00,76.78,76.88,76.76,76.8,17286.0,76.78,76.88,76.76,76.8,17286.0
2020-02-11 13:50:00,76.78,76.88,76.76,76.84,17592.0,76.78,76.88,76.76,76.84,17592.0
2020-02-11 14:00:00,76.87,76.94,76.85,76.92,33606.0,76.87,76.94,76.85,76.92,33606.0
2020-02-11 14:10:00,76.9,76.97,76.82,76.83,39237.0,76.9,76.97,76.82,76.83,39237.0
2020-02-11 14:20:00,76.85,76.92,76.81,76.9,26703.0,76.85,76.92,76.81,76.9,26703.0
2020-02-11 14:30:00,76.89,77.01,76.88,76.92,25770.0,76.89,77.01,76.88,76.92,25770.0
2020-02-11 14:40:00,76.93,77.13,76.9,77.11,31047.0,76.93,77.13,76.9,77.11,31047.0
2020-02-11 14:50:00,77.12,77.15,76.99,77.07,39270.0,77.12,77.15,76.99,77.07,39270.0
2020-02-11 15:00:00,77.06,77.21,77.05,77.09,67692.0,77.06,77.21,77.05,77.09,67692.0
2020-02-11 15:10:00,77.13,77.15,77.04,77.05,48375.0,77.13,77.15,77.04,77.05,48375.0
2020-02-11 15:20:00,77.04,77.11,76.99,77.07,41310.0,77.04,77.11,76.99,77.07,41310.0
2020-02-11 15:30:00,77.08,77.15,77.05,77.07,51039.0,77.08,77.15,77.05,77.07,51039.0
2020-02-11 15:40:00,77.08,77.19,77.03,77.03,83931.0,77.08,77.19,77.03,77.03,83931.0
2020-02-11 15:50:00,77.03,77.15,77.0,77.06,227379.0,77.03,77.15,77.0,77.06,227379.0
2020-02-12 09:30:00,77.12,77.31,76.58,76.89,85095.0,77.12,77.31,76.58,76.89,85095.0
2020-02-12 09:40:00,76.89,76.91,76.43,76.85,49824.0,76.89,76.91,76.43,76.85,49824.0
2020-02-12 09:50:00,76.81,76.81,76.38,76.48,30978.0,76.81,76.81,76.38,76.48,30978.0
2020-02-12 10:00:00,76.48,76.67,76.37,76.4,43284.0,76.48,76.67,76.37,76.4,43284.0
2020-02-12 10:10:00,76.38,76.84,76.37,76.83,37275.0,76.38,76.84,76.37,76.83,37275.0
2020-02-12 10:20:00,76.86,77.05,76.84,76.86,38322.0,76.86,77.05,76.84,76.86,38322.0
2020-02-12 10:30:00,76.89,76.97,76.86,76.89,29013.0,76.89,76.97,76.86,76.89,29013.0
2020-02-12 10:40:00,76.87,76.94,76.81,76.89,64605.0,76.87,76.94,76.81,76.89,64605.0
2020-02-12 10:50:00,76.87,76.87,76.55,76.55,55584.0,76.87,76.87,76.55,76.55,55584.0
2020-02-12 11:00:00,76.55,76.59,76.35,76.46,86067.0,76.55,76.59,76.35,76.46,86067.0
2020-02-12 11:10:00,76.49,76.51,76.06,76.08,92568.0,76.49,76.51,76.06,76.08,92568.0
2020-02-12 11:20:00,76.06,76.31,76.06,76.28,46962.0,76.06,76.31,76.06,76.28,46962.0
2020-02-12 11:30:00,76.26,76.31,76.16,76.31,39348.0,76.26,76.31,76.16,76.31,39348.0
2020-02-12 11:40:00,76.27,76.3,76.2,76.24,12807.0,76.27,76.3,76.2,76.24,12807.0
2020-02-12 11:50:00,76.24,76.31,76.15,76.15,14454.0,76.24,76.31,76.15,76.15,14454.0
2020-02-12 12:00:00,76.13,76.18,76.04,76.04,20313.0,76.13,76.18,76.04,76.04,20313.0
2020-02-12 12:10:00,76.03,76.05,75.84,75.84,34698.0,76.03,76.05,75.84,75.84,34698.0
2020-02-12 12:20:00,75.86,75.86,75.69,75.71,49629.0,75.86,75.86,75.69,75.71,49629.0
2020-02-12 12:30:00,75.71,75.73,75.55,75.56,73626.0,75.71,75.73,75.55,75.56,73626.0
2020-02-12 12:40:00,75.56,75.57,75.44,75.48,37998.0,75.56,75.57,75.44,75.48,37998.0
2020-02-12 12:50:00,75.48,75.49,75.37,75.44,51501.0,75.48,75.49,75.37,75.44,51501.0
2020-02-12 13:00:00,75.45,75.46,75.18,75.18,61482.0,75.45,75.46,75.18,75.18,61482.0
2020-02-12 13:10:00,75.17,75.18,75.04,75.1,42327.0,75.17,75.18,75.04,75.1,42327.0
2020-02-12 13:20:00,75.1,75.1,74.95,75.0,67386.0,75.1,75.1,74.95,75.0,67386.0
2020-02-12 13:30:00,75.0,75.02,74.96,74.97,62727.0,75.0,75.02,74.96,74.97,62727.0
2020-02-12 13:40:00,74.97,75.33,74.93,75.26,225927.0,74.97,75.33,74.93,75.26,225927.0
2020-02-12 13:50:00,75.27,75.27,75.0,75.0,51132.0,75.27,75.27,75.0,75.0,51132.0
2020-02-12 14:00:00,75.02,75.14,74.99,75.1,39705.0,75.02,75.14,74.99,75.1,39705.0
2020-02-12 14:10:00,75.09,75.12,74.97,75.01,42921.0,75.09,75.12,74.97,75.01,42921.0
2020-02-12 14:20:00,75.0,75.01,74.91,74.98,33525.0,75.0,75.01,74.91,74.98,33525.0
2020-02-12 14:30:00,75.02,75.05,74.89,74.96,136926.0,75.02,75.05,74.89,74.96,136926.0
2020-02-12 14:40:00,74.97,75.28,74.97,75.22,52752.0,74.97,75.28,74.97,75.22,52752.0
2020-02-12 14:50:00,75.21,75.28,75.17,75.22,31611.0,75.21,75.28,75.17,75.22,31611.0
2020-02-12 15:00:00,75.25,75.35,75.05,75.09,69309.0,75.25,75.35,75.05,75.09,69309.0
2020-02-12 15:10:00,75.11,75.21,75.08,75.12,41412.0,75.11,75.21,75.08,75.12,41412.0
2020-02-12 15:20:00,75.15,75.18,75.02,75.03,101520.0,75.15,75.18,75.02,75.03,101520.0
2020-02-12 15:30:00,75.02,75.1,74.96,75.08,80013.0,75.02,75.1,74.96,75.08,80013.0
2020-02-12 15:40:00,75.08,75.21,75.07,75.14,108708.0,75.08,75.21,75.07,75.14,108708.0
2020-02-12 15:50:00,75.15,75.63,75.15,75.59,385383.0,75.15,75.63,75.15,75.59,385383.0
2020-02-13 09:30:00,75.06,76.48,75.06,75.52,132381.0,75.06,76.48,75.06,75.52,132381.0
2020-02-13 09:40:00,75.53,76.04,75.53,75.74,99369.0,75.53,76.04,75.53,75.74,99369.0
2020-02-13 09:50:00,75.73,75.77,75.38,75.38,43452.0,75.73,75.77,75.38,75.38,43452.0
2020-02-13 10:00:00,75.39,75.52,75.36,75.42,38835.0,75.39,75.52,75.36,75.42,38835.0
2020-02-13 10:10:00,75.42,75.66,75.38,75.65,57834.0,75.42,75.66,75.38,75.65,57834.0
2020-02-13 10:20:00,75.61,75.77,75.58,75.72,48936.0,75.61,75.77,75.58,75.72,48936.0
2020-02-13 10:30:00,75.75,75.79,75.57,75.65,103797.0,75.75,75.79,75.57,75.65,103797.0
2020-02-13 10:40:00,75.63,75.75,75.58,75.67,26565.0,75.63,75.75,75.58,75.67,26565.0
2020-02-13 10:50:00,75.67,75.86,75.66,75.66,375039.0,75.67,75.86,75.66,75.66,375039.0
2020-02-13 11:00:00,75.66,75.75,75.63,75.71,71451.0,75.66,75.75,75.63,75.71,71451.0
2020-02-13 11:10:00,75.68,75.75,75.46,75.46,35094.0,75.68,75.75,75.46,75.46,35094.0
2020-02-13 11:20:00,75.46,75.69,75.4,75.69,16800.0,75.46,75.69,75.4,75.69,16800.0
2020-02-13 11:30:00,75.69,75.72,75.55,75.55,20958.0,75.69,75.72,75.55,75.55,20958.0
2020-02-13 11:40:00,75.55,75.64,75.55,75.63,15174.0,75.55,75.64,75.55,75.63,15174.0
2020-02-13 11:50:00,75.63,75.73,75.63,75.72,13122.0,75.63,75.73,75.63,75.72,13122.0
2020-02-13 12:00:00,75.74,75.79,75.7,75.76,19911.0,75.74,75.79,75.7,75.76,19911.0
2020-02-13 12:10:00,75.76,75.81,75.74,75.74,17886.0,75.76,75.81,75.74,75.74,17886.0
2020-02-13 12:20:00,75.74,75.76,75.69,75.73,27474.0,75.74,75.76,75.69,75.73,27474.0
2020-02-13 12:30:00,75.76,75.77,75.71,75.71,38724.0,75.76,75.77,75.71,75.71,38724.0
2020-02-13 12:40:00,75.72,75.72,75.63,75.64,18801.0,75.72,75.72,75.63,75.64,18801.0
2020-02-13 12:50:00,75.65,75.67,75.54,75.57,11706.0,75.65,75.67,75.54,75.57,11706.0
2020-02-13 13:00:00,75.56,75.71,75.56,75.67,26601.0,75.56,75.71,75.56,75.67,26601.0
2020-02-13 13:10:00,75.66,75.68,75.55,75.59,28086.0,75.66,75.68,75.55,75.59,28086.0
2020-02-13 13:20:00,75.66,75.71,75.62,75.66,27201.0,75.66,75.71,75.62,75.66,27201.0
2020-02-13 13:30:00,75.67,75.69,75.64,75.67,33174.0,75.67,75.69,75.64,75.67,33174.0
2020-02-13 13:40:00,75.67,75.71,75.64,75.66,39153.0,75.67,75.71,75.64,75.66,39153.0
2020-02-13 13:50:00,75.66,75.68,75.62,75.66,27198.0,75.66,75.68,75.62,75.66,27198.0
2020-02-13 14:00:00,75.68,75.73,75.65,75.65,46815.0,75.68,75.73,75.65,75.65,46815.0
2020-02-13 14:10:00,75.65,75.72,75.59,75.68,23253.0,75.65,75.72,75.59,75.68,23253.0
2020-02-13 14:20:00,75.68,75.69,75.62,75.64,34707.0,75.68,75.69,75.62,75.64,34707.0
2020-02-13 14:30:00,75.63,75.69,75.63,75.66,17139.0,75.63,75.69,75.63,75.66,17139.0
2020-02-13 14:40:00,75.64,75.69,75.6,75.67,26577.0,75.64,75.69,75.6,75.67,26577.0
2020-02-13 14:50:00,75.67,75.68,75.63,75.63,12150.0,75.67,75.68,75.63,75.63,12150.0
2020-02-13 15:00:00,75.61,75.69,75.58,75.65,26298.0,75.61,75.69,75.58,75.65,26298.0
2020-02-13 15:10:00,75.65,75.67,75.55,75.6,23316.0,75.65,75.67,75.55,75.6,23316.0
2020-02-13 15:20:00,75.61,75.73,75.6,75.73,169809.0,75.61,75.73,75.6,75.73,169809.0
2020-02-13 15:30:00,75.72,75.75,75.57,75.61,73443.0,75.72,75.75,75.57,75.61,73443.0
2020-02-13 15:40:00,75.59,75.62,75.46,75.57,85326.0,75.59,75.62,75.46,75.57,85326.0
2020-02-13 15:50:00,75.58,75.68,75.49,75.54,344532.0,75.58,75.68,75.49,75.54,344532.0
2020-02-14 09:30:00,76.09,76.19,75.72,75.81,69966.0,76.09,76.19,75.72,75.81,69966.0
2020-02-14 09:40:00,75.78,75.98,75.72,75.83,24024.0,75.78,75.98,75.72,75.83,24024.0
2020-02-14 09:50:00,75.72,75.86,75.67,75.68,13584.0,75.72,75.86,75.67,75.68,13584.0
2020-02-14 10:00:00,75.7,76.01,75.7,75.94,32499.0,75.7,76.01,75.7,75.94,32499.0
2020-02-14 10:10:00,76.05,76.31,76.01,76.24,31806.0,76.05,76.31,76.01,76.24,31806.0
2020-02-14 10:20:00,76.23,76.46,76.23,76.34,23652.0,76.23,76.46,76.23,76.34,23652.0
2020-02-14 10:30:00,76.33,76.41,76.25,76.29,23064.0,76.33,76.41,76.25,76.29,23064.0
2020-02-14 10:40:00,76.4,76.49,76.32,76.49,13644.0,76.4,76.49,76.32,76.49,13644.0
2020-02-14 10:50:00,76.55,76.57,76.47,76.51,44190.0,76.55,76.57,76.47,76.51,44190.0
2020-02-14 11:00:00,76.56,76.63,76.54,76.61,33942.0,76.56,76.63,76.54,76.61,33942.0
2020-02-14 11:10:00,76.63,76.66,76.52,76.6,38430.0,76.63,76.66,76.52,76.6,38430.0
2020-02-14 11:20:00,76.58,76.61,76.41,76.46,34191.0,76.58,76.61,76.41,76.46,34191.0
2020-02-14 11:30:00,76.44,76.55,76.42,76.47,33207.0,76.44,76.55,76.42,76.47,33207.0
2020-02-14 11:40:00,76.49,76.54,76.45,76.46,22389.0,76.49,76.54,76.45,76.46,22389.0
2020-02-14 11:50:00,76.42,76.52,76.42,76.45,27063.0,76.42,76.52,76.42,76.45,27063.0
2020-02-14 12:00:00,76.45,76.48,76.27,76.31,29193.0,76.45,76.48,76.27,76.31,29193.0
2020-02-14 12:10:00,76.3,76.42,76.3,76.41,17115.0,76.3,76.42,76.3,76.41,17115.0
2020-02-14 12:20:00,76.39,76.42,76.33,76.33,8700.0,76.39,76.42,76.33,76.33,8700.0
2020-02-14 12:30:00,76.36,76.43,76.36,76.42,12381.0,76.36,76.43,76.36,76.42,12381.0
2020-02-14 12:40:00,76.43,76.48,76.42,76.47,21762.0,76.43,76.48,76.42,76.47,21762.0
2020-02-14 12:50:00,76.48,76.56,76.47,76.55,21963.0,76.48,76.56,76.47,76.55,21963.0
2020-02-14 13:00:00,76.56,76.64,76.54,76.57,26538.0,76.56,76.64,76.54,76.57,26538.0
2020-02-14 13:10:00,76.64,76.7,76.63,76.66,17922.0,76.64,76.7,76.63,76.66,17922.0
2020-02-14 13:20:00,76.67,76.79,76.65,76.72,20781.0,76.67,76.79,76.65,76.72,20781.0
2020-02-14 13:30:00,76.72,76.74,76.66,76.72,14868.0,76.72,76.74,76.66,76.72,14868.0
2020-02-14 13:40:00,76.74,76.76,76.61,76.64,10371.0,76.74,76.76,76.61,76.64,10371.0
2020-02-14 13:50:00,76.63,76.73,76.63,76.67,17025.0,76.63,76.73,76.63,76.67,17025.0
2020-02-14 14:00:00,76.67,76.72,76.64,76.64,20847.0,76.67,76.72,76.64,76.64,20847.0
2020-02-14 14:10:00,76.66,76.67,76.38,76.44,36219.0,76.66,76.67,76.38,76.44,36219.0
2020-02-14 14:20:00,76.49,76.61,76.45,76.58,12387.0,76.49,76.61,76.45,76.58,12387.0
2020-02-14 14:30:00,76.53,76.64,76.52,76.64,16488.0,76.53,76.64,76.52,76.64,16488.0
2020-02-14 14:40:00,76.62,76.66,76.58,76.63,18324.0,76.62,76.66,76.58,76.63,18324.0
2020-02-14 14:50:00,76.63,76.69,76.62,76.66,21471.0,76.63,76.69,76.62,76.66,21471.0
2020-02-14 15:00:00,76.67,76.74,76.65,76.7,23706.0,76.67,76.74,76.65,76.7,23706.0
2020-02-14 15:10:00,76.69,76.71,76.6,76.66,24471.0,76.69,76.71,76.6,76.66,24471.0
2020-02-14 15:20:00,76.66,76.75,76.64,76.75,33087.0,76.66,76.75,76.64,76.75,33087.0
2020-02-14 15:30:00,76.73,76.92,76.72,76.92,52029.0,76.73,76.92,76.72,76.92,52029.0
2020-02-14 15:40:00,76.92,76.92,76.8,76.81,64743.0,76.92,76.92,76.8,76.81,64743.0
2020-02-14 15:50:00,76.85,76.89,76.77,76.85,162678.0,76.85,76.89,76.77,76.85,162678.0
2020-02-18 09:30:00,76.19,76.74,75.86,76.44,248475.0,76.19,76.74,75.86,76.44,248475.0
2020-02-18 09:40:00,76.39,76.58,76.27,76.33,207831.0,76.39,76.58,76.27,76.33,207831.0
2020-02-18 09:50:00,76.3,76.43,76.14,76.39,228144.0,76.3,76.43,76.14,76.39,228144.0
2020-02-18 10:00:00,76.35,76.36,76.25,76.32,77454.0,76.35,76.36,76.25,76.32,77454.0
2020-02-18 10:10:00,76.37,76.37,76.24,76.32,90510.0,76.37,76.37,76.24,76.32,90510.0
2020-02-18 10:20:00,76.32,76.38,76.13,76.16,117477.0,76.32,76.38,76.13,76.16,117477.0
2020-02-18 10:30:00,76.16,76.3,76.07,76.12,137916.0,76.16,76.3,76.07,76.12,137916.0
2020-02-18 10:40:00,76.12,76.24,76.08,76.23,45582.0,76.12,76.24,76.08,76.23,45582.0
2020-02-18 10:50:00,76.21,76.35,76.2,76.26,34587.0,76.21,76.35,76.2,76.26,34587.0
2020-02-18 11:00:00,76.28,76.3,75.81,75.82,101643.0,76.28,76.3,75.81,75.82,101643.0
2020-02-18 11:10:00,75.82,75.95,75.76,75.89,84102.0,75.82,75.95,75.76,75.89,84102.0
2020-02-18 11:20:00,75.87,76.09,75.87,75.89,81090.0,75.87,76.09,75.87,75.89,81090.0
2020-02-18 11:30:00,75.91,76.01,75.86,76.01,65640.0,75.91,76.01,75.86,76.01,65640.0
2020-02-18 11:40:00,75.92,75.99,75.83,75.95,20601.0,75.92,75.99,75.83,75.95,20601.0
2020-02-18 11:50:00,75.96,76.11,75.89,75.89,36930.0,75.96,76.11,75.89,75.89,36930.0
2020-02-18 12:00:00,75.9,76.09,75.88,76.09,17736.0,75.9,76.09,75.88,76.09,17736.0
2020-02-18 12:10:00,76.09,76.19,76.09,76.12,12300.0,76.09,76.19,76.09,76.12,12300.0
2020-02-18 12:20:00,76.12,76.14,75.93,75.94,40476.0,76.12,76.14,75.93,75.94,40476.0
2020-02-18 12:30:00,75.96,76.14,75.95,76.14,23286.0,75.96,76.14,75.95,76.14,23286.0
2020-02-18 12:40:00,76.16,76.22,76.11,76.16,19110.0,76.16,76.22,76.11,76.16,19110.0
2020-02-18 12:50:00,76.14,76.14,76.0,76.07,24276.0,76.14,76.14,76.0,76.07,24276.0
2020-02-18 13:00:00,76.07,76.23,76.07,76.2,25434.0,76.07,76.23,76.07,76.2,25434.0
2020-02-18 13:10:00,76.23,76.23,76.07,76.07,13206.0,76.23,76.23,76.07,76.07,13206.0
2020-02-18 13:20:00,76.07,76.17,76.02,76.17,30873.0,76.07,76.17,76.02,76.17,30873.0
2020-02-18 13:30:00,76.2,76.2,76.03,76.12,33702.0,76.2,76.2,76.03,76.12,33702.0
2020-02-18 13:40:00,76.15,76.23,76.13,76.21,18411.0,76.15,76.23,76.13,76.21,18411.0
2020-02-18 13:50:00,76.2,76.24,76.17,76.17,22251.0,76.2,76.24,76.17,76.17,22251.0
2020-02-18 14:00:00,76.19,76.2,76.02,76.05,24573.0,76.19,76.2,76.02,76.05,24573.0
2020-02-18 14:10:00,76.04,76.09,75.92,76.02,19026.0,76.04,76.09,75.92,76.02,19026.0
2020-02-18 14:20:00,76.01,76.32,75.98,76.31,18423.0,76.01,76.32,75.98,76.31,18423.0
2020-02-18 14:30:00,76.24,76.24,76.07,76.09,12294.0,76.24,76.24,76.07,76.09,12294.0
2020-02-18 14:40:00,76.12,76.2,76.09,76.14,18444.0,76.12,76.2,76.09,76.14,18444.0
2020-02-18 14:50:00,76.15,76.21,76.14,76.16,20325.0,76.15,76.21,76.14,76.16,20325.0
2020-02-18 15:00:00,76.19,76.22,76.09,76.1,29451.0,76.19,76.22,76.09,76.1,29451.0
2020-02-18 15:10:00,76.08,76.2,76.07,76.1,16485.0,76.08,76.2,76.07,76.1,16485.0
2020-02-18 15:20:00,76.1,76.21,76.1,76.16,31530.0,76.1,76.21,76.1,76.16,31530.0
2020-02-18 15:30:00,76.19,76.48,76.16,76.48,86259.0,76.19,76.48,76.16,76.48,86259.0
2020-02-18 15:40:00,76.47,76.54,76.39,76.46,100470.0,76.47,76.54,76.39,76.46,100470.0
2020-02-18 15:50:00,76.46,76.51,76.29,76.51,273195.0,76.46,76.51,76.29,76.51,273195.0
2020-02-19 09:30:00,76.94,77.74,76.82,77.49,228708.0,76.94,77.74,76.82,77.49,228708.0
2020-02-19 09:40:00,77.48,77.91,77.35,77.91,102435.0,77.48,77.91,77.35,77.91,102435.0
2020-02-19 09:50:00,77.95,78.16,77.89,77.94,64455.0,77.95,78.16,77.89,77.94,64455.0
2020-02-19 10:00:00,77.94,78.03,77.79,78.0,70050.0,77.94,78.03,77.79,78.0,70050.0
2020-02-19 10:10:00,77.99,78.05,77.83,78.0,73050.0,77.99,78.05,77.83,78.0,73050.0
2020-02-19 10:20:00,78.01,78.23,77.99,78.01,127002.0,78.01,78.23,77.99,78.01,127002.0
2020-02-19 10:30:00,78.02,78.07,77.91,77.93,56895.0,78.02,78.07,77.91,77.93,56895.0
2020-02-19 10:40:00,77.93,78.23,77.92,78.22,99960.0,77.93,78.23,77.92,78.22,99960.0
2020-02-19 10:50:00,78.2,78.45,78.2,78.34,105228.0,78.2,78.45,78.2,78.34,105228.0
2020-02-19 11:00:00,78.34,78.4,78.33,78.37,33774.0,78.34,78.4,78.33,78.37,33774.0
2020-02-19 11:10:00,78.36,78.38,78.3,78.33,29325.0,78.36,78.38,78.3,78.33,29325.0
2020-02-19 11:20:00,78.32,78.55,78.29,78.53,43569.0,78.32,78.55,78.29,78.53,43569.0
2020-02-19 11:30:00,78.54,78.6,78.51,78.54,99456.0,78.54,78.6,78.51,78.54,99456.0
2020-02-19 11:40:00,78.56,78.58,78.49,78.53,42081.0,78.56,78.58,78.49,78.53,42081.0
2020-02-19 11:50:00,78.53,78.55,78.46,78.55,45993.0,78.53,78.55,78.46,78.55,45993.0
2020-02-19 12:00:00,78.55,78.65,78.53,78.64,50100.0,78.55,78.65,78.53,78.64,50100.0
2020-02-19 12:10:00,78.62,78.73,78.6,78.73,55431.0,78.62,78.73,78.6,78.73,55431.0
2020-02-19 12:20:00,78.71,78.72,78.6,78.66,36957.0,78.71,78.72,78.6,78.66,36957.0
2020-02-19 12:30:00,78.66,78.73,78.65,78.72,33603.0,78.66,78.73,78.65,78.72,33603.0
2020-02-19 12:40:00,78.73,78.9,78.71,78.89,48303.0,78.73,78.9,78.71,78.89,48303.0
2020-02-19 12:50:00,78.9,78.91,78.82,78.91,43110.0,78.9,78.91,78.82,78.91,43110.0
2020-02-19 13:00:00,78.91,79.0,78.9,78.98,59724.0,78.91,79.0,78.9,78.98,59724.0
2020-02-19 13:10:00,78.98,79.05,78.89,78.89,31971.0,78.98,79.05,78.89,78.89,31971.0
2020-02-19 13:20:00,78.9,78.9,78.78,78.82,22662.0,78.9,78.9,78.78,78.82,22662.0
2020-02-19 13:30:00,78.82,78.84,78.7,78.79,146697.0,78.82,78.84,78.7,78.79,146697.0
2020-02-19 13:40:00,78.74,78.81,78.7,78.76,45816.0,78.74,78.81,78.7,78.76,45816.0
2020-02-19 13:50:00,78.77,78.8,78.68,78.71,47784.0,78.77,78.8,78.68,78.71,47784.0
2020-02-19 14:00:00,78.7,78.86,78.7,78.86,39012.0,78.7,78.86,78.7,78.86,39012.0
2020-02-19 14:10:00,78.86,78.95,78.79,78.92,48930.0,78.86,78.95,78.79,78.92,48930.0
2020-02-19 14:20:00,78.95,79.11,78.9,79.08,125691.0,78.95,79.11,78.9,79.08,125691.0
2020-02-19 14:30:00,79.08,79.09,78.81,78.84,56913.0,79.08,79.09,78.81,78.84,56913.0
2020-02-19 14:40:00,78.86,78.89,78.77,78.77,34827.0,78.86,78.89,78.77,78.77,34827.0
2020-02-19 14:50:00,78.75,78.8,78.64,78.66,29409.0,78.75,78.8,78.64,78.66,29409.0
2020-02-19 15:00:00,78.71,78.82,78.64,78.67,38487.0,78.71,78.82,78.64,78.67,38487.0
2020-02-19 15:10:00,78.66,78.74,78.58,78.58,472782.0,78.66,78.74,78.58,78.58,472782.0
2020-02-19 15:20:00,78.59,78.64,78.51,78.55,41895.0,78.59,78.64,78.51,78.55,41895.0
2020-02-19 15:30:00,78.56,78.62,78.44,78.47,68130.0,78.56,78.62,78.44,78.47,68130.0
2020-02-19 15:40:00,78.47,78.52,78.42,78.42,73713.0,78.47,78.52,78.42,78.42,73713.0
2020-02-19 15:50:00,78.44,78.48,78.3,78.43,201141.0,78.44,78.48,78.3,78.43,201141.0
2020-02-20 09:30:00,78.43,78.55,77.97,78.22,112266.0,78.43,78.55,77.97,78.22,112266.0
2020-02-20 09:40:00,78.27,78.27,77.78,77.9,23670.0,78.27,78.27,77.78,77.9,23670.0
2020-02-20 09:50:00,77.91,78.18,77.91,78.11,13827.0,77.91,78.18,77.91,78.11,13827.0
2020-02-20 10:00:00,78.14,78.36,77.99,78.06,39066.0,78.14,78.36,77.99,78.06,39066.0
2020-02-20 10:10:00,78.06,78.06,77.69,77.69,26304.0,78.06,78.06,77.69,77.69,26304.0
2020-02-20 10:20:00,77.67,77.83,77.64,77.72,74481.0,77.67,77.83,77.64,77.72,74481.0
2020-02-20 10:30:00,77.73,77.75,77.63,77.69,12294.0,77.73,77.75,77.63,77.69,12294.0
2020-02-20 10:40:00,77.65,77.93,77.65,77.85,13800.0,77.65,77.93,77.65,77.85,13800.0
2020-02-20 10:50:00,77.83,77.83,77.43,77.44,78843.0,77.83,77.83,77.43,77.44,78843.0
2020-02-20 11:00:00,77.52,77.55,77.28,77.37,57582.0,77.52,77.55,77.28,77.37,57582.0
2020-02-20 11:10:00,77.36,77.36,77.07,77.15,14022.0,77.36,77.36,77.07,77.15,14022.0
2020-02-20 11:20:00,77.22,77.34,76.91,76.91,32250.0,77.22,77.34,76.91,76.91,32250.0
2020-02-20 11:30:00,76.95,77.28,76.6,77.15,95091.0,76.95,77.28,76.6,77.15,95091.0
2020-02-20 11:40:00,77.1,77.38,76.93,76.93,49545.0,77.1,77.38,76.93,76.93,49545.0
2020-02-20 11:50:00,76.98,77.17,76.91,77.05,23166.0,76.98,77.17,76.91,77.05,23166.0
2020-02-20 12:00:00,77.1,77.14,76.96,76.98,30828.0,77.1,77.14,76.96,76.98,30828.0
2020-02-20 12:10:00,77.06,77.51,77.04,77.51,29046.0,77.06,77.51,77.04,77.51,29046.0
2020-02-20 12:20:00,77.44,77.5,77.36,77.45,87207.0,77.44,77.5,77.36,77.45,87207.0
2020-02-20 12:30:00,77.47,77.5,77.35,77.43,73134.0,77.47,77.5,77.35,77.43,73134.0
2020-02-20 12:40:00,77.46,77.5,77.14,77.17,32040.0,77.46,77.5,77.14,77.17,32040.0
2020-02-20 12:50:00,77.16,77.38,77.15,77.38,8361.0,77.16,77.38,77.15,77.38,8361.0
2020-02-20 13:00:00,77.32,77.61,77.28,77.5,14346.0,77.32,77.61,77.28,77.5,14346.0
2020-02-20 13:10:00,77.59,77.72,77.4,77.4,33732.0,77.59,77.72,77.4,77.4,33732.0
2020-02-20 13:20:00,77.39,77.52,77.39,77.52,6414.0,77.39,77.52,77.39,77.52,6414.0
2020-02-20 13:30:00,77.54,77.69,77.5,77.56,40485.0,77.54,77.69,77.5,77.56,40485.0
2020-02-20 13:40:00,77.56,77.71,77.56,77.62,19002.0,77.56,77.71,77.56,77.62,19002.0
2020-02-20 13:50:00,77.65,77.68,77.58,77.61,27600.0,77.65,77.68,77.58,77.61,27600.0
2020-02-20 14:00:00,77.67,77.85,77.64,77.73,24444.0,77.67,77.85,77.64,77.73,24444.0
2020-02-20 14:10:00,77.79,77.86,77.76,77.76,12672.0,77.79,77.86,77.76,77.76,12672.0
2020-02-20 14:20:00,77.81,77.87,77.71,77.73,10779.0,77.81,77.87,77.71,77.73,10779.0
2020-02-20 14:30:00,77.73,77.86,77.73,77.86,18588.0,77.73,77.86,77.73,77.86,18588.0
2020-02-20 14:40:00,77.83,77.85,77.7,77.75,35409.0,77.83,77.85,77.7,77.75,35409.0
2020-02-20 14:50:00,77.75,77.75,77.6,77.68,22113.0,77.75,77.75,77.6,77.68,22113.0
2020-02-20 15:00:00,77.71,77.71,77.61,77.61,34161.0,77.71,77.71,77.61,77.61,34161.0
2020-02-20 15:10:00,77.61,77.67,77.53,77.67,90324.0,77.61,77.67,77.53,77.67,90324.0
2020-02-20 15:20:00,77.68,77.82,77.67,77.76,42840.0,77.68,77.82,77.67,77.76,42840.0
2020-02-20 15:30:00,77.78,77.86,77.71,77.72,44682.0,77.78,77.86,77.71,77.72,44682.0
2020-02-20 15:40:00,77.73,77.93,77.72,77.79,143025.0,77.73,77.93,77.72,77.79,143025.0
2020-02-20 15:50:00,77.8,78.05,77.78,77.96,366459.0,77.8,78.05,77.78,77.96,366459.0
2020-02-21 09:30:00,77.6,77.6,76.9,77.04,207948.0,77.6,77.6,76.9,77.04,207948.0
2020-02-21 09:40:00,77.07,77.21,76.94,77.21,37782.0,77.07,77.21,76.94,77.21,37782.0
2020-02-21 09:50:00,77.05,77.23,76.96,77.05,18075.0,77.05,77.23,76.96,77.05,18075.0
2020-02-21 10:00:00,77.0,77.1,76.89,77.08,17442.0,77.0,77.1,76.89,77.08,17442.0
2020-02-21 10:10:00,77.0,77.15,76.89,77.12,73164.0,77.0,77.15,76.89,77.12,73164.0
2020-02-21 10:20:00,77.13,77.31,77.08,77.09,8313.0,77.13,77.31,77.08,77.09,8313.0
2020-02-21 10:30:00,77.03,77.06,76.85,76.89,10989.0,77.03,77.06,76.85,76.89,10989.0
2020-02-21 10:40:00,76.89,76.91,76.71,76.84,18531.0,76.89,76.91,76.71,76.84,18531.0
2020-02-21 10:50:00,76.86,77.03,76.86,77.0,31692.0,76.86,77.03,76.86,77.0,31692.0
2020-02-21 11:00:00,77.0,77.16,76.96,76.98,105804.0,77.0,77.16,76.96,76.98,105804.0
2020-02-21 11:10:00,76.98,76.98,76.75,76.79,33051.0,76.98,76.98,76.75,76.79,33051.0
2020-02-21 11:20:00,76.79,76.95,76.74,76.9,14487.0,76.79,76.95,76.74,76.9,14487.0
2020-02-21 11:30:00,76.9,77.13,76.9,77.12,23403.0,76.9,77.13,76.9,77.12,23403.0
2020-02-21 11:40:00,77.12,77.22,77.1,77.18,12555.0,77.12,77.22,77.1,77.18,12555.0
2020-02-21 11:50:00,77.2,77.26,77.14,77.14,7317.0,77.2,77.26,77.14,77.14,7317.0
2020-02-21 12:00:00,77.12,77.15,77.02,77.09,13710.0,77.12,77.15,77.02,77.09,13710.0
2020-02-21 12:10:00,77.06,77.06,76.99,77.0,7506.0,77.06,77.06,76.99,77.0,7506.0
2020-02-21 12:20:00,77.01,77.02,76.93,76.97,8826.0,77.01,77.02,76.93,76.97,8826.0
2020-02-21 12:30:00,76.94,77.03,76.87,76.91,21498.0,76.94,77.03,76.87,76.91,21498.0
2020-02-21 12:40:00,76.89,76.89,76.82,76.88,4608.0,76.89,76.89,76.82,76.88,4608.0
2020-02-21 12:50:00,76.87,76.87,76.82,76.83,4554.0,76.87,76.87,76.82,76.83,4554.0
2020-02-21 13:00:00,76.79,76.99,76.77,76.98,16047.0,76.79,76.99,76.77,76.98,16047.0
2020-02-21 13:10:00,76.93,76.95,76.91,76.94,3171.0,76.93,76.95,76.91,76.94,3171.0
2020-02-21 13:20:00,76.96,77.03,76.9,76.97,9474.0,76.96,77.03,76.9,76.97,9474.0
2020-02-21 13:30:00,76.9,76.92,76.78,76.84,30597.0,76.9,76.92,76.78,76.84,30597.0
2020-02-21 13:40:00,76.87,76.9,76.83,76.89,9075.0,76.87,76.9,76.83,76.89,9075.0
2020-02-21 13:50:00,76.84,77.02,76.79,76.99,29889.0,76.84,77.02,76.79,76.99,29889.0
2020-02-21 14:00:00,76.98,77.17,76.98,77.11,15807.0,76.98,77.17,76.98,77.11,15807.0
2020-02-21 14:10:00,77.09,77.15,76.91,76.91,16203.0,77.09,77.15,76.91,76.91,16203.0
2020-02-21 14:20:00,76.93,77.01,76.81,77.0,13584.0,76.93,77.01,76.81,77.0,13584.0
2020-02-21 14:30:00,76.98,76.99,76.85,76.93,16059.0,76.98,76.99,76.85,76.93,16059.0
2020-02-21 14:40:00,76.93,77.07,76.93,77.02,35775.0,76.93,77.07,76.93,77.02,35775.0
2020-02-21 14:50:00,76.98,77.14,76.98,77.09,14661.0,76.98,77.14,76.98,77.09,14661.0
2020-02-21 15:00:00,77.11,77.11,76.96,77.06,16476.0,77.11,77.11,76.96,77.06,16476.0
2020-02-21 15:10:00,77.09,77.11,76.99,77.03,15000.0,77.09,77.11,76.99,77.03,15000.0
2020-02-21 15:20:00,77.0,77.07,76.97,77.0,31650.0,77.0,77.07,76.97,77.0,31650.0
2020-02-21 15:30:00,76.98,77.14,76.98,77.14,197850.0,76.98,77.14,76.98,77.14,197850.0
2020-02-21 15:40:00,77.15,77.22,77.07,77.22,164325.0,77.15,77.22,77.07,77.22,164325.0
2020-02-21 15:50:00,77.23,77.24,77.04,77.08,233709.0,77.23,77.24,77.04,77.08,233709.0
2020-02-24 09:30:00,74.72,75.52,74.65,75.34,163968.0,74.72,75.52,74.65,75.34,163968.0
2020-02-24 09:40:00,75.16,75.22,74.93,75.11,65823.0,75.16,75.22,74.93,75.11,65823.0
2020-02-24 09:50:00,75.07,75.3,74.75,74.97,76221.0,75.07,75.3,74.75,74.97,76221.0
2020-02-24 10:00:00,74.98,75.38,74.98,75.35,37455.0,74.98,75.38,74.98,75.35,37455.0
2020-02-24 10:10:00,75.31,75.62,75.26,75.58,62565.0,75.31,75.62,75.26,75.58,62565.0
2020-02-24 10:20:00,75.58,75.59,75.08,75.1,76677.0,75.58,75.59,75.08,75.1,76677.0
2020-02-24 10:30:00,75.12,75.13,74.9,75.03,49167.0,75.12,75.13,74.9,75.03,49167.0
2020-02-24 10:40:00,75.01,75.18,74.99,75.15,28449.0,75.01,75.18,74.99,75.15,28449.0
2020-02-24 10:50:00,75.15,75.29,75.02,75.15,54828.0,75.15,75.29,75.02,75.15,54828.0
2020-02-24 11:00:00,75.2,75.2,74.93,75.05,34383.0,75.2,75.2,74.93,75.05,34383.0
2020-02-24 11:10:00,75.05,75.24,75.02,75.18,30474.0,75.05,75.24,75.02,75.18,30474.0
2020-02-24 11:20:00,75.2,75.23,75.05,75.11,32517.0,75.2,75.23,75.05,75.11,32517.0
2020-02-24 11:30:00,75.14,75.23,75.1,75.17,34428.0,75.14,75.23,75.1,75.17,34428.0
2020-02-24 11:40:00,75.15,75.15,74.94,75.01,36513.0,75.15,75.15,74.94,75.01,36513.0
2020-02-24 11:50:00,75.04,75.3,75.04,75.23,34680.0,75.04,75.3,75.04,75.23,34680.0
2020-02-24 12:00:00,75.23,75.23,75.02,75.02,56571.0,75.23,75.23,75.02,75.02,56571.0
2020-02-24 12:10:00,75.0,75.09,74.9,75.09,39384.0,75.0,75.09,74.9,75.09,39384.0
2020-02-24 12:20:00,75.08,75.15,75.05,75.05,20589.0,75.08,75.15,75.05,75.05,20589.0
2020-02-24 12:30:00,75.04,75.21,74.99,75.2,60507.0,75.04,75.21,74.99,75.2,60507.0
2020-02-24 12:40:00,75.24,75.31,75.13,75.22,34644.0,75.24,75.31,75.13,75.22,34644.0
2020-02-24 12:50:00,75.19,75.2,75.06,75.09,46134.0,75.19,75.2,75.06,75.09,46134.0
2020-02-24 13:00:00,75.09,75.09,74.87,74.9,57507.0,75.09,75.09,74.87,74.9,57507.0
2020-02-24 13:10:00,74.88,74.89,74.75,74.87,38397.0,74.88,74.89,74.75,74.87,38397.0
2020-02-24 13:20:00,74.89,75.33,74.89,75.31,35235.0,74.89,75.33,74.89,75.31,35235.0
2020-02-24 13:30:00,75.29,75.36,75.23,75.32,32409.0,75.29,75.36,75.23,75.32,32409.0
2020-02-24 13:40:00,75.31,75.37,75.17,75.29,49257.0,75.31,75.37,75.17,75.29,49257.0
2020-02-24 13:50:00,75.31,75.35,75.22,75.34,40791.0,75.31,75.35,75.22,75.34,40791.0
2020-02-24 14:00:00,75.34,75.42,75.2,75.2,43188.0,75.34,75.42,75.2,75.2,43188.0
2020-02-24 14:10:00,75.2,75.32,75.19,75.29,48471.0,75.2,75.32,75.19,75.29,48471.0
2020-02-24 14:20:00,75.28,75.7,75.28,75.64,44979.0,75.28,75.7,75.28,75.64,44979.0
2020-02-24 14:30:00,75.65,75.66,75.48,75.61,56976.0,75.65,75.66,75.48,75.61,56976.0
2020-02-24 14:40:00,75.6,75.67,75.56,75.63,46716.0,75.6,75.67,75.56,75.63,46716.0
2020-02-24 14:50:00,75.64,75.93,75.59,75.88,38673.0,75.64,75.93,75.59,75.88,38673.0
2020-02-24 15:00:00,75.89,76.04,75.83,75.93,42837.0,75.89,76.04,75.83,75.93,42837.0
2020-02-24 15:10:00,75.92,75.92,75.62,75.71,60705.0,75.92,75.92,75.62,75.71,60705.0
2020-02-24 15:20:00,75.73,75.9,75.66,75.83,144570.0,75.73,75.9,75.66,75.83,144570.0
2020-02-24 15:30:00,75.82,75.9,75.67,75.67,95073.0,75.82,75.9,75.67,75.67,95073.0
2020-02-24 15:40:00,75.67,75.77,75.52,75.75,115656.0,75.67,75.77,75.52,75.75,115656.0
2020-02-24 15:50:00,75.75,75.75,75.43,75.43,515952.0,75.75,75.75,75.43,75.43,515952.0
2020-02-25 09:30:00,75.88,76.14,75.35,75.6,67272.0,75.88,76.14,75.35,75.6,67272.0
2020-02-25 09:40:00,75.64,75.66,75.25,75.41,28536.0,75.64,75.66,75.25,75.41,28536.0
2020-02-25 09:50:00,75.35,75.9,75.35,75.89,18678.0,75.35,75.9,75.35,75.89,18678.0
2020-02-25 10:00:00,75.9,75.96,75.73,75.74,38055.0,75.9,75.96,75.73,75.74,38055.0
2020-02-25 10:10:00,75.74,75.8,75.5,75.59,39363.0,75.74,75.8,75.5,75.59,39363.0
2020-02-25 10:20:00,75.55,75.57,75.0,75.12,43086.0,75.55,75.57,75.0,75.12,43086.0
2020-02-25 10:30:00,75.17,75.21,74.84,75.11,19611.0,75.17,75.21,74.84,75.11,19611.0
2020-02-25 10:40:00,75.1,75.38,75.06,75.11,42804.0,75.1,75.38,75.06,75.11,42804.0
2020-02-25 10:50:00,75.08,75.08,74.61,75.06,40323.0,75.08,75.08,74.61,75.06,40323.0
2020-02-25 11:00:00,75.01,75.18,74.75,74.83,48516.0,75.01,75.18,74.75,74.83,48516.0
2020-02-25 11:10:00,74.81,75.0,74.5,74.66,109290.0,74.81,75.0,74.5,74.66,109290.0
2020-02-25 11:20:00,74.59,74.8,74.55,74.78,41529.0,74.59,74.8,74.55,74.78,41529.0
2020-02-25 11:30:00,74.81,75.1,74.71,75.05,41895.0,74.81,75.1,74.71,75.05,41895.0
2020-02-25 11:40:00,75.1,75.37,74.88,75.33,35589.0,75.1,75.37,74.88,75.33,35589.0
2020-02-25 11:50:00,75.32,75.37,75.25,75.37,59112.0,75.32,75.37,75.25,75.37,59112.0
2020-02-25 12:00:00,75.35,75.42,75.28,75.4,44550.0,75.35,75.42,75.28,75.4,44550.0
2020-02-25 12:10:00,75.41,75.52,75.34,75.36,115473.0,75.41,75.52,75.34,75.36,115473.0
2020-02-25 12:20:00,75.36,75.41,75.3,75.38,62793.0,75.36,75.41,75.3,75.38,62793.0
2020-02-25 12:30:00,75.37,75.62,75.34,75.62,52755.0,75.37,75.62,75.34,75.62,52755.0
2020-02-25 12:40:00,75.61,75.63,75.33,75.4,111258.0,75.61,75.63,75.33,75.4,111258.0
2020-02-25 12:50:00,75.34,75.45,75.28,75.35,87918.0,75.34,75.45,75.28,75.35,87918.0
2020-02-25 13:00:00,75.34,75.56,75.32,75.54,66513.0,75.34,75.56,75.32,75.54,66513.0
2020-02-25 13:10:00,75.55,75.67,75.4,75.44,99828.0,75.55,75.67,75.4,75.44,99828.0
2020-02-25 13:20:00,75.45,75.55,75.43,75.52,36768.0,75.45,75.55,75.43,75.52,36768.0
2020-02-25 13:30:00,75.51,75.58,75.36,75.36,84372.0,75.51,75.58,75.36,75.36,84372.0
2020-02-25 13:40:00,75.36,75.58,75.27,75.58,69873.0,75.36,75.58,75.27,75.58,69873.0
2020-02-25 13:50:00,75.53,75.7,75.5,75.67,129693.0,75.53,75.7,75.5,75.67,129693.0
2020-02-25 14:00:00,75.67,75.68,74.86,74.87,101847.0,75.67,75.68,74.86,74.87,101847.0
2020-02-25 14:10:00,74.93,75.33,74.89,75.12,69816.0,74.93,75.33,74.89,75.12,69816.0
2020-02-25 14:20:00,75.11,75.19,74.91,74.91,67737.0,75.11,75.19,74.91,74.91,67737.0
2020-02-25 14:30:00,74.97,75.07,74.77,74.81,98421.0,74.97,75.07,74.77,74.81,98421.0
2020-02-25 14:40:00,74.78,75.37,74.78,75.34,65994.0,74.78,75.37,74.78,75.34,65994.0
2020-02-25 14:50:00,75.37,75.5,75.2,75.35,77580.0,75.37,75.5,75.2,75.35,77580.0
2020-02-25 15:00:00,75.35,75.6,75.31,75.34,54699.0,75.35,75.6,75.31,75.34,54699.0
2020-02-25 15:10:00,75.36,75.37,74.97,75.06,49809.0,75.36,75.37,74.97,75.06,49809.0
2020-02-25 15:20:00,75.07,75.08,74.57,74.72,57150.0,75.07,75.08,74.57,74.72,57150.0
2020-02-25 15:30:00,74.68,74.76,74.39,74.49,70986.0,74.68,74.76,74.39,74.49,70986.0
2020-02-25 15:40:00,74.46,75.02,74.42,74.72,68103.0,74.46,75.02,74.42,74.72,68103.0
2020-02-25 15:50:00,74.71,74.79,74.54,74.69,203586.0,74.71,74.79,74.54,74.69,203586.0
2020-02-26 09:30:00,75.05,76.2,74.96,76.02,131472.0,75.05,76.2,74.96,76.02,131472.0
2020-02-26 09:40:00,76.2,76.48,76.0,76.07,83187.0,76.2,76.48,76.0,76.07,83187.0
2020-02-26 09:50:00,76.06,76.06,75.07,75.22,57687.0,76.06,76.06,75.07,75.22,57687.0
2020-02-26 10:00:00,75.26,75.32,74.9,75.05,38814.0,75.26,75.32,74.9,75.05,38814.0
2020-02-26 10:10:00,75.04,75.29,74.89,75.21,59850.0,75.04,75.29,74.89,75.21,59850.0
2020-02-26 10:20:00,75.23,75.26,74.93,74.96,49491.0,75.23,75.26,74.93,74.96,49491.0
2020-02-26 10:30:00,74.98,75.24,74.85,75.12,35511.0,74.98,75.24,74.85,75.12,35511.0
2020-02-26 10:40:00,75.13,75.3,75.13,75.2,32730.0,75.13,75.3,75.13,75.2,32730.0
2020-02-26 10:50:00,75.22,75.45,75.12,75.17,33795.0,75.22,75.45,75.12,75.17,33795.0
2020-02-26 11:00:00,75.19,75.22,74.95,74.99,25686.0,75.19,75.22,74.95,74.99,25686.0
2020-02-26 11:10:00,74.94,75.11,74.86,75.08,30171.0,74.94,75.11,74.86,75.08,30171.0
2020-02-26 11:20:00,75.1,75.33,75.1,75.28,21306.0,75.1,75.33,75.1,75.28,21306.0
2020-02-26 11:30:00,75.19,75.19,75.01,75.16,19953.0,75.19,75.19,75.01,75.16,19953.0
2020-02-26 11:40:00,75.15,75.19,74.85,74.85,15483.0,75.15,75.19,74.85,74.85,15483.0
2020-02-26 11:50:00,74.88,74.88,74.58,74.66,35910.0,74.88,74.88,74.58,74.66,35910.0
2020-02-26 12:00:00,74.6,74.6,74.2,74.21,54591.0,74.6,74.6,74.2,74.21,54591.0
2020-02-26 12:10:00,74.25,74.33,73.77,73.91,50352.0,74.25,74.33,73.77,73.91,50352.0
2020-02-26 12:20:00,73.95,74.13,73.94,74.1,23340.0,73.95,74.13,73.94,74.1,23340.0
2020-02-26 12:30:00,74.16,74.45,74.16,74.35,16239.0,74.16,74.45,74.16,74.35,16239.0
2020-02-26 12:40:00,74.31,74.46,74.26,74.41,11415.0,74.31,74.46,74.26,74.41,11415.0
2020-02-26 12:50:00,74.38,74.53,74.25,74.37,24144.0,74.38,74.53,74.25,74.37,24144.0
2020-02-26 13:00:00,74.39,74.49,74.13,74.13,31002.0,74.39,74.49,74.13,74.13,31002.0
2020-02-26 13:10:00,74.17,74.23,74.0,74.1,36459.0,74.17,74.23,74.0,74.1,36459.0
2020-02-26 13:20:00,74.12,74.28,74.12,74.25,13770.0,74.12,74.28,74.12,74.25,13770.0
2020-02-26 13:30:00,74.27,74.29,73.67,73.67,53541.0,74.27,74.29,73.67,73.67,53541.0
2020-02-26 13:40:00,73.59,74.15,73.48,74.06,47460.0,73.59,74.15,73.48,74.06,47460.0
2020-02-26 13:50:00,73.97,74.05,73.55,73.6,25542.0,73.97,74.05,73.55,73.6,25542.0
2020-02-26 14:00:00,73.56,73.84,73.55,73.74,24501.0,73.56,73.84,73.55,73.74,24501.0
2020-02-26 14:10:00,73.74,74.0,73.6,73.74,47778.0,73.74,74.0,73.6,73.74,47778.0
2020-02-26 14:20:00,73.7,73.94,73.65,73.82,75396.0,73.7,73.94,73.65,73.82,75396.0
2020-02-26 14:30:00,73.85,73.89,73.7,73.83,27303.0,73.85,73.89,73.7,73.83,27303.0
2020-02-26 14:40:00,73.83,73.86,73.52,73.74,39336.0,73.83,73.86,73.52,73.74,39336.0
2020-02-26 14:50:00,73.72,73.84,73.58,73.63,30555.0,73.72,73.84,73.58,73.63,30555.0
2020-02-26 15:00:00,73.66,73.9,73.65,73.89,48771.0,73.66,73.9,73.65,73.89,48771.0
2020-02-26 15:10:00,73.91,74.19,73.82,74.1,33927.0,73.91,74.19,73.82,74.1,33927.0
2020-02-26 15:20:00,74.1,74.15,73.81,73.87,41205.0,74.1,74.15,73.81,73.87,41205.0
2020-02-26 15:30:00,73.9,74.03,73.82,73.99,71610.0,73.9,74.03,73.82,73.99,71610.0
2020-02-26 15:40:00,73.99,74.01,73.79,73.89,56826.0,73.99,74.01,73.79,73.89,56826.0
2020-02-26 15:50:00,73.85,74.04,73.84,73.87,189840.0,73.85,74.04,73.84,73.87,189840.0
2020-02-27 09:30:00,72.51,73.06,72.24,73.06,137397.0,72.51,73.06,72.24,73.06,137397.0
2020-02-27 09:40:00,73.09,73.09,72.23,72.23,75558.0,73.09,73.09,72.23,72.23,75558.0
2020-02-27 09:50:00,72.17,72.84,72.16,72.45,120021.0,72.17,72.84,72.16,72.45,120021.0
2020-02-27 10:00:00,72.6,72.63,71.92,72.13,707397.0,72.6,72.63,71.92,72.13,707397.0
2020-02-27 10:10:00,72.14,72.51,71.94,72.02,93918.0,72.14,72.51,71.94,72.02,93918.0
2020-02-27 10:20:00,72.06,72.12,71.52,71.71,202197.0,72.06,72.12,71.52,71.71,202197.0
2020-02-27 10:30:00,71.73,72.25,71.6,72.25,94680.0,71.73,72.25,71.6,72.25,94680.0
2020-02-27 10:40:00,72.2,72.55,72.08,72.55,119577.0,72.2,72.55,72.08,72.55,119577.0
2020-02-27 10:50:00,72.46,72.87,72.32,72.87,52482.0,72.46,72.87,72.32,72.87,52482.0
2020-02-27 11:00:00,72.87,73.21,72.57,73.2,149025.0,72.87,73.21,72.57,73.2,149025.0
2020-02-27 11:10:00,73.18,73.18,72.74,73.03,124767.0,73.18,73.18,72.74,73.03,124767.0
2020-02-27 11:20:00,73.05,73.05,72.52,72.56,43554.0,73.05,73.05,72.52,72.56,43554.0
2020-02-27 11:30:00,72.51,72.74,72.26,72.34,67728.0,72.51,72.74,72.26,72.34,67728.0
2020-02-27 11:40:00,72.28,72.62,72.23,72.6,25380.0,72.28,72.62,72.23,72.6,25380.0
2020-02-27 11:50:00,72.59,72.86,72.49,72.85,61506.0,72.59,72.86,72.49,72.85,61506.0
2020-02-27 12:00:00,72.8,73.09,72.71,73.07,66252.0,72.8,73.09,72.71,73.07,66252.0
2020-02-27 12:10:00,73.04,73.5,73.02,73.5,55245.0,73.04,73.5,73.02,73.5,55245.0
2020-02-27 12:20:00,73.47,73.47,72.83,73.09,65712.0,73.47,73.47,72.83,73.09,65712.0
2020-02-27 12:30:00,73.06,73.28,73.0,73.14,107988.0,73.06,73.28,73.0,73.14,107988.0
2020-02-27 12:40:00,73.12,73.13,72.83,73.0,65334.0,73.12,73.13,72.83,73.0,65334.0
2020-02-27 12:50:00,73.08,73.14,72.91,72.93,53634.0,73.08,73.14,72.91,72.93,53634.0
2020-02-27 13:00:00,72.91,73.34,72.78,73.33,78696.0,72.91,73.34,72.78,73.33,78696.0
2020-02-27 13:10:00,73.36,73.44,72.97,73.06,48027.0,73.36,73.44,72.97,73.06,48027.0
2020-02-27 13:20:00,72.99,73.05,72.78,72.81,56604.0,72.99,73.05,72.78,72.81,56604.0
2020-02-27 13:30:00,72.86,73.01,72.51,72.55,69690.0,72.86,73.01,72.51,72.55,69690.0
2020-02-27 13:40:00,72.54,72.65,72.01,72.52,41547.0,72.54,72.65,72.01,72.52,41547.0
2020-02-27 13:50:00,72.49,72.75,72.15,72.2,42096.0,72.49,72.75,72.15,72.2,42096.0
2020-02-27 14:00:00,72.29,72.48,72.07,72.15,45870.0,72.29,72.48,72.07,72.15,45870.0
2020-02-27 14:10:00,72.11,72.36,71.93,71.93,44466.0,72.11,72.36,71.93,71.93,44466.0
2020-02-27 14:20:00,71.99,72.44,71.98,72.43,29865.0,71.99,72.44,71.98,72.43,29865.0
2020-02-27 14:30:00,72.41,72.51,72.28,72.41,29517.0,72.41,72.51,72.28,72.41,29517.0
2020-02-27 14:40:00,72.45,72.58,72.23,72.26,55983.0,72.45,72.58,72.23,72.26,55983.0
2020-02-27 14:50:00,72.35,72.35,72.11,72.11,39108.0,72.35,72.35,72.11,72.11,39108.0
2020-02-27 15:00:00,72.11,72.34,71.88,72.34,45594.0,72.11,72.34,71.88,72.34,45594.0
2020-02-27 15:10:00,72.37,72.43,72.11,72.11,33501.0,72.37,72.43,72.11,72.11,33501.0
2020-02-27 15:20:00,72.13,72.23,71.95,72.0,76956.0,72.13,72.23,71.95,72.0,76956.0
2020-02-27 15:30:00,71.99,72.02,71.71,71.76,131661.0,71.99,72.02,71.71,71.76,131661.0
2020-02-27 15:40:00,71.74,71.89,71.54,71.81,142362.0,71.74,71.89,71.54,71.81,142362.0
2020-02-27 15:50:00,71.84,71.84,70.92,70.93,515067.0,71.84,71.84,70.92,70.93,515067.0
2020-02-28 09:30:00,69.25,69.25,67.57,68.64,360246.0,69.25,69.25,67.57,68.64,360246.0
2020-02-28 09:40:00,68.65,68.77,67.69,67.87,316029.0,68.65,68.77,67.69,67.87,316029.0
2020-02-28 09:50:00,67.85,67.97,67.35,67.48,360339.0,67.85,67.97,67.35,67.48,360339.0
2020-02-28 10:00:00,67.49,67.91,66.86,67.63,227187.0,67.49,67.91,66.86,67.63,227187.0
2020-02-28 10:10:00,67.7,68.33,67.38,68.11,140094.0,67.7,68.33,67.38,68.11,140094.0
2020-02-28 10:20:00,68.09,68.21,67.5,67.56,281742.0,68.09,68.21,67.5,67.56,281742.0
2020-02-28 10:30:00,67.4,68.02,67.21,67.9,570147.0,67.4,68.02,67.21,67.9,570147.0
2020-02-28 10:40:00,67.94,68.14,67.53,67.72,148599.0,67.94,68.14,67.53,67.72,148599.0
2020-02-28 10:50:00,67.74,68.5,67.73,68.36,265947.0,67.74,68.5,67.73,68.36,265947.0
2020-02-28 11:00:00,68.39,68.39,67.82,68.05,163470.0,68.39,68.39,67.82,68.05,163470.0
2020-02-28 11:10:00,68.03,68.6,68.0,68.47,115227.0,68.03,68.6,68.0,68.47,115227.0
2020-02-28 11:20:00,68.48,68.57,68.23,68.54,73677.0,68.48,68.57,68.23,68.54,73677.0
2020-02-28 11:30:00,68.58,68.74,68.36,68.59,87654.0,68.58,68.74,68.36,68.59,87654.0
2020-02-28 11:40:00,68.6,69.16,68.2,68.27,146244.0,68.6,69.16,68.2,68.27,146244.0
2020-02-28 11:50:00,68.33,68.43,67.78,68.1,92682.0,68.33,68.43,67.78,68.1,92682.0
2020-02-28 12:00:00,68.1,68.16,67.8,68.01,96906.0,68.1,68.16,67.8,68.01,96906.0
2020-02-28 12:10:00,68.06,68.08,67.79,68.03,54777.0,68.06,68.08,67.79,68.03,54777.0
2020-02-28 12:20:00,68.06,68.18,67.9,68.06,113925.0,68.06,68.18,67.9,68.06,113925.0
2020-02-28 12:30:00,68.05,68.26,67.91,68.09,125634.0,68.05,68.26,67.91,68.09,125634.0
2020-02-28 12:40:00,68.04,68.14,67.8,67.81,87324.0,68.04,68.14,67.8,67.81,87324.0
2020-02-28 12:50:00,67.88,68.28,67.88,68.28,176358.0,67.88,68.28,67.88,68.28,176358.0
2020-02-28 13:00:00,68.29,68.49,68.13,68.43,70227.0,68.29,68.49,68.13,68.43,70227.0
2020-02-28 13:10:00,68.33,68.36,67.83,68.21,63870.0,68.33,68.36,67.83,68.21,63870.0
2020-02-28 13:20:00,68.16,68.18,67.78,67.81,60483.0,68.16,68.18,67.78,67.81,60483.0
2020-02-28 13:30:00,67.78,67.78,67.4,67.56,55455.0,67.78,67.78,67.4,67.56,55455.0
2020-02-28 13:40:00,67.56,67.56,66.77,67.12,71703.0,67.56,67.56,66.77,67.12,71703.0
2020-02-28 13:50:00,67.22,67.28,66.83,67.25,60639.0,67.22,67.28,66.83,67.25,60639.0
2020-02-28 14:00:00,67.25,67.25,66.54,66.61,102747.0,67.25,67.25,66.54,66.61,102747.0
2020-02-28 14:10:00,66.63,66.87,66.56,66.8,155085.0,66.63,66.87,66.56,66.8,155085.0
2020-02-28 14:20:00,66.77,67.18,66.64,67.05,98457.0,66.77,67.18,66.64,67.05,98457.0
2020-02-28 14:30:00,67.03,67.34,66.85,67.11,146124.0,67.03,67.34,66.85,67.11,146124.0
2020-02-28 14:40:00,67.05,67.49,66.97,67.43,204069.0,67.05,67.49,66.97,67.43,204069.0
2020-02-28 14:50:00,67.43,67.63,67.04,67.28,106236.0,67.43,67.63,67.04,67.28,106236.0
2020-02-28 15:00:00,67.23,67.32,66.82,67.0,74850.0,67.23,67.32,66.82,67.0,74850.0
2020-02-28 15:10:00,67.01,67.53,66.88,67.41,106512.0,67.01,67.53,66.88,67.41,106512.0
2020-02-28 15:20:00,67.41,67.42,66.54,66.54,136851.0,67.41,67.42,66.54,66.54,136851.0
2020-02-28 15:30:00,66.57,67.0,66.54,66.75,159300.0,66.57,67.0,66.54,66.75,159300.0
2020-02-28 15:40:00,66.77,67.21,66.38,67.11,163938.0,66.77,67.21,66.38,67.11,163938.0
2020-02-28 15:50:00,67.02,68.26,66.92,68.25,482580.0,67.02,68.26,66.92,68.25,482580.0
2020-03-02 09:30:00,69.0,69.96,68.8,69.15,245292.0,69.0,69.96,68.8,69.15,245292.0
2020-03-02 09:40:00,69.06,69.94,69.06,69.68,103410.0,69.06,69.94,69.06,69.68,103410.0
2020-03-02 09:50:00,69.62,69.88,69.43,69.47,111105.0,69.62,69.88,69.43,69.47,111105.0
2020-03-02 10:00:00,69.47,69.62,68.66,68.85,62712.0,69.47,69.62,68.66,68.85,62712.0
2020-03-02 10:10:00,68.91,69.25,68.88,69.0,93795.0,68.91,69.25,68.88,69.0,93795.0
2020-03-02 10:20:00,68.93,69.19,68.63,69.0,91335.0,68.93,69.19,68.63,69.0,91335.0
2020-03-02 10:30:00,69.12,69.6,68.85,69.57,134352.0,69.12,69.6,68.85,69.57,134352.0
2020-03-02 10:40:00,69.67,69.82,69.3,69.82,84876.0,69.67,69.82,69.3,69.82,84876.0
2020-03-02 10:50:00,69.79,69.9,69.4,69.4,119292.0,69.79,69.9,69.4,69.4,119292.0
2020-03-02 11:00:00,69.35,69.63,69.22,69.29,61494.0,69.35,69.63,69.22,69.29,61494.0
2020-03-02 11:10:00,69.29,69.95,69.26,69.61,109908.0,69.29,69.95,69.26,69.61,109908.0
2020-03-02 11:20:00,69.61,69.85,69.51,69.75,160479.0,69.61,69.85,69.51,69.75,160479.0
2020-03-02 11:30:00,69.75,69.95,69.56,69.95,58230.0,69.75,69.95,69.56,69.95,58230.0
2020-03-02 11:40:00,69.92,69.92,69.48,69.73,69333.0,69.92,69.92,69.48,69.73,69333.0
2020-03-02 11:50:00,69.76,70.13,69.65,70.02,48630.0,69.76,70.13,69.65,70.02,48630.0
2020-03-02 12:00:00,69.99,70.23,69.98,70.18,40491.0,69.99,70.23,69.98,70.18,40491.0
2020-03-02 12:10:00,70.18,70.28,70.02,70.13,68493.0,70.18,70.28,70.02,70.13,68493.0
2020-03-02 12:20:00,70.09,70.1,69.73,70.0,62067.0,70.09,70.1,69.73,70.0,62067.0
2020-03-02 12:30:00,69.99,70.29,69.98,70.08,60714.0,69.99,70.29,69.98,70.08,60714.0
2020-03-02 12:40:00,70.07,70.16,69.96,70.01,38811.0,70.07,70.16,69.96,70.01,38811.0
2020-03-02 12:50:00,70.04,70.19,69.95,70.01,53889.0,70.04,70.19,69.95,70.01,53889.0
2020-03-02 13:00:00,70.06,70.21,69.98,70.17,82725.0,70.06,70.21,69.98,70.17,82725.0
2020-03-02 13:10:00,70.19,70.2,69.95,70.0,73722.0,70.19,70.2,69.95,70.0,73722.0
2020-03-02 13:20:00,70.01,70.07,69.89,69.98,71115.0,70.01,70.07,69.89,69.98,71115.0
2020-03-02 13:30:00,70.02,70.16,69.93,70.08,143952.0,70.02,70.16,69.93,70.08,143952.0
2020-03-02 13:40:00,70.09,70.21,69.94,70.01,63138.0,70.09,70.21,69.94,70.01,63138.0
2020-03-02 13:50:00,69.96,70.0,69.67,69.93,53325.0,69.96,70.0,69.67,69.93,53325.0
2020-03-02 14:00:00,69.93,70.06,69.69,70.03,49512.0,69.93,70.06,69.69,70.03,49512.0
2020-03-02 14:10:00,70.0,70.07,69.82,69.85,28965.0,70.0,70.07,69.82,69.85,28965.0
2020-03-02 14:20:00,69.83,69.89,69.58,69.75,31554.0,69.83,69.89,69.58,69.75,31554.0
2020-03-02 14:30:00,69.67,69.74,69.29,69.33,31884.0,69.67,69.74,69.29,69.33,31884.0
2020-03-02 14:40:00,69.19,69.51,69.01,69.44,40008.0,69.19,69.51,69.01,69.44,40008.0
2020-03-02 14:50:00,69.4,69.62,69.19,69.21,63063.0,69.4,69.62,69.19,69.21,63063.0
2020-03-02 15:00:00,69.27,69.89,69.25,69.8,60387.0,69.27,69.89,69.25,69.8,60387.0
2020-03-02 15:10:00,69.79,69.93,69.71,69.81,89241.0,69.79,69.93,69.71,69.81,89241.0
2020-03-02 15:20:00,69.78,70.21,69.78,70.18,77085.0,69.78,70.21,69.78,70.18,77085.0
2020-03-02 15:30:00,70.17,70.38,70.11,70.36,130563.0,70.17,70.38,70.11,70.36,130563.0
2020-03-02 15:40:00,70.35,70.78,70.32,70.78,144663.0,70.35,70.78,70.32,70.78,144663.0
2020-03-02 15:50:00,70.76,70.98,70.65,70.98,653796.0,70.76,70.98,70.65,70.98,653796.0
2020-03-03 09:30:00,71.25,71.25,70.23,70.5,184128.0,71.25,71.25,70.23,70.5,184128.0
2020-03-03 09:40:00,70.53,71.35,70.51,71.12,92166.0,70.53,71.35,70.51,71.12,92166.0
2020-03-03 09:50:00,71.11,71.11,70.36,70.38,67305.0,71.11,71.11,70.36,70.38,67305.0
2020-03-03 10:00:00,70.43,72.28,70.43,71.76,147558.0,70.43,72.28,70.43,71.76,147558.0
2020-03-03 10:10:00,71.78,71.9,70.92,71.3,67722.0,71.78,71.9,70.92,71.3,67722.0
2020-03-03 10:20:00,71.34,71.58,71.06,71.06,73086.0,71.34,71.58,71.06,71.06,73086.0
2020-03-03 10:30:00,71.11,71.18,70.78,71.0,82905.0,71.11,71.18,70.78,71.0,82905.0
2020-03-03 10:40:00,71.06,71.39,70.9,71.16,74142.0,71.06,71.39,70.9,71.16,74142.0
2020-03-03 10:50:00,71.2,71.35,71.03,71.33,68235.0,71.2,71.35,71.03,71.33,68235.0
2020-03-03 11:00:00,71.27,71.39,71.11,71.33,115086.0,71.27,71.39,71.11,71.33,115086.0
2020-03-03 11:10:00,71.24,71.33,70.87,71.06,136014.0,71.24,71.33,70.87,71.06,136014.0
2020-03-03 11:20:00,71.0,71.09,70.22,70.47,109845.0,71.0,71.09,70.22,70.47,109845.0
2020-03-03 11:30:00,70.47,71.25,70.41,71.25,54279.0,70.47,71.25,70.41,71.25,54279.0
2020-03-03 11:40:00,71.35,71.43,70.96,71.03,51696.0,71.35,71.43,70.96,71.03,51696.0
2020-03-03 11:50:00,71.08,71.7,71.04,71.58,46686.0,71.08,71.7,71.04,71.58,46686.0
2020-03-03 12:00:00,71.62,71.67,71.45,71.53,62574.0,71.62,71.67,71.45,71.53,62574.0
2020-03-03 12:10:00,71.55,71.56,71.31,71.47,73485.0,71.55,71.56,71.31,71.47,73485.0
2020-03-03 12:20:00,71.41,71.48,71.16,71.27,71196.0,71.41,71.48,71.16,71.27,71196.0
2020-03-03 12:30:00,71.25,71.36,71.01,71.07,32445.0,71.25,71.36,71.01,71.07,32445.0
2020-03-03 12:40:00,71.05,71.24,70.91,71.17,50943.0,71.05,71.24,70.91,71.17,50943.0
2020-03-03 12:50:00,71.22,71.22,70.8,70.93,27972.0,71.22,71.22,70.8,70.93,27972.0
2020-03-03 13:00:00,70.88,70.88,70.49,70.52,38640.0,70.88,70.88,70.49,70.52,38640.0
2020-03-03 13:10:00,70.51,70.57,70.01,70.1,36306.0,70.51,70.57,70.01,70.1,36306.0
2020-03-03 13:20:00,70.11,70.16,69.63,69.83,65970.0,70.11,70.16,69.63,69.83,65970.0
2020-03-03 13:30:00,69.81,70.24,69.71,69.91,147663.0,69.81,70.24,69.71,69.91,147663.0
2020-03-03 13:40:00,69.93,69.93,69.18,69.4,100008.0,69.93,69.93,69.18,69.4,100008.0
2020-03-03 13:50:00,69.45,69.48,69.23,69.27,70473.0,69.45,69.48,69.23,69.27,70473.0
2020-03-03 14:00:00,69.34,69.41,68.63,68.68,105102.0,69.34,69.41,68.63,68.68,105102.0
2020-03-03 14:10:00,68.7,69.13,68.52,68.53,116301.0,68.7,69.13,68.52,68.53,116301.0
2020-03-03 14:20:00,68.47,69.1,68.46,69.02,110964.0,68.47,69.1,68.46,69.02,110964.0
2020-03-03 14:30:00,69.04,69.2,68.63,68.63,122484.0,69.04,69.2,68.63,68.63,122484.0
2020-03-03 14:40:00,68.61,69.12,68.58,69.09,106386.0,68.61,69.12,68.58,69.09,106386.0
2020-03-03 14:50:00,69.1,69.38,68.98,69.34,134232.0,69.1,69.38,68.98,69.34,134232.0
2020-03-03 15:00:00,69.34,69.65,69.26,69.57,249222.0,69.34,69.65,69.26,69.57,249222.0
2020-03-03 15:10:00,69.59,70.05,69.54,70.0,214062.0,69.59,70.05,69.54,70.0,214062.0
2020-03-03 15:20:00,70.0,70.2,69.64,70.14,179187.0,70.0,70.2,69.64,70.14,179187.0
2020-03-03 15:30:00,70.19,70.19,69.06,69.11,110913.0,70.19,70.19,69.06,69.11,110913.0
2020-03-03 15:40:00,69.09,69.72,69.0,69.5,173907.0,69.09,69.72,69.0,69.5,173907.0
2020-03-03 15:50:00,69.47,69.93,69.16,69.51,658014.0,69.47,69.93,69.16,69.51,658014.0
2020-03-04 09:30:00,71.12,71.67,70.45,70.6,159468.0,71.12,71.67,70.45,70.6,159468.0
2020-03-04 09:40:00,70.68,70.74,69.6,69.82,271884.0,70.68,70.74,69.6,69.82,271884.0
2020-03-04 09:50:00,69.81,70.08,69.63,69.89,205128.0,69.81,70.08,69.63,69.89,205128.0
2020-03-04 10:00:00,69.95,70.98,69.85,70.61,92952.0,69.95,70.98,69.85,70.61,92952.0
2020-03-04 10:10:00,70.88,71.16,70.58,70.89,109893.0,70.88,71.16,70.58,70.89,109893.0
2020-03-04 10:20:00,70.86,71.12,70.52,70.58,59751.0,70.86,71.12,70.52,70.58,59751.0
2020-03-04 10:30:00,70.55,70.7,69.78,70.02,227997.0,70.55,70.7,69.78,70.02,227997.0
2020-03-04 10:40:00,70.19,70.7,69.9,70.66,134070.0,70.19,70.7,69.9,70.66,134070.0
2020-03-04 10:50:00,70.66,70.66,70.33,70.4,43671.0,70.66,70.66,70.33,70.4,43671.0
2020-03-04 11:00:00,70.48,70.56,70.1,70.16,82503.0,70.48,70.56,70.1,70.16,82503.0
2020-03-04 11:10:00,70.22,70.49,70.18,70.47,33939.0,70.22,70.49,70.18,70.47,33939.0
2020-03-04 11:20:00,70.5,70.69,70.24,70.69,32364.0,70.5,70.69,70.24,70.69,32364.0
2020-03-04 11:30:00,70.74,70.75,70.15,70.25,96441.0,70.74,70.75,70.15,70.25,96441.0
2020-03-04 11:40:00,70.25,70.56,70.16,70.46,59652.0,70.25,70.56,70.16,70.46,59652.0
2020-03-04 11:50:00,70.45,70.62,70.34,70.51,78690.0,70.45,70.62,70.34,70.51,78690.0
2020-03-04 12:00:00,70.53,70.79,70.53,70.79,29832.0,70.53,70.79,70.53,70.79,29832.0
2020-03-04 12:10:00,70.79,70.95,70.71,70.78,27873.0,70.79,70.95,70.71,70.78,27873.0
2020-03-04 12:20:00,70.78,70.97,70.75,70.97,41655.0,70.78,70.97,70.75,70.97,41655.0
2020-03-04 12:30:00,70.94,71.07,70.84,70.93,474732.0,70.94,71.07,70.84,70.93,474732.0
2020-03-04 12:40:00,70.96,71.3,70.87,71.28,24825.0,70.96,71.3,70.87,71.28,24825.0
2020-03-04 12:50:00,71.28,71.65,71.26,71.65,37230.0,71.28,71.65,71.26,71.65,37230.0
2020-03-04 13:00:00,71.61,71.63,71.44,71.55,41280.0,71.61,71.63,71.44,71.55,41280.0
2020-03-04 13:10:00,71.52,71.68,71.51,71.68,40881.0,71.52,71.68,71.51,71.68,40881.0
2020-03-04 13:20:00,71.68,71.95,71.65,71.69,36129.0,71.68,71.95,71.65,71.69,36129.0
2020-03-04 13:30:00,71.67,71.71,71.36,71.43,112191.0,71.67,71.71,71.36,71.43,112191.0
2020-03-04 13:40:00,71.48,71.83,71.43,71.83,91176.0,71.48,71.83,71.43,71.83,91176.0
2020-03-04 13:50:00,71.84,71.95,71.8,71.87,24213.0,71.84,71.95,71.8,71.87,24213.0
2020-03-04 14:00:00,71.81,72.04,71.64,71.96,330630.0,71.81,72.04,71.64,71.96,330630.0
2020-03-04 14:10:00,72.02,72.12,71.94,72.03,47097.0,72.02,72.12,71.94,72.03,47097.0
2020-03-04 14:20:00,72.01,72.1,71.92,72.01,109443.0,72.01,72.1,71.92,72.01,109443.0
2020-03-04 14:30:00,71.99,72.04,71.84,71.84,51957.0,71.99,72.04,71.84,71.84,51957.0
2020-03-04 14:40:00,71.84,71.98,71.72,71.74,88020.0,71.84,71.98,71.72,71.74,88020.0
2020-03-04 14:50:00,71.78,71.84,71.64,71.8,62424.0,71.78,71.84,71.64,71.8,62424.0
2020-03-04 15:00:00,71.76,71.83,71.6,71.67,208944.0,71.76,71.83,71.6,71.67,208944.0
2020-03-04 15:10:00,71.71,71.91,71.69,71.9,98913.0,71.71,71.91,71.69,71.9,98913.0
2020-03-04 15:20:00,71.9,72.03,71.73,71.92,361791.0,71.9,72.03,71.73,71.92,361791.0
2020-03-04 15:30:00,71.9,72.3,71.9,72.28,471306.0,71.9,72.3,71.9,72.28,471306.0
2020-03-04 15:40:00,72.27,72.28,72.0,72.19,132564.0,72.27,72.28,72.0,72.19,132564.0
2020-03-04 15:50:00,72.23,72.47,72.07,72.45,530298.0,72.23,72.47,72.07,72.45,530298.0
2020-03-05 09:30:00,73.04,73.04,71.67,71.87,214176.0,73.04,73.04,71.67,71.87,214176.0
2020-03-05 09:40:00,71.86,71.9,71.51,71.63,139020.0,71.86,71.9,71.51,71.63,139020.0
2020-03-05 09:50:00,71.59,71.82,71.23,71.47,299085.0,71.59,71.82,71.23,71.47,299085.0
2020-03-05 10:00:00,71.44,71.48,70.91,70.91,108693.0,71.44,71.48,70.91,70.91,108693.0
2020-03-05 10:10:00,70.99,71.33,70.93,71.24,51141.0,70.99,71.33,70.93,71.24,51141.0
2020-03-05 10:20:00,71.26,71.41,70.95,71.04,104688.0,71.26,71.41,70.95,71.04,104688.0
2020-03-05 10:30:00,71.04,71.2,70.77,70.84,113910.0,71.04,71.2,70.77,70.84,113910.0
2020-03-05 10:40:00,70.81,70.97,70.67,70.86,115341.0,70.81,70.97,70.67,70.86,115341.0
2020-03-05 10:50:00,70.88,70.95,70.67,70.7,127968.0,70.88,70.95,70.67,70.7,127968.0
2020-03-05 11:00:00,70.67,70.79,70.47,70.71,101148.0,70.67,70.79,70.47,70.71,101148.0
2020-03-05 11:10:00,70.7,71.01,70.64,70.91,117147.0,70.7,71.01,70.64,70.91,117147.0
2020-03-05 11:20:00,70.9,70.93,70.67,70.79,59826.0,70.9,70.93,70.67,70.79,59826.0
2020-03-05 11:30:00,70.78,70.81,70.27,70.27,61782.0,70.78,70.81,70.27,70.27,61782.0
2020-03-05 11:40:00,70.27,70.32,70.07,70.17,57735.0,70.27,70.32,70.07,70.17,57735.0
2020-03-05 11:50:00,70.23,70.34,69.92,70.14,128073.0,70.23,70.34,69.92,70.14,128073.0
2020-03-05 12:00:00,70.14,70.28,69.98,70.07,37833.0,70.14,70.28,69.98,70.07,37833.0
2020-03-05 12:10:00,70.0,70.19,69.94,70.02,24657.0,70.0,70.19,69.94,70.02,24657.0
2020-03-05 12:20:00,70.03,70.07,69.79,69.98,36039.0,70.03,70.07,69.79,69.98,36039.0
2020-03-05 12:30:00,69.98,70.01,69.63,69.63,28245.0,69.98,70.01,69.63,69.63,28245.0
2020-03-05 12:40:00,69.7,69.7,69.07,69.55,55608.0,69.7,69.7,69.07,69.55,55608.0
2020-03-05 12:50:00,69.51,69.6,69.4,69.41,31038.0,69.51,69.6,69.4,69.41,31038.0
2020-03-05 13:00:00,69.41,69.51,69.19,69.26,81477.0,69.41,69.51,69.19,69.26,81477.0
2020-03-05 13:10:00,69.22,69.57,69.09,69.57,53694.0,69.22,69.57,69.09,69.57,53694.0
2020-03-05 13:20:00,69.57,69.88,69.46,69.86,78186.0,69.57,69.88,69.46,69.86,78186.0
2020-03-05 13:30:00,69.82,70.07,69.78,69.81,38625.0,69.82,70.07,69.78,69.81,38625.0
2020-03-05 13:40:00,69.86,70.04,69.71,70.03,23607.0,69.86,70.04,69.71,70.03,23607.0
2020-03-05 13:50:00,70.08,70.1,69.62,69.82,78792.0,70.08,70.1,69.62,69.82,78792.0
2020-03-05 14:00:00,69.79,69.79,69.41,69.65,31254.0,69.79,69.79,69.41,69.65,31254.0
2020-03-05 14:10:00,69.58,69.87,69.58,69.64,59298.0,69.58,69.87,69.58,69.64,59298.0
2020-03-05 14:20:00,69.69,69.69,69.29,69.45,29316.0,69.69,69.69,69.29,69.45,29316.0
2020-03-05 14:30:00,69.5,69.87,69.49,69.79,51543.0,69.5,69.87,69.49,69.79,51543.0
2020-03-05 14:40:00,69.76,69.99,69.7,69.82,62007.0,69.76,69.99,69.7,69.82,62007.0
2020-03-05 14:50:00,69.86,69.86,69.53,69.77,30993.0,69.86,69.86,69.53,69.77,30993.0
2020-03-05 15:00:00,69.78,69.78,69.53,69.62,30693.0,69.78,69.78,69.53,69.62,30693.0
2020-03-05 15:10:00,69.71,69.71,69.06,69.21,81462.0,69.71,69.71,69.06,69.21,81462.0
2020-03-05 15:20:00,69.27,69.33,68.98,69.07,80730.0,69.27,69.33,68.98,69.07,80730.0
2020-03-05 15:30:00,69.09,69.52,69.06,69.15,103032.0,69.09,69.52,69.06,69.15,103032.0
2020-03-05 15:40:00,69.14,69.34,68.95,69.22,109680.0,69.14,69.34,68.95,69.22,109680.0
2020-03-05 15:50:00,69.15,69.75,69.01,69.59,301275.0,69.15,69.75,69.01,69.59,301275.0
2020-03-06 09:30:00,67.51,68.32,67.0,67.63,205083.0,67.51,68.32,67.0,67.63,205083.0
2020-03-06 09:40:00,67.62,67.67,67.22,67.42,96558.0,67.62,67.67,67.22,67.42,96558.0
2020-03-06 09:50:00,67.43,68.01,67.13,68.01,76602.0,67.43,68.01,67.13,68.01,76602.0
2020-03-06 10:00:00,68.09,68.21,67.81,67.86,91314.0,68.09,68.21,67.81,67.86,91314.0
2020-03-06 10:10:00,67.75,68.17,67.69,67.98,81513.0,67.75,68.17,67.69,67.98,81513.0
2020-03-06 10:20:00,67.98,68.6,67.84,68.49,79404.0,67.98,68.6,67.84,68.49,79404.0
2020-03-06 10:30:00,68.49,68.65,67.93,68.4,108000.0,68.49,68.65,67.93,68.4,108000.0
2020-03-06 10:40:00,68.33,68.7,68.32,68.51,57417.0,68.33,68.7,68.32,68.51,57417.0
2020-03-06 10:50:00,68.55,68.63,68.13,68.34,56721.0,68.55,68.63,68.13,68.34,56721.0
2020-03-06 11:00:00,68.32,68.42,68.03,68.07,29916.0,68.32,68.42,68.03,68.07,29916.0
2020-03-06 11:10:00,68.0,68.08,67.76,67.93,28470.0,68.0,68.08,67.76,67.93,28470.0
2020-03-06 11:20:00,67.95,67.96,67.57,67.68,62538.0,67.95,67.96,67.57,67.68,62538.0
2020-03-06 11:30:00,67.71,68.12,67.7,68.12,90309.0,67.71,68.12,67.7,68.12,90309.0
2020-03-06 11:40:00,68.02,68.14,67.76,67.79,30117.0,68.02,68.14,67.76,67.79,30117.0
2020-03-06 11:50:00,67.84,68.15,67.84,68.09,38247.0,67.84,68.15,67.84,68.09,38247.0
2020-03-06 12:00:00,68.1,68.13,67.62,67.64,54819.0,68.1,68.13,67.62,67.64,54819.0
2020-03-06 12:10:00,67.62,67.67,67.43,67.45,53817.0,67.62,67.67,67.43,67.45,53817.0
2020-03-06 12:20:00,67.43,67.72,67.42,67.42,93183.0,67.43,67.72,67.42,67.42,93183.0
2020-03-06 12:30:00,67.38,68.16,67.38,67.94,113757.0,67.38,68.16,67.38,67.94,113757.0
2020-03-06 12:40:00,67.95,68.14,67.85,67.9,46929.0,67.95,68.14,67.85,67.9,46929.0
2020-03-06 12:50:00,67.87,67.87,67.64,67.64,32436.0,67.87,67.87,67.64,67.64,32436.0
2020-03-06 13:00:00,67.68,68.06,67.68,67.84,49800.0,67.68,68.06,67.68,67.84,49800.0
2020-03-06 13:10:00,67.85,67.87,67.75,67.81,22536.0,67.85,67.87,67.75,67.81,22536.0
2020-03-06 13:20:00,67.82,68.16,67.82,67.92,28800.0,67.82,68.16,67.82,67.92,28800.0
2020-03-06 13:30:00,67.95,68.05,67.74,67.99,34239.0,67.95,68.05,67.74,67.99,34239.0
2020-03-06 13:40:00,67.98,68.1,67.59,67.67,40956.0,67.98,68.1,67.59,67.67,40956.0
2020-03-06 13:50:00,67.59,67.67,67.26,67.34,74298.0,67.59,67.67,67.26,67.34,74298.0
2020-03-06 14:00:00,67.36,67.43,67.22,67.29,73287.0,67.36,67.43,67.22,67.29,73287.0
2020-03-06 14:10:00,67.29,67.41,67.19,67.27,46482.0,67.29,67.41,67.19,67.27,46482.0
2020-03-06 14:20:00,67.29,67.6,67.21,67.47,42012.0,67.29,67.6,67.21,67.47,42012.0
2020-03-06 14:30:00,67.5,67.5,66.96,67.02,64554.0,67.5,67.5,66.96,67.02,64554.0
2020-03-06 14:40:00,67.02,67.19,66.89,66.89,53145.0,67.02,67.19,66.89,66.89,53145.0
2020-03-06 14:50:00,66.88,66.93,66.7,66.76,75105.0,66.88,66.93,66.7,66.76,75105.0
2020-03-06 15:00:00,66.73,66.81,66.59,66.73,104520.0,66.73,66.81,66.59,66.73,104520.0
2020-03-06 15:10:00,66.72,67.6,66.69,67.55,68322.0,66.72,67.6,66.69,67.55,68322.0
2020-03-06 15:20:00,67.6,67.73,67.39,67.53,133233.0,67.6,67.73,67.39,67.53,133233.0
2020-03-06 15:30:00,67.51,68.24,67.44,67.6,109149.0,67.51,68.24,67.44,67.6,109149.0
2020-03-06 15:40:00,67.67,68.29,67.58,68.2,226560.0,67.67,68.29,67.58,68.2,226560.0
2020-03-06 15:50:00,68.23,68.93,68.23,68.68,498384.0,68.23,68.93,68.23,68.68,498384.0
2020-03-09 09:30:00,63.56,64.18,63.5,63.84,132834.0,63.56,64.18,63.5,63.84,132834.0
2020-03-09 09:40:00,63.84,63.84,63.84,63.84,0.0,63.84,63.84,63.84,63.84,0.0
2020-03-09 09:50:00,63.57,64.83,63.57,64.35,173013.0,63.57,64.83,63.57,64.35,173013.0
2020-03-09 10:00:00,64.6,65.06,64.01,64.88,191895.0,64.6,65.06,64.01,64.88,191895.0
2020-03-09 10:10:00,64.89,65.62,64.89,65.21,91113.0,64.89,65.62,64.89,65.21,91113.0
2020-03-09 10:20:00,65.18,65.33,64.85,65.05,134424.0,65.18,65.33,64.85,65.05,134424.0
2020-03-09 10:30:00,65.13,65.44,64.91,65.05,103467.0,65.13,65.44,64.91,65.05,103467.0
2020-03-09 10:40:00,65.1,65.23,64.7,64.7,75771.0,65.1,65.23,64.7,64.7,75771.0
2020-03-09 10:50:00,64.69,64.76,64.28,64.33,109272.0,64.69,64.76,64.28,64.33,109272.0
2020-03-09 11:00:00,64.28,64.51,64.21,64.37,148182.0,64.28,64.51,64.21,64.37,148182.0
2020-03-09 11:10:00,64.33,64.87,64.32,64.79,53808.0,64.33,64.87,64.32,64.79,53808.0
2020-03-09 11:20:00,64.84,65.12,64.75,64.79,76332.0,64.84,65.12,64.75,64.79,76332.0
2020-03-09 11:30:00,64.72,65.25,64.53,65.13,76608.0,64.72,65.25,64.53,65.13,76608.0
2020-03-09 11:40:00,65.14,65.45,65.04,65.37,96261.0,65.14,65.45,65.04,65.37,96261.0
2020-03-09 11:50:00,65.36,65.38,64.9,64.92,103305.0,65.36,65.38,64.9,64.92,103305.0
2020-03-09 12:00:00,64.9,65.34,64.61,65.29,50196.0,64.9,65.34,64.61,65.29,50196.0
2020-03-09 12:10:00,65.26,65.39,64.7,64.72,74664.0,65.26,65.39,64.7,64.72,74664.0
2020-03-09 12:20:00,64.76,64.97,64.59,64.77,47778.0,64.76,64.97,64.59,64.77,47778.0
2020-03-09 12:30:00,64.76,64.89,64.46,64.73,63399.0,64.76,64.89,64.46,64.73,63399.0
2020-03-09 12:40:00,64.73,64.9,64.38,64.46,57864.0,64.73,64.9,64.38,64.46,57864.0
2020-03-09 12:50:00,64.46,64.76,64.46,64.74,29691.0,64.46,64.76,64.46,64.74,29691.0
2020-03-09 13:00:00,64.7,64.9,64.47,64.56,45591.0,64.7,64.9,64.47,64.56,45591.0
2020-03-09 13:10:00,64.64,64.87,64.52,64.57,58113.0,64.64,64.87,64.52,64.57,58113.0
2020-03-09 13:20:00,64.54,64.58,64.36,64.46,45618.0,64.54,64.58,64.36,64.46,45618.0
2020-03-09 13:30:00,64.43,64.48,64.11,64.11,135510.0,64.43,64.48,64.11,64.11,135510.0
2020-03-09 13:40:00,64.19,64.47,64.06,64.37,114123.0,64.19,64.47,64.06,64.37,114123.0
2020-03-09 13:50:00,64.38,64.38,64.02,64.06,120579.0,64.38,64.38,64.02,64.06,120579.0
2020-03-09 14:00:00,64.08,64.18,63.84,63.91,60042.0,64.08,64.18,63.84,63.91,60042.0
2020-03-09 14:10:00,63.93,64.64,63.88,64.4,61977.0,63.93,64.64,63.88,64.4,61977.0
2020-03-09 14:20:00,64.4,64.55,63.95,63.96,60699.0,64.4,64.55,63.95,63.96,60699.0
2020-03-09 14:30:00,63.88,64.09,63.65,63.96,82218.0,63.88,64.09,63.65,63.96,82218.0
2020-03-09 14:40:00,63.99,63.99,63.56,63.68,77277.0,63.99,63.99,63.56,63.68,77277.0
2020-03-09 14:50:00,63.69,64.55,63.65,64.36,108792.0,63.69,64.55,63.65,64.36,108792.0
2020-03-09 15:00:00,64.34,64.74,64.2,64.59,72201.0,64.34,64.74,64.2,64.59,72201.0
2020-03-09 15:10:00,64.52,64.57,64.14,64.25,93609.0,64.52,64.57,64.14,64.25,93609.0
2020-03-09 15:20:00,64.18,64.92,64.11,64.37,67884.0,64.18,64.92,64.11,64.37,67884.0
2020-03-09 15:30:00,64.38,64.67,64.22,64.56,102597.0,64.38,64.67,64.22,64.56,102597.0
2020-03-09 15:40:00,64.6,64.67,64.11,64.41,127857.0,64.6,64.67,64.11,64.41,127857.0
2020-03-09 15:50:00,64.33,64.42,63.64,63.67,391872.0,64.33,64.42,63.64,63.67,391872.0
2020-03-10 09:30:00,66.02,67.15,65.88,66.2,212742.0,66.02,67.15,65.88,66.2,212742.0
2020-03-10 09:40:00,66.17,66.26,65.71,66.19,137760.0,66.17,66.26,65.71,66.19,137760.0
2020-03-10 09:50:00,66.07,66.84,66.07,66.42,160320.0,66.07,66.84,66.07,66.42,160320.0
2020-03-10 10:00:00,66.37,66.74,66.28,66.67,119475.0,66.37,66.74,66.28,66.67,119475.0
2020-03-10 10:10:00,66.67,67.31,66.67,67.3,71463.0,66.67,67.31,66.67,67.3,71463.0
2020-03-10 10:20:00,67.3,67.47,66.78,66.88,133239.0,67.3,67.47,66.78,66.88,133239.0
2020-03-10 10:30:00,66.92,67.03,66.34,66.39,84456.0,66.92,67.03,66.34,66.39,84456.0
2020-03-10 10:40:00,66.38,66.58,65.71,65.8,95472.0,66.38,66.58,65.71,65.8,95472.0
2020-03-10 10:50:00,65.76,66.0,65.61,65.64,126819.0,65.76,66.0,65.61,65.64,126819.0
2020-03-10 11:00:00,65.68,66.06,65.49,66.03,85296.0,65.68,66.06,65.49,66.03,85296.0
2020-03-10 11:10:00,65.99,65.99,65.42,65.5,116850.0,65.99,65.99,65.42,65.5,116850.0
2020-03-10 11:20:00,65.56,65.68,64.96,65.06,94596.0,65.56,65.68,64.96,65.06,94596.0
2020-03-10 11:30:00,64.95,65.02,64.2,64.5,159030.0,64.95,65.02,64.2,64.5,159030.0
2020-03-10 11:40:00,64.49,65.54,64.38,65.48,141207.0,64.49,65.54,64.38,65.48,141207.0
2020-03-10 11:50:00,65.5,65.5,64.99,65.14,62937.0,65.5,65.5,64.99,65.14,62937.0
2020-03-10 12:00:00,65.23,65.7,65.23,65.64,50865.0,65.23,65.7,65.23,65.64,50865.0
2020-03-10 12:10:00,65.66,66.29,65.66,66.08,64056.0,65.66,66.29,65.66,66.08,64056.0
2020-03-10 12:20:00,66.0,66.03,65.35,65.35,117891.0,66.0,66.03,65.35,65.35,117891.0
2020-03-10 12:30:00,65.35,65.43,64.93,65.43,58068.0,65.35,65.43,64.93,65.43,58068.0
2020-03-10 12:40:00,65.38,65.71,65.16,65.63,60168.0,65.38,65.71,65.16,65.63,60168.0
2020-03-10 12:50:00,65.66,66.07,65.59,65.78,38265.0,65.66,66.07,65.59,65.78,38265.0
2020-03-10 13:00:00,65.75,66.0,65.38,65.96,51882.0,65.75,66.0,65.38,65.96,51882.0
2020-03-10 13:10:00,66.0,66.34,65.9,66.3,46803.0,66.0,66.34,65.9,66.3,46803.0
2020-03-10 13:20:00,66.35,66.55,66.04,66.15,45711.0,66.35,66.55,66.04,66.15,45711.0
2020-03-10 13:30:00,66.16,66.27,65.84,65.98,57534.0,66.16,66.27,65.84,65.98,57534.0
2020-03-10 13:40:00,66.03,66.11,65.63,65.72,61752.0,66.03,66.11,65.63,65.72,61752.0
2020-03-10 13:50:00,65.78,65.81,65.26,65.33,68601.0,65.78,65.81,65.26,65.33,68601.0
2020-03-10 14:00:00,65.31,65.46,65.16,65.46,61602.0,65.31,65.46,65.16,65.46,61602.0
2020-03-10 14:10:00,65.43,65.63,65.35,65.47,41223.0,65.43,65.63,65.35,65.47,41223.0
2020-03-10 14:20:00,65.41,65.59,64.94,65.38,97023.0,65.41,65.59,64.94,65.38,97023.0
2020-03-10 14:30:00,65.36,65.79,65.29,65.54,86532.0,65.36,65.79,65.29,65.54,86532.0
2020-03-10 14:40:00,65.5,66.13,65.42,66.09,94947.0,65.5,66.13,65.42,66.09,94947.0
2020-03-10 14:50:00,66.12,66.12,65.51,65.72,109521.0,66.12,66.12,65.51,65.72,109521.0
2020-03-10 15:00:00,65.83,66.11,65.64,66.0,62424.0,65.83,66.11,65.64,66.0,62424.0
2020-03-10 15:10:00,66.0,66.95,65.99,66.85,70614.0,66.0,66.95,65.99,66.85,70614.0
2020-03-10 15:20:00,66.84,67.15,66.57,66.61,62748.0,66.84,67.15,66.57,66.61,62748.0
2020-03-10 15:30:00,66.57,67.12,66.4,67.07,78645.0,66.57,67.12,66.4,67.07,78645.0
2020-03-10 15:40:00,67.06,67.33,67.0,67.21,274533.0,67.06,67.33,67.0,67.21,274533.0
2020-03-10 15:50:00,67.25,67.65,67.17,67.65,454797.0,67.25,67.65,67.17,67.65,454797.0
2020-03-11 09:30:00,65.65,66.02,65.11,65.14,203517.0,65.65,66.02,65.11,65.14,203517.0
2020-03-11 09:40:00,65.01,66.28,64.86,66.17,82080.0,65.01,66.28,64.86,66.17,82080.0
2020-03-11 09:50:00,66.16,66.75,65.96,66.75,164334.0,66.16,66.75,65.96,66.75,164334.0
2020-03-11 10:00:00,66.78,67.5,66.69,67.35,98598.0,66.78,67.5,66.69,67.35,98598.0
2020-03-11 10:10:00,67.35,67.4,67.03,67.39,54690.0,67.35,67.4,67.03,67.39,54690.0
2020-03-11 10:20:00,67.33,67.34,66.83,66.89,39384.0,67.33,67.34,66.83,66.89,39384.0
2020-03-11 10:30:00,66.88,66.91,66.48,66.64,58023.0,66.88,66.91,66.48,66.64,58023.0
2020-03-11 10:40:00,66.58,66.58,66.13,66.14,58680.0,66.58,66.58,66.13,66.14,58680.0
2020-03-11 10:50:00,66.08,66.3,65.87,66.24,38265.0,66.08,66.3,65.87,66.24,38265.0
2020-03-11 11:00:00,66.43,66.63,66.12,66.29,73293.0,66.43,66.63,66.12,66.29,73293.0
2020-03-11 11:10:00,66.31,66.4,66.0,66.04,49158.0,66.31,66.4,66.0,66.04,49158.0
2020-03-11 11:20:00,66.03,66.1,65.93,66.06,50877.0,66.03,66.1,65.93,66.06,50877.0
2020-03-11 11:30:00,66.03,66.62,66.01,66.62,41961.0,66.03,66.62,66.01,66.62,41961.0
2020-03-11 11:40:00,66.66,66.84,66.55,66.78,138996.0,66.66,66.84,66.55,66.78,138996.0
2020-03-11 11:50:00,66.82,66.91,66.59,66.75,52362.0,66.82,66.91,66.59,66.75,52362.0
2020-03-11 12:00:00,66.73,67.04,66.63,67.0,31143.0,66.73,67.04,66.63,67.0,31143.0
2020-03-11 12:10:00,66.99,67.28,66.99,67.18,30966.0,66.99,67.28,66.99,67.18,30966.0
2020-03-11 12:20:00,67.2,67.21,66.7,66.79,51597.0,67.2,67.21,66.7,66.79,51597.0
2020-03-11 12:30:00,66.68,66.77,66.43,66.43,46017.0,66.68,66.77,66.43,66.43,46017.0
2020-03-11 12:40:00,66.49,66.51,66.09,66.09,50925.0,66.49,66.51,66.09,66.09,50925.0
2020-03-11 12:50:00,66.12,66.23,65.7,65.83,54930.0,66.12,66.23,65.7,65.83,54930.0
2020-03-11 13:00:00,65.81,65.91,65.64,65.78,37179.0,65.81,65.91,65.64,65.78,37179.0
2020-03-11 13:10:00,65.76,65.91,65.64,65.91,26286.0,65.76,65.91,65.64,65.91,26286.0
2020-03-11 13:20:00,65.9,66.24,65.84,66.14,38409.0,65.9,66.24,65.84,66.14,38409.0
2020-03-11 13:30:00,66.1,66.22,66.03,66.18,42933.0,66.1,66.22,66.03,66.18,42933.0
2020-03-11 13:40:00,66.16,66.51,66.03,66.43,38319.0,66.16,66.51,66.03,66.43,38319.0
2020-03-11 13:50:00,66.41,66.5,66.18,66.44,47781.0,66.41,66.5,66.18,66.44,47781.0
2020-03-11 14:00:00,66.46,66.46,66.08,66.17,49008.0,66.46,66.46,66.08,66.17,49008.0
2020-03-11 14:10:00,66.1,66.46,66.04,66.21,76131.0,66.1,66.46,66.04,66.21,76131.0
2020-03-11 14:20:00,66.13,66.17,65.81,66.02,89808.0,66.13,66.17,65.81,66.02,89808.0
2020-03-11 14:30:00,66.06,66.61,66.02,66.55,112626.0,66.06,66.61,66.02,66.55,112626.0
2020-03-11 14:40:00,66.56,66.93,66.56,66.7,113307.0,66.56,66.93,66.56,66.7,113307.0
2020-03-11 14:50:00,66.72,66.74,66.25,66.33,79785.0,66.72,66.74,66.25,66.33,79785.0
2020-03-11 15:00:00,66.38,66.41,65.56,65.62,126066.0,66.38,66.41,65.56,65.62,126066.0
2020-03-11 15:10:00,65.65,65.79,65.27,65.44,159663.0,65.65,65.79,65.27,65.44,159663.0
2020-03-11 15:20:00,65.42,65.74,65.14,65.71,144303.0,65.42,65.74,65.14,65.71,144303.0
2020-03-11 15:30:00,65.57,66.26,65.57,66.11,173751.0,65.57,66.26,65.57,66.11,173751.0
2020-03-11 15:40:00,66.13,66.25,65.76,66.05,166272.0,66.13,66.25,65.76,66.05,166272.0
2020-03-11 15:50:00,65.91,66.2,65.57,65.76,358572.0,65.91,66.2,65.57,65.76,358572.0
2020-03-12 09:30:00,61.94,61.96,61.0,61.01,141297.0,61.94,61.96,61.0,61.01,141297.0
2020-03-12 09:40:00,61.01,61.01,61.01,61.01,0.0,61.01,61.01,61.01,61.01,0.0
2020-03-12 09:50:00,60.0,62.96,59.54,62.8,207381.0,60.0,62.96,59.54,62.8,207381.0
2020-03-12 10:00:00,62.76,62.76,61.79,62.01,176142.0,62.76,62.76,61.79,62.01,176142.0
2020-03-12 10:10:00,61.94,63.57,61.79,63.51,130374.0,61.94,63.57,61.79,63.51,130374.0
2020-03-12 10:20:00,63.46,64.13,63.24,63.69,134268.0,63.46,64.13,63.24,63.69,134268.0
2020-03-12 10:30:00,63.86,65.04,63.69,64.49,191142.0,63.86,65.04,63.69,64.49,191142.0
2020-03-12 10:40:00,64.49,64.65,63.71,63.97,218508.0,64.49,64.65,63.71,63.97,218508.0
2020-03-12 10:50:00,63.95,64.1,63.67,63.7,100311.0,63.95,64.1,63.67,63.7,100311.0
2020-03-12 11:00:00,63.62,63.75,63.3,63.48,100482.0,63.62,63.75,63.3,63.48,100482.0
2020-03-12 11:10:00,63.4,63.83,63.27,63.71,87870.0,63.4,63.83,63.27,63.71,87870.0
2020-03-12 11:20:00,63.68,64.2,63.44,63.84,81450.0,63.68,64.2,63.44,63.84,81450.0
2020-03-12 11:30:00,63.9,64.25,63.45,63.79,126033.0,63.9,64.25,63.45,63.79,126033.0
2020-03-12 11:40:00,63.73,64.0,63.55,63.97,75435.0,63.73,64.0,63.55,63.97,75435.0
2020-03-12 11:50:00,63.93,64.79,63.62,64.6,139230.0,63.93,64.79,63.62,64.6,139230.0
2020-03-12 12:00:00,64.6,64.6,63.69,63.7,101169.0,64.6,64.6,63.69,63.7,101169.0
2020-03-12 12:10:00,63.69,64.15,63.45,63.8,91038.0,63.69,64.15,63.45,63.8,91038.0
2020-03-12 12:20:00,63.81,64.16,63.68,63.83,72192.0,63.81,64.16,63.68,63.83,72192.0
2020-03-12 12:30:00,63.8,63.84,63.27,63.53,58686.0,63.8,63.84,63.27,63.53,58686.0
2020-03-12 12:40:00,63.47,63.65,63.04,63.04,208392.0,63.47,63.65,63.04,63.04,208392.0
2020-03-12 12:50:00,63.08,65.19,63.03,65.19,108054.0,63.08,65.19,63.03,65.19,108054.0
2020-03-12 13:00:00,64.98,65.84,64.42,65.19,82605.0,64.98,65.84,64.42,65.19,82605.0
2020-03-12 13:10:00,65.27,65.27,64.06,64.81,121122.0,65.27,65.27,64.06,64.81,121122.0
2020-03-12 13:20:00,64.91,65.43,64.49,65.32,58053.0,64.91,65.43,64.49,65.32,58053.0
2020-03-12 13:30:00,65.26,65.47,63.99,64.1,70815.0,65.26,65.47,63.99,64.1,70815.0
2020-03-12 13:40:00,64.08,65.28,63.89,65.28,140622.0,64.08,65.28,63.89,65.28,140622.0
2020-03-12 13:50:00,65.08,65.37,64.67,64.95,99531.0,65.08,65.37,64.67,64.95,99531.0
2020-03-12 14:00:00,64.99,65.1,64.12,64.48,88971.0,64.99,65.1,64.12,64.48,88971.0
2020-03-12 14:10:00,64.48,64.58,64.0,64.24,55107.0,64.48,64.58,64.0,64.24,55107.0
2020-03-12 14:20:00,64.1,64.4,63.83,63.83,94806.0,64.1,64.4,63.83,63.83,94806.0
2020-03-12 14:30:00,63.82,63.93,63.51,63.81,97992.0,63.82,63.93,63.51,63.81,97992.0
2020-03-12 14:40:00,63.71,64.0,63.25,63.78,165468.0,63.71,64.0,63.25,63.78,165468.0
2020-03-12 14:50:00,63.85,63.99,63.14,63.37,170043.0,63.85,63.99,63.14,63.37,170043.0
2020-03-12 15:00:00,63.33,63.71,63.09,63.49,163923.0,63.33,63.71,63.09,63.49,163923.0
2020-03-12 15:10:00,63.45,64.1,63.31,63.47,102324.0,63.45,64.1,63.31,63.47,102324.0
2020-03-12 15:20:00,63.38,63.43,63.03,63.03,116727.0,63.38,63.43,63.03,63.03,116727.0
2020-03-12 15:30:00,63.02,63.48,62.94,63.44,133305.0,63.02,63.48,62.94,63.44,133305.0
2020-03-12 15:40:00,63.35,63.76,62.84,63.25,204501.0,63.35,63.76,62.84,63.25,204501.0
2020-03-12 15:50:00,63.09,63.64,61.82,62.24,661755.0,63.09,63.64,61.82,62.24,661755.0
2020-03-13 09:30:00,64.98,65.33,63.64,63.83,306213.0,64.98,65.33,63.64,63.83,306213.0
2020-03-13 09:40:00,63.63,63.68,62.13,62.21,807735.0,63.63,63.68,62.13,62.21,807735.0
2020-03-13 09:50:00,62.25,62.27,61.46,61.97,220308.0,62.25,62.27,61.46,61.97,220308.0
2020-03-13 10:00:00,61.96,62.53,61.69,61.84,132339.0,61.96,62.53,61.69,61.84,132339.0
2020-03-13 10:10:00,61.85,62.64,61.76,62.55,119166.0,61.85,62.64,61.76,62.55,119166.0
2020-03-13 10:20:00,62.46,63.62,62.37,62.61,211185.0,62.46,63.62,62.37,62.61,211185.0
2020-03-13 10:30:00,62.6,62.96,62.33,62.7,189654.0,62.6,62.96,62.33,62.7,189654.0
2020-03-13 10:40:00,62.7,62.7,61.71,61.71,276075.0,62.7,62.7,61.71,61.71,276075.0
2020-03-13 10:50:00,61.71,61.96,60.17,60.17,452172.0,61.71,61.96,60.17,60.17,452172.0
2020-03-13 11:00:00,60.14,60.6,59.73,60.24,477240.0,60.14,60.6,59.73,60.24,477240.0
2020-03-13 11:10:00,60.29,61.0,59.86,60.99,365328.0,60.29,61.0,59.86,60.99,365328.0
2020-03-13 11:20:00,61.06,61.52,60.16,60.16,137940.0,61.06,61.52,60.16,60.16,137940.0
2020-03-13 11:30:00,60.17,60.31,59.72,59.88,220965.0,60.17,60.31,59.72,59.88,220965.0
2020-03-13 11:40:00,59.88,59.98,59.26,59.36,138630.0,59.88,59.98,59.26,59.36,138630.0
2020-03-13 11:50:00,59.43,60.49,59.4,60.4,70923.0,59.43,60.49,59.4,60.4,70923.0
2020-03-13 12:00:00,60.55,60.66,59.61,60.11,66816.0,60.55,60.66,59.61,60.11,66816.0
2020-03-13 12:10:00,60.11,60.5,59.89,60.06,70116.0,60.11,60.5,59.89,60.06,70116.0
2020-03-13 12:20:00,60.07,60.23,59.68,59.74,181281.0,60.07,60.23,59.68,59.74,181281.0
2020-03-13 12:30:00,59.66,60.49,59.62,59.78,102468.0,59.66,60.49,59.62,59.78,102468.0
2020-03-13 12:40:00,59.79,60.37,59.79,60.26,89073.0,59.79,60.37,59.79,60.26,89073.0
2020-03-13 12:50:00,60.22,60.48,59.67,59.67,62736.0,60.22,60.48,59.67,59.67,62736.0
2020-03-13 13:00:00,59.75,60.63,59.72,60.26,187923.0,59.75,60.63,59.72,60.26,187923.0
2020-03-13 13:10:00,60.26,60.71,60.19,60.64,108492.0,60.26,60.71,60.19,60.64,108492.0
2020-03-13 13:20:00,60.64,61.34,60.63,61.33,70887.0,60.64,61.34,60.63,61.33,70887.0
2020-03-13 13:30:00,61.33,61.55,60.92,61.16,56709.0,61.33,61.55,60.92,61.16,56709.0
2020-03-13 13:40:00,61.13,61.71,61.13,61.44,59532.0,61.13,61.71,61.13,61.44,59532.0
2020-03-13 13:50:00,61.38,61.48,61.14,61.18,70458.0,61.38,61.48,61.14,61.18,70458.0
2020-03-13 14:00:00,61.16,61.16,60.32,60.57,74196.0,61.16,61.16,60.32,60.57,74196.0
2020-03-13 14:10:00,60.65,60.71,60.24,60.27,62382.0,60.65,60.71,60.24,60.27,62382.0
2020-03-13 14:20:00,60.27,60.49,60.18,60.18,55392.0,60.27,60.49,60.18,60.18,55392.0
2020-03-13 14:30:00,60.21,60.26,59.31,59.34,89379.0,60.21,60.26,59.31,59.34,89379.0
2020-03-13 14:40:00,59.32,59.93,59.08,59.57,120063.0,59.32,59.93,59.08,59.57,120063.0
2020-03-13 14:50:00,59.47,59.79,59.31,59.72,172413.0,59.47,59.79,59.31,59.72,172413.0
2020-03-13 15:00:00,59.68,60.35,59.64,60.04,168309.0,59.68,60.35,59.64,60.04,168309.0
2020-03-13 15:10:00,60.07,60.19,59.34,59.84,179019.0,60.07,60.19,59.34,59.84,179019.0
2020-03-13 15:20:00,59.81,60.11,59.63,59.99,216837.0,59.81,60.11,59.63,59.99,216837.0
2020-03-13 15:30:00,60.02,60.23,57.77,59.72,315288.0,60.02,60.23,57.77,59.72,315288.0
2020-03-13 15:40:00,59.72,60.63,59.57,60.34,299730.0,59.72,60.63,59.57,60.34,299730.0
2020-03-13 15:50:00,60.46,62.02,60.36,61.97,873195.0,60.46,62.02,60.36,61.97,873195.0
2020-03-16 09:30:00,56.01,56.01,56.01,56.01,0.0,56.01,56.01,56.01,56.01,0.0
2020-03-16 09:40:00,56.67,56.67,55.27,55.8,155877.0,56.67,56.67,55.27,55.8,155877.0
2020-03-16 09:50:00,55.8,58.78,55.8,58.07,163563.0,55.8,58.78,55.8,58.07,163563.0
2020-03-16 10:00:00,57.87,58.24,56.8,56.99,223707.0,57.87,58.24,56.8,56.99,223707.0
2020-03-16 10:10:00,57.02,57.16,55.87,55.96,193980.0,57.02,57.16,55.87,55.96,193980.0
2020-03-16 10:20:00,55.94,55.94,55.06,55.13,181557.0,55.94,55.94,55.06,55.13,181557.0
2020-03-16 10:30:00,55.15,56.79,55.15,56.79,173475.0,55.15,56.79,55.15,56.79,173475.0
2020-03-16 10:40:00,56.79,57.2,56.28,56.36,158571.0,56.79,57.2,56.28,56.36,158571.0
2020-03-16 10:50:00,56.37,57.09,56.13,56.45,140310.0,56.37,57.09,56.13,56.45,140310.0
2020-03-16 11:00:00,56.48,56.86,56.17,56.6,109962.0,56.48,56.86,56.17,56.6,109962.0
2020-03-16 11:10:00,56.65,57.77,56.65,57.58,114384.0,56.65,57.77,56.65,57.58,114384.0
2020-03-16 11:20:00,57.58,57.89,57.19,57.59,126021.0,57.58,57.89,57.19,57.59,126021.0
2020-03-16 11:30:00,57.7,57.71,56.64,57.28,98862.0,57.7,57.71,56.64,57.28,98862.0
2020-03-16 11:40:00,57.29,57.38,56.64,57.04,97143.0,57.29,57.38,56.64,57.04,97143.0
2020-03-16 11:50:00,57.09,57.49,56.99,57.49,107145.0,57.09,57.49,56.99,57.49,107145.0
2020-03-16 12:00:00,57.38,57.58,57.17,57.25,169866.0,57.38,57.58,57.17,57.25,169866.0
2020-03-16 12:10:00,57.22,57.53,57.01,57.07,79701.0,57.22,57.53,57.01,57.07,79701.0
2020-03-16 12:20:00,57.01,57.52,57.0,57.32,107112.0,57.01,57.52,57.0,57.32,107112.0
2020-03-16 12:30:00,57.4,58.11,57.34,57.71,113061.0,57.4,58.11,57.34,57.71,113061.0
2020-03-16 12:40:00,57.76,58.3,57.76,57.79,94236.0,57.76,58.3,57.76,57.79,94236.0
2020-03-16 12:50:00,57.74,57.83,57.1,57.18,64251.0,57.74,57.83,57.1,57.18,64251.0
2020-03-16 13:00:00,57.05,57.7,57.05,57.23,59925.0,57.05,57.7,57.05,57.23,59925.0
2020-03-16 13:10:00,57.24,57.92,57.22,57.71,80631.0,57.24,57.92,57.22,57.71,80631.0
2020-03-16 13:20:00,57.71,57.77,57.17,57.27,94800.0,57.71,57.77,57.17,57.27,94800.0
2020-03-16 13:30:00,57.23,57.24,55.95,56.29,121038.0,57.23,57.24,55.95,56.29,121038.0
2020-03-16 13:40:00,56.22,56.73,56.11,56.61,87963.0,56.22,56.73,56.11,56.61,87963.0
2020-03-16 13:50:00,56.63,57.05,56.54,56.56,77532.0,56.63,57.05,56.54,56.56,77532.0
2020-03-16 14:00:00,56.6,56.6,55.7,55.84,111270.0,56.6,56.6,55.7,55.84,111270.0
2020-03-16 14:10:00,55.84,55.92,55.44,55.57,114489.0,55.84,55.92,55.44,55.57,114489.0
2020-03-16 14:20:00,55.52,55.89,55.28,55.89,117924.0,55.52,55.89,55.28,55.89,117924.0
2020-03-16 14:30:00,55.9,56.71,55.74,56.19,168285.0,55.9,56.71,55.74,56.19,168285.0
2020-03-16 14:40:00,56.23,56.28,55.74,56.08,97419.0,56.23,56.28,55.74,56.08,97419.0
2020-03-16 14:50:00,56.09,57.1,56.02,56.75,167613.0,56.09,57.1,56.02,56.75,167613.0
2020-03-16 15:00:00,56.86,57.16,56.27,56.58,154326.0,56.86,57.16,56.27,56.58,154326.0
2020-03-16 15:10:00,56.58,56.73,56.34,56.55,147615.0,56.58,56.73,56.34,56.55,147615.0
2020-03-16 15:20:00,56.57,56.77,56.01,56.1,206757.0,56.57,56.77,56.01,56.1,206757.0
2020-03-16 15:30:00,56.02,56.03,55.22,55.85,147972.0,56.02,56.03,55.22,55.85,147972.0
2020-03-16 15:40:00,55.85,56.37,55.78,56.02,195309.0,55.85,56.37,55.78,56.02,195309.0
2020-03-16 15:50:00,55.97,55.97,55.13,55.24,454551.0,55.97,55.97,55.13,55.24,454551.0
2020-03-17 09:30:00,56.36,58.05,55.63,55.63,180516.0,56.36,58.05,55.63,55.63,180516.0
2020-03-17 09:40:00,55.69,55.83,55.01,55.4,155397.0,55.69,55.83,55.01,55.4,155397.0
2020-03-17 09:50:00,55.29,55.29,54.22,54.41,98658.0,55.29,55.29,54.22,54.41,98658.0
2020-03-17 10:00:00,54.41,55.65,54.06,55.65,169713.0,54.41,55.65,54.06,55.65,169713.0
2020-03-17 10:10:00,55.69,56.26,55.67,55.67,95694.0,55.69,56.26,55.67,55.67,95694.0
2020-03-17 10:20:00,55.78,56.43,55.53,56.26,132537.0,55.78,56.43,55.53,56.26,132537.0
2020-03-17 10:30:00,56.26,56.56,55.83,55.88,125439.0,56.26,56.56,55.83,55.88,125439.0
2020-03-17 10:40:00,55.94,56.82,55.83,56.45,87204.0,55.94,56.82,55.83,56.45,87204.0
2020-03-17 10:50:00,56.43,57.02,56.08,57.0,102894.0,56.43,57.02,56.08,57.0,102894.0
2020-03-17 11:00:00,56.94,57.63,56.64,57.63,88698.0,56.94,57.63,56.64,57.63,88698.0
2020-03-17 11:10:00,57.59,57.83,56.9,57.14,193617.0,57.59,57.83,56.9,57.14,193617.0
2020-03-17 11:20:00,57.12,57.27,56.37,56.85,161457.0,57.12,57.27,56.37,56.85,161457.0
2020-03-17 11:30:00,56.78,57.14,55.69,55.74,102819.0,56.78,57.14,55.69,55.74,102819.0
2020-03-17 11:40:00,55.74,56.73,55.74,56.73,58926.0,55.74,56.73,55.74,56.73,58926.0
2020-03-17 11:50:00,56.65,56.88,56.38,56.57,80463.0,56.65,56.88,56.38,56.57,80463.0
2020-03-17 12:00:00,56.69,57.26,56.63,57.11,83838.0,56.69,57.26,56.63,57.11,83838.0
2020-03-17 12:10:00,57.14,57.25,56.54,57.03,152409.0,57.14,57.25,56.54,57.03,152409.0
2020-03-17 12:20:00,56.98,57.1,56.58,56.8,127215.0,56.98,57.1,56.58,56.8,127215.0
2020-03-17 12:30:00,56.79,57.16,56.38,56.4,81246.0,56.79,57.16,56.38,56.4,81246.0
2020-03-17 12:40:00,56.43,56.47,56.01,56.08,107826.0,56.43,56.47,56.01,56.08,107826.0
2020-03-17 12:50:00,56.07,56.35,55.92,56.35,68358.0,56.07,56.35,55.92,56.35,68358.0
2020-03-17 13:00:00,56.48,56.72,55.69,55.92,73842.0,56.48,56.72,55.69,55.92,73842.0
2020-03-17 13:10:00,55.89,55.93,55.55,55.64,106926.0,55.89,55.93,55.55,55.64,106926.0
2020-03-17 13:20:00,55.64,55.79,55.42,55.69,58605.0,55.64,55.79,55.42,55.69,58605.0
2020-03-17 13:30:00,55.65,56.04,55.46,56.02,80700.0,55.65,56.04,55.46,56.02,80700.0
2020-03-17 13:40:00,56.02,56.07,55.67,55.9,80742.0,56.02,56.07,55.67,55.9,80742.0
2020-03-17 13:50:00,55.89,56.04,55.48,55.98,87063.0,55.89,56.04,55.48,55.98,87063.0
2020-03-17 14:00:00,55.95,56.56,55.61,56.49,79119.0,55.95,56.56,55.61,56.49,79119.0
2020-03-17 14:10:00,56.56,56.72,56.27,56.72,65562.0,56.56,56.72,56.27,56.72,65562.0
2020-03-17 14:20:00,56.79,56.89,56.03,56.5,76326.0,56.79,56.89,56.03,56.5,76326.0
2020-03-17 14:30:00,56.54,57.41,56.49,57.39,63213.0,56.54,57.41,56.49,57.39,63213.0
2020-03-17 14:40:00,57.35,57.56,56.53,56.56,73284.0,57.35,57.56,56.53,56.56,73284.0
2020-03-17 14:50:00,56.48,56.83,56.28,56.73,77400.0,56.48,56.83,56.28,56.73,77400.0
2020-03-17 15:00:00,56.7,56.75,55.7,56.45,165717.0,56.7,56.75,55.7,56.45,165717.0
2020-03-17 15:10:00,56.43,57.62,56.38,57.37,268026.0,56.43,57.62,56.38,57.37,268026.0
2020-03-17 15:20:00,57.39,58.0,56.51,56.6,175224.0,57.39,58.0,56.51,56.6,175224.0
2020-03-17 15:30:00,56.62,57.89,56.62,57.84,184308.0,56.62,57.89,56.62,57.84,184308.0
2020-03-17 15:40:00,57.84,58.66,57.84,58.13,244557.0,57.84,58.66,57.84,58.13,244557.0
2020-03-17 15:50:00,58.17,58.94,57.05,58.86,554880.0,58.17,58.94,57.05,58.86,554880.0
2020-03-18 09:30:00,55.43,57.81,55.17,55.17,126021.0,55.43,57.81,55.17,55.17,126021.0
2020-03-18 09:40:00,55.19,55.79,54.48,54.89,87813.0,55.19,55.79,54.48,54.89,87813.0
2020-03-18 09:50:00,55.09,57.21,55.01,56.79,116208.0,55.09,57.21,55.01,56.79,116208.0
2020-03-18 10:00:00,56.84,57.99,56.84,57.22,145371.0,56.84,57.99,56.84,57.22,145371.0
2020-03-18 10:10:00,57.2,57.22,56.03,56.03,110601.0,57.2,57.22,56.03,56.03,110601.0
2020-03-18 10:20:00,56.02,56.02,55.05,55.71,70149.0,56.02,56.02,55.05,55.71,70149.0
2020-03-18 10:30:00,55.65,56.13,55.57,55.96,97542.0,55.65,56.13,55.57,55.96,97542.0
2020-03-18 10:40:00,55.95,56.62,55.57,55.75,73470.0,55.95,56.62,55.57,55.75,73470.0
2020-03-18 10:50:00,55.79,56.53,55.66,56.19,136500.0,55.79,56.53,55.66,56.19,136500.0
2020-03-18 11:00:00,56.17,56.36,55.98,56.04,97965.0,56.17,56.36,55.98,56.04,97965.0
2020-03-18 11:10:00,56.05,56.46,55.89,56.46,306153.0,56.05,56.46,55.89,56.46,306153.0
2020-03-18 11:20:00,56.49,57.41,56.41,57.25,189537.0,56.49,57.41,56.41,57.25,189537.0
2020-03-18 11:30:00,57.35,57.79,56.99,57.51,96081.0,57.35,57.79,56.99,57.51,96081.0
2020-03-18 11:40:00,57.5,57.5,57.04,57.11,145560.0,57.5,57.5,57.04,57.11,145560.0
2020-03-18 11:50:00,57.12,57.72,57.12,57.19,75945.0,57.12,57.72,57.12,57.19,75945.0
2020-03-18 12:00:00,57.37,57.48,56.64,57.22,49698.0,57.37,57.48,56.64,57.22,49698.0
2020-03-18 12:10:00,57.06,57.19,56.64,56.71,186450.0,57.06,57.19,56.64,56.71,186450.0
2020-03-18 12:20:00,56.74,57.61,56.73,57.56,144855.0,56.74,57.61,56.73,57.56,144855.0
2020-03-18 12:30:00,57.55,57.62,56.64,56.77,110661.0,57.55,57.62,56.64,56.77,110661.0
2020-03-18 12:40:00,56.67,56.67,55.96,56.12,60276.0,56.67,56.67,55.96,56.12,60276.0
2020-03-18 12:50:00,56.04,56.36,55.89,55.89,69477.0,56.04,56.36,55.89,55.89,69477.0
2020-03-18 13:00:00,55.89,55.89,55.89,55.89,0.0,55.89,55.89,55.89,55.89,0.0
2020-03-18 13:10:00,55.34,56.0,55.34,55.71,149853.0,55.34,56.0,55.34,55.71,149853.0
2020-03-18 13:20:00,55.73,56.0,55.48,55.97,298440.0,55.73,56.0,55.48,55.97,298440.0
2020-03-18 13:30:00,55.92,56.9,55.52,56.82,170166.0,55.92,56.9,55.52,56.82,170166.0
2020-03-18 13:40:00,56.62,57.19,56.17,56.88,90336.0,56.62,57.19,56.17,56.88,90336.0
2020-03-18 13:50:00,57.02,57.68,56.88,57.03,55128.0,57.02,57.68,56.88,57.03,55128.0
2020-03-18 14:00:00,57.13,58.2,57.08,58.06,111573.0,57.13,58.2,57.08,58.06,111573.0
2020-03-18 14:10:00,58.17,58.27,57.19,57.87,184938.0,58.17,58.27,57.19,57.87,184938.0
2020-03-18 14:20:00,57.81,57.84,56.12,56.92,171423.0,57.81,57.84,56.12,56.92,171423.0
2020-03-18 14:30:00,56.92,57.19,56.35,56.9,117972.0,56.92,57.19,56.35,56.9,117972.0
2020-03-18 14:40:00,56.93,56.93,55.07,55.41,134709.0,56.93,56.93,55.07,55.41,134709.0
2020-03-18 14:50:00,55.41,56.63,55.1,56.24,180882.0,55.41,56.63,55.1,56.24,180882.0
2020-03-18 15:00:00,56.5,56.5,55.27,55.62,176736.0,56.5,56.5,55.27,55.62,176736.0
2020-03-18 15:10:00,55.63,56.36,54.93,55.11,108756.0,55.63,56.36,54.93,55.11,108756.0
2020-03-18 15:20:00,55.14,55.16,54.11,54.28,138711.0,55.14,55.16,54.11,54.28,138711.0
2020-03-18 15:30:00,54.26,55.29,54.07,54.4,173496.0,54.26,55.29,54.07,54.4,173496.0
2020-03-18 15:40:00,54.48,55.54,54.28,55.4,186723.0,54.48,55.54,54.28,55.4,186723.0
2020-03-18 15:50:00,55.4,58.0,55.28,57.73,533910.0,55.4,58.0,55.28,57.73,533910.0
2020-03-19 09:30:00,57.58,58.33,56.08,58.12,191586.0,57.58,58.33,56.08,58.12,191586.0
2020-03-19 09:40:00,58.13,59.56,57.54,59.56,164646.0,58.13,59.56,57.54,59.56,164646.0
2020-03-19 09:50:00,59.56,60.66,59.34,60.51,116973.0,59.56,60.66,59.34,60.51,116973.0
2020-03-19 10:00:00,60.39,60.43,59.76,60.17,129819.0,60.39,60.43,59.76,60.17,129819.0
2020-03-19 10:10:00,60.33,60.33,59.91,60.01,132411.0,60.33,60.33,59.91,60.01,132411.0
2020-03-19 10:20:00,60.13,60.33,59.37,60.15,77433.0,60.13,60.33,59.37,60.15,77433.0
2020-03-19 10:30:00,60.13,60.49,59.65,59.65,78588.0,60.13,60.49,59.65,59.65,78588.0
2020-03-19 10:40:00,59.73,59.76,59.27,59.27,70557.0,59.73,59.76,59.27,59.27,70557.0
2020-03-19 10:50:00,59.31,59.38,58.92,59.05,100413.0,59.31,59.38,58.92,59.05,100413.0
2020-03-19 11:00:00,58.93,59.16,58.3,58.35,92976.0,58.93,59.16,58.3,58.35,92976.0
2020-03-19 11:10:00,58.41,58.82,57.9,58.25,49980.0,58.41,58.82,57.9,58.25,49980.0
2020-03-19 11:20:00,58.17,59.68,58.17,59.27,97212.0,58.17,59.68,58.17,59.27,97212.0
2020-03-19 11:30:00,59.42,59.71,59.04,59.22,132180.0,59.42,59.71,59.04,59.22,132180.0
2020-03-19 11:40:00,59.22,59.52,58.94,59.32,98364.0,59.22,59.52,58.94,59.32,98364.0
2020-03-19 11:50:00,59.33,59.73,58.46,58.73,71952.0,59.33,59.73,58.46,58.73,71952.0
2020-03-19 12:00:00,58.94,58.94,57.7,57.82,57195.0,58.94,58.94,57.7,57.82,57195.0
2020-03-19 12:10:00,57.74,58.32,57.52,58.24,138744.0,57.74,58.32,57.52,58.24,138744.0
2020-03-19 12:20:00,58.26,58.61,57.65,58.01,56343.0,58.26,58.61,57.65,58.01,56343.0
2020-03-19 12:30:00,57.87,57.87,56.96,57.19,51762.0,57.87,57.87,56.96,57.19,51762.0
2020-03-19 12:40:00,57.1,57.51,56.71,57.17,172503.0,57.1,57.51,56.71,57.17,172503.0
2020-03-19 12:50:00,57.17,57.79,57.01,57.17,114804.0,57.17,57.79,57.01,57.17,114804.0
2020-03-19 13:00:00,57.24,57.85,57.24,57.55,73053.0,57.24,57.85,57.24,57.55,73053.0
2020-03-19 13:10:00,57.78,57.94,57.08,57.18,66522.0,57.78,57.94,57.08,57.18,66522.0
2020-03-19 13:20:00,57.28,58.19,57.21,57.96,81441.0,57.28,58.19,57.21,57.96,81441.0
2020-03-19 13:30:00,57.97,59.14,57.92,59.06,50058.0,57.97,59.14,57.92,59.06,50058.0
2020-03-19 13:40:00,58.97,59.91,58.85,59.76,81927.0,58.97,59.91,58.85,59.76,81927.0
2020-03-19 13:50:00,59.83,60.48,59.73,60.17,107319.0,59.83,60.48,59.73,60.17,107319.0
2020-03-19 14:00:00,60.26,60.44,59.69,60.04,115077.0,60.26,60.44,59.69,60.04,115077.0
2020-03-19 14:10:00,60.02,60.49,59.99,60.49,96654.0,60.02,60.49,59.99,60.49,96654.0
2020-03-19 14:20:00,60.4,60.58,59.92,60.17,85746.0,60.4,60.58,59.92,60.17,85746.0
2020-03-19 14:30:00,60.17,60.59,60.17,60.52,111705.0,60.17,60.59,60.17,60.52,111705.0
2020-03-19 14:40:00,60.62,62.18,60.53,61.68,128742.0,60.62,62.18,60.53,61.68,128742.0
2020-03-19 14:50:00,61.47,61.6,60.96,61.4,128001.0,61.47,61.6,60.96,61.4,128001.0
2020-03-19 15:00:00,61.4,61.44,59.89,59.97,128436.0,61.4,61.44,59.89,59.97,128436.0
2020-03-19 15:10:00,59.91,60.48,59.73,60.35,131841.0,59.91,60.48,59.73,60.35,131841.0
2020-03-19 15:20:00,60.43,60.91,60.03,60.58,146490.0,60.43,60.91,60.03,60.58,146490.0
2020-03-19 15:30:00,60.65,60.85,59.93,60.22,131460.0,60.65,60.85,59.93,60.22,131460.0
2020-03-19 15:40:00,60.25,61.15,60.05,60.85,354504.0,60.25,61.15,60.05,60.85,354504.0
2020-03-19 15:50:00,60.75,60.76,59.92,60.12,544647.0,60.75,60.76,59.92,60.12,544647.0
2020-03-20 09:30:00,60.45,62.67,60.21,61.39,504738.0,60.45,62.67,60.21,61.39,504738.0
2020-03-20 09:40:00,61.2,61.47,58.64,59.16,82050.0,61.2,61.47,58.64,59.16,82050.0
2020-03-20 09:50:00,59.17,59.3,58.76,59.19,143061.0,59.17,59.3,58.76,59.19,143061.0
2020-03-20 10:00:00,59.16,59.72,58.96,59.41,137721.0,59.16,59.72,58.96,59.41,137721.0
2020-03-20 10:10:00,59.46,60.34,59.3,60.2,58092.0,59.46,60.34,59.3,60.2,58092.0
2020-03-20 10:20:00,60.1,60.93,60.03,60.54,64017.0,60.1,60.93,60.03,60.54,64017.0
2020-03-20 10:30:00,60.56,61.46,60.42,61.46,72705.0,60.56,61.46,60.42,61.46,72705.0
2020-03-20 10:40:00,61.46,61.75,60.65,60.96,184611.0,61.46,61.75,60.65,60.96,184611.0
2020-03-20 10:50:00,60.81,61.47,60.8,61.0,104046.0,60.81,61.47,60.8,61.0,104046.0
2020-03-20 11:00:00,60.85,60.95,59.71,59.93,103095.0,60.85,60.95,59.71,59.93,103095.0
2020-03-20 11:10:00,59.92,60.15,59.28,59.56,80676.0,59.92,60.15,59.28,59.56,80676.0
2020-03-20 11:20:00,59.72,59.73,57.87,58.35,227634.0,59.72,59.73,57.87,58.35,227634.0
2020-03-20 11:30:00,58.33,59.04,57.91,58.88,68517.0,58.33,59.04,57.91,58.88,68517.0
2020-03-20 11:40:00,58.98,59.45,58.6,58.71,50430.0,58.98,59.45,58.6,58.71,50430.0
2020-03-20 11:50:00,58.73,59.01,58.53,58.76,78504.0,58.73,59.01,58.53,58.76,78504.0
2020-03-20 12:00:00,58.82,59.38,58.25,58.5,71223.0,58.82,59.38,58.25,58.5,71223.0
2020-03-20 12:10:00,58.4,58.85,57.41,57.64,48159.0,58.4,58.85,57.41,57.64,48159.0
2020-03-20 12:20:00,57.87,58.01,56.68,56.94,57798.0,57.87,58.01,56.68,56.94,57798.0
2020-03-20 12:30:00,57.02,57.48,56.72,56.86,60567.0,57.02,57.48,56.72,56.86,60567.0
2020-03-20 12:40:00,57.09,58.0,56.87,57.59,44844.0,57.09,58.0,56.87,57.59,44844.0
2020-03-20 12:50:00,57.71,58.02,57.33,57.33,61989.0,57.71,58.02,57.33,57.33,61989.0
2020-03-20 13:00:00,57.53,58.24,57.37,58.05,55527.0,57.53,58.24,57.37,58.05,55527.0
2020-03-20 13:10:00,57.89,58.34,57.64,58.34,67065.0,57.89,58.34,57.64,58.34,67065.0
2020-03-20 13:20:00,58.32,58.49,57.96,58.3,81783.0,58.32,58.49,57.96,58.3,81783.0
2020-03-20 13:30:00,58.26,58.44,57.55,57.88,72528.0,58.26,58.44,57.55,57.88,72528.0
2020-03-20 13:40:00,57.84,58.4,57.77,58.03,83373.0,57.84,58.4,57.77,58.03,83373.0
2020-03-20 13:50:00,58.03,58.36,57.74,58.07,77613.0,58.03,58.36,57.74,58.07,77613.0
2020-03-20 14:00:00,57.99,58.42,57.93,58.02,82188.0,57.99,58.42,57.93,58.02,82188.0
2020-03-20 14:10:00,58.04,58.18,56.89,57.26,51933.0,58.04,58.18,56.89,57.26,51933.0
2020-03-20 14:20:00,57.25,57.48,56.4,56.95,102711.0,57.25,57.48,56.4,56.95,102711.0
2020-03-20 14:30:00,56.98,57.37,56.59,56.78,47529.0,56.98,57.37,56.59,56.78,47529.0
2020-03-20 14:40:00,56.91,57.37,56.71,57.07,56223.0,56.91,57.37,56.71,57.07,56223.0
2020-03-20 14:50:00,57.14,57.3,55.92,56.43,103152.0,57.14,57.3,55.92,56.43,103152.0
2020-03-20 15:00:00,56.29,56.94,56.12,56.66,49878.0,56.29,56.94,56.12,56.66,49878.0
2020-03-20 15:10:00,56.74,56.93,56.21,56.31,112908.0,56.74,56.93,56.21,56.31,112908.0
2020-03-20 15:20:00,56.33,57.24,56.33,56.91,78261.0,56.33,57.24,56.33,56.91,78261.0
2020-03-20 15:30:00,56.99,57.52,56.53,56.55,181992.0,56.99,57.52,56.53,56.55,181992.0
2020-03-20 15:40:00,56.54,56.92,55.18,55.34,349329.0,56.54,56.92,55.18,55.34,349329.0
2020-03-20 15:50:00,55.25,56.01,54.2,55.48,844347.0,55.25,56.01,54.2,55.48,844347.0
2020-03-23 09:30:00,54.76,54.76,52.39,52.52,295614.0,54.76,54.76,52.39,52.52,295614.0
2020-03-23 09:40:00,52.55,53.94,52.55,53.7,104184.0,52.55,53.94,52.55,53.7,104184.0
2020-03-23 09:50:00,53.66,54.58,53.66,54.18,72333.0,53.66,54.58,53.66,54.18,72333.0
2020-03-23 10:00:00,54.13,54.29,52.88,53.2,122112.0,54.13,54.29,52.88,53.2,122112.0
2020-03-23 10:10:00,53.06,53.83,52.92,53.07,150891.0,53.06,53.83,52.92,53.07,150891.0
2020-03-23 10:20:00,53.19,53.67,53.02,53.47,116769.0,53.19,53.67,53.02,53.47,116769.0
2020-03-23 10:30:00,53.37,53.49,52.42,53.14,112311.0,53.37,53.49,52.42,53.14,112311.0
2020-03-23 10:40:00,53.11,53.88,53.11,53.87,54033.0,53.11,53.88,53.11,53.87,54033.0
2020-03-23 10:50:00,53.9,54.14,53.17,53.18,108189.0,53.9,54.14,53.17,53.18,108189.0
2020-03-23 11:00:00,53.05,53.44,52.38,52.93,131457.0,53.05,53.44,52.38,52.93,131457.0
2020-03-23 11:10:00,53.07,53.48,52.4,52.78,111243.0,53.07,53.48,52.4,52.78,111243.0
2020-03-23 11:20:00,52.71,52.73,52.05,52.36,92742.0,52.71,52.73,52.05,52.36,92742.0
2020-03-23 11:30:00,52.35,53.1,52.28,52.77,80976.0,52.35,53.1,52.28,52.77,80976.0
2020-03-23 11:40:00,52.54,52.65,51.94,52.17,99462.0,52.54,52.65,51.94,52.17,99462.0
2020-03-23 11:50:00,52.1,52.95,52.04,52.53,87486.0,52.1,52.95,52.04,52.53,87486.0
2020-03-23 12:00:00,52.6,53.04,52.47,52.83,125274.0,52.6,53.04,52.47,52.83,125274.0
2020-03-23 12:10:00,52.87,53.59,52.74,53.41,76002.0,52.87,53.59,52.74,53.41,76002.0
2020-03-23 12:20:00,53.53,53.81,53.3,53.6,51096.0,53.53,53.81,53.3,53.6,51096.0
2020-03-23 12:30:00,53.68,53.85,53.21,53.69,53193.0,53.68,53.85,53.21,53.69,53193.0
2020-03-23 12:40:00,53.69,54.51,53.68,54.47,107442.0,53.69,54.51,53.68,54.47,107442.0
2020-03-23 12:50:00,54.35,54.59,53.95,54.22,150582.0,54.35,54.59,53.95,54.22,150582.0
2020-03-23 13:00:00,54.12,54.12,53.57,53.99,74061.0,54.12,54.12,53.57,53.99,74061.0
2020-03-23 13:10:00,53.99,54.52,53.59,54.09,128544.0,53.99,54.52,53.59,54.09,128544.0
2020-03-23 13:20:00,54.0,54.04,53.37,53.44,108216.0,54.0,54.04,53.37,53.44,108216.0
2020-03-23 13:30:00,53.36,53.44,52.7,52.9,104367.0,53.36,53.44,52.7,52.9,104367.0
2020-03-23 13:40:00,52.99,53.39,52.56,53.3,78339.0,52.99,53.39,52.56,53.3,78339.0
2020-03-23 13:50:00,53.38,53.38,52.3,52.89,117327.0,53.38,53.38,52.3,52.89,117327.0
2020-03-23 14:00:00,52.78,52.81,51.95,52.15,98415.0,52.78,52.81,51.95,52.15,98415.0
2020-03-23 14:10:00,52.18,52.83,52.18,52.49,82734.0,52.18,52.83,52.18,52.49,82734.0
2020-03-23 14:20:00,52.49,52.87,52.31,52.48,128259.0,52.49,52.87,52.31,52.48,128259.0
2020-03-23 14:30:00,52.44,53.21,52.44,52.9,130167.0,52.44,53.21,52.44,52.9,130167.0
2020-03-23 14:40:00,53.07,53.7,52.99,53.62,82770.0,53.07,53.7,52.99,53.62,82770.0
2020-03-23 14:50:00,53.79,53.86,52.97,53.17,120354.0,53.79,53.86,52.97,53.17,120354.0
2020-03-23 15:00:00,53.16,53.19,52.47,52.54,129036.0,53.16,53.19,52.47,52.54,129036.0
2020-03-23 15:10:00,52.54,52.69,52.19,52.27,171246.0,52.54,52.69,52.19,52.27,171246.0
2020-03-23 15:20:00,52.25,52.35,52.04,52.15,157755.0,52.25,52.35,52.04,52.15,157755.0
2020-03-23 15:30:00,52.15,52.22,51.51,51.87,223746.0,52.15,52.22,51.51,51.87,223746.0
2020-03-23 15:40:00,51.85,52.15,51.58,51.77,244230.0,51.85,52.15,51.58,51.77,244230.0
2020-03-23 15:50:00,51.7,53.25,51.67,52.4,530658.0,51.7,53.25,51.67,52.4,530658.0
2020-03-24 09:30:00,55.26,58.33,54.86,57.07,245349.0,55.26,58.33,54.86,57.07,245349.0
2020-03-24 09:40:00,56.91,57.34,56.07,56.93,104208.0,56.91,57.34,56.07,56.93,104208.0
2020-03-24 09:50:00,56.72,57.63,56.66,57.32,136248.0,56.72,57.63,56.66,57.32,136248.0
2020-03-24 10:00:00,57.32,57.74,56.81,57.51,80529.0,57.32,57.74,56.81,57.51,80529.0
2020-03-24 10:10:00,57.54,58.99,57.32,58.89,119877.0,57.54,58.99,57.32,58.89,119877.0
2020-03-24 10:20:00,58.86,59.98,58.82,59.48,141450.0,58.86,59.98,58.82,59.48,141450.0
2020-03-24 10:30:00,59.37,59.7,58.86,58.98,82362.0,59.37,59.7,58.86,58.98,82362.0
2020-03-24 10:40:00,59.03,59.79,58.84,59.0,110445.0,59.03,59.79,58.84,59.0,110445.0
2020-03-24 10:50:00,58.93,59.75,58.93,59.24,120237.0,58.93,59.75,58.93,59.24,120237.0
2020-03-24 11:00:00,59.19,59.28,58.74,58.82,82677.0,59.19,59.28,58.74,58.82,82677.0
2020-03-24 11:10:00,58.8,59.62,58.74,59.42,119274.0,58.8,59.62,58.74,59.42,119274.0
2020-03-24 11:20:00,59.42,60.07,59.37,60.07,92196.0,59.42,60.07,59.37,60.07,92196.0
2020-03-24 11:30:00,60.02,60.67,59.98,60.67,115587.0,60.02,60.67,59.98,60.67,115587.0
2020-03-24 11:40:00,60.7,61.47,60.35,60.56,184767.0,60.7,61.47,60.35,60.56,184767.0
2020-03-24 11:50:00,60.58,60.99,60.04,60.87,131526.0,60.58,60.99,60.04,60.87,131526.0
2020-03-24 12:00:00,60.85,60.99,60.71,60.9,88110.0,60.85,60.99,60.71,60.9,88110.0
2020-03-24 12:10:00,60.92,61.3,60.71,60.91,283614.0,60.92,61.3,60.71,60.91,283614.0
2020-03-24 12:20:00,60.82,61.16,60.75,61.13,98979.0,60.82,61.16,60.75,61.13,98979.0
2020-03-24 12:30:00,61.06,61.13,60.8,60.96,111546.0,61.06,61.13,60.8,60.96,111546.0
2020-03-24 12:40:00,60.97,61.07,60.77,60.83,84519.0,60.97,61.07,60.77,60.83,84519.0
2020-03-24 12:50:00,60.86,61.13,60.37,60.44,69033.0,60.86,61.13,60.37,60.44,69033.0
2020-03-24 13:00:00,60.42,60.6,59.75,59.92,104484.0,60.42,60.6,59.75,59.92,104484.0
2020-03-24 13:10:00,59.81,60.01,59.54,59.9,105825.0,59.81,60.01,59.54,59.9,105825.0
2020-03-24 13:20:00,59.85,60.79,59.71,60.53,46725.0,59.85,60.79,59.71,60.53,46725.0
2020-03-24 13:30:00,60.58,60.79,60.35,60.52,45333.0,60.58,60.79,60.35,60.52,45333.0
2020-03-24 13:40:00,60.45,60.62,60.23,60.28,73230.0,60.45,60.62,60.23,60.28,73230.0
2020-03-24 13:50:00,60.24,60.3,59.78,60.12,78135.0,60.24,60.3,59.78,60.12,78135.0
2020-03-24 14:00:00,60.05,60.32,59.68,59.77,72708.0,60.05,60.32,59.68,59.77,72708.0
2020-03-24 14:10:00,59.76,60.3,59.51,59.96,99654.0,59.76,60.3,59.51,59.96,99654.0
2020-03-24 14:20:00,59.93,60.43,59.89,60.42,60453.0,59.93,60.43,59.89,60.42,60453.0
2020-03-24 14:30:00,60.42,60.92,60.2,60.64,85311.0,60.42,60.92,60.2,60.64,85311.0
2020-03-24 14:40:00,60.73,60.94,60.41,60.92,59688.0,60.73,60.94,60.41,60.92,59688.0
2020-03-24 14:50:00,60.78,61.45,60.77,61.21,166311.0,60.78,61.45,60.77,61.21,166311.0
2020-03-24 15:00:00,61.24,61.53,61.04,61.53,122220.0,61.24,61.53,61.04,61.53,122220.0
2020-03-24 15:10:00,61.51,61.57,61.18,61.24,153276.0,61.51,61.57,61.18,61.24,153276.0
2020-03-24 15:20:00,61.2,61.56,61.08,61.2,104847.0,61.2,61.56,61.08,61.2,104847.0
2020-03-24 15:30:00,61.22,61.26,60.96,61.22,124644.0,61.22,61.26,60.96,61.22,124644.0
2020-03-24 15:40:00,61.18,61.32,60.89,60.99,189465.0,61.18,61.32,60.89,60.99,189465.0
2020-03-24 15:50:00,61.04,61.99,61.04,61.62,730794.0,61.04,61.99,61.04,61.62,730794.0
2020-03-25 09:30:00,61.72,64.58,61.33,64.33,258573.0,61.72,64.58,61.33,64.33,258573.0
2020-03-25 09:40:00,64.59,65.43,63.38,64.14,204342.0,64.59,65.43,63.38,64.14,204342.0
2020-03-25 09:50:00,64.09,64.33,61.97,62.5,65940.0,64.09,64.33,61.97,62.5,65940.0
2020-03-25 10:00:00,62.69,63.74,62.35,63.54,163833.0,62.69,63.74,62.35,63.54,163833.0
2020-03-25 10:10:00,63.45,63.95,61.97,63.67,99513.0,63.45,63.95,61.97,63.67,99513.0
2020-03-25 10:20:00,63.97,63.97,62.36,62.95,57900.0,63.97,63.97,62.36,62.95,57900.0
2020-03-25 10:30:00,62.82,63.63,62.69,63.51,70677.0,62.82,63.63,62.69,63.51,70677.0
2020-03-25 10:40:00,63.5,63.92,62.64,62.75,57957.0,63.5,63.92,62.64,62.75,57957.0
2020-03-25 10:50:00,62.84,62.85,62.41,62.65,94005.0,62.84,62.85,62.41,62.65,94005.0
2020-03-25 11:00:00,62.66,62.98,62.46,62.94,97383.0,62.66,62.98,62.46,62.94,97383.0
2020-03-25 11:10:00,62.9,63.23,62.59,63.03,68916.0,62.9,63.23,62.59,63.03,68916.0
2020-03-25 11:20:00,62.95,63.44,62.46,62.62,52389.0,62.95,63.44,62.46,62.62,52389.0
2020-03-25 11:30:00,62.68,63.35,62.68,62.96,56904.0,62.68,63.35,62.68,62.96,56904.0
2020-03-25 11:40:00,63.01,63.01,62.34,62.81,39513.0,63.01,63.01,62.34,62.81,39513.0
2020-03-25 11:50:00,62.88,64.11,62.13,63.86,118476.0,62.88,64.11,62.13,63.86,118476.0
2020-03-25 12:00:00,63.86,64.83,63.75,64.38,102210.0,63.86,64.83,63.75,64.38,102210.0
2020-03-25 12:10:00,64.13,64.45,63.62,64.45,41463.0,64.13,64.45,63.62,64.45,41463.0
2020-03-25 12:20:00,64.39,64.59,64.17,64.28,30165.0,64.39,64.59,64.17,64.28,30165.0
2020-03-25 12:30:00,64.27,64.99,64.17,64.99,115401.0,64.27,64.99,64.17,64.99,115401.0
2020-03-25 12:40:00,64.91,64.94,64.58,64.66,51942.0,64.91,64.94,64.58,64.66,51942.0
2020-03-25 12:50:00,64.66,64.89,64.15,64.33,34845.0,64.66,64.89,64.15,64.33,34845.0
2020-03-25 13:00:00,64.42,64.93,64.12,64.71,54858.0,64.42,64.93,64.12,64.71,54858.0
2020-03-25 13:10:00,64.71,64.84,64.26,64.68,44571.0,64.71,64.84,64.26,64.68,44571.0
2020-03-25 13:20:00,64.51,64.9,64.07,64.18,57963.0,64.51,64.9,64.07,64.18,57963.0
2020-03-25 13:30:00,64.28,64.85,64.22,64.84,52587.0,64.28,64.85,64.22,64.84,52587.0
2020-03-25 13:40:00,64.84,65.48,64.62,65.22,74709.0,64.84,65.48,64.62,65.22,74709.0
2020-03-25 13:50:00,65.26,65.48,64.92,65.42,116700.0,65.26,65.48,64.92,65.42,116700.0
2020-03-25 14:00:00,65.5,65.5,64.06,64.41,148731.0,65.5,65.5,64.06,64.41,148731.0
2020-03-25 14:10:00,64.47,65.12,64.43,65.12,50919.0,64.47,65.12,64.43,65.12,50919.0
2020-03-25 14:20:00,65.15,65.39,64.74,65.28,53496.0,65.15,65.39,64.74,65.28,53496.0
2020-03-25 14:30:00,65.19,65.25,64.66,65.09,44187.0,65.19,65.25,64.66,65.09,44187.0
2020-03-25 14:40:00,65.09,65.55,64.57,65.29,87669.0,65.09,65.55,64.57,65.29,87669.0
2020-03-25 14:50:00,65.38,65.82,64.94,65.73,50445.0,65.38,65.82,64.94,65.73,50445.0
2020-03-25 15:00:00,65.71,66.13,65.52,65.65,79800.0,65.71,66.13,65.52,65.65,79800.0
2020-03-25 15:10:00,65.65,65.65,65.0,65.3,85020.0,65.65,65.65,65.0,65.3,85020.0
2020-03-25 15:20:00,65.35,65.64,64.97,65.33,108690.0,65.35,65.64,64.97,65.33,108690.0
2020-03-25 15:30:00,65.42,65.95,65.22,65.65,97503.0,65.42,65.95,65.22,65.65,97503.0
2020-03-25 15:40:00,65.74,65.96,64.87,65.11,114981.0,65.74,65.96,64.87,65.11,114981.0
2020-03-25 15:50:00,65.11,65.11,63.13,63.66,583059.0,65.11,65.11,63.13,63.66,583059.0
2020-03-26 09:30:00,64.43,66.84,64.0,66.66,149799.0,64.43,66.84,64.0,66.66,149799.0
2020-03-26 09:40:00,66.71,67.16,65.27,65.56,95061.0,66.71,67.16,65.27,65.56,95061.0
2020-03-26 09:50:00,65.4,66.18,65.0,65.98,106674.0,65.4,66.18,65.0,65.98,106674.0
2020-03-26 10:00:00,66.01,66.46,65.87,66.2,102027.0,66.01,66.46,65.87,66.2,102027.0
2020-03-26 10:10:00,66.23,66.42,65.31,66.31,79359.0,66.23,66.42,65.31,66.31,79359.0
2020-03-26 10:20:00,66.31,66.51,65.84,66.11,87252.0,66.31,66.51,65.84,66.11,87252.0
2020-03-26 10:30:00,66.13,66.82,65.79,65.82,114159.0,66.13,66.82,65.79,65.82,114159.0
2020-03-26 10:40:00,65.82,65.99,65.27,65.46,65595.0,65.82,65.99,65.27,65.46,65595.0
2020-03-26 10:50:00,65.53,65.97,65.39,65.69,129114.0,65.53,65.97,65.39,65.69,129114.0
2020-03-26 11:00:00,65.74,66.0,65.36,65.42,46563.0,65.74,66.0,65.36,65.42,46563.0
2020-03-26 11:10:00,65.39,65.86,65.3,65.59,38652.0,65.39,65.86,65.3,65.59,38652.0
2020-03-26 11:20:00,65.79,65.83,65.32,65.46,76368.0,65.79,65.83,65.32,65.46,76368.0
2020-03-26 11:30:00,65.4,65.97,65.3,65.71,34251.0,65.4,65.97,65.3,65.71,34251.0
2020-03-26 11:40:00,65.98,66.06,65.01,65.19,26904.0,65.98,66.06,65.01,65.19,26904.0
2020-03-26 11:50:00,65.2,65.64,65.02,65.5,28173.0,65.2,65.64,65.02,65.5,28173.0
2020-03-26 12:00:00,65.52,65.64,65.1,65.36,43950.0,65.52,65.64,65.1,65.36,43950.0
2020-03-26 12:10:00,65.3,65.58,65.25,65.39,27084.0,65.3,65.58,65.25,65.39,27084.0
2020-03-26 12:20:00,65.45,66.11,65.26,66.05,46599.0,65.45,66.11,65.26,66.05,46599.0
2020-03-26 12:30:00,66.1,66.14,65.53,65.9,49536.0,66.1,66.14,65.53,65.9,49536.0
2020-03-26 12:40:00,65.8,65.9,65.29,65.5,30621.0,65.8,65.9,65.29,65.5,30621.0
2020-03-26 12:50:00,65.63,66.08,65.61,66.08,37833.0,65.63,66.08,65.61,66.08,37833.0
2020-03-26 13:00:00,66.07,66.19,65.61,65.61,45804.0,66.07,66.19,65.61,65.61,45804.0
2020-03-26 13:10:00,65.61,65.61,64.84,64.99,70734.0,65.61,65.61,64.84,64.99,70734.0
2020-03-26 13:20:00,64.93,64.97,64.57,64.74,84327.0,64.93,64.97,64.57,64.74,84327.0
2020-03-26 13:30:00,64.71,64.83,64.41,64.77,46554.0,64.71,64.83,64.41,64.77,46554.0
2020-03-26 13:40:00,64.77,65.0,64.68,64.95,43953.0,64.77,65.0,64.68,64.95,43953.0
2020-03-26 13:50:00,65.04,65.22,64.57,64.65,48573.0,65.04,65.22,64.57,64.65,48573.0
2020-03-26 14:00:00,64.68,64.9,64.61,64.67,56778.0,64.68,64.9,64.61,64.67,56778.0
2020-03-26 14:10:00,64.66,64.75,64.24,64.64,80355.0,64.66,64.75,64.24,64.64,80355.0
2020-03-26 14:20:00,64.63,64.91,64.6,64.77,54063.0,64.63,64.91,64.6,64.77,54063.0
2020-03-26 14:30:00,64.82,64.95,64.55,64.9,66318.0,64.82,64.95,64.55,64.9,66318.0
2020-03-26 14:40:00,64.9,65.04,64.73,64.78,34455.0,64.9,65.04,64.73,64.78,34455.0
2020-03-26 14:50:00,64.86,65.37,64.78,65.02,51330.0,64.86,65.37,64.78,65.02,51330.0
2020-03-26 15:00:00,65.06,65.18,64.88,65.13,41604.0,65.06,65.18,64.88,65.13,41604.0
2020-03-26 15:10:00,65.1,65.24,64.91,65.13,36831.0,65.1,65.24,64.91,65.13,36831.0
2020-03-26 15:20:00,65.17,65.35,64.86,65.21,55293.0,65.17,65.35,64.86,65.21,55293.0
2020-03-26 15:30:00,65.27,65.73,64.98,65.15,80778.0,65.27,65.73,64.98,65.15,80778.0
2020-03-26 15:40:00,65.28,65.58,65.2,65.28,66591.0,65.28,65.58,65.2,65.28,66591.0
2020-03-26 15:50:00,65.4,66.67,65.34,66.41,556629.0,65.4,66.67,65.34,66.41,556629.0
2020-03-27 09:30:00,63.99,65.51,63.96,65.22,115698.0,63.99,65.51,63.96,65.22,115698.0
2020-03-27 09:40:00,65.21,65.27,64.43,64.8,150108.0,65.21,65.27,64.43,64.8,150108.0
2020-03-27 09:50:00,64.99,65.29,64.36,64.72,32391.0,64.99,65.29,64.36,64.72,32391.0
2020-03-27 10:00:00,64.72,65.18,64.7,65.1,44589.0,64.72,65.18,64.7,65.1,44589.0
2020-03-27 10:10:00,65.13,65.32,64.8,64.9,26349.0,65.13,65.32,64.8,64.9,26349.0
2020-03-27 10:20:00,64.89,65.28,64.77,64.99,28182.0,64.89,65.28,64.77,64.99,28182.0
2020-03-27 10:30:00,65.06,65.07,64.75,65.07,20691.0,65.06,65.07,64.75,65.07,20691.0
2020-03-27 10:40:00,65.01,65.62,64.99,65.58,37149.0,65.01,65.62,64.99,65.58,37149.0
2020-03-27 10:50:00,65.52,65.84,65.39,65.61,42885.0,65.52,65.84,65.39,65.61,42885.0
2020-03-27 11:00:00,65.68,66.05,65.51,66.01,23961.0,65.68,66.05,65.51,66.01,23961.0
2020-03-27 11:10:00,66.0,66.29,65.81,66.11,25989.0,66.0,66.29,65.81,66.11,25989.0
2020-03-27 11:20:00,66.05,66.05,65.25,65.25,22170.0,66.05,66.05,65.25,65.25,22170.0
2020-03-27 11:30:00,65.39,65.75,65.14,65.63,28377.0,65.39,65.75,65.14,65.63,28377.0
2020-03-27 11:40:00,65.62,65.62,64.84,65.06,28701.0,65.62,65.62,64.84,65.06,28701.0
2020-03-27 11:50:00,65.06,65.5,64.92,65.03,53454.0,65.06,65.5,64.92,65.03,53454.0
2020-03-27 12:00:00,65.07,65.28,64.85,65.02,41580.0,65.07,65.28,64.85,65.02,41580.0
2020-03-27 12:10:00,65.13,65.36,64.95,65.36,20085.0,65.13,65.36,64.95,65.36,20085.0
2020-03-27 12:20:00,65.3,65.34,65.05,65.05,20454.0,65.3,65.34,65.05,65.05,20454.0
2020-03-27 12:30:00,65.09,65.76,65.03,65.65,42105.0,65.09,65.76,65.03,65.65,42105.0
2020-03-27 12:40:00,65.55,65.85,65.54,65.57,29379.0,65.55,65.85,65.54,65.57,29379.0
2020-03-27 12:50:00,65.62,66.33,65.56,66.33,25548.0,65.62,66.33,65.56,66.33,25548.0
2020-03-27 13:00:00,66.15,66.39,65.8,65.84,28911.0,66.15,66.39,65.8,65.84,28911.0
2020-03-27 13:10:00,65.72,65.78,65.17,65.41,15699.0,65.72,65.78,65.17,65.41,15699.0
2020-03-27 13:20:00,65.5,65.58,65.14,65.24,48645.0,65.5,65.58,65.14,65.24,48645.0
2020-03-27 13:30:00,65.32,65.81,65.3,65.7,33654.0,65.32,65.81,65.3,65.7,33654.0
2020-03-27 13:40:00,65.75,65.99,65.55,65.84,24927.0,65.75,65.99,65.55,65.84,24927.0
2020-03-27 13:50:00,65.92,65.93,65.39,65.46,38130.0,65.92,65.93,65.39,65.46,38130.0
2020-03-27 14:00:00,65.47,65.55,65.13,65.23,27828.0,65.47,65.55,65.13,65.23,27828.0
2020-03-27 14:10:00,65.24,65.75,65.23,65.7,26844.0,65.24,65.75,65.23,65.7,26844.0
2020-03-27 14:20:00,65.62,65.9,65.55,65.83,52056.0,65.62,65.9,65.55,65.83,52056.0
2020-03-27 14:30:00,65.88,66.27,65.85,66.16,30075.0,65.88,66.27,65.85,66.16,30075.0
2020-03-27 14:40:00,66.16,66.2,65.81,66.04,30366.0,66.16,66.2,65.81,66.04,30366.0
2020-03-27 14:50:00,66.04,66.65,65.86,66.58,52437.0,66.04,66.65,65.86,66.58,52437.0
2020-03-27 15:00:00,66.52,66.84,66.39,66.67,80037.0,66.52,66.84,66.39,66.67,80037.0
2020-03-27 15:10:00,66.69,66.93,66.4,66.83,96699.0,66.69,66.93,66.4,66.83,96699.0
2020-03-27 15:20:00,66.86,67.33,66.66,66.9,64059.0,66.86,67.33,66.66,66.9,64059.0
2020-03-27 15:30:00,66.98,67.03,66.65,66.68,95313.0,66.98,67.03,66.65,66.68,95313.0
2020-03-27 15:40:00,66.65,66.72,66.06,66.36,148416.0,66.65,66.72,66.06,66.36,148416.0
2020-03-27 15:50:00,66.36,66.36,65.8,66.2,324930.0,66.36,66.36,65.8,66.2,324930.0
2020-03-30 09:30:00,66.03,67.5,62.01,65.0,342837.0,66.03,67.5,62.01,65.0,342837.0
2020-03-30 09:40:00,64.91,64.91,63.34,64.22,123078.0,64.91,64.91,63.34,64.22,123078.0
2020-03-30 09:50:00,64.15,64.72,64.15,64.2,92076.0,64.15,64.72,64.15,64.2,92076.0
2020-03-30 10:00:00,64.19,64.52,63.98,64.05,85479.0,64.19,64.52,63.98,64.05,85479.0
2020-03-30 10:10:00,63.95,64.84,63.56,64.71,140745.0,63.95,64.84,63.56,64.71,140745.0
2020-03-30 10:20:00,64.73,64.86,64.37,64.6,51474.0,64.73,64.86,64.37,64.6,51474.0
2020-03-30 10:30:00,64.58,65.1,64.28,64.69,57882.0,64.58,65.1,64.28,64.69,57882.0
2020-03-30 10:40:00,64.73,64.86,64.16,64.61,59973.0,64.73,64.86,64.16,64.61,59973.0
2020-03-30 10:50:00,64.6,64.74,63.63,63.88,79143.0,64.6,64.74,63.63,63.88,79143.0
2020-03-30 11:00:00,63.87,64.91,63.76,64.72,63045.0,63.87,64.91,63.76,64.72,63045.0
2020-03-30 11:10:00,64.73,65.29,64.68,64.94,31905.0,64.73,65.29,64.68,64.94,31905.0
2020-03-30 11:20:00,65.02,65.28,64.86,65.14,81324.0,65.02,65.28,64.86,65.14,81324.0
2020-03-30 11:30:00,65.2,65.5,64.87,64.96,114639.0,65.2,65.5,64.87,64.96,114639.0
2020-03-30 11:40:00,64.96,65.08,64.59,64.97,42651.0,64.96,65.08,64.59,64.97,42651.0
2020-03-30 11:50:00,64.95,64.96,64.18,64.19,49674.0,64.95,64.96,64.18,64.19,49674.0
2020-03-30 12:00:00,64.2,64.2,63.5,63.82,36003.0,64.2,64.2,63.5,63.82,36003.0
2020-03-30 12:10:00,63.77,63.96,63.51,63.92,44367.0,63.77,63.96,63.51,63.92,44367.0
2020-03-30 12:20:00,63.91,64.59,63.76,64.47,86988.0,63.91,64.59,63.76,64.47,86988.0
2020-03-30 12:30:00,64.47,64.85,64.44,64.75,91647.0,64.47,64.85,64.44,64.75,91647.0
2020-03-30 12:40:00,64.75,64.75,64.39,64.64,70566.0,64.75,64.75,64.39,64.64,70566.0
2020-03-30 12:50:00,64.65,64.69,64.37,64.59,70959.0,64.65,64.69,64.37,64.59,70959.0
2020-03-30 13:00:00,64.53,64.75,64.23,64.39,98922.0,64.53,64.75,64.23,64.39,98922.0
2020-03-30 13:10:00,64.39,64.54,64.29,64.31,33324.0,64.39,64.54,64.29,64.31,33324.0
2020-03-30 13:20:00,64.32,64.66,64.3,64.62,48531.0,64.32,64.66,64.3,64.62,48531.0
2020-03-30 13:30:00,64.65,64.98,64.5,64.69,73638.0,64.65,64.98,64.5,64.69,73638.0
2020-03-30 13:40:00,64.77,65.16,64.62,65.15,70110.0,64.77,65.16,64.62,65.15,70110.0
2020-03-30 13:50:00,65.16,66.0,65.07,65.23,172203.0,65.16,66.0,65.07,65.23,172203.0
2020-03-30 14:00:00,65.08,65.57,65.0,65.39,129342.0,65.08,65.57,65.0,65.39,129342.0
2020-03-30 14:10:00,65.33,65.45,65.04,65.23,101544.0,65.33,65.45,65.04,65.23,101544.0
2020-03-30 14:20:00,65.18,65.23,64.91,65.14,86658.0,65.18,65.23,64.91,65.14,86658.0
2020-03-30 14:30:00,65.06,65.22,65.06,65.14,25905.0,65.06,65.22,65.06,65.14,25905.0
2020-03-30 14:40:00,65.16,65.64,65.1,65.4,51717.0,65.16,65.64,65.1,65.4,51717.0
2020-03-30 14:50:00,65.45,65.72,65.28,65.36,57204.0,65.45,65.72,65.28,65.36,57204.0
2020-03-30 15:00:00,65.39,65.85,65.39,65.82,46335.0,65.39,65.85,65.39,65.82,46335.0
2020-03-30 15:10:00,65.82,65.88,65.53,65.59,44559.0,65.82,65.88,65.53,65.59,44559.0
2020-03-30 15:20:00,65.58,65.83,65.13,65.57,76065.0,65.58,65.83,65.13,65.57,76065.0
2020-03-30 15:30:00,65.59,65.85,65.39,65.76,85428.0,65.59,65.85,65.39,65.76,85428.0
2020-03-30 15:40:00,65.72,65.89,65.42,65.5,116094.0,65.72,65.89,65.42,65.5,116094.0
2020-03-30 15:50:00,65.54,65.74,64.78,65.47,417339.0,65.54,65.74,64.78,65.47,417339.0
2020-03-31 09:30:00,65.22,65.6,63.35,64.07,173769.0,65.22,65.6,63.35,64.07,173769.0
2020-03-31 09:40:00,64.09,64.77,63.31,63.84,138336.0,64.09,64.77,63.31,63.84,138336.0
2020-03-31 09:50:00,63.72,64.24,63.21,63.76,133104.0,63.72,64.24,63.21,63.76,133104.0
2020-03-31 10:00:00,63.95,64.16,63.65,63.86,97533.0,63.95,64.16,63.65,63.86,97533.0
2020-03-31 10:10:00,63.78,64.28,63.66,63.94,74292.0,63.78,64.28,63.66,63.94,74292.0
2020-03-31 10:20:00,64.01,64.01,63.55,63.9,113877.0,64.01,64.01,63.55,63.9,113877.0
2020-03-31 10:30:00,63.87,63.91,63.43,63.61,90183.0,63.87,63.91,63.43,63.61,90183.0
2020-03-31 10:40:00,63.69,63.92,63.61,63.83,126783.0,63.69,63.92,63.61,63.83,126783.0
2020-03-31 10:50:00,63.83,63.94,63.64,63.8,94122.0,63.83,63.94,63.64,63.8,94122.0
2020-03-31 11:00:00,63.81,64.17,63.65,64.1,83358.0,63.81,64.17,63.65,64.1,83358.0
2020-03-31 11:10:00,64.16,64.33,63.75,63.93,102390.0,64.16,64.33,63.75,63.93,102390.0
2020-03-31 11:20:00,63.91,64.18,63.79,63.79,84879.0,63.91,64.18,63.79,63.79,84879.0
2020-03-31 11:30:00,63.91,64.19,63.72,63.97,92121.0,63.91,64.19,63.72,63.97,92121.0
2020-03-31 11:40:00,64.02,64.37,63.86,64.11,91728.0,64.02,64.37,63.86,64.11,91728.0
2020-03-31 11:50:00,64.17,64.3,63.83,64.04,69105.0,64.17,64.3,63.83,64.04,69105.0
2020-03-31 12:00:00,64.04,64.21,63.72,64.19,71778.0,64.04,64.21,63.72,64.19,71778.0
2020-03-31 12:10:00,64.21,64.22,63.68,63.75,77532.0,64.21,64.22,63.68,63.75,77532.0
2020-03-31 12:20:00,63.76,63.76,63.27,63.48,95589.0,63.76,63.76,63.27,63.48,95589.0
2020-03-31 12:30:00,63.49,63.53,62.96,63.12,126189.0,63.49,63.53,62.96,63.12,126189.0
2020-03-31 12:40:00,63.12,63.34,62.76,63.15,82512.0,63.12,63.34,62.76,63.15,82512.0
2020-03-31 12:50:00,63.19,63.5,63.09,63.23,80283.0,63.19,63.5,63.09,63.23,80283.0
2020-03-31 13:00:00,63.22,63.61,63.22,63.35,77376.0,63.22,63.61,63.22,63.35,77376.0
2020-03-31 13:10:00,63.47,63.62,63.01,63.21,65931.0,63.47,63.62,63.01,63.21,65931.0
2020-03-31 13:20:00,63.16,63.33,62.78,62.98,162459.0,63.16,63.33,62.78,62.98,162459.0
2020-03-31 13:30:00,63.04,63.56,62.9,63.53,89637.0,63.04,63.56,62.9,63.53,89637.0
2020-03-31 13:40:00,63.48,63.56,63.26,63.4,75543.0,63.48,63.56,63.26,63.4,75543.0
2020-03-31 13:50:00,63.39,63.61,63.24,63.52,77142.0,63.39,63.61,63.24,63.52,77142.0
2020-03-31 14:00:00,63.5,63.94,63.41,63.91,79767.0,63.5,63.94,63.41,63.91,79767.0
2020-03-31 14:10:00,63.89,63.89,63.31,63.39,80028.0,63.89,63.89,63.31,63.39,80028.0
2020-03-31 14:20:00,63.41,63.76,63.38,63.76,85743.0,63.41,63.76,63.38,63.76,85743.0
2020-03-31 14:30:00,63.73,63.85,63.56,63.84,76455.0,63.73,63.85,63.56,63.84,76455.0
2020-03-31 14:40:00,63.84,63.9,63.51,63.81,80136.0,63.84,63.9,63.51,63.81,80136.0
2020-03-31 14:50:00,63.8,64.1,63.6,63.63,85419.0,63.8,64.1,63.6,63.63,85419.0
2020-03-31 15:00:00,63.66,63.84,63.11,63.28,78003.0,63.66,63.84,63.11,63.28,78003.0
2020-03-31 15:10:00,63.25,63.33,62.93,63.07,108285.0,63.25,63.33,62.93,63.07,108285.0
2020-03-31 15:20:00,63.14,63.19,62.69,63.11,106713.0,63.14,63.19,62.69,63.11,106713.0
2020-03-31 15:30:00,63.07,63.66,62.77,63.52,177615.0,63.07,63.66,62.77,63.52,177615.0
2020-03-31 15:40:00,63.54,63.9,63.06,63.06,172878.0,63.54,63.9,63.06,63.06,172878.0
2020-03-31 15:50:00,63.07,63.22,62.37,62.95,872976.0,63.07,63.22,62.37,62.95,872976.0
2020-04-01 09:30:00,60.28,61.01,59.39,60.01,244791.0,60.28,61.01,59.39,60.01,244791.0
2020-04-01 09:40:00,60.04,60.76,59.85,60.76,94560.0,60.04,60.76,59.85,60.76,94560.0
2020-04-01 09:50:00,60.78,60.8,60.05,60.25,83562.0,60.78,60.8,60.05,60.25,83562.0
2020-04-01 10:00:00,60.26,60.48,59.31,59.43,119040.0,60.26,60.48,59.31,59.43,119040.0
2020-04-01 10:10:00,59.48,59.67,59.29,59.29,97077.0,59.48,59.67,59.29,59.29,97077.0
2020-04-01 10:20:00,59.25,59.46,59.02,59.34,86307.0,59.25,59.46,59.02,59.34,86307.0
2020-04-01 10:30:00,59.31,59.86,59.26,59.65,73401.0,59.31,59.86,59.26,59.65,73401.0
2020-04-01 10:40:00,59.68,60.08,59.55,59.95,30570.0,59.68,60.08,59.55,59.95,30570.0
2020-04-01 10:50:00,59.91,60.17,59.72,60.17,62754.0,59.91,60.17,59.72,60.17,62754.0
2020-04-01 11:00:00,60.23,60.3,59.77,60.06,95421.0,60.23,60.3,59.77,60.06,95421.0
2020-04-01 11:10:00,60.07,60.11,59.64,60.0,89829.0,60.07,60.11,59.64,60.0,89829.0
2020-04-01 11:20:00,60.0,60.04,58.9,59.12,90711.0,60.0,60.04,58.9,59.12,90711.0
2020-04-01 11:30:00,59.12,59.52,59.07,59.07,85929.0,59.12,59.52,59.07,59.07,85929.0
2020-04-01 11:40:00,59.07,59.1,58.48,58.68,77037.0,59.07,59.1,58.48,58.68,77037.0
2020-04-01 11:50:00,58.63,59.06,58.61,58.61,47796.0,58.63,59.06,58.61,58.61,47796.0
2020-04-01 12:00:00,58.6,58.69,58.08,58.09,88926.0,58.6,58.69,58.08,58.09,88926.0
2020-04-01 12:10:00,58.09,58.42,58.01,58.06,46794.0,58.09,58.42,58.01,58.06,46794.0
2020-04-01 12:20:00,58.16,58.36,57.9,57.96,51918.0,58.16,58.36,57.9,57.96,51918.0
2020-04-01 12:30:00,58.0,58.27,57.86,57.97,52995.0,58.0,58.27,57.86,57.97,52995.0
2020-04-01 12:40:00,57.98,58.01,57.53,57.62,43779.0,57.98,58.01,57.53,57.62,43779.0
2020-04-01 12:50:00,57.59,57.9,57.54,57.78,39183.0,57.59,57.9,57.54,57.78,39183.0
2020-04-01 13:00:00,57.72,57.87,57.51,57.55,48999.0,57.72,57.87,57.51,57.55,48999.0
2020-04-01 13:10:00,57.54,57.58,57.19,57.49,45021.0,57.54,57.58,57.19,57.49,45021.0
2020-04-01 13:20:00,57.43,57.76,57.35,57.42,51111.0,57.43,57.76,57.35,57.42,51111.0
2020-04-01 13:30:00,57.37,57.52,57.22,57.22,57789.0,57.37,57.52,57.22,57.22,57789.0
2020-04-01 13:40:00,57.31,57.79,57.24,57.68,73341.0,57.31,57.79,57.24,57.68,73341.0
2020-04-01 13:50:00,57.64,58.15,57.49,58.06,64221.0,57.64,58.15,57.49,58.06,64221.0
2020-04-01 14:00:00,58.13,58.49,57.97,58.26,64809.0,58.13,58.49,57.97,58.26,64809.0
2020-04-01 14:10:00,58.3,58.38,57.9,57.95,56508.0,58.3,58.38,57.9,57.95,56508.0
2020-04-01 14:20:00,58.01,58.28,57.86,58.25,70554.0,58.01,58.28,57.86,58.25,70554.0
2020-04-01 14:30:00,58.19,58.23,57.98,58.17,76845.0,58.19,58.23,57.98,58.17,76845.0
2020-04-01 14:40:00,58.16,58.21,57.47,57.5,56754.0,58.16,58.21,57.47,57.5,56754.0
2020-04-01 14:50:00,57.56,57.56,57.22,57.22,84207.0,57.56,57.56,57.22,57.22,84207.0
2020-04-01 15:00:00,57.25,57.55,57.22,57.4,74028.0,57.25,57.55,57.22,57.4,74028.0
2020-04-01 15:10:00,57.4,57.7,57.22,57.27,86460.0,57.4,57.7,57.22,57.27,86460.0
2020-04-01 15:20:00,57.27,57.35,57.0,57.03,124134.0,57.27,57.35,57.0,57.03,124134.0
2020-04-01 15:30:00,57.07,57.17,56.71,56.71,271977.0,57.07,57.17,56.71,56.71,271977.0
2020-04-01 15:40:00,56.76,57.22,56.44,57.1,259254.0,56.76,57.22,56.44,57.1,259254.0
2020-04-01 15:50:00,57.03,57.65,56.69,57.54,671058.0,57.03,57.65,56.69,57.54,671058.0
2020-04-02 09:30:00,57.05,59.03,57.0,59.0,123009.0,57.05,59.03,57.0,59.0,123009.0
2020-04-02 09:40:00,58.84,59.03,57.73,57.73,100059.0,58.84,59.03,57.73,57.73,100059.0
2020-04-02 09:50:00,57.85,58.2,57.41,58.08,66105.0,57.85,58.2,57.41,58.08,66105.0
2020-04-02 10:00:00,58.18,59.03,58.07,59.01,115671.0,58.18,59.03,58.07,59.01,115671.0
2020-04-02 10:10:00,59.03,59.43,58.98,59.17,82773.0,59.03,59.43,58.98,59.17,82773.0
2020-04-02 10:20:00,59.17,60.18,59.17,60.06,116343.0,59.17,60.18,59.17,60.06,116343.0
2020-04-02 10:30:00,60.18,61.67,60.09,61.52,189681.0,60.18,61.67,60.09,61.52,189681.0
2020-04-02 10:40:00,61.62,61.63,59.72,59.87,126861.0,61.62,61.63,59.72,59.87,126861.0
2020-04-02 10:50:00,59.69,60.0,59.25,59.87,34968.0,59.69,60.0,59.25,59.87,34968.0
2020-04-02 11:00:00,59.88,60.03,59.69,59.92,53595.0,59.88,60.03,59.69,59.92,53595.0
2020-04-02 11:10:00,60.01,60.71,59.95,60.61,123003.0,60.01,60.71,59.95,60.61,123003.0
2020-04-02 11:20:00,60.67,60.67,59.92,60.06,122949.0,60.67,60.67,59.92,60.06,122949.0
2020-04-02 11:30:00,60.06,60.78,60.06,60.38,43758.0,60.06,60.78,60.06,60.38,43758.0
2020-04-02 11:40:00,60.38,60.72,60.38,60.55,103623.0,60.38,60.72,60.38,60.55,103623.0
2020-04-02 11:50:00,60.58,60.73,60.51,60.65,69702.0,60.58,60.73,60.51,60.65,69702.0
2020-04-02 12:00:00,60.65,61.09,60.47,61.01,64926.0,60.65,61.09,60.47,61.01,64926.0
2020-04-02 12:10:00,61.03,61.35,60.92,61.31,48552.0,61.03,61.35,60.92,61.31,48552.0
2020-04-02 12:20:00,61.26,61.3,60.83,60.87,58305.0,61.26,61.3,60.83,60.87,58305.0
2020-04-02 12:30:00,60.84,60.91,60.61,60.71,48666.0,60.84,60.91,60.61,60.71,48666.0
2020-04-02 12:40:00,60.67,61.06,60.65,61.06,23196.0,60.67,61.06,60.65,61.06,23196.0
2020-04-02 12:50:00,61.06,61.08,60.85,60.98,35895.0,61.06,61.08,60.85,60.98,35895.0
2020-04-02 13:00:00,60.98,61.17,60.91,61.01,54810.0,60.98,61.17,60.91,61.01,54810.0
2020-04-02 13:10:00,61.04,61.05,60.78,60.84,33228.0,61.04,61.05,60.78,60.84,33228.0
2020-04-02 13:20:00,60.8,60.87,60.49,60.69,41697.0,60.8,60.87,60.49,60.69,41697.0
2020-04-02 13:30:00,60.62,60.92,60.56,60.81,45798.0,60.62,60.92,60.56,60.81,45798.0
2020-04-02 13:40:00,60.86,60.98,60.75,60.83,27918.0,60.86,60.98,60.75,60.83,27918.0
2020-04-02 13:50:00,60.79,60.98,60.56,60.62,60045.0,60.79,60.98,60.56,60.62,60045.0
2020-04-02 14:00:00,60.64,60.67,60.34,60.37,71328.0,60.64,60.67,60.34,60.37,71328.0
2020-04-02 14:10:00,60.42,60.5,60.22,60.22,71634.0,60.42,60.5,60.22,60.22,71634.0
2020-04-02 14:20:00,60.26,60.61,60.09,60.61,41157.0,60.26,60.61,60.09,60.61,41157.0
2020-04-02 14:30:00,60.58,60.84,60.39,60.49,76698.0,60.58,60.84,60.39,60.49,76698.0
2020-04-02 14:40:00,60.57,60.64,60.34,60.53,41640.0,60.57,60.64,60.34,60.53,41640.0
2020-04-02 14:50:00,60.58,60.94,60.52,60.76,57141.0,60.58,60.94,60.52,60.76,57141.0
2020-04-02 15:00:00,60.78,60.79,60.49,60.77,54207.0,60.78,60.79,60.49,60.77,54207.0
2020-04-02 15:10:00,60.81,61.08,60.53,61.08,44301.0,60.81,61.08,60.53,61.08,44301.0
2020-04-02 15:20:00,61.12,61.2,60.7,60.91,61053.0,61.12,61.2,60.7,60.91,61053.0
2020-04-02 15:30:00,60.95,61.09,60.65,60.81,87192.0,60.95,61.09,60.65,60.81,87192.0
2020-04-02 15:40:00,60.81,61.33,60.74,61.03,119901.0,60.81,61.33,60.74,61.03,119901.0
2020-04-02 15:50:00,61.06,61.77,61.06,61.5,375585.0,61.06,61.77,61.06,61.5,375585.0
2020-04-03 09:30:00,60.81,63.28,60.76,63.28,217929.0,60.81,63.28,60.76,63.28,217929.0
2020-04-03 09:40:00,63.06,63.9,62.95,63.08,197463.0,63.06,63.9,62.95,63.08,197463.0
2020-04-03 09:50:00,63.18,63.66,62.69,63.06,140220.0,63.18,63.66,62.69,63.06,140220.0
2020-04-03 10:00:00,63.16,63.63,62.93,63.41,106794.0,63.16,63.63,62.93,63.41,106794.0
2020-04-03 10:10:00,63.5,63.64,63.18,63.35,123468.0,63.5,63.64,63.18,63.35,123468.0
2020-04-03 10:20:00,63.29,63.48,62.8,62.91,114381.0,63.29,63.48,62.8,62.91,114381.0
2020-04-03 10:30:00,62.95,63.05,62.23,62.59,95025.0,62.95,63.05,62.23,62.59,95025.0
2020-04-03 10:40:00,62.64,63.1,62.62,62.92,53040.0,62.64,63.1,62.62,62.92,53040.0
2020-04-03 10:50:00,62.97,62.97,62.38,62.68,79626.0,62.97,62.97,62.38,62.68,79626.0
2020-04-03 11:00:00,62.71,62.8,62.32,62.8,70431.0,62.71,62.8,62.32,62.8,70431.0
2020-04-03 11:10:00,62.75,63.01,62.47,62.53,56034.0,62.75,63.01,62.47,62.53,56034.0
2020-04-03 11:20:00,62.57,62.67,62.3,62.54,54945.0,62.57,62.67,62.3,62.54,54945.0
2020-04-03 11:30:00,62.53,62.89,62.4,62.89,51324.0,62.53,62.89,62.4,62.89,51324.0
2020-04-03 11:40:00,62.8,63.06,62.51,62.83,56202.0,62.8,63.06,62.51,62.83,56202.0
2020-04-03 11:50:00,62.94,63.09,62.68,62.93,60012.0,62.94,63.09,62.68,62.93,60012.0
2020-04-03 12:00:00,62.99,63.1,62.75,62.91,46848.0,62.99,63.1,62.75,62.91,46848.0
2020-04-03 12:10:00,62.92,63.0,62.66,62.7,45465.0,62.92,63.0,62.66,62.7,45465.0
2020-04-03 12:20:00,62.73,63.09,62.55,62.82,135558.0,62.73,63.09,62.55,62.82,135558.0
2020-04-03 12:30:00,62.84,63.04,62.62,63.04,68145.0,62.84,63.04,62.62,63.04,68145.0
2020-04-03 12:40:00,63.02,63.2,62.86,62.88,40581.0,63.02,63.2,62.86,62.88,40581.0
2020-04-03 12:50:00,62.85,63.14,62.83,63.06,32757.0,62.85,63.14,62.83,63.06,32757.0
2020-04-03 13:00:00,63.11,63.22,62.97,63.17,35823.0,63.11,63.22,62.97,63.17,35823.0
2020-04-03 13:10:00,63.15,63.17,62.86,63.07,39432.0,63.15,63.17,62.86,63.07,39432.0
2020-04-03 13:20:00,63.13,63.13,62.77,62.85,33603.0,63.13,63.13,62.77,62.85,33603.0
2020-04-03 13:30:00,62.81,62.82,62.57,62.66,37890.0,62.81,62.82,62.57,62.66,37890.0
2020-04-03 13:40:00,62.65,62.83,62.56,62.62,37860.0,62.65,62.83,62.56,62.62,37860.0
2020-04-03 13:50:00,62.66,62.73,62.4,62.45,93453.0,62.66,62.73,62.4,62.45,93453.0
2020-04-03 14:00:00,62.47,62.65,62.18,62.31,60438.0,62.47,62.65,62.18,62.31,60438.0
2020-04-03 14:10:00,62.28,62.42,62.13,62.33,61323.0,62.28,62.42,62.13,62.33,61323.0
2020-04-03 14:20:00,62.33,62.49,62.33,62.44,58479.0,62.33,62.49,62.33,62.44,58479.0
2020-04-03 14:30:00,62.43,62.64,62.38,62.61,55038.0,62.43,62.64,62.38,62.61,55038.0
2020-04-03 14:40:00,62.7,62.85,62.54,62.84,43488.0,62.7,62.85,62.54,62.84,43488.0
2020-04-03 14:50:00,62.81,63.18,62.79,63.08,69750.0,62.81,63.18,62.79,63.08,69750.0
2020-04-03 15:00:00,63.07,63.27,62.79,62.82,78990.0,63.07,63.27,62.79,62.82,78990.0
2020-04-03 15:10:00,62.8,63.04,62.63,62.79,65718.0,62.8,63.04,62.63,62.79,65718.0
2020-04-03 15:20:00,62.83,62.87,62.44,62.65,108285.0,62.83,62.87,62.44,62.65,108285.0
2020-04-03 15:30:00,62.67,62.78,62.34,62.4,82206.0,62.67,62.78,62.34,62.4,82206.0
2020-04-03 15:40:00,62.42,62.8,62.15,62.79,90048.0,62.42,62.8,62.15,62.79,90048.0
2020-04-03 15:50:00,63.0,63.33,62.87,62.94,374091.0,63.0,63.33,62.87,62.94,374091.0
2020-04-06 09:30:00,65.1,65.4,64.34,64.77,222084.0,65.1,65.4,64.34,64.77,222084.0
2020-04-06 09:40:00,64.59,64.79,64.18,64.33,103623.0,64.59,64.79,64.18,64.33,103623.0
2020-04-06 09:50:00,64.34,64.71,64.07,64.46,130140.0,64.34,64.71,64.07,64.46,130140.0
2020-04-06 10:00:00,64.6,64.71,63.48,63.71,128775.0,64.6,64.71,63.48,63.71,128775.0
2020-04-06 10:10:00,63.66,63.67,63.18,63.6,204672.0,63.66,63.67,63.18,63.6,204672.0
2020-04-06 10:20:00,63.61,63.73,63.33,63.33,104259.0,63.61,63.73,63.33,63.33,104259.0
2020-04-06 10:30:00,63.34,63.85,63.22,63.82,95193.0,63.34,63.85,63.22,63.82,95193.0
2020-04-06 10:40:00,63.82,63.95,63.46,63.46,55545.0,63.82,63.95,63.46,63.46,55545.0
2020-04-06 10:50:00,63.44,63.9,63.31,63.9,125406.0,63.44,63.9,63.31,63.9,125406.0
2020-04-06 11:00:00,63.97,64.1,63.7,63.98,76836.0,63.97,64.1,63.7,63.98,76836.0
2020-04-06 11:10:00,64.01,64.02,63.72,63.98,65073.0,64.01,64.02,63.72,63.98,65073.0
2020-04-06 11:20:00,63.94,64.05,63.87,63.97,33702.0,63.94,64.05,63.87,63.97,33702.0
2020-04-06 11:30:00,63.9,64.08,63.69,63.96,100782.0,63.9,64.08,63.69,63.96,100782.0
2020-04-06 11:40:00,64.04,64.13,63.82,64.06,37803.0,64.04,64.13,63.82,64.06,37803.0
2020-04-06 11:50:00,64.02,64.05,63.87,63.95,28818.0,64.02,64.05,63.87,63.95,28818.0
2020-04-06 12:00:00,63.95,64.0,63.83,63.97,42564.0,63.95,64.0,63.83,63.97,42564.0
2020-04-06 12:10:00,63.91,64.07,63.87,63.97,151680.0,63.91,64.07,63.87,63.97,151680.0
2020-04-06 12:20:00,63.94,64.09,63.9,63.95,94824.0,63.94,64.09,63.9,63.95,94824.0
2020-04-06 12:30:00,63.99,64.11,63.91,64.01,52761.0,63.99,64.11,63.91,64.01,52761.0
2020-04-06 12:40:00,63.98,64.11,63.95,64.04,170505.0,63.98,64.11,63.95,64.04,170505.0
2020-04-06 12:50:00,64.06,64.54,64.03,64.54,126585.0,64.06,64.54,64.03,64.54,126585.0
2020-04-06 13:00:00,64.57,64.73,64.57,64.69,95814.0,64.57,64.73,64.57,64.69,95814.0
2020-04-06 13:10:00,64.68,64.79,64.66,64.69,48066.0,64.68,64.79,64.66,64.69,48066.0
2020-04-06 13:20:00,64.64,64.68,64.56,64.57,44295.0,64.64,64.68,64.56,64.57,44295.0
2020-04-06 13:30:00,64.6,64.6,64.39,64.55,38679.0,64.6,64.6,64.39,64.55,38679.0
2020-04-06 13:40:00,64.54,64.67,64.46,64.49,49176.0,64.54,64.67,64.46,64.49,49176.0
2020-04-06 13:50:00,64.43,64.63,64.37,64.63,30618.0,64.43,64.63,64.37,64.63,30618.0
2020-04-06 14:00:00,64.59,64.68,64.56,64.58,39045.0,64.59,64.68,64.56,64.58,39045.0
2020-04-06 14:10:00,64.54,64.6,64.37,64.5,47910.0,64.54,64.6,64.37,64.5,47910.0
2020-04-06 14:20:00,64.49,64.5,64.36,64.36,29544.0,64.49,64.5,64.36,64.36,29544.0
2020-04-06 14:30:00,64.39,64.45,64.26,64.26,38739.0,64.39,64.45,64.26,64.26,38739.0
2020-04-06 14:40:00,64.27,64.4,64.11,64.35,43989.0,64.27,64.4,64.11,64.35,43989.0
2020-04-06 14:50:00,64.35,64.55,64.33,64.48,35808.0,64.35,64.55,64.33,64.48,35808.0
2020-04-06 15:00:00,64.47,64.7,64.35,64.68,59742.0,64.47,64.7,64.35,64.68,59742.0
2020-04-06 15:10:00,64.68,64.77,64.37,64.4,50289.0,64.68,64.77,64.37,64.4,50289.0
2020-04-06 15:20:00,64.38,64.65,64.34,64.64,71265.0,64.38,64.65,64.34,64.64,71265.0
2020-04-06 15:30:00,64.6,64.88,64.54,64.84,82488.0,64.6,64.88,64.54,64.84,82488.0
2020-04-06 15:40:00,64.88,65.01,64.63,64.88,121512.0,64.88,65.01,64.63,64.88,121512.0
2020-04-06 15:50:00,65.12,65.4,64.88,64.97,397116.0,65.12,65.4,64.88,64.97,397116.0
2020-04-07 09:30:00,67.0,67.83,66.74,67.23,189609.0,67.0,67.83,66.74,67.23,189609.0
2020-04-07 09:40:00,67.05,67.82,66.86,66.96,51147.0,67.05,67.82,66.86,66.96,51147.0
2020-04-07 09:50:00,67.12,68.08,67.08,67.8,99816.0,67.12,68.08,67.08,67.8,99816.0
2020-04-07 10:00:00,67.96,67.97,66.88,67.24,116112.0,67.96,67.97,66.88,67.24,116112.0
2020-04-07 10:10:00,67.31,67.83,67.02,67.33,62046.0,67.31,67.83,67.02,67.33,62046.0
2020-04-07 10:20:00,67.32,68.32,67.23,67.97,108024.0,67.32,68.32,67.23,67.97,108024.0
2020-04-07 10:30:00,67.97,68.22,67.61,67.67,80364.0,67.97,68.22,67.61,67.67,80364.0
2020-04-07 10:40:00,67.71,68.23,67.64,67.85,91110.0,67.71,68.23,67.64,67.85,91110.0
2020-04-07 10:50:00,67.8,68.16,67.47,67.49,101745.0,67.8,68.16,67.47,67.49,101745.0
2020-04-07 11:00:00,67.57,67.67,67.33,67.65,36081.0,67.57,67.67,67.33,67.65,36081.0
2020-04-07 11:10:00,67.57,67.79,67.47,67.6,33036.0,67.57,67.79,67.47,67.6,33036.0
2020-04-07 11:20:00,67.68,67.88,67.38,67.81,43101.0,67.68,67.88,67.38,67.81,43101.0
2020-04-07 11:30:00,67.84,68.19,67.83,68.17,36957.0,67.84,68.19,67.83,68.17,36957.0
2020-04-07 11:40:00,68.13,68.27,68.07,68.08,47052.0,68.13,68.27,68.07,68.08,47052.0
2020-04-07 11:50:00,68.11,68.11,67.94,67.96,36039.0,68.11,68.11,67.94,67.96,36039.0
2020-04-07 12:00:00,68.06,68.56,68.06,68.55,104940.0,68.06,68.56,68.06,68.55,104940.0
2020-04-07 12:10:00,68.59,68.69,68.32,68.69,44871.0,68.59,68.69,68.32,68.69,44871.0
2020-04-07 12:20:00,68.62,68.85,68.53,68.8,46875.0,68.62,68.85,68.53,68.8,46875.0
2020-04-07 12:30:00,68.88,68.98,68.12,68.25,117120.0,68.88,68.98,68.12,68.25,117120.0
2020-04-07 12:40:00,68.2,68.55,68.17,68.46,41259.0,68.2,68.55,68.17,68.46,41259.0
2020-04-07 12:50:00,68.42,68.51,68.14,68.14,30834.0,68.42,68.51,68.14,68.14,30834.0
2020-04-07 13:00:00,68.25,68.51,68.22,68.22,12348.0,68.25,68.51,68.22,68.22,12348.0
2020-04-07 13:10:00,68.27,68.63,68.22,68.32,24645.0,68.27,68.63,68.22,68.32,24645.0
2020-04-07 13:20:00,68.34,68.46,68.25,68.46,19821.0,68.34,68.46,68.25,68.46,19821.0
2020-04-07 13:30:00,68.43,68.58,68.16,68.2,39525.0,68.43,68.58,68.16,68.2,39525.0
2020-04-07 13:40:00,68.15,68.43,68.11,68.14,15300.0,68.15,68.43,68.11,68.14,15300.0
2020-04-07 13:50:00,68.13,68.13,67.79,67.84,29736.0,68.13,68.13,67.79,67.84,29736.0
2020-04-07 14:00:00,67.8,67.87,67.33,67.46,44316.0,67.8,67.87,67.33,67.46,44316.0
2020-04-07 14:10:00,67.43,67.44,66.84,66.9,62670.0,67.43,67.44,66.84,66.9,62670.0
2020-04-07 14:20:00,66.84,67.09,66.82,66.92,59121.0,66.84,67.09,66.82,66.92,59121.0
2020-04-07 14:30:00,66.89,66.97,66.6,66.66,29121.0,66.89,66.97,66.6,66.66,29121.0
2020-04-07 14:40:00,66.68,66.68,66.38,66.49,15354.0,66.68,66.68,66.38,66.49,15354.0
2020-04-07 14:50:00,66.46,66.53,66.2,66.24,31305.0,66.46,66.53,66.2,66.24,31305.0
2020-04-07 15:00:00,66.28,66.78,66.28,66.78,50271.0,66.28,66.78,66.28,66.78,50271.0
2020-04-07 15:10:00,66.74,66.79,66.16,66.2,56130.0,66.74,66.79,66.16,66.2,56130.0
2020-04-07 15:20:00,66.2,66.31,65.19,65.31,293880.0,66.2,66.31,65.19,65.31,293880.0
2020-04-07 15:30:00,65.31,65.95,65.12,65.95,78852.0,65.31,65.95,65.12,65.95,78852.0
2020-04-07 15:40:00,65.88,65.92,65.51,65.86,123528.0,65.88,65.92,65.51,65.86,123528.0
2020-04-07 15:50:00,65.71,65.77,64.77,64.81,433557.0,65.71,65.77,64.77,64.81,433557.0
2020-04-08 09:30:00,65.71,65.71,65.0,65.24,127056.0,65.71,65.71,65.0,65.24,127056.0
2020-04-08 09:40:00,65.44,65.52,64.78,65.09,50376.0,65.44,65.52,64.78,65.09,50376.0
2020-04-08 09:50:00,65.04,65.68,64.95,65.6,31380.0,65.04,65.68,64.95,65.6,31380.0
2020-04-08 10:00:00,65.56,65.65,65.1,65.3,60231.0,65.56,65.65,65.1,65.3,60231.0
2020-04-08 10:10:00,65.3,65.81,65.3,65.78,24753.0,65.3,65.81,65.3,65.78,24753.0
2020-04-08 10:20:00,65.85,66.24,65.73,65.99,68211.0,65.85,66.24,65.73,65.99,68211.0
2020-04-08 10:30:00,66.0,66.15,65.86,65.99,41757.0,66.0,66.15,65.86,65.99,41757.0
2020-04-08 10:40:00,65.96,66.23,65.55,66.22,79533.0,65.96,66.23,65.55,66.22,79533.0
2020-04-08 10:50:00,66.18,66.4,66.0,66.4,275757.0,66.18,66.4,66.0,66.4,275757.0
2020-04-08 11:00:00,66.4,66.56,66.1,66.14,70866.0,66.4,66.56,66.1,66.14,70866.0
2020-04-08 11:10:00,66.17,66.63,66.17,66.55,29874.0,66.17,66.63,66.17,66.55,29874.0
2020-04-08 11:20:00,66.6,66.64,66.23,66.36,130824.0,66.6,66.64,66.23,66.36,130824.0
2020-04-08 11:30:00,66.37,66.51,66.29,66.51,31821.0,66.37,66.51,66.29,66.51,31821.0
2020-04-08 11:40:00,66.58,66.89,66.56,66.87,66630.0,66.58,66.89,66.56,66.87,66630.0
2020-04-08 11:50:00,66.78,67.25,66.74,67.14,128082.0,66.78,67.25,66.74,67.14,128082.0
2020-04-08 12:00:00,67.17,67.26,67.08,67.17,19200.0,67.17,67.26,67.08,67.17,19200.0
2020-04-08 12:10:00,67.15,67.2,66.87,67.09,51771.0,67.15,67.2,66.87,67.09,51771.0
2020-04-08 12:20:00,67.13,67.18,67.04,67.04,21945.0,67.13,67.18,67.04,67.04,21945.0
2020-04-08 12:30:00,67.13,67.38,67.05,67.33,40461.0,67.13,67.38,67.05,67.33,40461.0
2020-04-08 12:40:00,67.29,67.42,67.18,67.3,48144.0,67.29,67.42,67.18,67.3,48144.0
2020-04-08 12:50:00,67.27,67.46,67.24,67.38,131589.0,67.27,67.46,67.24,67.38,131589.0
2020-04-08 13:00:00,67.4,67.81,67.34,67.54,80388.0,67.4,67.81,67.34,67.54,80388.0
2020-04-08 13:10:00,67.57,67.75,67.53,67.63,39666.0,67.57,67.75,67.53,67.63,39666.0
2020-04-08 13:20:00,67.67,67.8,67.62,67.72,65178.0,67.67,67.8,67.62,67.72,65178.0
2020-04-08 13:30:00,67.75,67.8,67.51,67.66,32133.0,67.75,67.8,67.51,67.66,32133.0
2020-04-08 13:40:00,67.7,67.77,67.5,67.76,24000.0,67.7,67.77,67.5,67.76,24000.0
2020-04-08 13:50:00,67.75,67.91,67.74,67.91,36693.0,67.75,67.91,67.74,67.91,36693.0
2020-04-08 14:00:00,67.92,68.33,67.84,68.3,62175.0,67.92,68.33,67.84,68.3,62175.0
2020-04-08 14:10:00,68.33,68.73,68.26,68.68,103698.0,68.33,68.73,68.26,68.68,103698.0
2020-04-08 14:20:00,68.65,68.71,68.43,68.64,78630.0,68.65,68.71,68.43,68.64,78630.0
2020-04-08 14:30:00,68.65,68.99,68.61,68.94,63546.0,68.65,68.99,68.61,68.94,63546.0
2020-04-08 14:40:00,68.96,69.17,68.67,68.75,66237.0,68.96,69.17,68.67,68.75,66237.0
2020-04-08 14:50:00,68.81,69.21,68.81,69.18,46515.0,68.81,69.21,68.81,69.18,46515.0
2020-04-08 15:00:00,69.21,69.37,69.13,69.33,59439.0,69.21,69.37,69.13,69.33,59439.0
2020-04-08 15:10:00,69.32,69.48,69.21,69.46,86289.0,69.32,69.48,69.21,69.46,86289.0
2020-04-08 15:20:00,69.5,69.56,68.98,69.07,133359.0,69.5,69.56,68.98,69.07,133359.0
2020-04-08 15:30:00,69.16,69.36,69.1,69.27,212643.0,69.16,69.36,69.1,69.27,212643.0
2020-04-08 15:40:00,69.3,69.3,68.67,68.93,110607.0,69.3,69.3,68.67,68.93,110607.0
2020-04-08 15:50:00,69.0,69.34,68.85,68.94,340443.0,69.0,69.34,68.85,68.94,340443.0
2020-04-09 09:30:00,69.88,69.98,69.07,69.81,149286.0,69.88,69.98,69.07,69.81,149286.0
2020-04-09 09:40:00,69.92,70.62,69.81,70.17,129072.0,69.92,70.62,69.81,70.17,129072.0
2020-04-09 09:50:00,70.13,70.48,69.88,70.2,61515.0,70.13,70.48,69.88,70.2,61515.0
2020-04-09 10:00:00,70.25,70.46,69.97,70.3,107967.0,70.25,70.46,69.97,70.3,107967.0
2020-04-09 10:10:00,70.32,70.83,70.28,70.67,100209.0,70.32,70.83,70.28,70.67,100209.0
2020-04-09 10:20:00,70.68,70.87,70.59,70.64,108834.0,70.68,70.87,70.59,70.64,108834.0
2020-04-09 10:30:00,70.61,71.02,70.33,70.99,124656.0,70.61,71.02,70.33,70.99,124656.0
2020-04-09 10:40:00,70.95,71.49,70.71,71.37,71076.0,70.95,71.49,70.71,71.37,71076.0
2020-04-09 10:50:00,71.39,71.95,71.31,71.69,87894.0,71.39,71.95,71.31,71.69,87894.0
2020-04-09 11:00:00,71.69,71.74,70.34,70.7,89424.0,71.69,71.74,70.34,70.7,89424.0
2020-04-09 11:10:00,70.85,70.87,70.36,70.48,40125.0,70.85,70.87,70.36,70.48,40125.0
2020-04-09 11:20:00,70.54,70.58,70.0,70.09,80070.0,70.54,70.58,70.0,70.09,80070.0
2020-04-09 11:30:00,70.09,70.29,69.94,70.24,46476.0,70.09,70.29,69.94,70.24,46476.0
2020-04-09 11:40:00,70.29,70.54,70.19,70.49,57621.0,70.29,70.54,70.19,70.49,57621.0
2020-04-09 11:50:00,70.54,70.54,70.3,70.39,65004.0,70.54,70.54,70.3,70.39,65004.0
2020-04-09 12:00:00,70.47,70.88,70.45,70.88,46173.0,70.47,70.88,70.45,70.88,46173.0
2020-04-09 12:10:00,70.88,71.0,70.61,70.98,30021.0,70.88,71.0,70.61,70.98,30021.0
2020-04-09 12:20:00,70.98,71.17,70.87,70.87,45531.0,70.98,71.17,70.87,70.87,45531.0
2020-04-09 12:30:00,70.92,71.25,70.92,71.25,36729.0,70.92,71.25,70.92,71.25,36729.0
2020-04-09 12:40:00,71.25,71.49,71.19,71.23,57333.0,71.25,71.49,71.19,71.23,57333.0
2020-04-09 12:50:00,71.22,71.41,71.11,71.24,30300.0,71.22,71.41,71.11,71.24,30300.0
2020-04-09 13:00:00,71.3,71.35,71.15,71.26,27987.0,71.3,71.35,71.15,71.26,27987.0
2020-04-09 13:10:00,71.31,71.36,71.09,71.31,47754.0,71.31,71.36,71.09,71.31,47754.0
2020-04-09 13:20:00,71.31,71.84,71.27,71.84,47733.0,71.31,71.84,71.27,71.84,47733.0
2020-04-09 13:30:00,71.9,71.92,71.31,71.42,40938.0,71.9,71.92,71.31,71.42,40938.0
2020-04-09 13:40:00,71.4,71.55,71.13,71.26,27177.0,71.4,71.55,71.13,71.26,27177.0
2020-04-09 13:50:00,71.25,71.64,71.21,71.54,33891.0,71.25,71.64,71.21,71.54,33891.0
2020-04-09 14:00:00,71.57,71.63,71.36,71.52,36336.0,71.57,71.63,71.36,71.52,36336.0
2020-04-09 14:10:00,71.55,71.57,71.31,71.33,41694.0,71.55,71.57,71.31,71.33,41694.0
2020-04-09 14:20:00,71.3,71.48,71.19,71.32,40941.0,71.3,71.48,71.19,71.32,40941.0
2020-04-09 14:30:00,71.32,71.7,71.25,71.65,36996.0,71.32,71.7,71.25,71.65,36996.0
2020-04-09 14:40:00,71.72,71.89,71.49,71.5,45933.0,71.72,71.89,71.49,71.5,45933.0
2020-04-09 14:50:00,71.57,71.61,71.21,71.53,54861.0,71.57,71.61,71.21,71.53,54861.0
2020-04-09 15:00:00,71.56,71.66,71.3,71.64,49329.0,71.56,71.66,71.3,71.64,49329.0
2020-04-09 15:10:00,71.67,72.01,71.62,71.95,74799.0,71.67,72.01,71.62,71.95,74799.0
2020-04-09 15:20:00,72.02,72.49,71.92,72.49,82818.0,72.02,72.49,71.92,72.49,82818.0
2020-04-09 15:30:00,72.55,72.67,71.97,72.17,113859.0,72.55,72.67,71.97,72.17,113859.0
2020-04-09 15:40:00,72.12,72.31,71.85,71.88,105006.0,72.12,72.31,71.85,71.88,105006.0
2020-04-09 15:50:00,71.93,72.21,71.66,71.79,270342.0,71.93,72.21,71.66,71.79,270342.0
2020-04-13 09:30:00,71.0,71.22,70.67,70.96,81468.0,71.0,71.22,70.67,70.96,81468.0
2020-04-13 09:40:00,70.83,70.88,69.4,69.4,78633.0,70.83,70.88,69.4,69.4,78633.0
2020-04-13 09:50:00,69.66,69.92,68.92,69.09,50346.0,69.66,69.92,68.92,69.09,50346.0
2020-04-13 10:00:00,69.2,69.53,69.02,69.25,45330.0,69.2,69.53,69.02,69.25,45330.0
2020-04-13 10:10:00,69.22,69.4,68.92,69.08,27981.0,69.22,69.4,68.92,69.08,27981.0
2020-04-13 10:20:00,69.14,69.14,68.57,68.61,28686.0,69.14,69.14,68.57,68.61,28686.0
2020-04-13 10:30:00,68.61,68.67,68.14,68.19,32484.0,68.61,68.67,68.14,68.19,32484.0
2020-04-13 10:40:00,68.14,68.31,67.89,68.06,33615.0,68.14,68.31,67.89,68.06,33615.0
2020-04-13 10:50:00,68.09,68.09,67.38,67.5,69666.0,68.09,68.09,67.38,67.5,69666.0
2020-04-13 11:00:00,67.44,67.83,67.34,67.38,79839.0,67.44,67.83,67.34,67.38,79839.0
2020-04-13 11:10:00,67.4,67.74,67.37,67.52,30051.0,67.4,67.74,67.37,67.52,30051.0
2020-04-13 11:20:00,67.58,68.0,67.57,67.96,26844.0,67.58,68.0,67.57,67.96,26844.0
2020-04-13 11:30:00,67.95,68.19,67.78,68.08,39942.0,67.95,68.19,67.78,68.08,39942.0
2020-04-13 11:40:00,68.09,68.27,67.98,68.23,18057.0,68.09,68.27,67.98,68.23,18057.0
2020-04-13 11:50:00,68.18,68.24,68.05,68.08,59901.0,68.18,68.24,68.05,68.08,59901.0
2020-04-13 12:00:00,68.05,68.32,68.05,68.11,35187.0,68.05,68.32,68.05,68.11,35187.0
2020-04-13 12:10:00,68.08,68.46,68.08,68.43,25740.0,68.08,68.46,68.08,68.43,25740.0
2020-04-13 12:20:00,68.42,68.45,68.17,68.19,35229.0,68.42,68.45,68.17,68.19,35229.0
2020-04-13 12:30:00,68.2,68.2,67.98,67.99,20745.0,68.2,68.2,67.98,67.99,20745.0
2020-04-13 12:40:00,67.99,68.15,67.95,68.1,12447.0,67.99,68.15,67.95,68.1,12447.0
2020-04-13 12:50:00,68.11,68.11,67.82,67.82,9780.0,68.11,68.11,67.82,67.82,9780.0
2020-04-13 13:00:00,67.8,67.85,67.71,67.83,14691.0,67.8,67.85,67.71,67.83,14691.0
2020-04-13 13:10:00,67.78,67.85,67.66,67.78,16818.0,67.78,67.85,67.66,67.78,16818.0
2020-04-13 13:20:00,67.76,67.84,67.6,67.76,15087.0,67.76,67.84,67.6,67.76,15087.0
2020-04-13 13:30:00,67.82,68.0,67.79,67.91,18579.0,67.82,68.0,67.79,67.91,18579.0
2020-04-13 13:40:00,67.91,68.09,67.91,68.09,8700.0,67.91,68.09,67.91,68.09,8700.0
2020-04-13 13:50:00,68.09,68.23,68.08,68.2,27015.0,68.09,68.23,68.08,68.2,27015.0
2020-04-13 14:00:00,68.22,68.37,68.14,68.24,16278.0,68.22,68.37,68.14,68.24,16278.0
2020-04-13 14:10:00,68.21,68.27,67.89,68.04,35520.0,68.21,68.27,67.89,68.04,35520.0
2020-04-13 14:20:00,68.0,68.0,67.67,67.79,18135.0,68.0,68.0,67.67,67.79,18135.0
2020-04-13 14:30:00,67.81,68.09,67.81,68.0,19485.0,67.81,68.09,67.81,68.0,19485.0
2020-04-13 14:40:00,68.09,68.35,67.96,68.28,22608.0,68.09,68.35,67.96,68.28,22608.0
2020-04-13 14:50:00,68.24,68.39,68.2,68.3,23133.0,68.24,68.39,68.2,68.3,23133.0
2020-04-13 15:00:00,68.36,68.41,68.08,68.12,37197.0,68.36,68.41,68.08,68.12,37197.0
2020-04-13 15:10:00,68.16,68.52,68.12,68.52,26670.0,68.16,68.52,68.12,68.52,26670.0
2020-04-13 15:20:00,68.56,68.8,68.51,68.78,39039.0,68.56,68.8,68.51,68.78,39039.0
2020-04-13 15:30:00,68.8,69.24,68.74,69.16,45435.0,68.8,69.24,68.74,69.16,45435.0
2020-04-13 15:40:00,69.17,69.38,68.92,69.26,72240.0,69.17,69.38,68.92,69.26,72240.0
2020-04-13 15:50:00,69.31,69.33,68.83,68.95,210783.0,69.31,69.33,68.83,68.95,210783.0
2020-04-14 09:30:00,69.94,70.58,69.62,69.86,163956.0,69.94,70.58,69.62,69.86,163956.0
2020-04-14 09:40:00,70.02,70.22,69.64,70.04,39210.0,70.02,70.22,69.64,70.04,39210.0
2020-04-14 09:50:00,70.04,70.32,69.81,69.88,191859.0,70.04,70.32,69.81,69.88,191859.0
2020-04-14 10:00:00,69.97,70.26,69.89,70.13,74424.0,69.97,70.26,69.89,70.13,74424.0
2020-04-14 10:10:00,70.2,71.63,70.2,71.59,94098.0,70.2,71.63,70.2,71.59,94098.0
2020-04-14 10:20:00,71.56,71.57,70.69,70.82,44940.0,71.56,71.57,70.69,70.82,44940.0
2020-04-14 10:30:00,70.82,71.13,70.6,70.83,64680.0,70.82,71.13,70.6,70.83,64680.0
2020-04-14 10:40:00,70.83,71.25,70.76,71.19,25050.0,70.83,71.25,70.76,71.19,25050.0
2020-04-14 10:50:00,71.22,71.25,70.79,70.93,28512.0,71.22,71.25,70.79,70.93,28512.0
2020-04-14 11:00:00,71.01,71.25,70.64,70.84,35220.0,71.01,71.25,70.64,70.84,35220.0
2020-04-14 11:10:00,70.74,71.04,70.7,70.83,62007.0,70.74,71.04,70.7,70.83,62007.0
2020-04-14 11:20:00,70.86,71.27,70.83,70.87,26229.0,70.86,71.27,70.83,70.87,26229.0
2020-04-14 11:30:00,70.85,71.22,70.85,71.18,32262.0,70.85,71.22,70.85,71.18,32262.0
2020-04-14 11:40:00,71.12,71.36,71.1,71.15,23925.0,71.12,71.36,71.1,71.15,23925.0
2020-04-14 11:50:00,71.2,71.23,71.01,71.09,26361.0,71.2,71.23,71.01,71.09,26361.0
2020-04-14 12:00:00,71.12,71.47,71.05,71.39,33711.0,71.12,71.47,71.05,71.39,33711.0
2020-04-14 12:10:00,71.33,71.63,71.3,71.59,24318.0,71.33,71.63,71.3,71.59,24318.0
2020-04-14 12:20:00,71.57,71.7,71.4,71.45,33096.0,71.57,71.7,71.4,71.45,33096.0
2020-04-14 12:30:00,71.47,71.54,71.36,71.49,15072.0,71.47,71.54,71.36,71.49,15072.0
2020-04-14 12:40:00,71.48,71.62,71.35,71.44,22350.0,71.48,71.62,71.35,71.44,22350.0
2020-04-14 12:50:00,71.49,71.56,71.35,71.43,25383.0,71.49,71.56,71.35,71.43,25383.0
2020-04-14 13:00:00,71.34,71.47,71.28,71.47,59436.0,71.34,71.47,71.28,71.47,59436.0
2020-04-14 13:10:00,71.5,71.6,71.43,71.5,16572.0,71.5,71.6,71.43,71.5,16572.0
2020-04-14 13:20:00,71.53,71.65,71.51,71.63,23991.0,71.53,71.65,71.51,71.63,23991.0
2020-04-14 13:30:00,71.66,71.75,71.62,71.7,21642.0,71.66,71.75,71.62,71.7,21642.0
2020-04-14 13:40:00,71.71,71.9,71.66,71.9,29700.0,71.71,71.9,71.66,71.9,29700.0
2020-04-14 13:50:00,71.93,71.99,71.86,71.95,23784.0,71.93,71.99,71.86,71.95,23784.0
2020-04-14 14:00:00,71.96,72.0,71.87,71.98,46722.0,71.96,72.0,71.87,71.98,46722.0
2020-04-14 14:10:00,72.0,72.2,71.93,72.16,38205.0,72.0,72.2,71.93,72.16,38205.0
2020-04-14 14:20:00,72.16,72.2,71.92,71.93,67311.0,72.16,72.2,71.92,71.93,67311.0
2020-04-14 14:30:00,71.98,72.09,71.81,71.9,37527.0,71.98,72.09,71.81,71.9,37527.0
2020-04-14 14:40:00,71.91,72.04,71.85,71.85,29778.0,71.91,72.04,71.85,71.85,29778.0
2020-04-14 14:50:00,71.88,72.06,71.88,72.06,45096.0,71.88,72.06,71.88,72.06,45096.0
2020-04-14 15:00:00,72.04,72.04,71.76,71.89,46830.0,72.04,72.04,71.76,71.89,46830.0
2020-04-14 15:10:00,71.86,71.97,71.67,71.81,68421.0,71.86,71.97,71.67,71.81,68421.0
2020-04-14 15:20:00,71.76,71.98,71.71,71.95,73326.0,71.76,71.98,71.71,71.95,73326.0
2020-04-14 15:30:00,71.95,72.11,71.94,72.03,84234.0,71.95,72.11,71.94,72.03,84234.0
2020-04-14 15:40:00,72.05,72.24,72.02,72.19,121014.0,72.05,72.24,72.02,72.19,121014.0
2020-04-14 15:50:00,72.2,72.24,71.91,72.05,251646.0,72.2,72.24,71.91,72.05,251646.0
2020-04-15 09:30:00,70.75,71.35,70.38,71.17,108615.0,70.75,71.35,70.38,71.17,108615.0
2020-04-15 09:40:00,71.16,71.26,70.88,71.01,51243.0,71.16,71.26,70.88,71.01,51243.0
2020-04-15 09:50:00,71.18,71.81,71.13,71.68,86295.0,71.18,71.81,71.13,71.68,86295.0
2020-04-15 10:00:00,71.76,71.77,71.06,71.19,48615.0,71.76,71.77,71.06,71.19,48615.0
2020-04-15 10:10:00,71.23,71.67,71.1,71.5,138324.0,71.23,71.67,71.1,71.5,138324.0
2020-04-15 10:20:00,71.45,71.47,71.26,71.43,249333.0,71.45,71.47,71.26,71.43,249333.0
2020-04-15 10:30:00,71.42,71.8,71.33,71.33,55701.0,71.42,71.8,71.33,71.33,55701.0
2020-04-15 10:40:00,71.36,71.74,71.29,71.55,38679.0,71.36,71.74,71.29,71.55,38679.0
2020-04-15 10:50:00,71.61,71.61,71.29,71.54,31569.0,71.61,71.61,71.29,71.54,31569.0
2020-04-15 11:00:00,71.51,71.62,71.26,71.62,23100.0,71.51,71.62,71.26,71.62,23100.0
2020-04-15 11:10:00,71.57,72.08,71.52,71.83,16983.0,71.57,72.08,71.52,71.83,16983.0
2020-04-15 11:20:00,71.86,71.92,71.63,71.77,39282.0,71.86,71.92,71.63,71.77,39282.0
2020-04-15 11:30:00,71.68,71.8,71.44,71.44,22425.0,71.68,71.8,71.44,71.44,22425.0
2020-04-15 11:40:00,71.49,71.72,71.39,71.56,45042.0,71.49,71.72,71.39,71.56,45042.0
2020-04-15 11:50:00,71.6,71.68,71.55,71.6,14691.0,71.6,71.68,71.55,71.6,14691.0
2020-04-15 12:00:00,71.53,71.7,71.52,71.63,49974.0,71.53,71.7,71.52,71.63,49974.0
2020-04-15 12:10:00,71.62,71.62,71.34,71.34,35145.0,71.62,71.62,71.34,71.34,35145.0
2020-04-15 12:20:00,71.37,71.66,71.37,71.5,22791.0,71.37,71.66,71.37,71.5,22791.0
2020-04-15 12:30:00,71.47,71.59,71.33,71.46,21666.0,71.47,71.59,71.33,71.46,21666.0
2020-04-15 12:40:00,71.41,71.73,71.38,71.57,55860.0,71.41,71.73,71.38,71.57,55860.0
2020-04-15 12:50:00,71.55,71.68,71.41,71.6,12942.0,71.55,71.68,71.41,71.6,12942.0
2020-04-15 13:00:00,71.54,71.65,71.5,71.63,10872.0,71.54,71.65,71.5,71.63,10872.0
2020-04-15 13:10:00,71.66,71.79,71.6,71.67,19779.0,71.66,71.79,71.6,71.67,19779.0
2020-04-15 13:20:00,71.63,71.65,71.43,71.48,14973.0,71.63,71.65,71.43,71.48,14973.0
2020-04-15 13:30:00,71.44,71.55,71.36,71.36,22047.0,71.44,71.55,71.36,71.36,22047.0
2020-04-15 13:40:00,71.38,71.52,71.29,71.36,44223.0,71.38,71.52,71.29,71.36,44223.0
2020-04-15 13:50:00,71.42,71.47,71.14,71.14,17856.0,71.42,71.47,71.14,71.14,17856.0
2020-04-15 14:00:00,71.26,71.43,71.22,71.34,14250.0,71.26,71.43,71.22,71.34,14250.0
2020-04-15 14:10:00,71.32,71.5,71.32,71.46,25359.0,71.32,71.5,71.32,71.46,25359.0
2020-04-15 14:20:00,71.5,71.63,71.4,71.53,12552.0,71.5,71.63,71.4,71.53,12552.0
2020-04-15 14:30:00,71.57,71.76,71.48,71.72,37629.0,71.57,71.76,71.48,71.72,37629.0
2020-04-15 14:40:00,71.74,71.81,71.68,71.7,20403.0,71.74,71.81,71.68,71.7,20403.0
2020-04-15 14:50:00,71.73,71.85,71.59,71.84,35232.0,71.73,71.85,71.59,71.84,35232.0
2020-04-15 15:00:00,71.84,71.84,71.49,71.54,21177.0,71.84,71.84,71.49,71.54,21177.0
2020-04-15 15:10:00,71.51,71.57,71.35,71.57,26427.0,71.51,71.57,71.35,71.57,26427.0
2020-04-15 15:20:00,71.53,71.58,71.37,71.47,39537.0,71.53,71.58,71.37,71.47,39537.0
2020-04-15 15:30:00,71.48,71.61,71.39,71.59,40746.0,71.48,71.61,71.39,71.59,40746.0
2020-04-15 15:40:00,71.57,71.65,71.4,71.51,63771.0,71.57,71.65,71.4,71.51,63771.0
2020-04-15 15:50:00,71.47,71.76,71.37,71.62,181221.0,71.47,71.76,71.37,71.62,181221.0
2020-04-16 09:30:00,72.3,72.66,71.92,72.27,55590.0,72.3,72.66,71.92,72.27,55590.0
2020-04-16 09:40:00,72.17,72.36,72.05,72.24,17739.0,72.17,72.36,72.05,72.24,17739.0
2020-04-16 09:50:00,72.22,72.28,71.82,71.98,21960.0,72.22,72.28,71.82,71.98,21960.0
2020-04-16 10:00:00,71.97,72.33,71.9,71.91,54471.0,71.97,72.33,71.9,71.91,54471.0
2020-04-16 10:10:00,71.88,72.6,71.85,72.49,25785.0,71.88,72.6,71.85,72.49,25785.0
2020-04-16 10:20:00,72.56,72.92,72.49,72.8,28098.0,72.56,72.92,72.49,72.8,28098.0
2020-04-16 10:30:00,72.87,72.87,72.51,72.51,21972.0,72.87,72.87,72.51,72.51,21972.0
2020-04-16 10:40:00,72.49,72.71,72.41,72.68,20970.0,72.49,72.71,72.41,72.68,20970.0
2020-04-16 10:50:00,72.59,72.9,72.49,72.86,19965.0,72.59,72.9,72.49,72.86,19965.0
2020-04-16 11:00:00,72.88,72.98,72.66,72.86,26052.0,72.88,72.98,72.66,72.86,26052.0
2020-04-16 11:10:00,72.86,72.91,72.73,72.91,20970.0,72.86,72.91,72.73,72.91,20970.0
2020-04-16 11:20:00,72.92,72.92,72.69,72.86,13494.0,72.92,72.92,72.69,72.86,13494.0
2020-04-16 11:30:00,72.81,72.81,72.63,72.73,34692.0,72.81,72.81,72.63,72.73,34692.0
2020-04-16 11:40:00,72.71,72.91,72.7,72.75,20010.0,72.71,72.91,72.7,72.75,20010.0
2020-04-16 11:50:00,72.76,73.1,72.75,72.98,56475.0,72.76,73.1,72.75,72.98,56475.0
2020-04-16 12:00:00,73.0,73.0,72.44,72.46,39135.0,73.0,73.0,72.44,72.46,39135.0
2020-04-16 12:10:00,72.48,72.55,72.12,72.12,23589.0,72.48,72.55,72.12,72.12,23589.0
2020-04-16 12:20:00,72.1,72.21,71.96,72.07,23862.0,72.1,72.21,71.96,72.07,23862.0
2020-04-16 12:30:00,72.14,72.14,71.58,71.79,22287.0,72.14,72.14,71.58,71.79,22287.0
2020-04-16 12:40:00,71.87,72.36,71.82,72.35,45096.0,71.87,72.36,71.82,72.35,45096.0
2020-04-16 12:50:00,72.4,72.42,72.22,72.37,26829.0,72.4,72.42,72.22,72.37,26829.0
2020-04-16 13:00:00,72.52,72.62,72.39,72.39,21240.0,72.52,72.62,72.39,72.39,21240.0
2020-04-16 13:10:00,72.38,72.57,72.36,72.57,12321.0,72.38,72.57,72.36,72.57,12321.0
2020-04-16 13:20:00,72.55,72.68,72.5,72.68,20742.0,72.55,72.68,72.5,72.68,20742.0
2020-04-16 13:30:00,72.65,72.86,72.65,72.74,35322.0,72.65,72.86,72.65,72.74,35322.0
2020-04-16 13:40:00,72.77,72.86,72.71,72.86,22419.0,72.77,72.86,72.71,72.86,22419.0
2020-04-16 13:50:00,72.83,72.86,72.59,72.65,51444.0,72.83,72.86,72.59,72.65,51444.0
2020-04-16 14:00:00,72.7,73.03,72.59,72.98,23367.0,72.7,73.03,72.59,72.98,23367.0
2020-04-16 14:10:00,73.03,73.18,72.84,72.88,48936.0,73.03,73.18,72.84,72.88,48936.0
2020-04-16 14:20:00,72.86,72.87,72.74,72.75,26742.0,72.86,72.87,72.74,72.75,26742.0
2020-04-16 14:30:00,72.82,72.91,72.75,72.84,29286.0,72.82,72.91,72.75,72.84,29286.0
2020-04-16 14:40:00,72.83,72.83,72.6,72.66,25200.0,72.83,72.83,72.6,72.66,25200.0
2020-04-16 14:50:00,72.66,72.77,72.47,72.71,33198.0,72.66,72.77,72.47,72.71,33198.0
2020-04-16 15:00:00,72.71,72.71,72.49,72.55,32181.0,72.71,72.71,72.49,72.55,32181.0
2020-04-16 15:10:00,72.53,72.58,72.29,72.34,78627.0,72.53,72.58,72.29,72.34,78627.0
2020-04-16 15:20:00,72.38,72.53,72.32,72.51,90621.0,72.38,72.53,72.32,72.51,90621.0
2020-04-16 15:30:00,72.51,72.63,72.38,72.42,101865.0,72.51,72.63,72.38,72.42,101865.0
2020-04-16 15:40:00,72.44,72.49,72.32,72.38,82308.0,72.44,72.49,72.32,72.38,82308.0
2020-04-16 15:50:00,72.4,72.62,72.38,72.5,282600.0,72.4,72.62,72.38,72.5,282600.0
2020-04-17 09:30:00,74.52,75.42,73.78,74.34,378588.0,74.52,75.42,73.78,74.34,378588.0
2020-04-17 09:40:00,74.35,74.92,74.23,74.86,97224.0,74.35,74.92,74.23,74.86,97224.0
2020-04-17 09:50:00,74.9,75.09,74.76,75.03,114591.0,74.9,75.09,74.76,75.03,114591.0
2020-04-17 10:00:00,75.09,75.58,74.99,75.5,73575.0,75.09,75.58,74.99,75.5,73575.0
2020-04-17 10:10:00,75.57,75.6,75.02,75.35,71229.0,75.57,75.6,75.02,75.35,71229.0
2020-04-17 10:20:00,75.34,75.5,75.23,75.5,54813.0,75.34,75.5,75.23,75.5,54813.0
2020-04-17 10:30:00,75.51,75.7,75.44,75.7,88767.0,75.51,75.7,75.44,75.7,88767.0
2020-04-17 10:40:00,75.75,75.96,75.66,75.78,53910.0,75.75,75.96,75.66,75.78,53910.0
2020-04-17 10:50:00,75.83,76.15,75.82,75.88,98028.0,75.83,76.15,75.82,75.88,98028.0
2020-04-17 11:00:00,75.78,75.99,75.44,75.49,92058.0,75.78,75.99,75.44,75.49,92058.0
2020-04-17 11:10:00,75.48,75.65,75.29,75.58,53595.0,75.48,75.65,75.29,75.58,53595.0
2020-04-17 11:20:00,75.58,75.71,75.47,75.71,80433.0,75.58,75.71,75.47,75.71,80433.0
2020-04-17 11:30:00,75.76,76.04,75.67,75.89,45069.0,75.76,76.04,75.67,75.89,45069.0
2020-04-17 11:40:00,75.85,76.1,75.82,76.03,56478.0,75.85,76.1,75.82,76.03,56478.0
2020-04-17 11:50:00,75.98,76.01,75.6,75.65,96549.0,75.98,76.01,75.6,75.65,96549.0
2020-04-17 12:00:00,75.65,75.65,75.45,75.57,40527.0,75.65,75.65,75.45,75.57,40527.0
2020-04-17 12:10:00,75.58,75.86,75.53,75.86,66927.0,75.58,75.86,75.53,75.86,66927.0
2020-04-17 12:20:00,75.86,75.88,75.49,75.55,39939.0,75.86,75.88,75.49,75.55,39939.0
2020-04-17 12:30:00,75.55,75.82,75.49,75.82,44367.0,75.55,75.82,75.49,75.82,44367.0
2020-04-17 12:40:00,75.8,75.82,75.6,75.73,57057.0,75.8,75.82,75.6,75.73,57057.0
2020-04-17 12:50:00,75.71,75.71,75.25,75.35,45534.0,75.71,75.71,75.25,75.35,45534.0
2020-04-17 13:00:00,75.32,75.54,75.32,75.48,81870.0,75.32,75.54,75.32,75.48,81870.0
2020-04-17 13:10:00,75.5,75.66,75.33,75.66,44355.0,75.5,75.66,75.33,75.66,44355.0
2020-04-17 13:20:00,75.68,75.89,75.54,75.81,56229.0,75.68,75.89,75.54,75.81,56229.0
2020-04-17 13:30:00,75.85,75.89,75.6,75.78,35310.0,75.85,75.89,75.6,75.78,35310.0
2020-04-17 13:40:00,75.78,75.84,75.6,75.66,17298.0,75.78,75.84,75.6,75.66,17298.0
2020-04-17 13:50:00,75.71,75.74,75.64,75.69,27279.0,75.71,75.74,75.64,75.69,27279.0
2020-04-17 14:00:00,75.69,75.69,75.42,75.42,54363.0,75.69,75.69,75.42,75.42,54363.0
2020-04-17 14:10:00,75.43,75.46,75.27,75.4,60984.0,75.43,75.46,75.27,75.4,60984.0
2020-04-17 14:20:00,75.43,75.62,75.43,75.49,53700.0,75.43,75.62,75.43,75.49,53700.0
2020-04-17 14:30:00,75.52,75.72,75.37,75.7,75771.0,75.52,75.72,75.37,75.7,75771.0
2020-04-17 14:40:00,75.73,75.82,75.67,75.78,28047.0,75.73,75.82,75.67,75.78,28047.0
2020-04-17 14:50:00,75.83,75.86,75.69,75.81,34941.0,75.83,75.86,75.69,75.81,34941.0
2020-04-17 15:00:00,75.79,75.81,75.38,75.39,53400.0,75.79,75.81,75.38,75.39,53400.0
2020-04-17 15:10:00,75.42,75.7,75.36,75.68,92388.0,75.42,75.7,75.36,75.68,92388.0
2020-04-17 15:20:00,75.71,75.73,75.35,75.38,62052.0,75.71,75.73,75.35,75.38,62052.0
2020-04-17 15:30:00,75.33,75.75,75.32,75.65,81597.0,75.33,75.75,75.32,75.65,81597.0
2020-04-17 15:40:00,75.64,75.84,75.59,75.76,155223.0,75.64,75.84,75.59,75.76,155223.0
2020-04-17 15:50:00,75.87,76.23,75.81,76.18,344979.0,75.87,76.23,75.81,76.18,344979.0
2020-04-20 09:30:00,75.35,75.49,74.8,75.24,94521.0,75.35,75.49,74.8,75.24,94521.0
2020-04-20 09:40:00,74.97,75.29,74.45,74.83,53352.0,74.97,75.29,74.45,74.83,53352.0
2020-04-20 09:50:00,74.94,74.96,74.58,74.78,49209.0,74.94,74.96,74.58,74.78,49209.0
2020-04-20 10:00:00,74.78,74.96,74.43,74.91,91779.0,74.78,74.96,74.43,74.91,91779.0
2020-04-20 10:10:00,74.91,75.29,74.84,74.88,106929.0,74.91,75.29,74.84,74.88,106929.0
2020-04-20 10:20:00,74.96,75.11,74.8,75.0,26775.0,74.96,75.11,74.8,75.0,26775.0
2020-04-20 10:30:00,75.02,75.18,74.83,74.85,119445.0,75.02,75.18,74.83,74.85,119445.0
2020-04-20 10:40:00,74.91,75.3,74.81,75.24,21342.0,74.91,75.3,74.81,75.24,21342.0
2020-04-20 10:50:00,75.24,75.33,75.1,75.22,28035.0,75.24,75.33,75.1,75.22,28035.0
2020-04-20 11:00:00,75.2,75.46,75.2,75.31,17412.0,75.2,75.46,75.2,75.31,17412.0
2020-04-20 11:10:00,75.35,75.35,74.98,75.32,21666.0,75.35,75.35,74.98,75.32,21666.0
2020-04-20 11:20:00,75.25,75.49,75.25,75.49,13170.0,75.25,75.49,75.25,75.49,13170.0
2020-04-20 11:30:00,75.44,75.57,75.35,75.46,18153.0,75.44,75.57,75.35,75.46,18153.0
2020-04-20 11:40:00,75.53,75.61,75.36,75.43,19263.0,75.53,75.61,75.36,75.43,19263.0
2020-04-20 11:50:00,75.45,75.5,75.32,75.42,34242.0,75.45,75.5,75.32,75.42,34242.0
2020-04-20 12:00:00,75.49,75.58,75.42,75.52,20910.0,75.49,75.58,75.42,75.52,20910.0
2020-04-20 12:10:00,75.57,75.65,75.46,75.55,39900.0,75.57,75.65,75.46,75.55,39900.0
2020-04-20 12:20:00,75.6,75.61,75.33,75.47,28965.0,75.6,75.61,75.33,75.47,28965.0
2020-04-20 12:30:00,75.46,75.7,75.42,75.65,53103.0,75.46,75.7,75.42,75.65,53103.0
2020-04-20 12:40:00,75.63,75.78,75.59,75.76,60831.0,75.63,75.78,75.59,75.76,60831.0
2020-04-20 12:50:00,75.77,75.88,75.66,75.7,23454.0,75.77,75.88,75.66,75.7,23454.0
2020-04-20 13:00:00,75.71,75.71,75.5,75.57,32589.0,75.71,75.71,75.5,75.57,32589.0
2020-04-20 13:10:00,75.6,75.64,75.2,75.36,19200.0,75.6,75.64,75.2,75.36,19200.0
2020-04-20 13:20:00,75.4,75.42,75.23,75.3,13200.0,75.4,75.42,75.23,75.3,13200.0
2020-04-20 13:30:00,75.29,75.34,75.24,75.27,27600.0,75.29,75.34,75.24,75.27,27600.0
2020-04-20 13:40:00,75.32,75.46,75.3,75.36,28695.0,75.32,75.46,75.3,75.36,28695.0
2020-04-20 13:50:00,75.41,75.57,75.36,75.54,23400.0,75.41,75.57,75.36,75.54,23400.0
2020-04-20 14:00:00,75.59,75.67,75.54,75.65,50160.0,75.59,75.67,75.54,75.65,50160.0
2020-04-20 14:10:00,75.75,75.75,75.38,75.39,43104.0,75.75,75.75,75.38,75.39,43104.0
2020-04-20 14:20:00,75.45,75.52,75.28,75.31,39534.0,75.45,75.52,75.28,75.31,39534.0
2020-04-20 14:30:00,75.31,75.65,75.31,75.5,53715.0,75.31,75.65,75.31,75.5,53715.0
2020-04-20 14:40:00,75.49,75.55,75.1,75.39,65475.0,75.49,75.55,75.1,75.39,65475.0
2020-04-20 14:50:00,75.38,75.55,75.15,75.16,28836.0,75.38,75.55,75.15,75.16,28836.0
2020-04-20 15:00:00,75.2,75.35,74.8,74.99,62613.0,75.2,75.35,74.8,74.99,62613.0
2020-04-20 15:10:00,75.0,75.16,74.89,74.91,75036.0,75.0,75.16,74.89,74.91,75036.0
2020-04-20 15:20:00,74.97,75.04,74.75,75.04,74241.0,74.97,75.04,74.75,75.04,74241.0
2020-04-20 15:30:00,75.06,75.21,74.98,75.1,56031.0,75.06,75.21,74.98,75.1,56031.0
2020-04-20 15:40:00,75.12,75.26,75.02,75.23,74967.0,75.12,75.26,75.02,75.23,74967.0
2020-04-20 15:50:00,75.25,75.27,74.82,74.96,184476.0,75.25,75.27,74.82,74.96,184476.0
2020-04-21 09:30:00,73.63,73.82,72.92,73.21,136434.0,73.63,73.82,72.92,73.21,136434.0
2020-04-21 09:40:00,73.18,73.18,72.76,73.04,26913.0,73.18,73.18,72.76,73.04,26913.0
2020-04-21 09:50:00,73.25,73.69,72.88,73.49,35853.0,73.25,73.69,72.88,73.49,35853.0
2020-04-21 10:00:00,73.55,73.64,73.0,73.07,63444.0,73.55,73.64,73.0,73.07,63444.0
2020-04-21 10:10:00,73.0,73.34,72.7,72.77,107112.0,73.0,73.34,72.7,72.77,107112.0
2020-04-21 10:20:00,72.8,73.16,72.78,72.97,59040.0,72.8,73.16,72.78,72.97,59040.0
2020-04-21 10:30:00,72.94,73.07,72.71,72.74,30093.0,72.94,73.07,72.71,72.74,30093.0
2020-04-21 10:40:00,72.7,72.86,72.07,72.07,76854.0,72.7,72.86,72.07,72.07,76854.0
2020-04-21 10:50:00,72.19,72.44,72.03,72.03,243543.0,72.19,72.44,72.03,72.03,243543.0
2020-04-21 11:00:00,72.0,72.45,72.0,72.39,56175.0,72.0,72.45,72.0,72.39,56175.0
2020-04-21 11:10:00,72.31,72.36,71.89,72.14,25536.0,72.31,72.36,71.89,72.14,25536.0
2020-04-21 11:20:00,72.16,72.29,71.83,71.9,28059.0,72.16,72.29,71.83,71.9,28059.0
2020-04-21 11:30:00,71.94,72.1,71.72,71.86,15237.0,71.94,72.1,71.72,71.86,15237.0
2020-04-21 11:40:00,71.78,72.02,71.73,72.0,15048.0,71.78,72.02,71.73,72.0,15048.0
2020-04-21 11:50:00,71.91,72.34,71.91,72.32,26919.0,71.91,72.34,71.91,72.32,26919.0
2020-04-21 12:00:00,72.33,72.36,72.16,72.17,23463.0,72.33,72.36,72.16,72.17,23463.0
2020-04-21 12:10:00,72.19,72.23,72.06,72.17,19521.0,72.19,72.23,72.06,72.17,19521.0
2020-04-21 12:20:00,72.18,72.25,71.98,71.99,21351.0,72.18,72.25,71.98,71.99,21351.0
2020-04-21 12:30:00,71.94,72.06,71.9,71.9,26910.0,71.94,72.06,71.9,71.9,26910.0
2020-04-21 12:40:00,71.95,71.97,71.77,71.86,42510.0,71.95,71.97,71.77,71.86,42510.0
2020-04-21 12:50:00,71.86,72.23,71.83,72.12,42372.0,71.86,72.23,71.83,72.12,42372.0
2020-04-21 13:00:00,72.15,72.63,72.15,72.53,24096.0,72.15,72.63,72.15,72.53,24096.0
2020-04-21 13:10:00,72.58,72.7,72.55,72.68,30990.0,72.58,72.7,72.55,72.68,30990.0
2020-04-21 13:20:00,72.68,72.94,72.59,72.9,45771.0,72.68,72.94,72.59,72.9,45771.0
2020-04-21 13:30:00,72.89,73.33,72.81,73.33,24081.0,72.89,73.33,72.81,73.33,24081.0
2020-04-21 13:40:00,73.27,73.38,72.88,72.89,31821.0,73.27,73.38,72.88,72.89,31821.0
2020-04-21 13:50:00,72.89,73.08,72.87,72.9,34860.0,72.89,73.08,72.87,72.9,34860.0
2020-04-21 14:00:00,72.91,72.96,72.79,72.84,16473.0,72.91,72.96,72.79,72.84,16473.0
2020-04-21 14:10:00,72.8,72.93,72.74,72.77,25407.0,72.8,72.93,72.74,72.77,25407.0
2020-04-21 14:20:00,72.72,73.05,72.64,72.78,17445.0,72.72,73.05,72.64,72.78,17445.0
2020-04-21 14:30:00,72.8,72.82,72.46,72.46,19923.0,72.8,72.82,72.46,72.46,19923.0
2020-04-21 14:40:00,72.52,72.52,72.15,72.19,24468.0,72.52,72.52,72.15,72.19,24468.0
2020-04-21 14:50:00,72.2,72.38,72.08,72.18,18708.0,72.2,72.38,72.08,72.18,18708.0
2020-04-21 15:00:00,72.17,72.33,71.88,72.02,17391.0,72.17,72.33,71.88,72.02,17391.0
2020-04-21 15:10:00,71.97,72.17,71.97,72.01,85116.0,71.97,72.17,71.97,72.01,85116.0
2020-04-21 15:20:00,72.02,72.3,71.99,72.14,58323.0,72.02,72.3,71.99,72.14,58323.0
2020-04-21 15:30:00,72.1,72.43,71.97,72.4,58455.0,72.1,72.43,71.97,72.4,58455.0
2020-04-21 15:40:00,72.4,72.42,72.06,72.09,95076.0,72.4,72.42,72.06,72.09,95076.0
2020-04-21 15:50:00,72.03,72.25,71.9,72.1,225021.0,72.03,72.25,71.9,72.1,225021.0
2020-04-22 09:30:00,73.13,73.24,71.95,72.03,80361.0,73.13,73.24,71.95,72.03,80361.0
2020-04-22 09:40:00,72.24,72.29,71.44,71.44,51276.0,72.24,72.29,71.44,71.44,51276.0
2020-04-22 09:50:00,71.48,71.61,70.88,71.53,177639.0,71.48,71.61,70.88,71.53,177639.0
2020-04-22 10:00:00,71.58,71.7,70.81,70.91,100170.0,71.58,71.7,70.81,70.91,100170.0
2020-04-22 10:10:00,70.91,71.25,70.81,71.12,51108.0,70.91,71.25,70.81,71.12,51108.0
2020-04-22 10:20:00,71.16,71.65,71.16,71.61,139701.0,71.16,71.65,71.16,71.61,139701.0
2020-04-22 10:30:00,71.59,71.62,71.32,71.6,42876.0,71.59,71.62,71.32,71.6,42876.0
2020-04-22 10:40:00,71.62,72.08,71.62,72.08,18663.0,71.62,72.08,71.62,72.08,18663.0
2020-04-22 10:50:00,72.15,72.2,71.88,71.88,27912.0,72.15,72.2,71.88,71.88,27912.0
2020-04-22 11:00:00,71.84,71.85,71.39,71.85,63645.0,71.84,71.85,71.39,71.85,63645.0
2020-04-22 11:10:00,71.86,72.46,71.86,72.4,31521.0,71.86,72.46,71.86,72.4,31521.0
2020-04-22 11:20:00,72.42,72.45,72.2,72.26,27114.0,72.42,72.45,72.2,72.26,27114.0
2020-04-22 11:30:00,72.23,72.31,72.15,72.16,24777.0,72.23,72.31,72.15,72.16,24777.0
2020-04-22 11:40:00,72.17,72.3,72.14,72.14,28053.0,72.17,72.3,72.14,72.14,28053.0
2020-04-22 11:50:00,72.18,72.24,72.05,72.15,25251.0,72.18,72.24,72.05,72.15,25251.0
2020-04-22 12:00:00,72.13,72.25,71.89,71.89,37023.0,72.13,72.25,71.89,71.89,37023.0
2020-04-22 12:10:00,71.89,72.17,71.86,72.13,29637.0,71.89,72.17,71.86,72.13,29637.0
2020-04-22 12:20:00,72.14,72.14,71.73,71.92,60210.0,72.14,72.14,71.73,71.92,60210.0
2020-04-22 12:30:00,71.95,71.95,71.4,71.52,81696.0,71.95,71.95,71.4,71.52,81696.0
2020-04-22 12:40:00,71.54,71.62,71.43,71.49,53217.0,71.54,71.62,71.43,71.49,53217.0
2020-04-22 12:50:00,71.51,71.56,71.42,71.56,36423.0,71.51,71.56,71.42,71.56,36423.0
2020-04-22 13:00:00,71.56,71.64,71.42,71.55,32886.0,71.56,71.64,71.42,71.55,32886.0
2020-04-22 13:10:00,71.54,71.65,71.51,71.53,39246.0,71.54,71.65,71.51,71.53,39246.0
2020-04-22 13:20:00,71.52,71.75,71.51,71.75,51192.0,71.52,71.75,71.51,71.75,51192.0
2020-04-22 13:30:00,71.75,71.75,71.54,71.54,51318.0,71.75,71.75,71.54,71.54,51318.0
2020-04-22 13:40:00,71.53,71.75,71.52,71.69,23043.0,71.53,71.75,71.52,71.69,23043.0
2020-04-22 13:50:00,71.67,71.87,71.67,71.76,20619.0,71.67,71.87,71.67,71.76,20619.0
2020-04-22 14:00:00,71.75,71.85,71.72,71.8,27186.0,71.75,71.85,71.72,71.8,27186.0
2020-04-22 14:10:00,71.8,71.8,71.54,71.57,32619.0,71.8,71.8,71.54,71.57,32619.0
2020-04-22 14:20:00,71.59,71.68,71.49,71.56,102162.0,71.59,71.68,71.49,71.56,102162.0
2020-04-22 14:30:00,71.53,71.92,71.53,71.85,91374.0,71.53,71.92,71.53,71.85,91374.0
2020-04-22 14:40:00,71.86,72.08,71.84,72.08,77649.0,71.86,72.08,71.84,72.08,77649.0
2020-04-22 14:50:00,72.07,72.24,72.04,72.09,40830.0,72.07,72.24,72.04,72.09,40830.0
2020-04-22 15:00:00,72.13,72.13,71.95,72.0,51789.0,72.13,72.13,71.95,72.0,51789.0
2020-04-22 15:10:00,72.0,72.11,71.88,72.08,40674.0,72.0,72.11,71.88,72.08,40674.0
2020-04-22 15:20:00,72.07,72.16,71.98,72.01,52545.0,72.07,72.16,71.98,72.01,52545.0
2020-04-22 15:30:00,72.0,72.14,71.98,72.12,124629.0,72.0,72.14,71.98,72.12,124629.0
2020-04-22 15:40:00,72.13,72.22,72.01,72.22,127209.0,72.13,72.22,72.01,72.22,127209.0
2020-04-22 15:50:00,72.33,72.43,72.03,72.12,283809.0,72.33,72.43,72.03,72.12,283809.0
2020-04-23 09:30:00,72.94,73.28,72.62,72.92,66390.0,72.94,73.28,72.62,72.92,66390.0
2020-04-23 09:40:00,72.9,73.0,72.7,72.86,19191.0,72.9,73.0,72.7,72.86,19191.0
2020-04-23 09:50:00,72.79,72.87,72.36,72.81,39258.0,72.79,72.87,72.36,72.81,39258.0
2020-04-23 10:00:00,72.66,73.2,72.65,73.06,27120.0,72.66,73.2,72.65,73.06,27120.0
2020-04-23 10:10:00,73.01,73.92,73.01,73.92,68193.0,73.01,73.92,73.01,73.92,68193.0
2020-04-23 10:20:00,73.92,74.05,73.62,73.93,40155.0,73.92,74.05,73.62,73.93,40155.0
2020-04-23 10:30:00,73.97,74.15,73.79,74.12,42693.0,73.97,74.15,73.79,74.12,42693.0
2020-04-23 10:40:00,74.11,74.41,74.04,74.06,28614.0,74.11,74.41,74.04,74.06,28614.0
2020-04-23 10:50:00,74.14,74.46,74.06,74.21,91926.0,74.14,74.46,74.06,74.21,91926.0
2020-04-23 11:00:00,74.21,74.21,73.88,73.98,77469.0,74.21,74.21,73.88,73.98,77469.0
2020-04-23 11:10:00,74.07,74.09,73.83,73.83,29037.0,74.07,74.09,73.83,73.83,29037.0
2020-04-23 11:20:00,73.83,73.94,73.75,73.82,35808.0,73.83,73.94,73.75,73.82,35808.0
2020-04-23 11:30:00,73.76,73.81,73.41,73.41,46362.0,73.76,73.81,73.41,73.41,46362.0
2020-04-23 11:40:00,73.44,73.53,73.13,73.2,55533.0,73.44,73.53,73.13,73.2,55533.0
2020-04-23 11:50:00,73.18,73.37,73.1,73.3,52770.0,73.18,73.37,73.1,73.3,52770.0
2020-04-23 12:00:00,73.26,73.43,73.18,73.2,36027.0,73.26,73.43,73.18,73.2,36027.0
2020-04-23 12:10:00,73.18,73.28,73.14,73.24,46005.0,73.18,73.28,73.14,73.24,46005.0
2020-04-23 12:20:00,73.2,73.39,73.14,73.21,236973.0,73.2,73.39,73.14,73.21,236973.0
2020-04-23 12:30:00,73.26,73.45,73.11,73.35,25488.0,73.26,73.45,73.11,73.35,25488.0
2020-04-23 12:40:00,73.35,73.51,72.89,73.45,70776.0,73.35,73.51,72.89,73.45,70776.0
2020-04-23 12:50:00,73.57,73.57,73.05,73.34,32058.0,73.57,73.57,73.05,73.34,32058.0
2020-04-23 13:00:00,73.37,73.69,73.33,73.69,21837.0,73.37,73.69,73.33,73.69,21837.0
2020-04-23 13:10:00,73.69,73.83,73.6,73.6,18528.0,73.69,73.83,73.6,73.6,18528.0
2020-04-23 13:20:00,73.6,73.61,73.29,73.44,55122.0,73.6,73.61,73.29,73.44,55122.0
2020-04-23 13:30:00,73.46,73.66,73.45,73.48,12420.0,73.46,73.66,73.45,73.48,12420.0
2020-04-23 13:40:00,73.48,73.67,73.32,73.56,118389.0,73.48,73.67,73.32,73.56,118389.0
2020-04-23 13:50:00,73.58,73.7,73.49,73.65,108000.0,73.58,73.7,73.49,73.65,108000.0
2020-04-23 14:00:00,73.66,73.77,73.56,73.56,28668.0,73.66,73.77,73.56,73.56,28668.0
2020-04-23 14:10:00,73.56,73.81,73.52,73.78,109215.0,73.56,73.81,73.52,73.78,109215.0
2020-04-23 14:20:00,73.78,74.04,73.77,73.95,128820.0,73.78,74.04,73.77,73.95,128820.0
2020-04-23 14:30:00,73.95,74.04,73.9,73.98,61500.0,73.95,74.04,73.9,73.98,61500.0
2020-04-23 14:40:00,74.0,74.07,73.9,74.0,80385.0,74.0,74.07,73.9,74.0,80385.0
2020-04-23 14:50:00,74.0,74.41,73.95,74.41,61029.0,74.0,74.41,73.95,74.41,61029.0
2020-04-23 15:00:00,74.4,74.48,74.3,74.42,117864.0,74.4,74.48,74.3,74.42,117864.0
2020-04-23 15:10:00,74.41,74.44,73.78,73.78,210744.0,74.41,74.44,73.78,73.78,210744.0
2020-04-23 15:20:00,73.76,73.92,73.67,73.83,82245.0,73.76,73.92,73.67,73.83,82245.0
2020-04-23 15:30:00,73.81,74.17,73.73,73.97,112662.0,73.81,74.17,73.73,73.97,112662.0
2020-04-23 15:40:00,73.97,74.03,73.61,73.74,98865.0,73.97,74.03,73.61,73.74,98865.0
2020-04-23 15:50:00,73.68,73.78,73.41,73.68,193011.0,73.68,73.78,73.41,73.68,193011.0
2020-04-24 09:30:00,78.43,78.43,73.78,75.61,449793.0,78.43,78.43,73.78,75.61,449793.0
2020-04-24 09:40:00,75.64,76.17,74.0,74.36,245082.0,75.64,76.17,74.0,74.36,245082.0
2020-04-24 09:50:00,74.3,75.55,74.3,74.98,141687.0,74.3,75.55,74.3,74.98,141687.0
2020-04-24 10:00:00,74.92,75.23,74.34,74.62,196149.0,74.92,75.23,74.34,74.62,196149.0
2020-04-24 10:10:00,74.62,75.62,74.62,75.26,154416.0,74.62,75.62,74.62,75.26,154416.0
2020-04-24 10:20:00,75.21,75.51,75.0,75.28,83745.0,75.21,75.51,75.0,75.28,83745.0
2020-04-24 10:30:00,75.33,75.46,74.6,74.83,80388.0,75.33,75.46,74.6,74.83,80388.0
2020-04-24 10:40:00,74.83,74.88,74.09,74.52,116319.0,74.83,74.88,74.09,74.52,116319.0
2020-04-24 10:50:00,74.42,74.61,74.04,74.28,99501.0,74.42,74.61,74.04,74.28,99501.0
2020-04-24 11:00:00,74.22,74.54,73.95,74.29,125220.0,74.22,74.54,73.95,74.29,125220.0
2020-04-24 11:10:00,74.29,74.48,74.03,74.15,106131.0,74.29,74.48,74.03,74.15,106131.0
2020-04-24 11:20:00,74.12,74.2,73.78,73.93,163899.0,74.12,74.2,73.78,73.93,163899.0
2020-04-24 11:30:00,73.93,74.07,73.7,73.81,59412.0,73.93,74.07,73.7,73.81,59412.0
2020-04-24 11:40:00,73.8,73.81,73.49,73.79,111756.0,73.8,73.81,73.49,73.79,111756.0
2020-04-24 11:50:00,73.76,74.26,73.75,74.24,82278.0,73.76,74.26,73.75,74.24,82278.0
2020-04-24 12:00:00,74.27,74.53,74.14,74.45,63999.0,74.27,74.53,74.14,74.45,63999.0
2020-04-24 12:10:00,74.44,74.7,74.4,74.57,85620.0,74.44,74.7,74.4,74.57,85620.0
2020-04-24 12:20:00,74.51,74.58,74.28,74.51,58614.0,74.51,74.58,74.28,74.51,58614.0
2020-04-24 12:30:00,74.53,74.67,74.43,74.57,48147.0,74.53,74.67,74.43,74.57,48147.0
2020-04-24 12:40:00,74.61,74.83,74.6,74.83,81528.0,74.61,74.83,74.6,74.83,81528.0
2020-04-24 12:50:00,74.85,74.85,74.5,74.53,67329.0,74.85,74.85,74.5,74.53,67329.0
2020-04-24 13:00:00,74.53,74.58,74.3,74.3,38121.0,74.53,74.58,74.3,74.3,38121.0
2020-04-24 13:10:00,74.28,74.47,74.11,74.34,102492.0,74.28,74.47,74.11,74.34,102492.0
2020-04-24 13:20:00,74.36,74.36,74.08,74.13,35355.0,74.36,74.36,74.08,74.13,35355.0
2020-04-24 13:30:00,74.1,74.22,74.03,74.22,26493.0,74.1,74.22,74.03,74.22,26493.0
2020-04-24 13:40:00,74.22,74.6,74.21,74.57,33408.0,74.22,74.6,74.21,74.57,33408.0
2020-04-24 13:50:00,74.56,74.77,74.48,74.77,72816.0,74.56,74.77,74.48,74.77,72816.0
2020-04-24 14:00:00,74.83,75.2,74.66,75.15,68034.0,74.83,75.2,74.66,75.15,68034.0
2020-04-24 14:10:00,75.18,75.18,74.85,74.94,23382.0,75.18,75.18,74.85,74.94,23382.0
2020-04-24 14:20:00,74.99,75.0,74.8,74.87,33012.0,74.99,75.0,74.8,74.87,33012.0
2020-04-24 14:30:00,74.88,74.93,74.76,74.9,90432.0,74.88,74.93,74.76,74.9,90432.0
2020-04-24 14:40:00,74.93,75.33,74.93,75.0,50265.0,74.93,75.33,74.93,75.0,50265.0
2020-04-24 14:50:00,75.0,75.01,74.71,74.94,33195.0,75.0,75.01,74.71,74.94,33195.0
2020-04-24 15:00:00,74.86,74.86,74.63,74.67,35253.0,74.86,74.86,74.63,74.67,35253.0
2020-04-24 15:10:00,74.74,74.74,74.3,74.35,46038.0,74.74,74.74,74.3,74.35,46038.0
2020-04-24 15:20:00,74.34,74.56,74.13,74.56,53283.0,74.34,74.56,74.13,74.56,53283.0
2020-04-24 15:30:00,74.53,74.68,74.48,74.66,64494.0,74.53,74.68,74.48,74.66,64494.0
2020-04-24 15:40:00,74.64,74.68,74.46,74.54,96540.0,74.64,74.68,74.46,74.54,96540.0
2020-04-24 15:50:00,74.56,74.68,74.32,74.49,185250.0,74.56,74.68,74.32,74.49,185250.0
2020-04-27 09:30:00,74.59,75.0,73.69,73.71,142794.0,74.59,75.0,73.69,73.71,142794.0
2020-04-27 09:40:00,73.71,73.73,73.04,73.67,64668.0,73.71,73.73,73.04,73.67,64668.0
2020-04-27 09:50:00,73.55,73.64,72.94,73.36,102873.0,73.55,73.64,72.94,73.36,102873.0
2020-04-27 10:00:00,73.36,73.86,73.28,73.43,59850.0,73.36,73.86,73.28,73.43,59850.0
2020-04-27 10:10:00,73.48,73.59,73.25,73.42,59148.0,73.48,73.59,73.25,73.42,59148.0
2020-04-27 10:20:00,73.45,73.66,73.26,73.38,53250.0,73.45,73.66,73.26,73.38,53250.0
2020-04-27 10:30:00,73.45,73.64,73.28,73.46,42081.0,73.45,73.64,73.28,73.46,42081.0
2020-04-27 10:40:00,73.46,73.5,73.19,73.27,48126.0,73.46,73.5,73.19,73.27,48126.0
2020-04-27 10:50:00,73.23,73.28,73.16,73.16,39102.0,73.23,73.28,73.16,73.16,39102.0
2020-04-27 11:00:00,73.17,73.24,73.0,73.0,55605.0,73.17,73.24,73.0,73.0,55605.0
2020-04-27 11:10:00,72.99,73.27,72.87,73.22,56136.0,72.99,73.27,72.87,73.22,56136.0
2020-04-27 11:20:00,73.26,73.26,72.93,73.04,74904.0,73.26,73.26,72.93,73.04,74904.0
2020-04-27 11:30:00,73.03,73.11,72.96,72.97,48429.0,73.03,73.11,72.96,72.97,48429.0
2020-04-27 11:40:00,72.93,73.06,72.75,73.03,68469.0,72.93,73.06,72.75,73.03,68469.0
2020-04-27 11:50:00,73.04,73.04,72.78,72.8,46458.0,73.04,73.04,72.78,72.8,46458.0
2020-04-27 12:00:00,72.85,72.97,72.81,72.97,25431.0,72.85,72.97,72.81,72.97,25431.0
2020-04-27 12:10:00,72.97,73.2,72.96,73.2,51474.0,72.97,73.2,72.96,73.2,51474.0
2020-04-27 12:20:00,73.2,73.38,72.9,72.96,73557.0,73.2,73.38,72.9,72.96,73557.0
2020-04-27 12:30:00,72.96,73.19,72.96,73.07,37827.0,72.96,73.19,72.96,73.07,37827.0
2020-04-27 12:40:00,73.07,73.21,72.98,73.0,56547.0,73.07,73.21,72.98,73.0,56547.0
2020-04-27 12:50:00,73.03,73.04,72.95,73.0,24999.0,73.03,73.04,72.95,73.0,24999.0
2020-04-27 13:00:00,73.02,73.08,72.88,73.04,26940.0,73.02,73.08,72.88,73.04,26940.0
2020-04-27 13:10:00,73.04,73.17,73.02,73.14,37287.0,73.04,73.17,73.02,73.14,37287.0
2020-04-27 13:20:00,73.1,73.22,73.03,73.17,15771.0,73.1,73.22,73.03,73.17,15771.0
2020-04-27 13:30:00,73.19,73.26,73.1,73.21,22983.0,73.19,73.26,73.1,73.21,22983.0
2020-04-27 13:40:00,73.25,73.27,73.16,73.22,23619.0,73.25,73.27,73.16,73.22,23619.0
2020-04-27 13:50:00,73.24,73.36,73.24,73.26,28764.0,73.24,73.36,73.24,73.26,28764.0
2020-04-27 14:00:00,73.3,73.42,73.3,73.41,19689.0,73.3,73.42,73.3,73.41,19689.0
2020-04-27 14:10:00,73.37,73.62,73.3,73.38,66633.0,73.37,73.62,73.3,73.38,66633.0
2020-04-27 14:20:00,73.4,73.45,73.23,73.39,24612.0,73.4,73.45,73.23,73.39,24612.0
2020-04-27 14:30:00,73.32,73.46,73.31,73.46,20517.0,73.32,73.46,73.31,73.46,20517.0
2020-04-27 14:40:00,73.41,73.52,73.27,73.5,23280.0,73.41,73.52,73.27,73.5,23280.0
2020-04-27 14:50:00,73.44,73.49,73.36,73.44,33726.0,73.44,73.49,73.36,73.44,33726.0
2020-04-27 15:00:00,73.47,73.51,73.25,73.25,37560.0,73.47,73.51,73.25,73.25,37560.0
2020-04-27 15:10:00,73.28,73.39,73.19,73.37,47370.0,73.28,73.39,73.19,73.37,47370.0
2020-04-27 15:20:00,73.4,73.49,73.36,73.45,36450.0,73.4,73.49,73.36,73.45,36450.0
2020-04-27 15:30:00,73.48,73.52,73.41,73.47,56937.0,73.48,73.52,73.41,73.47,56937.0
2020-04-27 15:40:00,73.5,73.54,73.38,73.5,74067.0,73.5,73.54,73.38,73.5,74067.0
2020-04-27 15:50:00,73.52,73.52,73.22,73.34,266697.0,73.52,73.52,73.22,73.34,266697.0
2020-04-28 09:30:00,72.72,73.25,71.21,72.12,229122.0,72.72,73.25,71.21,72.12,229122.0
2020-04-28 09:40:00,72.09,72.09,71.35,71.39,128805.0,72.09,72.09,71.35,71.39,128805.0
2020-04-28 09:50:00,71.43,71.65,71.27,71.33,135528.0,71.43,71.65,71.27,71.33,135528.0
2020-04-28 10:00:00,71.28,71.65,71.08,71.63,93516.0,71.28,71.65,71.08,71.63,93516.0
2020-04-28 10:10:00,71.67,71.96,71.62,71.82,77958.0,71.67,71.96,71.62,71.82,77958.0
2020-04-28 10:20:00,71.79,72.17,71.74,72.12,52065.0,71.79,72.17,71.74,72.12,52065.0
2020-04-28 10:30:00,72.17,72.28,71.91,71.96,47733.0,72.17,72.28,71.91,71.96,47733.0
2020-04-28 10:40:00,71.92,71.92,71.37,71.86,30063.0,71.92,71.92,71.37,71.86,30063.0
2020-04-28 10:50:00,71.84,71.88,71.12,71.12,35442.0,71.84,71.88,71.12,71.12,35442.0
2020-04-28 11:00:00,71.17,71.52,71.17,71.49,31761.0,71.17,71.52,71.17,71.49,31761.0
2020-04-28 11:10:00,71.48,71.51,71.14,71.22,56502.0,71.48,71.51,71.14,71.22,56502.0
2020-04-28 11:20:00,71.27,71.35,71.15,71.35,66444.0,71.27,71.35,71.15,71.35,66444.0
2020-04-28 11:30:00,71.36,71.6,71.32,71.38,55446.0,71.36,71.6,71.32,71.38,55446.0
2020-04-28 11:40:00,71.38,71.39,71.23,71.3,29505.0,71.38,71.39,71.23,71.3,29505.0
2020-04-28 11:50:00,71.3,71.32,71.08,71.1,34206.0,71.3,71.32,71.08,71.1,34206.0
2020-04-28 12:00:00,71.11,71.43,71.05,71.39,29682.0,71.11,71.43,71.05,71.39,29682.0
2020-04-28 12:10:00,71.44,71.58,71.18,71.2,52830.0,71.44,71.58,71.18,71.2,52830.0
2020-04-28 12:20:00,71.24,71.48,71.24,71.32,65499.0,71.24,71.48,71.24,71.32,65499.0
2020-04-28 12:30:00,71.31,71.58,71.25,71.48,49953.0,71.31,71.58,71.25,71.48,49953.0
2020-04-28 12:40:00,71.48,71.5,71.43,71.5,26262.0,71.48,71.5,71.43,71.5,26262.0
2020-04-28 12:50:00,71.48,71.63,71.39,71.57,26019.0,71.48,71.63,71.39,71.57,26019.0
2020-04-28 13:00:00,71.58,71.68,71.45,71.45,18834.0,71.58,71.68,71.45,71.45,18834.0
2020-04-28 13:10:00,71.44,71.49,71.23,71.23,14958.0,71.44,71.49,71.23,71.23,14958.0
2020-04-28 13:20:00,71.22,71.73,71.22,71.45,72600.0,71.22,71.73,71.22,71.45,72600.0
2020-04-28 13:30:00,71.41,71.78,71.41,71.73,32667.0,71.41,71.78,71.41,71.73,32667.0
2020-04-28 13:40:00,71.71,72.07,71.71,72.05,31152.0,71.71,72.07,71.71,72.05,31152.0
2020-04-28 13:50:00,72.04,72.09,71.88,71.88,48252.0,72.04,72.09,71.88,71.88,48252.0
2020-04-28 14:00:00,71.9,71.97,71.68,71.69,33690.0,71.9,71.97,71.68,71.69,33690.0
2020-04-28 14:10:00,71.71,71.86,71.71,71.78,18666.0,71.71,71.86,71.71,71.78,18666.0
2020-04-28 14:20:00,71.75,71.78,71.67,71.73,16713.0,71.75,71.78,71.67,71.73,16713.0
2020-04-28 14:30:00,71.72,71.83,71.56,71.63,22569.0,71.72,71.83,71.56,71.63,22569.0
2020-04-28 14:40:00,71.63,71.74,71.59,71.67,23211.0,71.63,71.74,71.59,71.67,23211.0
2020-04-28 14:50:00,71.65,71.7,71.44,71.47,79398.0,71.65,71.7,71.44,71.47,79398.0
2020-04-28 15:00:00,71.44,71.53,71.4,71.53,38748.0,71.44,71.53,71.4,71.53,38748.0
2020-04-28 15:10:00,71.51,71.65,71.48,71.65,58227.0,71.51,71.65,71.48,71.65,58227.0
2020-04-28 15:20:00,71.63,71.82,71.48,71.53,97416.0,71.63,71.82,71.48,71.53,97416.0
2020-04-28 15:30:00,71.53,71.54,71.18,71.33,60396.0,71.53,71.54,71.18,71.33,60396.0
2020-04-28 15:40:00,71.33,71.4,71.09,71.12,78039.0,71.33,71.4,71.09,71.12,78039.0
2020-04-28 15:50:00,71.07,71.19,70.96,71.09,200736.0,71.07,71.19,70.96,71.09,200736.0
2020-04-29 09:30:00,71.7,72.43,71.18,71.83,77856.0,71.7,72.43,71.18,71.83,77856.0
2020-04-29 09:40:00,71.75,72.45,71.59,72.23,77343.0,71.75,72.45,71.59,72.23,77343.0
2020-04-29 09:50:00,72.32,72.38,72.05,72.17,84459.0,72.32,72.38,72.05,72.17,84459.0
2020-04-29 10:00:00,72.17,72.27,71.98,72.08,33279.0,72.17,72.27,71.98,72.08,33279.0
2020-04-29 10:10:00,72.01,72.2,71.87,72.03,27186.0,72.01,72.2,71.87,72.03,27186.0
2020-04-29 10:20:00,72.02,72.07,71.79,71.9,80499.0,72.02,72.07,71.79,71.9,80499.0
2020-04-29 10:30:00,71.86,71.9,71.73,71.84,30681.0,71.86,71.9,71.73,71.84,30681.0
2020-04-29 10:40:00,71.89,72.02,71.82,71.97,39345.0,71.89,72.02,71.82,71.97,39345.0
2020-04-29 10:50:00,72.02,72.13,71.98,72.06,23763.0,72.02,72.13,71.98,72.06,23763.0
2020-04-29 11:00:00,72.04,72.06,71.68,71.68,62649.0,72.04,72.06,71.68,71.68,62649.0
2020-04-29 11:10:00,71.74,71.9,71.73,71.75,65217.0,71.74,71.9,71.73,71.75,65217.0
2020-04-29 11:20:00,71.79,71.98,71.73,71.96,73449.0,71.79,71.98,71.73,71.96,73449.0
2020-04-29 11:30:00,71.93,71.98,71.71,71.91,41055.0,71.93,71.98,71.71,71.91,41055.0
2020-04-29 11:40:00,71.91,72.29,71.9,72.24,24171.0,71.91,72.29,71.9,72.24,24171.0
2020-04-29 11:50:00,72.27,72.58,72.26,72.53,23589.0,72.27,72.58,72.26,72.53,23589.0
2020-04-29 12:00:00,72.55,72.85,72.55,72.71,54468.0,72.55,72.85,72.55,72.71,54468.0
2020-04-29 12:10:00,72.68,72.93,72.65,72.88,34902.0,72.68,72.93,72.65,72.88,34902.0
2020-04-29 12:20:00,72.82,72.92,72.81,72.85,26025.0,72.82,72.92,72.81,72.85,26025.0
2020-04-29 12:30:00,72.87,72.95,72.83,72.89,22902.0,72.87,72.95,72.83,72.89,22902.0
2020-04-29 12:40:00,72.9,73.09,72.89,73.06,33660.0,72.9,73.09,72.89,73.06,33660.0
2020-04-29 12:50:00,73.06,73.11,72.94,73.04,39087.0,73.06,73.11,72.94,73.04,39087.0
2020-04-29 13:00:00,73.04,73.28,73.04,73.24,32889.0,73.04,73.28,73.04,73.24,32889.0
2020-04-29 13:10:00,73.24,73.41,73.19,73.31,89289.0,73.24,73.41,73.19,73.31,89289.0
2020-04-29 13:20:00,73.3,73.32,73.15,73.17,46497.0,73.3,73.32,73.15,73.17,46497.0
2020-04-29 13:30:00,73.22,73.23,72.81,72.96,63357.0,73.22,73.23,72.81,72.96,63357.0
2020-04-29 13:40:00,72.97,73.14,72.9,73.14,15465.0,72.97,73.14,72.9,73.14,15465.0
2020-04-29 13:50:00,73.09,73.24,73.02,73.23,32652.0,73.09,73.24,73.02,73.23,32652.0
2020-04-29 14:00:00,73.22,73.24,72.89,72.91,51195.0,73.22,73.24,72.89,72.91,51195.0
2020-04-29 14:10:00,72.91,73.0,72.71,72.72,29496.0,72.91,73.0,72.71,72.72,29496.0
2020-04-29 14:20:00,72.76,73.05,72.75,72.95,35235.0,72.76,73.05,72.75,72.95,35235.0
2020-04-29 14:30:00,72.94,73.08,72.87,72.96,26061.0,72.94,73.08,72.87,72.96,26061.0
2020-04-29 14:40:00,72.96,73.09,72.9,73.07,26022.0,72.96,73.09,72.9,73.07,26022.0
2020-04-29 14:50:00,73.08,73.11,72.89,73.09,27927.0,73.08,73.11,72.89,73.09,27927.0
2020-04-29 15:00:00,73.08,73.21,73.0,73.09,41607.0,73.08,73.21,73.0,73.09,41607.0
2020-04-29 15:10:00,73.13,73.27,73.1,73.26,32508.0,73.13,73.27,73.1,73.26,32508.0
2020-04-29 15:20:00,73.25,73.5,73.19,73.5,67977.0,73.25,73.5,73.19,73.5,67977.0
2020-04-29 15:30:00,73.53,73.66,73.37,73.51,72150.0,73.53,73.66,73.37,73.51,72150.0
2020-04-29 15:40:00,73.5,73.67,73.36,73.4,73290.0,73.5,73.67,73.36,73.4,73290.0
2020-04-29 15:50:00,73.4,73.4,72.91,73.06,275322.0,73.4,73.4,72.91,73.06,275322.0
2020-04-30 09:30:00,72.6,73.47,72.43,73.11,67338.0,72.6,73.47,72.43,73.11,67338.0
2020-04-30 09:40:00,72.94,73.03,72.45,72.45,23706.0,72.94,73.03,72.45,72.45,23706.0
2020-04-30 09:50:00,72.39,72.62,72.31,72.53,29826.0,72.39,72.62,72.31,72.53,29826.0
2020-04-30 10:00:00,72.54,72.86,72.27,72.85,28650.0,72.54,72.86,72.27,72.85,28650.0
2020-04-30 10:10:00,72.79,73.44,72.74,73.35,60402.0,72.79,73.44,72.74,73.35,60402.0
2020-04-30 10:20:00,73.19,73.37,72.84,73.1,24711.0,73.19,73.37,72.84,73.1,24711.0
2020-04-30 10:30:00,73.21,73.21,73.04,73.15,21525.0,73.21,73.21,73.04,73.15,21525.0
2020-04-30 10:40:00,73.15,73.19,72.77,72.92,25518.0,73.15,73.19,72.77,72.92,25518.0
2020-04-30 10:50:00,72.89,73.36,72.86,73.17,29055.0,72.89,73.36,72.86,73.17,29055.0
2020-04-30 11:00:00,73.27,73.71,73.27,73.68,44832.0,73.27,73.71,73.27,73.68,44832.0
2020-04-30 11:10:00,73.67,73.84,73.51,73.68,24342.0,73.67,73.84,73.51,73.68,24342.0
2020-04-30 11:20:00,73.59,73.66,73.43,73.43,22242.0,73.59,73.66,73.43,73.43,22242.0
2020-04-30 11:30:00,73.39,73.49,73.25,73.32,20760.0,73.39,73.49,73.25,73.32,20760.0
2020-04-30 11:40:00,73.33,73.42,73.06,73.17,25434.0,73.33,73.42,73.06,73.17,25434.0
2020-04-30 11:50:00,73.18,73.23,72.98,73.0,23967.0,73.18,73.23,72.98,73.0,23967.0
2020-04-30 12:00:00,73.0,73.04,72.92,72.94,10998.0,73.0,73.04,72.92,72.94,10998.0
2020-04-30 12:10:00,72.89,72.98,72.83,72.9,38898.0,72.89,72.98,72.83,72.9,38898.0
2020-04-30 12:20:00,72.9,73.05,72.8,73.0,12990.0,72.9,73.05,72.8,73.0,12990.0
2020-04-30 12:30:00,73.06,73.06,72.84,72.95,25869.0,73.06,73.06,72.84,72.95,25869.0
2020-04-30 12:40:00,72.93,73.17,72.89,73.17,10635.0,72.93,73.17,72.89,73.17,10635.0
2020-04-30 12:50:00,73.13,73.22,73.06,73.19,19998.0,73.13,73.22,73.06,73.19,19998.0
2020-04-30 13:00:00,73.17,73.23,73.07,73.13,19281.0,73.17,73.23,73.07,73.13,19281.0
2020-04-30 13:10:00,73.12,73.27,73.09,73.22,12150.0,73.12,73.27,73.09,73.22,12150.0
2020-04-30 13:20:00,73.18,73.24,73.06,73.07,6300.0,73.18,73.24,73.06,73.07,6300.0
2020-04-30 13:30:00,73.06,73.07,72.86,72.91,23487.0,73.06,73.07,72.86,72.91,23487.0
2020-04-30 13:40:00,72.84,72.85,72.77,72.79,12780.0,72.84,72.85,72.77,72.79,12780.0
2020-04-30 13:50:00,72.77,72.84,72.63,72.68,23007.0,72.77,72.84,72.63,72.68,23007.0
2020-04-30 14:00:00,72.71,72.85,72.65,72.79,24843.0,72.71,72.85,72.65,72.79,24843.0
2020-04-30 14:10:00,72.83,72.89,72.8,72.83,42498.0,72.83,72.89,72.8,72.83,42498.0
2020-04-30 14:20:00,72.84,73.02,72.84,72.93,28194.0,72.84,73.02,72.84,72.93,28194.0
2020-04-30 14:30:00,72.96,73.02,72.79,72.85,23343.0,72.96,73.02,72.79,72.85,23343.0
2020-04-30 14:40:00,72.86,72.98,72.75,72.92,48252.0,72.86,72.98,72.75,72.92,48252.0
2020-04-30 14:50:00,72.92,72.97,72.7,72.97,48669.0,72.92,72.97,72.7,72.97,48669.0
2020-04-30 15:00:00,72.92,73.08,72.87,73.04,25500.0,72.92,73.08,72.87,73.04,25500.0
2020-04-30 15:10:00,73.07,73.28,72.95,73.28,36363.0,73.07,73.28,72.95,73.28,36363.0
2020-04-30 15:20:00,73.26,73.4,73.21,73.22,49020.0,73.26,73.4,73.21,73.22,49020.0
2020-04-30 15:30:00,73.25,73.29,73.03,73.06,45795.0,73.25,73.29,73.03,73.06,45795.0
2020-04-30 15:40:00,73.04,73.09,72.72,72.72,111720.0,73.04,73.09,72.72,72.72,111720.0
2020-04-30 15:50:00,72.74,72.93,72.39,72.5,332583.0,72.74,72.93,72.39,72.5,332583.0
2020-05-01 09:30:00,71.67,71.67,70.24,70.38,132582.0,71.67,71.67,70.24,70.38,132582.0
2020-05-01 09:40:00,70.27,71.29,70.27,71.26,51156.0,70.27,71.29,70.27,71.26,51156.0
2020-05-01 09:50:00,71.25,71.41,70.85,71.04,33066.0,71.25,71.41,70.85,71.04,33066.0
2020-05-01 10:00:00,71.12,71.17,70.7,70.7,30972.0,71.12,71.17,70.7,70.7,30972.0
2020-05-01 10:10:00,70.67,70.67,70.0,70.29,37695.0,70.67,70.67,70.0,70.29,37695.0
2020-05-01 10:20:00,70.27,70.49,70.16,70.49,23931.0,70.27,70.49,70.16,70.49,23931.0
2020-05-01 10:30:00,70.51,70.63,70.3,70.45,29373.0,70.51,70.63,70.3,70.45,29373.0
2020-05-01 10:40:00,70.45,70.58,70.4,70.53,12117.0,70.45,70.58,70.4,70.53,12117.0
2020-05-01 10:50:00,70.49,70.57,70.33,70.43,26685.0,70.49,70.57,70.33,70.43,26685.0
2020-05-01 11:00:00,70.37,70.41,70.13,70.17,19086.0,70.37,70.41,70.13,70.17,19086.0
2020-05-01 11:10:00,70.13,70.23,69.92,69.92,43995.0,70.13,70.23,69.92,69.92,43995.0
2020-05-01 11:20:00,70.0,70.02,69.79,69.91,20940.0,70.0,70.02,69.79,69.91,20940.0
2020-05-01 11:30:00,69.88,69.98,69.83,69.9,37128.0,69.88,69.98,69.83,69.9,37128.0
2020-05-01 11:40:00,69.88,69.91,69.54,69.6,18477.0,69.88,69.91,69.54,69.6,18477.0
2020-05-01 11:50:00,69.58,69.7,69.54,69.68,24828.0,69.58,69.7,69.54,69.68,24828.0
2020-05-01 12:00:00,69.61,69.61,69.43,69.43,32817.0,69.61,69.61,69.43,69.43,32817.0
2020-05-01 12:10:00,69.48,69.72,69.47,69.54,23244.0,69.48,69.72,69.47,69.54,23244.0
2020-05-01 12:20:00,69.54,69.7,69.54,69.7,25878.0,69.54,69.7,69.54,69.7,25878.0
2020-05-01 12:30:00,69.64,69.92,69.58,69.84,28818.0,69.64,69.92,69.58,69.84,28818.0
2020-05-01 12:40:00,69.84,69.89,69.73,69.83,16629.0,69.84,69.89,69.73,69.83,16629.0
2020-05-01 12:50:00,69.84,69.89,69.78,69.82,8994.0,69.84,69.89,69.78,69.82,8994.0
2020-05-01 13:00:00,69.79,69.83,69.6,69.65,14604.0,69.79,69.83,69.6,69.65,14604.0
2020-05-01 13:10:00,69.57,69.65,69.46,69.46,14769.0,69.57,69.65,69.46,69.46,14769.0
2020-05-01 13:20:00,69.45,69.64,69.37,69.61,47895.0,69.45,69.64,69.37,69.61,47895.0
2020-05-01 13:30:00,69.61,69.68,69.54,69.6,19944.0,69.61,69.68,69.54,69.6,19944.0
2020-05-01 13:40:00,69.54,69.67,69.35,69.44,24078.0,69.54,69.67,69.35,69.44,24078.0
2020-05-01 13:50:00,69.43,69.51,69.3,69.37,27102.0,69.43,69.51,69.3,69.37,27102.0
2020-05-01 14:00:00,69.33,69.45,69.26,69.39,22671.0,69.33,69.45,69.26,69.39,22671.0
2020-05-01 14:10:00,69.41,69.42,69.27,69.36,23820.0,69.41,69.42,69.27,69.36,23820.0
2020-05-01 14:20:00,69.42,69.7,69.39,69.64,85806.0,69.42,69.7,69.39,69.64,85806.0
2020-05-01 14:30:00,69.62,69.62,69.35,69.37,34524.0,69.62,69.62,69.35,69.37,34524.0
2020-05-01 14:40:00,69.37,69.43,69.25,69.37,27990.0,69.37,69.43,69.25,69.37,27990.0
2020-05-01 14:50:00,69.31,69.56,69.3,69.46,33291.0,69.31,69.56,69.3,69.46,33291.0
2020-05-01 15:00:00,69.48,69.6,69.44,69.6,31485.0,69.48,69.6,69.44,69.6,31485.0
2020-05-01 15:10:00,69.6,69.98,69.54,69.95,26937.0,69.6,69.98,69.54,69.95,26937.0
2020-05-01 15:20:00,69.97,70.03,69.67,69.68,35052.0,69.97,70.03,69.67,69.68,35052.0
2020-05-01 15:30:00,69.74,69.77,69.5,69.6,66630.0,69.74,69.77,69.5,69.6,66630.0
2020-05-01 15:40:00,69.66,69.74,69.58,69.74,81849.0,69.66,69.74,69.58,69.74,81849.0
2020-05-01 15:50:00,69.73,69.85,69.43,69.85,193203.0,69.73,69.85,69.43,69.85,193203.0
2020-05-04 09:30:00,69.78,69.83,69.24,69.73,65685.0,69.78,69.83,69.24,69.73,65685.0
2020-05-04 09:40:00,69.47,69.8,69.13,69.35,38238.0,69.47,69.8,69.13,69.35,38238.0
2020-05-04 09:50:00,69.43,69.52,69.26,69.41,45957.0,69.43,69.52,69.26,69.41,45957.0
2020-05-04 10:00:00,69.41,69.46,69.01,69.1,76524.0,69.41,69.46,69.01,69.1,76524.0
2020-05-04 10:10:00,69.13,69.36,69.05,69.16,73668.0,69.13,69.36,69.05,69.16,73668.0
2020-05-04 10:20:00,69.12,69.14,68.56,68.73,36420.0,69.12,69.14,68.56,68.73,36420.0
2020-05-04 10:30:00,68.67,68.82,68.5,68.56,22605.0,68.67,68.82,68.5,68.56,22605.0
2020-05-04 10:40:00,68.53,68.54,68.24,68.29,55275.0,68.53,68.54,68.24,68.29,55275.0
2020-05-04 10:50:00,68.27,68.48,68.17,68.23,34614.0,68.27,68.48,68.17,68.23,34614.0
2020-05-04 11:00:00,68.28,68.56,68.19,68.43,38352.0,68.28,68.56,68.19,68.43,38352.0
2020-05-04 11:10:00,68.44,68.76,68.44,68.7,37176.0,68.44,68.76,68.44,68.7,37176.0
2020-05-04 11:20:00,68.72,68.9,68.62,68.88,31413.0,68.72,68.9,68.62,68.88,31413.0
2020-05-04 11:30:00,68.89,69.24,68.88,69.16,25722.0,68.89,69.24,68.88,69.16,25722.0
2020-05-04 11:40:00,69.2,69.28,69.14,69.21,31233.0,69.2,69.28,69.14,69.21,31233.0
2020-05-04 11:50:00,69.22,69.34,69.17,69.18,32217.0,69.22,69.34,69.17,69.18,32217.0
2020-05-04 12:00:00,69.16,69.23,69.09,69.12,40725.0,69.16,69.23,69.09,69.12,40725.0
2020-05-04 12:10:00,69.13,69.2,69.0,69.09,36840.0,69.13,69.2,69.0,69.09,36840.0
2020-05-04 12:20:00,69.06,69.24,69.01,69.06,35676.0,69.06,69.24,69.01,69.06,35676.0
2020-05-04 12:30:00,69.07,69.13,68.83,68.83,26979.0,69.07,69.13,68.83,68.83,26979.0
2020-05-04 12:40:00,68.85,68.96,68.8,68.94,24642.0,68.85,68.96,68.8,68.94,24642.0
2020-05-04 12:50:00,68.94,69.06,68.9,68.99,20589.0,68.94,69.06,68.9,68.99,20589.0
2020-05-04 13:00:00,69.01,69.24,68.98,69.19,33018.0,69.01,69.24,68.98,69.19,33018.0
2020-05-04 13:10:00,69.17,69.21,68.97,69.2,36399.0,69.17,69.21,68.97,69.2,36399.0
2020-05-04 13:20:00,69.22,69.29,69.17,69.22,27270.0,69.22,69.29,69.17,69.22,27270.0
2020-05-04 13:30:00,69.24,69.57,69.24,69.37,46437.0,69.24,69.57,69.24,69.37,46437.0
2020-05-04 13:40:00,69.37,69.4,69.23,69.34,30543.0,69.37,69.4,69.23,69.34,30543.0
2020-05-04 13:50:00,69.32,69.45,69.32,69.45,15987.0,69.32,69.45,69.32,69.45,15987.0
2020-05-04 14:00:00,69.41,69.45,69.14,69.14,33585.0,69.41,69.45,69.14,69.14,33585.0
2020-05-04 14:10:00,69.15,69.26,69.15,69.19,29541.0,69.15,69.26,69.15,69.19,29541.0
2020-05-04 14:20:00,69.17,69.23,68.95,69.0,32538.0,69.17,69.23,68.95,69.0,32538.0
2020-05-04 14:30:00,68.99,69.04,68.62,68.62,37584.0,68.99,69.04,68.62,68.62,37584.0
2020-05-04 14:40:00,68.64,68.67,68.5,68.64,36684.0,68.64,68.67,68.5,68.64,36684.0
2020-05-04 14:50:00,68.65,68.82,68.59,68.82,68925.0,68.65,68.82,68.59,68.82,68925.0
2020-05-04 15:00:00,68.81,68.86,68.76,68.84,42705.0,68.81,68.86,68.76,68.84,42705.0
2020-05-04 15:10:00,68.84,69.09,68.82,69.03,81819.0,68.84,69.09,68.82,69.03,81819.0
2020-05-04 15:20:00,69.0,69.03,68.76,68.95,63009.0,69.0,69.03,68.76,68.95,63009.0
2020-05-04 15:30:00,68.92,68.92,68.74,68.83,105318.0,68.92,68.92,68.74,68.83,105318.0
2020-05-04 15:40:00,68.9,69.08,68.8,68.88,110436.0,68.9,69.08,68.8,68.88,110436.0
2020-05-04 15:50:00,68.86,68.97,68.68,68.94,228777.0,68.86,68.97,68.68,68.94,228777.0
2020-05-05 09:30:00,69.84,70.34,69.44,69.65,129120.0,69.84,70.34,69.44,69.65,129120.0
2020-05-05 09:40:00,69.71,69.95,69.43,69.58,53835.0,69.71,69.95,69.43,69.58,53835.0
2020-05-05 09:50:00,69.79,69.98,69.62,69.87,62892.0,69.79,69.98,69.62,69.87,62892.0
2020-05-05 10:00:00,69.88,70.13,69.69,70.13,42102.0,69.88,70.13,69.69,70.13,42102.0
2020-05-05 10:10:00,70.09,70.16,69.91,70.11,31644.0,70.09,70.16,69.91,70.11,31644.0
2020-05-05 10:20:00,70.13,70.17,69.87,69.94,56421.0,70.13,70.17,69.87,69.94,56421.0
2020-05-05 10:30:00,69.91,70.22,69.91,70.22,28161.0,69.91,70.22,69.91,70.22,28161.0
2020-05-05 10:40:00,70.22,70.33,70.11,70.26,70056.0,70.22,70.33,70.11,70.26,70056.0
2020-05-05 10:50:00,70.3,70.67,70.27,70.67,49398.0,70.3,70.67,70.27,70.67,49398.0
2020-05-05 11:00:00,70.68,70.75,70.61,70.67,19065.0,70.68,70.75,70.61,70.67,19065.0
2020-05-05 11:10:00,70.66,70.73,70.52,70.73,21744.0,70.66,70.73,70.52,70.73,21744.0
2020-05-05 11:20:00,70.83,70.91,70.79,70.8,21744.0,70.83,70.91,70.79,70.8,21744.0
2020-05-05 11:30:00,70.84,70.92,70.81,70.83,13068.0,70.84,70.92,70.81,70.83,13068.0
2020-05-05 11:40:00,70.88,71.12,70.85,71.03,27354.0,70.88,71.12,70.85,71.03,27354.0
2020-05-05 11:50:00,71.07,71.26,71.04,71.26,37941.0,71.07,71.26,71.04,71.26,37941.0
2020-05-05 12:00:00,71.29,71.46,71.24,71.43,24489.0,71.29,71.46,71.24,71.43,24489.0
2020-05-05 12:10:00,71.46,71.46,71.39,71.46,15078.0,71.46,71.46,71.39,71.46,15078.0
2020-05-05 12:20:00,71.48,71.48,71.33,71.35,27240.0,71.48,71.48,71.33,71.35,27240.0
2020-05-05 12:30:00,71.31,71.33,71.24,71.25,23421.0,71.31,71.33,71.24,71.25,23421.0
2020-05-05 12:40:00,71.27,71.51,71.26,71.51,20985.0,71.27,71.51,71.26,71.51,20985.0
2020-05-05 12:50:00,71.49,71.53,71.43,71.48,12411.0,71.49,71.53,71.43,71.48,12411.0
2020-05-05 13:00:00,71.49,71.55,71.49,71.5,10377.0,71.49,71.55,71.49,71.5,10377.0
2020-05-05 13:10:00,71.51,71.73,71.47,71.67,22986.0,71.51,71.73,71.47,71.67,22986.0
2020-05-05 13:20:00,71.66,71.81,71.58,71.75,19950.0,71.66,71.81,71.58,71.75,19950.0
2020-05-05 13:30:00,71.78,71.94,71.77,71.94,24894.0,71.78,71.94,71.77,71.94,24894.0
2020-05-05 13:40:00,71.94,72.06,71.91,72.06,40635.0,71.94,72.06,71.91,72.06,40635.0
2020-05-05 13:50:00,72.02,72.09,71.96,72.0,34455.0,72.02,72.09,71.96,72.0,34455.0
2020-05-05 14:00:00,71.96,72.08,71.85,72.02,31530.0,71.96,72.08,71.85,72.02,31530.0
2020-05-05 14:10:00,72.0,72.04,71.95,72.04,22971.0,72.0,72.04,71.95,72.04,22971.0
2020-05-05 14:20:00,72.0,72.1,71.98,72.08,19443.0,72.0,72.1,71.98,72.08,19443.0
2020-05-05 14:30:00,72.07,72.09,71.87,71.93,19977.0,72.07,72.09,71.87,71.93,19977.0
2020-05-05 14:40:00,71.9,72.0,71.86,71.93,18600.0,71.9,72.0,71.86,71.93,18600.0
2020-05-05 14:50:00,71.93,72.21,71.93,72.19,31038.0,71.93,72.21,71.93,72.19,31038.0
2020-05-05 15:00:00,72.18,72.27,72.14,72.26,25848.0,72.18,72.27,72.14,72.26,25848.0
2020-05-05 15:10:00,72.27,72.27,71.81,71.84,41202.0,72.27,72.27,71.81,71.84,41202.0
2020-05-05 15:20:00,71.84,71.9,71.57,71.64,40776.0,71.84,71.9,71.57,71.64,40776.0
2020-05-05 15:30:00,71.62,71.72,71.37,71.47,50328.0,71.62,71.72,71.37,71.47,50328.0
2020-05-05 15:40:00,71.42,71.56,71.37,71.52,60960.0,71.42,71.56,71.37,71.52,60960.0
2020-05-05 15:50:00,71.56,71.69,71.37,71.46,167178.0,71.56,71.69,71.37,71.46,167178.0
2020-05-06 09:30:00,71.61,72.05,71.57,71.68,55539.0,71.61,72.05,71.57,71.68,55539.0
2020-05-06 09:40:00,71.7,71.72,71.11,71.19,66120.0,71.7,71.72,71.11,71.19,66120.0
2020-05-06 09:50:00,71.21,71.43,71.0,71.34,69945.0,71.21,71.43,71.0,71.34,69945.0
2020-05-06 10:00:00,71.41,71.57,71.09,71.13,67227.0,71.41,71.57,71.09,71.13,67227.0
2020-05-06 10:10:00,71.18,71.6,71.18,71.48,31263.0,71.18,71.6,71.18,71.48,31263.0
2020-05-06 10:20:00,71.41,71.54,71.3,71.48,36897.0,71.41,71.54,71.3,71.48,36897.0
2020-05-06 10:30:00,71.51,71.78,71.45,71.68,33687.0,71.51,71.78,71.45,71.68,33687.0
2020-05-06 10:40:00,71.74,72.16,71.65,72.09,26577.0,71.74,72.16,71.65,72.09,26577.0
2020-05-06 10:50:00,72.09,72.11,71.86,71.96,26145.0,72.09,72.11,71.86,71.96,26145.0
2020-05-06 11:00:00,71.93,72.1,71.9,71.96,13005.0,71.93,72.1,71.9,71.96,13005.0
2020-05-06 11:10:00,71.98,72.03,71.73,71.78,19122.0,71.98,72.03,71.73,71.78,19122.0
2020-05-06 11:20:00,71.78,72.07,71.54,72.06,33192.0,71.78,72.07,71.54,72.06,33192.0
2020-05-06 11:30:00,72.06,72.29,71.92,72.19,40377.0,72.06,72.29,71.92,72.19,40377.0
2020-05-06 11:40:00,72.2,72.29,72.1,72.15,44148.0,72.2,72.29,72.1,72.15,44148.0
2020-05-06 11:50:00,72.13,72.16,72.0,72.07,15921.0,72.13,72.16,72.0,72.07,15921.0
2020-05-06 12:00:00,72.11,72.36,72.07,72.27,39768.0,72.11,72.36,72.07,72.27,39768.0
2020-05-06 12:10:00,72.34,72.48,72.09,72.46,30270.0,72.34,72.48,72.09,72.46,30270.0
2020-05-06 12:20:00,72.42,72.48,72.3,72.48,29100.0,72.42,72.48,72.3,72.48,29100.0
2020-05-06 12:30:00,72.48,72.55,72.16,72.16,18822.0,72.48,72.55,72.16,72.16,18822.0
2020-05-06 12:40:00,72.14,72.36,72.07,72.36,20400.0,72.14,72.36,72.07,72.36,20400.0
2020-05-06 12:50:00,72.34,72.4,72.26,72.38,21054.0,72.34,72.4,72.26,72.38,21054.0
2020-05-06 13:00:00,72.39,72.47,72.24,72.24,18744.0,72.39,72.47,72.24,72.24,18744.0
2020-05-06 13:10:00,72.23,72.38,72.14,72.38,17238.0,72.23,72.38,72.14,72.38,17238.0
2020-05-06 13:20:00,72.42,72.68,72.4,72.65,30702.0,72.42,72.68,72.4,72.65,30702.0
2020-05-06 13:30:00,72.68,72.68,72.49,72.51,29424.0,72.68,72.68,72.49,72.51,29424.0
2020-05-06 13:40:00,72.51,72.61,72.44,72.44,21369.0,72.51,72.61,72.44,72.44,21369.0
2020-05-06 13:50:00,72.45,72.48,72.25,72.26,19707.0,72.45,72.48,72.25,72.26,19707.0
2020-05-06 14:00:00,72.24,72.3,71.95,71.96,28554.0,72.24,72.3,71.95,71.96,28554.0
2020-05-06 14:10:00,71.95,71.96,71.71,71.88,27519.0,71.95,71.96,71.71,71.88,27519.0
2020-05-06 14:20:00,71.9,71.95,71.84,71.86,24882.0,71.9,71.95,71.84,71.86,24882.0
2020-05-06 14:30:00,71.87,72.03,71.81,71.86,49158.0,71.87,72.03,71.81,71.86,49158.0
2020-05-06 14:40:00,71.84,72.07,71.75,72.02,14340.0,71.84,72.07,71.75,72.02,14340.0
2020-05-06 14:50:00,72.0,72.08,71.97,71.98,30756.0,72.0,72.08,71.97,71.98,30756.0
2020-05-06 15:00:00,71.99,72.01,71.89,72.01,41310.0,71.99,72.01,71.89,72.01,41310.0
2020-05-06 15:10:00,71.96,71.99,71.77,71.83,29385.0,71.96,71.99,71.77,71.83,29385.0
2020-05-06 15:20:00,71.85,71.88,71.74,71.77,23205.0,71.85,71.88,71.74,71.77,23205.0
2020-05-06 15:30:00,71.75,71.75,71.44,71.47,36471.0,71.75,71.75,71.44,71.47,36471.0
2020-05-06 15:40:00,71.5,71.54,71.24,71.24,51810.0,71.5,71.54,71.24,71.24,51810.0
2020-05-06 15:50:00,71.21,71.46,71.16,71.22,80271.0,71.21,71.46,71.16,71.22,80271.0
2020-05-07 09:30:00,72.29,72.75,72.0,72.59,67158.0,72.29,72.75,72.0,72.59,67158.0
2020-05-07 09:40:00,72.44,72.64,72.13,72.29,16785.0,72.44,72.64,72.13,72.29,16785.0
2020-05-07 09:50:00,72.37,72.59,72.37,72.45,17937.0,72.37,72.59,72.37,72.45,17937.0
2020-05-07 10:00:00,72.39,72.71,72.22,72.71,18315.0,72.39,72.71,72.22,72.71,18315.0
2020-05-07 10:10:00,72.67,72.74,72.46,72.72,24351.0,72.67,72.74,72.46,72.72,24351.0
2020-05-07 10:20:00,72.68,72.89,72.64,72.82,29055.0,72.68,72.89,72.64,72.82,29055.0
2020-05-07 10:30:00,72.79,72.84,72.5,72.51,24036.0,72.79,72.84,72.5,72.51,24036.0
2020-05-07 10:40:00,72.52,72.69,72.33,72.33,21000.0,72.52,72.69,72.33,72.33,21000.0
2020-05-07 10:50:00,72.34,72.6,72.3,72.6,29661.0,72.34,72.6,72.3,72.6,29661.0
2020-05-07 11:00:00,72.53,72.7,72.46,72.7,18675.0,72.53,72.7,72.46,72.7,18675.0
2020-05-07 11:10:00,72.65,72.96,72.62,72.96,23139.0,72.65,72.96,72.62,72.96,23139.0
2020-05-07 11:20:00,72.89,72.94,72.74,72.83,12588.0,72.89,72.94,72.74,72.83,12588.0
2020-05-07 11:30:00,72.8,72.81,72.57,72.57,38859.0,72.8,72.81,72.57,72.57,38859.0
2020-05-07 11:40:00,72.6,72.84,72.6,72.71,27966.0,72.6,72.84,72.6,72.71,27966.0
2020-05-07 11:50:00,72.68,72.74,72.67,72.72,17358.0,72.68,72.74,72.67,72.72,17358.0
2020-05-07 12:00:00,72.7,72.8,72.65,72.72,48408.0,72.7,72.8,72.65,72.72,48408.0
2020-05-07 12:10:00,72.69,72.79,72.59,72.71,31125.0,72.69,72.79,72.59,72.71,31125.0
2020-05-07 12:20:00,72.71,72.9,72.71,72.83,27690.0,72.71,72.9,72.71,72.83,27690.0
2020-05-07 12:30:00,72.85,72.94,72.76,72.85,29082.0,72.85,72.94,72.76,72.85,29082.0
2020-05-07 12:40:00,72.87,73.0,72.86,72.96,51273.0,72.87,73.0,72.86,72.96,51273.0
2020-05-07 12:50:00,72.93,72.96,72.88,72.92,17346.0,72.93,72.96,72.88,72.92,17346.0
2020-05-07 13:00:00,72.94,73.02,72.91,72.99,24507.0,72.94,73.02,72.91,72.99,24507.0
2020-05-07 13:10:00,73.0,73.02,72.91,72.93,24783.0,73.0,73.02,72.91,72.93,24783.0
2020-05-07 13:20:00,72.93,72.96,72.79,72.84,15378.0,72.93,72.96,72.79,72.84,15378.0
2020-05-07 13:30:00,72.86,72.95,72.79,72.88,15381.0,72.86,72.95,72.79,72.88,15381.0
2020-05-07 13:40:00,72.88,73.0,72.86,72.95,27891.0,72.88,73.0,72.86,72.95,27891.0
2020-05-07 13:50:00,72.95,72.95,72.81,72.87,12786.0,72.95,72.95,72.81,72.87,12786.0
2020-05-07 14:00:00,72.83,72.9,72.75,72.84,19734.0,72.83,72.9,72.75,72.84,19734.0
2020-05-07 14:10:00,72.78,72.87,72.76,72.83,21699.0,72.78,72.87,72.76,72.83,21699.0
2020-05-07 14:20:00,72.79,72.79,72.67,72.78,33633.0,72.79,72.79,72.67,72.78,33633.0
2020-05-07 14:30:00,72.75,72.8,72.68,72.75,10602.0,72.75,72.8,72.68,72.75,10602.0
2020-05-07 14:40:00,72.77,72.77,72.6,72.7,23568.0,72.77,72.77,72.6,72.7,23568.0
2020-05-07 14:50:00,72.7,72.86,72.65,72.86,36600.0,72.7,72.86,72.65,72.86,36600.0
2020-05-07 15:00:00,72.78,72.9,72.7,72.88,38034.0,72.78,72.9,72.7,72.88,38034.0
2020-05-07 15:10:00,72.86,72.89,72.56,72.7,31890.0,72.86,72.89,72.56,72.7,31890.0
2020-05-07 15:20:00,72.69,72.86,72.66,72.82,32541.0,72.69,72.86,72.66,72.82,32541.0
2020-05-07 15:30:00,72.84,72.85,72.63,72.7,56946.0,72.84,72.85,72.63,72.7,56946.0
2020-05-07 15:40:00,72.7,72.73,72.52,72.52,87903.0,72.7,72.73,72.52,72.52,87903.0
2020-05-07 15:50:00,72.51,72.78,72.51,72.72,144864.0,72.51,72.78,72.51,72.72,144864.0
2020-05-08 09:30:00,73.65,74.06,73.43,73.63,132594.0,73.65,74.06,73.43,73.63,132594.0
2020-05-08 09:40:00,73.45,73.63,73.18,73.36,29202.0,73.45,73.63,73.18,73.36,29202.0
2020-05-08 09:50:00,73.27,73.4,73.05,73.4,36288.0,73.27,73.4,73.05,73.4,36288.0
2020-05-08 10:00:00,73.46,73.54,73.32,73.44,40452.0,73.46,73.54,73.32,73.44,40452.0
2020-05-08 10:10:00,73.52,73.59,73.32,73.5,30336.0,73.52,73.59,73.32,73.5,30336.0
2020-05-08 10:20:00,73.53,73.54,73.38,73.43,24900.0,73.53,73.54,73.38,73.43,24900.0
2020-05-08 10:30:00,73.44,73.49,73.35,73.49,20094.0,73.44,73.49,73.35,73.49,20094.0
2020-05-08 10:40:00,73.46,73.46,73.31,73.35,49500.0,73.46,73.46,73.31,73.35,49500.0
2020-05-08 10:50:00,73.34,73.44,73.28,73.33,44445.0,73.34,73.44,73.28,73.33,44445.0
2020-05-08 11:00:00,73.31,73.4,73.28,73.36,31758.0,73.31,73.4,73.28,73.36,31758.0
2020-05-08 11:10:00,73.38,73.56,73.33,73.45,30651.0,73.38,73.56,73.33,73.45,30651.0
2020-05-08 11:20:00,73.5,73.81,73.45,73.71,78255.0,73.5,73.81,73.45,73.71,78255.0
2020-05-08 11:30:00,73.66,73.66,73.53,73.6,27489.0,73.66,73.66,73.53,73.6,27489.0
2020-05-08 11:40:00,73.56,73.63,73.44,73.53,33288.0,73.56,73.63,73.44,73.53,33288.0
2020-05-08 11:50:00,73.48,73.66,73.45,73.45,13794.0,73.48,73.66,73.45,73.45,13794.0
2020-05-08 12:00:00,73.49,73.75,73.49,73.58,16776.0,73.49,73.75,73.49,73.58,16776.0
2020-05-08 12:10:00,73.59,73.68,73.51,73.56,21732.0,73.59,73.68,73.51,73.56,21732.0
2020-05-08 12:20:00,73.53,73.78,73.53,73.7,25767.0,73.53,73.78,73.53,73.7,25767.0
2020-05-08 12:30:00,73.7,73.78,73.67,73.75,21366.0,73.7,73.78,73.67,73.75,21366.0
2020-05-08 12:40:00,73.8,73.86,73.78,73.79,12810.0,73.8,73.86,73.78,73.79,12810.0
2020-05-08 12:50:00,73.8,73.83,73.69,73.69,18624.0,73.8,73.83,73.69,73.69,18624.0
2020-05-08 13:00:00,73.69,73.69,73.44,73.47,25893.0,73.69,73.69,73.44,73.47,25893.0
2020-05-08 13:10:00,73.49,73.53,73.45,73.45,8715.0,73.49,73.53,73.45,73.45,8715.0
2020-05-08 13:20:00,73.44,73.49,73.17,73.2,27438.0,73.44,73.49,73.17,73.2,27438.0
2020-05-08 13:30:00,73.25,73.27,73.15,73.17,10653.0,73.25,73.27,73.15,73.17,10653.0
2020-05-08 13:40:00,73.19,73.19,72.83,72.84,26910.0,73.19,73.19,72.83,72.84,26910.0
2020-05-08 13:50:00,72.82,72.91,72.75,72.86,13500.0,72.82,72.91,72.75,72.86,13500.0
2020-05-08 14:00:00,72.81,72.86,72.65,72.83,34458.0,72.81,72.86,72.65,72.83,34458.0
2020-05-08 14:10:00,72.82,72.96,72.76,72.82,11928.0,72.82,72.96,72.76,72.82,11928.0
2020-05-08 14:20:00,72.85,72.94,72.76,72.82,17415.0,72.85,72.94,72.76,72.82,17415.0
2020-05-08 14:30:00,72.84,72.86,72.53,72.56,24690.0,72.84,72.86,72.53,72.56,24690.0
2020-05-08 14:40:00,72.54,72.6,72.42,72.45,30276.0,72.54,72.6,72.42,72.45,30276.0
2020-05-08 14:50:00,72.41,72.6,72.41,72.6,17778.0,72.41,72.6,72.41,72.6,17778.0
2020-05-08 15:00:00,72.56,72.65,72.56,72.6,26739.0,72.56,72.65,72.56,72.6,26739.0
2020-05-08 15:10:00,72.61,72.61,72.46,72.55,18195.0,72.61,72.61,72.46,72.55,18195.0
2020-05-08 15:20:00,72.54,72.63,72.49,72.57,16842.0,72.54,72.63,72.49,72.57,16842.0
2020-05-08 15:30:00,72.57,72.71,72.56,72.66,20523.0,72.57,72.71,72.56,72.66,20523.0
2020-05-08 15:40:00,72.68,72.74,72.63,72.67,26511.0,72.68,72.74,72.63,72.67,26511.0
2020-05-08 15:50:00,72.7,72.86,72.54,72.54,99723.0,72.7,72.86,72.54,72.54,99723.0
2020-05-11 09:30:00,72.27,73.13,72.27,73.0,44214.0,72.27,73.13,72.27,73.0,44214.0
2020-05-11 09:40:00,73.0,73.28,72.9,73.15,37950.0,73.0,73.28,72.9,73.15,37950.0
2020-05-11 09:50:00,73.01,73.23,73.01,73.09,22671.0,73.01,73.23,73.01,73.09,22671.0
2020-05-11 10:00:00,73.08,73.56,73.03,73.56,39120.0,73.08,73.56,73.03,73.56,39120.0
2020-05-11 10:10:00,73.57,73.66,73.25,73.3,31224.0,73.57,73.66,73.25,73.3,31224.0
2020-05-11 10:20:00,73.28,73.56,73.09,73.09,20661.0,73.28,73.56,73.09,73.09,20661.0
2020-05-11 10:30:00,73.11,73.27,72.91,72.99,12333.0,73.11,73.27,72.91,72.99,12333.0
2020-05-11 10:40:00,73.04,73.2,73.02,73.17,16305.0,73.04,73.2,73.02,73.17,16305.0
2020-05-11 10:50:00,73.2,73.37,73.15,73.32,30066.0,73.2,73.37,73.15,73.32,30066.0
2020-05-11 11:00:00,73.39,73.57,73.39,73.44,29046.0,73.39,73.57,73.39,73.44,29046.0
2020-05-11 11:10:00,73.48,73.52,73.31,73.51,18306.0,73.48,73.52,73.31,73.51,18306.0
2020-05-11 11:20:00,73.48,73.75,73.48,73.66,28008.0,73.48,73.75,73.48,73.66,28008.0
2020-05-11 11:30:00,73.66,73.72,73.49,73.49,22371.0,73.66,73.72,73.49,73.49,22371.0
2020-05-11 11:40:00,73.46,73.59,73.44,73.52,15861.0,73.46,73.59,73.44,73.52,15861.0
2020-05-11 11:50:00,73.52,73.53,73.31,73.43,25368.0,73.52,73.53,73.31,73.43,25368.0
2020-05-11 12:00:00,73.44,73.67,73.39,73.67,20424.0,73.44,73.67,73.39,73.67,20424.0
2020-05-11 12:10:00,73.68,73.78,73.61,73.78,15516.0,73.68,73.78,73.61,73.78,15516.0
2020-05-11 12:20:00,73.77,74.09,73.76,74.09,55095.0,73.77,74.09,73.76,74.09,55095.0
2020-05-11 12:30:00,74.06,74.27,73.99,74.12,45351.0,74.06,74.27,73.99,74.12,45351.0
2020-05-11 12:40:00,74.14,74.43,74.13,74.43,46266.0,74.14,74.43,74.13,74.43,46266.0
2020-05-11 12:50:00,74.43,74.75,74.43,74.72,51456.0,74.43,74.75,74.43,74.72,51456.0
2020-05-11 13:00:00,74.7,74.85,74.63,74.81,62658.0,74.7,74.85,74.63,74.81,62658.0
2020-05-11 13:10:00,74.84,74.9,74.75,74.89,29343.0,74.84,74.9,74.75,74.89,29343.0
2020-05-11 13:20:00,74.91,74.95,74.84,74.87,43011.0,74.91,74.95,74.84,74.87,43011.0
2020-05-11 13:30:00,74.84,75.03,74.83,75.02,48426.0,74.84,75.03,74.83,75.02,48426.0
2020-05-11 13:40:00,74.97,75.04,74.87,74.9,22977.0,74.97,75.04,74.87,74.9,22977.0
2020-05-11 13:50:00,74.94,75.15,74.93,74.94,45816.0,74.94,75.15,74.93,74.94,45816.0
2020-05-11 14:00:00,74.96,75.0,74.86,74.98,27111.0,74.96,75.0,74.86,74.98,27111.0
2020-05-11 14:10:00,74.96,75.0,74.86,74.91,41178.0,74.96,75.0,74.86,74.91,41178.0
2020-05-11 14:20:00,74.91,74.93,74.73,74.84,90627.0,74.91,74.93,74.73,74.84,90627.0
2020-05-11 14:30:00,74.85,75.0,74.83,74.93,29856.0,74.85,75.0,74.83,74.93,29856.0
2020-05-11 14:40:00,74.9,75.09,74.87,75.06,35382.0,74.9,75.09,74.87,75.06,35382.0
2020-05-11 14:50:00,75.08,75.17,75.0,75.03,40110.0,75.08,75.17,75.0,75.03,40110.0
2020-05-11 15:00:00,75.05,75.25,75.05,75.17,52992.0,75.05,75.25,75.05,75.17,52992.0
2020-05-11 15:10:00,75.17,75.2,74.99,75.06,50592.0,75.17,75.2,74.99,75.06,50592.0
2020-05-11 15:20:00,75.06,75.09,74.94,75.0,33564.0,75.06,75.09,74.94,75.0,33564.0
2020-05-11 15:30:00,75.0,75.08,74.86,75.04,45387.0,75.0,75.08,74.86,75.04,45387.0
2020-05-11 15:40:00,75.07,75.31,75.02,75.18,118722.0,75.07,75.31,75.02,75.18,118722.0
2020-05-11 15:50:00,75.12,75.24,74.95,75.02,182994.0,75.12,75.24,74.95,75.02,182994.0
2020-05-12 09:30:00,75.11,75.33,73.83,74.12,158598.0,75.11,75.33,73.83,74.12,158598.0
2020-05-12 09:40:00,74.15,74.33,73.87,74.33,23055.0,74.15,74.33,73.87,74.33,23055.0
2020-05-12 09:50:00,74.33,74.53,74.08,74.12,20811.0,74.33,74.53,74.08,74.12,20811.0
2020-05-12 10:00:00,74.14,74.33,73.84,73.88,20964.0,74.14,74.33,73.84,73.88,20964.0
2020-05-12 10:10:00,73.9,73.92,73.66,73.77,8325.0,73.9,73.92,73.66,73.77,8325.0
2020-05-12 10:20:00,73.77,73.93,73.74,73.84,29103.0,73.77,73.93,73.74,73.84,29103.0
2020-05-12 10:30:00,73.81,74.33,73.81,74.1,42465.0,73.81,74.33,73.81,74.1,42465.0
2020-05-12 10:40:00,74.13,74.37,74.05,74.31,60729.0,74.13,74.37,74.05,74.31,60729.0
2020-05-12 10:50:00,74.31,74.56,74.25,74.44,39876.0,74.31,74.56,74.25,74.44,39876.0
2020-05-12 11:00:00,74.49,74.49,74.24,74.42,26463.0,74.49,74.49,74.24,74.42,26463.0
2020-05-12 11:10:00,74.41,74.43,74.22,74.25,11634.0,74.41,74.43,74.22,74.25,11634.0
2020-05-12 11:20:00,74.22,74.36,74.22,74.24,10986.0,74.22,74.36,74.22,74.24,10986.0
2020-05-12 11:30:00,74.26,74.36,74.15,74.23,13875.0,74.26,74.36,74.15,74.23,13875.0
2020-05-12 11:40:00,74.16,74.27,74.11,74.26,12630.0,74.16,74.27,74.11,74.26,12630.0
2020-05-12 11:50:00,74.24,74.31,74.22,74.23,12525.0,74.24,74.31,74.22,74.23,12525.0
2020-05-12 12:00:00,74.31,74.36,74.05,74.11,18999.0,74.31,74.36,74.05,74.11,18999.0
2020-05-12 12:10:00,74.09,74.18,74.04,74.18,9300.0,74.09,74.18,74.04,74.18,9300.0
2020-05-12 12:20:00,74.13,74.19,74.1,74.15,9213.0,74.13,74.19,74.1,74.15,9213.0
2020-05-12 12:30:00,74.17,74.25,74.13,74.17,7590.0,74.17,74.25,74.13,74.17,7590.0
2020-05-12 12:40:00,74.12,74.17,74.07,74.14,8853.0,74.12,74.17,74.07,74.14,8853.0
2020-05-12 12:50:00,74.11,74.17,74.03,74.12,16791.0,74.11,74.17,74.03,74.12,16791.0
2020-05-12 13:00:00,74.1,74.1,73.98,74.07,9948.0,74.1,74.1,73.98,74.07,9948.0
2020-05-12 13:10:00,74.08,74.08,73.73,73.74,25257.0,74.08,74.08,73.73,73.74,25257.0
2020-05-12 13:20:00,73.73,73.79,73.68,73.75,15312.0,73.73,73.79,73.68,73.75,15312.0
2020-05-12 13:30:00,73.75,73.83,73.73,73.81,14175.0,73.75,73.83,73.73,73.81,14175.0
2020-05-12 13:40:00,73.82,73.93,73.8,73.88,18666.0,73.82,73.93,73.8,73.88,18666.0
2020-05-12 13:50:00,73.89,73.92,73.7,73.89,17424.0,73.89,73.92,73.7,73.89,17424.0
2020-05-12 14:00:00,73.87,73.88,73.73,73.73,27069.0,73.87,73.88,73.73,73.73,27069.0
2020-05-12 14:10:00,73.75,73.75,73.56,73.61,364146.0,73.75,73.75,73.56,73.61,364146.0
2020-05-12 14:20:00,73.64,73.75,73.63,73.73,27522.0,73.64,73.75,73.63,73.73,27522.0
2020-05-12 14:30:00,73.71,73.79,73.63,73.72,33450.0,73.71,73.79,73.63,73.72,33450.0
2020-05-12 14:40:00,73.71,73.8,73.58,73.77,25269.0,73.71,73.8,73.58,73.77,25269.0
2020-05-12 14:50:00,73.77,73.88,73.71,73.83,33402.0,73.77,73.88,73.71,73.83,33402.0
2020-05-12 15:00:00,73.79,73.82,73.69,73.69,41130.0,73.79,73.82,73.69,73.69,41130.0
2020-05-12 15:10:00,73.67,73.78,73.54,73.54,45636.0,73.67,73.78,73.54,73.54,45636.0
2020-05-12 15:20:00,73.53,73.53,73.22,73.22,49755.0,73.53,73.53,73.22,73.22,49755.0
2020-05-12 15:30:00,73.25,73.28,72.97,73.09,40293.0,73.25,73.28,72.97,73.09,40293.0
2020-05-12 15:40:00,73.06,73.06,72.83,72.89,87696.0,73.06,73.06,72.83,72.89,87696.0
2020-05-12 15:50:00,72.83,72.96,72.41,72.45,296724.0,72.83,72.96,72.41,72.45,296724.0
2020-05-13 09:30:00,72.31,72.8,71.69,72.21,77250.0,72.31,72.8,71.69,72.21,77250.0
2020-05-13 09:40:00,72.36,72.57,72.05,72.42,54090.0,72.36,72.57,72.05,72.42,54090.0
2020-05-13 09:50:00,72.37,72.96,72.36,72.37,88422.0,72.37,72.96,72.36,72.37,88422.0
2020-05-13 10:00:00,72.47,72.62,72.37,72.52,43005.0,72.47,72.62,72.37,72.52,43005.0
2020-05-13 10:10:00,72.51,72.57,72.42,72.47,46176.0,72.51,72.57,72.42,72.47,46176.0
2020-05-13 10:20:00,72.48,72.95,72.46,72.83,25179.0,72.48,72.95,72.46,72.83,25179.0
2020-05-13 10:30:00,72.82,73.16,72.82,73.16,95526.0,72.82,73.16,72.82,73.16,95526.0
2020-05-13 10:40:00,73.2,73.45,73.16,73.39,57147.0,73.2,73.45,73.16,73.39,57147.0
2020-05-13 10:50:00,73.42,73.48,73.29,73.48,85227.0,73.42,73.48,73.29,73.48,85227.0
2020-05-13 11:00:00,73.48,73.58,73.08,73.08,72855.0,73.48,73.58,73.08,73.08,72855.0
2020-05-13 11:10:00,73.12,73.17,72.74,72.74,33177.0,73.12,73.17,72.74,72.74,33177.0
2020-05-13 11:20:00,72.81,72.85,72.6,72.84,32886.0,72.81,72.85,72.6,72.84,32886.0
2020-05-13 11:30:00,72.84,72.9,72.57,72.66,20673.0,72.84,72.9,72.57,72.66,20673.0
2020-05-13 11:40:00,72.7,72.7,72.22,72.29,27222.0,72.7,72.7,72.22,72.29,27222.0
2020-05-13 11:50:00,72.29,72.36,71.88,72.01,195201.0,72.29,72.36,71.88,72.01,195201.0
2020-05-13 12:00:00,72.01,72.06,71.67,71.75,48789.0,72.01,72.06,71.67,71.75,48789.0
2020-05-13 12:10:00,71.67,71.78,71.32,71.33,43230.0,71.67,71.78,71.32,71.33,43230.0
2020-05-13 12:20:00,71.37,71.61,71.37,71.61,53838.0,71.37,71.61,71.37,71.61,53838.0
2020-05-13 12:30:00,71.55,71.61,71.35,71.45,42207.0,71.55,71.61,71.35,71.45,42207.0
2020-05-13 12:40:00,71.45,71.64,71.33,71.64,29955.0,71.45,71.64,71.33,71.64,29955.0
2020-05-13 12:50:00,71.65,71.68,71.44,71.49,33729.0,71.65,71.68,71.44,71.49,33729.0
2020-05-13 13:00:00,71.51,71.51,71.16,71.19,24513.0,71.51,71.51,71.16,71.19,24513.0
2020-05-13 13:10:00,71.22,71.5,71.17,71.43,28860.0,71.22,71.5,71.17,71.43,28860.0
2020-05-13 13:20:00,71.43,71.47,71.27,71.4,20658.0,71.43,71.47,71.27,71.4,20658.0
2020-05-13 13:30:00,71.37,71.44,71.21,71.42,31185.0,71.37,71.44,71.21,71.42,31185.0
2020-05-13 13:40:00,71.46,71.46,71.28,71.35,45153.0,71.46,71.46,71.28,71.35,45153.0
2020-05-13 13:50:00,71.36,71.36,71.21,71.22,17436.0,71.36,71.36,71.21,71.22,17436.0
2020-05-13 14:00:00,71.24,71.3,71.11,71.3,21858.0,71.24,71.3,71.11,71.3,21858.0
2020-05-13 14:10:00,71.29,71.41,71.12,71.27,40401.0,71.29,71.41,71.12,71.27,40401.0
2020-05-13 14:20:00,71.27,71.35,71.15,71.17,21615.0,71.27,71.35,71.15,71.17,21615.0
2020-05-13 14:30:00,71.17,71.26,71.11,71.19,23619.0,71.17,71.26,71.11,71.19,23619.0
2020-05-13 14:40:00,71.17,71.17,70.96,71.02,25848.0,71.17,71.17,70.96,71.02,25848.0
2020-05-13 14:50:00,71.04,71.05,70.74,70.79,33966.0,71.04,71.05,70.74,70.79,33966.0
2020-05-13 15:00:00,70.79,71.02,70.74,70.83,77418.0,70.79,71.02,70.74,70.83,77418.0
2020-05-13 15:10:00,70.84,70.87,70.74,70.85,45762.0,70.84,70.87,70.74,70.85,45762.0
2020-05-13 15:20:00,70.85,70.98,70.57,70.95,44958.0,70.85,70.98,70.57,70.95,44958.0
2020-05-13 15:30:00,70.93,71.0,70.88,70.92,177057.0,70.93,71.0,70.88,70.92,177057.0
2020-05-13 15:40:00,70.9,71.23,70.88,71.21,100266.0,70.9,71.23,70.88,71.21,100266.0
2020-05-13 15:50:00,71.24,71.38,71.08,71.32,251019.0,71.24,71.38,71.08,71.32,251019.0
2020-05-14 09:30:00,70.9,70.93,70.35,70.66,57771.0,70.9,70.93,70.35,70.66,57771.0
2020-05-14 09:40:00,70.42,70.71,70.34,70.42,36675.0,70.42,70.71,70.34,70.42,36675.0
2020-05-14 09:50:00,70.46,70.46,70.09,70.14,32454.0,70.46,70.46,70.09,70.14,32454.0
2020-05-14 10:00:00,70.13,70.23,70.03,70.21,11781.0,70.13,70.23,70.03,70.21,11781.0
2020-05-14 10:10:00,70.12,70.28,69.67,69.91,38877.0,70.12,70.28,69.67,69.91,38877.0
2020-05-14 10:20:00,69.89,70.36,69.88,70.05,30114.0,69.89,70.36,69.88,70.05,30114.0
2020-05-14 10:30:00,70.04,70.38,70.02,70.3,41202.0,70.04,70.38,70.02,70.3,41202.0
2020-05-14 10:40:00,70.26,70.31,69.89,70.17,30387.0,70.26,70.31,69.89,70.17,30387.0
2020-05-14 10:50:00,70.14,70.15,69.89,70.03,57153.0,70.14,70.15,69.89,70.03,57153.0
2020-05-14 11:00:00,70.12,70.2,69.92,69.92,93966.0,70.12,70.2,69.92,69.92,93966.0
2020-05-14 11:10:00,69.95,70.11,69.91,70.07,32346.0,69.95,70.11,69.91,70.07,32346.0
2020-05-14 11:20:00,70.04,70.14,69.92,70.09,50931.0,70.04,70.14,69.92,70.09,50931.0
2020-05-14 11:30:00,70.11,70.75,70.11,70.55,32196.0,70.11,70.75,70.11,70.55,32196.0
2020-05-14 11:40:00,70.55,70.79,70.42,70.79,29382.0,70.55,70.79,70.42,70.79,29382.0
2020-05-14 11:50:00,70.74,70.94,70.63,70.63,28422.0,70.74,70.94,70.63,70.63,28422.0
2020-05-14 12:00:00,70.58,70.92,70.58,70.79,44913.0,70.58,70.92,70.58,70.79,44913.0
2020-05-14 12:10:00,70.78,71.15,70.78,71.15,53283.0,70.78,71.15,70.78,71.15,53283.0
2020-05-14 12:20:00,71.11,71.5,71.11,71.3,37236.0,71.11,71.5,71.11,71.3,37236.0
2020-05-14 12:30:00,71.33,71.53,71.28,71.31,22818.0,71.33,71.53,71.28,71.31,22818.0
2020-05-14 12:40:00,71.26,71.44,71.24,71.4,17655.0,71.26,71.44,71.24,71.4,17655.0
2020-05-14 12:50:00,71.43,71.92,71.4,71.75,34704.0,71.43,71.92,71.4,71.75,34704.0
2020-05-14 13:00:00,71.83,71.86,71.71,71.78,28884.0,71.83,71.86,71.71,71.78,28884.0
2020-05-14 13:10:00,71.74,71.87,71.69,71.87,20301.0,71.74,71.87,71.69,71.87,20301.0
2020-05-14 13:20:00,71.88,71.91,71.79,71.84,19326.0,71.88,71.91,71.79,71.84,19326.0
2020-05-14 13:30:00,71.82,71.96,71.8,71.86,19437.0,71.82,71.96,71.8,71.86,19437.0
2020-05-14 13:40:00,71.84,71.87,71.77,71.87,21027.0,71.84,71.87,71.77,71.87,21027.0
2020-05-14 13:50:00,71.83,71.86,71.62,71.62,21843.0,71.83,71.86,71.62,71.62,21843.0
2020-05-14 14:00:00,71.62,71.67,71.47,71.6,16293.0,71.62,71.67,71.47,71.6,16293.0
2020-05-14 14:10:00,71.59,71.81,71.59,71.7,36747.0,71.59,71.81,71.59,71.7,36747.0
2020-05-14 14:20:00,71.79,71.84,71.64,71.72,55695.0,71.79,71.84,71.64,71.72,55695.0
2020-05-14 14:30:00,71.75,71.76,71.42,71.45,46650.0,71.75,71.76,71.42,71.45,46650.0
2020-05-14 14:40:00,71.46,71.52,71.29,71.34,18246.0,71.46,71.52,71.29,71.34,18246.0
2020-05-14 14:50:00,71.35,71.67,71.3,71.64,24381.0,71.35,71.67,71.3,71.64,24381.0
2020-05-14 15:00:00,71.61,71.89,71.55,71.88,20616.0,71.61,71.89,71.55,71.88,20616.0
2020-05-14 15:10:00,71.81,71.94,71.71,71.9,15087.0,71.81,71.94,71.71,71.9,15087.0
2020-05-14 15:20:00,71.9,72.24,71.87,72.23,25911.0,71.9,72.24,71.87,72.23,25911.0
2020-05-14 15:30:00,72.23,72.32,72.04,72.14,68310.0,72.23,72.32,72.04,72.14,68310.0
2020-05-14 15:40:00,72.17,72.46,72.04,72.43,106719.0,72.17,72.46,72.04,72.43,106719.0
2020-05-14 15:50:00,72.48,72.53,72.21,72.53,154383.0,72.48,72.53,72.21,72.53,154383.0
2020-05-15 09:30:00,71.72,71.9,71.26,71.3,159606.0,71.72,71.9,71.26,71.3,159606.0
2020-05-15 09:40:00,71.45,71.69,71.04,71.45,45306.0,71.45,71.69,71.04,71.45,45306.0
2020-05-15 09:50:00,71.49,71.84,71.42,71.76,44970.0,71.49,71.84,71.42,71.76,44970.0
2020-05-15 10:00:00,71.76,72.05,71.6,71.77,40701.0,71.76,72.05,71.6,71.77,40701.0
2020-05-15 10:10:00,71.8,72.12,71.74,71.78,40059.0,71.8,72.12,71.74,71.78,40059.0
2020-05-15 10:20:00,71.76,71.83,71.38,71.48,67227.0,71.76,71.83,71.38,71.48,67227.0
2020-05-15 10:30:00,71.45,71.46,70.97,71.15,44016.0,71.45,71.46,70.97,71.15,44016.0
2020-05-15 10:40:00,71.11,71.19,70.99,70.99,44832.0,71.11,71.19,70.99,70.99,44832.0
2020-05-15 10:50:00,70.97,71.03,70.37,70.37,53880.0,70.97,71.03,70.37,70.37,53880.0
2020-05-15 11:00:00,70.37,70.37,70.11,70.11,46146.0,70.37,70.37,70.11,70.11,46146.0
2020-05-15 11:10:00,70.11,70.24,70.02,70.04,68331.0,70.11,70.24,70.02,70.04,68331.0
2020-05-15 11:20:00,70.01,70.34,69.94,70.32,53022.0,70.01,70.34,69.94,70.32,53022.0
2020-05-15 11:30:00,70.3,70.49,70.21,70.21,33792.0,70.3,70.49,70.21,70.21,33792.0
2020-05-15 11:40:00,70.25,70.43,70.21,70.32,32106.0,70.25,70.43,70.21,70.32,32106.0
2020-05-15 11:50:00,70.32,70.65,70.27,70.61,29547.0,70.32,70.65,70.27,70.61,29547.0
2020-05-15 12:00:00,70.65,70.72,70.56,70.65,35163.0,70.65,70.72,70.56,70.65,35163.0
2020-05-15 12:10:00,70.62,70.63,70.48,70.55,41502.0,70.62,70.63,70.48,70.55,41502.0
2020-05-15 12:20:00,70.57,70.64,70.49,70.52,36150.0,70.57,70.64,70.49,70.52,36150.0
2020-05-15 12:30:00,70.48,70.6,70.43,70.5,45774.0,70.48,70.6,70.43,70.5,45774.0
2020-05-15 12:40:00,70.54,70.72,70.4,70.5,37077.0,70.54,70.72,70.4,70.5,37077.0
2020-05-15 12:50:00,70.49,70.54,70.4,70.53,29949.0,70.49,70.54,70.4,70.53,29949.0
2020-05-15 13:00:00,70.56,70.79,70.56,70.73,14934.0,70.56,70.79,70.56,70.73,14934.0
2020-05-15 13:10:00,70.81,71.01,70.8,70.82,16116.0,70.81,71.01,70.8,70.82,16116.0
2020-05-15 13:20:00,70.83,71.01,70.8,70.97,15333.0,70.83,71.01,70.8,70.97,15333.0
2020-05-15 13:30:00,70.91,71.12,70.84,71.02,20724.0,70.91,71.12,70.84,71.02,20724.0
2020-05-15 13:40:00,71.0,71.0,70.75,70.86,20589.0,71.0,71.0,70.75,70.86,20589.0
2020-05-15 13:50:00,70.83,70.97,70.75,70.94,11292.0,70.83,70.97,70.75,70.94,11292.0
2020-05-15 14:00:00,70.97,71.08,70.93,70.93,21141.0,70.97,71.08,70.93,70.93,21141.0
2020-05-15 14:10:00,70.94,70.94,70.8,70.8,28434.0,70.94,70.94,70.8,70.8,28434.0
2020-05-15 14:20:00,70.83,70.87,70.74,70.81,26934.0,70.83,70.87,70.74,70.81,26934.0
2020-05-15 14:30:00,70.8,70.8,70.51,70.56,33015.0,70.8,70.8,70.51,70.56,33015.0
2020-05-15 14:40:00,70.61,70.62,70.45,70.53,27771.0,70.61,70.62,70.45,70.53,27771.0
2020-05-15 14:50:00,70.55,70.62,70.48,70.48,39348.0,70.55,70.62,70.48,70.48,39348.0
2020-05-15 15:00:00,70.52,70.78,70.48,70.74,37104.0,70.52,70.78,70.48,70.74,37104.0
2020-05-15 15:10:00,70.74,70.78,70.58,70.63,54351.0,70.74,70.78,70.58,70.63,54351.0
2020-05-15 15:20:00,70.64,70.72,70.52,70.52,55872.0,70.64,70.72,70.52,70.52,55872.0
2020-05-15 15:30:00,70.52,70.67,70.44,70.49,64629.0,70.52,70.67,70.44,70.49,64629.0
2020-05-15 15:40:00,70.47,70.77,70.43,70.77,63975.0,70.47,70.77,70.43,70.77,63975.0
2020-05-15 15:50:00,70.74,71.02,70.7,71.0,253962.0,70.74,71.02,70.7,71.0,253962.0
2020-05-18 09:30:00,72.23,73.33,72.17,73.19,173562.0,72.23,73.33,72.17,73.19,173562.0
2020-05-18 09:40:00,73.25,73.5,72.91,72.91,75774.0,73.25,73.5,72.91,72.91,75774.0
2020-05-18 09:50:00,73.02,73.07,72.43,72.48,53244.0,73.02,73.07,72.43,72.48,53244.0
2020-05-18 10:00:00,72.53,72.66,72.44,72.53,31416.0,72.53,72.66,72.44,72.53,31416.0
2020-05-18 10:10:00,72.6,72.96,72.48,72.82,39624.0,72.6,72.96,72.48,72.82,39624.0
2020-05-18 10:20:00,72.8,73.02,72.73,72.94,51960.0,72.8,73.02,72.73,72.94,51960.0
2020-05-18 10:30:00,72.91,73.03,72.78,72.97,24735.0,72.91,73.03,72.78,72.97,24735.0
2020-05-18 10:40:00,72.97,73.15,72.8,72.84,19812.0,72.97,73.15,72.8,72.84,19812.0
2020-05-18 10:50:00,72.86,73.0,72.84,72.94,18600.0,72.86,73.0,72.84,72.94,18600.0
2020-05-18 11:00:00,72.95,73.23,72.95,73.18,33150.0,72.95,73.23,72.95,73.18,33150.0
2020-05-18 11:10:00,73.15,73.15,73.0,73.11,17079.0,73.15,73.15,73.0,73.11,17079.0
2020-05-18 11:20:00,73.13,73.33,72.95,73.05,64650.0,73.13,73.33,72.95,73.05,64650.0
2020-05-18 11:30:00,73.03,73.11,72.97,73.08,18177.0,73.03,73.11,72.97,73.08,18177.0
2020-05-18 11:40:00,73.06,73.22,73.05,73.13,19212.0,73.06,73.22,73.05,73.13,19212.0
2020-05-18 11:50:00,73.18,73.2,72.99,73.01,27963.0,73.18,73.2,72.99,73.01,27963.0
2020-05-18 12:00:00,72.97,73.04,72.78,72.93,44688.0,72.97,73.04,72.78,72.93,44688.0
2020-05-18 12:10:00,72.93,73.01,72.9,72.97,31356.0,72.93,73.01,72.9,72.97,31356.0
2020-05-18 12:20:00,72.94,73.17,72.94,73.0,52371.0,72.94,73.17,72.94,73.0,52371.0
2020-05-18 12:30:00,72.98,73.01,72.87,72.92,34893.0,72.98,73.01,72.87,72.92,34893.0
2020-05-18 12:40:00,72.91,72.91,72.55,72.56,45570.0,72.91,72.91,72.55,72.56,45570.0
2020-05-18 12:50:00,72.57,72.6,72.4,72.41,22035.0,72.57,72.6,72.4,72.41,22035.0
2020-05-18 13:00:00,72.45,72.51,72.28,72.47,27258.0,72.45,72.51,72.28,72.47,27258.0
2020-05-18 13:10:00,72.49,72.57,72.4,72.55,20121.0,72.49,72.57,72.4,72.55,20121.0
2020-05-18 13:20:00,72.56,72.82,72.55,72.82,10602.0,72.56,72.82,72.55,72.82,10602.0
2020-05-18 13:30:00,72.81,72.91,72.78,72.88,38229.0,72.81,72.91,72.78,72.88,38229.0
2020-05-18 13:40:00,72.87,72.88,72.71,72.73,26160.0,72.87,72.88,72.71,72.73,26160.0
2020-05-18 13:50:00,72.67,72.69,72.55,72.61,25023.0,72.67,72.69,72.55,72.61,25023.0
2020-05-18 14:00:00,72.6,72.69,72.57,72.57,23445.0,72.6,72.69,72.57,72.57,23445.0
2020-05-18 14:10:00,72.54,72.82,72.52,72.76,16854.0,72.54,72.82,72.52,72.76,16854.0
2020-05-18 14:20:00,72.77,72.91,72.71,72.85,22812.0,72.77,72.91,72.71,72.85,22812.0
2020-05-18 14:30:00,72.86,72.88,72.75,72.77,26004.0,72.86,72.88,72.75,72.77,26004.0
2020-05-18 14:40:00,72.78,72.81,72.65,72.65,26508.0,72.78,72.81,72.65,72.65,26508.0
2020-05-18 14:50:00,72.66,72.72,72.61,72.64,23463.0,72.66,72.72,72.61,72.64,23463.0
2020-05-18 15:00:00,72.66,72.67,72.57,72.65,26922.0,72.66,72.67,72.57,72.65,26922.0
2020-05-18 15:10:00,72.63,72.63,72.39,72.48,43356.0,72.63,72.63,72.39,72.48,43356.0
2020-05-18 15:20:00,72.47,72.61,72.45,72.61,37785.0,72.47,72.61,72.45,72.61,37785.0
2020-05-18 15:30:00,72.62,72.75,72.62,72.75,53112.0,72.62,72.75,72.62,72.75,53112.0
2020-05-18 15:40:00,72.75,72.75,72.56,72.67,73719.0,72.75,72.75,72.56,72.67,73719.0
2020-05-18 15:50:00,72.7,72.72,72.12,72.22,220050.0,72.7,72.72,72.12,72.22,220050.0
2020-05-19 09:30:00,72.04,72.43,71.9,72.24,59148.0,72.04,72.43,71.9,72.24,59148.0
2020-05-19 09:40:00,72.38,72.51,71.94,72.09,30741.0,72.38,72.51,71.94,72.09,30741.0
2020-05-19 09:50:00,72.11,72.38,72.07,72.38,20007.0,72.11,72.38,72.07,72.38,20007.0
2020-05-19 10:00:00,72.43,72.6,71.97,72.12,115884.0,72.43,72.6,71.97,72.12,115884.0
2020-05-19 10:10:00,72.17,72.2,71.89,71.98,28866.0,72.17,72.2,71.89,71.98,28866.0
2020-05-19 10:20:00,71.91,72.02,71.74,71.92,18405.0,71.91,72.02,71.74,71.92,18405.0
2020-05-19 10:30:00,71.95,72.1,71.95,72.1,40539.0,71.95,72.1,71.95,72.1,40539.0
2020-05-19 10:40:00,72.06,72.08,71.88,71.94,110241.0,72.06,72.08,71.88,71.94,110241.0
2020-05-19 10:50:00,71.99,72.17,71.98,72.16,39819.0,71.99,72.17,71.98,72.16,39819.0
2020-05-19 11:00:00,72.18,72.43,72.16,72.4,42048.0,72.18,72.43,72.16,72.4,42048.0
2020-05-19 11:10:00,72.39,72.5,72.33,72.42,26019.0,72.39,72.5,72.33,72.42,26019.0
2020-05-19 11:20:00,72.38,72.4,72.18,72.25,30069.0,72.38,72.4,72.18,72.25,30069.0
2020-05-19 11:30:00,72.26,72.34,72.15,72.34,45345.0,72.26,72.34,72.15,72.34,45345.0
2020-05-19 11:40:00,72.31,72.41,72.21,72.21,26682.0,72.31,72.41,72.21,72.21,26682.0
2020-05-19 11:50:00,72.13,72.18,71.94,71.95,26190.0,72.13,72.18,71.94,71.95,26190.0
2020-05-19 12:00:00,71.95,72.0,71.89,71.96,15501.0,71.95,72.0,71.89,71.96,15501.0
2020-05-19 12:10:00,71.98,72.07,71.86,71.89,18207.0,71.98,72.07,71.86,71.89,18207.0
2020-05-19 12:20:00,71.91,71.99,71.9,71.97,18975.0,71.91,71.99,71.9,71.97,18975.0
2020-05-19 12:30:00,72.01,72.01,71.76,71.83,21198.0,72.01,72.01,71.76,71.83,21198.0
2020-05-19 12:40:00,71.81,71.86,71.81,71.83,9450.0,71.81,71.86,71.81,71.83,9450.0
2020-05-19 12:50:00,71.82,71.86,71.77,71.84,11748.0,71.82,71.86,71.77,71.84,11748.0
2020-05-19 13:00:00,71.81,71.88,71.79,71.86,11700.0,71.81,71.88,71.79,71.86,11700.0
2020-05-19 13:10:00,71.85,71.94,71.83,71.91,15420.0,71.85,71.94,71.83,71.91,15420.0
2020-05-19 13:20:00,71.91,72.05,71.91,72.03,16446.0,71.91,72.05,71.91,72.03,16446.0
2020-05-19 13:30:00,72.0,72.11,71.97,72.07,11109.0,72.0,72.11,71.97,72.07,11109.0
2020-05-19 13:40:00,72.1,72.11,72.01,72.04,9507.0,72.1,72.11,72.01,72.04,9507.0
2020-05-19 13:50:00,72.02,72.04,71.96,72.0,12012.0,72.02,72.04,71.96,72.0,12012.0
2020-05-19 14:00:00,72.0,72.35,72.0,72.32,22902.0,72.0,72.35,72.0,72.32,22902.0
2020-05-19 14:10:00,72.3,72.47,72.3,72.43,15483.0,72.3,72.47,72.3,72.43,15483.0
2020-05-19 14:20:00,72.46,72.57,72.43,72.57,31503.0,72.46,72.57,72.43,72.57,31503.0
2020-05-19 14:30:00,72.54,72.78,72.54,72.75,28767.0,72.54,72.78,72.54,72.75,28767.0
2020-05-19 14:40:00,72.74,72.92,72.67,72.7,154110.0,72.74,72.92,72.67,72.7,154110.0
2020-05-19 14:50:00,72.72,72.74,72.1,72.1,27660.0,72.72,72.74,72.1,72.1,27660.0
2020-05-19 15:00:00,72.14,72.33,72.11,72.32,18750.0,72.14,72.33,72.11,72.32,18750.0
2020-05-19 15:10:00,72.29,72.46,72.23,72.27,25431.0,72.29,72.46,72.23,72.27,25431.0
2020-05-19 15:20:00,72.29,72.29,72.08,72.28,23217.0,72.29,72.29,72.08,72.28,23217.0
2020-05-19 15:30:00,72.28,72.31,71.88,71.93,47688.0,72.28,72.31,71.88,71.93,47688.0
2020-05-19 15:40:00,71.9,72.1,71.89,71.97,44118.0,71.9,72.1,71.89,71.97,44118.0
2020-05-19 15:50:00,71.96,71.99,71.67,71.67,115428.0,71.96,71.99,71.67,71.67,115428.0
2020-05-20 09:30:00,72.51,72.76,71.83,72.03,191781.0,72.51,72.76,71.83,72.03,191781.0
2020-05-20 09:40:00,71.96,72.41,71.82,72.41,108309.0,71.96,72.41,71.82,72.41,108309.0
2020-05-20 09:50:00,72.44,73.08,72.35,72.97,114747.0,72.44,73.08,72.35,72.97,114747.0
2020-05-20 10:00:00,73.01,73.06,72.56,72.94,95913.0,73.01,73.06,72.56,72.94,95913.0
2020-05-20 10:10:00,72.94,73.65,72.84,73.61,157047.0,72.94,73.65,72.84,73.61,157047.0
2020-05-20 10:20:00,73.61,73.84,73.54,73.62,59796.0,73.61,73.84,73.54,73.62,59796.0
2020-05-20 10:30:00,73.54,73.67,73.43,73.63,35451.0,73.54,73.67,73.43,73.63,35451.0
2020-05-20 10:40:00,73.64,73.76,73.58,73.71,35253.0,73.64,73.76,73.58,73.71,35253.0
2020-05-20 10:50:00,73.71,73.71,73.45,73.52,59055.0,73.71,73.71,73.45,73.52,59055.0
2020-05-20 11:00:00,73.5,73.9,73.45,73.87,66606.0,73.5,73.9,73.45,73.87,66606.0
2020-05-20 11:10:00,73.85,73.93,73.72,73.93,100833.0,73.85,73.93,73.72,73.93,100833.0
2020-05-20 11:20:00,73.95,73.95,73.69,73.69,37995.0,73.95,73.95,73.69,73.69,37995.0
2020-05-20 11:30:00,73.7,73.72,73.55,73.61,37545.0,73.7,73.72,73.55,73.61,37545.0
2020-05-20 11:40:00,73.61,73.8,73.58,73.8,22902.0,73.61,73.8,73.58,73.8,22902.0
2020-05-20 11:50:00,73.83,73.94,73.75,73.76,29223.0,73.83,73.94,73.75,73.76,29223.0
2020-05-20 12:00:00,73.8,73.81,73.48,73.54,29796.0,73.8,73.81,73.48,73.54,29796.0
2020-05-20 12:10:00,73.55,73.64,73.46,73.51,34989.0,73.55,73.64,73.46,73.51,34989.0
2020-05-20 12:20:00,73.52,73.53,73.39,73.42,23922.0,73.52,73.53,73.39,73.42,23922.0
2020-05-20 12:30:00,73.42,73.55,73.42,73.55,25335.0,73.42,73.55,73.42,73.55,25335.0
2020-05-20 12:40:00,73.58,73.58,73.37,73.5,20823.0,73.58,73.58,73.37,73.5,20823.0
2020-05-20 12:50:00,73.52,73.54,73.41,73.52,26862.0,73.52,73.54,73.41,73.52,26862.0
2020-05-20 13:00:00,73.56,73.62,73.52,73.54,22359.0,73.56,73.62,73.52,73.54,22359.0
2020-05-20 13:10:00,73.54,73.65,73.54,73.61,7500.0,73.54,73.65,73.54,73.61,7500.0
2020-05-20 13:20:00,73.57,73.65,73.48,73.63,21657.0,73.57,73.65,73.48,73.63,21657.0
2020-05-20 13:30:00,73.63,73.7,73.63,73.67,45801.0,73.63,73.7,73.63,73.67,45801.0
2020-05-20 13:40:00,73.67,73.77,73.65,73.77,109008.0,73.67,73.77,73.65,73.77,109008.0
2020-05-20 13:50:00,73.82,73.83,73.65,73.68,26229.0,73.82,73.83,73.65,73.68,26229.0
2020-05-20 14:00:00,73.68,73.74,73.62,73.66,21153.0,73.68,73.74,73.62,73.66,21153.0
2020-05-20 14:10:00,73.7,73.73,73.59,73.64,33087.0,73.7,73.73,73.59,73.64,33087.0
2020-05-20 14:20:00,73.65,73.76,73.61,73.65,20550.0,73.65,73.76,73.61,73.65,20550.0
2020-05-20 14:30:00,73.64,73.94,73.62,73.76,26142.0,73.64,73.94,73.62,73.76,26142.0
2020-05-20 14:40:00,73.76,73.78,73.65,73.76,60480.0,73.76,73.78,73.65,73.76,60480.0
2020-05-20 14:50:00,73.74,73.8,73.65,73.74,42879.0,73.74,73.8,73.65,73.74,42879.0
2020-05-20 15:00:00,73.73,73.78,73.66,73.71,40431.0,73.73,73.78,73.66,73.71,40431.0
2020-05-20 15:10:00,73.71,73.73,73.58,73.67,32034.0,73.71,73.73,73.58,73.67,32034.0
2020-05-20 15:20:00,73.64,73.76,73.64,73.66,46284.0,73.64,73.76,73.64,73.66,46284.0
2020-05-20 15:30:00,73.65,73.75,73.56,73.73,184311.0,73.65,73.75,73.56,73.73,184311.0
2020-05-20 15:40:00,73.72,73.83,73.64,73.67,95472.0,73.72,73.83,73.64,73.67,95472.0
2020-05-20 15:50:00,73.65,73.74,73.54,73.66,211359.0,73.65,73.74,73.54,73.66,211359.0
2020-05-21 09:30:00,73.33,73.5,72.93,73.2,57318.0,73.33,73.5,72.93,73.2,57318.0
2020-05-21 09:40:00,73.06,73.21,72.9,72.96,252651.0,73.06,73.21,72.9,72.96,252651.0
2020-05-21 09:50:00,72.96,73.22,72.61,73.22,71934.0,72.96,73.22,72.61,73.22,71934.0
2020-05-21 10:00:00,73.05,73.1,72.75,73.0,26313.0,73.05,73.1,72.75,73.0,26313.0
2020-05-21 10:10:00,72.95,73.1,72.9,73.03,20100.0,72.95,73.1,72.9,73.03,20100.0
2020-05-21 10:20:00,72.93,73.01,72.76,72.76,33021.0,72.93,73.01,72.76,72.76,33021.0
2020-05-21 10:30:00,72.75,72.81,72.57,72.67,62397.0,72.75,72.81,72.57,72.67,62397.0
2020-05-21 10:40:00,72.69,72.99,72.68,72.98,43560.0,72.69,72.99,72.68,72.98,43560.0
2020-05-21 10:50:00,72.98,73.06,72.87,72.94,15696.0,72.98,73.06,72.87,72.94,15696.0
2020-05-21 11:00:00,72.89,72.93,72.78,72.83,37827.0,72.89,72.93,72.78,72.83,37827.0
2020-05-21 11:10:00,72.83,72.89,72.59,72.65,20409.0,72.83,72.89,72.59,72.65,20409.0
2020-05-21 11:20:00,72.64,72.68,72.43,72.53,51588.0,72.64,72.68,72.43,72.53,51588.0
2020-05-21 11:30:00,72.5,72.66,72.49,72.65,20487.0,72.5,72.66,72.49,72.65,20487.0
2020-05-21 11:40:00,72.64,72.68,72.5,72.55,16701.0,72.64,72.68,72.5,72.55,16701.0
2020-05-21 11:50:00,72.49,72.54,72.41,72.48,35916.0,72.49,72.54,72.41,72.48,35916.0
2020-05-21 12:00:00,72.52,72.71,72.52,72.66,22500.0,72.52,72.71,72.52,72.66,22500.0
2020-05-21 12:10:00,72.63,72.81,72.61,72.68,17940.0,72.63,72.81,72.61,72.68,17940.0
2020-05-21 12:20:00,72.66,72.7,72.54,72.57,20697.0,72.66,72.7,72.54,72.57,20697.0
2020-05-21 12:30:00,72.54,72.57,72.4,72.42,18174.0,72.54,72.57,72.4,72.42,18174.0
2020-05-21 12:40:00,72.42,72.66,72.42,72.62,27120.0,72.42,72.66,72.42,72.62,27120.0
2020-05-21 12:50:00,72.62,72.63,72.49,72.52,17163.0,72.62,72.63,72.49,72.52,17163.0
2020-05-21 13:00:00,72.56,72.75,72.48,72.64,20658.0,72.56,72.75,72.48,72.64,20658.0
2020-05-21 13:10:00,72.69,72.8,72.68,72.74,11967.0,72.69,72.8,72.68,72.74,11967.0
2020-05-21 13:20:00,72.71,72.74,72.61,72.65,13344.0,72.71,72.74,72.61,72.65,13344.0
2020-05-21 13:30:00,72.65,72.7,72.57,72.68,16221.0,72.65,72.7,72.57,72.68,16221.0
2020-05-21 13:40:00,72.71,72.77,72.66,72.71,16713.0,72.71,72.77,72.66,72.71,16713.0
2020-05-21 13:50:00,72.78,72.87,72.73,72.73,14382.0,72.78,72.87,72.73,72.73,14382.0
2020-05-21 14:00:00,72.72,72.82,72.68,72.77,12030.0,72.72,72.82,72.68,72.77,12030.0
2020-05-21 14:10:00,72.79,72.91,72.79,72.84,19455.0,72.79,72.91,72.79,72.84,19455.0
2020-05-21 14:20:00,72.89,72.91,72.78,72.89,18672.0,72.89,72.91,72.78,72.89,18672.0
2020-05-21 14:30:00,72.9,72.92,72.62,72.66,28746.0,72.9,72.92,72.62,72.66,28746.0
2020-05-21 14:40:00,72.74,72.75,72.64,72.66,33048.0,72.74,72.75,72.64,72.66,33048.0
2020-05-21 14:50:00,72.67,72.76,72.63,72.74,52365.0,72.67,72.76,72.63,72.74,52365.0
2020-05-21 15:00:00,72.74,72.95,72.72,72.86,48111.0,72.74,72.95,72.72,72.86,48111.0
2020-05-21 15:10:00,72.86,72.92,72.72,72.88,17646.0,72.86,72.92,72.72,72.88,17646.0
2020-05-21 15:20:00,72.88,72.95,72.86,72.86,21294.0,72.88,72.95,72.86,72.86,21294.0
2020-05-21 15:30:00,72.87,72.94,72.72,72.86,40998.0,72.87,72.94,72.72,72.86,40998.0
2020-05-21 15:40:00,72.82,72.97,72.7,72.92,78972.0,72.82,72.97,72.7,72.92,78972.0
2020-05-21 15:50:00,72.85,72.88,72.59,72.8,271494.0,72.85,72.88,72.59,72.8,271494.0
2020-05-22 09:30:00,72.99,73.02,71.85,71.86,61887.0,72.99,73.02,71.85,71.86,61887.0
2020-05-22 09:40:00,71.86,72.14,71.68,72.14,12609.0,71.86,72.14,71.68,72.14,12609.0
2020-05-22 09:50:00,72.08,72.38,72.02,72.26,25350.0,72.08,72.38,72.02,72.26,25350.0
2020-05-22 10:00:00,72.16,72.35,72.01,72.12,43569.0,72.16,72.35,72.01,72.12,43569.0
2020-05-22 10:10:00,72.18,72.29,72.03,72.15,31578.0,72.18,72.29,72.03,72.15,31578.0
2020-05-22 10:20:00,72.12,72.44,72.12,72.3,38961.0,72.12,72.44,72.12,72.3,38961.0
2020-05-22 10:30:00,72.28,72.46,72.23,72.46,194523.0,72.28,72.46,72.23,72.46,194523.0
2020-05-22 10:40:00,72.5,72.6,72.36,72.51,63048.0,72.5,72.6,72.36,72.51,63048.0
2020-05-22 10:50:00,72.39,72.92,72.34,72.63,218214.0,72.39,72.92,72.34,72.63,218214.0
2020-05-22 11:00:00,72.56,72.68,72.44,72.52,14325.0,72.56,72.68,72.44,72.52,14325.0
2020-05-22 11:10:00,72.45,72.67,72.41,72.41,16200.0,72.45,72.67,72.41,72.41,16200.0
2020-05-22 11:20:00,72.44,72.47,72.17,72.2,35442.0,72.44,72.47,72.17,72.2,35442.0
2020-05-22 11:30:00,72.17,72.32,72.17,72.24,25722.0,72.17,72.32,72.17,72.24,25722.0
2020-05-22 11:40:00,72.25,72.36,72.23,72.36,20691.0,72.25,72.36,72.23,72.36,20691.0
2020-05-22 11:50:00,72.38,72.38,72.12,72.14,19743.0,72.38,72.38,72.12,72.14,19743.0
2020-05-22 12:00:00,72.16,72.17,72.06,72.06,10383.0,72.16,72.17,72.06,72.06,10383.0
2020-05-22 12:10:00,72.03,72.09,71.97,72.09,20295.0,72.03,72.09,71.97,72.09,20295.0
2020-05-22 12:20:00,72.09,72.22,72.09,72.21,20787.0,72.09,72.22,72.09,72.21,20787.0
2020-05-22 12:30:00,72.21,72.44,72.21,72.39,15006.0,72.21,72.44,72.21,72.39,15006.0
2020-05-22 12:40:00,72.4,72.43,72.32,72.33,13635.0,72.4,72.43,72.32,72.33,13635.0
2020-05-22 12:50:00,72.3,72.31,72.19,72.19,15375.0,72.3,72.31,72.19,72.19,15375.0
2020-05-22 13:00:00,72.22,72.27,72.16,72.27,15192.0,72.22,72.27,72.16,72.27,15192.0
2020-05-22 13:10:00,72.25,72.27,72.16,72.26,12099.0,72.25,72.27,72.16,72.26,12099.0
2020-05-22 13:20:00,72.25,72.38,72.25,72.31,20724.0,72.25,72.38,72.25,72.31,20724.0
2020-05-22 13:30:00,72.3,72.35,72.25,72.28,16287.0,72.3,72.35,72.25,72.28,16287.0
2020-05-22 13:40:00,72.28,72.41,72.25,72.37,8100.0,72.28,72.41,72.25,72.37,8100.0
2020-05-22 13:50:00,72.42,72.67,72.38,72.62,32487.0,72.42,72.67,72.38,72.62,32487.0
2020-05-22 14:00:00,72.64,72.82,72.62,72.77,21222.0,72.64,72.82,72.62,72.77,21222.0
2020-05-22 14:10:00,72.75,72.78,72.6,72.6,21711.0,72.75,72.78,72.6,72.6,21711.0
2020-05-22 14:20:00,72.61,72.67,72.56,72.67,18081.0,72.61,72.67,72.56,72.67,18081.0
2020-05-22 14:30:00,72.69,72.87,72.69,72.83,16200.0,72.69,72.87,72.69,72.83,16200.0
2020-05-22 14:40:00,72.85,72.85,72.64,72.68,25167.0,72.85,72.85,72.64,72.68,25167.0
2020-05-22 14:50:00,72.68,72.83,72.63,72.82,22047.0,72.68,72.83,72.63,72.82,22047.0
2020-05-22 15:00:00,72.81,72.89,72.74,72.88,20277.0,72.81,72.89,72.74,72.88,20277.0
2020-05-22 15:10:00,72.85,72.85,72.64,72.74,23388.0,72.85,72.85,72.64,72.74,23388.0
2020-05-22 15:20:00,72.75,72.75,72.57,72.7,25068.0,72.75,72.75,72.57,72.7,25068.0
2020-05-22 15:30:00,72.69,72.79,72.66,72.72,27735.0,72.69,72.79,72.66,72.72,27735.0
2020-05-22 15:40:00,72.73,72.96,72.65,72.93,35652.0,72.73,72.96,72.65,72.93,35652.0
2020-05-22 15:50:00,72.94,73.01,72.67,72.93,145326.0,72.94,73.01,72.67,72.93,145326.0
2020-05-26 09:30:00,74.6,74.65,73.84,73.85,147459.0,74.6,74.65,73.84,73.85,147459.0
2020-05-26 09:40:00,73.79,73.82,73.53,73.78,48903.0,73.79,73.82,73.53,73.78,48903.0
2020-05-26 09:50:00,73.74,73.9,73.5,73.67,69321.0,73.74,73.9,73.5,73.67,69321.0
2020-05-26 10:00:00,73.66,73.73,73.41,73.44,49389.0,73.66,73.73,73.41,73.44,49389.0
2020-05-26 10:10:00,73.44,73.47,73.21,73.37,41775.0,73.44,73.47,73.21,73.37,41775.0
2020-05-26 10:20:00,73.4,73.48,73.3,73.36,46560.0,73.4,73.48,73.3,73.36,46560.0
2020-05-26 10:30:00,73.34,73.49,73.28,73.47,46503.0,73.34,73.49,73.28,73.47,46503.0
2020-05-26 10:40:00,73.44,73.45,73.32,73.41,25278.0,73.44,73.45,73.32,73.41,25278.0
2020-05-26 10:50:00,73.37,73.43,73.01,73.16,56142.0,73.37,73.43,73.01,73.16,56142.0
2020-05-26 11:00:00,73.14,73.44,73.14,73.41,65052.0,73.14,73.44,73.14,73.41,65052.0
2020-05-26 11:10:00,73.39,73.5,73.24,73.46,66453.0,73.39,73.5,73.24,73.46,66453.0
2020-05-26 11:20:00,73.47,73.6,73.37,73.51,40173.0,73.47,73.6,73.37,73.51,40173.0
2020-05-26 11:30:00,73.5,73.63,73.49,73.61,34065.0,73.5,73.63,73.49,73.61,34065.0
2020-05-26 11:40:00,73.61,73.65,73.36,73.42,22494.0,73.61,73.65,73.36,73.42,22494.0
2020-05-26 11:50:00,73.42,73.48,73.35,73.37,19113.0,73.42,73.48,73.35,73.37,19113.0
2020-05-26 12:00:00,73.41,73.61,73.41,73.59,25665.0,73.41,73.61,73.41,73.59,25665.0
2020-05-26 12:10:00,73.58,73.63,73.46,73.49,15327.0,73.58,73.63,73.46,73.49,15327.0
2020-05-26 12:20:00,73.46,73.52,73.38,73.4,20106.0,73.46,73.52,73.38,73.4,20106.0
2020-05-26 12:30:00,73.41,73.55,73.4,73.54,15105.0,73.41,73.55,73.4,73.54,15105.0
2020-05-26 12:40:00,73.57,73.61,73.42,73.46,18189.0,73.57,73.61,73.42,73.46,18189.0
2020-05-26 12:50:00,73.46,73.46,73.2,73.22,13803.0,73.46,73.46,73.2,73.22,13803.0
2020-05-26 13:00:00,73.27,73.33,73.15,73.18,15954.0,73.27,73.33,73.15,73.18,15954.0
2020-05-26 13:10:00,73.16,73.26,73.12,73.19,12858.0,73.16,73.26,73.12,73.19,12858.0
2020-05-26 13:20:00,73.2,73.2,73.11,73.17,16749.0,73.2,73.2,73.11,73.17,16749.0
2020-05-26 13:30:00,73.2,73.22,73.06,73.1,17460.0,73.2,73.22,73.06,73.1,17460.0
2020-05-26 13:40:00,73.12,73.28,73.07,73.26,24219.0,73.12,73.28,73.07,73.26,24219.0
2020-05-26 13:50:00,73.27,73.27,73.06,73.15,20409.0,73.27,73.27,73.06,73.15,20409.0
2020-05-26 14:00:00,73.12,73.15,73.02,73.05,24930.0,73.12,73.15,73.02,73.05,24930.0
2020-05-26 14:10:00,73.09,73.09,72.97,73.0,22785.0,73.09,73.09,72.97,73.0,22785.0
2020-05-26 14:20:00,73.03,73.1,73.0,73.01,18657.0,73.03,73.1,73.0,73.01,18657.0
2020-05-26 14:30:00,73.05,73.17,72.97,73.01,34365.0,73.05,73.17,72.97,73.01,34365.0
2020-05-26 14:40:00,73.01,73.01,72.81,72.81,27279.0,73.01,73.01,72.81,72.81,27279.0
2020-05-26 14:50:00,72.82,72.91,72.79,72.89,21405.0,72.82,72.91,72.79,72.89,21405.0
2020-05-26 15:00:00,72.87,72.9,72.69,72.73,37164.0,72.87,72.9,72.69,72.73,37164.0
2020-05-26 15:10:00,72.74,72.75,72.55,72.63,64050.0,72.74,72.75,72.55,72.63,64050.0
2020-05-26 15:20:00,72.64,72.79,72.62,72.73,44823.0,72.64,72.79,72.62,72.73,44823.0
2020-05-26 15:30:00,72.75,72.76,72.52,72.65,63936.0,72.75,72.76,72.52,72.65,63936.0
2020-05-26 15:40:00,72.64,72.66,72.37,72.37,88698.0,72.64,72.66,72.37,72.37,88698.0
2020-05-26 15:50:00,72.42,72.48,72.17,72.39,237441.0,72.42,72.48,72.17,72.39,237441.0
2020-05-27 09:30:00,72.11,72.65,71.6,71.86,120045.0,72.11,72.65,71.6,71.86,120045.0
2020-05-27 09:40:00,71.83,71.93,71.43,71.55,41679.0,71.83,71.93,71.43,71.55,41679.0
2020-05-27 09:50:00,71.57,71.58,70.79,70.97,62358.0,71.57,71.58,70.79,70.97,62358.0
2020-05-27 10:00:00,71.03,71.23,70.88,70.96,102708.0,71.03,71.23,70.88,70.96,102708.0
2020-05-27 10:10:00,70.99,71.1,70.91,71.08,32049.0,70.99,71.1,70.91,71.08,32049.0
2020-05-27 10:20:00,71.08,71.13,70.77,71.13,40989.0,71.08,71.13,70.77,71.13,40989.0
2020-05-27 10:30:00,71.11,71.19,70.82,70.87,43353.0,71.11,71.19,70.82,70.87,43353.0
2020-05-27 10:40:00,70.87,70.87,70.57,70.57,43872.0,70.87,70.87,70.57,70.57,43872.0
2020-05-27 10:50:00,70.53,70.7,70.39,70.59,44934.0,70.53,70.7,70.39,70.59,44934.0
2020-05-27 11:00:00,70.55,70.55,70.34,70.43,40470.0,70.55,70.55,70.34,70.43,40470.0
2020-05-27 11:10:00,70.34,70.52,70.31,70.52,20712.0,70.34,70.52,70.31,70.52,20712.0
2020-05-27 11:20:00,70.5,70.56,70.44,70.55,54264.0,70.5,70.56,70.44,70.55,54264.0
2020-05-27 11:30:00,70.56,71.07,70.55,70.8,37632.0,70.56,71.07,70.55,70.8,37632.0
2020-05-27 11:40:00,70.9,71.48,70.85,71.48,42519.0,70.9,71.48,70.85,71.48,42519.0
2020-05-27 11:50:00,71.39,71.56,71.34,71.46,27783.0,71.39,71.56,71.34,71.46,27783.0
2020-05-27 12:00:00,71.44,71.61,71.41,71.48,42252.0,71.44,71.61,71.41,71.48,42252.0
2020-05-27 12:10:00,71.46,71.52,71.41,71.5,22290.0,71.46,71.52,71.41,71.5,22290.0
2020-05-27 12:20:00,71.5,71.57,71.42,71.43,20247.0,71.5,71.57,71.42,71.43,20247.0
2020-05-27 12:30:00,71.43,71.64,71.4,71.6,21822.0,71.43,71.64,71.4,71.6,21822.0
2020-05-27 12:40:00,71.59,71.67,71.46,71.64,30021.0,71.59,71.67,71.46,71.64,30021.0
2020-05-27 12:50:00,71.59,71.67,71.5,71.5,12783.0,71.59,71.67,71.5,71.5,12783.0
2020-05-27 13:00:00,71.45,71.65,71.31,71.57,22164.0,71.45,71.65,71.31,71.57,22164.0
2020-05-27 13:10:00,71.6,71.78,71.57,71.77,18690.0,71.6,71.78,71.57,71.77,18690.0
2020-05-27 13:20:00,71.81,71.81,71.63,71.65,13068.0,71.81,71.81,71.63,71.65,13068.0
2020-05-27 13:30:00,71.68,71.68,71.4,71.53,16068.0,71.68,71.68,71.4,71.53,16068.0
2020-05-27 13:40:00,71.55,71.59,71.49,71.57,15411.0,71.55,71.59,71.49,71.57,15411.0
2020-05-27 13:50:00,71.55,71.67,71.55,71.63,17313.0,71.55,71.67,71.55,71.63,17313.0
2020-05-27 14:00:00,71.65,71.8,71.62,71.69,21651.0,71.65,71.8,71.62,71.69,21651.0
2020-05-27 14:10:00,71.69,71.8,71.66,71.7,30969.0,71.69,71.8,71.66,71.7,30969.0
2020-05-27 14:20:00,71.7,71.72,71.51,71.64,34248.0,71.7,71.72,71.51,71.64,34248.0
2020-05-27 14:30:00,71.64,71.7,71.59,71.68,20466.0,71.64,71.7,71.59,71.68,20466.0
2020-05-27 14:40:00,71.66,71.73,71.6,71.73,25413.0,71.66,71.73,71.6,71.73,25413.0
2020-05-27 14:50:00,71.71,71.95,71.68,71.84,48990.0,71.71,71.95,71.68,71.84,48990.0
2020-05-27 15:00:00,71.84,71.9,71.71,71.72,45498.0,71.84,71.9,71.71,71.72,45498.0
2020-05-27 15:10:00,71.75,71.75,71.56,71.59,67926.0,71.75,71.75,71.56,71.59,67926.0
2020-05-27 15:20:00,71.62,71.7,71.56,71.64,42162.0,71.62,71.7,71.56,71.64,42162.0
2020-05-27 15:30:00,71.63,71.72,71.47,71.69,64584.0,71.63,71.72,71.47,71.69,64584.0
2020-05-27 15:40:00,71.68,71.98,71.66,71.96,85521.0,71.68,71.98,71.66,71.96,85521.0
2020-05-27 15:50:00,71.98,72.13,71.85,72.07,273270.0,71.98,72.13,71.85,72.07,273270.0
2020-05-28 09:30:00,73.07,73.47,72.65,73.08,74541.0,73.07,73.47,72.65,73.08,74541.0
2020-05-28 09:40:00,73.18,73.75,73.18,73.75,36681.0,73.18,73.75,73.18,73.75,36681.0
2020-05-28 09:50:00,73.74,73.92,73.5,73.72,61779.0,73.74,73.92,73.5,73.72,61779.0
2020-05-28 10:00:00,73.72,74.16,73.67,73.98,115587.0,73.72,74.16,73.67,73.98,115587.0
2020-05-28 10:10:00,74.0,74.2,73.88,73.92,79341.0,74.0,74.2,73.88,73.92,79341.0
2020-05-28 10:20:00,73.99,74.04,73.86,74.0,34014.0,73.99,74.04,73.86,74.0,34014.0
2020-05-28 10:30:00,74.03,74.11,73.99,74.02,113556.0,74.03,74.11,73.99,74.02,113556.0
2020-05-28 10:40:00,74.04,74.66,74.02,74.6,143082.0,74.04,74.66,74.02,74.6,143082.0
2020-05-28 10:50:00,74.67,75.29,74.67,75.15,152844.0,74.67,75.29,74.67,75.15,152844.0
2020-05-28 11:00:00,75.23,75.36,75.04,75.04,73785.0,75.23,75.36,75.04,75.04,73785.0
2020-05-28 11:10:00,75.08,75.23,75.03,75.05,115695.0,75.08,75.23,75.03,75.05,115695.0
2020-05-28 11:20:00,75.11,75.11,74.74,75.01,32589.0,75.11,75.11,74.74,75.01,32589.0
2020-05-28 11:30:00,75.02,75.05,74.8,74.81,50988.0,75.02,75.05,74.8,74.81,50988.0
2020-05-28 11:40:00,74.81,74.88,74.74,74.74,25293.0,74.81,74.88,74.74,74.74,25293.0
2020-05-28 11:50:00,74.79,74.92,74.74,74.87,39711.0,74.79,74.92,74.74,74.87,39711.0
2020-05-28 12:00:00,74.87,74.9,74.85,74.85,40074.0,74.87,74.9,74.85,74.85,40074.0
2020-05-28 12:10:00,74.85,75.01,74.75,75.01,35415.0,74.85,75.01,74.75,75.01,35415.0
2020-05-28 12:20:00,75.03,75.08,74.89,74.96,51078.0,75.03,75.08,74.89,74.96,51078.0
2020-05-28 12:30:00,74.96,75.32,74.96,75.3,70764.0,74.96,75.32,74.96,75.3,70764.0
2020-05-28 12:40:00,75.29,75.39,75.12,75.13,45867.0,75.29,75.39,75.12,75.13,45867.0
2020-05-28 12:50:00,75.16,75.27,75.13,75.18,39993.0,75.16,75.27,75.13,75.18,39993.0
2020-05-28 13:00:00,75.19,75.29,75.18,75.26,38094.0,75.19,75.29,75.18,75.26,38094.0
2020-05-28 13:10:00,75.24,75.3,75.24,75.3,22575.0,75.24,75.3,75.24,75.3,22575.0
2020-05-28 13:20:00,75.3,75.32,75.19,75.22,65850.0,75.3,75.32,75.19,75.22,65850.0
2020-05-28 13:30:00,75.26,75.33,75.21,75.24,36516.0,75.26,75.33,75.21,75.24,36516.0
2020-05-28 13:40:00,75.24,75.24,75.12,75.12,26835.0,75.24,75.24,75.12,75.12,26835.0
2020-05-28 13:50:00,75.12,75.12,74.87,74.93,26139.0,75.12,75.12,74.87,74.93,26139.0
2020-05-28 14:00:00,74.95,75.09,74.92,75.05,22236.0,74.95,75.09,74.92,75.05,22236.0
2020-05-28 14:10:00,75.07,75.12,74.95,75.12,30723.0,75.07,75.12,74.95,75.12,30723.0
2020-05-28 14:20:00,75.14,75.17,74.92,74.96,27465.0,75.14,75.17,74.92,74.96,27465.0
2020-05-28 14:30:00,75.0,75.04,74.88,74.91,44589.0,75.0,75.04,74.88,74.91,44589.0
2020-05-28 14:40:00,74.91,75.12,74.9,75.11,21468.0,74.91,75.12,74.9,75.11,21468.0
2020-05-28 14:50:00,75.12,75.28,75.08,75.2,33000.0,75.12,75.28,75.08,75.2,33000.0
2020-05-28 15:00:00,75.2,75.24,75.02,75.09,45387.0,75.2,75.24,75.02,75.09,45387.0
2020-05-28 15:10:00,75.09,75.13,74.8,74.8,33018.0,75.09,75.13,74.8,74.8,33018.0
2020-05-28 15:20:00,74.81,74.86,74.61,74.61,65181.0,74.81,74.86,74.61,74.61,65181.0
2020-05-28 15:30:00,74.65,74.69,74.35,74.43,65373.0,74.65,74.69,74.35,74.43,65373.0
2020-05-28 15:40:00,74.46,74.46,74.14,74.14,75135.0,74.46,74.46,74.14,74.14,75135.0
2020-05-28 15:50:00,74.11,74.3,73.85,74.07,156807.0,74.11,74.3,73.85,74.07,156807.0
2020-05-29 09:30:00,74.39,74.82,74.13,74.33,57681.0,74.39,74.82,74.13,74.33,57681.0
2020-05-29 09:40:00,74.31,74.78,74.27,74.56,13032.0,74.31,74.78,74.27,74.56,13032.0
2020-05-29 09:50:00,74.55,74.56,74.33,74.34,17520.0,74.55,74.56,74.33,74.34,17520.0
2020-05-29 10:00:00,74.41,74.83,74.36,74.39,47856.0,74.41,74.83,74.36,74.39,47856.0
2020-05-29 10:10:00,74.36,74.36,73.83,73.83,33960.0,74.36,74.36,73.83,73.83,33960.0
2020-05-29 10:20:00,73.75,73.79,73.33,73.43,30105.0,73.75,73.79,73.33,73.43,30105.0
2020-05-29 10:30:00,73.4,73.64,73.37,73.43,70953.0,73.4,73.64,73.37,73.43,70953.0
2020-05-29 10:40:00,73.32,73.33,72.97,72.97,23856.0,73.32,73.33,72.97,72.97,23856.0
2020-05-29 10:50:00,72.98,73.18,72.9,72.99,34722.0,72.98,73.18,72.9,72.99,34722.0
2020-05-29 11:00:00,72.99,73.01,72.76,72.76,26622.0,72.99,73.01,72.76,72.76,26622.0
2020-05-29 11:10:00,72.82,73.26,72.75,73.26,25104.0,72.82,73.26,72.75,73.26,25104.0
2020-05-29 11:20:00,73.2,73.38,73.06,73.3,15645.0,73.2,73.38,73.06,73.3,15645.0
2020-05-29 11:30:00,73.35,73.46,73.26,73.42,15618.0,73.35,73.46,73.26,73.42,15618.0
2020-05-29 11:40:00,73.39,73.64,73.24,73.64,107994.0,73.39,73.64,73.24,73.64,107994.0
2020-05-29 11:50:00,73.57,73.83,73.57,73.83,15384.0,73.57,73.83,73.57,73.83,15384.0
2020-05-29 12:00:00,73.83,73.89,73.67,73.7,17079.0,73.83,73.89,73.67,73.7,17079.0
2020-05-29 12:10:00,73.69,73.69,73.39,73.43,6576.0,73.69,73.69,73.39,73.43,6576.0
2020-05-29 12:20:00,73.4,73.62,73.33,73.62,12300.0,73.4,73.62,73.33,73.62,12300.0
2020-05-29 12:30:00,73.58,73.62,73.43,73.59,15270.0,73.58,73.62,73.43,73.59,15270.0
2020-05-29 12:40:00,73.53,73.58,73.32,73.36,16500.0,73.53,73.58,73.32,73.36,16500.0
2020-05-29 12:50:00,73.36,73.57,73.1,73.53,21852.0,73.36,73.57,73.1,73.53,21852.0
2020-05-29 13:00:00,73.52,73.6,73.45,73.54,11403.0,73.52,73.6,73.45,73.54,11403.0
2020-05-29 13:10:00,73.54,73.63,73.4,73.4,9525.0,73.54,73.63,73.4,73.4,9525.0
2020-05-29 13:20:00,73.41,73.44,73.31,73.37,12393.0,73.41,73.44,73.31,73.37,12393.0
2020-05-29 13:30:00,73.37,73.42,73.23,73.23,14703.0,73.37,73.42,73.23,73.23,14703.0
2020-05-29 13:40:00,73.27,73.3,73.07,73.13,23514.0,73.27,73.3,73.07,73.13,23514.0
2020-05-29 13:50:00,73.1,73.15,73.01,73.12,28971.0,73.1,73.15,73.01,73.12,28971.0
2020-05-29 14:00:00,73.1,73.35,73.03,73.35,21171.0,73.1,73.35,73.03,73.35,21171.0
2020-05-29 14:10:00,73.39,73.42,73.21,73.37,13092.0,73.39,73.42,73.21,73.37,13092.0
2020-05-29 14:20:00,73.41,73.45,73.3,73.35,26199.0,73.41,73.45,73.3,73.35,26199.0
2020-05-29 14:30:00,73.36,73.38,73.19,73.19,23451.0,73.36,73.38,73.19,73.19,23451.0
2020-05-29 14:40:00,73.11,73.2,73.05,73.05,25788.0,73.11,73.2,73.05,73.05,25788.0
2020-05-29 14:50:00,73.03,73.26,72.63,73.26,47955.0,73.03,73.26,72.63,73.26,47955.0
2020-05-29 15:00:00,73.26,73.43,73.21,73.25,31656.0,73.26,73.43,73.21,73.25,31656.0
2020-05-29 15:10:00,73.24,73.31,73.07,73.3,49101.0,73.24,73.31,73.07,73.3,49101.0
2020-05-29 15:20:00,73.32,73.54,73.29,73.36,70983.0,73.32,73.54,73.29,73.36,70983.0
2020-05-29 15:30:00,73.33,73.75,73.26,73.7,67068.0,73.33,73.75,73.26,73.7,67068.0
2020-05-29 15:40:00,73.73,74.0,73.72,74.0,260982.0,73.73,74.0,73.72,74.0,260982.0
2020-05-29 15:50:00,74.0,75.03,73.92,74.85,648792.0,74.0,75.03,73.92,74.85,648792.0
2020-06-01 09:30:00,75.3,75.95,74.76,74.76,185645.0,75.3,75.95,74.76,74.76,185645.0
2020-06-01 09:40:00,74.76,75.33,74.51,74.99,93471.0,74.76,75.33,74.51,74.99,93471.0
2020-06-01 09:50:00,74.91,74.96,74.02,74.08,57369.0,74.91,74.96,74.02,74.08,57369.0
2020-06-01 10:00:00,74.01,74.16,73.67,73.69,70055.0,74.01,74.16,73.67,73.69,70055.0
2020-06-01 10:10:00,73.75,74.09,73.58,73.8,69973.0,73.75,74.09,73.58,73.8,69973.0
2020-06-01 10:20:00,73.78,73.96,73.54,73.64,55822.0,73.78,73.96,73.54,73.64,55822.0
2020-06-01 10:30:00,73.65,73.98,73.57,73.98,58823.0,73.65,73.98,73.57,73.98,58823.0
2020-06-01 10:40:00,73.92,74.11,73.87,73.98,54728.0,73.92,74.11,73.87,73.98,54728.0
2020-06-01 10:50:00,73.97,74.45,73.94,74.43,36944.0,73.97,74.45,73.94,74.43,36944.0
2020-06-01 11:00:00,74.4,74.57,74.13,74.2,44857.0,74.4,74.57,74.13,74.2,44857.0
2020-06-01 11:10:00,74.21,74.26,73.88,73.98,52162.0,74.21,74.26,73.88,73.98,52162.0
2020-06-01 11:20:00,73.96,74.1,73.71,74.1,50132.0,73.96,74.1,73.71,74.1,50132.0
2020-06-01 11:30:00,74.1,74.25,73.98,74.06,43328.0,74.1,74.25,73.98,74.06,43328.0
2020-06-01 11:40:00,74.06,74.31,73.92,74.15,62007.0,74.06,74.31,73.92,74.15,62007.0
2020-06-01 11:50:00,74.06,74.29,74.01,74.2,44052.0,74.06,74.29,74.01,74.2,44052.0
2020-06-01 12:00:00,74.18,74.25,73.98,74.17,40215.0,74.18,74.25,73.98,74.17,40215.0
2020-06-01 12:10:00,74.2,74.34,74.08,74.33,37715.0,74.2,74.34,74.08,74.33,37715.0
2020-06-01 12:20:00,74.28,74.32,74.12,74.2,31462.0,74.28,74.32,74.12,74.2,31462.0
2020-06-01 12:30:00,74.2,74.24,74.03,74.11,60871.0,74.2,74.24,74.03,74.11,60871.0
2020-06-01 12:40:00,74.09,74.24,74.01,74.11,38140.0,74.09,74.24,74.01,74.11,38140.0
2020-06-01 12:50:00,74.12,74.28,74.06,74.08,34393.0,74.12,74.28,74.06,74.08,34393.0
2020-06-01 13:00:00,74.09,74.23,73.97,74.12,55867.0,74.09,74.23,73.97,74.12,55867.0
2020-06-01 13:10:00,74.14,74.32,74.09,74.16,27225.0,74.14,74.32,74.09,74.16,27225.0
2020-06-01 13:20:00,74.13,74.38,74.09,74.22,33370.0,74.13,74.38,74.09,74.22,33370.0
2020-06-01 13:30:00,74.22,74.36,74.13,74.34,25864.0,74.22,74.36,74.13,74.34,25864.0
2020-06-01 13:40:00,74.32,74.39,74.2,74.22,33490.0,74.32,74.39,74.2,74.22,33490.0
2020-06-01 13:50:00,74.2,74.49,74.14,74.46,25144.0,74.2,74.49,74.14,74.46,25144.0
2020-06-01 14:00:00,74.43,74.73,74.33,74.72,35433.0,74.43,74.73,74.33,74.72,35433.0
2020-06-01 14:10:00,74.69,74.7,74.41,74.48,34257.0,74.69,74.7,74.41,74.48,34257.0
2020-06-01 14:20:00,74.48,74.48,74.23,74.36,49697.0,74.48,74.48,74.23,74.36,49697.0
2020-06-01 14:30:00,74.35,74.68,74.3,74.49,94203.0,74.35,74.68,74.3,74.49,94203.0
2020-06-01 14:40:00,74.51,74.77,74.44,74.52,38274.0,74.51,74.77,74.44,74.52,38274.0
2020-06-01 14:50:00,74.52,74.73,74.47,74.61,37928.0,74.52,74.73,74.47,74.61,37928.0
2020-06-01 15:00:00,74.58,74.65,74.36,74.5,34155.0,74.58,74.65,74.36,74.5,34155.0
2020-06-01 15:10:00,74.48,74.63,74.32,74.42,51771.0,74.48,74.63,74.32,74.42,51771.0
2020-06-01 15:20:00,74.42,74.54,74.34,74.46,55957.0,74.42,74.54,74.34,74.46,55957.0
2020-06-01 15:30:00,74.44,74.5,74.16,74.3,65879.0,74.44,74.5,74.16,74.3,65879.0
2020-06-01 15:40:00,74.3,74.46,74.11,74.34,88437.0,74.3,74.46,74.11,74.34,88437.0
2020-06-01 15:50:00,74.34,74.39,74.12,74.24,197578.0,74.34,74.39,74.12,74.24,197578.0
2020-06-02 09:30:00,74.84,74.99,74.03,74.24,147906.0,74.84,74.99,74.03,74.24,147906.0
2020-06-02 09:40:00,74.29,74.46,73.95,74.15,60330.0,74.29,74.46,73.95,74.15,60330.0
2020-06-02 09:50:00,74.05,74.25,73.76,74.12,35937.0,74.05,74.25,73.76,74.12,35937.0
2020-06-02 10:00:00,74.13,74.57,74.13,74.15,50456.0,74.13,74.57,74.13,74.15,50456.0
2020-06-02 10:10:00,74.21,74.25,74.0,74.09,34999.0,74.21,74.25,74.0,74.09,34999.0
2020-06-02 10:20:00,74.07,74.16,73.85,74.16,47584.0,74.07,74.16,73.85,74.16,47584.0
2020-06-02 10:30:00,74.17,74.59,74.12,74.52,27530.0,74.17,74.59,74.12,74.52,27530.0
2020-06-02 10:40:00,74.44,74.55,74.13,74.13,39371.0,74.44,74.55,74.13,74.13,39371.0
2020-06-02 10:50:00,74.1,74.42,74.05,74.23,20094.0,74.1,74.42,74.05,74.23,20094.0
2020-06-02 11:00:00,74.2,74.2,73.81,73.85,23012.0,74.2,74.2,73.81,73.85,23012.0
2020-06-02 11:10:00,73.86,74.09,73.65,74.07,39751.0,73.86,74.09,73.65,74.07,39751.0
2020-06-02 11:20:00,74.06,74.28,74.04,74.16,27858.0,74.06,74.28,74.04,74.16,27858.0
2020-06-02 11:30:00,74.14,74.22,74.03,74.18,24469.0,74.14,74.22,74.03,74.18,24469.0
2020-06-02 11:40:00,74.18,74.29,74.05,74.1,23779.0,74.18,74.29,74.05,74.1,23779.0
2020-06-02 11:50:00,74.07,74.33,74.04,74.19,44938.0,74.07,74.33,74.04,74.19,44938.0
2020-06-02 12:00:00,74.21,74.41,74.19,74.39,18975.0,74.21,74.41,74.19,74.39,18975.0
2020-06-02 12:10:00,74.41,74.63,74.41,74.59,22633.0,74.41,74.63,74.41,74.59,22633.0
2020-06-02 12:20:00,74.62,74.75,74.44,74.75,21508.0,74.62,74.75,74.44,74.75,21508.0
2020-06-02 12:30:00,74.71,74.75,74.48,74.51,35021.0,74.71,74.75,74.48,74.51,35021.0
2020-06-02 12:40:00,74.53,74.79,74.51,74.66,34921.0,74.53,74.79,74.51,74.66,34921.0
2020-06-02 12:50:00,74.66,74.8,74.62,74.76,28649.0,74.66,74.8,74.62,74.76,28649.0
2020-06-02 13:00:00,74.75,74.92,74.74,74.91,24236.0,74.75,74.92,74.74,74.91,24236.0
2020-06-02 13:10:00,74.92,75.14,74.92,75.06,36162.0,74.92,75.14,74.92,75.06,36162.0
2020-06-02 13:20:00,75.05,75.05,74.85,74.9,53559.0,75.05,75.05,74.85,74.9,53559.0
2020-06-02 13:30:00,74.9,75.08,74.83,75.08,26670.0,74.9,75.08,74.83,75.08,26670.0
2020-06-02 13:40:00,75.08,75.09,74.91,74.97,24543.0,75.08,75.09,74.91,74.97,24543.0
2020-06-02 13:50:00,74.97,75.04,74.9,75.0,34218.0,74.97,75.04,74.9,75.0,34218.0
2020-06-02 14:00:00,74.99,74.99,74.56,74.63,29263.0,74.99,74.99,74.56,74.63,29263.0
2020-06-02 14:10:00,74.65,74.74,74.61,74.66,40413.0,74.65,74.74,74.61,74.66,40413.0
2020-06-02 14:20:00,74.67,74.7,74.43,74.53,34128.0,74.67,74.7,74.43,74.53,34128.0
2020-06-02 14:30:00,74.53,74.56,74.18,74.38,40493.0,74.53,74.56,74.18,74.38,40493.0
2020-06-02 14:40:00,74.36,74.53,74.31,74.53,31549.0,74.36,74.53,74.31,74.53,31549.0
2020-06-02 14:50:00,74.53,74.54,74.4,74.41,32362.0,74.53,74.54,74.4,74.41,32362.0
2020-06-02 15:00:00,74.42,74.54,74.41,74.41,27412.0,74.42,74.54,74.41,74.41,27412.0
2020-06-02 15:10:00,74.41,74.42,74.3,74.35,46135.0,74.41,74.42,74.3,74.35,46135.0
2020-06-02 15:20:00,74.36,74.49,74.2,74.39,37040.0,74.36,74.49,74.2,74.39,37040.0
2020-06-02 15:30:00,74.39,74.54,74.29,74.44,90056.0,74.39,74.54,74.29,74.44,90056.0
2020-06-02 15:40:00,74.45,74.6,74.43,74.58,80162.0,74.45,74.6,74.43,74.58,80162.0
2020-06-02 15:50:00,74.58,74.91,74.56,74.85,168437.0,74.58,74.91,74.56,74.85,168437.0
2020-06-03 09:30:00,74.61,75.0,74.46,74.72,70539.0,74.61,75.0,74.46,74.72,70539.0
2020-06-03 09:40:00,74.74,74.94,74.3,74.33,24677.0,74.74,74.94,74.3,74.33,24677.0
2020-06-03 09:50:00,74.36,74.41,74.07,74.28,41002.0,74.36,74.41,74.07,74.28,41002.0
2020-06-03 10:00:00,74.3,74.56,74.23,74.49,34818.0,74.3,74.56,74.23,74.49,34818.0
2020-06-03 10:10:00,74.52,74.72,74.48,74.48,44363.0,74.52,74.72,74.48,74.48,44363.0
2020-06-03 10:20:00,74.51,74.66,74.42,74.65,43391.0,74.51,74.66,74.42,74.65,43391.0
2020-06-03 10:30:00,74.63,74.88,74.52,74.83,37456.0,74.63,74.88,74.52,74.83,37456.0
2020-06-03 10:40:00,74.81,75.17,74.78,75.15,25181.0,74.81,75.17,74.78,75.15,25181.0
2020-06-03 10:50:00,75.15,75.24,74.99,75.04,24960.0,75.15,75.24,74.99,75.04,24960.0
2020-06-03 11:00:00,75.03,75.31,75.0,75.31,27897.0,75.03,75.31,75.0,75.31,27897.0
2020-06-03 11:10:00,75.29,75.35,75.13,75.29,21125.0,75.29,75.35,75.13,75.29,21125.0
2020-06-03 11:20:00,75.3,75.32,74.96,75.0,80319.0,75.3,75.32,74.96,75.0,80319.0
2020-06-03 11:30:00,74.99,75.31,74.99,75.29,35932.0,74.99,75.31,74.99,75.29,35932.0
2020-06-03 11:40:00,75.29,75.41,75.21,75.31,46064.0,75.29,75.41,75.21,75.31,46064.0
2020-06-03 11:50:00,75.3,75.31,75.07,75.07,27557.0,75.3,75.31,75.07,75.07,27557.0
2020-06-03 12:00:00,75.08,75.1,74.8,74.8,36983.0,75.08,75.1,74.8,74.8,36983.0
2020-06-03 12:10:00,74.78,74.8,74.47,74.53,38485.0,74.78,74.8,74.47,74.53,38485.0
2020-06-03 12:20:00,74.53,74.6,74.51,74.58,27733.0,74.53,74.6,74.51,74.58,27733.0
2020-06-03 12:30:00,74.58,74.62,74.32,74.34,85393.0,74.58,74.62,74.32,74.34,85393.0
2020-06-03 12:40:00,74.37,74.45,74.16,74.27,60418.0,74.37,74.45,74.16,74.27,60418.0
2020-06-03 12:50:00,74.2,74.28,74.1,74.16,20872.0,74.2,74.28,74.1,74.16,20872.0
2020-06-03 13:00:00,74.19,74.22,74.1,74.19,18607.0,74.19,74.22,74.1,74.19,18607.0
2020-06-03 13:10:00,74.19,74.24,74.12,74.2,25158.0,74.19,74.24,74.12,74.2,25158.0
2020-06-03 13:20:00,74.2,74.3,74.05,74.13,35619.0,74.2,74.3,74.05,74.13,35619.0
2020-06-03 13:30:00,74.14,74.27,74.12,74.21,18861.0,74.14,74.27,74.12,74.21,18861.0
2020-06-03 13:40:00,74.23,74.28,74.0,74.0,16286.0,74.23,74.28,74.0,74.0,16286.0
2020-06-03 13:50:00,74.01,74.01,73.92,73.98,24135.0,74.01,74.01,73.92,73.98,24135.0
2020-06-03 14:00:00,73.98,74.15,73.95,74.03,29770.0,73.98,74.15,73.95,74.03,29770.0
2020-06-03 14:10:00,74.02,74.09,73.99,74.06,22752.0,74.02,74.09,73.99,74.06,22752.0
2020-06-03 14:20:00,74.07,74.15,73.97,73.99,30514.0,74.07,74.15,73.97,73.99,30514.0
2020-06-03 14:30:00,73.98,74.28,73.96,74.24,33040.0,73.98,74.28,73.96,74.24,33040.0
2020-06-03 14:40:00,74.25,74.3,74.21,74.28,23888.0,74.25,74.3,74.21,74.28,23888.0
2020-06-03 14:50:00,74.28,74.39,74.26,74.27,29625.0,74.28,74.39,74.26,74.27,29625.0
2020-06-03 15:00:00,74.27,74.46,74.19,74.45,33271.0,74.27,74.46,74.19,74.45,33271.0
2020-06-03 15:10:00,74.46,74.52,74.35,74.43,25410.0,74.46,74.52,74.35,74.43,25410.0
2020-06-03 15:20:00,74.42,74.62,74.34,74.58,26966.0,74.42,74.62,74.34,74.58,26966.0
2020-06-03 15:30:00,74.57,74.68,74.53,74.64,40730.0,74.57,74.68,74.53,74.64,40730.0
2020-06-03 15:40:00,74.64,74.87,74.58,74.84,64548.0,74.64,74.87,74.58,74.84,64548.0
2020-06-03 15:50:00,74.87,74.95,74.59,74.73,174149.0,74.87,74.95,74.59,74.73,174149.0
2020-06-04 09:30:00,74.22,74.41,73.57,73.69,100124.0,74.22,74.41,73.57,73.69,100124.0
2020-06-04 09:40:00,73.77,74.24,73.76,74.04,31853.0,73.77,74.24,73.76,74.04,31853.0
2020-06-04 09:50:00,74.12,74.25,73.86,74.17,51085.0,74.12,74.25,73.86,74.17,51085.0
2020-06-04 10:00:00,74.18,74.46,74.14,74.42,67966.0,74.18,74.46,74.14,74.42,67966.0
2020-06-04 10:10:00,74.41,74.48,74.15,74.3,53148.0,74.41,74.48,74.15,74.3,53148.0
2020-06-04 10:20:00,74.26,74.35,73.94,74.06,45278.0,74.26,74.35,73.94,74.06,45278.0
2020-06-04 10:30:00,74.13,74.29,73.88,74.03,74699.0,74.13,74.29,73.88,74.03,74699.0
2020-06-04 10:40:00,74.05,74.1,73.28,73.47,97218.0,74.05,74.1,73.28,73.47,97218.0
2020-06-04 10:50:00,73.44,73.47,73.05,73.23,61814.0,73.44,73.47,73.05,73.23,61814.0
2020-06-04 11:00:00,73.23,73.47,73.07,73.31,49067.0,73.23,73.47,73.07,73.31,49067.0
2020-06-04 11:10:00,73.32,73.34,73.08,73.21,68365.0,73.32,73.34,73.08,73.21,68365.0
2020-06-04 11:20:00,73.21,73.24,72.8,72.88,35029.0,73.21,73.24,72.8,72.88,35029.0
2020-06-04 11:30:00,72.88,73.19,72.84,73.19,26065.0,72.88,73.19,72.84,73.19,26065.0
2020-06-04 11:40:00,73.2,73.32,73.11,73.14,21425.0,73.2,73.32,73.11,73.14,21425.0
2020-06-04 11:50:00,73.14,73.27,72.98,73.27,27818.0,73.14,73.27,72.98,73.27,27818.0
2020-06-04 12:00:00,73.24,73.24,72.99,73.02,27556.0,73.24,73.24,72.99,73.02,27556.0
2020-06-04 12:10:00,73.02,73.02,72.65,72.78,40231.0,73.02,73.02,72.65,72.78,40231.0
2020-06-04 12:20:00,72.75,72.97,72.71,72.81,21588.0,72.75,72.97,72.71,72.81,21588.0
2020-06-04 12:30:00,72.81,72.81,72.43,72.46,49387.0,72.81,72.81,72.43,72.46,49387.0
2020-06-04 12:40:00,72.48,72.58,72.42,72.51,36518.0,72.48,72.58,72.42,72.51,36518.0
2020-06-04 12:50:00,72.49,72.54,72.08,72.12,39882.0,72.49,72.54,72.08,72.12,39882.0
2020-06-04 13:00:00,72.14,72.28,72.14,72.17,32235.0,72.14,72.28,72.14,72.17,32235.0
2020-06-04 13:10:00,72.22,72.42,72.2,72.28,22652.0,72.22,72.42,72.2,72.28,22652.0
2020-06-04 13:20:00,72.3,72.34,72.1,72.1,28006.0,72.3,72.34,72.1,72.1,28006.0
2020-06-04 13:30:00,72.14,72.28,72.09,72.27,29095.0,72.14,72.28,72.09,72.27,29095.0
2020-06-04 13:40:00,72.25,72.46,72.23,72.42,27032.0,72.25,72.46,72.23,72.42,27032.0
2020-06-04 13:50:00,72.39,72.47,72.21,72.21,28738.0,72.39,72.47,72.21,72.21,28738.0
2020-06-04 14:00:00,72.21,72.28,72.11,72.11,29827.0,72.21,72.28,72.11,72.11,29827.0
2020-06-04 14:10:00,72.16,72.21,72.03,72.06,50161.0,72.16,72.21,72.03,72.06,50161.0
2020-06-04 14:20:00,72.07,72.07,71.94,72.05,52039.0,72.07,72.07,71.94,72.05,52039.0
2020-06-04 14:30:00,72.03,72.09,71.69,71.75,39423.0,72.03,72.09,71.69,71.75,39423.0
2020-06-04 14:40:00,71.77,71.78,71.57,71.59,51208.0,71.77,71.78,71.57,71.59,51208.0
2020-06-04 14:50:00,71.62,71.67,71.26,71.33,62771.0,71.62,71.67,71.26,71.33,62771.0
2020-06-04 15:00:00,71.34,71.38,71.0,71.05,48838.0,71.34,71.38,71.0,71.05,48838.0
2020-06-04 15:10:00,71.05,71.2,71.0,71.17,93393.0,71.05,71.2,71.0,71.17,93393.0
2020-06-04 15:20:00,71.17,71.25,71.07,71.11,111161.0,71.17,71.25,71.07,71.11,111161.0
2020-06-04 15:30:00,71.11,71.14,70.8,70.81,220222.0,71.11,71.14,70.8,70.81,220222.0
2020-06-04 15:40:00,70.8,71.04,70.76,70.95,135981.0,70.8,71.04,70.76,70.95,135981.0
2020-06-04 15:50:00,71.0,71.08,70.73,71.0,367852.0,71.0,71.08,70.73,71.0,367852.0
2020-06-05 09:30:00,71.44,71.96,70.37,71.63,266768.0,71.44,71.96,70.37,71.63,266768.0
2020-06-05 09:40:00,71.59,72.07,71.5,71.85,139593.0,71.59,72.07,71.5,71.85,139593.0
2020-06-05 09:50:00,71.89,72.06,71.75,71.93,173178.0,71.89,72.06,71.75,71.93,173178.0
2020-06-05 10:00:00,72.0,72.23,71.75,71.91,387507.0,72.0,72.23,71.75,71.91,387507.0
2020-06-05 10:10:00,71.89,72.25,71.75,72.06,140120.0,71.89,72.25,71.75,72.06,140120.0
2020-06-05 10:20:00,72.07,72.3,71.87,72.16,176694.0,72.07,72.3,71.87,72.16,176694.0
2020-06-05 10:30:00,72.14,72.45,72.06,72.45,276876.0,72.14,72.45,72.06,72.45,276876.0
2020-06-05 10:40:00,72.42,72.45,72.03,72.07,86792.0,72.42,72.45,72.03,72.07,86792.0
2020-06-05 10:50:00,72.1,72.25,71.89,72.15,207749.0,72.1,72.25,71.89,72.15,207749.0
2020-06-05 11:00:00,72.17,72.44,72.02,72.27,303314.0,72.17,72.44,72.02,72.27,303314.0
2020-06-05 11:10:00,72.27,72.37,72.24,72.29,84017.0,72.27,72.37,72.24,72.29,84017.0
2020-06-05 11:20:00,72.3,73.16,72.23,73.03,157244.0,72.3,73.16,72.23,73.03,157244.0
2020-06-05 11:30:00,73.09,73.6,72.95,73.56,68220.0,73.09,73.6,72.95,73.56,68220.0
2020-06-05 11:40:00,73.59,73.95,73.51,73.89,63369.0,73.59,73.95,73.51,73.89,63369.0
2020-06-05 11:50:00,73.88,73.98,73.65,73.66,42583.0,73.88,73.98,73.65,73.66,42583.0
2020-06-05 12:00:00,73.62,73.79,73.53,73.75,35780.0,73.62,73.79,73.53,73.75,35780.0
2020-06-05 12:10:00,73.77,73.81,73.56,73.56,26299.0,73.77,73.81,73.56,73.56,26299.0
2020-06-05 12:20:00,73.64,73.78,73.56,73.59,20669.0,73.64,73.78,73.56,73.59,20669.0
2020-06-05 12:30:00,73.58,73.66,73.39,73.41,30519.0,73.58,73.66,73.39,73.41,30519.0
2020-06-05 12:40:00,73.39,73.43,73.1,73.14,22587.0,73.39,73.43,73.1,73.14,22587.0
2020-06-05 12:50:00,73.12,73.32,73.1,73.32,30842.0,73.12,73.32,73.1,73.32,30842.0
2020-06-05 13:00:00,73.28,73.37,73.19,73.37,22514.0,73.28,73.37,73.19,73.37,22514.0
2020-06-05 13:10:00,73.37,73.59,73.34,73.59,28781.0,73.37,73.59,73.34,73.59,28781.0
2020-06-05 13:20:00,73.59,73.66,73.44,73.48,32238.0,73.59,73.66,73.44,73.48,32238.0
2020-06-05 13:30:00,73.52,73.62,73.48,73.53,22671.0,73.52,73.62,73.48,73.53,22671.0
2020-06-05 13:40:00,73.54,73.64,73.51,73.62,20932.0,73.54,73.64,73.51,73.62,20932.0
2020-06-05 13:50:00,73.63,73.79,73.62,73.71,23013.0,73.63,73.79,73.62,73.71,23013.0
2020-06-05 14:00:00,73.71,74.04,73.71,74.0,60787.0,73.71,74.04,73.71,74.0,60787.0
2020-06-05 14:10:00,74.0,74.08,73.98,74.03,38478.0,74.0,74.08,73.98,74.03,38478.0
2020-06-05 14:20:00,74.05,74.34,74.0,74.29,60499.0,74.05,74.34,74.0,74.29,60499.0
2020-06-05 14:30:00,74.33,74.39,74.12,74.3,42932.0,74.33,74.39,74.12,74.3,42932.0
2020-06-05 14:40:00,74.28,74.47,74.25,74.39,50512.0,74.28,74.47,74.25,74.39,50512.0
2020-06-05 14:50:00,74.41,74.47,74.19,74.23,45280.0,74.41,74.47,74.19,74.23,45280.0
2020-06-05 15:00:00,74.21,74.45,74.21,74.41,39677.0,74.21,74.45,74.21,74.41,39677.0
2020-06-05 15:10:00,74.43,74.53,74.34,74.39,94395.0,74.43,74.53,74.34,74.39,94395.0
2020-06-05 15:20:00,74.38,74.53,74.3,74.51,75989.0,74.38,74.53,74.3,74.51,75989.0
2020-06-05 15:30:00,74.52,74.58,74.44,74.53,100327.0,74.52,74.58,74.44,74.53,100327.0
2020-06-05 15:40:00,74.53,74.6,74.16,74.22,145077.0,74.53,74.6,74.16,74.22,145077.0
2020-06-05 15:50:00,74.25,74.43,74.13,74.36,277347.0,74.25,74.43,74.13,74.36,277347.0
2020-06-08 09:30:00,74.05,74.64,74.01,74.38,100932.0,74.05,74.64,74.01,74.38,100932.0
2020-06-08 09:40:00,74.43,74.85,74.37,74.68,49619.0,74.43,74.85,74.37,74.68,49619.0
2020-06-08 09:50:00,74.6,74.69,74.38,74.5,55219.0,74.6,74.69,74.38,74.5,55219.0
2020-06-08 10:00:00,74.52,74.56,74.0,74.4,35873.0,74.52,74.56,74.0,74.4,35873.0
2020-06-08 10:10:00,74.39,74.62,74.35,74.48,38870.0,74.39,74.62,74.35,74.48,38870.0
2020-06-08 10:20:00,74.48,74.68,74.45,74.6,35272.0,74.48,74.68,74.45,74.6,35272.0
2020-06-08 10:30:00,74.62,75.16,74.5,75.08,133633.0,74.62,75.16,74.5,75.08,133633.0
2020-06-08 10:40:00,75.08,75.15,74.68,75.03,98544.0,75.08,75.15,74.68,75.03,98544.0
2020-06-08 10:50:00,75.05,75.08,74.9,74.97,24503.0,75.05,75.08,74.9,74.97,24503.0
2020-06-08 11:00:00,74.98,75.03,74.83,75.02,33781.0,74.98,75.03,74.83,75.02,33781.0
2020-06-08 11:10:00,75.02,75.47,75.01,75.33,50951.0,75.02,75.47,75.01,75.33,50951.0
2020-06-08 11:20:00,75.32,75.35,75.22,75.27,34788.0,75.32,75.35,75.22,75.27,34788.0
2020-06-08 11:30:00,75.29,75.3,75.12,75.24,63532.0,75.29,75.3,75.12,75.24,63532.0
2020-06-08 11:40:00,75.24,75.47,75.11,75.42,36348.0,75.24,75.47,75.11,75.42,36348.0
2020-06-08 11:50:00,75.4,75.58,75.39,75.45,40506.0,75.4,75.58,75.39,75.45,40506.0
2020-06-08 12:00:00,75.47,75.8,75.46,75.77,166784.0,75.47,75.8,75.46,75.77,166784.0
2020-06-08 12:10:00,75.76,76.08,75.73,76.07,82486.0,75.76,76.08,75.73,76.07,82486.0
2020-06-08 12:20:00,76.06,76.12,75.8,75.97,33886.0,76.06,76.12,75.8,75.97,33886.0
2020-06-08 12:30:00,75.98,76.25,75.98,76.09,55467.0,75.98,76.25,75.98,76.09,55467.0
2020-06-08 12:40:00,76.09,76.1,75.85,75.9,34209.0,76.09,76.1,75.85,75.9,34209.0
2020-06-08 12:50:00,75.92,76.06,75.89,76.04,12561.0,75.92,76.06,75.89,76.04,12561.0
2020-06-08 13:00:00,76.06,76.17,76.0,76.13,31086.0,76.06,76.17,76.0,76.13,31086.0
2020-06-08 13:10:00,76.16,76.37,76.16,76.36,21632.0,76.16,76.37,76.16,76.36,21632.0
2020-06-08 13:20:00,76.36,76.47,76.28,76.32,44224.0,76.36,76.47,76.28,76.32,44224.0
2020-06-08 13:30:00,76.32,76.82,76.28,76.72,58511.0,76.32,76.82,76.28,76.72,58511.0
2020-06-08 13:40:00,76.72,76.86,76.63,76.69,50858.0,76.72,76.86,76.63,76.69,50858.0
2020-06-08 13:50:00,76.69,76.78,76.61,76.72,26644.0,76.69,76.78,76.61,76.72,26644.0
2020-06-08 14:00:00,76.72,76.81,76.66,76.74,35354.0,76.72,76.81,76.66,76.74,35354.0
2020-06-08 14:10:00,76.72,76.78,76.6,76.61,26128.0,76.72,76.78,76.6,76.61,26128.0
2020-06-08 14:20:00,76.64,76.74,76.57,76.72,30873.0,76.64,76.74,76.57,76.72,30873.0
2020-06-08 14:30:00,76.72,76.77,76.64,76.76,31053.0,76.72,76.77,76.64,76.76,31053.0
2020-06-08 14:40:00,76.77,76.78,76.59,76.69,37687.0,76.77,76.78,76.59,76.69,37687.0
2020-06-08 14:50:00,76.7,76.85,76.63,76.85,41637.0,76.7,76.85,76.63,76.85,41637.0
2020-06-08 15:00:00,76.84,76.97,76.82,76.96,40300.0,76.84,76.97,76.82,76.96,40300.0
2020-06-08 15:10:00,76.96,76.98,76.78,76.9,55165.0,76.96,76.98,76.78,76.9,55165.0
2020-06-08 15:20:00,76.89,76.94,76.78,76.91,72006.0,76.89,76.94,76.78,76.91,72006.0
2020-06-08 15:30:00,76.92,77.0,76.8,76.84,110735.0,76.92,77.0,76.8,76.84,110735.0
2020-06-08 15:40:00,76.83,76.89,76.59,76.6,111783.0,76.83,76.89,76.59,76.6,111783.0
2020-06-08 15:50:00,76.62,76.99,76.6,76.99,191832.0,76.62,76.99,76.6,76.99,191832.0
2020-06-09 09:30:00,77.35,77.35,76.18,76.18,125998.0,77.35,77.35,76.18,76.18,125998.0
2020-06-09 09:40:00,76.25,76.5,75.63,75.72,104472.0,76.25,76.5,75.63,75.72,104472.0
2020-06-09 09:50:00,75.72,75.88,75.37,75.48,57609.0,75.72,75.88,75.37,75.48,57609.0
2020-06-09 10:00:00,75.48,75.97,75.2,75.41,100351.0,75.48,75.97,75.2,75.41,100351.0
2020-06-09 10:10:00,75.55,75.57,74.87,75.3,68804.0,75.55,75.57,74.87,75.3,68804.0
2020-06-09 10:20:00,75.32,75.48,74.83,75.02,138440.0,75.32,75.48,74.83,75.02,138440.0
2020-06-09 10:30:00,75.04,75.1,74.62,74.92,71244.0,75.04,75.1,74.62,74.92,71244.0
2020-06-09 10:40:00,74.93,75.46,74.93,75.34,54877.0,74.93,75.46,74.93,75.34,54877.0
2020-06-09 10:50:00,75.36,75.55,75.0,75.26,173617.0,75.36,75.55,75.0,75.26,173617.0
2020-06-09 11:00:00,75.19,75.33,75.08,75.19,34848.0,75.19,75.33,75.08,75.19,34848.0
2020-06-09 11:10:00,75.21,75.29,75.12,75.15,60877.0,75.21,75.29,75.12,75.15,60877.0
2020-06-09 11:20:00,75.14,75.23,75.04,75.15,38815.0,75.14,75.23,75.04,75.15,38815.0
2020-06-09 11:30:00,75.17,75.17,75.0,75.09,80515.0,75.17,75.17,75.0,75.09,80515.0
2020-06-09 11:40:00,75.1,75.15,75.05,75.08,43363.0,75.1,75.15,75.05,75.08,43363.0
2020-06-09 11:50:00,75.09,75.15,75.04,75.08,35305.0,75.09,75.15,75.04,75.08,35305.0
2020-06-09 12:00:00,75.09,75.09,74.99,75.0,101243.0,75.09,75.09,74.99,75.0,101243.0
2020-06-09 12:10:00,75.0,75.02,74.82,75.0,39328.0,75.0,75.02,74.82,75.0,39328.0
2020-06-09 12:20:00,75.02,75.22,75.0,75.0,23901.0,75.02,75.22,75.0,75.0,23901.0
2020-06-09 12:30:00,75.0,75.02,74.88,74.98,30643.0,75.0,75.02,74.88,74.98,30643.0
2020-06-09 12:40:00,74.97,75.13,74.97,75.07,15722.0,74.97,75.13,74.97,75.07,15722.0
2020-06-09 12:50:00,75.08,75.13,75.02,75.12,29597.0,75.08,75.13,75.02,75.12,29597.0
2020-06-09 13:00:00,75.13,75.19,75.04,75.09,23754.0,75.13,75.19,75.04,75.09,23754.0
2020-06-09 13:10:00,75.09,75.19,75.05,75.17,20019.0,75.09,75.19,75.05,75.17,20019.0
2020-06-09 13:20:00,75.18,75.53,75.18,75.5,27729.0,75.18,75.53,75.18,75.5,27729.0
2020-06-09 13:30:00,75.51,75.66,75.46,75.51,29832.0,75.51,75.66,75.46,75.51,29832.0
2020-06-09 13:40:00,75.51,75.61,75.43,75.6,66708.0,75.51,75.61,75.43,75.6,66708.0
2020-06-09 13:50:00,75.58,75.82,75.55,75.79,38682.0,75.58,75.82,75.55,75.79,38682.0
2020-06-09 14:00:00,75.78,75.87,75.69,75.7,45940.0,75.78,75.87,75.69,75.7,45940.0
2020-06-09 14:10:00,75.69,75.82,75.63,75.75,46102.0,75.69,75.82,75.63,75.75,46102.0
2020-06-09 14:20:00,75.76,75.82,75.33,75.33,95897.0,75.76,75.82,75.33,75.33,95897.0
2020-06-09 14:30:00,75.31,75.49,75.25,75.31,35210.0,75.31,75.49,75.25,75.31,35210.0
2020-06-09 14:40:00,75.33,75.53,75.33,75.5,33296.0,75.33,75.53,75.33,75.5,33296.0
2020-06-09 14:50:00,75.51,75.53,75.28,75.37,43339.0,75.51,75.53,75.28,75.37,43339.0
2020-06-09 15:00:00,75.38,75.38,75.26,75.3,61523.0,75.38,75.38,75.26,75.3,61523.0
2020-06-09 15:10:00,75.34,75.44,75.3,75.39,48044.0,75.34,75.44,75.3,75.39,48044.0
2020-06-09 15:20:00,75.39,75.46,75.36,75.44,49382.0,75.39,75.46,75.36,75.44,49382.0
2020-06-09 15:30:00,75.45,75.52,75.32,75.39,111466.0,75.45,75.52,75.32,75.39,111466.0
2020-06-09 15:40:00,75.38,75.44,75.11,75.21,139641.0,75.38,75.44,75.11,75.21,139641.0
2020-06-09 15:50:00,75.15,75.21,74.87,74.97,256438.0,75.15,75.21,74.87,74.97,256438.0
2020-06-10 09:30:00,75.07,75.35,74.68,74.96,149965.0,75.07,75.35,74.68,74.96,149965.0
2020-06-10 09:40:00,74.9,74.93,74.12,74.28,83407.0,74.9,74.93,74.12,74.28,83407.0
2020-06-10 09:50:00,74.25,74.43,74.11,74.28,79136.0,74.25,74.43,74.11,74.28,79136.0
2020-06-10 10:00:00,74.24,74.4,73.91,74.28,84328.0,74.24,74.4,73.91,74.28,84328.0
2020-06-10 10:10:00,74.27,74.43,73.85,73.85,70680.0,74.27,74.43,73.85,73.85,70680.0
2020-06-10 10:20:00,73.83,74.13,73.75,73.87,40439.0,73.83,74.13,73.75,73.87,40439.0
2020-06-10 10:30:00,73.83,73.9,73.64,73.67,45702.0,73.83,73.9,73.64,73.67,45702.0
2020-06-10 10:40:00,73.67,73.76,73.38,73.55,305938.0,73.67,73.76,73.38,73.55,305938.0
2020-06-10 10:50:00,73.53,73.57,72.93,73.17,62264.0,73.53,73.57,72.93,73.17,62264.0
2020-06-10 11:00:00,73.13,73.35,73.05,73.3,74103.0,73.13,73.35,73.05,73.3,74103.0
2020-06-10 11:10:00,73.36,73.52,73.3,73.33,39988.0,73.36,73.52,73.3,73.33,39988.0
2020-06-10 11:20:00,73.3,73.58,73.29,73.47,63566.0,73.3,73.58,73.29,73.47,63566.0
2020-06-10 11:30:00,73.44,73.44,73.17,73.37,39848.0,73.44,73.44,73.17,73.37,39848.0
2020-06-10 11:40:00,73.45,73.56,73.21,73.23,27285.0,73.45,73.56,73.21,73.23,27285.0
2020-06-10 11:50:00,73.23,73.35,73.16,73.21,35847.0,73.23,73.35,73.16,73.21,35847.0
2020-06-10 12:00:00,73.23,73.28,73.07,73.1,51076.0,73.23,73.28,73.07,73.1,51076.0
2020-06-10 12:10:00,73.13,73.3,73.11,73.29,35306.0,73.13,73.3,73.11,73.29,35306.0
2020-06-10 12:20:00,73.28,73.48,73.26,73.48,23877.0,73.28,73.48,73.26,73.48,23877.0
2020-06-10 12:30:00,73.49,73.53,73.41,73.41,39602.0,73.49,73.53,73.41,73.41,39602.0
2020-06-10 12:40:00,73.42,73.51,73.33,73.5,55771.0,73.42,73.51,73.33,73.5,55771.0
2020-06-10 12:50:00,73.51,73.67,73.48,73.66,46246.0,73.51,73.67,73.48,73.66,46246.0
2020-06-10 13:00:00,73.65,73.82,73.58,73.73,24521.0,73.65,73.82,73.58,73.73,24521.0
2020-06-10 13:10:00,73.72,73.72,73.5,73.51,32362.0,73.72,73.72,73.5,73.51,32362.0
2020-06-10 13:20:00,73.5,73.53,73.38,73.38,29604.0,73.5,73.53,73.38,73.38,29604.0
2020-06-10 13:30:00,73.39,73.56,73.37,73.48,31854.0,73.39,73.56,73.37,73.48,31854.0
2020-06-10 13:40:00,73.47,73.56,73.41,73.42,32256.0,73.47,73.56,73.41,73.42,32256.0
2020-06-10 13:50:00,73.43,73.5,73.29,73.34,21038.0,73.43,73.5,73.29,73.34,21038.0
2020-06-10 14:00:00,73.38,73.62,73.18,73.53,57321.0,73.38,73.62,73.18,73.53,57321.0
2020-06-10 14:10:00,73.53,73.79,73.5,73.67,45347.0,73.53,73.79,73.5,73.67,45347.0
2020-06-10 14:20:00,73.66,73.72,73.49,73.72,43862.0,73.66,73.72,73.49,73.72,43862.0
2020-06-10 14:30:00,73.69,73.77,73.55,73.6,49182.0,73.69,73.77,73.55,73.6,49182.0
2020-06-10 14:40:00,73.58,73.74,73.29,73.41,44449.0,73.58,73.74,73.29,73.41,44449.0
2020-06-10 14:50:00,73.48,73.52,72.96,73.15,72412.0,73.48,73.52,72.96,73.15,72412.0
2020-06-10 15:00:00,73.12,73.16,72.86,73.11,80791.0,73.12,73.16,72.86,73.11,80791.0
2020-06-10 15:10:00,73.1,73.22,73.01,73.18,86021.0,73.1,73.22,73.01,73.18,86021.0
2020-06-10 15:20:00,73.18,73.43,73.0,73.42,99768.0,73.18,73.43,73.0,73.42,99768.0
2020-06-10 15:30:00,73.42,73.49,73.23,73.48,112496.0,73.42,73.49,73.23,73.48,112496.0
2020-06-10 15:40:00,73.47,73.7,73.37,73.49,105661.0,73.47,73.7,73.37,73.49,105661.0
2020-06-10 15:50:00,73.49,73.61,73.25,73.26,233834.0,73.49,73.61,73.25,73.26,233834.0
2020-06-11 09:30:00,72.59,72.7,70.79,71.01,217592.0,72.59,72.7,70.79,71.01,217592.0
2020-06-11 09:40:00,71.13,71.31,70.8,71.03,65339.0,71.13,71.31,70.8,71.03,65339.0
2020-06-11 09:50:00,71.13,71.5,71.01,71.31,58549.0,71.13,71.5,71.01,71.31,58549.0
2020-06-11 10:00:00,71.31,71.37,70.57,70.6,111755.0,71.31,71.37,70.57,70.6,111755.0
2020-06-11 10:10:00,70.6,70.81,70.31,70.33,105752.0,70.6,70.81,70.31,70.33,105752.0
2020-06-11 10:20:00,70.38,70.54,70.25,70.39,97906.0,70.38,70.54,70.25,70.39,97906.0
2020-06-11 10:30:00,70.38,70.63,70.37,70.47,72243.0,70.38,70.63,70.37,70.47,72243.0
2020-06-11 10:40:00,70.47,70.47,70.16,70.26,73127.0,70.47,70.47,70.16,70.26,73127.0
2020-06-11 10:50:00,70.23,70.35,70.2,70.28,78312.0,70.23,70.35,70.2,70.28,78312.0
2020-06-11 11:00:00,70.26,70.34,69.99,70.02,108649.0,70.26,70.34,69.99,70.02,108649.0
2020-06-11 11:10:00,70.01,70.21,69.91,70.04,59147.0,70.01,70.21,69.91,70.04,59147.0
2020-06-11 11:20:00,70.04,70.04,69.9,69.94,85582.0,70.04,70.04,69.9,69.94,85582.0
2020-06-11 11:30:00,69.98,70.05,69.82,69.94,47204.0,69.98,70.05,69.82,69.94,47204.0
2020-06-11 11:40:00,69.95,69.96,69.5,69.54,50209.0,69.95,69.96,69.5,69.54,50209.0
2020-06-11 11:50:00,69.52,69.8,69.49,69.79,38115.0,69.52,69.8,69.49,69.79,38115.0
2020-06-11 12:00:00,69.77,69.88,69.61,69.69,39305.0,69.77,69.88,69.61,69.69,39305.0
2020-06-11 12:10:00,69.72,69.73,69.27,69.29,45156.0,69.72,69.73,69.27,69.29,45156.0
2020-06-11 12:20:00,69.28,69.39,68.96,69.08,49690.0,69.28,69.39,68.96,69.08,49690.0
2020-06-11 12:30:00,69.1,69.35,69.08,69.09,28100.0,69.1,69.35,69.08,69.09,28100.0
2020-06-11 12:40:00,69.08,69.14,68.7,68.8,59743.0,69.08,69.14,68.7,68.8,59743.0
2020-06-11 12:50:00,68.75,68.76,68.48,68.6,75455.0,68.75,68.76,68.48,68.6,75455.0
2020-06-11 13:00:00,68.6,68.94,68.52,68.81,37024.0,68.6,68.94,68.52,68.81,37024.0
2020-06-11 13:10:00,68.79,68.87,68.52,68.6,50372.0,68.79,68.87,68.52,68.6,50372.0
2020-06-11 13:20:00,68.61,68.71,68.38,68.38,413306.0,68.61,68.71,68.38,68.38,413306.0
2020-06-11 13:30:00,68.36,68.5,68.29,68.34,47786.0,68.36,68.5,68.29,68.34,47786.0
2020-06-11 13:40:00,68.33,68.37,68.1,68.19,40802.0,68.33,68.37,68.1,68.19,40802.0
2020-06-11 13:50:00,68.16,68.69,68.16,68.6,37422.0,68.16,68.69,68.16,68.6,37422.0
2020-06-11 14:00:00,68.59,68.59,68.3,68.5,52164.0,68.59,68.59,68.3,68.5,52164.0
2020-06-11 14:10:00,68.47,68.55,68.28,68.39,33783.0,68.47,68.55,68.28,68.39,33783.0
2020-06-11 14:20:00,68.4,68.89,68.35,68.71,54187.0,68.4,68.89,68.35,68.71,54187.0
2020-06-11 14:30:00,68.75,68.79,68.28,68.37,46024.0,68.75,68.79,68.28,68.37,46024.0
2020-06-11 14:40:00,68.35,68.44,68.17,68.22,43829.0,68.35,68.44,68.17,68.22,43829.0
2020-06-11 14:50:00,68.24,68.33,67.9,68.14,78834.0,68.24,68.33,67.9,68.14,78834.0
2020-06-11 15:00:00,68.13,68.47,68.01,68.39,41658.0,68.13,68.47,68.01,68.39,41658.0
2020-06-11 15:10:00,68.38,68.62,68.17,68.38,43016.0,68.38,68.62,68.17,68.38,43016.0
2020-06-11 15:20:00,68.38,68.43,68.14,68.25,53548.0,68.38,68.43,68.14,68.25,53548.0
2020-06-11 15:30:00,68.23,68.46,68.02,68.39,111813.0,68.23,68.46,68.02,68.39,111813.0
2020-06-11 15:40:00,68.39,68.7,68.28,68.3,112095.0,68.39,68.7,68.28,68.3,112095.0
2020-06-11 15:50:00,68.3,68.35,68.0,68.11,284947.0,68.3,68.35,68.0,68.11,284947.0
2020-06-12 09:30:00,69.87,70.42,69.4,69.67,174265.0,69.87,70.42,69.4,69.67,174265.0
2020-06-12 09:40:00,69.67,70.42,69.59,69.9,74531.0,69.67,70.42,69.59,69.9,74531.0
2020-06-12 09:50:00,69.91,70.0,69.46,69.52,55163.0,69.91,70.0,69.46,69.52,55163.0
2020-06-12 10:00:00,69.52,70.09,69.49,69.7,48865.0,69.52,70.09,69.49,69.7,48865.0
2020-06-12 10:10:00,69.72,69.75,69.01,69.01,58584.0,69.72,69.75,69.01,69.01,58584.0
2020-06-12 10:20:00,69.07,69.16,68.82,68.94,85993.0,69.07,69.16,68.82,68.94,85993.0
2020-06-12 10:30:00,68.91,69.18,68.5,68.5,72584.0,68.91,69.18,68.5,68.5,72584.0
2020-06-12 10:40:00,68.54,68.83,68.51,68.61,78589.0,68.54,68.83,68.51,68.61,78589.0
2020-06-12 10:50:00,68.6,68.64,68.03,68.07,56850.0,68.6,68.64,68.03,68.07,56850.0
2020-06-12 11:00:00,68.04,68.23,67.76,68.14,102628.0,68.04,68.23,67.76,68.14,102628.0
2020-06-12 11:10:00,68.19,68.2,67.83,67.87,54954.0,68.19,68.2,67.83,67.87,54954.0
2020-06-12 11:20:00,67.82,68.06,67.5,67.95,75990.0,67.82,68.06,67.5,67.95,75990.0
2020-06-12 11:30:00,67.91,68.55,67.81,68.5,65515.0,67.91,68.55,67.81,68.5,65515.0
2020-06-12 11:40:00,68.5,68.54,68.2,68.37,32794.0,68.5,68.54,68.2,68.37,32794.0
2020-06-12 11:50:00,68.4,68.66,68.26,68.64,30302.0,68.4,68.66,68.26,68.64,30302.0
2020-06-12 12:00:00,68.65,68.71,68.52,68.54,37660.0,68.65,68.71,68.52,68.54,37660.0
2020-06-12 12:10:00,68.54,68.54,68.26,68.43,29306.0,68.54,68.54,68.26,68.43,29306.0
2020-06-12 12:20:00,68.44,68.6,68.2,68.32,36026.0,68.44,68.6,68.2,68.32,36026.0
2020-06-12 12:30:00,68.29,68.32,68.02,68.18,42538.0,68.29,68.32,68.02,68.18,42538.0
2020-06-12 12:40:00,68.18,68.48,68.02,68.13,39945.0,68.18,68.48,68.02,68.13,39945.0
2020-06-12 12:50:00,68.15,68.48,68.15,68.31,33412.0,68.15,68.48,68.15,68.31,33412.0
2020-06-12 13:00:00,68.33,68.35,67.97,68.23,50737.0,68.33,68.35,67.97,68.23,50737.0
2020-06-12 13:10:00,68.2,68.21,67.83,67.97,33434.0,68.2,68.21,67.83,67.97,33434.0
2020-06-12 13:20:00,67.93,68.04,67.67,67.7,46009.0,67.93,68.04,67.67,67.7,46009.0
2020-06-12 13:30:00,67.77,67.82,67.35,67.44,65306.0,67.77,67.82,67.35,67.44,65306.0
2020-06-12 13:40:00,67.44,67.66,67.02,67.07,88102.0,67.44,67.66,67.02,67.07,88102.0
2020-06-12 13:50:00,67.09,67.19,66.88,66.91,92409.0,67.09,67.19,66.88,66.91,92409.0
2020-06-12 14:00:00,66.91,67.38,66.84,67.09,39855.0,66.91,67.38,66.84,67.09,39855.0
2020-06-12 14:10:00,67.13,67.52,67.09,67.27,44718.0,67.13,67.52,67.09,67.27,44718.0
2020-06-12 14:20:00,67.28,67.47,67.17,67.47,38433.0,67.28,67.47,67.17,67.47,38433.0
2020-06-12 14:30:00,67.45,67.84,67.45,67.49,47097.0,67.45,67.84,67.45,67.49,47097.0
2020-06-12 14:40:00,67.5,67.53,67.31,67.38,50990.0,67.5,67.53,67.31,67.38,50990.0
2020-06-12 14:50:00,67.39,67.58,67.24,67.51,60243.0,67.39,67.58,67.24,67.51,60243.0
2020-06-12 15:00:00,67.51,67.95,67.51,67.85,66905.0,67.51,67.95,67.51,67.85,66905.0
2020-06-12 15:10:00,67.85,67.96,67.55,67.73,41247.0,67.85,67.96,67.55,67.73,41247.0
2020-06-12 15:20:00,67.71,67.77,67.27,67.34,71942.0,67.71,67.77,67.27,67.34,71942.0
2020-06-12 15:30:00,67.33,67.66,67.26,67.47,106924.0,67.33,67.66,67.26,67.47,106924.0
2020-06-12 15:40:00,67.49,67.95,67.42,67.93,110717.0,67.49,67.95,67.42,67.93,110717.0
2020-06-12 15:50:00,67.99,68.1,67.84,67.9,300239.0,67.99,68.1,67.84,67.9,300239.0
2020-06-15 09:30:00,66.65,67.1,66.23,66.65,141165.0,66.65,67.1,66.23,66.65,141165.0
2020-06-15 09:40:00,66.6,66.96,66.39,66.62,75572.0,66.6,66.96,66.39,66.62,75572.0
2020-06-15 09:50:00,66.62,67.11,66.47,67.02,93830.0,66.62,67.11,66.47,67.02,93830.0
2020-06-15 10:00:00,67.02,67.52,66.93,67.44,101331.0,67.02,67.52,66.93,67.44,101331.0
2020-06-15 10:10:00,67.49,67.79,67.22,67.73,94037.0,67.49,67.79,67.22,67.73,94037.0
2020-06-15 10:20:00,67.72,67.76,67.44,67.52,108560.0,67.72,67.76,67.44,67.52,108560.0
2020-06-15 10:30:00,67.49,67.49,66.78,66.8,116086.0,67.49,67.49,66.78,66.8,116086.0
2020-06-15 10:40:00,66.75,67.1,66.62,66.92,73845.0,66.75,67.1,66.62,66.92,73845.0
2020-06-15 10:50:00,66.88,67.03,66.73,66.76,63104.0,66.88,67.03,66.73,66.76,63104.0
2020-06-15 11:00:00,66.77,67.27,66.7,67.23,82688.0,66.77,67.27,66.7,67.23,82688.0
2020-06-15 11:10:00,67.25,67.3,66.99,67.27,46073.0,67.25,67.3,66.99,67.27,46073.0
2020-06-15 11:20:00,67.24,67.63,67.04,67.37,67687.0,67.24,67.63,67.04,67.37,67687.0
2020-06-15 11:30:00,67.43,67.79,67.31,67.61,44490.0,67.43,67.79,67.31,67.61,44490.0
2020-06-15 11:40:00,67.61,67.69,67.34,67.43,38078.0,67.61,67.69,67.34,67.43,38078.0
2020-06-15 11:50:00,67.45,67.57,67.32,67.41,24942.0,67.45,67.57,67.32,67.41,24942.0
2020-06-15 12:00:00,67.4,67.73,67.37,67.67,34827.0,67.4,67.73,67.37,67.67,34827.0
2020-06-15 12:10:00,67.64,67.71,67.46,67.67,47838.0,67.64,67.71,67.46,67.67,47838.0
2020-06-15 12:20:00,67.64,67.69,67.43,67.62,44870.0,67.64,67.69,67.43,67.62,44870.0
2020-06-15 12:30:00,67.6,67.6,67.47,67.53,35157.0,67.6,67.6,67.47,67.53,35157.0
2020-06-15 12:40:00,67.54,67.66,67.49,67.6,29708.0,67.54,67.66,67.49,67.6,29708.0
2020-06-15 12:50:00,67.58,67.72,67.52,67.72,40893.0,67.58,67.72,67.52,67.72,40893.0
2020-06-15 13:00:00,67.69,67.99,67.63,67.98,21995.0,67.69,67.99,67.63,67.98,21995.0
2020-06-15 13:10:00,68.02,68.25,68.02,68.14,41930.0,68.02,68.25,68.02,68.14,41930.0
2020-06-15 13:20:00,68.14,68.3,68.08,68.25,20465.0,68.14,68.3,68.08,68.25,20465.0
2020-06-15 13:30:00,68.23,68.54,68.19,68.49,39481.0,68.23,68.54,68.19,68.49,39481.0
2020-06-15 13:40:00,68.49,68.58,68.31,68.39,29692.0,68.49,68.58,68.31,68.39,29692.0
2020-06-15 13:50:00,68.39,68.61,68.34,68.49,27156.0,68.39,68.61,68.34,68.49,27156.0
2020-06-15 14:00:00,68.52,69.4,68.49,69.24,74013.0,68.52,69.4,68.49,69.24,74013.0
2020-06-15 14:10:00,69.28,69.69,69.19,69.6,94925.0,69.28,69.69,69.19,69.6,94925.0
2020-06-15 14:20:00,69.6,69.67,69.35,69.44,56383.0,69.6,69.67,69.35,69.44,56383.0
2020-06-15 14:30:00,69.45,69.55,69.11,69.12,39555.0,69.45,69.55,69.11,69.12,39555.0
2020-06-15 14:40:00,69.16,69.26,69.01,69.13,42672.0,69.16,69.26,69.01,69.13,42672.0
2020-06-15 14:50:00,69.12,69.14,68.76,68.78,53663.0,69.12,69.14,68.76,68.78,53663.0
2020-06-15 15:00:00,68.8,69.13,68.74,68.76,40435.0,68.8,69.13,68.74,68.76,40435.0
2020-06-15 15:10:00,68.78,68.89,68.7,68.85,33815.0,68.78,68.89,68.7,68.85,33815.0
2020-06-15 15:20:00,68.84,68.97,68.68,68.72,42149.0,68.84,68.97,68.68,68.72,42149.0
2020-06-15 15:30:00,68.74,68.74,68.42,68.6,76831.0,68.74,68.74,68.42,68.6,76831.0
2020-06-15 15:40:00,68.6,68.84,68.47,68.77,102555.0,68.6,68.84,68.47,68.77,102555.0
2020-06-15 15:50:00,68.76,69.02,68.71,69.01,237862.0,68.76,69.02,68.71,69.01,237862.0
2020-06-16 09:30:00,70.67,70.76,69.97,69.98,125116.0,70.67,70.76,69.97,69.98,125116.0
2020-06-16 09:40:00,70.0,70.17,69.86,69.9,49061.0,70.0,70.17,69.86,69.9,49061.0
2020-06-16 09:50:00,69.9,70.33,69.86,70.18,56694.0,69.9,70.33,69.86,70.18,56694.0
2020-06-16 10:00:00,70.09,70.54,69.98,70.42,42178.0,70.09,70.54,69.98,70.42,42178.0
2020-06-16 10:10:00,70.38,70.66,70.15,70.63,35122.0,70.38,70.66,70.15,70.63,35122.0
2020-06-16 10:20:00,70.59,71.13,70.56,71.02,47916.0,70.59,71.13,70.56,71.02,47916.0
2020-06-16 10:30:00,71.03,71.14,70.45,70.73,72652.0,71.03,71.14,70.45,70.73,72652.0
2020-06-16 10:40:00,70.72,70.8,70.12,70.39,62362.0,70.72,70.8,70.12,70.39,62362.0
2020-06-16 10:50:00,70.49,70.49,69.62,69.75,31211.0,70.49,70.49,69.62,69.75,31211.0
2020-06-16 11:00:00,69.66,69.83,69.1,69.82,55404.0,69.66,69.83,69.1,69.82,55404.0
2020-06-16 11:10:00,69.87,70.42,69.66,69.93,49171.0,69.87,70.42,69.66,69.93,49171.0
2020-06-16 11:20:00,69.86,70.11,69.85,69.95,54624.0,69.86,70.11,69.85,69.95,54624.0
2020-06-16 11:30:00,69.92,70.14,69.85,70.06,72576.0,69.92,70.14,69.85,70.06,72576.0
2020-06-16 11:40:00,70.05,70.36,70.02,70.32,63799.0,70.05,70.36,70.02,70.32,63799.0
2020-06-16 11:50:00,70.32,70.39,70.03,70.08,19319.0,70.32,70.39,70.03,70.08,19319.0
2020-06-16 12:00:00,70.11,70.15,69.62,69.87,34831.0,70.11,70.15,69.62,69.87,34831.0
2020-06-16 12:10:00,69.92,70.07,69.82,70.0,20454.0,69.92,70.07,69.82,70.0,20454.0
2020-06-16 12:20:00,70.0,70.15,69.86,70.14,39260.0,70.0,70.15,69.86,70.14,39260.0
2020-06-16 12:30:00,70.12,70.46,70.12,70.34,82016.0,70.12,70.46,70.12,70.34,82016.0
2020-06-16 12:40:00,70.36,70.5,70.34,70.41,54687.0,70.36,70.5,70.34,70.41,54687.0
2020-06-16 12:50:00,70.41,70.47,70.26,70.31,40731.0,70.41,70.47,70.26,70.31,40731.0
2020-06-16 13:00:00,70.34,70.55,70.31,70.47,47371.0,70.34,70.55,70.31,70.47,47371.0
2020-06-16 13:10:00,70.51,70.65,70.49,70.6,31066.0,70.51,70.65,70.49,70.6,31066.0
2020-06-16 13:20:00,70.59,70.59,70.43,70.45,24471.0,70.59,70.59,70.43,70.45,24471.0
2020-06-16 13:30:00,70.43,70.43,70.19,70.23,14142.0,70.43,70.43,70.19,70.23,14142.0
2020-06-16 13:40:00,70.22,70.34,70.16,70.34,43695.0,70.22,70.34,70.16,70.34,43695.0
2020-06-16 13:50:00,70.35,70.43,69.95,70.23,40810.0,70.35,70.43,69.95,70.23,40810.0
2020-06-16 14:00:00,70.24,70.42,70.23,70.3,15693.0,70.24,70.42,70.23,70.3,15693.0
2020-06-16 14:10:00,70.36,70.63,70.32,70.52,30877.0,70.36,70.63,70.32,70.52,30877.0
2020-06-16 14:20:00,70.53,70.56,70.1,70.29,40126.0,70.53,70.56,70.1,70.29,40126.0
2020-06-16 14:30:00,70.31,70.52,70.3,70.38,35104.0,70.31,70.52,70.3,70.38,35104.0
2020-06-16 14:40:00,70.4,70.4,70.08,70.22,25727.0,70.4,70.4,70.08,70.22,25727.0
2020-06-16 14:50:00,70.23,70.28,70.05,70.21,35216.0,70.23,70.28,70.05,70.21,35216.0
2020-06-16 15:00:00,70.19,70.26,69.75,69.76,81151.0,70.19,70.26,69.75,69.76,81151.0
2020-06-16 15:10:00,69.75,69.95,69.62,69.63,36556.0,69.75,69.95,69.62,69.63,36556.0
2020-06-16 15:20:00,69.67,70.01,69.65,70.01,42879.0,69.67,70.01,69.65,70.01,42879.0
2020-06-16 15:30:00,70.02,70.28,69.93,69.97,77602.0,70.02,70.28,69.93,69.97,77602.0
2020-06-16 15:40:00,69.98,70.09,69.81,69.99,117850.0,69.98,70.09,69.81,69.99,117850.0
2020-06-16 15:50:00,70.05,70.29,69.85,70.29,302667.0,70.05,70.29,69.85,70.29,302667.0
2020-06-17 09:30:00,70.44,70.5,69.93,69.93,68739.0,70.44,70.5,69.93,69.93,68739.0
2020-06-17 09:40:00,69.88,70.05,69.67,69.87,43848.0,69.88,70.05,69.67,69.87,43848.0
2020-06-17 09:50:00,69.84,70.0,69.78,69.83,98610.0,69.84,70.0,69.78,69.83,98610.0
2020-06-17 10:00:00,69.83,70.18,69.79,70.14,126552.0,69.83,70.18,69.79,70.14,126552.0
2020-06-17 10:10:00,70.17,70.29,69.82,69.9,79300.0,70.17,70.29,69.82,69.9,79300.0
2020-06-17 10:20:00,69.94,70.02,69.6,69.6,33839.0,69.94,70.02,69.6,69.6,33839.0
2020-06-17 10:30:00,69.6,69.94,69.56,69.68,33044.0,69.6,69.94,69.56,69.68,33044.0
2020-06-17 10:40:00,69.64,69.99,69.61,69.99,36266.0,69.64,69.99,69.61,69.99,36266.0
2020-06-17 10:50:00,69.94,70.2,69.89,70.0,77731.0,69.94,70.2,69.89,70.0,77731.0
2020-06-17 11:00:00,70.03,70.05,69.89,70.0,63599.0,70.03,70.05,69.89,70.0,63599.0
2020-06-17 11:10:00,70.0,70.1,69.83,69.86,56010.0,70.0,70.1,69.83,69.86,56010.0
2020-06-17 11:20:00,69.84,69.9,69.76,69.82,26346.0,69.84,69.9,69.76,69.82,26346.0
2020-06-17 11:30:00,69.82,69.94,69.79,69.92,43234.0,69.82,69.94,69.79,69.92,43234.0
2020-06-17 11:40:00,69.91,69.92,69.64,69.64,38142.0,69.91,69.92,69.64,69.64,38142.0
2020-06-17 11:50:00,69.64,69.77,69.47,69.7,43916.0,69.64,69.77,69.47,69.7,43916.0
2020-06-17 12:00:00,69.72,69.77,69.62,69.75,25099.0,69.72,69.77,69.62,69.75,25099.0
2020-06-17 12:10:00,69.75,69.75,69.64,69.71,20183.0,69.75,69.75,69.64,69.71,20183.0
2020-06-17 12:20:00,69.71,69.82,69.62,69.8,26470.0,69.71,69.82,69.62,69.8,26470.0
2020-06-17 12:30:00,69.78,69.95,69.74,69.77,37250.0,69.78,69.95,69.74,69.77,37250.0
2020-06-17 12:40:00,69.77,69.83,69.66,69.73,49771.0,69.77,69.83,69.66,69.73,49771.0
2020-06-17 12:50:00,69.72,69.73,69.59,69.66,35383.0,69.72,69.73,69.59,69.66,35383.0
2020-06-17 13:00:00,69.66,69.83,69.62,69.75,31891.0,69.66,69.83,69.62,69.75,31891.0
2020-06-17 13:10:00,69.75,69.77,69.54,69.76,102590.0,69.75,69.77,69.54,69.76,102590.0
2020-06-17 13:20:00,69.73,69.76,69.6,69.65,42187.0,69.73,69.76,69.6,69.65,42187.0
2020-06-17 13:30:00,69.69,69.83,69.67,69.7,53957.0,69.69,69.83,69.67,69.7,53957.0
2020-06-17 13:40:00,69.7,70.04,69.66,69.97,76977.0,69.7,70.04,69.66,69.97,76977.0
2020-06-17 13:50:00,69.97,70.03,69.86,69.93,69901.0,69.97,70.03,69.86,69.93,69901.0
2020-06-17 14:00:00,69.94,70.2,69.89,70.19,78322.0,69.94,70.2,69.89,70.19,78322.0
2020-06-17 14:10:00,70.16,70.28,69.97,70.0,43797.0,70.16,70.28,69.97,70.0,43797.0
2020-06-17 14:20:00,70.0,70.07,69.96,70.05,43423.0,70.0,70.07,69.96,70.05,43423.0
2020-06-17 14:30:00,70.04,70.07,69.93,70.02,34680.0,70.04,70.07,69.93,70.02,34680.0
2020-06-17 14:40:00,69.99,70.07,69.89,69.99,45172.0,69.99,70.07,69.89,69.99,45172.0
2020-06-17 14:50:00,69.97,70.05,69.91,69.96,51476.0,69.97,70.05,69.91,69.96,51476.0
2020-06-17 15:00:00,69.92,69.97,69.78,69.89,37108.0,69.92,69.97,69.78,69.89,37108.0
2020-06-17 15:10:00,69.89,69.93,69.76,69.82,65920.0,69.89,69.93,69.76,69.82,65920.0
2020-06-17 15:20:00,69.8,69.89,69.61,69.73,31800.0,69.8,69.89,69.61,69.73,31800.0
2020-06-17 15:30:00,69.75,69.98,69.62,69.82,50811.0,69.75,69.98,69.62,69.82,50811.0
2020-06-17 15:40:00,69.82,69.83,69.63,69.69,79497.0,69.82,69.83,69.63,69.69,79497.0
2020-06-17 15:50:00,69.72,69.9,69.7,69.83,297660.0,69.72,69.9,69.7,69.83,297660.0
2020-06-18 09:30:00,69.41,69.59,69.1,69.4,42876.0,69.41,69.59,69.1,69.4,42876.0
2020-06-18 09:40:00,69.53,69.82,69.42,69.72,14813.0,69.53,69.82,69.42,69.72,14813.0
2020-06-18 09:50:00,69.74,69.85,69.4,69.69,29583.0,69.74,69.85,69.4,69.69,29583.0
2020-06-18 10:00:00,69.66,70.1,69.6,69.66,65147.0,69.66,70.1,69.6,69.66,65147.0
2020-06-18 10:10:00,69.68,69.69,69.39,69.55,26176.0,69.68,69.69,69.39,69.55,26176.0
2020-06-18 10:20:00,69.54,69.59,69.24,69.53,49139.0,69.54,69.59,69.24,69.53,49139.0
2020-06-18 10:30:00,69.54,69.65,69.36,69.49,27517.0,69.54,69.65,69.36,69.49,27517.0
2020-06-18 10:40:00,69.51,69.75,69.4,69.71,24239.0,69.51,69.75,69.4,69.71,24239.0
2020-06-18 10:50:00,69.69,69.93,69.45,69.92,26970.0,69.69,69.93,69.45,69.92,26970.0
2020-06-18 11:00:00,69.92,70.03,69.77,70.02,28192.0,69.92,70.03,69.77,70.02,28192.0
2020-06-18 11:10:00,70.03,70.27,70.0,70.14,67027.0,70.03,70.27,70.0,70.14,67027.0
2020-06-18 11:20:00,70.07,70.24,70.01,70.06,24220.0,70.07,70.24,70.01,70.06,24220.0
2020-06-18 11:30:00,70.01,70.09,69.8,69.85,14484.0,70.01,70.09,69.8,69.85,14484.0
2020-06-18 11:40:00,69.84,69.91,69.8,69.91,16188.0,69.84,69.91,69.8,69.91,16188.0
2020-06-18 11:50:00,69.9,69.9,69.74,69.78,19124.0,69.9,69.9,69.74,69.78,19124.0
2020-06-18 12:00:00,69.74,69.79,69.59,69.73,19398.0,69.74,69.79,69.59,69.73,19398.0
2020-06-18 12:10:00,69.72,69.74,69.59,69.63,20893.0,69.72,69.74,69.59,69.63,20893.0
2020-06-18 12:20:00,69.61,69.8,69.61,69.74,17693.0,69.61,69.8,69.61,69.74,17693.0
2020-06-18 12:30:00,69.74,69.78,69.58,69.58,18792.0,69.74,69.78,69.58,69.58,18792.0
2020-06-18 12:40:00,69.63,69.7,69.52,69.68,15419.0,69.63,69.7,69.52,69.68,15419.0
2020-06-18 12:50:00,69.67,69.77,69.62,69.66,18821.0,69.67,69.77,69.62,69.66,18821.0
2020-06-18 13:00:00,69.66,70.0,69.65,69.96,321765.0,69.66,70.0,69.65,69.96,321765.0
2020-06-18 13:10:00,69.99,70.0,69.79,69.85,33848.0,69.99,70.0,69.79,69.85,33848.0
2020-06-18 13:20:00,69.83,69.85,69.63,69.76,25885.0,69.83,69.85,69.63,69.76,25885.0
2020-06-18 13:30:00,69.73,69.99,69.73,69.93,9926.0,69.73,69.99,69.73,69.93,9926.0
2020-06-18 13:40:00,69.94,70.1,69.94,70.0,73278.0,69.94,70.1,69.94,70.0,73278.0
2020-06-18 13:50:00,69.98,70.01,69.88,70.01,36119.0,69.98,70.01,69.88,70.01,36119.0
2020-06-18 14:00:00,69.98,70.03,69.69,69.76,26895.0,69.98,70.03,69.69,69.76,26895.0
2020-06-18 14:10:00,69.77,69.82,69.65,69.74,29192.0,69.77,69.82,69.65,69.74,29192.0
2020-06-18 14:20:00,69.72,69.74,69.46,69.48,32294.0,69.72,69.74,69.46,69.48,32294.0
2020-06-18 14:30:00,69.48,69.82,69.31,69.75,35547.0,69.48,69.82,69.31,69.75,35547.0
2020-06-18 14:40:00,69.77,69.79,69.63,69.67,19720.0,69.77,69.79,69.63,69.67,19720.0
2020-06-18 14:50:00,69.69,69.89,69.69,69.74,29659.0,69.69,69.89,69.69,69.74,29659.0
2020-06-18 15:00:00,69.72,69.72,69.46,69.57,29395.0,69.72,69.72,69.46,69.57,29395.0
2020-06-18 15:10:00,69.55,69.68,69.48,69.67,200147.0,69.55,69.68,69.48,69.67,200147.0
2020-06-18 15:20:00,69.66,69.91,69.62,69.71,50951.0,69.66,69.91,69.62,69.71,50951.0
2020-06-18 15:30:00,69.71,69.78,69.66,69.71,55550.0,69.71,69.78,69.66,69.71,55550.0
2020-06-18 15:40:00,69.71,69.8,69.65,69.77,95535.0,69.71,69.8,69.65,69.77,95535.0
2020-06-18 15:50:00,69.79,70.0,69.73,69.95,221123.0,69.79,70.0,69.73,69.95,221123.0
2020-06-19 09:30:00,70.97,71.0,69.75,70.86,448841.0,70.97,71.0,69.75,70.86,448841.0
2020-06-19 09:40:00,70.9,71.1,70.68,70.92,100771.0,70.9,71.1,70.68,70.92,100771.0
2020-06-19 09:50:00,70.98,71.04,70.41,70.56,39029.0,70.98,71.04,70.41,70.56,39029.0
2020-06-19 10:00:00,70.56,70.83,70.38,70.76,70313.0,70.56,70.83,70.38,70.76,70313.0
2020-06-19 10:10:00,70.76,70.81,70.63,70.76,24681.0,70.76,70.81,70.63,70.76,24681.0
2020-06-19 10:20:00,70.78,71.02,70.73,70.78,50301.0,70.78,71.02,70.73,70.78,50301.0
2020-06-19 10:30:00,70.78,70.83,70.54,70.83,34100.0,70.78,70.83,70.54,70.83,34100.0
2020-06-19 10:40:00,70.83,70.83,70.56,70.73,19272.0,70.83,70.83,70.56,70.73,19272.0
2020-06-19 10:50:00,70.75,70.76,70.56,70.7,25211.0,70.75,70.76,70.56,70.7,25211.0
2020-06-19 11:00:00,70.7,70.9,70.68,70.81,17566.0,70.7,70.9,70.68,70.81,17566.0
2020-06-19 11:10:00,70.8,70.9,70.62,70.67,18110.0,70.8,70.9,70.62,70.67,18110.0
2020-06-19 11:20:00,70.64,70.83,70.55,70.8,14102.0,70.64,70.83,70.55,70.8,14102.0
2020-06-19 11:30:00,70.82,70.82,70.71,70.79,20212.0,70.82,70.82,70.71,70.79,20212.0
2020-06-19 11:40:00,70.78,70.8,70.69,70.77,18304.0,70.78,70.8,70.69,70.77,18304.0
2020-06-19 11:50:00,70.78,70.83,70.62,70.67,15857.0,70.78,70.83,70.62,70.67,15857.0
2020-06-19 12:00:00,70.67,70.72,70.5,70.6,13279.0,70.67,70.72,70.5,70.6,13279.0
2020-06-19 12:10:00,70.6,70.64,69.94,69.94,29907.0,70.6,70.64,69.94,69.94,29907.0
2020-06-19 12:20:00,69.89,70.14,69.81,70.05,27107.0,69.89,70.14,69.81,70.05,27107.0
2020-06-19 12:30:00,70.03,70.17,69.75,69.84,25008.0,70.03,70.17,69.75,69.84,25008.0
2020-06-19 12:40:00,69.8,70.0,69.76,69.99,18171.0,69.8,70.0,69.76,69.99,18171.0
2020-06-19 12:50:00,69.95,70.14,69.93,70.14,22422.0,69.95,70.14,69.93,70.14,22422.0
2020-06-19 13:00:00,70.15,70.15,70.01,70.11,18914.0,70.15,70.15,70.01,70.11,18914.0
2020-06-19 13:10:00,70.11,70.2,70.04,70.1,17427.0,70.11,70.2,70.04,70.1,17427.0
2020-06-19 13:20:00,70.08,70.09,69.85,69.95,14387.0,70.08,70.09,69.85,69.95,14387.0
2020-06-19 13:30:00,69.92,70.14,69.81,70.13,18429.0,69.92,70.14,69.81,70.13,18429.0
2020-06-19 13:40:00,70.13,70.17,69.89,70.03,17416.0,70.13,70.17,69.89,70.03,17416.0
2020-06-19 13:50:00,70.03,70.11,69.89,69.93,13726.0,70.03,70.11,69.89,69.93,13726.0
2020-06-19 14:00:00,69.89,70.07,69.7,69.85,22103.0,69.89,70.07,69.7,69.85,22103.0
2020-06-19 14:10:00,69.8,69.85,69.67,69.69,14580.0,69.8,69.85,69.67,69.69,14580.0
2020-06-19 14:20:00,69.72,69.91,69.68,69.75,17370.0,69.72,69.91,69.68,69.75,17370.0
2020-06-19 14:30:00,69.79,69.99,69.71,69.95,18668.0,69.79,69.99,69.71,69.95,18668.0
2020-06-19 14:40:00,69.97,70.01,69.89,69.91,26987.0,69.97,70.01,69.89,69.91,26987.0
2020-06-19 14:50:00,69.91,70.14,69.88,70.11,19210.0,69.91,70.14,69.88,70.11,19210.0
2020-06-19 15:00:00,70.09,70.15,70.02,70.03,20136.0,70.09,70.15,70.02,70.03,20136.0
2020-06-19 15:10:00,70.03,70.38,69.94,70.37,32881.0,70.03,70.38,69.94,70.37,32881.0
2020-06-19 15:20:00,70.38,70.41,70.21,70.21,40647.0,70.38,70.41,70.21,70.21,40647.0
2020-06-19 15:30:00,70.21,70.33,70.2,70.28,42776.0,70.21,70.33,70.2,70.28,42776.0
2020-06-19 15:40:00,70.27,70.49,70.11,70.33,121295.0,70.27,70.49,70.11,70.33,121295.0
2020-06-19 15:50:00,70.35,70.55,70.18,70.21,235354.0,70.35,70.55,70.18,70.21,235354.0
2020-06-22 09:30:00,69.97,70.24,69.3,69.36,69027.0,69.97,70.24,69.3,69.36,69027.0
2020-06-22 09:40:00,69.33,69.5,69.0,69.26,31472.0,69.33,69.5,69.0,69.26,31472.0
2020-06-22 09:50:00,69.23,69.34,69.11,69.34,48085.0,69.23,69.34,69.11,69.34,48085.0
2020-06-22 10:00:00,69.31,69.51,69.16,69.24,28000.0,69.31,69.51,69.16,69.24,28000.0
2020-06-22 10:10:00,69.28,69.75,69.25,69.36,34529.0,69.28,69.75,69.25,69.36,34529.0
2020-06-22 10:20:00,69.39,69.48,69.25,69.32,18526.0,69.39,69.48,69.25,69.32,18526.0
2020-06-22 10:30:00,69.3,69.3,68.88,68.98,33851.0,69.3,69.3,68.88,68.98,33851.0
2020-06-22 10:40:00,68.96,69.03,68.74,68.9,33141.0,68.96,69.03,68.74,68.9,33141.0
2020-06-22 10:50:00,68.87,69.02,68.75,68.92,21293.0,68.87,69.02,68.75,68.92,21293.0
2020-06-22 11:00:00,68.92,69.06,68.8,68.95,15317.0,68.92,69.06,68.8,68.95,15317.0
2020-06-22 11:10:00,69.0,69.46,69.0,69.34,23539.0,69.0,69.46,69.0,69.34,23539.0
2020-06-22 11:20:00,69.33,69.43,69.23,69.28,13612.0,69.33,69.43,69.23,69.28,13612.0
2020-06-22 11:30:00,69.26,69.59,69.25,69.55,17476.0,69.26,69.59,69.25,69.55,17476.0
2020-06-22 11:40:00,69.53,69.65,69.5,69.53,18171.0,69.53,69.65,69.5,69.53,18171.0
2020-06-22 11:50:00,69.56,69.63,69.44,69.59,19383.0,69.56,69.63,69.44,69.59,19383.0
2020-06-22 12:00:00,69.59,69.82,69.54,69.77,19541.0,69.59,69.82,69.54,69.77,19541.0
2020-06-22 12:10:00,69.79,69.95,69.73,69.88,14202.0,69.79,69.95,69.73,69.88,14202.0
2020-06-22 12:20:00,69.87,69.89,69.69,69.89,17075.0,69.87,69.89,69.69,69.89,17075.0
2020-06-22 12:30:00,69.85,69.91,69.7,69.77,10336.0,69.85,69.91,69.7,69.77,10336.0
2020-06-22 12:40:00,69.77,69.92,69.7,69.91,16377.0,69.77,69.92,69.7,69.91,16377.0
2020-06-22 12:50:00,69.87,69.88,69.74,69.74,21354.0,69.87,69.88,69.74,69.74,21354.0
2020-06-22 13:00:00,69.76,69.86,69.69,69.69,8918.0,69.76,69.86,69.69,69.69,8918.0
2020-06-22 13:10:00,69.71,69.95,69.71,69.89,24636.0,69.71,69.95,69.71,69.89,24636.0
2020-06-22 13:20:00,69.9,70.09,69.88,70.03,24784.0,69.9,70.09,69.88,70.03,24784.0
2020-06-22 13:30:00,70.06,70.11,69.96,69.96,32301.0,70.06,70.11,69.96,69.96,32301.0
2020-06-22 13:40:00,69.98,70.11,69.95,70.08,35426.0,69.98,70.11,69.95,70.08,35426.0
2020-06-22 13:50:00,70.06,70.16,70.03,70.11,9661.0,70.06,70.16,70.03,70.11,9661.0
2020-06-22 14:00:00,70.08,70.08,69.93,70.03,34251.0,70.08,70.08,69.93,70.03,34251.0
2020-06-22 14:10:00,70.02,70.04,69.93,69.98,16905.0,70.02,70.04,69.93,69.98,16905.0
2020-06-22 14:20:00,69.97,70.14,69.95,70.08,74679.0,69.97,70.14,69.95,70.08,74679.0
2020-06-22 14:30:00,70.06,70.08,70.02,70.05,14877.0,70.06,70.08,70.02,70.05,14877.0
2020-06-22 14:40:00,70.02,70.09,69.95,69.96,14404.0,70.02,70.09,69.95,69.96,14404.0
2020-06-22 14:50:00,69.94,70.05,69.89,70.03,14542.0,69.94,70.05,69.89,70.03,14542.0
2020-06-22 15:00:00,70.02,70.08,69.79,69.9,16691.0,70.02,70.08,69.79,69.9,16691.0
2020-06-22 15:10:00,69.93,70.03,69.59,69.69,33178.0,69.93,70.03,69.59,69.69,33178.0
2020-06-22 15:20:00,69.7,69.72,69.43,69.57,28626.0,69.7,69.72,69.43,69.57,28626.0
2020-06-22 15:30:00,69.59,69.76,69.52,69.6,49897.0,69.59,69.76,69.52,69.6,49897.0
2020-06-22 15:40:00,69.61,69.84,69.56,69.71,80961.0,69.61,69.84,69.56,69.71,80961.0
2020-06-22 15:50:00,69.69,69.85,69.65,69.81,176163.0,69.69,69.85,69.65,69.81,176163.0
2020-06-23 09:30:00,70.46,70.9,70.2,70.89,99319.0,70.46,70.9,70.2,70.89,99319.0
2020-06-23 09:40:00,70.95,71.25,70.7,70.86,46425.0,70.95,71.25,70.7,70.86,46425.0
2020-06-23 09:50:00,70.85,70.94,70.75,70.88,38574.0,70.85,70.94,70.75,70.88,38574.0
2020-06-23 10:00:00,70.92,71.31,70.87,71.19,130343.0,70.92,71.31,70.87,71.19,130343.0
2020-06-23 10:10:00,71.2,71.34,71.09,71.25,102256.0,71.2,71.34,71.09,71.25,102256.0
2020-06-23 10:20:00,71.27,71.31,71.12,71.14,28930.0,71.27,71.31,71.12,71.14,28930.0
2020-06-23 10:30:00,71.13,71.2,70.84,70.99,28253.0,71.13,71.2,70.84,70.99,28253.0
2020-06-23 10:40:00,70.99,71.08,70.67,70.78,34978.0,70.99,71.08,70.67,70.78,34978.0
2020-06-23 10:50:00,70.8,70.96,70.77,70.93,25886.0,70.8,70.96,70.77,70.93,25886.0
2020-06-23 11:00:00,70.89,71.04,70.72,70.98,24528.0,70.89,71.04,70.72,70.98,24528.0
2020-06-23 11:10:00,71.02,71.21,70.95,71.19,24644.0,71.02,71.21,70.95,71.19,24644.0
2020-06-23 11:20:00,71.19,71.5,71.14,71.35,42821.0,71.19,71.5,71.14,71.35,42821.0
2020-06-23 11:30:00,71.33,71.36,71.18,71.28,24555.0,71.33,71.36,71.18,71.28,24555.0
2020-06-23 11:40:00,71.31,71.37,71.18,71.37,25358.0,71.31,71.37,71.18,71.37,25358.0
2020-06-23 11:50:00,71.37,71.47,71.22,71.38,25981.0,71.37,71.47,71.22,71.38,25981.0
2020-06-23 12:00:00,71.39,71.41,71.19,71.27,14558.0,71.39,71.41,71.19,71.27,14558.0
2020-06-23 12:10:00,71.25,71.44,71.19,71.4,91719.0,71.25,71.44,71.19,71.4,91719.0
2020-06-23 12:20:00,71.4,71.44,71.2,71.21,19706.0,71.4,71.44,71.2,71.21,19706.0
2020-06-23 12:30:00,71.27,71.33,71.19,71.22,29563.0,71.27,71.33,71.19,71.22,29563.0
2020-06-23 12:40:00,71.2,71.35,71.15,71.34,26702.0,71.2,71.35,71.15,71.34,26702.0
2020-06-23 12:50:00,71.32,71.44,71.3,71.42,18643.0,71.32,71.44,71.3,71.42,18643.0
2020-06-23 13:00:00,71.42,71.58,71.39,71.58,22224.0,71.42,71.58,71.39,71.58,22224.0
2020-06-23 13:10:00,71.56,71.62,71.43,71.62,28807.0,71.56,71.62,71.43,71.62,28807.0
2020-06-23 13:20:00,71.6,71.77,71.59,71.66,23818.0,71.6,71.77,71.59,71.66,23818.0
2020-06-23 13:30:00,71.64,71.73,71.61,71.7,18504.0,71.64,71.73,71.61,71.7,18504.0
2020-06-23 13:40:00,71.72,71.81,71.64,71.79,14435.0,71.72,71.81,71.64,71.79,14435.0
2020-06-23 13:50:00,71.78,71.83,71.64,71.79,24105.0,71.78,71.83,71.64,71.79,24105.0
2020-06-23 14:00:00,71.78,71.79,71.53,71.56,25897.0,71.78,71.79,71.53,71.56,25897.0
2020-06-23 14:10:00,71.58,71.6,71.45,71.47,20809.0,71.58,71.6,71.45,71.47,20809.0
2020-06-23 14:20:00,71.45,71.52,71.29,71.29,30243.0,71.45,71.52,71.29,71.29,30243.0
2020-06-23 14:30:00,71.3,71.44,71.25,71.43,18878.0,71.3,71.44,71.25,71.43,18878.0
2020-06-23 14:40:00,71.42,71.42,71.12,71.14,26245.0,71.42,71.42,71.12,71.14,26245.0
2020-06-23 14:50:00,71.14,71.29,71.13,71.19,27023.0,71.14,71.29,71.13,71.19,27023.0
2020-06-23 15:00:00,71.19,71.22,71.06,71.14,25441.0,71.19,71.22,71.06,71.14,25441.0
2020-06-23 15:10:00,71.14,71.23,71.09,71.14,30074.0,71.14,71.23,71.09,71.14,30074.0
2020-06-23 15:20:00,71.15,71.15,70.94,71.03,28693.0,71.15,71.15,70.94,71.03,28693.0
2020-06-23 15:30:00,71.03,71.07,70.93,71.02,50829.0,71.03,71.07,70.93,71.02,50829.0
2020-06-23 15:40:00,71.01,71.06,70.82,70.85,88015.0,71.01,71.06,70.82,70.85,88015.0
2020-06-23 15:50:00,70.83,70.86,70.65,70.71,308495.0,70.83,70.86,70.65,70.71,308495.0
2020-06-24 09:30:00,70.17,70.36,69.67,70.1,93597.0,70.17,70.36,69.67,70.1,93597.0
2020-06-24 09:40:00,70.03,70.13,69.62,69.69,90236.0,70.03,70.13,69.62,69.69,90236.0
2020-06-24 09:50:00,69.69,69.69,68.7,68.85,56139.0,69.69,69.69,68.7,68.85,56139.0
2020-06-24 10:00:00,68.76,68.86,68.43,68.48,107426.0,68.76,68.86,68.43,68.48,107426.0
2020-06-24 10:10:00,68.45,69.01,68.43,68.75,92967.0,68.45,69.01,68.43,68.75,92967.0
2020-06-24 10:20:00,68.82,68.86,68.61,68.66,48626.0,68.82,68.86,68.61,68.66,48626.0
2020-06-24 10:30:00,68.7,68.71,68.17,68.19,77054.0,68.7,68.71,68.17,68.19,77054.0
2020-06-24 10:40:00,68.2,68.5,68.2,68.47,46069.0,68.2,68.5,68.2,68.47,46069.0
2020-06-24 10:50:00,68.5,68.58,68.27,68.38,58577.0,68.5,68.58,68.27,68.38,58577.0
2020-06-24 11:00:00,68.35,68.49,68.23,68.25,45712.0,68.35,68.49,68.23,68.25,45712.0
2020-06-24 11:10:00,68.26,68.28,68.02,68.1,72742.0,68.26,68.28,68.02,68.1,72742.0
2020-06-24 11:20:00,68.11,68.25,68.05,68.17,34670.0,68.11,68.25,68.05,68.17,34670.0
2020-06-24 11:30:00,68.18,68.19,67.69,67.76,84659.0,68.18,68.19,67.69,67.76,84659.0
2020-06-24 11:40:00,67.73,67.91,67.57,67.66,65962.0,67.73,67.91,67.57,67.66,65962.0
2020-06-24 11:50:00,67.64,67.81,67.63,67.74,75378.0,67.64,67.81,67.63,67.74,75378.0
2020-06-24 12:00:00,67.71,68.0,67.55,67.67,62733.0,67.71,68.0,67.55,67.67,62733.0
2020-06-24 12:10:00,67.66,67.81,67.56,67.75,27967.0,67.66,67.81,67.56,67.75,27967.0
2020-06-24 12:20:00,67.75,67.9,67.62,67.64,28207.0,67.75,67.9,67.62,67.64,28207.0
2020-06-24 12:30:00,67.65,67.65,67.36,67.41,34341.0,67.65,67.65,67.36,67.41,34341.0
2020-06-24 12:40:00,67.44,67.91,67.41,67.78,16932.0,67.44,67.91,67.41,67.78,16932.0
2020-06-24 12:50:00,67.77,68.05,67.76,68.04,14057.0,67.77,68.05,67.76,68.04,14057.0
2020-06-24 13:00:00,68.03,68.11,67.8,67.85,18400.0,68.03,68.11,67.8,67.85,18400.0
2020-06-24 13:10:00,67.88,68.01,67.77,67.94,13837.0,67.88,68.01,67.77,67.94,13837.0
2020-06-24 13:20:00,67.92,67.93,67.67,67.68,20925.0,67.92,67.93,67.67,67.68,20925.0
2020-06-24 13:30:00,67.67,67.69,67.47,67.51,30151.0,67.67,67.69,67.47,67.51,30151.0
2020-06-24 13:40:00,67.52,67.68,67.47,67.67,19808.0,67.52,67.68,67.47,67.67,19808.0
2020-06-24 13:50:00,67.66,67.68,67.55,67.62,15299.0,67.66,67.68,67.55,67.62,15299.0
2020-06-24 14:00:00,67.66,67.81,67.42,67.79,42091.0,67.66,67.81,67.42,67.79,42091.0
2020-06-24 14:10:00,67.77,67.84,67.67,67.77,30818.0,67.77,67.84,67.67,67.77,30818.0
2020-06-24 14:20:00,67.77,67.83,67.53,67.63,52141.0,67.77,67.83,67.53,67.63,52141.0
2020-06-24 14:30:00,67.62,67.63,67.44,67.53,25050.0,67.62,67.63,67.44,67.53,25050.0
2020-06-24 14:40:00,67.53,67.65,67.37,67.55,23847.0,67.53,67.65,67.37,67.55,23847.0
2020-06-24 14:50:00,67.57,67.61,67.41,67.49,24816.0,67.57,67.61,67.41,67.49,24816.0
2020-06-24 15:00:00,67.5,67.62,67.45,67.48,18971.0,67.5,67.62,67.45,67.48,18971.0
2020-06-24 15:10:00,67.48,67.85,67.43,67.79,30032.0,67.48,67.85,67.43,67.79,30032.0
2020-06-24 15:20:00,67.8,67.83,67.67,67.71,33157.0,67.8,67.83,67.67,67.71,33157.0
2020-06-24 15:30:00,67.73,67.85,67.61,67.73,107608.0,67.73,67.85,67.61,67.73,107608.0
2020-06-24 15:40:00,67.73,67.78,67.58,67.59,104042.0,67.73,67.78,67.58,67.59,104042.0
2020-06-24 15:50:00,67.57,67.59,67.36,67.45,223585.0,67.57,67.59,67.36,67.45,223585.0
2020-06-25 09:30:00,67.45,67.6,66.83,67.27,71953.0,67.45,67.6,66.83,67.27,71953.0
2020-06-25 09:40:00,67.23,67.27,66.53,66.53,52817.0,67.23,67.27,66.53,66.53,52817.0
2020-06-25 09:50:00,66.52,67.36,66.45,67.31,44617.0,66.52,67.36,66.45,67.31,44617.0
2020-06-25 10:00:00,67.36,67.88,67.36,67.77,42437.0,67.36,67.88,67.36,67.77,42437.0
2020-06-25 10:10:00,67.75,68.0,67.09,67.15,71570.0,67.75,68.0,67.09,67.15,71570.0
2020-06-25 10:20:00,67.15,67.68,67.0,67.0,70906.0,67.15,67.68,67.0,67.0,70906.0
2020-06-25 10:30:00,67.01,67.4,66.93,67.09,99980.0,67.01,67.4,66.93,67.09,99980.0
2020-06-25 10:40:00,67.06,67.19,66.82,67.17,45815.0,67.06,67.19,66.82,67.17,45815.0
2020-06-25 10:50:00,67.14,67.24,66.98,67.19,50854.0,67.14,67.24,66.98,67.19,50854.0
2020-06-25 11:00:00,67.2,67.2,66.81,66.93,44121.0,67.2,67.2,66.81,66.93,44121.0
2020-06-25 11:10:00,66.94,67.26,66.82,67.23,43189.0,66.94,67.26,66.82,67.23,43189.0
2020-06-25 11:20:00,67.2,67.22,66.95,66.98,30409.0,67.2,67.22,66.95,66.98,30409.0
2020-06-25 11:30:00,66.98,67.09,66.86,67.09,39310.0,66.98,67.09,66.86,67.09,39310.0
2020-06-25 11:40:00,67.04,67.21,66.91,67.16,41999.0,67.04,67.21,66.91,67.16,41999.0
2020-06-25 11:50:00,67.15,67.4,67.11,67.34,44294.0,67.15,67.4,67.11,67.34,44294.0
2020-06-25 12:00:00,67.35,67.61,67.19,67.2,93573.0,67.35,67.61,67.19,67.2,93573.0
2020-06-25 12:10:00,67.19,67.54,67.13,67.54,58894.0,67.19,67.54,67.13,67.54,58894.0
2020-06-25 12:20:00,67.54,67.71,67.41,67.45,41835.0,67.54,67.71,67.41,67.45,41835.0
2020-06-25 12:30:00,67.45,67.59,67.31,67.52,27182.0,67.45,67.59,67.31,67.52,27182.0
2020-06-25 12:40:00,67.48,67.6,67.15,67.22,48069.0,67.48,67.6,67.15,67.22,48069.0
2020-06-25 12:50:00,67.21,67.47,67.13,67.42,33906.0,67.21,67.47,67.13,67.42,33906.0
2020-06-25 13:00:00,67.42,67.45,67.23,67.32,27753.0,67.42,67.45,67.23,67.32,27753.0
2020-06-25 13:10:00,67.32,67.48,67.28,67.39,40236.0,67.32,67.48,67.28,67.39,40236.0
2020-06-25 13:20:00,67.38,67.47,67.29,67.47,32615.0,67.38,67.47,67.29,67.47,32615.0
2020-06-25 13:30:00,67.43,67.61,67.36,67.59,27804.0,67.43,67.61,67.36,67.59,27804.0
2020-06-25 13:40:00,67.6,67.62,67.29,67.4,40351.0,67.6,67.62,67.29,67.4,40351.0
2020-06-25 13:50:00,67.4,67.4,67.15,67.25,39121.0,67.4,67.4,67.15,67.25,39121.0
2020-06-25 14:00:00,67.26,67.38,67.15,67.3,44076.0,67.26,67.38,67.15,67.3,44076.0
2020-06-25 14:10:00,67.31,67.54,67.3,67.48,40393.0,67.31,67.54,67.3,67.48,40393.0
2020-06-25 14:20:00,67.47,67.47,67.27,67.32,45264.0,67.47,67.47,67.27,67.32,45264.0
2020-06-25 14:30:00,67.3,67.31,67.13,67.23,45292.0,67.3,67.31,67.13,67.23,45292.0
2020-06-25 14:40:00,67.22,67.28,67.17,67.19,66421.0,67.22,67.28,67.17,67.19,66421.0
2020-06-25 14:50:00,67.16,67.37,67.01,67.37,40988.0,67.16,67.37,67.01,67.37,40988.0
2020-06-25 15:00:00,67.33,67.88,67.29,67.73,32027.0,67.33,67.88,67.29,67.73,32027.0
2020-06-25 15:10:00,67.73,67.8,67.63,67.66,49707.0,67.73,67.8,67.63,67.66,49707.0
2020-06-25 15:20:00,67.66,67.92,67.64,67.88,166181.0,67.66,67.92,67.64,67.88,166181.0
2020-06-25 15:30:00,67.86,68.02,67.65,67.88,99246.0,67.86,68.02,67.65,67.88,99246.0
2020-06-25 15:40:00,67.89,67.98,67.83,67.88,73184.0,67.89,67.98,67.83,67.88,73184.0
2020-06-25 15:50:00,67.89,68.19,67.89,68.06,356393.0,67.89,68.19,67.89,68.06,356393.0
2020-06-26 09:30:00,68.42,69.08,68.08,68.61,95213.0,68.42,69.08,68.08,68.61,95213.0
2020-06-26 09:40:00,68.67,68.87,67.96,68.14,74372.0,68.67,68.87,67.96,68.14,74372.0
2020-06-26 09:50:00,68.06,68.74,67.9,68.73,39209.0,68.06,68.74,67.9,68.73,39209.0
2020-06-26 10:00:00,68.66,68.7,68.06,68.15,64528.0,68.66,68.7,68.06,68.15,64528.0
2020-06-26 10:10:00,68.16,68.2,67.86,67.97,35170.0,68.16,68.2,67.86,67.97,35170.0
2020-06-26 10:20:00,67.92,68.16,67.79,68.0,21778.0,67.92,68.16,67.79,68.0,21778.0
2020-06-26 10:30:00,67.98,68.08,67.51,67.57,16866.0,67.98,68.08,67.51,67.57,16866.0
2020-06-26 10:40:00,67.61,67.84,67.51,67.66,19133.0,67.61,67.84,67.51,67.66,19133.0
2020-06-26 10:50:00,67.57,67.74,67.41,67.41,19849.0,67.57,67.74,67.41,67.41,19849.0
2020-06-26 11:00:00,67.47,67.84,67.42,67.81,18617.0,67.47,67.84,67.42,67.81,18617.0
2020-06-26 11:10:00,67.81,67.86,67.45,67.55,18514.0,67.81,67.86,67.45,67.55,18514.0
2020-06-26 11:20:00,67.5,67.7,67.41,67.48,21378.0,67.5,67.7,67.41,67.48,21378.0
2020-06-26 11:30:00,67.53,67.54,67.28,67.54,25120.0,67.53,67.54,67.28,67.54,25120.0
2020-06-26 11:40:00,67.51,67.54,67.34,67.54,18980.0,67.51,67.54,67.34,67.54,18980.0
2020-06-26 11:50:00,67.59,67.63,67.39,67.51,22653.0,67.59,67.63,67.39,67.51,22653.0
2020-06-26 12:00:00,67.51,67.51,67.24,67.4,28726.0,67.51,67.51,67.24,67.4,28726.0
2020-06-26 12:10:00,67.42,67.47,67.18,67.2,31660.0,67.42,67.47,67.18,67.2,31660.0
2020-06-26 12:20:00,67.17,67.39,67.08,67.33,24980.0,67.17,67.39,67.08,67.33,24980.0
2020-06-26 12:30:00,67.3,67.37,67.2,67.37,29534.0,67.3,67.37,67.2,67.37,29534.0
2020-06-26 12:40:00,67.37,67.5,67.21,67.4,23016.0,67.37,67.5,67.21,67.4,23016.0
2020-06-26 12:50:00,67.39,67.68,67.35,67.68,23739.0,67.39,67.68,67.35,67.68,23739.0
2020-06-26 13:00:00,67.63,67.81,67.59,67.74,15884.0,67.63,67.81,67.59,67.74,15884.0
2020-06-26 13:10:00,67.72,67.81,67.61,67.81,17001.0,67.72,67.81,67.61,67.81,17001.0
2020-06-26 13:20:00,67.77,67.82,67.7,67.75,19496.0,67.77,67.82,67.7,67.75,19496.0
2020-06-26 13:30:00,67.79,67.91,67.75,67.85,17294.0,67.79,67.91,67.75,67.85,17294.0
2020-06-26 13:40:00,67.85,67.91,67.74,67.91,19546.0,67.85,67.91,67.74,67.91,19546.0
2020-06-26 13:50:00,67.91,67.91,67.78,67.8,35441.0,67.91,67.91,67.78,67.8,35441.0
2020-06-26 14:00:00,67.8,67.8,67.56,67.61,24983.0,67.8,67.8,67.56,67.61,24983.0
2020-06-26 14:10:00,67.61,67.72,67.33,67.34,39505.0,67.61,67.72,67.33,67.34,39505.0
2020-06-26 14:20:00,67.34,67.39,67.2,67.24,37856.0,67.34,67.39,67.2,67.24,37856.0
2020-06-26 14:30:00,67.24,67.29,66.92,67.02,49540.0,67.24,67.29,66.92,67.02,49540.0
2020-06-26 14:40:00,67.01,67.09,66.88,67.05,36509.0,67.01,67.09,66.88,67.05,36509.0
2020-06-26 14:50:00,67.07,67.38,67.07,67.33,87310.0,67.07,67.38,67.07,67.33,87310.0
2020-06-26 15:00:00,67.33,67.42,67.08,67.21,33068.0,67.33,67.42,67.08,67.21,33068.0
2020-06-26 15:10:00,67.19,67.36,67.11,67.19,34818.0,67.19,67.36,67.11,67.19,34818.0
2020-06-26 15:20:00,67.21,67.3,67.03,67.3,44319.0,67.21,67.3,67.03,67.3,44319.0
2020-06-26 15:30:00,67.25,67.28,67.01,67.06,61435.0,67.25,67.28,67.01,67.06,61435.0
2020-06-26 15:40:00,67.06,67.63,67.04,67.25,83574.0,67.06,67.63,67.04,67.25,83574.0
2020-06-26 15:50:00,67.14,67.26,66.89,67.15,313489.0,67.14,67.26,66.89,67.15,313489.0
2020-06-29 09:30:00,67.62,67.89,66.86,66.86,66636.0,67.62,67.89,66.86,66.86,66636.0
2020-06-29 09:40:00,66.95,67.05,66.73,66.8,47642.0,66.95,67.05,66.73,66.8,47642.0
2020-06-29 09:50:00,66.87,67.4,66.77,67.34,26430.0,66.87,67.4,66.77,67.34,26430.0
2020-06-29 10:00:00,67.33,67.54,67.14,67.16,24691.0,67.33,67.54,67.14,67.16,24691.0
2020-06-29 10:10:00,67.18,67.35,67.0,67.32,32526.0,67.18,67.35,67.0,67.32,32526.0
2020-06-29 10:20:00,67.29,67.69,67.29,67.56,29911.0,67.29,67.69,67.29,67.56,29911.0
2020-06-29 10:30:00,67.54,67.82,67.4,67.67,28123.0,67.54,67.82,67.4,67.67,28123.0
2020-06-29 10:40:00,67.68,67.7,67.5,67.62,24205.0,67.68,67.7,67.5,67.62,24205.0
2020-06-29 10:50:00,67.61,67.77,67.5,67.6,24151.0,67.61,67.77,67.5,67.6,24151.0
2020-06-29 11:00:00,67.6,67.6,67.5,67.54,29228.0,67.6,67.6,67.5,67.54,29228.0
2020-06-29 11:10:00,67.55,67.67,67.46,67.57,48392.0,67.55,67.67,67.46,67.57,48392.0
2020-06-29 11:20:00,67.59,67.68,67.48,67.56,21152.0,67.59,67.68,67.48,67.56,21152.0
2020-06-29 11:30:00,67.57,67.6,67.42,67.46,21220.0,67.57,67.6,67.42,67.46,21220.0
2020-06-29 11:40:00,67.47,67.67,67.44,67.48,20633.0,67.47,67.67,67.44,67.48,20633.0
2020-06-29 11:50:00,67.47,67.67,67.44,67.54,45365.0,67.47,67.67,67.44,67.54,45365.0
2020-06-29 12:00:00,67.52,67.66,67.29,67.33,29306.0,67.52,67.66,67.29,67.33,29306.0
2020-06-29 12:10:00,67.32,67.4,67.26,67.37,21063.0,67.32,67.4,67.26,67.37,21063.0
2020-06-29 12:20:00,67.39,67.39,67.21,67.33,11834.0,67.39,67.39,67.21,67.33,11834.0
2020-06-29 12:30:00,67.33,67.38,67.27,67.34,116780.0,67.33,67.38,67.27,67.34,116780.0
2020-06-29 12:40:00,67.33,67.33,67.19,67.23,17279.0,67.33,67.33,67.19,67.23,17279.0
2020-06-29 12:50:00,67.21,67.29,67.15,67.17,45274.0,67.21,67.29,67.15,67.17,45274.0
2020-06-29 13:00:00,67.17,67.25,66.99,67.21,91436.0,67.17,67.25,66.99,67.21,91436.0
2020-06-29 13:10:00,67.2,67.35,67.2,67.34,22087.0,67.2,67.35,67.2,67.34,22087.0
2020-06-29 13:20:00,67.34,67.6,67.33,67.58,28383.0,67.34,67.6,67.33,67.58,28383.0
2020-06-29 13:30:00,67.58,67.84,67.51,67.81,21927.0,67.58,67.84,67.51,67.81,21927.0
2020-06-29 13:40:00,67.82,68.05,67.76,68.02,316323.0,67.82,68.05,67.76,68.02,316323.0
2020-06-29 13:50:00,68.03,68.1,67.7,67.81,20175.0,68.03,68.1,67.7,67.81,20175.0
2020-06-29 14:00:00,67.8,67.83,67.58,67.6,9955.0,67.8,67.83,67.58,67.6,9955.0
2020-06-29 14:10:00,67.6,67.72,67.59,67.61,12521.0,67.6,67.72,67.59,67.61,12521.0
2020-06-29 14:20:00,67.61,67.63,67.52,67.52,13933.0,67.61,67.63,67.52,67.52,13933.0
2020-06-29 14:30:00,67.54,67.68,67.5,67.64,12452.0,67.54,67.68,67.5,67.64,12452.0
2020-06-29 14:40:00,67.65,67.74,67.53,67.54,11946.0,67.65,67.74,67.53,67.54,11946.0
2020-06-29 14:50:00,67.55,67.72,67.53,67.64,15781.0,67.55,67.72,67.53,67.64,15781.0
2020-06-29 15:00:00,67.64,67.74,67.55,67.56,16316.0,67.64,67.74,67.55,67.56,16316.0
2020-06-29 15:10:00,67.58,67.58,67.45,67.48,13595.0,67.58,67.58,67.45,67.48,13595.0
2020-06-29 15:20:00,67.52,67.65,67.5,67.6,23234.0,67.52,67.65,67.5,67.6,23234.0
2020-06-29 15:30:00,67.59,67.86,67.59,67.75,23254.0,67.59,67.86,67.59,67.75,23254.0
2020-06-29 15:40:00,67.77,67.77,67.44,67.46,37244.0,67.77,67.77,67.44,67.46,37244.0
2020-06-29 15:50:00,67.48,67.9,67.48,67.89,123722.0,67.48,67.9,67.48,67.89,123722.0
2020-06-30 09:30:00,67.95,68.18,67.8,67.99,45131.0,67.95,68.18,67.8,67.99,45131.0
2020-06-30 09:40:00,67.99,67.99,67.51,67.54,28134.0,67.99,67.99,67.51,67.54,28134.0
2020-06-30 09:50:00,67.53,67.67,67.28,67.61,25422.0,67.53,67.67,67.28,67.61,25422.0
2020-06-30 10:00:00,67.6,68.0,67.55,67.99,27352.0,67.6,68.0,67.55,67.99,27352.0
2020-06-30 10:10:00,67.95,68.12,67.93,68.03,38538.0,67.95,68.12,67.93,68.03,38538.0
2020-06-30 10:20:00,68.02,68.43,67.88,68.19,40092.0,68.02,68.43,67.88,68.19,40092.0
2020-06-30 10:30:00,68.17,68.31,68.12,68.2,24860.0,68.17,68.31,68.12,68.2,24860.0
2020-06-30 10:40:00,68.26,68.38,68.13,68.16,27664.0,68.26,68.38,68.13,68.16,27664.0
2020-06-30 10:50:00,68.18,68.3,68.13,68.23,36636.0,68.18,68.3,68.13,68.23,36636.0
2020-06-30 11:00:00,68.27,68.33,68.21,68.28,15493.0,68.27,68.33,68.21,68.28,15493.0
2020-06-30 11:10:00,68.25,68.33,68.21,68.33,14121.0,68.25,68.33,68.21,68.33,14121.0
2020-06-30 11:20:00,68.33,68.43,68.29,68.3,15878.0,68.33,68.43,68.29,68.3,15878.0
2020-06-30 11:30:00,68.28,68.28,68.09,68.13,11829.0,68.28,68.28,68.09,68.13,11829.0
2020-06-30 11:40:00,68.14,68.24,68.03,68.24,10368.0,68.14,68.24,68.03,68.24,10368.0
2020-06-30 11:50:00,68.19,68.44,68.15,68.26,15911.0,68.19,68.44,68.15,68.26,15911.0
2020-06-30 12:00:00,68.25,68.34,68.14,68.34,21701.0,68.25,68.34,68.14,68.34,21701.0
2020-06-30 12:10:00,68.31,68.38,68.26,68.35,13795.0,68.31,68.38,68.26,68.35,13795.0
2020-06-30 12:20:00,68.33,68.34,68.16,68.25,15475.0,68.33,68.34,68.16,68.25,15475.0
2020-06-30 12:30:00,68.25,68.38,68.19,68.3,19608.0,68.25,68.38,68.19,68.3,19608.0
2020-06-30 12:40:00,68.28,68.28,68.15,68.22,18051.0,68.28,68.28,68.15,68.22,18051.0
2020-06-30 12:50:00,68.19,68.4,68.19,68.27,29097.0,68.19,68.4,68.19,68.27,29097.0
2020-06-30 13:00:00,68.26,68.4,68.25,68.36,13103.0,68.26,68.4,68.25,68.36,13103.0
2020-06-30 13:10:00,68.36,68.45,68.26,68.37,60495.0,68.36,68.45,68.26,68.37,60495.0
2020-06-30 13:20:00,68.37,68.37,68.25,68.31,13210.0,68.37,68.37,68.25,68.31,13210.0
2020-06-30 13:30:00,68.3,68.3,68.1,68.14,15908.0,68.3,68.3,68.1,68.14,15908.0
2020-06-30 13:40:00,68.14,68.31,68.11,68.25,9439.0,68.14,68.31,68.11,68.25,9439.0
2020-06-30 13:50:00,68.25,68.3,68.16,68.28,9035.0,68.25,68.3,68.16,68.28,9035.0
2020-06-30 14:00:00,68.27,68.36,68.19,68.35,14522.0,68.27,68.36,68.19,68.35,14522.0
2020-06-30 14:10:00,68.33,68.45,68.19,68.42,12633.0,68.33,68.45,68.19,68.42,12633.0
2020-06-30 14:20:00,68.43,68.71,68.43,68.69,24385.0,68.43,68.71,68.43,68.69,24385.0
2020-06-30 14:30:00,68.66,68.76,68.58,68.71,26805.0,68.66,68.76,68.58,68.71,26805.0
2020-06-30 14:40:00,68.74,68.83,68.72,68.83,20121.0,68.74,68.83,68.72,68.83,20121.0
2020-06-30 14:50:00,68.84,68.85,68.65,68.75,23915.0,68.84,68.85,68.65,68.75,23915.0
2020-06-30 15:00:00,68.75,68.78,68.51,68.64,21413.0,68.75,68.78,68.51,68.64,21413.0
2020-06-30 15:10:00,68.6,68.69,68.55,68.64,20389.0,68.6,68.69,68.55,68.64,20389.0
2020-06-30 15:20:00,68.64,68.82,68.6,68.75,21272.0,68.64,68.82,68.6,68.75,21272.0
2020-06-30 15:30:00,68.74,68.94,68.69,68.85,72239.0,68.74,68.94,68.69,68.85,72239.0
2020-06-30 15:40:00,68.84,68.98,68.76,68.91,96762.0,68.84,68.98,68.76,68.91,96762.0
2020-06-30 15:50:00,68.93,69.33,68.92,69.1,301001.0,68.93,69.33,68.92,69.1,301001.0
2020-07-01 09:30:00,69.08,69.59,68.82,68.98,102826.0,69.08,69.59,68.82,68.98,102826.0
2020-07-01 09:40:00,69.04,69.07,68.46,68.49,39571.0,69.04,69.07,68.46,68.49,39571.0
2020-07-01 09:50:00,68.53,69.14,68.32,69.14,32362.0,68.53,69.14,68.32,69.14,32362.0
2020-07-01 10:00:00,69.1,69.48,69.02,69.31,32999.0,69.1,69.48,69.02,69.31,32999.0
2020-07-01 10:10:00,69.28,69.45,69.17,69.33,67886.0,69.28,69.45,69.17,69.33,67886.0
2020-07-01 10:20:00,69.35,69.5,69.16,69.36,32589.0,69.35,69.5,69.16,69.36,32589.0
2020-07-01 10:30:00,69.32,69.44,69.22,69.34,34408.0,69.32,69.44,69.22,69.34,34408.0
2020-07-01 10:40:00,69.31,69.39,68.93,69.0,68388.0,69.31,69.39,68.93,69.0,68388.0
2020-07-01 10:50:00,69.0,69.14,68.93,68.99,23358.0,69.0,69.14,68.93,68.99,23358.0
2020-07-01 11:00:00,69.0,69.09,68.87,69.07,26274.0,69.0,69.09,68.87,69.07,26274.0
2020-07-01 11:10:00,69.05,69.1,68.85,68.9,24594.0,69.05,69.1,68.85,68.9,24594.0
2020-07-01 11:20:00,68.93,68.99,68.33,68.42,30502.0,68.93,68.99,68.33,68.42,30502.0
2020-07-01 11:30:00,68.42,68.79,68.42,68.76,13399.0,68.42,68.79,68.42,68.76,13399.0
2020-07-01 11:40:00,68.79,69.06,68.78,69.06,17298.0,68.79,69.06,68.78,69.06,17298.0
2020-07-01 11:50:00,69.03,69.05,68.91,68.96,17496.0,69.03,69.05,68.91,68.96,17496.0
2020-07-01 12:00:00,68.96,68.99,68.76,68.97,13554.0,68.96,68.99,68.76,68.97,13554.0
2020-07-01 12:10:00,68.97,69.03,68.91,68.99,18795.0,68.97,69.03,68.91,68.99,18795.0
2020-07-01 12:20:00,68.99,69.15,68.98,69.15,12897.0,68.99,69.15,68.98,69.15,12897.0
2020-07-01 12:30:00,69.15,69.3,69.13,69.27,28965.0,69.15,69.3,69.13,69.27,28965.0
2020-07-01 12:40:00,69.24,69.29,69.03,69.09,26913.0,69.24,69.29,69.03,69.09,26913.0
2020-07-01 12:50:00,69.09,69.09,68.87,69.02,21662.0,69.09,69.09,68.87,69.02,21662.0
2020-07-01 13:00:00,69.04,69.11,68.95,69.07,10756.0,69.04,69.11,68.95,69.07,10756.0
2020-07-01 13:10:00,69.04,69.16,69.04,69.13,11768.0,69.04,69.16,69.04,69.13,11768.0
2020-07-01 13:20:00,69.11,69.19,69.02,69.1,11158.0,69.11,69.19,69.02,69.1,11158.0
2020-07-01 13:30:00,69.11,69.2,69.1,69.17,13820.0,69.11,69.2,69.1,69.17,13820.0
2020-07-01 13:40:00,69.13,69.13,69.01,69.09,12884.0,69.13,69.13,69.01,69.09,12884.0
2020-07-01 13:50:00,69.06,69.16,69.03,69.12,22260.0,69.06,69.16,69.03,69.12,22260.0
2020-07-01 14:00:00,69.13,69.26,69.09,69.22,13818.0,69.13,69.26,69.09,69.22,13818.0
2020-07-01 14:10:00,69.23,69.24,69.08,69.17,17171.0,69.23,69.24,69.08,69.17,17171.0
2020-07-01 14:20:00,69.18,69.28,69.17,69.25,18146.0,69.18,69.28,69.17,69.25,18146.0
2020-07-01 14:30:00,69.25,69.32,69.06,69.06,20479.0,69.25,69.32,69.06,69.06,20479.0
2020-07-01 14:40:00,69.05,69.16,69.04,69.09,18266.0,69.05,69.16,69.04,69.09,18266.0
2020-07-01 14:50:00,69.09,69.24,69.08,69.16,19584.0,69.09,69.24,69.08,69.16,19584.0
2020-07-01 15:00:00,69.16,69.28,69.14,69.17,29149.0,69.16,69.28,69.14,69.17,29149.0
2020-07-01 15:10:00,69.17,69.18,68.94,69.0,42440.0,69.17,69.18,68.94,69.0,42440.0
2020-07-01 15:20:00,69.02,69.18,69.0,69.03,49236.0,69.02,69.18,69.0,69.03,49236.0
2020-07-01 15:30:00,69.06,69.16,68.98,69.08,66326.0,69.06,69.16,68.98,69.08,66326.0
2020-07-01 15:40:00,69.07,69.25,69.03,69.25,66725.0,69.07,69.25,69.03,69.25,66725.0
2020-07-01 15:50:00,69.24,69.24,68.93,68.99,126057.0,69.24,69.24,68.93,68.99,126057.0
2020-07-02 09:30:00,69.55,69.92,69.41,69.49,63809.0,69.55,69.92,69.41,69.49,63809.0
2020-07-02 09:40:00,69.55,70.23,69.55,69.84,74459.0,69.55,70.23,69.55,69.84,74459.0
2020-07-02 09:50:00,69.81,70.11,69.75,69.92,26318.0,69.81,70.11,69.75,69.92,26318.0
2020-07-02 10:00:00,69.93,70.12,69.76,69.76,30086.0,69.93,70.12,69.76,69.76,30086.0
2020-07-02 10:10:00,69.8,69.83,69.48,69.74,28552.0,69.8,69.83,69.48,69.74,28552.0
2020-07-02 10:20:00,69.78,69.88,69.6,69.65,32997.0,69.78,69.88,69.6,69.65,32997.0
2020-07-02 10:30:00,69.67,69.67,69.52,69.62,136757.0,69.67,69.67,69.52,69.62,136757.0
2020-07-02 10:40:00,69.62,69.82,69.55,69.62,24844.0,69.62,69.82,69.55,69.62,24844.0
2020-07-02 10:50:00,69.58,69.61,69.18,69.2,25047.0,69.58,69.61,69.18,69.2,25047.0
2020-07-02 11:00:00,69.21,69.25,69.01,69.02,49413.0,69.21,69.25,69.01,69.02,49413.0
2020-07-02 11:10:00,69.03,69.1,68.8,69.1,35704.0,69.03,69.1,68.8,69.1,35704.0
2020-07-02 11:20:00,69.08,69.18,68.99,69.04,29563.0,69.08,69.18,68.99,69.04,29563.0
2020-07-02 11:30:00,69.04,69.25,69.03,69.19,39584.0,69.04,69.25,69.03,69.19,39584.0
2020-07-02 11:40:00,69.19,69.53,69.14,69.49,19851.0,69.19,69.53,69.14,69.49,19851.0
2020-07-02 11:50:00,69.52,69.53,69.26,69.32,19254.0,69.52,69.53,69.26,69.32,19254.0
2020-07-02 12:00:00,69.35,69.43,69.22,69.41,17100.0,69.35,69.43,69.22,69.41,17100.0
2020-07-02 12:10:00,69.44,69.52,69.37,69.43,13400.0,69.44,69.52,69.37,69.43,13400.0
2020-07-02 12:20:00,69.42,69.53,69.39,69.47,16243.0,69.42,69.53,69.39,69.47,16243.0
2020-07-02 12:30:00,69.44,69.47,69.31,69.37,14102.0,69.44,69.47,69.31,69.37,14102.0
2020-07-02 12:40:00,69.37,69.39,69.25,69.37,31336.0,69.37,69.39,69.25,69.37,31336.0
2020-07-02 12:50:00,69.38,69.42,69.23,69.36,20560.0,69.38,69.42,69.23,69.36,20560.0
2020-07-02 13:00:00,69.33,69.41,69.26,69.36,26503.0,69.33,69.41,69.26,69.36,26503.0
2020-07-02 13:10:00,69.35,69.39,69.23,69.27,25773.0,69.35,69.39,69.23,69.27,25773.0
2020-07-02 13:20:00,69.28,69.34,69.22,69.28,25043.0,69.28,69.34,69.22,69.28,25043.0
2020-07-02 13:30:00,69.28,69.29,69.15,69.21,35557.0,69.28,69.29,69.15,69.21,35557.0
2020-07-02 13:40:00,69.23,69.3,69.17,69.28,21711.0,69.23,69.3,69.17,69.28,21711.0
2020-07-02 13:50:00,69.26,69.28,69.15,69.2,24128.0,69.26,69.28,69.15,69.2,24128.0
2020-07-02 14:00:00,69.18,69.33,69.16,69.31,25299.0,69.18,69.33,69.16,69.31,25299.0
2020-07-02 14:10:00,69.31,69.33,69.24,69.33,20522.0,69.31,69.33,69.24,69.33,20522.0
2020-07-02 14:20:00,69.32,69.45,69.24,69.44,26304.0,69.32,69.45,69.24,69.44,26304.0
2020-07-02 14:30:00,69.42,69.58,69.42,69.58,17933.0,69.42,69.58,69.42,69.58,17933.0
2020-07-02 14:40:00,69.58,69.63,69.49,69.53,38318.0,69.58,69.63,69.49,69.53,38318.0
2020-07-02 14:50:00,69.53,69.6,69.47,69.52,19270.0,69.53,69.6,69.47,69.52,19270.0
2020-07-02 15:00:00,69.5,69.55,69.44,69.48,35015.0,69.5,69.55,69.44,69.48,35015.0
2020-07-02 15:10:00,69.48,69.53,69.45,69.47,33324.0,69.48,69.53,69.45,69.47,33324.0
2020-07-02 15:20:00,69.47,69.54,69.4,69.45,23415.0,69.47,69.54,69.4,69.45,23415.0
2020-07-02 15:30:00,69.45,69.51,69.36,69.41,31409.0,69.45,69.51,69.36,69.41,31409.0
2020-07-02 15:40:00,69.42,69.43,69.26,69.33,74629.0,69.42,69.43,69.26,69.33,74629.0
2020-07-02 15:50:00,69.29,69.29,69.05,69.18,152690.0,69.29,69.29,69.05,69.18,152690.0
2020-07-06 09:30:00,70.0,70.28,69.78,69.98,137091.0,70.0,70.28,69.78,69.98,137091.0
2020-07-06 09:40:00,70.03,70.3,69.75,69.94,39162.0,70.03,70.3,69.75,69.94,39162.0
2020-07-06 09:50:00,69.97,70.03,69.7,69.7,30742.0,69.97,70.03,69.7,69.7,30742.0
2020-07-06 10:00:00,69.73,69.96,69.5,69.66,19298.0,69.73,69.96,69.5,69.66,19298.0
2020-07-06 10:10:00,69.65,70.07,69.65,69.89,49397.0,69.65,70.07,69.65,69.89,49397.0
2020-07-06 10:20:00,69.88,69.93,69.74,69.75,23543.0,69.88,69.93,69.74,69.75,23543.0
2020-07-06 10:30:00,69.73,69.78,69.49,69.53,16867.0,69.73,69.78,69.49,69.53,16867.0
2020-07-06 10:40:00,69.57,69.81,69.52,69.79,19102.0,69.57,69.81,69.52,69.79,19102.0
2020-07-06 10:50:00,69.8,70.04,69.74,70.03,31499.0,69.8,70.04,69.74,70.03,31499.0
2020-07-06 11:00:00,70.0,70.0,69.81,69.88,14557.0,70.0,70.0,69.81,69.88,14557.0
2020-07-06 11:10:00,69.91,70.04,69.87,69.96,17730.0,69.91,70.04,69.87,69.96,17730.0
2020-07-06 11:20:00,69.96,70.05,69.87,70.0,23575.0,69.96,70.05,69.87,70.0,23575.0
2020-07-06 11:30:00,70.01,70.07,69.86,70.02,15736.0,70.01,70.07,69.86,70.02,15736.0
2020-07-06 11:40:00,69.99,70.22,69.95,70.19,49048.0,69.99,70.22,69.95,70.19,49048.0
2020-07-06 11:50:00,70.21,70.23,69.87,69.89,18042.0,70.21,70.23,69.87,69.89,18042.0
2020-07-06 12:00:00,69.89,70.02,69.85,69.94,24293.0,69.89,70.02,69.85,69.94,24293.0
2020-07-06 12:10:00,69.91,69.93,69.77,69.81,9671.0,69.91,69.93,69.77,69.81,9671.0
2020-07-06 12:20:00,69.79,69.87,69.73,69.74,17766.0,69.79,69.87,69.73,69.74,17766.0
2020-07-06 12:30:00,69.74,69.75,69.59,69.66,15770.0,69.74,69.75,69.59,69.66,15770.0
2020-07-06 12:40:00,69.67,69.78,69.57,69.59,16100.0,69.67,69.78,69.57,69.59,16100.0
2020-07-06 12:50:00,69.59,69.78,69.59,69.64,15067.0,69.59,69.78,69.59,69.64,15067.0
2020-07-06 13:00:00,69.62,69.74,69.6,69.66,12953.0,69.62,69.74,69.6,69.66,12953.0
2020-07-06 13:10:00,69.63,69.71,69.57,69.58,12295.0,69.63,69.71,69.57,69.58,12295.0
2020-07-06 13:20:00,69.59,69.67,69.53,69.66,14940.0,69.59,69.67,69.53,69.66,14940.0
2020-07-06 13:30:00,69.65,69.69,69.56,69.61,11790.0,69.65,69.69,69.56,69.61,11790.0
2020-07-06 13:40:00,69.6,69.65,69.55,69.65,12426.0,69.6,69.65,69.55,69.65,12426.0
2020-07-06 13:50:00,69.64,69.95,69.6,69.88,13579.0,69.64,69.95,69.6,69.88,13579.0
2020-07-06 14:00:00,69.83,69.85,69.62,69.65,8690.0,69.83,69.85,69.62,69.65,8690.0
2020-07-06 14:10:00,69.64,69.68,69.55,69.58,11133.0,69.64,69.68,69.55,69.58,11133.0
2020-07-06 14:20:00,69.54,69.59,69.47,69.58,28270.0,69.54,69.59,69.47,69.58,28270.0
2020-07-06 14:30:00,69.56,69.61,69.47,69.54,22463.0,69.56,69.61,69.47,69.54,22463.0
2020-07-06 14:40:00,69.51,69.52,69.38,69.41,14893.0,69.51,69.52,69.38,69.41,14893.0
2020-07-06 14:50:00,69.37,69.46,69.25,69.3,17934.0,69.37,69.46,69.25,69.3,17934.0
2020-07-06 15:00:00,69.27,69.41,69.23,69.32,20358.0,69.27,69.41,69.23,69.32,20358.0
2020-07-06 15:10:00,69.29,69.36,69.21,69.26,16553.0,69.29,69.36,69.21,69.26,16553.0
2020-07-06 15:20:00,69.27,69.39,69.25,69.36,24405.0,69.27,69.39,69.25,69.36,24405.0
2020-07-06 15:30:00,69.36,69.42,69.22,69.38,36417.0,69.36,69.42,69.22,69.38,36417.0
2020-07-06 15:40:00,69.4,69.63,69.32,69.61,29865.0,69.4,69.63,69.32,69.61,29865.0
2020-07-06 15:50:00,69.63,69.82,69.44,69.53,119959.0,69.63,69.82,69.44,69.53,119959.0
2020-07-07 09:30:00,69.06,69.79,68.9,69.23,106183.0,69.06,69.79,68.9,69.23,106183.0
2020-07-07 09:40:00,69.25,69.54,69.25,69.4,20959.0,69.25,69.54,69.25,69.4,20959.0
2020-07-07 09:50:00,69.4,69.57,69.2,69.57,27184.0,69.4,69.57,69.2,69.57,27184.0
2020-07-07 10:00:00,69.55,69.64,69.43,69.59,40472.0,69.55,69.64,69.43,69.59,40472.0
2020-07-07 10:10:00,69.58,69.63,69.52,69.58,31286.0,69.58,69.63,69.52,69.58,31286.0
2020-07-07 10:20:00,69.58,69.82,69.5,69.51,38168.0,69.58,69.82,69.5,69.51,38168.0
2020-07-07 10:30:00,69.52,69.58,69.37,69.38,25397.0,69.52,69.58,69.37,69.38,25397.0
2020-07-07 10:40:00,69.39,69.5,69.25,69.48,20899.0,69.39,69.5,69.25,69.48,20899.0
2020-07-07 10:50:00,69.5,69.66,69.48,69.52,23167.0,69.5,69.66,69.48,69.52,23167.0
2020-07-07 11:00:00,69.5,69.52,69.38,69.39,25142.0,69.5,69.52,69.38,69.39,25142.0
2020-07-07 11:10:00,69.38,69.61,69.36,69.58,22532.0,69.38,69.61,69.36,69.58,22532.0
2020-07-07 11:20:00,69.54,69.6,69.42,69.42,27207.0,69.54,69.6,69.42,69.42,27207.0
2020-07-07 11:30:00,69.43,69.59,69.41,69.52,24179.0,69.43,69.59,69.41,69.52,24179.0
2020-07-07 11:40:00,69.54,69.6,69.51,69.58,43608.0,69.54,69.6,69.51,69.58,43608.0
2020-07-07 11:50:00,69.59,69.86,69.59,69.73,20196.0,69.59,69.86,69.59,69.73,20196.0
2020-07-07 12:00:00,69.72,69.91,69.72,69.84,39068.0,69.72,69.91,69.72,69.84,39068.0
2020-07-07 12:10:00,69.86,69.89,69.78,69.83,20909.0,69.86,69.89,69.78,69.83,20909.0
2020-07-07 12:20:00,69.85,69.88,69.7,69.77,64647.0,69.85,69.88,69.7,69.77,64647.0
2020-07-07 12:30:00,69.75,69.84,69.71,69.74,17213.0,69.75,69.84,69.71,69.74,17213.0
2020-07-07 12:40:00,69.73,69.78,69.67,69.73,14943.0,69.73,69.78,69.67,69.73,14943.0
2020-07-07 12:50:00,69.75,69.84,69.72,69.81,16004.0,69.75,69.84,69.72,69.81,16004.0
2020-07-07 13:00:00,69.82,69.9,69.58,69.63,12650.0,69.82,69.9,69.58,69.63,12650.0
2020-07-07 13:10:00,69.63,69.68,69.55,69.6,18789.0,69.63,69.68,69.55,69.6,18789.0
2020-07-07 13:20:00,69.58,69.59,69.46,69.5,26134.0,69.58,69.59,69.46,69.5,26134.0
2020-07-07 13:30:00,69.48,69.55,69.42,69.51,10566.0,69.48,69.55,69.42,69.51,10566.0
2020-07-07 13:40:00,69.51,69.58,69.48,69.49,10677.0,69.51,69.58,69.48,69.49,10677.0
2020-07-07 13:50:00,69.48,69.6,69.47,69.59,13292.0,69.48,69.6,69.47,69.59,13292.0
2020-07-07 14:00:00,69.55,69.59,69.4,69.5,25036.0,69.55,69.59,69.4,69.5,25036.0
2020-07-07 14:10:00,69.51,69.53,69.38,69.44,16132.0,69.51,69.53,69.38,69.44,16132.0
2020-07-07 14:20:00,69.45,69.54,69.42,69.44,13668.0,69.45,69.54,69.42,69.44,13668.0
2020-07-07 14:30:00,69.43,69.45,69.26,69.33,19009.0,69.43,69.45,69.26,69.33,19009.0
2020-07-07 14:40:00,69.39,69.45,69.24,69.3,35772.0,69.39,69.45,69.24,69.3,35772.0
2020-07-07 14:50:00,69.3,69.33,69.22,69.31,28850.0,69.3,69.33,69.22,69.31,28850.0
2020-07-07 15:00:00,69.32,69.34,69.07,69.1,29276.0,69.32,69.34,69.07,69.1,29276.0
2020-07-07 15:10:00,69.1,69.1,69.02,69.06,30458.0,69.1,69.1,69.02,69.06,30458.0
2020-07-07 15:20:00,69.06,69.08,68.78,68.78,37647.0,69.06,69.08,68.78,68.78,37647.0
2020-07-07 15:30:00,68.8,68.91,68.65,68.75,52257.0,68.8,68.91,68.65,68.75,52257.0
2020-07-07 15:40:00,68.76,68.81,68.65,68.76,57548.0,68.76,68.81,68.65,68.76,57548.0
2020-07-07 15:50:00,68.82,68.83,68.45,68.57,229776.0,68.82,68.83,68.45,68.57,229776.0
2020-07-08 09:30:00,68.66,69.29,68.16,69.29,59229.0,68.66,69.29,68.16,69.29,59229.0
2020-07-08 09:40:00,69.28,69.28,69.06,69.16,10971.0,69.28,69.28,69.06,69.16,10971.0
2020-07-08 09:50:00,69.16,69.26,68.96,69.18,21942.0,69.16,69.26,68.96,69.18,21942.0
2020-07-08 10:00:00,69.17,69.25,68.94,69.03,30451.0,69.17,69.25,68.94,69.03,30451.0
2020-07-08 10:10:00,69.04,69.24,68.88,69.18,32338.0,69.04,69.24,68.88,69.18,32338.0
2020-07-08 10:20:00,69.18,69.18,69.02,69.02,32354.0,69.18,69.18,69.02,69.02,32354.0
2020-07-08 10:30:00,69.04,69.18,69.04,69.09,12538.0,69.04,69.18,69.04,69.09,12538.0
2020-07-08 10:40:00,69.09,69.09,68.9,69.01,17622.0,69.09,69.09,68.9,69.01,17622.0
2020-07-08 10:50:00,68.99,69.19,68.99,69.06,25745.0,68.99,69.19,68.99,69.06,25745.0
2020-07-08 11:00:00,69.05,69.07,68.55,68.67,25441.0,69.05,69.07,68.55,68.67,25441.0
2020-07-08 11:10:00,68.7,68.71,68.45,68.45,14861.0,68.7,68.71,68.45,68.45,14861.0
2020-07-08 11:20:00,68.44,68.54,68.17,68.33,15610.0,68.44,68.54,68.17,68.33,15610.0
2020-07-08 11:30:00,68.31,68.41,68.29,68.41,29104.0,68.31,68.41,68.29,68.41,29104.0
2020-07-08 11:40:00,68.39,68.5,68.37,68.48,22590.0,68.39,68.5,68.37,68.48,22590.0
2020-07-08 11:50:00,68.56,68.56,68.36,68.44,16149.0,68.56,68.56,68.36,68.44,16149.0
2020-07-08 12:00:00,68.44,68.49,68.38,68.42,13513.0,68.44,68.49,68.38,68.42,13513.0
2020-07-08 12:10:00,68.41,68.6,68.41,68.52,13005.0,68.41,68.6,68.41,68.52,13005.0
2020-07-08 12:20:00,68.52,68.52,68.45,68.49,11929.0,68.52,68.52,68.45,68.49,11929.0
2020-07-08 12:30:00,68.5,68.56,68.43,68.48,19450.0,68.5,68.56,68.43,68.48,19450.0
2020-07-08 12:40:00,68.5,68.54,68.34,68.34,31139.0,68.5,68.54,68.34,68.34,31139.0
2020-07-08 12:50:00,68.37,68.43,68.25,68.4,33297.0,68.37,68.43,68.25,68.4,33297.0
2020-07-08 13:00:00,68.38,68.4,68.26,68.28,14748.0,68.38,68.4,68.26,68.28,14748.0
2020-07-08 13:10:00,68.26,68.26,68.07,68.1,20631.0,68.26,68.26,68.07,68.1,20631.0
2020-07-08 13:20:00,68.09,68.13,67.91,68.02,31916.0,68.09,68.13,67.91,68.02,31916.0
2020-07-08 13:30:00,68.02,68.2,68.01,68.19,19273.0,68.02,68.2,68.01,68.19,19273.0
2020-07-08 13:40:00,68.19,68.19,67.96,67.97,24235.0,68.19,68.19,67.96,67.97,24235.0
2020-07-08 13:50:00,67.95,67.99,67.84,67.92,18988.0,67.95,67.99,67.84,67.92,18988.0
2020-07-08 14:00:00,67.92,68.04,67.81,67.89,40147.0,67.92,68.04,67.81,67.89,40147.0
2020-07-08 14:10:00,67.88,68.03,67.86,68.01,18817.0,67.88,68.03,67.86,68.01,18817.0
2020-07-08 14:20:00,68.0,68.14,67.98,68.1,21637.0,68.0,68.14,67.98,68.1,21637.0
2020-07-08 14:30:00,68.13,68.13,68.0,68.11,26047.0,68.13,68.13,68.0,68.11,26047.0
2020-07-08 14:40:00,68.13,68.15,68.0,68.06,24915.0,68.13,68.15,68.0,68.06,24915.0
2020-07-08 14:50:00,68.07,68.22,68.03,68.18,33675.0,68.07,68.22,68.03,68.18,33675.0
2020-07-08 15:00:00,68.21,68.36,68.15,68.33,26319.0,68.21,68.36,68.15,68.33,26319.0
2020-07-08 15:10:00,68.31,68.45,68.29,68.35,35540.0,68.31,68.45,68.29,68.35,35540.0
2020-07-08 15:20:00,68.34,68.58,68.31,68.47,33606.0,68.34,68.58,68.31,68.47,33606.0
2020-07-08 15:30:00,68.48,68.67,68.46,68.64,85974.0,68.48,68.67,68.46,68.64,85974.0
2020-07-08 15:40:00,68.64,68.64,68.42,68.46,113145.0,68.64,68.64,68.42,68.46,113145.0
2020-07-08 15:50:00,68.44,68.78,68.4,68.7,106277.0,68.44,68.78,68.4,68.7,106277.0
2020-07-09 09:30:00,68.64,69.23,68.34,68.48,109215.0,68.64,69.23,68.34,68.48,109215.0
2020-07-09 09:40:00,68.49,68.58,68.26,68.35,20338.0,68.49,68.58,68.26,68.35,20338.0
2020-07-09 09:50:00,68.34,68.93,68.28,68.93,38347.0,68.34,68.93,68.28,68.93,38347.0
2020-07-09 10:00:00,68.99,69.23,68.89,68.95,34406.0,68.99,69.23,68.89,68.95,34406.0
2020-07-09 10:10:00,68.94,68.94,68.43,68.86,63814.0,68.94,68.94,68.43,68.86,63814.0
2020-07-09 10:20:00,68.84,68.9,68.6,68.61,25976.0,68.84,68.9,68.6,68.61,25976.0
2020-07-09 10:30:00,68.61,68.69,68.46,68.52,38844.0,68.61,68.69,68.46,68.52,38844.0
2020-07-09 10:40:00,68.5,68.55,68.11,68.11,24470.0,68.5,68.55,68.11,68.11,24470.0
2020-07-09 10:50:00,68.1,68.22,67.8,67.8,71228.0,68.1,68.22,67.8,67.8,71228.0
2020-07-09 11:00:00,67.85,67.98,67.65,67.91,71778.0,67.85,67.98,67.65,67.91,71778.0
2020-07-09 11:10:00,67.88,67.91,67.43,67.43,32605.0,67.88,67.91,67.43,67.43,32605.0
2020-07-09 11:20:00,67.44,67.6,67.27,67.42,36740.0,67.44,67.6,67.27,67.42,36740.0
2020-07-09 11:30:00,67.41,67.8,67.41,67.72,37574.0,67.41,67.8,67.41,67.72,37574.0
2020-07-09 11:40:00,67.75,67.77,67.43,67.63,21483.0,67.75,67.77,67.43,67.63,21483.0
2020-07-09 11:50:00,67.62,67.65,67.49,67.64,15013.0,67.62,67.65,67.49,67.64,15013.0
2020-07-09 12:00:00,67.67,68.0,67.65,67.95,19474.0,67.67,68.0,67.65,67.95,19474.0
2020-07-09 12:10:00,67.95,68.05,67.94,68.0,20972.0,67.95,68.05,67.94,68.0,20972.0
2020-07-09 12:20:00,68.01,68.08,67.91,67.95,35398.0,68.01,68.08,67.91,67.95,35398.0
2020-07-09 12:30:00,67.96,68.0,67.85,67.89,13035.0,67.96,68.0,67.85,67.89,13035.0
2020-07-09 12:40:00,67.9,68.13,67.89,68.1,10550.0,67.9,68.13,67.89,68.1,10550.0
2020-07-09 12:50:00,68.08,68.17,68.01,68.07,19973.0,68.08,68.17,68.01,68.07,19973.0
2020-07-09 13:00:00,68.07,68.14,68.0,68.08,20323.0,68.07,68.14,68.0,68.08,20323.0
2020-07-09 13:10:00,68.1,68.32,68.1,68.23,38608.0,68.1,68.32,68.1,68.23,38608.0
2020-07-09 13:20:00,68.23,68.27,68.13,68.17,19256.0,68.23,68.27,68.13,68.17,19256.0
2020-07-09 13:30:00,68.18,68.27,68.15,68.19,20411.0,68.18,68.27,68.15,68.19,20411.0
2020-07-09 13:40:00,68.18,68.28,67.97,67.97,86210.0,68.18,68.28,67.97,67.97,86210.0
2020-07-09 13:50:00,68.0,68.2,68.0,68.16,21943.0,68.0,68.2,68.0,68.16,21943.0
2020-07-09 14:00:00,68.14,68.34,68.14,68.33,21019.0,68.14,68.34,68.14,68.33,21019.0
2020-07-09 14:10:00,68.31,68.43,68.28,68.42,21890.0,68.31,68.43,68.28,68.42,21890.0
2020-07-09 14:20:00,68.43,68.43,68.2,68.28,27128.0,68.43,68.43,68.2,68.28,27128.0
2020-07-09 14:30:00,68.26,68.29,68.17,68.22,24778.0,68.26,68.29,68.17,68.22,24778.0
2020-07-09 14:40:00,68.23,68.3,68.19,68.28,21187.0,68.23,68.3,68.19,68.28,21187.0
2020-07-09 14:50:00,68.3,68.41,68.28,68.34,32384.0,68.3,68.41,68.28,68.34,32384.0
2020-07-09 15:00:00,68.34,68.4,68.22,68.29,27626.0,68.34,68.4,68.22,68.29,27626.0
2020-07-09 15:10:00,68.28,68.45,68.25,68.31,86311.0,68.28,68.45,68.25,68.31,86311.0
2020-07-09 15:20:00,68.3,68.3,68.06,68.08,28472.0,68.3,68.3,68.06,68.08,28472.0
2020-07-09 15:30:00,68.08,68.23,67.98,68.16,46278.0,68.08,68.23,67.98,68.16,46278.0
2020-07-09 15:40:00,68.14,68.51,68.08,68.38,117911.0,68.14,68.51,68.08,68.38,117911.0
2020-07-09 15:50:00,68.36,68.43,68.14,68.28,105954.0,68.36,68.43,68.14,68.28,105954.0
2020-07-10 09:30:00,68.27,68.38,67.35,67.5,45210.0,68.27,68.38,67.35,67.5,45210.0
2020-07-10 09:40:00,67.56,67.77,67.38,67.54,22557.0,67.56,67.77,67.38,67.54,22557.0
2020-07-10 09:50:00,67.61,67.65,67.11,67.14,52048.0,67.61,67.65,67.11,67.14,52048.0
2020-07-10 10:00:00,67.14,67.16,66.87,67.11,60106.0,67.14,67.16,66.87,67.11,60106.0
2020-07-10 10:10:00,67.13,67.28,67.1,67.12,21353.0,67.13,67.28,67.1,67.12,21353.0
2020-07-10 10:20:00,67.1,67.43,67.07,67.4,22183.0,67.1,67.43,67.07,67.4,22183.0
2020-07-10 10:30:00,67.4,67.51,67.32,67.37,19361.0,67.4,67.51,67.32,67.37,19361.0
2020-07-10 10:40:00,67.38,67.58,67.32,67.38,22926.0,67.38,67.58,67.32,67.38,22926.0
2020-07-10 10:50:00,67.38,67.54,67.31,67.43,25619.0,67.38,67.54,67.31,67.43,25619.0
2020-07-10 11:00:00,67.4,67.45,67.16,67.25,54122.0,67.4,67.45,67.16,67.25,54122.0
2020-07-10 11:10:00,67.26,67.67,67.19,67.44,39586.0,67.26,67.67,67.19,67.44,39586.0
2020-07-10 11:20:00,67.44,67.47,67.22,67.25,28052.0,67.44,67.47,67.22,67.25,28052.0
2020-07-10 11:30:00,67.24,67.3,67.1,67.23,36455.0,67.24,67.3,67.1,67.23,36455.0
2020-07-10 11:40:00,67.23,67.57,67.23,67.57,33351.0,67.23,67.57,67.23,67.57,33351.0
2020-07-10 11:50:00,67.55,67.58,67.41,67.55,64964.0,67.55,67.58,67.41,67.55,64964.0
2020-07-10 12:00:00,67.54,67.74,67.5,67.55,82191.0,67.54,67.74,67.5,67.55,82191.0
2020-07-10 12:10:00,67.53,67.6,67.39,67.43,100636.0,67.53,67.6,67.39,67.43,100636.0
2020-07-10 12:20:00,67.45,67.49,67.09,67.12,46394.0,67.45,67.49,67.09,67.12,46394.0
2020-07-10 12:30:00,67.1,67.17,66.97,67.0,71842.0,67.1,67.17,66.97,67.0,71842.0
2020-07-10 12:40:00,67.03,67.21,66.94,67.17,41230.0,67.03,67.21,66.94,67.17,41230.0
2020-07-10 12:50:00,67.16,67.22,67.12,67.14,30557.0,67.16,67.22,67.12,67.14,30557.0
2020-07-10 13:00:00,67.13,67.2,67.02,67.17,26278.0,67.13,67.2,67.02,67.17,26278.0
2020-07-10 13:10:00,67.16,67.26,67.09,67.2,40414.0,67.16,67.26,67.09,67.2,40414.0
2020-07-10 13:20:00,67.2,67.35,67.18,67.23,77088.0,67.2,67.35,67.18,67.23,77088.0
2020-07-10 13:30:00,67.25,67.39,67.14,67.38,65751.0,67.25,67.39,67.14,67.38,65751.0
2020-07-10 13:40:00,67.38,67.58,67.37,67.54,59055.0,67.38,67.58,67.37,67.54,59055.0
2020-07-10 13:50:00,67.56,67.6,67.45,67.49,51659.0,67.56,67.6,67.45,67.49,51659.0
2020-07-10 14:00:00,67.48,67.56,67.44,67.44,45229.0,67.48,67.56,67.44,67.44,45229.0
2020-07-10 14:10:00,67.45,67.55,67.38,67.46,39537.0,67.45,67.55,67.38,67.46,39537.0
2020-07-10 14:20:00,67.44,67.63,67.43,67.62,100041.0,67.44,67.63,67.43,67.62,100041.0
2020-07-10 14:30:00,67.63,67.71,67.59,67.63,28610.0,67.63,67.71,67.59,67.63,28610.0
2020-07-10 14:40:00,67.66,67.81,67.62,67.73,54133.0,67.66,67.81,67.62,67.73,54133.0
2020-07-10 14:50:00,67.74,67.74,67.58,67.7,47768.0,67.74,67.74,67.58,67.7,47768.0
2020-07-10 15:00:00,67.7,67.93,67.69,67.88,56097.0,67.7,67.93,67.69,67.88,56097.0
2020-07-10 15:10:00,67.89,68.03,67.86,67.96,72214.0,67.89,68.03,67.86,67.96,72214.0
2020-07-10 15:20:00,67.95,67.98,67.9,67.92,65205.0,67.95,67.98,67.9,67.92,65205.0
2020-07-10 15:30:00,67.94,68.01,67.75,67.8,88724.0,67.94,68.01,67.75,67.8,88724.0
2020-07-10 15:40:00,67.84,67.85,67.7,67.83,90228.0,67.84,67.85,67.7,67.83,90228.0
2020-07-10 15:50:00,67.85,67.91,67.74,67.82,252773.0,67.85,67.91,67.74,67.82,252773.0
2020-07-13 09:30:00,68.49,68.74,67.75,67.8,135963.0,68.49,68.74,67.75,67.8,135963.0
2020-07-13 09:40:00,67.85,67.97,67.58,67.62,49569.0,67.85,67.97,67.58,67.62,49569.0
2020-07-13 09:50:00,67.66,67.69,67.51,67.51,60163.0,67.66,67.69,67.51,67.51,60163.0
2020-07-13 10:00:00,67.52,67.87,67.51,67.79,59401.0,67.52,67.87,67.51,67.79,59401.0
2020-07-13 10:10:00,67.81,67.9,67.7,67.86,61323.0,67.81,67.9,67.7,67.86,61323.0
2020-07-13 10:20:00,67.9,68.14,67.9,68.09,55048.0,67.9,68.14,67.9,68.09,55048.0
2020-07-13 10:30:00,68.09,68.17,67.91,68.11,55202.0,68.09,68.17,67.91,68.11,55202.0
2020-07-13 10:40:00,68.11,68.18,68.04,68.13,42064.0,68.11,68.18,68.04,68.13,42064.0
2020-07-13 10:50:00,68.19,68.35,68.1,68.34,39127.0,68.19,68.35,68.1,68.34,39127.0
2020-07-13 11:00:00,68.33,68.47,68.16,68.18,42685.0,68.33,68.47,68.16,68.18,42685.0
2020-07-13 11:10:00,68.2,68.4,68.14,68.31,47969.0,68.2,68.4,68.14,68.31,47969.0
2020-07-13 11:20:00,68.31,68.38,68.22,68.28,31618.0,68.31,68.38,68.22,68.28,31618.0
2020-07-13 11:30:00,68.28,68.33,68.11,68.25,57235.0,68.28,68.33,68.11,68.25,57235.0
2020-07-13 11:40:00,68.25,68.39,68.15,68.24,23928.0,68.25,68.39,68.15,68.24,23928.0
2020-07-13 11:50:00,68.22,68.28,68.05,68.12,25955.0,68.22,68.28,68.05,68.12,25955.0
2020-07-13 12:00:00,68.13,68.26,68.12,68.24,21634.0,68.13,68.26,68.12,68.24,21634.0
2020-07-13 12:10:00,68.21,68.22,68.08,68.17,29193.0,68.21,68.22,68.08,68.17,29193.0
2020-07-13 12:20:00,68.17,68.24,68.14,68.22,35244.0,68.17,68.24,68.14,68.22,35244.0
2020-07-13 12:30:00,68.19,68.37,68.17,68.35,103865.0,68.19,68.37,68.17,68.35,103865.0
2020-07-13 12:40:00,68.37,68.48,68.3,68.45,92304.0,68.37,68.48,68.3,68.45,92304.0
2020-07-13 12:50:00,68.47,68.57,68.35,68.52,82076.0,68.47,68.57,68.35,68.52,82076.0
2020-07-13 13:00:00,68.52,68.63,68.44,68.47,122426.0,68.52,68.63,68.44,68.47,122426.0
2020-07-13 13:10:00,68.47,68.77,68.47,68.75,46141.0,68.47,68.77,68.47,68.75,46141.0
2020-07-13 13:20:00,68.72,68.77,68.58,68.62,32788.0,68.72,68.77,68.58,68.62,32788.0
2020-07-13 13:30:00,68.63,68.85,68.6,68.76,39940.0,68.63,68.85,68.6,68.76,39940.0
2020-07-13 13:40:00,68.77,68.82,68.69,68.79,52570.0,68.77,68.82,68.69,68.79,52570.0
2020-07-13 13:50:00,68.77,68.86,68.72,68.84,34860.0,68.77,68.86,68.72,68.84,34860.0
2020-07-13 14:00:00,68.83,68.86,68.44,68.49,41934.0,68.83,68.86,68.44,68.49,41934.0
2020-07-13 14:10:00,68.5,68.54,68.36,68.41,61845.0,68.5,68.54,68.36,68.41,61845.0
2020-07-13 14:20:00,68.41,68.42,68.22,68.26,43427.0,68.41,68.42,68.22,68.26,43427.0
2020-07-13 14:30:00,68.26,68.28,68.07,68.15,70142.0,68.26,68.28,68.07,68.15,70142.0
2020-07-13 14:40:00,68.15,68.4,68.14,68.39,31694.0,68.15,68.4,68.14,68.39,31694.0
2020-07-13 14:50:00,68.37,68.48,68.28,68.34,51027.0,68.37,68.48,68.28,68.34,51027.0
2020-07-13 15:00:00,68.38,68.38,67.82,67.84,57637.0,68.38,68.38,67.82,67.84,57637.0
2020-07-13 15:10:00,67.83,67.9,67.68,67.72,54665.0,67.83,67.9,67.68,67.72,54665.0
2020-07-13 15:20:00,67.72,67.76,67.51,67.52,72684.0,67.72,67.76,67.51,67.52,72684.0
2020-07-13 15:30:00,67.52,67.56,66.96,66.96,104506.0,67.52,67.56,66.96,66.96,104506.0
2020-07-13 15:40:00,66.96,67.37,66.95,67.01,151501.0,66.96,67.37,66.95,67.01,151501.0
2020-07-13 15:50:00,67.01,67.29,66.95,67.19,336740.0,67.01,67.29,66.95,67.19,336740.0
2020-07-14 09:30:00,67.66,68.88,67.51,68.83,232147.0,67.66,68.88,67.51,68.83,232147.0
2020-07-14 09:40:00,68.82,69.48,68.68,69.35,125650.0,68.82,69.48,68.68,69.35,125650.0
2020-07-14 09:50:00,69.34,69.44,68.52,68.85,163909.0,69.34,69.44,68.52,68.85,163909.0
2020-07-14 10:00:00,68.86,69.03,68.56,68.58,70042.0,68.86,69.03,68.56,68.58,70042.0
2020-07-14 10:10:00,68.59,68.93,68.59,68.65,77211.0,68.59,68.93,68.59,68.65,77211.0
2020-07-14 10:20:00,68.67,69.23,68.63,69.23,112446.0,68.67,69.23,68.63,69.23,112446.0
2020-07-14 10:30:00,69.21,69.56,69.15,69.18,101526.0,69.21,69.56,69.15,69.18,101526.0
2020-07-14 10:40:00,69.21,69.57,69.19,69.5,95976.0,69.21,69.57,69.19,69.5,95976.0
2020-07-14 10:50:00,69.49,69.6,69.2,69.22,119872.0,69.49,69.6,69.2,69.22,119872.0
2020-07-14 11:00:00,69.2,69.37,68.99,69.3,90071.0,69.2,69.37,68.99,69.3,90071.0
2020-07-14 11:10:00,69.3,69.59,69.27,69.54,101647.0,69.3,69.59,69.27,69.54,101647.0
2020-07-14 11:20:00,69.54,69.66,69.41,69.47,116962.0,69.54,69.66,69.41,69.47,116962.0
2020-07-14 11:30:00,69.43,69.74,69.4,69.61,72114.0,69.43,69.74,69.4,69.61,72114.0
2020-07-14 11:40:00,69.61,69.85,69.6,69.77,54506.0,69.61,69.85,69.6,69.77,54506.0
2020-07-14 11:50:00,69.77,69.97,69.75,69.92,114728.0,69.77,69.97,69.75,69.92,114728.0
2020-07-14 12:00:00,69.92,69.99,69.82,69.91,139898.0,69.92,69.99,69.82,69.91,139898.0
2020-07-14 12:10:00,69.91,70.17,69.91,70.12,92344.0,69.91,70.17,69.91,70.12,92344.0
2020-07-14 12:20:00,70.11,70.19,69.99,70.01,57084.0,70.11,70.19,69.99,70.01,57084.0
2020-07-14 12:30:00,70.02,70.32,70.02,70.24,73473.0,70.02,70.32,70.02,70.24,73473.0
2020-07-14 12:40:00,70.25,70.31,70.04,70.28,49610.0,70.25,70.31,70.04,70.28,49610.0
2020-07-14 12:50:00,70.27,70.27,70.12,70.18,44690.0,70.27,70.27,70.12,70.18,44690.0
2020-07-14 13:00:00,70.18,70.18,69.71,69.76,70183.0,70.18,70.18,69.71,69.76,70183.0
2020-07-14 13:10:00,69.74,69.94,69.73,69.86,39689.0,69.74,69.94,69.73,69.86,39689.0
2020-07-14 13:20:00,69.86,70.07,69.86,69.94,33303.0,69.86,70.07,69.86,69.94,33303.0
2020-07-14 13:30:00,69.92,70.36,69.9,70.35,36723.0,69.92,70.36,69.9,70.35,36723.0
2020-07-14 13:40:00,70.35,70.58,70.32,70.58,53094.0,70.35,70.58,70.32,70.58,53094.0
2020-07-14 13:50:00,70.59,70.7,70.35,70.48,72102.0,70.59,70.7,70.35,70.48,72102.0
2020-07-14 14:00:00,70.46,70.74,70.41,70.47,68433.0,70.46,70.74,70.41,70.47,68433.0
2020-07-14 14:10:00,70.47,70.75,70.41,70.72,47001.0,70.47,70.75,70.41,70.72,47001.0
2020-07-14 14:20:00,70.71,70.9,70.68,70.87,80894.0,70.71,70.9,70.68,70.87,80894.0
2020-07-14 14:30:00,70.88,70.97,70.79,70.89,88294.0,70.88,70.97,70.79,70.89,88294.0
2020-07-14 14:40:00,70.91,70.99,70.71,70.71,87455.0,70.91,70.99,70.71,70.71,87455.0
2020-07-14 14:50:00,70.71,71.11,70.71,71.05,94382.0,70.71,71.11,70.71,71.05,94382.0
2020-07-14 15:00:00,71.06,71.07,70.79,70.81,100326.0,71.06,71.07,70.79,70.81,100326.0
2020-07-14 15:10:00,70.83,70.89,70.56,70.6,91493.0,70.83,70.89,70.56,70.6,91493.0
2020-07-14 15:20:00,70.61,70.97,70.6,70.87,76022.0,70.61,70.97,70.6,70.87,76022.0
2020-07-14 15:30:00,70.87,70.99,70.78,70.89,80833.0,70.87,70.99,70.78,70.89,80833.0
2020-07-14 15:40:00,70.89,71.14,70.89,71.07,129914.0,70.89,71.14,70.89,71.07,129914.0
2020-07-14 15:50:00,71.09,71.25,71.06,71.21,284178.0,71.09,71.25,71.06,71.21,284178.0
2020-07-15 09:30:00,72.19,73.61,72.19,73.13,248004.0,72.19,73.61,72.19,73.13,248004.0
2020-07-15 09:40:00,73.18,73.3,72.01,72.07,152113.0,73.18,73.3,72.01,72.07,152113.0
2020-07-15 09:50:00,72.05,72.67,72.04,72.25,54941.0,72.05,72.67,72.04,72.25,54941.0
2020-07-15 10:00:00,72.27,72.37,71.84,71.9,60308.0,72.27,72.37,71.84,71.9,60308.0
2020-07-15 10:10:00,71.9,71.92,71.53,71.76,68494.0,71.9,71.92,71.53,71.76,68494.0
2020-07-15 10:20:00,71.74,71.79,71.43,71.59,39744.0,71.74,71.79,71.43,71.59,39744.0
2020-07-15 10:30:00,71.59,71.89,71.56,71.77,37629.0,71.59,71.89,71.56,71.77,37629.0
2020-07-15 10:40:00,71.72,71.92,71.68,71.76,48911.0,71.72,71.92,71.68,71.76,48911.0
2020-07-15 10:50:00,71.76,72.24,71.76,72.05,77849.0,71.76,72.24,71.76,72.05,77849.0
2020-07-15 11:00:00,72.08,72.4,71.93,72.35,87213.0,72.08,72.4,71.93,72.35,87213.0
2020-07-15 11:10:00,72.33,72.62,72.23,72.4,39869.0,72.33,72.62,72.23,72.4,39869.0
2020-07-15 11:20:00,72.4,72.43,72.01,72.39,104468.0,72.4,72.43,72.01,72.39,104468.0
2020-07-15 11:30:00,72.39,72.39,71.97,71.98,27593.0,72.39,72.39,71.97,71.98,27593.0
2020-07-15 11:40:00,71.97,72.17,71.83,71.9,65744.0,71.97,72.17,71.83,71.9,65744.0
2020-07-15 11:50:00,71.89,72.23,71.88,71.89,68069.0,71.89,72.23,71.88,71.89,68069.0
2020-07-15 12:00:00,71.91,71.96,71.73,71.83,39737.0,71.91,71.96,71.73,71.83,39737.0
2020-07-15 12:10:00,71.83,72.1,71.74,72.1,36622.0,71.83,72.1,71.74,72.1,36622.0
2020-07-15 12:20:00,72.11,72.16,72.04,72.09,37331.0,72.11,72.16,72.04,72.09,37331.0
2020-07-15 12:30:00,72.08,72.2,71.92,71.94,34355.0,72.08,72.2,71.92,71.94,34355.0
2020-07-15 12:40:00,71.94,72.23,71.94,72.2,25287.0,71.94,72.23,71.94,72.2,25287.0
2020-07-15 12:50:00,72.19,72.35,72.16,72.34,32127.0,72.19,72.35,72.16,72.34,32127.0
2020-07-15 13:00:00,72.35,72.54,72.18,72.52,43886.0,72.35,72.54,72.18,72.52,43886.0
2020-07-15 13:10:00,72.54,72.56,72.3,72.33,36044.0,72.54,72.56,72.3,72.33,36044.0
2020-07-15 13:20:00,72.35,72.37,72.19,72.31,30188.0,72.35,72.37,72.19,72.31,30188.0
2020-07-15 13:30:00,72.32,72.44,72.26,72.27,32737.0,72.32,72.44,72.26,72.27,32737.0
2020-07-15 13:40:00,72.26,72.28,72.16,72.19,40554.0,72.26,72.28,72.16,72.19,40554.0
2020-07-15 13:50:00,72.22,72.3,72.07,72.07,44075.0,72.22,72.3,72.07,72.07,44075.0
2020-07-15 14:00:00,72.07,72.42,72.02,72.25,53492.0,72.07,72.42,72.02,72.25,53492.0
2020-07-15 14:10:00,72.24,72.37,72.2,72.27,47972.0,72.24,72.37,72.2,72.27,47972.0
2020-07-15 14:20:00,72.27,72.33,72.13,72.22,71441.0,72.27,72.33,72.13,72.22,71441.0
2020-07-15 14:30:00,72.2,72.24,72.07,72.07,71367.0,72.2,72.24,72.07,72.07,71367.0
2020-07-15 14:40:00,72.08,72.1,71.78,71.83,78550.0,72.08,72.1,71.78,71.83,78550.0
2020-07-15 14:50:00,71.81,72.03,71.74,71.98,63097.0,71.81,72.03,71.74,71.98,63097.0
2020-07-15 15:00:00,71.98,72.12,71.89,72.1,63680.0,71.98,72.12,71.89,72.1,63680.0
2020-07-15 15:10:00,72.08,72.1,71.94,72.05,65858.0,72.08,72.1,71.94,72.05,65858.0
2020-07-15 15:20:00,72.04,72.21,71.97,72.15,61069.0,72.04,72.21,71.97,72.15,61069.0
2020-07-15 15:30:00,72.15,72.45,72.14,72.35,65195.0,72.15,72.45,72.14,72.35,65195.0
2020-07-15 15:40:00,72.35,72.68,72.27,72.62,115423.0,72.35,72.68,72.27,72.62,115423.0
2020-07-15 15:50:00,72.63,72.64,72.34,72.46,251845.0,72.63,72.64,72.34,72.46,251845.0
2020-07-16 09:30:00,71.96,72.17,71.62,71.95,94313.0,71.96,72.17,71.62,71.95,94313.0
2020-07-16 09:40:00,71.91,72.06,71.64,72.02,20661.0,71.91,72.06,71.64,72.02,20661.0
2020-07-16 09:50:00,72.01,72.19,71.81,71.81,34611.0,72.01,72.19,71.81,71.81,34611.0
2020-07-16 10:00:00,71.87,72.01,71.76,71.92,66892.0,71.87,72.01,71.76,71.92,66892.0
2020-07-16 10:10:00,71.91,72.19,71.85,72.13,34946.0,71.91,72.19,71.85,72.13,34946.0
2020-07-16 10:20:00,72.13,72.19,71.96,72.13,24906.0,72.13,72.19,71.96,72.13,24906.0
2020-07-16 10:30:00,72.13,72.13,71.91,71.91,25759.0,72.13,72.13,71.91,71.91,25759.0
2020-07-16 10:40:00,71.94,72.08,71.93,72.0,37583.0,71.94,72.08,71.93,72.0,37583.0
2020-07-16 10:50:00,72.01,72.06,71.68,71.72,44006.0,72.01,72.06,71.68,71.72,44006.0
2020-07-16 11:00:00,71.72,71.77,71.56,71.76,36206.0,71.72,71.77,71.56,71.76,36206.0
2020-07-16 11:10:00,71.76,71.86,71.66,71.76,36961.0,71.76,71.86,71.66,71.76,36961.0
2020-07-16 11:20:00,71.76,72.0,71.76,71.81,38358.0,71.76,72.0,71.76,71.81,38358.0
2020-07-16 11:30:00,71.85,71.85,71.61,71.72,82294.0,71.85,71.85,71.61,71.72,82294.0
2020-07-16 11:40:00,71.74,71.88,71.44,71.49,22347.0,71.74,71.88,71.44,71.49,22347.0
2020-07-16 11:50:00,71.48,71.61,71.4,71.61,16341.0,71.48,71.61,71.4,71.61,16341.0
2020-07-16 12:00:00,71.59,71.6,71.4,71.44,14497.0,71.59,71.6,71.4,71.44,14497.0
2020-07-16 12:10:00,71.42,71.5,71.4,71.47,12090.0,71.42,71.5,71.4,71.47,12090.0
2020-07-16 12:20:00,71.46,71.53,71.28,71.43,24535.0,71.46,71.53,71.28,71.43,24535.0
2020-07-16 12:30:00,71.42,71.56,71.4,71.53,24570.0,71.42,71.56,71.4,71.53,24570.0
2020-07-16 12:40:00,71.51,71.55,71.25,71.28,38154.0,71.51,71.55,71.25,71.28,38154.0
2020-07-16 12:50:00,71.28,71.31,71.18,71.2,16444.0,71.28,71.31,71.18,71.2,16444.0
2020-07-16 13:00:00,71.21,71.31,71.16,71.27,22760.0,71.21,71.31,71.16,71.27,22760.0
2020-07-16 13:10:00,71.25,71.43,71.21,71.41,26065.0,71.25,71.43,71.21,71.41,26065.0
2020-07-16 13:20:00,71.42,71.52,71.35,71.5,14899.0,71.42,71.52,71.35,71.5,14899.0
2020-07-16 13:30:00,71.51,71.58,71.42,71.48,38373.0,71.51,71.58,71.42,71.48,38373.0
2020-07-16 13:40:00,71.52,71.6,71.43,71.56,25045.0,71.52,71.6,71.43,71.56,25045.0
2020-07-16 13:50:00,71.56,71.67,71.54,71.61,21268.0,71.56,71.67,71.54,71.61,21268.0
2020-07-16 14:00:00,71.59,71.66,71.48,71.62,30555.0,71.59,71.66,71.48,71.62,30555.0
2020-07-16 14:10:00,71.62,71.69,71.55,71.61,24267.0,71.62,71.69,71.55,71.61,24267.0
2020-07-16 14:20:00,71.59,71.68,71.52,71.6,22324.0,71.59,71.68,71.52,71.6,22324.0
2020-07-16 14:30:00,71.61,71.77,71.59,71.7,29817.0,71.61,71.77,71.59,71.7,29817.0
2020-07-16 14:40:00,71.69,71.7,71.52,71.55,29795.0,71.69,71.7,71.52,71.55,29795.0
2020-07-16 14:50:00,71.53,71.58,71.47,71.55,40766.0,71.53,71.58,71.47,71.55,40766.0
2020-07-16 15:00:00,71.56,71.64,71.49,71.59,27659.0,71.56,71.64,71.49,71.59,27659.0
2020-07-16 15:10:00,71.59,71.94,71.55,71.9,60908.0,71.59,71.94,71.55,71.9,60908.0
2020-07-16 15:20:00,71.91,71.96,71.82,71.96,64705.0,71.91,71.96,71.82,71.96,64705.0
2020-07-16 15:30:00,71.96,72.02,71.91,72.0,60672.0,71.96,72.02,71.91,72.0,60672.0
2020-07-16 15:40:00,71.97,72.01,71.84,71.85,86958.0,71.97,72.01,71.84,71.85,86958.0
2020-07-16 15:50:00,71.79,71.9,71.54,71.85,144659.0,71.79,71.9,71.54,71.85,144659.0
2020-07-17 09:30:00,72.04,72.17,71.25,71.7,188196.0,72.04,72.17,71.25,71.7,188196.0
2020-07-17 09:40:00,71.67,71.95,71.58,71.95,21585.0,71.67,71.95,71.58,71.95,21585.0
2020-07-17 09:50:00,71.98,72.18,71.93,72.11,31867.0,71.98,72.18,71.93,72.11,31867.0
2020-07-17 10:00:00,72.08,72.52,72.04,72.43,35249.0,72.08,72.52,72.04,72.43,35249.0
2020-07-17 10:10:00,72.45,72.81,72.44,72.75,53724.0,72.45,72.81,72.44,72.75,53724.0
2020-07-17 10:20:00,72.76,73.0,72.76,73.0,50712.0,72.76,73.0,72.76,73.0,50712.0
2020-07-17 10:30:00,73.03,73.24,72.95,73.11,58216.0,73.03,73.24,72.95,73.11,58216.0
2020-07-17 10:40:00,73.12,73.32,73.08,73.31,30172.0,73.12,73.32,73.08,73.31,30172.0
2020-07-17 10:50:00,73.31,73.48,73.31,73.4,52083.0,73.31,73.48,73.31,73.4,52083.0
2020-07-17 11:00:00,73.4,73.59,73.36,73.53,47094.0,73.4,73.59,73.36,73.53,47094.0
2020-07-17 11:10:00,73.54,73.57,73.15,73.21,48269.0,73.54,73.57,73.15,73.21,48269.0
2020-07-17 11:20:00,73.23,73.29,73.15,73.26,38694.0,73.23,73.29,73.15,73.26,38694.0
2020-07-17 11:30:00,73.26,73.53,73.26,73.49,37080.0,73.26,73.53,73.26,73.49,37080.0
2020-07-17 11:40:00,73.5,73.67,73.5,73.55,37937.0,73.5,73.67,73.5,73.55,37937.0
2020-07-17 11:50:00,73.58,73.8,73.5,73.78,42229.0,73.58,73.8,73.5,73.78,42229.0
2020-07-17 12:00:00,73.78,73.78,73.63,73.68,24538.0,73.78,73.78,73.63,73.68,24538.0
2020-07-17 12:10:00,73.67,73.75,73.54,73.56,29670.0,73.67,73.75,73.54,73.56,29670.0
2020-07-17 12:20:00,73.57,73.76,73.57,73.69,34541.0,73.57,73.76,73.57,73.69,34541.0
2020-07-17 12:30:00,73.7,73.8,73.63,73.74,36846.0,73.7,73.8,73.63,73.74,36846.0
2020-07-17 12:40:00,73.75,73.75,73.63,73.7,35101.0,73.75,73.75,73.63,73.7,35101.0
2020-07-17 12:50:00,73.7,73.71,73.51,73.56,33207.0,73.7,73.71,73.51,73.56,33207.0
2020-07-17 13:00:00,73.58,73.78,73.53,73.77,39154.0,73.58,73.78,73.53,73.77,39154.0
2020-07-17 13:10:00,73.77,73.82,73.59,73.65,37315.0,73.77,73.82,73.59,73.65,37315.0
2020-07-17 13:20:00,73.66,73.74,73.59,73.64,22831.0,73.66,73.74,73.59,73.64,22831.0
2020-07-17 13:30:00,73.64,73.76,73.64,73.7,29880.0,73.64,73.76,73.64,73.7,29880.0
2020-07-17 13:40:00,73.71,73.81,73.7,73.76,32354.0,73.71,73.81,73.7,73.76,32354.0
2020-07-17 13:50:00,73.75,73.81,73.71,73.78,41711.0,73.75,73.81,73.71,73.78,41711.0
2020-07-17 14:00:00,73.78,73.99,73.78,73.98,34714.0,73.78,73.99,73.78,73.98,34714.0
2020-07-17 14:10:00,73.98,74.14,73.94,74.07,43211.0,73.98,74.14,73.94,74.07,43211.0
2020-07-17 14:20:00,74.09,74.19,74.06,74.16,52763.0,74.09,74.19,74.06,74.16,52763.0
2020-07-17 14:30:00,74.17,74.22,74.14,74.16,44271.0,74.17,74.22,74.14,74.16,44271.0
2020-07-17 14:40:00,74.17,74.38,74.16,74.33,38247.0,74.17,74.38,74.16,74.33,38247.0
2020-07-17 14:50:00,74.34,74.45,74.33,74.43,40091.0,74.34,74.45,74.33,74.43,40091.0
2020-07-17 15:00:00,74.42,74.43,74.2,74.33,46334.0,74.42,74.43,74.2,74.33,46334.0
2020-07-17 15:10:00,74.32,74.45,74.24,74.44,59171.0,74.32,74.45,74.24,74.44,59171.0
2020-07-17 15:20:00,74.45,74.6,74.41,74.51,86687.0,74.45,74.6,74.41,74.51,86687.0
2020-07-17 15:30:00,74.5,74.5,74.37,74.44,91843.0,74.5,74.5,74.37,74.44,91843.0
2020-07-17 15:40:00,74.45,74.47,74.22,74.32,159923.0,74.45,74.47,74.22,74.32,159923.0
2020-07-17 15:50:00,74.28,74.37,74.05,74.11,381793.0,74.28,74.37,74.05,74.11,381793.0
2020-07-20 09:30:00,74.03,74.64,74.01,74.25,84179.0,74.03,74.64,74.01,74.25,84179.0
2020-07-20 09:40:00,74.27,74.47,74.01,74.25,34384.0,74.27,74.47,74.01,74.25,34384.0
2020-07-20 09:50:00,74.24,74.64,74.13,74.56,38142.0,74.24,74.64,74.13,74.56,38142.0
2020-07-20 10:00:00,74.62,74.8,74.55,74.72,42417.0,74.62,74.8,74.55,74.72,42417.0
2020-07-20 10:10:00,74.72,74.85,74.55,74.8,45817.0,74.72,74.85,74.55,74.8,45817.0
2020-07-20 10:20:00,74.82,75.03,74.74,74.94,58337.0,74.82,75.03,74.74,74.94,58337.0
2020-07-20 10:30:00,74.99,75.38,74.9,75.38,74059.0,74.99,75.38,74.9,75.38,74059.0
2020-07-20 10:40:00,75.36,75.81,75.35,75.63,92425.0,75.36,75.81,75.35,75.63,92425.0
2020-07-20 10:50:00,75.65,75.65,75.28,75.36,39156.0,75.65,75.65,75.28,75.36,39156.0
2020-07-20 11:00:00,75.36,75.38,75.16,75.22,34879.0,75.36,75.38,75.16,75.22,34879.0
2020-07-20 11:10:00,75.22,75.43,75.03,75.16,32876.0,75.22,75.43,75.03,75.16,32876.0
2020-07-20 11:20:00,75.15,75.24,75.09,75.2,33459.0,75.15,75.24,75.09,75.2,33459.0
2020-07-20 11:30:00,75.2,75.22,74.97,75.02,34562.0,75.2,75.22,74.97,75.02,34562.0
2020-07-20 11:40:00,75.0,75.1,74.96,75.04,23227.0,75.0,75.1,74.96,75.04,23227.0
2020-07-20 11:50:00,75.03,75.03,74.39,74.42,68050.0,75.03,75.03,74.39,74.42,68050.0
2020-07-20 12:00:00,74.43,74.56,74.37,74.56,45681.0,74.43,74.56,74.37,74.56,45681.0
2020-07-20 12:10:00,74.57,74.72,74.54,74.59,17925.0,74.57,74.72,74.54,74.59,17925.0
2020-07-20 12:20:00,74.58,74.68,74.5,74.55,33903.0,74.58,74.68,74.5,74.55,33903.0
2020-07-20 12:30:00,74.56,74.78,74.54,74.76,19670.0,74.56,74.78,74.54,74.76,19670.0
2020-07-20 12:40:00,74.74,74.74,74.52,74.53,32154.0,74.74,74.74,74.52,74.53,32154.0
2020-07-20 12:50:00,74.53,74.65,74.49,74.52,19224.0,74.53,74.65,74.49,74.52,19224.0
2020-07-20 13:00:00,74.54,74.64,74.52,74.64,15774.0,74.54,74.64,74.52,74.64,15774.0
2020-07-20 13:10:00,74.62,74.66,74.52,74.63,20107.0,74.62,74.66,74.52,74.63,20107.0
2020-07-20 13:20:00,74.64,74.64,74.37,74.46,17432.0,74.64,74.64,74.37,74.46,17432.0
2020-07-20 13:30:00,74.48,74.49,74.18,74.24,29283.0,74.48,74.49,74.18,74.24,29283.0
2020-07-20 13:40:00,74.24,74.37,74.23,74.31,16090.0,74.24,74.37,74.23,74.31,16090.0
2020-07-20 13:50:00,74.3,74.38,74.21,74.26,25199.0,74.3,74.38,74.21,74.26,25199.0
2020-07-20 14:00:00,74.26,74.27,74.08,74.11,26047.0,74.26,74.27,74.08,74.11,26047.0
2020-07-20 14:10:00,74.09,74.29,74.05,74.28,25188.0,74.09,74.29,74.05,74.28,25188.0
2020-07-20 14:20:00,74.26,74.28,74.09,74.2,21923.0,74.26,74.28,74.09,74.2,21923.0
2020-07-20 14:30:00,74.17,74.35,74.17,74.24,23828.0,74.17,74.35,74.17,74.24,23828.0
2020-07-20 14:40:00,74.21,74.32,74.16,74.24,28845.0,74.21,74.32,74.16,74.24,28845.0
2020-07-20 14:50:00,74.23,74.28,74.18,74.23,22599.0,74.23,74.28,74.18,74.23,22599.0
2020-07-20 15:00:00,74.22,74.42,74.2,74.38,25535.0,74.22,74.42,74.2,74.38,25535.0
2020-07-20 15:10:00,74.4,74.55,74.35,74.52,33503.0,74.4,74.55,74.35,74.52,33503.0
2020-07-20 15:20:00,74.52,74.77,74.5,74.76,47867.0,74.52,74.77,74.5,74.76,47867.0
2020-07-20 15:30:00,74.74,74.91,74.68,74.89,71552.0,74.74,74.91,74.68,74.89,71552.0
2020-07-20 15:40:00,74.9,75.01,74.78,74.97,111608.0,74.9,75.01,74.78,74.97,111608.0
2020-07-20 15:50:00,74.98,75.08,74.63,74.64,236729.0,74.98,75.08,74.63,74.64,236729.0
2020-07-21 09:30:00,75.39,75.47,75.0,75.47,135027.0,75.39,75.47,75.0,75.47,135027.0
2020-07-21 09:40:00,75.4,76.09,75.26,76.09,83632.0,75.4,76.09,75.26,76.09,83632.0
2020-07-21 09:50:00,76.09,76.5,75.81,76.3,58711.0,76.09,76.5,75.81,76.3,58711.0
2020-07-21 10:00:00,76.27,76.58,76.18,76.5,86864.0,76.27,76.58,76.18,76.5,86864.0
2020-07-21 10:10:00,76.5,76.55,76.32,76.49,86054.0,76.5,76.55,76.32,76.49,86054.0
2020-07-21 10:20:00,76.49,76.49,75.86,76.04,39497.0,76.49,76.49,75.86,76.04,39497.0
2020-07-21 10:30:00,76.09,76.11,75.64,75.91,66853.0,76.09,76.11,75.64,75.91,66853.0
2020-07-21 10:40:00,75.91,76.09,75.76,76.09,29347.0,75.91,76.09,75.76,76.09,29347.0
2020-07-21 10:50:00,76.12,76.16,75.65,75.78,37429.0,76.12,76.16,75.65,75.78,37429.0
2020-07-21 11:00:00,75.77,75.85,75.69,75.71,30610.0,75.77,75.85,75.69,75.71,30610.0
2020-07-21 11:10:00,75.71,75.87,75.57,75.75,33490.0,75.71,75.87,75.57,75.75,33490.0
2020-07-21 11:20:00,75.75,76.05,75.71,75.99,55175.0,75.75,76.05,75.71,75.99,55175.0
2020-07-21 11:30:00,75.99,76.14,75.92,76.09,31608.0,75.99,76.14,75.92,76.09,31608.0
2020-07-21 11:40:00,76.06,76.16,75.87,75.9,25312.0,76.06,76.16,75.87,75.9,25312.0
2020-07-21 11:50:00,75.87,75.89,75.74,75.82,29098.0,75.87,75.89,75.74,75.82,29098.0
2020-07-21 12:00:00,75.81,75.92,75.7,75.78,31464.0,75.81,75.92,75.7,75.78,31464.0
2020-07-21 12:10:00,75.77,76.01,75.73,76.0,28896.0,75.77,76.01,75.73,76.0,28896.0
2020-07-21 12:20:00,76.0,76.07,75.85,76.06,45302.0,76.0,76.07,75.85,76.06,45302.0
2020-07-21 12:30:00,76.05,76.17,76.03,76.12,24011.0,76.05,76.17,76.03,76.12,24011.0
2020-07-21 12:40:00,76.11,76.18,75.97,75.99,29694.0,76.11,76.18,75.97,75.99,29694.0
2020-07-21 12:50:00,76.02,76.09,75.92,76.04,16557.0,76.02,76.09,75.92,76.04,16557.0
2020-07-21 13:00:00,76.06,76.14,75.93,76.03,46001.0,76.06,76.14,75.93,76.03,46001.0
2020-07-21 13:10:00,76.04,76.09,75.88,75.97,32004.0,76.04,76.09,75.88,75.97,32004.0
2020-07-21 13:20:00,75.97,76.06,75.91,76.06,15888.0,75.97,76.06,75.91,76.06,15888.0
2020-07-21 13:30:00,76.04,76.16,76.01,76.09,19759.0,76.04,76.16,76.01,76.09,19759.0
2020-07-21 13:40:00,76.09,76.24,76.09,76.16,33201.0,76.09,76.24,76.09,76.16,33201.0
2020-07-21 13:50:00,76.15,76.15,76.0,76.0,12890.0,76.15,76.15,76.0,76.0,12890.0
2020-07-21 14:00:00,76.02,76.07,75.97,76.07,25260.0,76.02,76.07,75.97,76.07,25260.0
2020-07-21 14:10:00,76.03,76.03,75.94,75.95,16292.0,76.03,76.03,75.94,75.95,16292.0
2020-07-21 14:20:00,75.97,76.13,75.96,76.1,30702.0,75.97,76.13,75.96,76.1,30702.0
2020-07-21 14:30:00,76.13,76.13,75.99,76.04,23546.0,76.13,76.13,75.99,76.04,23546.0
2020-07-21 14:40:00,76.06,76.31,76.03,76.26,38776.0,76.06,76.31,76.03,76.26,38776.0
2020-07-21 14:50:00,76.27,76.33,76.15,76.24,20796.0,76.27,76.33,76.15,76.24,20796.0
2020-07-21 15:00:00,76.2,76.21,76.02,76.06,35664.0,76.2,76.21,76.02,76.06,35664.0
2020-07-21 15:10:00,76.08,76.12,75.86,76.03,110066.0,76.08,76.12,75.86,76.03,110066.0
2020-07-21 15:20:00,76.02,76.06,75.86,75.95,90822.0,76.02,76.06,75.86,75.95,90822.0
2020-07-21 15:30:00,75.93,76.11,75.86,76.08,95483.0,75.93,76.11,75.86,76.08,95483.0
2020-07-21 15:40:00,76.03,76.1,75.96,76.03,84980.0,76.03,76.1,75.96,76.03,84980.0
2020-07-21 15:50:00,75.96,76.06,75.81,75.93,233528.0,75.96,76.06,75.81,75.93,233528.0
2020-07-22 09:30:00,75.87,77.25,75.62,77.25,141943.0,75.87,77.25,75.62,77.25,141943.0
2020-07-22 09:40:00,77.22,77.67,77.03,77.52,83737.0,77.22,77.67,77.03,77.52,83737.0
2020-07-22 09:50:00,77.48,77.78,77.29,77.48,69043.0,77.48,77.78,77.29,77.48,69043.0
2020-07-22 10:00:00,77.45,77.88,77.38,77.88,102439.0,77.45,77.88,77.38,77.88,102439.0
2020-07-22 10:10:00,77.89,78.05,77.81,77.92,164573.0,77.89,78.05,77.81,77.92,164573.0
2020-07-22 10:20:00,77.94,78.1,77.8,77.84,64405.0,77.94,78.1,77.8,77.84,64405.0
2020-07-22 10:30:00,77.86,78.04,77.84,77.93,74827.0,77.86,78.04,77.84,77.93,74827.0
2020-07-22 10:40:00,77.93,77.93,77.53,77.57,77875.0,77.93,77.93,77.53,77.57,77875.0
2020-07-22 10:50:00,77.57,77.68,77.28,77.67,71577.0,77.57,77.68,77.28,77.67,71577.0
2020-07-22 11:00:00,77.64,77.71,77.51,77.59,60812.0,77.64,77.71,77.51,77.59,60812.0
2020-07-22 11:10:00,77.57,77.64,77.42,77.58,86313.0,77.57,77.64,77.42,77.58,86313.0
2020-07-22 11:20:00,77.58,77.84,77.56,77.77,41812.0,77.58,77.84,77.56,77.77,41812.0
2020-07-22 11:30:00,77.79,77.94,77.77,77.89,79940.0,77.79,77.94,77.77,77.89,79940.0
2020-07-22 11:40:00,77.9,78.08,77.9,78.07,46055.0,77.9,78.08,77.9,78.07,46055.0
2020-07-22 11:50:00,78.05,78.3,77.97,78.26,90538.0,78.05,78.3,77.97,78.26,90538.0
2020-07-22 12:00:00,78.28,78.33,78.11,78.23,54476.0,78.28,78.33,78.11,78.23,54476.0
2020-07-22 12:10:00,78.23,78.45,78.15,78.45,48720.0,78.23,78.45,78.15,78.45,48720.0
2020-07-22 12:20:00,78.45,78.56,78.18,78.25,71058.0,78.45,78.56,78.18,78.25,71058.0
2020-07-22 12:30:00,78.23,78.24,77.97,77.98,20677.0,78.23,78.24,77.97,77.98,20677.0
2020-07-22 12:40:00,77.96,78.17,77.91,78.17,27994.0,77.96,78.17,77.91,78.17,27994.0
2020-07-22 12:50:00,78.12,78.17,77.96,78.16,45428.0,78.12,78.17,77.96,78.16,45428.0
2020-07-22 13:00:00,78.13,78.17,77.93,77.95,41106.0,78.13,78.17,77.93,77.95,41106.0
2020-07-22 13:10:00,77.95,78.15,77.95,78.06,24285.0,77.95,78.15,77.95,78.06,24285.0
2020-07-22 13:20:00,78.09,78.17,78.08,78.14,31298.0,78.09,78.17,78.08,78.14,31298.0
2020-07-22 13:30:00,78.14,78.16,77.96,77.96,38025.0,78.14,78.16,77.96,77.96,38025.0
2020-07-22 13:40:00,77.96,77.99,77.77,77.81,30343.0,77.96,77.99,77.77,77.81,30343.0
2020-07-22 13:50:00,77.83,77.83,77.51,77.52,33416.0,77.83,77.83,77.51,77.52,33416.0
2020-07-22 14:00:00,77.52,77.66,77.51,77.54,33445.0,77.52,77.66,77.51,77.54,33445.0
2020-07-22 14:10:00,77.55,77.77,77.47,77.72,31038.0,77.55,77.77,77.47,77.72,31038.0
2020-07-22 14:20:00,77.69,77.97,77.69,77.79,84536.0,77.69,77.97,77.69,77.79,84536.0
2020-07-22 14:30:00,77.82,77.86,77.72,77.82,27122.0,77.82,77.86,77.72,77.82,27122.0
2020-07-22 14:40:00,77.82,77.83,77.66,77.75,24306.0,77.82,77.83,77.66,77.75,24306.0
2020-07-22 14:50:00,77.75,77.89,77.73,77.73,24438.0,77.75,77.89,77.73,77.73,24438.0
2020-07-22 15:00:00,77.73,77.91,77.72,77.8,28079.0,77.73,77.91,77.72,77.8,28079.0
2020-07-22 15:10:00,77.78,77.91,77.69,77.77,47610.0,77.78,77.91,77.69,77.77,47610.0
2020-07-22 15:20:00,77.78,77.86,77.64,77.73,44095.0,77.78,77.86,77.64,77.73,44095.0
2020-07-22 15:30:00,77.72,77.88,77.72,77.84,44272.0,77.72,77.88,77.72,77.84,44272.0
2020-07-22 15:40:00,77.84,78.15,77.83,78.09,71294.0,77.84,78.15,77.83,78.09,71294.0
2020-07-22 15:50:00,78.1,78.2,77.86,77.95,182405.0,78.1,78.2,77.86,77.95,182405.0
2020-07-23 09:30:00,77.98,78.6,77.74,78.22,70386.0,77.98,78.6,77.74,78.22,70386.0
2020-07-23 09:40:00,78.23,78.43,78.02,78.37,17129.0,78.23,78.43,78.02,78.37,17129.0
2020-07-23 09:50:00,78.33,78.4,78.15,78.26,31803.0,78.33,78.4,78.15,78.26,31803.0
2020-07-23 10:00:00,78.26,78.52,78.25,78.34,44991.0,78.26,78.52,78.25,78.34,44991.0
2020-07-23 10:10:00,78.34,78.44,78.11,78.38,31776.0,78.34,78.44,78.11,78.38,31776.0
2020-07-23 10:20:00,78.36,78.78,78.31,78.69,29114.0,78.36,78.78,78.31,78.69,29114.0
2020-07-23 10:30:00,78.69,78.72,78.53,78.63,47756.0,78.69,78.72,78.53,78.63,47756.0
2020-07-23 10:40:00,78.62,78.81,78.54,78.77,117734.0,78.62,78.81,78.54,78.77,117734.0
2020-07-23 10:50:00,78.77,78.8,78.44,78.45,52879.0,78.77,78.8,78.44,78.45,52879.0
2020-07-23 11:00:00,78.46,78.76,78.45,78.69,34600.0,78.46,78.76,78.45,78.69,34600.0
2020-07-23 11:10:00,78.73,78.92,78.59,78.84,44603.0,78.73,78.92,78.59,78.84,44603.0
2020-07-23 11:20:00,78.85,78.87,78.63,78.75,47336.0,78.85,78.87,78.63,78.75,47336.0
2020-07-23 11:30:00,78.75,78.9,78.66,78.86,33241.0,78.75,78.9,78.66,78.86,33241.0
2020-07-23 11:40:00,78.83,78.83,78.56,78.64,27527.0,78.83,78.83,78.56,78.64,27527.0
2020-07-23 11:50:00,78.64,78.64,78.34,78.45,25709.0,78.64,78.64,78.34,78.45,25709.0
2020-07-23 12:00:00,78.4,78.4,78.16,78.22,30575.0,78.4,78.4,78.16,78.22,30575.0
2020-07-23 12:10:00,78.2,78.33,78.08,78.22,32751.0,78.2,78.33,78.08,78.22,32751.0
2020-07-23 12:20:00,78.2,78.27,78.07,78.23,37015.0,78.2,78.27,78.07,78.23,37015.0
2020-07-23 12:30:00,78.21,78.27,78.08,78.24,53645.0,78.21,78.27,78.08,78.24,53645.0
2020-07-23 12:40:00,78.22,78.34,78.19,78.25,36379.0,78.22,78.34,78.19,78.25,36379.0
2020-07-23 12:50:00,78.23,78.24,78.02,78.15,35520.0,78.23,78.24,78.02,78.15,35520.0
2020-07-23 13:00:00,78.14,78.3,78.14,78.18,27072.0,78.14,78.3,78.14,78.18,27072.0
2020-07-23 13:10:00,78.19,78.24,77.99,78.03,24592.0,78.19,78.24,77.99,78.03,24592.0
2020-07-23 13:20:00,78.0,78.16,77.91,78.07,32315.0,78.0,78.16,77.91,78.07,32315.0
2020-07-23 13:30:00,78.07,78.11,77.86,77.93,44555.0,78.07,78.11,77.86,77.93,44555.0
2020-07-23 13:40:00,77.93,77.95,77.71,77.78,49432.0,77.93,77.95,77.71,77.78,49432.0
2020-07-23 13:50:00,77.78,77.98,77.72,77.93,46985.0,77.78,77.98,77.72,77.93,46985.0
2020-07-23 14:00:00,77.91,78.01,77.69,77.75,39581.0,77.91,78.01,77.69,77.75,39581.0
2020-07-23 14:10:00,77.73,77.75,77.38,77.55,41756.0,77.73,77.75,77.38,77.55,41756.0
2020-07-23 14:20:00,77.56,77.86,77.45,77.8,47700.0,77.56,77.86,77.45,77.8,47700.0
2020-07-23 14:30:00,77.8,77.99,77.77,77.79,44811.0,77.8,77.99,77.77,77.79,44811.0
2020-07-23 14:40:00,77.78,78.11,77.76,77.92,50798.0,77.78,78.11,77.76,77.92,50798.0
2020-07-23 14:50:00,77.93,78.06,77.74,77.82,33897.0,77.93,78.06,77.74,77.82,33897.0
2020-07-23 15:00:00,77.83,77.96,77.7,77.76,45007.0,77.83,77.96,77.7,77.76,45007.0
2020-07-23 15:10:00,77.75,77.84,77.62,77.76,54877.0,77.75,77.84,77.62,77.76,54877.0
2020-07-23 15:20:00,77.77,77.85,77.57,77.72,50111.0,77.77,77.85,77.57,77.72,50111.0
2020-07-23 15:30:00,77.72,77.81,77.51,77.64,70959.0,77.72,77.81,77.51,77.64,70959.0
2020-07-23 15:40:00,77.65,77.65,77.38,77.44,101320.0,77.65,77.65,77.38,77.44,101320.0
2020-07-23 15:50:00,77.4,77.65,77.16,77.46,315971.0,77.4,77.65,77.16,77.46,315971.0
2020-07-24 09:30:00,80.0,80.5,76.75,77.47,627203.0,80.0,80.5,76.75,77.47,627203.0
2020-07-24 09:40:00,77.41,78.67,76.79,78.59,170841.0,77.41,78.67,76.79,78.59,170841.0
2020-07-24 09:50:00,78.58,78.9,77.77,78.05,125615.0,78.58,78.9,77.77,78.05,125615.0
2020-07-24 10:00:00,77.97,78.42,77.29,77.39,114601.0,77.97,78.42,77.29,77.39,114601.0
2020-07-24 10:10:00,77.45,77.78,77.06,77.18,152822.0,77.45,77.78,77.06,77.18,152822.0
2020-07-24 10:20:00,77.2,77.56,77.03,77.18,132830.0,77.2,77.56,77.03,77.18,132830.0
2020-07-24 10:30:00,77.2,77.28,76.81,76.87,145570.0,77.2,77.28,76.81,76.87,145570.0
2020-07-24 10:40:00,76.87,77.09,76.17,76.17,70106.0,76.87,77.09,76.17,76.17,70106.0
2020-07-24 10:50:00,76.18,77.13,76.1,77.12,64608.0,76.18,77.13,76.1,77.12,64608.0
2020-07-24 11:00:00,77.13,77.23,76.53,76.59,59877.0,77.13,77.23,76.53,76.59,59877.0
2020-07-24 11:10:00,76.61,77.03,76.59,76.9,42609.0,76.61,77.03,76.59,76.9,42609.0
2020-07-24 11:20:00,76.92,77.85,76.76,77.79,113447.0,76.92,77.85,76.76,77.79,113447.0
2020-07-24 11:30:00,77.8,78.25,77.69,78.2,148701.0,77.8,78.25,77.69,78.2,148701.0
2020-07-24 11:40:00,78.14,78.41,78.11,78.2,63654.0,78.14,78.41,78.11,78.2,63654.0
2020-07-24 11:50:00,78.2,78.39,77.8,78.16,64605.0,78.2,78.39,77.8,78.16,64605.0
2020-07-24 12:00:00,78.16,78.21,77.79,78.14,118257.0,78.16,78.21,77.79,78.14,118257.0
2020-07-24 12:10:00,78.14,78.21,77.65,77.7,100917.0,78.14,78.21,77.65,77.7,100917.0
2020-07-24 12:20:00,77.7,77.9,77.61,77.69,70802.0,77.7,77.9,77.61,77.69,70802.0
2020-07-24 12:30:00,77.69,77.95,77.52,77.79,66464.0,77.69,77.95,77.52,77.79,66464.0
2020-07-24 12:40:00,77.79,78.28,77.66,78.28,93375.0,77.79,78.28,77.66,78.28,93375.0
2020-07-24 12:50:00,78.26,78.46,78.02,78.28,117929.0,78.26,78.46,78.02,78.28,117929.0
2020-07-24 13:00:00,78.23,78.31,77.47,77.52,112264.0,78.23,78.31,77.47,77.52,112264.0
2020-07-24 13:10:00,77.52,77.53,77.19,77.53,59971.0,77.52,77.53,77.19,77.53,59971.0
2020-07-24 13:20:00,77.53,77.76,77.46,77.74,53152.0,77.53,77.76,77.46,77.74,53152.0
2020-07-24 13:30:00,77.73,77.88,77.37,77.62,45296.0,77.73,77.88,77.37,77.62,45296.0
2020-07-24 13:40:00,77.65,77.78,77.41,77.72,35039.0,77.65,77.78,77.41,77.72,35039.0
2020-07-24 13:50:00,77.71,77.82,77.5,77.7,51622.0,77.71,77.82,77.5,77.7,51622.0
2020-07-24 14:00:00,77.68,78.13,77.63,77.98,50248.0,77.68,78.13,77.63,77.98,50248.0
2020-07-24 14:10:00,77.97,78.18,77.77,78.04,51377.0,77.97,78.18,77.77,78.04,51377.0
2020-07-24 14:20:00,78.05,78.6,78.04,78.54,79982.0,78.05,78.6,78.04,78.54,79982.0
2020-07-24 14:30:00,78.54,78.64,78.18,78.6,78661.0,78.54,78.64,78.18,78.6,78661.0
2020-07-24 14:40:00,78.6,78.75,78.33,78.44,65099.0,78.6,78.75,78.33,78.44,65099.0
2020-07-24 14:50:00,78.42,78.56,78.18,78.49,62643.0,78.42,78.56,78.18,78.49,62643.0
2020-07-24 15:00:00,78.49,78.54,78.3,78.47,51666.0,78.49,78.54,78.3,78.47,51666.0
2020-07-24 15:10:00,78.47,78.68,78.33,78.38,95892.0,78.47,78.68,78.33,78.38,95892.0
2020-07-24 15:20:00,78.41,78.6,78.39,78.41,111719.0,78.41,78.6,78.39,78.41,111719.0
2020-07-24 15:30:00,78.39,78.49,78.07,78.31,118971.0,78.39,78.49,78.07,78.31,118971.0
2020-07-24 15:40:00,78.31,78.33,78.13,78.32,113139.0,78.31,78.33,78.13,78.32,113139.0
2020-07-24 15:50:00,78.32,78.35,78.01,78.13,334666.0,78.32,78.35,78.01,78.13,334666.0
2020-07-27 09:30:00,78.12,78.26,77.4,77.98,128012.0,78.12,78.26,77.4,77.98,128012.0
2020-07-27 09:40:00,77.97,78.45,77.63,78.39,67657.0,77.97,78.45,77.63,78.39,67657.0
2020-07-27 09:50:00,78.48,78.81,78.21,78.71,40181.0,78.48,78.81,78.21,78.71,40181.0
2020-07-27 10:00:00,78.69,78.7,78.19,78.45,45887.0,78.69,78.7,78.19,78.45,45887.0
2020-07-27 10:10:00,78.44,78.73,78.39,78.43,37176.0,78.44,78.73,78.39,78.43,37176.0
2020-07-27 10:20:00,78.5,78.57,78.1,78.1,30759.0,78.5,78.57,78.1,78.1,30759.0
2020-07-27 10:30:00,78.12,78.38,78.09,78.38,31290.0,78.12,78.38,78.09,78.38,31290.0
2020-07-27 10:40:00,78.38,78.46,78.25,78.33,26043.0,78.38,78.46,78.25,78.33,26043.0
2020-07-27 10:50:00,78.35,78.49,78.19,78.31,36256.0,78.35,78.49,78.19,78.31,36256.0
2020-07-27 11:00:00,78.29,78.66,78.24,78.64,34024.0,78.29,78.66,78.24,78.64,34024.0
2020-07-27 11:10:00,78.64,78.66,78.42,78.45,53802.0,78.64,78.66,78.42,78.45,53802.0
2020-07-27 11:20:00,78.45,78.49,78.11,78.22,31670.0,78.45,78.49,78.11,78.22,31670.0
2020-07-27 11:30:00,78.22,78.26,77.87,78.16,38024.0,78.22,78.26,77.87,78.16,38024.0
2020-07-27 11:40:00,78.21,78.38,78.19,78.34,43731.0,78.21,78.38,78.19,78.34,43731.0
2020-07-27 11:50:00,78.34,78.55,78.34,78.45,21963.0,78.34,78.55,78.34,78.45,21963.0
2020-07-27 12:00:00,78.45,78.51,78.32,78.47,25327.0,78.45,78.51,78.32,78.47,25327.0
2020-07-27 12:10:00,78.47,78.59,78.46,78.57,24845.0,78.47,78.59,78.46,78.57,24845.0
2020-07-27 12:20:00,78.57,78.57,78.29,78.37,30122.0,78.57,78.57,78.29,78.37,30122.0
2020-07-27 12:30:00,78.39,78.47,78.29,78.38,22235.0,78.39,78.47,78.29,78.38,22235.0
2020-07-27 12:40:00,78.38,78.58,78.34,78.56,28074.0,78.38,78.58,78.34,78.56,28074.0
2020-07-27 12:50:00,78.57,78.74,78.55,78.72,21071.0,78.57,78.74,78.55,78.72,21071.0
2020-07-27 13:00:00,78.72,78.96,78.71,78.94,25889.0,78.72,78.96,78.71,78.94,25889.0
2020-07-27 13:10:00,78.92,79.15,78.92,79.13,42804.0,78.92,79.15,78.92,79.13,42804.0
2020-07-27 13:20:00,79.16,79.18,78.83,78.87,30840.0,79.16,79.18,78.83,78.87,30840.0
2020-07-27 13:30:00,78.9,79.03,78.86,78.91,21900.0,78.9,79.03,78.86,78.91,21900.0
2020-07-27 13:40:00,78.88,78.88,78.74,78.83,28131.0,78.88,78.88,78.74,78.83,28131.0
2020-07-27 13:50:00,78.81,78.98,78.7,78.7,32531.0,78.81,78.98,78.7,78.7,32531.0
2020-07-27 14:00:00,78.68,78.72,78.56,78.72,24815.0,78.68,78.72,78.56,78.72,24815.0
2020-07-27 14:10:00,78.7,78.8,78.67,78.7,19641.0,78.7,78.8,78.67,78.7,19641.0
2020-07-27 14:20:00,78.73,78.84,78.72,78.76,23813.0,78.73,78.84,78.72,78.76,23813.0
2020-07-27 14:30:00,78.76,78.79,78.59,78.64,25767.0,78.76,78.79,78.59,78.64,25767.0
2020-07-27 14:40:00,78.65,78.72,78.56,78.62,27543.0,78.65,78.72,78.56,78.62,27543.0
2020-07-27 14:50:00,78.62,78.7,78.58,78.68,35769.0,78.62,78.7,78.58,78.68,35769.0
2020-07-27 15:00:00,78.67,78.85,78.67,78.84,35452.0,78.67,78.85,78.67,78.84,35452.0
2020-07-27 15:10:00,78.83,78.9,78.79,78.84,43467.0,78.83,78.9,78.79,78.84,43467.0
2020-07-27 15:20:00,78.84,78.97,78.84,78.87,32084.0,78.84,78.97,78.84,78.87,32084.0
2020-07-27 15:30:00,78.87,78.9,78.77,78.79,58541.0,78.87,78.9,78.77,78.79,58541.0
2020-07-27 15:40:00,78.8,78.99,78.8,78.95,78811.0,78.8,78.99,78.8,78.95,78811.0
2020-07-27 15:50:00,78.95,78.96,78.64,78.69,157303.0,78.95,78.96,78.64,78.69,157303.0
2020-07-28 09:30:00,78.26,78.85,78.26,78.74,67670.0,78.26,78.85,78.26,78.74,67670.0
2020-07-28 09:40:00,78.69,78.89,78.32,78.43,22956.0,78.69,78.89,78.32,78.43,22956.0
2020-07-28 09:50:00,78.36,78.37,78.12,78.31,30501.0,78.36,78.37,78.12,78.31,30501.0
2020-07-28 10:00:00,78.31,78.63,78.26,78.51,30980.0,78.31,78.63,78.26,78.51,30980.0
2020-07-28 10:10:00,78.48,78.53,78.04,78.18,30735.0,78.48,78.53,78.04,78.18,30735.0
2020-07-28 10:20:00,78.18,78.25,77.94,78.05,34285.0,78.18,78.25,77.94,78.05,34285.0
2020-07-28 10:30:00,78.06,78.21,77.94,78.16,24218.0,78.06,78.21,77.94,78.16,24218.0
2020-07-28 10:40:00,78.14,78.4,78.1,78.3,15986.0,78.14,78.4,78.1,78.3,15986.0
2020-07-28 10:50:00,78.31,78.42,78.22,78.35,29093.0,78.31,78.42,78.22,78.35,29093.0
2020-07-28 11:00:00,78.33,78.34,77.94,77.95,35794.0,78.33,78.34,77.94,77.95,35794.0
2020-07-28 11:10:00,77.95,78.15,77.82,77.97,29874.0,77.95,78.15,77.82,77.97,29874.0
2020-07-28 11:20:00,77.97,78.06,77.87,78.03,19079.0,77.97,78.06,77.87,78.03,19079.0
2020-07-28 11:30:00,78.02,78.28,78.02,78.22,18997.0,78.02,78.28,78.02,78.22,18997.0
2020-07-28 11:40:00,78.27,78.28,78.21,78.22,19815.0,78.27,78.28,78.21,78.22,19815.0
2020-07-28 11:50:00,78.22,78.22,78.03,78.07,22274.0,78.22,78.22,78.03,78.07,22274.0
2020-07-28 12:00:00,78.06,78.14,77.95,78.14,22087.0,78.06,78.14,77.95,78.14,22087.0
2020-07-28 12:10:00,78.13,78.13,77.95,78.0,21636.0,78.13,78.13,77.95,78.0,21636.0
2020-07-28 12:20:00,78.0,78.1,77.97,78.04,11772.0,78.0,78.1,77.97,78.04,11772.0
2020-07-28 12:30:00,78.05,78.18,77.99,78.15,21923.0,78.05,78.18,77.99,78.15,21923.0
2020-07-28 12:40:00,78.14,78.17,78.06,78.1,15150.0,78.14,78.17,78.06,78.1,15150.0
2020-07-28 12:50:00,78.12,78.21,78.08,78.08,17507.0,78.12,78.21,78.08,78.08,17507.0
2020-07-28 13:00:00,78.08,78.12,77.95,78.02,19178.0,78.08,78.12,77.95,78.02,19178.0
2020-07-28 13:10:00,78.02,78.11,77.97,78.09,14936.0,78.02,78.11,77.97,78.09,14936.0
2020-07-28 13:20:00,78.11,78.2,78.09,78.13,18232.0,78.11,78.2,78.09,78.13,18232.0
2020-07-28 13:30:00,78.13,78.21,78.1,78.19,17846.0,78.13,78.21,78.1,78.19,17846.0
2020-07-28 13:40:00,78.19,78.2,78.1,78.15,16895.0,78.19,78.2,78.1,78.15,16895.0
2020-07-28 13:50:00,78.15,78.22,78.14,78.21,21720.0,78.15,78.22,78.14,78.21,21720.0
2020-07-28 14:00:00,78.2,78.34,78.17,78.2,25500.0,78.2,78.34,78.17,78.2,25500.0
2020-07-28 14:10:00,78.19,78.2,78.13,78.2,23398.0,78.19,78.2,78.13,78.2,23398.0
2020-07-28 14:20:00,78.2,78.21,78.12,78.17,15166.0,78.2,78.21,78.12,78.17,15166.0
2020-07-28 14:30:00,78.18,78.19,78.12,78.19,24943.0,78.18,78.19,78.12,78.19,24943.0
2020-07-28 14:40:00,78.19,78.22,78.11,78.13,19608.0,78.19,78.22,78.11,78.13,19608.0
2020-07-28 14:50:00,78.12,78.18,78.04,78.08,23734.0,78.12,78.18,78.04,78.08,23734.0
2020-07-28 15:00:00,78.08,78.08,77.85,77.94,21751.0,78.08,78.08,77.85,77.94,21751.0
2020-07-28 15:10:00,77.95,77.99,77.78,77.91,32362.0,77.95,77.99,77.78,77.91,32362.0
2020-07-28 15:20:00,77.9,77.94,77.83,77.84,56663.0,77.9,77.94,77.83,77.84,56663.0
2020-07-28 15:30:00,77.84,77.92,77.56,77.56,55117.0,77.84,77.92,77.56,77.56,55117.0
2020-07-28 15:40:00,77.57,77.72,77.46,77.59,76822.0,77.57,77.72,77.46,77.59,76822.0
2020-07-28 15:50:00,77.58,77.58,77.41,77.44,144950.0,77.58,77.58,77.41,77.44,144950.0
2020-07-29 09:30:00,77.73,78.85,77.55,78.77,56224.0,77.73,78.85,77.55,78.77,56224.0
2020-07-29 09:40:00,78.78,78.9,78.43,78.47,19375.0,78.78,78.9,78.43,78.47,19375.0
2020-07-29 09:50:00,78.49,78.84,78.18,78.77,22658.0,78.49,78.84,78.18,78.77,22658.0
2020-07-29 10:00:00,78.75,78.93,78.73,78.89,33043.0,78.75,78.93,78.73,78.89,33043.0
2020-07-29 10:10:00,78.9,79.3,78.86,79.21,37793.0,78.9,79.3,78.86,79.21,37793.0
2020-07-29 10:20:00,79.28,79.32,79.15,79.24,18943.0,79.28,79.32,79.15,79.24,18943.0
2020-07-29 10:30:00,79.24,79.86,79.24,79.78,50265.0,79.24,79.86,79.24,79.78,50265.0
2020-07-29 10:40:00,79.77,79.82,79.59,79.74,25319.0,79.77,79.82,79.59,79.74,25319.0
2020-07-29 10:50:00,79.71,79.82,79.65,79.8,32534.0,79.71,79.82,79.65,79.8,32534.0
2020-07-29 11:00:00,79.81,79.83,79.54,79.7,28500.0,79.81,79.83,79.54,79.7,28500.0
2020-07-29 11:10:00,79.7,79.82,79.68,79.8,43998.0,79.7,79.82,79.68,79.8,43998.0
2020-07-29 11:20:00,79.83,79.88,79.71,79.87,17799.0,79.83,79.88,79.71,79.87,17799.0
2020-07-29 11:30:00,79.88,79.96,79.84,79.86,26174.0,79.88,79.96,79.84,79.86,26174.0
2020-07-29 11:40:00,79.87,80.1,79.86,79.98,44562.0,79.87,80.1,79.86,79.98,44562.0
2020-07-29 11:50:00,79.97,80.29,79.97,80.21,34181.0,79.97,80.29,79.97,80.21,34181.0
2020-07-29 12:00:00,80.21,80.22,79.83,79.91,18073.0,80.21,80.22,79.83,79.91,18073.0
2020-07-29 12:10:00,79.93,79.93,79.66,79.78,27404.0,79.93,79.93,79.66,79.78,27404.0
2020-07-29 12:20:00,79.82,79.92,79.78,79.84,23771.0,79.82,79.92,79.78,79.84,23771.0
2020-07-29 12:30:00,79.82,79.98,79.78,79.91,16807.0,79.82,79.98,79.78,79.91,16807.0
2020-07-29 12:40:00,79.9,79.9,79.62,79.66,17275.0,79.9,79.9,79.62,79.66,17275.0
2020-07-29 12:50:00,79.66,79.78,79.61,79.72,31073.0,79.66,79.78,79.61,79.72,31073.0
2020-07-29 13:00:00,79.68,79.73,79.58,79.59,12596.0,79.68,79.73,79.58,79.59,12596.0
2020-07-29 13:10:00,79.59,79.79,79.54,79.74,14667.0,79.59,79.79,79.54,79.74,14667.0
2020-07-29 13:20:00,79.76,79.79,79.63,79.65,18096.0,79.76,79.79,79.63,79.65,18096.0
2020-07-29 13:30:00,79.63,79.74,79.6,79.72,13955.0,79.63,79.74,79.6,79.72,13955.0
2020-07-29 13:40:00,79.74,79.88,79.71,79.88,18842.0,79.74,79.88,79.71,79.88,18842.0
2020-07-29 13:50:00,79.89,79.89,79.7,79.71,19557.0,79.89,79.89,79.7,79.71,19557.0
2020-07-29 14:00:00,79.66,79.82,79.6,79.82,30366.0,79.66,79.82,79.6,79.82,30366.0
2020-07-29 14:10:00,79.85,79.93,79.68,79.73,16069.0,79.85,79.93,79.68,79.73,16069.0
2020-07-29 14:20:00,79.71,79.84,79.69,79.77,17570.0,79.71,79.84,79.69,79.77,17570.0
2020-07-29 14:30:00,79.77,79.87,79.74,79.84,20220.0,79.77,79.87,79.74,79.84,20220.0
2020-07-29 14:40:00,79.86,79.95,79.81,79.89,16966.0,79.86,79.95,79.81,79.89,16966.0
2020-07-29 14:50:00,79.9,79.92,79.59,79.63,25697.0,79.9,79.92,79.59,79.63,25697.0
2020-07-29 15:00:00,79.6,79.62,79.37,79.52,19592.0,79.6,79.62,79.37,79.52,19592.0
2020-07-29 15:10:00,79.54,79.63,79.44,79.57,23794.0,79.54,79.63,79.44,79.57,23794.0
2020-07-29 15:20:00,79.58,79.65,79.56,79.65,38146.0,79.58,79.65,79.56,79.65,38146.0
2020-07-29 15:30:00,79.65,79.79,79.64,79.67,26358.0,79.65,79.79,79.64,79.67,26358.0
2020-07-29 15:40:00,79.67,79.69,79.39,79.46,38269.0,79.67,79.69,79.39,79.46,38269.0
2020-07-29 15:50:00,79.44,79.47,79.27,79.34,144097.0,79.44,79.47,79.27,79.34,144097.0
2020-07-30 09:30:00,78.27,78.77,78.12,78.15,81760.0,78.27,78.77,78.12,78.15,81760.0
2020-07-30 09:40:00,78.14,78.38,78.12,78.16,64549.0,78.14,78.38,78.12,78.16,64549.0
2020-07-30 09:50:00,78.17,78.17,77.5,77.64,66378.0,78.17,78.17,77.5,77.64,66378.0
2020-07-30 10:00:00,77.55,77.94,77.42,77.91,24948.0,77.55,77.94,77.42,77.91,24948.0
2020-07-30 10:10:00,77.88,77.88,77.51,77.77,27107.0,77.88,77.88,77.51,77.77,27107.0
2020-07-30 10:20:00,77.77,77.88,77.57,77.84,23089.0,77.77,77.88,77.57,77.84,23089.0
2020-07-30 10:30:00,77.86,78.07,77.81,78.03,22863.0,77.86,78.07,77.81,78.03,22863.0
2020-07-30 10:40:00,78.07,78.13,77.99,77.99,20345.0,78.07,78.13,77.99,77.99,20345.0
2020-07-30 10:50:00,77.97,78.21,77.86,78.2,53540.0,77.97,78.21,77.86,78.2,53540.0
2020-07-30 11:00:00,78.2,78.38,78.1,78.3,31618.0,78.2,78.38,78.1,78.3,31618.0
2020-07-30 11:10:00,78.33,78.44,78.07,78.21,55726.0,78.33,78.44,78.07,78.21,55726.0
2020-07-30 11:20:00,78.23,78.34,78.19,78.22,20784.0,78.23,78.34,78.19,78.22,20784.0
2020-07-30 11:30:00,78.23,78.58,78.22,78.56,26509.0,78.23,78.58,78.22,78.56,26509.0
2020-07-30 11:40:00,78.58,78.67,78.41,78.48,16180.0,78.58,78.67,78.41,78.48,16180.0
2020-07-30 11:50:00,78.48,78.49,78.28,78.38,21105.0,78.48,78.49,78.28,78.38,21105.0
2020-07-30 12:00:00,78.39,78.5,78.18,78.24,30559.0,78.39,78.5,78.18,78.24,30559.0
2020-07-30 12:10:00,78.21,78.67,78.21,78.59,24135.0,78.21,78.67,78.21,78.59,24135.0
2020-07-30 12:20:00,78.57,78.67,78.49,78.6,19059.0,78.57,78.67,78.49,78.6,19059.0
2020-07-30 12:30:00,78.61,78.72,78.46,78.56,27144.0,78.61,78.72,78.46,78.56,27144.0
2020-07-30 12:40:00,78.56,78.61,78.49,78.56,10563.0,78.56,78.61,78.49,78.56,10563.0
2020-07-30 12:50:00,78.56,78.61,78.45,78.5,8565.0,78.56,78.61,78.45,78.5,8565.0
2020-07-30 13:00:00,78.49,78.7,78.46,78.62,11363.0,78.49,78.7,78.46,78.62,11363.0
2020-07-30 13:10:00,78.62,78.75,78.6,78.73,18192.0,78.62,78.75,78.6,78.73,18192.0
2020-07-30 13:20:00,78.73,78.85,78.71,78.76,11907.0,78.73,78.85,78.71,78.76,11907.0
2020-07-30 13:30:00,78.76,78.85,78.7,78.75,11771.0,78.76,78.85,78.7,78.75,11771.0
2020-07-30 13:40:00,78.75,78.9,78.75,78.89,11927.0,78.75,78.9,78.75,78.89,11927.0
2020-07-30 13:50:00,78.87,79.02,78.87,78.96,12433.0,78.87,79.02,78.87,78.96,12433.0
2020-07-30 14:00:00,78.91,79.06,78.82,78.89,22153.0,78.91,79.06,78.82,78.89,22153.0
2020-07-30 14:10:00,78.89,78.89,78.65,78.67,17617.0,78.89,78.89,78.65,78.67,17617.0
2020-07-30 14:20:00,78.64,78.74,78.57,78.74,20131.0,78.64,78.74,78.57,78.74,20131.0
2020-07-30 14:30:00,78.77,78.91,78.72,78.87,16333.0,78.77,78.91,78.72,78.87,16333.0
2020-07-30 14:40:00,78.88,78.98,78.87,78.94,12536.0,78.88,78.98,78.87,78.94,12536.0
2020-07-30 14:50:00,78.95,79.0,78.83,78.91,22629.0,78.95,79.0,78.83,78.91,22629.0
2020-07-30 15:00:00,78.92,78.99,78.71,78.79,22323.0,78.92,78.99,78.71,78.79,22323.0
2020-07-30 15:10:00,78.78,78.96,78.72,78.95,22677.0,78.78,78.96,78.72,78.95,22677.0
2020-07-30 15:20:00,78.95,78.96,78.8,78.94,23376.0,78.95,78.96,78.8,78.94,23376.0
2020-07-30 15:30:00,78.95,79.02,78.8,78.84,27168.0,78.95,79.02,78.8,78.84,27168.0
2020-07-30 15:40:00,78.85,78.88,78.72,78.84,47626.0,78.85,78.88,78.72,78.84,47626.0
2020-07-30 15:50:00,78.87,78.97,78.77,78.95,111568.0,78.87,78.97,78.77,78.95,111568.0
2020-07-31 09:30:00,79.06,79.3,78.49,78.8,83342.0,79.06,79.3,78.49,78.8,83342.0
2020-07-31 09:40:00,78.76,79.13,78.65,78.98,41218.0,78.76,79.13,78.65,78.98,41218.0
2020-07-31 09:50:00,78.99,79.12,78.81,79.0,21383.0,78.99,79.12,78.81,79.0,21383.0
2020-07-31 10:00:00,78.97,79.04,78.57,78.78,44740.0,78.97,79.04,78.57,78.78,44740.0
2020-07-31 10:10:00,78.8,78.95,78.72,78.8,38874.0,78.8,78.95,78.72,78.8,38874.0
2020-07-31 10:20:00,78.74,78.93,78.59,78.59,34666.0,78.74,78.93,78.59,78.59,34666.0
2020-07-31 10:30:00,78.64,78.73,78.26,78.38,31057.0,78.64,78.73,78.26,78.38,31057.0
2020-07-31 10:40:00,78.36,78.45,78.08,78.21,20278.0,78.36,78.45,78.08,78.21,20278.0
2020-07-31 10:50:00,78.2,78.3,78.03,78.27,14568.0,78.2,78.3,78.03,78.27,14568.0
2020-07-31 11:00:00,78.29,78.45,78.21,78.29,18101.0,78.29,78.45,78.21,78.29,18101.0
2020-07-31 11:10:00,78.22,78.61,78.21,78.61,9849.0,78.22,78.61,78.21,78.61,9849.0
2020-07-31 11:20:00,78.63,78.66,78.33,78.4,11429.0,78.63,78.66,78.33,78.4,11429.0
2020-07-31 11:30:00,78.4,78.5,78.09,78.26,11684.0,78.4,78.5,78.09,78.26,11684.0
2020-07-31 11:40:00,78.25,78.5,78.24,78.45,17647.0,78.25,78.5,78.24,78.45,17647.0
2020-07-31 11:50:00,78.43,78.43,78.1,78.23,14374.0,78.43,78.43,78.1,78.23,14374.0
2020-07-31 12:00:00,78.23,78.23,77.97,77.97,16041.0,78.23,78.23,77.97,77.97,16041.0
2020-07-31 12:10:00,77.98,78.12,77.92,78.02,9615.0,77.98,78.12,77.92,78.02,9615.0
2020-07-31 12:20:00,78.02,78.15,78.02,78.12,5955.0,78.02,78.15,78.02,78.12,5955.0
2020-07-31 12:30:00,78.09,78.11,77.82,77.88,15006.0,78.09,78.11,77.82,77.88,15006.0
2020-07-31 12:40:00,77.87,78.01,77.87,77.98,10723.0,77.87,78.01,77.87,77.98,10723.0
2020-07-31 12:50:00,77.95,78.07,77.84,77.95,13276.0,77.95,78.07,77.84,77.95,13276.0
2020-07-31 13:00:00,77.95,78.09,77.9,77.95,10953.0,77.95,78.09,77.9,77.95,10953.0
2020-07-31 13:10:00,77.98,78.0,77.83,77.9,14978.0,77.98,78.0,77.83,77.9,14978.0
2020-07-31 13:20:00,77.9,78.07,77.9,78.06,7869.0,77.9,78.07,77.9,78.06,7869.0
2020-07-31 13:30:00,78.06,78.13,77.97,77.98,12517.0,78.06,78.13,77.97,77.98,12517.0
2020-07-31 13:40:00,77.99,78.17,77.99,78.17,11368.0,77.99,78.17,77.99,78.17,11368.0
2020-07-31 13:50:00,78.15,78.19,77.97,77.99,13052.0,78.15,78.19,77.97,77.99,13052.0
2020-07-31 14:00:00,77.99,78.1,77.81,77.88,22806.0,77.99,78.1,77.81,77.88,22806.0
2020-07-31 14:10:00,77.9,77.95,77.86,77.91,17793.0,77.9,77.95,77.86,77.91,17793.0
2020-07-31 14:20:00,77.92,77.96,77.87,77.95,8686.0,77.92,77.96,77.87,77.95,8686.0
2020-07-31 14:30:00,77.94,78.1,77.91,78.04,15912.0,77.94,78.1,77.91,78.04,15912.0
2020-07-31 14:40:00,78.01,78.25,77.99,78.14,19712.0,78.01,78.25,77.99,78.14,19712.0
2020-07-31 14:50:00,78.15,78.31,78.15,78.3,22390.0,78.15,78.31,78.15,78.3,22390.0
2020-07-31 15:00:00,78.27,78.35,78.21,78.29,24560.0,78.27,78.35,78.21,78.29,24560.0
2020-07-31 15:10:00,78.27,78.38,78.22,78.27,16954.0,78.27,78.38,78.22,78.27,16954.0
2020-07-31 15:20:00,78.29,78.38,78.22,78.27,18146.0,78.29,78.38,78.22,78.27,18146.0
2020-07-31 15:30:00,78.28,78.33,78.07,78.09,42337.0,78.28,78.33,78.07,78.09,42337.0
2020-07-31 15:40:00,78.07,78.15,77.79,77.92,210395.0,78.07,78.15,77.79,77.92,210395.0
2020-07-31 15:50:00,77.92,78.45,77.91,78.44,192774.0,77.92,78.45,77.91,78.44,192774.0
2020-08-03 09:30:00,78.58,78.88,78.28,78.47,76987.0,78.58,78.88,78.28,78.47,76987.0
2020-08-03 09:40:00,78.43,78.43,78.14,78.31,22256.0,78.43,78.43,78.14,78.31,22256.0
2020-08-03 09:50:00,78.29,78.46,78.11,78.46,23247.0,78.29,78.46,78.11,78.46,23247.0
2020-08-03 10:00:00,78.41,78.54,78.22,78.29,42332.0,78.41,78.54,78.22,78.29,42332.0
2020-08-03 10:10:00,78.32,78.64,78.28,78.62,19949.0,78.32,78.64,78.28,78.62,19949.0
2020-08-03 10:20:00,78.63,78.65,78.29,78.29,19521.0,78.63,78.65,78.29,78.29,19521.0
2020-08-03 10:30:00,78.3,78.42,78.21,78.29,15181.0,78.3,78.42,78.21,78.29,15181.0
2020-08-03 10:40:00,78.29,78.38,78.22,78.24,17634.0,78.29,78.38,78.22,78.24,17634.0
2020-08-03 10:50:00,78.26,78.38,78.21,78.24,12213.0,78.26,78.38,78.21,78.24,12213.0
2020-08-03 11:00:00,78.26,78.35,78.13,78.13,28041.0,78.26,78.35,78.13,78.13,28041.0
2020-08-03 11:10:00,78.13,78.14,78.03,78.05,23969.0,78.13,78.14,78.03,78.05,23969.0
2020-08-03 11:20:00,78.07,78.21,78.03,78.1,23949.0,78.07,78.21,78.03,78.1,23949.0
2020-08-03 11:30:00,78.12,78.3,78.12,78.15,9062.0,78.12,78.3,78.12,78.15,9062.0
2020-08-03 11:40:00,78.17,78.37,78.15,78.3,9617.0,78.17,78.37,78.15,78.3,9617.0
2020-08-03 11:50:00,78.26,78.26,77.76,77.76,26651.0,78.26,78.26,77.76,77.76,26651.0
2020-08-03 12:00:00,77.75,77.92,77.72,77.87,25604.0,77.75,77.92,77.72,77.87,25604.0
2020-08-03 12:10:00,77.83,77.99,77.74,77.93,10259.0,77.83,77.99,77.74,77.93,10259.0
2020-08-03 12:20:00,77.93,78.1,77.9,78.02,21500.0,77.93,78.1,77.9,78.02,21500.0
2020-08-03 12:30:00,78.01,78.17,77.95,78.14,22588.0,78.01,78.17,77.95,78.14,22588.0
2020-08-03 12:40:00,78.12,78.33,78.09,78.28,17428.0,78.12,78.33,78.09,78.28,17428.0
2020-08-03 12:50:00,78.29,78.44,78.24,78.41,18503.0,78.29,78.44,78.24,78.41,18503.0
2020-08-03 13:00:00,78.41,78.49,78.36,78.36,8340.0,78.41,78.49,78.36,78.36,8340.0
2020-08-03 13:10:00,78.39,78.48,78.35,78.43,11111.0,78.39,78.48,78.35,78.43,11111.0
2020-08-03 13:20:00,78.47,78.56,78.44,78.56,8840.0,78.47,78.56,78.44,78.56,8840.0
2020-08-03 13:30:00,78.54,78.59,78.45,78.47,10198.0,78.54,78.59,78.45,78.47,10198.0
2020-08-03 13:40:00,78.46,78.51,78.37,78.39,7260.0,78.46,78.51,78.37,78.39,7260.0
2020-08-03 13:50:00,78.37,78.41,78.18,78.18,11971.0,78.37,78.41,78.18,78.18,11971.0
2020-08-03 14:00:00,78.19,78.2,77.96,77.96,36835.0,78.19,78.2,77.96,77.96,36835.0
2020-08-03 14:10:00,77.98,78.04,77.9,77.92,26017.0,77.98,78.04,77.9,77.92,26017.0
2020-08-03 14:20:00,77.91,77.98,77.89,77.89,23115.0,77.91,77.98,77.89,77.89,23115.0
2020-08-03 14:30:00,77.91,78.01,77.89,78.01,25098.0,77.91,78.01,77.89,78.01,25098.0
2020-08-03 14:40:00,78.02,78.04,77.89,77.92,23902.0,78.02,78.04,77.89,77.92,23902.0
2020-08-03 14:50:00,77.9,78.38,77.89,78.36,38464.0,77.9,78.38,77.89,78.36,38464.0
2020-08-03 15:00:00,78.35,78.36,78.0,78.15,32508.0,78.35,78.36,78.0,78.15,32508.0
2020-08-03 15:10:00,78.14,78.14,77.97,77.99,31606.0,78.14,78.14,77.97,77.99,31606.0
2020-08-03 15:20:00,77.98,78.11,77.97,78.05,25955.0,77.98,78.11,77.97,78.05,25955.0
2020-08-03 15:30:00,78.05,78.17,77.89,78.17,43712.0,78.05,78.17,77.89,78.17,43712.0
2020-08-03 15:40:00,78.14,78.25,78.11,78.19,47195.0,78.14,78.25,78.11,78.19,47195.0
2020-08-03 15:50:00,78.19,78.21,78.0,78.03,88535.0,78.19,78.21,78.0,78.03,88535.0
2020-08-04 09:30:00,77.82,77.94,77.23,77.34,94413.0,77.82,77.94,77.23,77.34,94413.0
2020-08-04 09:40:00,77.32,77.7,77.2,77.63,56773.0,77.32,77.7,77.2,77.63,56773.0
2020-08-04 09:50:00,77.64,77.7,77.07,77.13,44147.0,77.64,77.7,77.07,77.13,44147.0
2020-08-04 10:00:00,77.17,77.31,76.91,77.26,38562.0,77.17,77.31,76.91,77.26,38562.0
2020-08-04 10:10:00,77.29,77.45,77.12,77.15,18810.0,77.29,77.45,77.12,77.15,18810.0
2020-08-04 10:20:00,77.14,77.24,76.95,77.06,19155.0,77.14,77.24,76.95,77.06,19155.0
2020-08-04 10:30:00,77.09,77.5,77.03,77.39,37461.0,77.09,77.5,77.03,77.39,37461.0
2020-08-04 10:40:00,77.36,77.58,77.26,77.54,30363.0,77.36,77.58,77.26,77.54,30363.0
2020-08-04 10:50:00,77.54,77.74,77.53,77.63,23757.0,77.54,77.74,77.53,77.63,23757.0
2020-08-04 11:00:00,77.65,77.73,77.4,77.53,29812.0,77.65,77.73,77.4,77.53,29812.0
2020-08-04 11:10:00,77.54,77.65,77.37,77.44,17276.0,77.54,77.65,77.37,77.44,17276.0
2020-08-04 11:20:00,77.48,77.55,77.34,77.46,15322.0,77.48,77.55,77.34,77.46,15322.0
2020-08-04 11:30:00,77.47,77.5,77.29,77.29,12881.0,77.47,77.5,77.29,77.29,12881.0
2020-08-04 11:40:00,77.28,77.37,77.13,77.13,13365.0,77.28,77.37,77.13,77.13,13365.0
2020-08-04 11:50:00,77.11,77.14,76.93,76.98,16620.0,77.11,77.14,76.93,76.98,16620.0
2020-08-04 12:00:00,76.97,77.06,76.91,76.91,17132.0,76.97,77.06,76.91,76.91,17132.0
2020-08-04 12:10:00,76.91,77.03,76.85,76.93,14689.0,76.91,77.03,76.85,76.93,14689.0
2020-08-04 12:20:00,76.94,77.09,76.92,77.0,19266.0,76.94,77.09,76.92,77.0,19266.0
2020-08-04 12:30:00,76.99,77.16,76.96,77.03,13971.0,76.99,77.16,76.96,77.03,13971.0
2020-08-04 12:40:00,77.08,77.08,76.94,76.94,10136.0,77.08,77.08,76.94,76.94,10136.0
2020-08-04 12:50:00,76.92,76.97,76.86,76.91,11155.0,76.92,76.97,76.86,76.91,11155.0
2020-08-04 13:00:00,76.88,76.91,76.8,76.86,10513.0,76.88,76.91,76.8,76.86,10513.0
2020-08-04 13:10:00,76.89,76.98,76.83,76.95,13067.0,76.89,76.98,76.83,76.95,13067.0
2020-08-04 13:20:00,76.97,76.97,76.86,76.95,14621.0,76.97,76.97,76.86,76.95,14621.0
2020-08-04 13:30:00,76.95,76.97,76.69,76.74,17346.0,76.95,76.97,76.69,76.74,17346.0
2020-08-04 13:40:00,76.74,76.77,76.64,76.65,7402.0,76.74,76.77,76.64,76.65,7402.0
2020-08-04 13:50:00,76.63,76.8,76.63,76.79,7787.0,76.63,76.8,76.63,76.79,7787.0
2020-08-04 14:00:00,76.82,76.83,76.75,76.76,8377.0,76.82,76.83,76.75,76.76,8377.0
2020-08-04 14:10:00,76.76,76.78,76.54,76.57,13964.0,76.76,76.78,76.54,76.57,13964.0
2020-08-04 14:20:00,76.55,76.58,76.3,76.34,25320.0,76.55,76.58,76.3,76.34,25320.0
2020-08-04 14:30:00,76.33,76.34,76.07,76.09,31932.0,76.33,76.34,76.07,76.09,31932.0
2020-08-04 14:40:00,76.1,76.21,76.05,76.2,29768.0,76.1,76.21,76.05,76.2,29768.0
2020-08-04 14:50:00,76.22,76.33,76.17,76.33,28287.0,76.22,76.33,76.17,76.33,28287.0
2020-08-04 15:00:00,76.33,76.47,76.27,76.35,22773.0,76.33,76.47,76.27,76.35,22773.0
2020-08-04 15:10:00,76.37,76.4,76.2,76.29,24282.0,76.37,76.4,76.2,76.29,24282.0
2020-08-04 15:20:00,76.28,76.35,76.26,76.27,20976.0,76.28,76.35,76.26,76.27,20976.0
2020-08-04 15:30:00,76.27,76.43,76.17,76.43,38343.0,76.27,76.43,76.17,76.43,38343.0
2020-08-04 15:40:00,76.44,76.45,76.26,76.45,42157.0,76.44,76.45,76.26,76.45,42157.0
2020-08-04 15:50:00,76.45,76.62,76.34,76.61,143310.0,76.45,76.62,76.34,76.61,143310.0
2020-08-05 09:30:00,76.85,77.14,76.73,76.89,41988.0,76.85,77.14,76.73,76.89,41988.0
2020-08-05 09:40:00,76.9,77.04,76.76,76.83,25214.0,76.9,77.04,76.76,76.83,25214.0
2020-08-05 09:50:00,76.9,77.14,76.89,77.09,18087.0,76.9,77.14,76.89,77.09,18087.0
2020-08-05 10:00:00,77.15,77.7,77.05,77.7,50122.0,77.15,77.7,77.05,77.7,50122.0
2020-08-05 10:10:00,77.73,77.79,77.63,77.68,26438.0,77.73,77.79,77.63,77.68,26438.0
2020-08-05 10:20:00,77.67,77.88,77.58,77.61,33856.0,77.67,77.88,77.58,77.61,33856.0
2020-08-05 10:30:00,77.62,77.66,77.49,77.57,21422.0,77.62,77.66,77.49,77.57,21422.0
2020-08-05 10:40:00,77.59,77.77,77.54,77.57,15980.0,77.59,77.77,77.54,77.57,15980.0
2020-08-05 10:50:00,77.57,77.6,77.41,77.47,14401.0,77.57,77.6,77.41,77.47,14401.0
2020-08-05 11:00:00,77.5,77.65,77.5,77.63,13131.0,77.5,77.65,77.5,77.63,13131.0
2020-08-05 11:10:00,77.65,77.77,77.64,77.66,14068.0,77.65,77.77,77.64,77.66,14068.0
2020-08-05 11:20:00,77.67,77.7,77.57,77.69,16608.0,77.67,77.7,77.57,77.69,16608.0
2020-08-05 11:30:00,77.68,77.84,77.64,77.77,9387.0,77.68,77.84,77.64,77.77,9387.0
2020-08-05 11:40:00,77.77,77.77,77.66,77.69,10548.0,77.77,77.77,77.66,77.69,10548.0
2020-08-05 11:50:00,77.72,77.75,77.43,77.49,19396.0,77.72,77.75,77.43,77.49,19396.0
2020-08-05 12:00:00,77.47,77.53,77.36,77.38,15310.0,77.47,77.53,77.36,77.38,15310.0
2020-08-05 12:10:00,77.4,77.69,77.4,77.66,14177.0,77.4,77.69,77.4,77.66,14177.0
2020-08-05 12:20:00,77.68,77.95,77.64,77.94,90886.0,77.68,77.95,77.64,77.94,90886.0
2020-08-05 12:30:00,77.93,78.15,77.92,78.15,22702.0,77.93,78.15,77.92,78.15,22702.0
2020-08-05 12:40:00,78.14,78.17,78.05,78.1,15586.0,78.14,78.17,78.05,78.1,15586.0
2020-08-05 12:50:00,78.1,78.23,78.09,78.19,25386.0,78.1,78.23,78.09,78.19,25386.0
2020-08-05 13:00:00,78.21,78.28,78.14,78.19,15200.0,78.21,78.28,78.14,78.19,15200.0
2020-08-05 13:10:00,78.19,78.23,78.16,78.18,8430.0,78.19,78.23,78.16,78.18,8430.0
2020-08-05 13:20:00,78.19,78.21,78.05,78.1,15490.0,78.19,78.21,78.05,78.1,15490.0
2020-08-05 13:30:00,78.1,78.11,78.03,78.06,12030.0,78.1,78.11,78.03,78.06,12030.0
2020-08-05 13:40:00,78.06,78.11,78.02,78.08,20432.0,78.06,78.11,78.02,78.08,20432.0
2020-08-05 13:50:00,78.1,78.21,78.05,78.13,13767.0,78.1,78.21,78.05,78.13,13767.0
2020-08-05 14:00:00,78.13,78.19,78.07,78.08,16781.0,78.13,78.19,78.07,78.08,16781.0
2020-08-05 14:10:00,78.09,78.21,78.06,78.19,19070.0,78.09,78.21,78.06,78.19,19070.0
2020-08-05 14:20:00,78.19,78.37,78.19,78.34,18302.0,78.19,78.37,78.19,78.34,18302.0
2020-08-05 14:30:00,78.36,78.4,78.25,78.4,15365.0,78.36,78.4,78.25,78.4,15365.0
2020-08-05 14:40:00,78.37,78.39,78.21,78.27,15653.0,78.37,78.39,78.21,78.27,15653.0
2020-08-05 14:50:00,78.26,78.26,78.08,78.14,18701.0,78.26,78.26,78.08,78.14,18701.0
2020-08-05 15:00:00,78.15,78.25,78.08,78.1,23829.0,78.15,78.25,78.08,78.1,23829.0
2020-08-05 15:10:00,78.08,78.12,78.02,78.02,14881.0,78.08,78.12,78.02,78.02,14881.0
2020-08-05 15:20:00,78.02,78.06,77.95,77.98,20069.0,78.02,78.06,77.95,77.98,20069.0
2020-08-05 15:30:00,77.98,78.06,77.94,77.96,24438.0,77.98,78.06,77.94,77.96,24438.0
2020-08-05 15:40:00,77.95,78.02,77.83,77.83,34511.0,77.95,78.02,77.83,77.83,34511.0
2020-08-05 15:50:00,77.83,78.17,77.83,78.12,101082.0,77.83,78.17,77.83,78.12,101082.0
2020-08-06 09:30:00,77.53,77.76,77.07,77.23,54708.0,77.53,77.76,77.07,77.23,54708.0
2020-08-06 09:40:00,77.25,77.49,77.16,77.16,48153.0,77.25,77.49,77.16,77.16,48153.0
2020-08-06 09:50:00,77.16,77.48,77.08,77.37,17121.0,77.16,77.48,77.08,77.37,17121.0
2020-08-06 10:00:00,77.37,77.45,77.08,77.18,22196.0,77.37,77.45,77.08,77.18,22196.0
2020-08-06 10:10:00,77.14,77.17,77.04,77.15,30945.0,77.14,77.17,77.04,77.15,30945.0
2020-08-06 10:20:00,77.15,77.15,76.91,76.96,18992.0,77.15,77.15,76.91,76.96,18992.0
2020-08-06 10:30:00,76.97,76.98,76.75,76.84,15191.0,76.97,76.98,76.75,76.84,15191.0
2020-08-06 10:40:00,76.84,76.87,76.55,76.7,7889.0,76.84,76.87,76.55,76.7,7889.0
2020-08-06 10:50:00,76.7,76.78,76.63,76.67,15116.0,76.7,76.78,76.63,76.67,15116.0
2020-08-06 11:00:00,76.65,76.79,76.59,76.66,16149.0,76.65,76.79,76.59,76.66,16149.0
2020-08-06 11:10:00,76.66,76.7,76.52,76.67,14972.0,76.66,76.7,76.52,76.67,14972.0
2020-08-06 11:20:00,76.71,76.79,76.58,76.59,10050.0,76.71,76.79,76.58,76.59,10050.0
2020-08-06 11:30:00,76.6,76.76,76.5,76.7,13417.0,76.6,76.76,76.5,76.7,13417.0
2020-08-06 11:40:00,76.68,76.74,76.59,76.66,16549.0,76.68,76.74,76.59,76.66,16549.0
2020-08-06 11:50:00,76.64,76.71,76.6,76.65,15900.0,76.64,76.71,76.6,76.65,15900.0
2020-08-06 12:00:00,76.68,76.73,76.62,76.69,6353.0,76.68,76.73,76.62,76.69,6353.0
2020-08-06 12:10:00,76.73,76.76,76.57,76.58,8114.0,76.73,76.76,76.57,76.58,8114.0
2020-08-06 12:20:00,76.57,76.68,76.5,76.68,14384.0,76.57,76.68,76.5,76.68,14384.0
2020-08-06 12:30:00,76.67,76.75,76.63,76.64,13627.0,76.67,76.75,76.63,76.64,13627.0
2020-08-06 12:40:00,76.64,76.86,76.61,76.84,8240.0,76.64,76.86,76.61,76.84,8240.0
2020-08-06 12:50:00,76.81,76.94,76.8,76.92,6728.0,76.81,76.94,76.8,76.92,6728.0
2020-08-06 13:00:00,76.91,76.91,76.77,76.78,4586.0,76.91,76.91,76.77,76.78,4586.0
2020-08-06 13:10:00,76.81,76.84,76.73,76.83,5043.0,76.81,76.84,76.73,76.83,5043.0
2020-08-06 13:20:00,76.83,76.87,76.82,76.85,3198.0,76.83,76.87,76.82,76.85,3198.0
2020-08-06 13:30:00,76.87,76.89,76.78,76.85,4961.0,76.87,76.89,76.78,76.85,4961.0
2020-08-06 13:40:00,76.88,76.88,76.75,76.82,13103.0,76.88,76.88,76.75,76.82,13103.0
2020-08-06 13:50:00,76.84,76.95,76.83,76.85,12349.0,76.84,76.95,76.83,76.85,12349.0
2020-08-06 14:00:00,76.85,77.01,76.83,76.93,10246.0,76.85,77.01,76.83,76.93,10246.0
2020-08-06 14:10:00,76.93,77.2,76.93,77.04,16078.0,76.93,77.2,76.93,77.04,16078.0
2020-08-06 14:20:00,77.09,77.16,77.01,77.16,6337.0,77.09,77.16,77.01,77.16,6337.0
2020-08-06 14:30:00,77.13,77.24,77.13,77.24,6305.0,77.13,77.24,77.13,77.24,6305.0
2020-08-06 14:40:00,77.23,77.24,77.13,77.2,11978.0,77.23,77.24,77.13,77.2,11978.0
2020-08-06 14:50:00,77.22,77.38,77.21,77.26,10789.0,77.22,77.38,77.21,77.26,10789.0
2020-08-06 15:00:00,77.27,77.34,77.19,77.34,9372.0,77.27,77.34,77.19,77.34,9372.0
2020-08-06 15:10:00,77.32,77.36,77.23,77.34,13207.0,77.32,77.36,77.23,77.34,13207.0
2020-08-06 15:20:00,77.35,77.37,77.26,77.34,14073.0,77.35,77.37,77.26,77.34,14073.0
2020-08-06 15:30:00,77.34,77.42,77.25,77.3,31549.0,77.34,77.42,77.25,77.3,31549.0
2020-08-06 15:40:00,77.3,77.3,77.12,77.16,45796.0,77.3,77.3,77.12,77.16,45796.0
2020-08-06 15:50:00,77.14,77.47,77.14,77.41,153881.0,77.14,77.47,77.14,77.41,153881.0
2020-08-07 09:30:00,77.27,77.45,77.05,77.45,33590.0,77.27,77.45,77.05,77.45,33590.0
2020-08-07 09:40:00,77.45,77.59,77.37,77.56,23944.0,77.45,77.59,77.37,77.56,23944.0
2020-08-07 09:50:00,77.56,77.64,77.33,77.45,25132.0,77.56,77.64,77.33,77.45,25132.0
2020-08-07 10:00:00,77.45,77.5,77.11,77.32,18545.0,77.45,77.5,77.11,77.32,18545.0
2020-08-07 10:10:00,77.32,77.5,77.24,77.31,21270.0,77.32,77.5,77.24,77.31,21270.0
2020-08-07 10:20:00,77.29,77.33,77.17,77.27,44283.0,77.29,77.33,77.17,77.27,44283.0
2020-08-07 10:30:00,77.29,77.36,77.19,77.2,26085.0,77.29,77.36,77.19,77.2,26085.0
2020-08-07 10:40:00,77.19,77.3,77.02,77.06,22194.0,77.19,77.3,77.02,77.06,22194.0
2020-08-07 10:50:00,77.06,77.22,77.06,77.15,20471.0,77.06,77.22,77.06,77.15,20471.0
2020-08-07 11:00:00,77.15,77.25,77.01,77.17,29958.0,77.15,77.25,77.01,77.17,29958.0
2020-08-07 11:10:00,77.17,77.19,76.98,77.05,21814.0,77.17,77.19,76.98,77.05,21814.0
2020-08-07 11:20:00,77.03,77.28,77.03,77.2,23751.0,77.03,77.28,77.03,77.2,23751.0
2020-08-07 11:30:00,77.2,77.39,77.2,77.35,70836.0,77.2,77.39,77.2,77.35,70836.0
2020-08-07 11:40:00,77.35,77.36,77.0,77.02,22392.0,77.35,77.36,77.0,77.02,22392.0
2020-08-07 11:50:00,77.02,77.2,76.94,76.97,31236.0,77.02,77.2,76.94,76.97,31236.0
2020-08-07 12:00:00,76.95,76.98,76.85,76.85,20489.0,76.95,76.98,76.85,76.85,20489.0
2020-08-07 12:10:00,76.85,76.92,76.76,76.8,25464.0,76.85,76.92,76.76,76.8,25464.0
2020-08-07 12:20:00,76.81,76.94,76.78,76.89,20405.0,76.81,76.94,76.78,76.89,20405.0
2020-08-07 12:30:00,76.9,76.93,76.67,76.67,25467.0,76.9,76.93,76.67,76.67,25467.0
2020-08-07 12:40:00,76.69,76.73,76.56,76.61,39339.0,76.69,76.73,76.56,76.61,39339.0
2020-08-07 12:50:00,76.62,76.9,76.59,76.84,21573.0,76.62,76.9,76.59,76.84,21573.0
2020-08-07 13:00:00,76.84,76.85,76.53,76.54,20386.0,76.84,76.85,76.53,76.54,20386.0
2020-08-07 13:10:00,76.53,76.66,76.5,76.56,15943.0,76.53,76.66,76.5,76.56,15943.0
2020-08-07 13:20:00,76.55,76.62,76.49,76.62,16637.0,76.55,76.62,76.49,76.62,16637.0
2020-08-07 13:30:00,76.62,76.76,76.59,76.67,22783.0,76.62,76.76,76.59,76.67,22783.0
2020-08-07 13:40:00,76.68,76.71,76.61,76.63,24238.0,76.68,76.71,76.61,76.63,24238.0
2020-08-07 13:50:00,76.62,76.62,76.42,76.45,18151.0,76.62,76.62,76.42,76.45,18151.0
2020-08-07 14:00:00,76.47,76.53,76.28,76.29,25094.0,76.47,76.53,76.28,76.29,25094.0
2020-08-07 14:10:00,76.29,76.53,76.16,76.2,124752.0,76.29,76.53,76.16,76.2,124752.0
2020-08-07 14:20:00,76.22,76.32,76.21,76.26,28194.0,76.22,76.32,76.21,76.26,28194.0
2020-08-07 14:30:00,76.26,76.44,76.18,76.44,33795.0,76.26,76.44,76.18,76.44,33795.0
2020-08-07 14:40:00,76.43,76.68,76.41,76.59,21200.0,76.43,76.68,76.41,76.59,21200.0
2020-08-07 14:50:00,76.56,76.73,76.52,76.59,30911.0,76.56,76.73,76.52,76.59,30911.0
2020-08-07 15:00:00,76.59,76.64,76.45,76.47,44639.0,76.59,76.64,76.45,76.47,44639.0
2020-08-07 15:10:00,76.5,76.55,76.31,76.44,33302.0,76.5,76.55,76.31,76.44,33302.0
2020-08-07 15:20:00,76.44,76.56,76.43,76.51,31982.0,76.44,76.56,76.43,76.51,31982.0
2020-08-07 15:30:00,76.52,76.66,76.46,76.64,46503.0,76.52,76.66,76.46,76.64,46503.0
2020-08-07 15:40:00,76.64,76.86,76.62,76.84,67109.0,76.64,76.86,76.62,76.84,67109.0
2020-08-07 15:50:00,76.83,76.94,76.66,76.94,195892.0,76.83,76.94,76.66,76.94,195892.0
2020-08-10 09:30:00,76.82,77.13,75.78,75.78,61586.0,76.82,77.13,75.78,75.78,61586.0
2020-08-10 09:40:00,75.78,76.22,75.78,76.22,30688.0,75.78,76.22,75.78,76.22,30688.0
2020-08-10 09:50:00,76.25,76.4,76.12,76.23,34471.0,76.25,76.4,76.12,76.23,34471.0
2020-08-10 10:00:00,76.16,76.2,75.92,76.06,31029.0,76.16,76.2,75.92,76.06,31029.0
2020-08-10 10:10:00,76.06,76.23,76.02,76.15,23306.0,76.06,76.23,76.02,76.15,23306.0
2020-08-10 10:20:00,76.15,76.27,76.07,76.21,22669.0,76.15,76.27,76.07,76.21,22669.0
2020-08-10 10:30:00,76.23,76.42,76.03,76.03,21640.0,76.23,76.42,76.03,76.03,21640.0
2020-08-10 10:40:00,76.03,76.1,75.91,76.0,27085.0,76.03,76.1,75.91,76.0,27085.0
2020-08-10 10:50:00,75.96,76.02,75.61,75.72,28887.0,75.96,76.02,75.61,75.72,28887.0
2020-08-10 11:00:00,75.73,75.81,75.49,75.58,29476.0,75.73,75.81,75.49,75.58,29476.0
2020-08-10 11:10:00,75.56,75.74,75.52,75.67,23440.0,75.56,75.74,75.52,75.67,23440.0
2020-08-10 11:20:00,75.65,75.82,75.54,75.82,21831.0,75.65,75.82,75.54,75.82,21831.0
2020-08-10 11:30:00,75.8,75.85,75.74,75.79,23736.0,75.8,75.85,75.74,75.79,23736.0
2020-08-10 11:40:00,75.81,75.86,75.62,75.62,17206.0,75.81,75.86,75.62,75.62,17206.0
2020-08-10 11:50:00,75.62,75.82,75.57,75.69,18305.0,75.62,75.82,75.57,75.69,18305.0
2020-08-10 12:00:00,75.71,75.83,75.63,75.7,21217.0,75.71,75.83,75.63,75.7,21217.0
2020-08-10 12:10:00,75.7,75.77,75.67,75.77,16909.0,75.7,75.77,75.67,75.77,16909.0
2020-08-10 12:20:00,75.77,75.83,75.68,75.78,20799.0,75.77,75.83,75.68,75.78,20799.0
2020-08-10 12:30:00,75.77,76.0,75.77,76.0,14902.0,75.77,76.0,75.77,76.0,14902.0
2020-08-10 12:40:00,76.0,76.26,75.99,76.25,28119.0,76.0,76.26,75.99,76.25,28119.0
2020-08-10 12:50:00,76.25,76.43,76.24,76.38,29433.0,76.25,76.43,76.24,76.38,29433.0
2020-08-10 13:00:00,76.38,76.4,76.18,76.18,15302.0,76.38,76.4,76.18,76.18,15302.0
2020-08-10 13:10:00,76.18,76.18,76.0,76.08,13706.0,76.18,76.18,76.0,76.08,13706.0
2020-08-10 13:20:00,76.08,76.16,76.04,76.1,11172.0,76.08,76.16,76.04,76.1,11172.0
2020-08-10 13:30:00,76.08,76.12,76.01,76.12,13117.0,76.08,76.12,76.01,76.12,13117.0
2020-08-10 13:40:00,76.15,76.15,75.94,75.94,12928.0,76.15,76.15,75.94,75.94,12928.0
2020-08-10 13:50:00,75.95,75.98,75.87,75.96,12965.0,75.95,75.98,75.87,75.96,12965.0
2020-08-10 14:00:00,75.98,76.12,75.92,75.92,24036.0,75.98,76.12,75.92,75.92,24036.0
2020-08-10 14:10:00,75.93,75.93,75.77,75.82,20348.0,75.93,75.93,75.77,75.82,20348.0
2020-08-10 14:20:00,75.8,75.85,75.67,75.77,26135.0,75.8,75.85,75.67,75.77,26135.0
2020-08-10 14:30:00,75.77,75.78,75.55,75.56,30812.0,75.77,75.78,75.55,75.56,30812.0
2020-08-10 14:40:00,75.58,75.66,75.57,75.57,29122.0,75.58,75.66,75.57,75.57,29122.0
2020-08-10 14:50:00,75.57,75.63,75.52,75.55,49654.0,75.57,75.63,75.52,75.55,49654.0
2020-08-10 15:00:00,75.55,75.74,75.51,75.61,46069.0,75.55,75.74,75.51,75.61,46069.0
2020-08-10 15:10:00,75.63,75.78,75.58,75.78,26919.0,75.63,75.78,75.58,75.78,26919.0
2020-08-10 15:20:00,75.8,75.88,75.73,75.83,33767.0,75.8,75.88,75.73,75.83,33767.0
2020-08-10 15:30:00,75.82,75.87,75.72,75.74,48938.0,75.82,75.87,75.72,75.74,48938.0
2020-08-10 15:40:00,75.73,75.75,75.62,75.64,62605.0,75.73,75.75,75.62,75.64,62605.0
2020-08-10 15:50:00,75.63,75.83,75.6,75.73,177483.0,75.63,75.83,75.6,75.73,177483.0
2020-08-11 09:30:00,76.47,76.56,75.83,76.25,84748.0,76.47,76.56,75.83,76.25,84748.0
2020-08-11 09:40:00,76.26,76.26,75.69,75.74,43842.0,76.26,76.26,75.69,75.74,43842.0
2020-08-11 09:50:00,75.64,75.99,75.58,75.58,25839.0,75.64,75.99,75.58,75.58,25839.0
2020-08-11 10:00:00,75.65,76.11,75.55,76.11,25129.0,75.65,76.11,75.55,76.11,25129.0
2020-08-11 10:10:00,76.08,76.47,76.07,76.43,40336.0,76.08,76.47,76.07,76.43,40336.0
2020-08-11 10:20:00,76.44,76.7,76.35,76.7,39027.0,76.44,76.7,76.35,76.7,39027.0
2020-08-11 10:30:00,76.69,76.81,76.49,76.81,28340.0,76.69,76.81,76.49,76.81,28340.0
2020-08-11 10:40:00,76.84,77.13,76.72,76.98,38693.0,76.84,77.13,76.72,76.98,38693.0
2020-08-11 10:50:00,76.96,77.43,76.93,77.28,41492.0,76.96,77.43,76.93,77.28,41492.0
2020-08-11 11:00:00,77.27,77.43,77.25,77.37,22832.0,77.27,77.43,77.25,77.37,22832.0
2020-08-11 11:10:00,77.4,77.56,77.39,77.46,35854.0,77.4,77.56,77.39,77.46,35854.0
2020-08-11 11:20:00,77.46,77.6,77.35,77.49,55583.0,77.46,77.6,77.35,77.49,55583.0
2020-08-11 11:30:00,77.5,77.51,77.17,77.17,20211.0,77.5,77.51,77.17,77.17,20211.0
2020-08-11 11:40:00,77.18,77.32,76.96,77.23,15957.0,77.18,77.32,76.96,77.23,15957.0
2020-08-11 11:50:00,77.25,77.32,77.02,77.03,28663.0,77.25,77.32,77.02,77.03,28663.0
2020-08-11 12:00:00,77.02,77.21,76.91,77.04,27254.0,77.02,77.21,76.91,77.04,27254.0
2020-08-11 12:10:00,77.05,77.14,76.94,76.96,10669.0,77.05,77.14,76.94,76.96,10669.0
2020-08-11 12:20:00,76.96,77.1,76.91,77.02,23112.0,76.96,77.1,76.91,77.02,23112.0
2020-08-11 12:30:00,77.03,77.05,76.83,76.88,39780.0,77.03,77.05,76.83,76.88,39780.0
2020-08-11 12:40:00,76.91,77.21,76.9,77.19,10750.0,76.91,77.21,76.9,77.19,10750.0
2020-08-11 12:50:00,77.19,77.28,77.08,77.16,19664.0,77.19,77.28,77.08,77.16,19664.0
2020-08-11 13:00:00,77.16,77.26,77.11,77.19,28369.0,77.16,77.26,77.11,77.19,28369.0
2020-08-11 13:10:00,77.17,77.22,76.99,77.05,22837.0,77.17,77.22,76.99,77.05,22837.0
2020-08-11 13:20:00,77.06,77.24,77.06,77.15,11369.0,77.06,77.24,77.06,77.15,11369.0
2020-08-11 13:30:00,77.15,77.16,77.02,77.09,13113.0,77.15,77.16,77.02,77.09,13113.0
2020-08-11 13:40:00,77.12,77.17,77.04,77.04,16394.0,77.12,77.17,77.04,77.04,16394.0
2020-08-11 13:50:00,77.04,77.12,77.03,77.08,12803.0,77.04,77.12,77.03,77.08,12803.0
2020-08-11 14:00:00,77.09,77.17,77.09,77.12,16895.0,77.09,77.17,77.09,77.12,16895.0
2020-08-11 14:10:00,77.12,77.13,77.0,77.08,19461.0,77.12,77.13,77.0,77.08,19461.0
2020-08-11 14:20:00,77.06,77.06,76.97,77.0,28310.0,77.06,77.06,76.97,77.0,28310.0
2020-08-11 14:30:00,77.0,77.05,76.91,76.98,16573.0,77.0,77.05,76.91,76.98,16573.0
2020-08-11 14:40:00,76.98,77.08,76.86,77.05,34678.0,76.98,77.08,76.86,77.05,34678.0
2020-08-11 14:50:00,77.05,77.19,77.04,77.16,22019.0,77.05,77.19,77.04,77.16,22019.0
2020-08-11 15:00:00,77.15,77.21,77.1,77.14,27173.0,77.15,77.21,77.1,77.14,27173.0
2020-08-11 15:10:00,77.14,77.23,76.76,76.79,41325.0,77.14,77.23,76.76,76.79,41325.0
2020-08-11 15:20:00,76.85,76.96,76.73,76.91,45572.0,76.85,76.96,76.73,76.91,45572.0
2020-08-11 15:30:00,76.91,76.95,76.7,76.84,45606.0,76.91,76.95,76.7,76.84,45606.0
2020-08-11 15:40:00,76.86,76.91,76.6,76.63,59566.0,76.86,76.91,76.6,76.63,59566.0
2020-08-11 15:50:00,76.64,76.74,76.49,76.67,189854.0,76.64,76.74,76.49,76.67,189854.0
2020-08-12 09:30:00,77.0,77.69,76.95,77.3,41508.0,77.0,77.69,76.95,77.3,41508.0
2020-08-12 09:40:00,77.34,77.59,77.3,77.47,13360.0,77.34,77.59,77.3,77.47,13360.0
2020-08-12 09:50:00,77.43,77.75,77.37,77.69,23844.0,77.43,77.75,77.37,77.69,23844.0
2020-08-12 10:00:00,77.71,78.13,77.65,78.02,33678.0,77.71,78.13,77.65,78.02,33678.0
2020-08-12 10:10:00,78.03,78.1,77.77,78.08,24212.0,78.03,78.1,77.77,78.08,24212.0
2020-08-12 10:20:00,78.13,78.24,77.98,78.23,24344.0,78.13,78.24,77.98,78.23,24344.0
2020-08-12 10:30:00,78.23,78.39,78.07,78.08,22318.0,78.23,78.39,78.07,78.08,22318.0
2020-08-12 10:40:00,78.1,78.2,77.76,77.77,8218.0,78.1,78.2,77.76,77.77,8218.0
2020-08-12 10:50:00,77.81,78.14,77.81,78.14,19845.0,77.81,78.14,77.81,78.14,19845.0
2020-08-12 11:00:00,78.16,78.24,77.84,77.84,20844.0,78.16,78.24,77.84,77.84,20844.0
2020-08-12 11:10:00,77.87,78.12,77.84,78.12,14870.0,77.87,78.12,77.84,78.12,14870.0
2020-08-12 11:20:00,78.09,78.18,78.06,78.13,17483.0,78.09,78.18,78.06,78.13,17483.0
2020-08-12 11:30:00,78.2,78.21,77.97,78.05,15513.0,78.2,78.21,77.97,78.05,15513.0
2020-08-12 11:40:00,78.06,78.2,78.05,78.16,18110.0,78.06,78.2,78.05,78.16,18110.0
2020-08-12 11:50:00,78.16,78.37,78.16,78.35,29921.0,78.16,78.37,78.16,78.35,29921.0
2020-08-12 12:00:00,78.34,78.5,78.31,78.5,17834.0,78.34,78.5,78.31,78.5,17834.0
2020-08-12 12:10:00,78.52,78.67,78.49,78.5,35114.0,78.52,78.67,78.49,78.5,35114.0
2020-08-12 12:20:00,78.5,78.51,78.11,78.12,25618.0,78.5,78.51,78.11,78.12,25618.0
2020-08-12 12:30:00,78.13,78.27,78.04,78.12,16209.0,78.13,78.27,78.04,78.12,16209.0
2020-08-12 12:40:00,78.13,78.21,77.91,78.15,23590.0,78.13,78.21,77.91,78.15,23590.0
2020-08-12 12:50:00,78.21,78.49,78.16,78.41,20533.0,78.21,78.49,78.16,78.41,20533.0
2020-08-12 13:00:00,78.42,78.59,78.42,78.44,16739.0,78.42,78.59,78.42,78.44,16739.0
2020-08-12 13:10:00,78.44,78.58,78.3,78.3,19047.0,78.44,78.58,78.3,78.3,19047.0
2020-08-12 13:20:00,78.23,78.25,78.05,78.06,21641.0,78.23,78.25,78.05,78.06,21641.0
2020-08-12 13:30:00,78.09,78.14,77.98,78.13,16890.0,78.09,78.14,77.98,78.13,16890.0
2020-08-12 13:40:00,78.14,78.2,78.05,78.17,23469.0,78.14,78.2,78.05,78.17,23469.0
2020-08-12 13:50:00,78.2,78.52,78.19,78.51,29504.0,78.2,78.52,78.19,78.51,29504.0
2020-08-12 14:00:00,78.51,78.62,78.31,78.45,28395.0,78.51,78.62,78.31,78.45,28395.0
2020-08-12 14:10:00,78.46,78.46,78.2,78.42,24102.0,78.46,78.46,78.2,78.42,24102.0
2020-08-12 14:20:00,78.41,78.46,78.27,78.31,18219.0,78.41,78.46,78.27,78.31,18219.0
2020-08-12 14:30:00,78.35,78.47,78.32,78.34,24139.0,78.35,78.47,78.32,78.34,24139.0
2020-08-12 14:40:00,78.31,78.47,78.31,78.41,21154.0,78.31,78.47,78.31,78.41,21154.0
2020-08-12 14:50:00,78.4,78.59,78.32,78.52,30421.0,78.4,78.59,78.32,78.52,30421.0
2020-08-12 15:00:00,78.53,78.57,78.43,78.44,22723.0,78.53,78.57,78.43,78.44,22723.0
2020-08-12 15:10:00,78.41,78.6,78.39,78.6,33217.0,78.41,78.6,78.39,78.6,33217.0
2020-08-12 15:20:00,78.59,78.67,78.59,78.61,26925.0,78.59,78.67,78.59,78.61,26925.0
2020-08-12 15:30:00,78.62,78.62,78.33,78.48,42943.0,78.62,78.62,78.33,78.48,42943.0
2020-08-12 15:40:00,78.48,78.8,78.44,78.8,128586.0,78.48,78.8,78.44,78.8,128586.0
2020-08-12 15:50:00,78.8,78.84,78.58,78.59,287657.0,78.8,78.84,78.58,78.59,287657.0
2020-08-13 09:30:00,78.24,78.79,78.21,78.33,76628.0,78.24,78.79,78.21,78.33,76628.0
2020-08-13 09:40:00,78.33,78.66,77.98,78.57,78543.0,78.33,78.66,77.98,78.57,78543.0
2020-08-13 09:50:00,78.62,78.79,78.22,78.66,31161.0,78.62,78.79,78.22,78.66,31161.0
2020-08-13 10:00:00,78.71,79.23,78.62,79.13,56715.0,78.71,79.23,78.62,79.13,56715.0
2020-08-13 10:10:00,79.1,79.31,79.06,79.27,33480.0,79.1,79.31,79.06,79.27,33480.0
2020-08-13 10:20:00,79.27,79.41,79.15,79.25,27987.0,79.27,79.41,79.15,79.25,27987.0
2020-08-13 10:30:00,79.27,79.31,79.23,79.29,21667.0,79.27,79.31,79.23,79.29,21667.0
2020-08-13 10:40:00,79.29,79.34,78.97,78.97,30682.0,79.29,79.34,78.97,78.97,30682.0
2020-08-13 10:50:00,78.96,79.2,78.79,79.16,32762.0,78.96,79.2,78.79,79.16,32762.0
2020-08-13 11:00:00,79.2,79.43,79.16,79.35,26016.0,79.2,79.43,79.16,79.35,26016.0
2020-08-13 11:10:00,79.35,79.6,79.31,79.51,38222.0,79.35,79.6,79.31,79.51,38222.0
2020-08-13 11:20:00,79.5,79.54,79.29,79.29,23237.0,79.5,79.54,79.29,79.29,23237.0
2020-08-13 11:30:00,79.31,79.42,79.21,79.39,22515.0,79.31,79.42,79.21,79.39,22515.0
2020-08-13 11:40:00,79.42,79.54,79.27,79.52,17197.0,79.42,79.54,79.27,79.52,17197.0
2020-08-13 11:50:00,79.52,79.57,79.43,79.49,25351.0,79.52,79.57,79.43,79.49,25351.0
2020-08-13 12:00:00,79.5,79.67,79.5,79.59,24107.0,79.5,79.67,79.5,79.59,24107.0
2020-08-13 12:10:00,79.61,79.75,79.57,79.65,28804.0,79.61,79.75,79.57,79.65,28804.0
2020-08-13 12:20:00,79.64,79.64,79.41,79.49,38559.0,79.64,79.64,79.41,79.49,38559.0
2020-08-13 12:30:00,79.49,79.69,79.49,79.65,21695.0,79.49,79.69,79.49,79.65,21695.0
2020-08-13 12:40:00,79.67,79.69,79.5,79.54,23239.0,79.67,79.69,79.5,79.54,23239.0
2020-08-13 12:50:00,79.56,79.65,79.51,79.61,14376.0,79.56,79.65,79.51,79.61,14376.0
2020-08-13 13:00:00,79.62,79.64,79.44,79.47,16412.0,79.62,79.64,79.44,79.47,16412.0
2020-08-13 13:10:00,79.47,79.5,79.38,79.46,18944.0,79.47,79.5,79.38,79.46,18944.0
2020-08-13 13:20:00,79.47,79.5,79.4,79.45,14942.0,79.47,79.5,79.4,79.45,14942.0
2020-08-13 13:30:00,79.43,79.49,79.39,79.47,34001.0,79.43,79.49,79.39,79.47,34001.0
2020-08-13 13:40:00,79.45,79.69,79.42,79.65,18726.0,79.45,79.69,79.42,79.65,18726.0
2020-08-13 13:50:00,79.67,79.84,79.64,79.74,36324.0,79.67,79.84,79.64,79.74,36324.0
2020-08-13 14:00:00,79.76,79.76,79.56,79.64,40316.0,79.76,79.76,79.56,79.64,40316.0
2020-08-13 14:10:00,79.62,79.65,79.55,79.63,42061.0,79.62,79.65,79.55,79.63,42061.0
2020-08-13 14:20:00,79.64,79.66,79.49,79.6,59212.0,79.64,79.66,79.49,79.6,59212.0
2020-08-13 14:30:00,79.6,79.65,79.5,79.54,38040.0,79.6,79.65,79.5,79.54,38040.0
2020-08-13 14:40:00,79.58,79.65,79.51,79.53,35420.0,79.58,79.65,79.51,79.53,35420.0
2020-08-13 14:50:00,79.55,79.55,79.31,79.43,38891.0,79.55,79.55,79.31,79.43,38891.0
2020-08-13 15:00:00,79.44,79.48,79.33,79.42,34322.0,79.44,79.48,79.33,79.42,34322.0
2020-08-13 15:10:00,79.42,79.51,79.38,79.51,46076.0,79.42,79.51,79.38,79.51,46076.0
2020-08-13 15:20:00,79.51,79.61,79.5,79.57,51200.0,79.51,79.61,79.5,79.57,51200.0
2020-08-13 15:30:00,79.6,79.63,79.52,79.55,59429.0,79.6,79.63,79.52,79.55,59429.0
2020-08-13 15:40:00,79.54,79.65,79.49,79.58,105026.0,79.54,79.65,79.49,79.58,105026.0
2020-08-13 15:50:00,79.57,79.64,79.36,79.39,229140.0,79.57,79.64,79.36,79.39,229140.0
2020-08-14 09:30:00,78.77,79.14,78.53,78.71,72991.0,78.77,79.14,78.53,78.71,72991.0
2020-08-14 09:40:00,78.68,78.8,78.54,78.58,15953.0,78.68,78.8,78.54,78.58,15953.0
2020-08-14 09:50:00,78.59,78.86,78.54,78.73,12555.0,78.59,78.86,78.54,78.73,12555.0
2020-08-14 10:00:00,78.79,78.87,78.73,78.74,17746.0,78.79,78.87,78.73,78.74,17746.0
2020-08-14 10:10:00,78.74,78.83,78.61,78.78,21333.0,78.74,78.83,78.61,78.78,21333.0
2020-08-14 10:20:00,78.76,78.85,78.48,78.52,18376.0,78.76,78.85,78.48,78.52,18376.0
2020-08-14 10:30:00,78.51,78.74,78.51,78.67,16222.0,78.51,78.74,78.51,78.67,16222.0
2020-08-14 10:40:00,78.66,78.76,78.65,78.75,12880.0,78.66,78.76,78.65,78.75,12880.0
2020-08-14 10:50:00,78.74,78.81,78.61,78.65,10921.0,78.74,78.81,78.61,78.65,10921.0
2020-08-14 11:00:00,78.67,78.73,78.55,78.73,13964.0,78.67,78.73,78.55,78.73,13964.0
2020-08-14 11:10:00,78.7,78.73,78.48,78.53,14958.0,78.7,78.73,78.48,78.53,14958.0
2020-08-14 11:20:00,78.51,78.59,78.45,78.46,13196.0,78.51,78.59,78.45,78.46,13196.0
2020-08-14 11:30:00,78.48,78.49,78.23,78.3,22264.0,78.48,78.49,78.23,78.3,22264.0
2020-08-14 11:40:00,78.3,78.37,78.21,78.25,15178.0,78.3,78.37,78.21,78.25,15178.0
2020-08-14 11:50:00,78.23,78.31,78.22,78.27,14638.0,78.23,78.31,78.22,78.27,14638.0
2020-08-14 12:00:00,78.26,78.28,78.08,78.08,13933.0,78.26,78.28,78.08,78.08,13933.0
2020-08-14 12:10:00,78.04,78.11,77.92,78.05,12928.0,78.04,78.11,77.92,78.05,12928.0
2020-08-14 12:20:00,78.02,78.12,77.93,78.04,14002.0,78.02,78.12,77.93,78.04,14002.0
2020-08-14 12:30:00,78.03,78.11,78.03,78.06,9733.0,78.03,78.11,78.03,78.06,9733.0
2020-08-14 12:40:00,78.06,78.12,78.03,78.1,8350.0,78.06,78.12,78.03,78.1,8350.0
2020-08-14 12:50:00,78.1,78.27,78.1,78.26,12903.0,78.1,78.27,78.1,78.26,12903.0
2020-08-14 13:00:00,78.26,78.33,78.22,78.25,11671.0,78.26,78.33,78.22,78.25,11671.0
2020-08-14 13:10:00,78.25,78.26,78.21,78.23,10660.0,78.25,78.26,78.21,78.23,10660.0
2020-08-14 13:20:00,78.23,78.29,78.17,78.17,10609.0,78.23,78.29,78.17,78.17,10609.0
2020-08-14 13:30:00,78.15,78.2,78.05,78.05,6752.0,78.15,78.2,78.05,78.05,6752.0
2020-08-14 13:40:00,78.05,78.08,78.0,78.05,8346.0,78.05,78.08,78.0,78.05,8346.0
2020-08-14 13:50:00,78.02,78.13,78.02,78.1,7238.0,78.02,78.13,78.02,78.1,7238.0
2020-08-14 14:00:00,78.1,78.16,78.05,78.13,9097.0,78.1,78.16,78.05,78.13,9097.0
2020-08-14 14:10:00,78.14,78.21,78.1,78.14,7295.0,78.14,78.21,78.1,78.14,7295.0
2020-08-14 14:20:00,78.12,78.15,78.04,78.08,10474.0,78.12,78.15,78.04,78.08,10474.0
2020-08-14 14:30:00,78.08,78.12,77.96,77.98,17975.0,78.08,78.12,77.96,77.98,17975.0
2020-08-14 14:40:00,77.98,78.03,77.89,77.94,10951.0,77.98,78.03,77.89,77.94,10951.0
2020-08-14 14:50:00,77.92,77.94,77.86,77.88,12086.0,77.92,77.94,77.86,77.88,12086.0
2020-08-14 15:00:00,77.88,77.93,77.8,77.85,15183.0,77.88,77.93,77.8,77.85,15183.0
2020-08-14 15:10:00,77.83,77.86,77.76,77.79,16624.0,77.83,77.86,77.76,77.79,16624.0
2020-08-14 15:20:00,77.8,77.84,77.74,77.81,18211.0,77.8,77.84,77.74,77.81,18211.0
2020-08-14 15:30:00,77.78,77.8,77.67,77.73,24484.0,77.78,77.8,77.67,77.73,24484.0
2020-08-14 15:40:00,77.7,77.86,77.69,77.81,45091.0,77.7,77.86,77.69,77.81,45091.0
2020-08-14 15:50:00,77.8,78.1,77.74,78.09,144986.0,77.8,78.1,77.74,78.09,144986.0
2020-08-17 09:30:00,78.15,78.58,78.07,78.54,46657.0,78.15,78.58,78.07,78.54,46657.0
2020-08-17 09:40:00,78.64,78.91,78.64,78.82,12814.0,78.64,78.91,78.64,78.82,12814.0
2020-08-17 09:50:00,78.86,78.93,78.59,78.64,29867.0,78.86,78.93,78.59,78.64,29867.0
2020-08-17 10:00:00,78.65,78.76,78.57,78.65,29133.0,78.65,78.76,78.57,78.65,29133.0
2020-08-17 10:10:00,78.64,79.06,78.63,78.88,61590.0,78.64,79.06,78.63,78.88,61590.0
2020-08-17 10:20:00,78.91,78.92,78.59,78.6,14096.0,78.91,78.92,78.59,78.6,14096.0
2020-08-17 10:30:00,78.62,78.65,78.46,78.46,15788.0,78.62,78.65,78.46,78.46,15788.0
2020-08-17 10:40:00,78.49,78.66,78.49,78.6,15874.0,78.49,78.66,78.49,78.6,15874.0
2020-08-17 10:50:00,78.6,78.79,78.6,78.78,14911.0,78.6,78.79,78.6,78.78,14911.0
2020-08-17 11:00:00,78.75,78.75,78.55,78.58,13327.0,78.75,78.75,78.55,78.58,13327.0
2020-08-17 11:10:00,78.57,78.65,78.48,78.49,10936.0,78.57,78.65,78.48,78.49,10936.0
2020-08-17 11:20:00,78.48,78.69,78.47,78.67,10944.0,78.48,78.69,78.47,78.67,10944.0
2020-08-17 11:30:00,78.63,78.64,78.5,78.63,8368.0,78.63,78.64,78.5,78.63,8368.0
2020-08-17 11:40:00,78.61,78.73,78.61,78.69,9701.0,78.61,78.73,78.61,78.69,9701.0
2020-08-17 11:50:00,78.69,78.69,78.52,78.61,10107.0,78.69,78.69,78.52,78.61,10107.0
2020-08-17 12:00:00,78.58,78.6,78.55,78.59,13178.0,78.58,78.6,78.55,78.59,13178.0
2020-08-17 12:10:00,78.57,78.57,78.46,78.48,13691.0,78.57,78.57,78.46,78.48,13691.0
2020-08-17 12:20:00,78.46,78.49,78.3,78.33,10920.0,78.46,78.49,78.3,78.33,10920.0
2020-08-17 12:30:00,78.34,78.47,78.32,78.42,9733.0,78.34,78.47,78.32,78.42,9733.0
2020-08-17 12:40:00,78.43,78.47,78.4,78.4,7540.0,78.43,78.47,78.4,78.4,7540.0
2020-08-17 12:50:00,78.4,78.42,78.34,78.37,9945.0,78.4,78.42,78.34,78.37,9945.0
2020-08-17 13:00:00,78.37,78.49,78.35,78.44,8694.0,78.37,78.49,78.35,78.44,8694.0
2020-08-17 13:10:00,78.44,78.44,78.37,78.42,9636.0,78.44,78.44,78.37,78.42,9636.0
2020-08-17 13:20:00,78.41,78.41,78.35,78.39,7021.0,78.41,78.41,78.35,78.39,7021.0
2020-08-17 13:30:00,78.38,78.59,78.33,78.59,13403.0,78.38,78.59,78.33,78.59,13403.0
2020-08-17 13:40:00,78.6,78.66,78.5,78.66,7221.0,78.6,78.66,78.5,78.66,7221.0
2020-08-17 13:50:00,78.66,78.67,78.53,78.6,11127.0,78.66,78.67,78.53,78.6,11127.0
2020-08-17 14:00:00,78.62,78.78,78.61,78.74,57931.0,78.62,78.78,78.61,78.74,57931.0
2020-08-17 14:10:00,78.74,78.79,78.66,78.7,14970.0,78.74,78.79,78.66,78.7,14970.0
2020-08-17 14:20:00,78.72,78.72,78.56,78.61,10796.0,78.72,78.72,78.56,78.61,10796.0
2020-08-17 14:30:00,78.6,78.62,78.49,78.49,8027.0,78.6,78.62,78.49,78.49,8027.0
2020-08-17 14:40:00,78.5,78.54,78.44,78.45,18620.0,78.5,78.54,78.44,78.45,18620.0
2020-08-17 14:50:00,78.47,78.51,78.38,78.49,13483.0,78.47,78.51,78.38,78.49,13483.0
2020-08-17 15:00:00,78.5,78.57,78.47,78.48,11105.0,78.5,78.57,78.47,78.48,11105.0
2020-08-17 15:10:00,78.5,78.54,78.46,78.5,13386.0,78.5,78.54,78.46,78.5,13386.0
2020-08-17 15:20:00,78.49,78.51,78.4,78.48,16022.0,78.49,78.51,78.4,78.48,16022.0
2020-08-17 15:30:00,78.49,78.53,78.42,78.42,22347.0,78.49,78.53,78.42,78.42,22347.0
2020-08-17 15:40:00,78.42,78.47,78.28,78.46,48224.0,78.42,78.47,78.28,78.46,48224.0
2020-08-17 15:50:00,78.5,78.54,78.29,78.44,131690.0,78.5,78.54,78.29,78.44,131690.0
2020-08-18 09:30:00,78.46,78.76,78.25,78.47,42718.0,78.46,78.76,78.25,78.47,42718.0
2020-08-18 09:40:00,78.48,78.81,78.32,78.8,18034.0,78.48,78.81,78.32,78.8,18034.0
2020-08-18 09:50:00,78.81,78.82,78.47,78.54,16256.0,78.81,78.82,78.47,78.54,16256.0
2020-08-18 10:00:00,78.56,78.56,78.01,78.01,32183.0,78.56,78.56,78.01,78.01,32183.0
2020-08-18 10:10:00,78.02,78.29,77.92,78.28,58690.0,78.02,78.29,77.92,78.28,58690.0
2020-08-18 10:20:00,78.31,78.32,77.98,78.02,13445.0,78.31,78.32,77.98,78.02,13445.0
2020-08-18 10:30:00,78.0,78.25,77.98,78.15,17289.0,78.0,78.25,77.98,78.15,17289.0
2020-08-18 10:40:00,78.15,78.15,77.99,78.12,15248.0,78.15,78.15,77.99,78.12,15248.0
2020-08-18 10:50:00,78.11,78.32,78.11,78.2,20664.0,78.11,78.32,78.11,78.2,20664.0
2020-08-18 11:00:00,78.2,78.27,78.14,78.2,15257.0,78.2,78.27,78.14,78.2,15257.0
2020-08-18 11:10:00,78.2,78.23,78.08,78.14,31243.0,78.2,78.23,78.08,78.14,31243.0
2020-08-18 11:20:00,78.17,78.17,77.99,78.11,35304.0,78.17,78.17,77.99,78.11,35304.0
2020-08-18 11:30:00,78.12,78.3,78.11,78.28,17268.0,78.12,78.3,78.11,78.28,17268.0
2020-08-18 11:40:00,78.27,78.36,78.27,78.27,14531.0,78.27,78.36,78.27,78.27,14531.0
2020-08-18 11:50:00,78.25,78.34,78.23,78.32,11642.0,78.25,78.34,78.23,78.32,11642.0
2020-08-18 12:00:00,78.31,78.38,78.24,78.38,14224.0,78.31,78.38,78.24,78.38,14224.0
2020-08-18 12:10:00,78.4,78.45,78.37,78.41,11872.0,78.4,78.45,78.37,78.41,11872.0
2020-08-18 12:20:00,78.42,78.56,78.42,78.56,9953.0,78.42,78.56,78.42,78.56,9953.0
2020-08-18 12:30:00,78.57,78.67,78.57,78.66,9574.0,78.57,78.67,78.57,78.66,9574.0
2020-08-18 12:40:00,78.64,78.65,78.56,78.62,8960.0,78.64,78.65,78.56,78.62,8960.0
2020-08-18 12:50:00,78.59,78.67,78.58,78.67,6207.0,78.59,78.67,78.58,78.67,6207.0
2020-08-18 13:00:00,78.7,78.74,78.61,78.61,16646.0,78.7,78.74,78.61,78.61,16646.0
2020-08-18 13:10:00,78.64,78.73,78.57,78.64,11053.0,78.64,78.73,78.57,78.64,11053.0
2020-08-18 13:20:00,78.61,78.64,78.52,78.58,7811.0,78.61,78.64,78.52,78.58,7811.0
2020-08-18 13:30:00,78.63,78.69,78.56,78.68,16014.0,78.63,78.69,78.56,78.68,16014.0
2020-08-18 13:40:00,78.69,78.69,78.58,78.65,15893.0,78.69,78.69,78.58,78.65,15893.0
2020-08-18 13:50:00,78.64,78.66,78.51,78.51,24727.0,78.64,78.66,78.51,78.51,24727.0
2020-08-18 14:00:00,78.53,78.66,78.48,78.59,12710.0,78.53,78.66,78.48,78.59,12710.0
2020-08-18 14:10:00,78.6,78.63,78.52,78.56,13591.0,78.6,78.63,78.52,78.56,13591.0
2020-08-18 14:20:00,78.61,78.64,78.55,78.61,15024.0,78.61,78.64,78.55,78.61,15024.0
2020-08-18 14:30:00,78.6,78.67,78.57,78.62,12570.0,78.6,78.67,78.57,78.62,12570.0
2020-08-18 14:40:00,78.64,78.64,78.55,78.62,13948.0,78.64,78.64,78.55,78.62,13948.0
2020-08-18 14:50:00,78.62,78.64,78.43,78.46,15187.0,78.62,78.64,78.43,78.46,15187.0
2020-08-18 15:00:00,78.46,78.53,78.44,78.46,16245.0,78.46,78.53,78.44,78.46,16245.0
2020-08-18 15:10:00,78.46,78.62,78.45,78.52,30190.0,78.46,78.62,78.45,78.52,30190.0
2020-08-18 15:20:00,78.52,78.57,78.4,78.44,23230.0,78.52,78.57,78.4,78.44,23230.0
2020-08-18 15:30:00,78.45,78.55,78.43,78.51,31147.0,78.45,78.55,78.43,78.51,31147.0
2020-08-18 15:40:00,78.52,78.55,78.44,78.48,39796.0,78.52,78.55,78.44,78.48,39796.0
2020-08-18 15:50:00,78.47,78.59,78.37,78.59,131407.0,78.47,78.59,78.37,78.59,131407.0
2020-08-19 09:30:00,78.87,79.35,78.72,79.12,64129.0,78.87,79.35,78.72,79.12,64129.0
2020-08-19 09:40:00,79.1,79.17,78.79,78.84,42353.0,79.1,79.17,78.79,78.84,42353.0
2020-08-19 09:50:00,78.85,79.46,78.8,79.41,58073.0,78.85,79.46,78.8,79.41,58073.0
2020-08-19 10:00:00,79.4,79.7,79.34,79.54,64928.0,79.4,79.7,79.34,79.54,64928.0
2020-08-19 10:10:00,79.5,79.77,79.45,79.61,39072.0,79.5,79.77,79.45,79.61,39072.0
2020-08-19 10:20:00,79.61,79.65,79.5,79.61,27518.0,79.61,79.65,79.5,79.61,27518.0
2020-08-19 10:30:00,79.6,79.64,79.45,79.5,88310.0,79.6,79.64,79.45,79.5,88310.0
2020-08-19 10:40:00,79.5,79.51,79.23,79.33,19870.0,79.5,79.51,79.23,79.33,19870.0
2020-08-19 10:50:00,79.33,79.34,79.1,79.15,28572.0,79.33,79.34,79.1,79.15,28572.0
2020-08-19 11:00:00,79.16,79.28,79.01,79.13,18547.0,79.16,79.28,79.01,79.13,18547.0
2020-08-19 11:10:00,79.14,79.29,79.07,79.15,19184.0,79.14,79.29,79.07,79.15,19184.0
2020-08-19 11:20:00,79.18,79.33,79.15,79.3,20316.0,79.18,79.33,79.15,79.3,20316.0
2020-08-19 11:30:00,79.29,79.3,79.11,79.14,11439.0,79.29,79.3,79.11,79.14,11439.0
2020-08-19 11:40:00,79.14,79.19,79.09,79.18,20242.0,79.14,79.19,79.09,79.18,20242.0
2020-08-19 11:50:00,79.19,79.25,79.13,79.22,26696.0,79.19,79.25,79.13,79.22,26696.0
2020-08-19 12:00:00,79.22,79.26,79.16,79.19,21246.0,79.22,79.26,79.16,79.19,21246.0
2020-08-19 12:10:00,79.18,79.18,78.87,78.95,31307.0,79.18,79.18,78.87,78.95,31307.0
2020-08-19 12:20:00,78.95,79.07,78.85,79.06,13436.0,78.95,79.07,78.85,79.06,13436.0
2020-08-19 12:30:00,79.03,79.06,78.88,78.91,12101.0,79.03,79.06,78.88,78.91,12101.0
2020-08-19 12:40:00,78.91,78.94,78.82,78.88,11297.0,78.91,78.94,78.82,78.88,11297.0
2020-08-19 12:50:00,78.88,78.9,78.7,78.81,11141.0,78.88,78.9,78.7,78.81,11141.0
2020-08-19 13:00:00,78.83,79.05,78.83,78.9,34786.0,78.83,79.05,78.83,78.9,34786.0
2020-08-19 13:10:00,78.91,79.02,78.91,78.94,11969.0,78.91,79.02,78.91,78.94,11969.0
2020-08-19 13:20:00,78.92,79.06,78.92,79.0,10268.0,78.92,79.06,78.92,79.0,10268.0
2020-08-19 13:30:00,78.98,79.18,78.98,79.17,24035.0,78.98,79.18,78.98,79.17,24035.0
2020-08-19 13:40:00,79.19,79.27,79.17,79.2,30695.0,79.19,79.27,79.17,79.2,30695.0
2020-08-19 13:50:00,79.22,79.25,79.03,79.16,32044.0,79.22,79.25,79.03,79.16,32044.0
2020-08-19 14:00:00,79.16,79.27,79.13,79.24,37751.0,79.16,79.27,79.13,79.24,37751.0
2020-08-19 14:10:00,79.24,79.24,79.06,79.06,37414.0,79.24,79.24,79.06,79.06,37414.0
2020-08-19 14:20:00,79.09,79.17,78.93,78.97,55774.0,79.09,79.17,78.93,78.97,55774.0
2020-08-19 14:30:00,78.98,79.16,78.98,79.12,40634.0,78.98,79.16,78.98,79.12,40634.0
2020-08-19 14:40:00,79.12,79.29,79.08,79.26,54302.0,79.12,79.29,79.08,79.26,54302.0
2020-08-19 14:50:00,79.26,79.4,79.24,79.29,96852.0,79.26,79.4,79.24,79.29,96852.0
2020-08-19 15:00:00,79.26,79.28,79.01,79.01,14479.0,79.26,79.28,79.01,79.01,14479.0
2020-08-19 15:10:00,79.03,79.1,78.91,79.0,25225.0,79.03,79.1,78.91,79.0,25225.0
2020-08-19 15:20:00,79.02,79.04,78.74,78.86,25582.0,79.02,79.04,78.74,78.86,25582.0
2020-08-19 15:30:00,78.89,79.0,78.67,78.74,78563.0,78.89,79.0,78.67,78.74,78563.0
2020-08-19 15:40:00,78.74,78.82,78.44,78.48,41637.0,78.74,78.82,78.44,78.48,41637.0
2020-08-19 15:50:00,78.48,78.79,78.31,78.77,182525.0,78.48,78.79,78.31,78.77,182525.0
2020-08-20 09:30:00,78.22,78.93,78.03,78.85,46566.0,78.22,78.93,78.03,78.85,46566.0
2020-08-20 09:40:00,78.87,78.99,78.68,78.84,27085.0,78.87,78.99,78.68,78.84,27085.0
2020-08-20 09:50:00,78.79,78.86,78.46,78.82,18226.0,78.79,78.86,78.46,78.82,18226.0
2020-08-20 10:00:00,78.86,78.93,78.68,78.72,22833.0,78.86,78.93,78.68,78.72,22833.0
2020-08-20 10:10:00,78.73,78.89,78.67,78.89,24727.0,78.73,78.89,78.67,78.89,24727.0
2020-08-20 10:20:00,78.93,78.93,78.76,78.92,13234.0,78.93,78.93,78.76,78.92,13234.0
2020-08-20 10:30:00,78.92,78.98,78.82,78.85,8129.0,78.92,78.98,78.82,78.85,8129.0
2020-08-20 10:40:00,78.8,78.88,78.71,78.81,11764.0,78.8,78.88,78.71,78.81,11764.0
2020-08-20 10:50:00,78.82,78.94,78.75,78.83,12405.0,78.82,78.94,78.75,78.83,12405.0
2020-08-20 11:00:00,78.83,78.84,78.77,78.81,20662.0,78.83,78.84,78.77,78.81,20662.0
2020-08-20 11:10:00,78.81,78.88,78.8,78.86,9480.0,78.81,78.88,78.8,78.86,9480.0
2020-08-20 11:20:00,78.84,79.02,78.8,78.81,16117.0,78.84,79.02,78.8,78.81,16117.0
2020-08-20 11:30:00,78.81,79.01,78.8,78.91,15379.0,78.81,79.01,78.8,78.91,15379.0
2020-08-20 11:40:00,78.91,78.93,78.83,78.91,11151.0,78.91,78.93,78.83,78.91,11151.0
2020-08-20 11:50:00,78.9,78.96,78.88,78.89,11742.0,78.9,78.96,78.88,78.89,11742.0
2020-08-20 12:00:00,78.89,78.97,78.89,78.95,16429.0,78.89,78.97,78.89,78.95,16429.0
2020-08-20 12:10:00,78.94,79.05,78.94,79.02,10980.0,78.94,79.05,78.94,79.02,10980.0
2020-08-20 12:20:00,79.04,79.09,78.98,79.02,8996.0,79.04,79.09,78.98,79.02,8996.0
2020-08-20 12:30:00,79.01,79.01,78.92,78.98,12157.0,79.01,79.01,78.92,78.98,12157.0
2020-08-20 12:40:00,78.96,79.04,78.92,78.93,15620.0,78.96,79.04,78.92,78.93,15620.0
2020-08-20 12:50:00,78.92,78.97,78.87,78.91,16842.0,78.92,78.97,78.87,78.91,16842.0
2020-08-20 13:00:00,78.91,78.91,78.81,78.85,15608.0,78.91,78.91,78.81,78.85,15608.0
2020-08-20 13:10:00,78.86,78.89,78.82,78.83,10702.0,78.86,78.89,78.82,78.83,10702.0
2020-08-20 13:20:00,78.84,79.04,78.83,79.0,29136.0,78.84,79.04,78.83,79.0,29136.0
2020-08-20 13:30:00,79.0,79.04,78.98,79.01,13409.0,79.0,79.04,78.98,79.01,13409.0
2020-08-20 13:40:00,79.02,79.04,78.91,78.94,25430.0,79.02,79.04,78.91,78.94,25430.0
2020-08-20 13:50:00,78.96,79.0,78.93,78.93,27074.0,78.96,79.0,78.93,78.93,27074.0
2020-08-20 14:00:00,78.95,79.03,78.92,79.0,30769.0,78.95,79.03,78.92,79.0,30769.0
2020-08-20 14:10:00,78.99,79.0,78.93,78.95,24708.0,78.99,79.0,78.93,78.95,24708.0
2020-08-20 14:20:00,78.95,79.0,78.91,78.98,22085.0,78.95,79.0,78.91,78.98,22085.0
2020-08-20 14:30:00,78.98,79.04,78.95,79.0,21762.0,78.98,79.04,78.95,79.0,21762.0
2020-08-20 14:40:00,78.98,79.02,78.95,78.99,31835.0,78.98,79.02,78.95,78.99,31835.0
2020-08-20 14:50:00,78.99,79.01,78.94,79.0,22182.0,78.99,79.01,78.94,79.0,22182.0
2020-08-20 15:00:00,78.99,79.14,78.99,79.03,32470.0,78.99,79.14,78.99,79.03,32470.0
2020-08-20 15:10:00,79.02,79.05,78.93,78.95,37244.0,79.02,79.05,78.93,78.95,37244.0
2020-08-20 15:20:00,78.95,78.97,78.79,78.89,54044.0,78.95,78.97,78.79,78.89,54044.0
2020-08-20 15:30:00,78.89,78.94,78.8,78.89,40278.0,78.89,78.94,78.8,78.89,40278.0
2020-08-20 15:40:00,78.88,79.09,78.87,78.99,64601.0,78.88,79.09,78.87,78.99,64601.0
2020-08-20 15:50:00,79.0,79.14,78.83,79.1,262835.0,79.0,79.14,78.83,79.1,262835.0
2020-08-21 09:30:00,78.95,78.95,78.34,78.34,125731.0,78.95,78.95,78.34,78.34,125731.0
2020-08-21 09:40:00,78.3,78.91,78.3,78.85,45528.0,78.3,78.91,78.3,78.85,45528.0
2020-08-21 09:50:00,78.85,78.95,78.72,78.94,44268.0,78.85,78.95,78.72,78.94,44268.0
2020-08-21 10:00:00,78.95,78.95,78.78,78.86,41416.0,78.95,78.95,78.78,78.86,41416.0
2020-08-21 10:10:00,78.88,78.9,78.78,78.8,42343.0,78.88,78.9,78.78,78.8,42343.0
2020-08-21 10:20:00,78.81,78.83,78.63,78.79,36544.0,78.81,78.83,78.63,78.79,36544.0
2020-08-21 10:30:00,78.8,78.81,78.53,78.63,43063.0,78.8,78.81,78.53,78.63,43063.0
2020-08-21 10:40:00,78.63,78.64,78.41,78.45,11079.0,78.63,78.64,78.41,78.45,11079.0
2020-08-21 10:50:00,78.47,78.47,78.15,78.22,19349.0,78.47,78.47,78.15,78.22,19349.0
2020-08-21 11:00:00,78.23,78.24,78.11,78.14,26126.0,78.23,78.24,78.11,78.14,26126.0
2020-08-21 11:10:00,78.14,78.26,78.14,78.2,22485.0,78.14,78.26,78.14,78.2,22485.0
2020-08-21 11:20:00,78.19,78.35,78.19,78.33,15927.0,78.19,78.35,78.19,78.33,15927.0
2020-08-21 11:30:00,78.34,78.37,78.16,78.17,13495.0,78.34,78.37,78.16,78.17,13495.0
2020-08-21 11:40:00,78.16,78.28,78.09,78.28,31449.0,78.16,78.28,78.09,78.28,31449.0
2020-08-21 11:50:00,78.28,78.34,78.24,78.29,6484.0,78.28,78.34,78.24,78.29,6484.0
2020-08-21 12:00:00,78.29,78.48,78.28,78.46,12768.0,78.29,78.48,78.28,78.46,12768.0
2020-08-21 12:10:00,78.49,78.58,78.47,78.54,9353.0,78.49,78.58,78.47,78.54,9353.0
2020-08-21 12:20:00,78.55,78.58,78.45,78.53,9922.0,78.55,78.58,78.45,78.53,9922.0
2020-08-21 12:30:00,78.54,78.61,78.49,78.61,14199.0,78.54,78.61,78.49,78.61,14199.0
2020-08-21 12:40:00,78.6,78.65,78.54,78.54,14900.0,78.6,78.65,78.54,78.54,14900.0
2020-08-21 12:50:00,78.54,78.55,78.46,78.5,31239.0,78.54,78.55,78.46,78.5,31239.0
2020-08-21 13:00:00,78.51,78.51,78.41,78.45,12403.0,78.51,78.51,78.41,78.45,12403.0
2020-08-21 13:10:00,78.44,78.54,78.42,78.49,13551.0,78.44,78.54,78.42,78.49,13551.0
2020-08-21 13:20:00,78.49,78.5,78.37,78.4,10949.0,78.49,78.5,78.37,78.4,10949.0
2020-08-21 13:30:00,78.42,78.44,78.31,78.37,11347.0,78.42,78.44,78.31,78.37,11347.0
2020-08-21 13:40:00,78.37,78.42,78.27,78.38,11424.0,78.37,78.42,78.27,78.38,11424.0
2020-08-21 13:50:00,78.39,78.44,78.35,78.44,20567.0,78.39,78.44,78.35,78.44,20567.0
2020-08-21 14:00:00,78.45,78.48,78.33,78.4,12018.0,78.45,78.48,78.33,78.4,12018.0
2020-08-21 14:10:00,78.41,78.44,78.37,78.39,8775.0,78.41,78.44,78.37,78.39,8775.0
2020-08-21 14:20:00,78.4,78.42,78.25,78.26,10825.0,78.4,78.42,78.25,78.26,10825.0
2020-08-21 14:30:00,78.27,78.47,78.27,78.41,10770.0,78.27,78.47,78.27,78.41,10770.0
2020-08-21 14:40:00,78.39,78.63,78.34,78.43,41186.0,78.39,78.63,78.34,78.43,41186.0
2020-08-21 14:50:00,78.42,78.5,78.4,78.45,12213.0,78.42,78.5,78.4,78.45,12213.0
2020-08-21 15:00:00,78.49,78.58,78.48,78.5,14126.0,78.49,78.58,78.48,78.5,14126.0
2020-08-21 15:10:00,78.5,78.54,78.43,78.5,21364.0,78.5,78.54,78.43,78.5,21364.0
2020-08-21 15:20:00,78.52,78.6,78.5,78.55,22778.0,78.52,78.6,78.5,78.55,22778.0
2020-08-21 15:30:00,78.55,78.67,78.54,78.65,24555.0,78.55,78.67,78.54,78.65,24555.0
2020-08-21 15:40:00,78.64,78.68,78.58,78.59,36455.0,78.64,78.68,78.58,78.59,36455.0
2020-08-21 15:50:00,78.58,78.82,78.52,78.72,109496.0,78.58,78.82,78.52,78.72,109496.0
2020-08-24 09:30:00,79.0,79.24,78.93,79.06,69840.0,79.0,79.24,78.93,79.06,69840.0
2020-08-24 09:40:00,79.08,79.24,78.99,79.16,26874.0,79.08,79.24,78.99,79.16,26874.0
2020-08-24 09:50:00,79.16,79.34,79.03,79.34,23023.0,79.16,79.34,79.03,79.34,23023.0
2020-08-24 10:00:00,79.31,79.49,79.27,79.49,52953.0,79.31,79.49,79.27,79.49,52953.0
2020-08-24 10:10:00,79.49,79.79,79.49,79.77,54670.0,79.49,79.79,79.49,79.77,54670.0
2020-08-24 10:20:00,79.77,79.86,79.56,79.57,38090.0,79.77,79.86,79.56,79.57,38090.0
2020-08-24 10:30:00,79.57,79.65,79.43,79.53,25081.0,79.57,79.65,79.43,79.53,25081.0
2020-08-24 10:40:00,79.51,79.51,79.31,79.31,36909.0,79.51,79.51,79.31,79.31,36909.0
2020-08-24 10:50:00,79.3,79.3,78.76,78.84,25775.0,79.3,79.3,78.76,78.84,25775.0
2020-08-24 11:00:00,78.84,79.11,78.8,79.07,50130.0,78.84,79.11,78.8,79.07,50130.0
2020-08-24 11:10:00,79.06,79.24,78.9,78.98,20335.0,79.06,79.24,78.9,78.98,20335.0
2020-08-24 11:20:00,78.97,79.0,78.73,78.77,21046.0,78.97,79.0,78.73,78.77,21046.0
2020-08-24 11:30:00,78.78,78.86,78.71,78.86,42616.0,78.78,78.86,78.71,78.86,42616.0
2020-08-24 11:40:00,78.86,78.92,78.75,78.78,47748.0,78.86,78.92,78.75,78.78,47748.0
2020-08-24 11:50:00,78.78,78.81,78.39,78.43,43001.0,78.78,78.81,78.39,78.43,43001.0
2020-08-24 12:00:00,78.43,78.51,78.31,78.34,22334.0,78.43,78.51,78.31,78.34,22334.0
2020-08-24 12:10:00,78.39,78.44,78.34,78.42,17912.0,78.39,78.44,78.34,78.42,17912.0
2020-08-24 12:20:00,78.41,78.41,78.15,78.2,14533.0,78.41,78.41,78.15,78.2,14533.0
2020-08-24 12:30:00,78.22,78.38,78.19,78.3,19449.0,78.22,78.38,78.19,78.3,19449.0
2020-08-24 12:40:00,78.32,78.45,78.28,78.41,18475.0,78.32,78.45,78.28,78.41,18475.0
2020-08-24 12:50:00,78.36,78.45,78.31,78.39,21349.0,78.36,78.45,78.31,78.39,21349.0
2020-08-24 13:00:00,78.4,78.65,78.39,78.56,15427.0,78.4,78.65,78.39,78.56,15427.0
2020-08-24 13:10:00,78.54,78.57,78.47,78.54,11524.0,78.54,78.57,78.47,78.54,11524.0
2020-08-24 13:20:00,78.54,78.57,78.39,78.39,12109.0,78.54,78.57,78.39,78.39,12109.0
2020-08-24 13:30:00,78.4,78.43,78.34,78.37,12145.0,78.4,78.43,78.34,78.37,12145.0
2020-08-24 13:40:00,78.39,78.47,78.35,78.41,22307.0,78.39,78.47,78.35,78.41,22307.0
2020-08-24 13:50:00,78.41,78.46,78.38,78.39,8358.0,78.41,78.46,78.38,78.39,8358.0
2020-08-24 14:00:00,78.41,78.45,78.35,78.42,19974.0,78.41,78.45,78.35,78.42,19974.0
2020-08-24 14:10:00,78.42,78.43,78.37,78.39,19151.0,78.42,78.43,78.37,78.39,19151.0
2020-08-24 14:20:00,78.39,78.42,78.34,78.4,41075.0,78.39,78.42,78.34,78.4,41075.0
2020-08-24 14:30:00,78.4,78.43,78.34,78.38,43545.0,78.4,78.43,78.34,78.38,43545.0
2020-08-24 14:40:00,78.37,78.38,78.29,78.33,51736.0,78.37,78.38,78.29,78.33,51736.0
2020-08-24 14:50:00,78.33,78.47,78.32,78.43,133613.0,78.33,78.47,78.32,78.43,133613.0
2020-08-24 15:00:00,78.42,78.43,78.3,78.33,105876.0,78.42,78.43,78.3,78.33,105876.0
2020-08-24 15:10:00,78.34,78.35,78.19,78.19,28263.0,78.34,78.35,78.19,78.19,28263.0
2020-08-24 15:20:00,78.2,78.45,78.19,78.42,30494.0,78.2,78.45,78.19,78.42,30494.0
2020-08-24 15:30:00,78.43,78.48,78.38,78.46,42333.0,78.43,78.48,78.38,78.46,42333.0
2020-08-24 15:40:00,78.45,78.55,78.42,78.47,51905.0,78.45,78.55,78.42,78.47,51905.0
2020-08-24 15:50:00,78.46,78.72,78.42,78.71,152767.0,78.46,78.72,78.42,78.71,152767.0
2020-08-25 09:30:00,79.54,80.66,79.21,80.66,198728.0,79.54,80.66,79.21,80.66,198728.0
2020-08-25 09:40:00,80.59,80.99,80.42,80.7,89855.0,80.59,80.99,80.42,80.7,89855.0
2020-08-25 09:50:00,80.67,80.71,80.43,80.46,57716.0,80.67,80.71,80.43,80.46,57716.0
2020-08-25 10:00:00,80.47,80.47,79.92,80.09,85470.0,80.47,80.47,79.92,80.09,85470.0
2020-08-25 10:10:00,80.07,80.35,80.07,80.21,19780.0,80.07,80.35,80.07,80.21,19780.0
2020-08-25 10:20:00,80.24,80.35,80.07,80.12,40695.0,80.24,80.35,80.07,80.12,40695.0
2020-08-25 10:30:00,80.12,80.28,80.04,80.22,27182.0,80.12,80.28,80.04,80.22,27182.0
2020-08-25 10:40:00,80.21,80.24,80.08,80.2,77020.0,80.21,80.24,80.08,80.2,77020.0
2020-08-25 10:50:00,80.18,80.18,79.99,80.06,27051.0,80.18,80.18,79.99,80.06,27051.0
2020-08-25 11:00:00,80.07,80.27,80.01,80.25,13402.0,80.07,80.27,80.01,80.25,13402.0
2020-08-25 11:10:00,80.21,80.39,80.2,80.38,18698.0,80.21,80.39,80.2,80.38,18698.0
2020-08-25 11:20:00,80.37,80.4,80.23,80.29,31379.0,80.37,80.4,80.23,80.29,31379.0
2020-08-25 11:30:00,80.3,80.45,80.22,80.4,60204.0,80.3,80.45,80.22,80.4,60204.0
2020-08-25 11:40:00,80.4,80.44,80.15,80.23,40915.0,80.4,80.44,80.15,80.23,40915.0
2020-08-25 11:50:00,80.23,80.26,80.12,80.16,16423.0,80.23,80.26,80.12,80.16,16423.0
2020-08-25 12:00:00,80.15,80.24,80.14,80.18,14458.0,80.15,80.24,80.14,80.18,14458.0
2020-08-25 12:10:00,80.15,80.19,80.06,80.19,68344.0,80.15,80.19,80.06,80.19,68344.0
2020-08-25 12:20:00,80.16,80.16,80.06,80.09,10822.0,80.16,80.16,80.06,80.09,10822.0
2020-08-25 12:30:00,80.08,80.24,80.08,80.15,10914.0,80.08,80.24,80.08,80.15,10914.0
2020-08-25 12:40:00,80.13,80.17,80.08,80.09,21028.0,80.13,80.17,80.08,80.09,21028.0
2020-08-25 12:50:00,80.09,80.12,80.02,80.08,15527.0,80.09,80.12,80.02,80.08,15527.0
2020-08-25 13:00:00,80.09,80.17,80.07,80.17,11182.0,80.09,80.17,80.07,80.17,11182.0
2020-08-25 13:10:00,80.16,80.27,80.13,80.14,11574.0,80.16,80.27,80.13,80.14,11574.0
2020-08-25 13:20:00,80.09,80.17,80.05,80.08,17000.0,80.09,80.17,80.05,80.08,17000.0
2020-08-25 13:30:00,80.08,80.13,80.06,80.09,14675.0,80.08,80.13,80.06,80.09,14675.0
2020-08-25 13:40:00,80.11,80.19,80.07,80.11,15486.0,80.11,80.19,80.07,80.11,15486.0
2020-08-25 13:50:00,80.1,80.14,80.1,80.12,14515.0,80.1,80.14,80.1,80.12,14515.0
2020-08-25 14:00:00,80.13,80.14,80.07,80.11,15875.0,80.13,80.14,80.07,80.11,15875.0
2020-08-25 14:10:00,80.1,80.27,80.02,80.14,23537.0,80.1,80.27,80.02,80.14,23537.0
2020-08-25 14:20:00,80.12,80.24,80.12,80.2,21608.0,80.12,80.24,80.12,80.2,21608.0
2020-08-25 14:30:00,80.22,80.3,80.18,80.2,13783.0,80.22,80.3,80.18,80.2,13783.0
2020-08-25 14:40:00,80.2,80.26,80.12,80.15,18745.0,80.2,80.26,80.12,80.15,18745.0
2020-08-25 14:50:00,80.17,80.24,80.16,80.22,21915.0,80.17,80.24,80.16,80.22,21915.0
2020-08-25 15:00:00,80.21,80.26,80.15,80.18,19976.0,80.21,80.26,80.15,80.18,19976.0
2020-08-25 15:10:00,80.18,80.31,80.16,80.29,39939.0,80.18,80.31,80.16,80.29,39939.0
2020-08-25 15:20:00,80.31,80.5,80.31,80.43,63900.0,80.31,80.5,80.31,80.43,63900.0
2020-08-25 15:30:00,80.42,80.42,80.3,80.34,27227.0,80.42,80.42,80.3,80.34,27227.0
2020-08-25 15:40:00,80.34,80.35,80.25,80.25,50875.0,80.34,80.35,80.25,80.25,50875.0
2020-08-25 15:50:00,80.23,80.35,80.18,80.35,127160.0,80.23,80.35,80.18,80.35,127160.0
2020-08-26 09:30:00,80.35,80.49,80.18,80.28,98757.0,80.35,80.49,80.18,80.28,98757.0
2020-08-26 09:40:00,80.23,80.46,80.18,80.43,42664.0,80.23,80.46,80.18,80.43,42664.0
2020-08-26 09:50:00,80.41,80.47,80.27,80.34,27492.0,80.41,80.47,80.27,80.34,27492.0
2020-08-26 10:00:00,80.34,80.4,80.25,80.33,83663.0,80.34,80.4,80.25,80.33,83663.0
2020-08-26 10:10:00,80.32,80.59,80.26,80.54,73456.0,80.32,80.59,80.26,80.54,73456.0
2020-08-26 10:20:00,80.55,80.8,80.43,80.69,34761.0,80.55,80.8,80.43,80.69,34761.0
2020-08-26 10:30:00,80.72,80.84,80.68,80.75,28345.0,80.72,80.84,80.68,80.75,28345.0
2020-08-26 10:40:00,80.72,80.9,80.69,80.82,29130.0,80.72,80.9,80.69,80.82,29130.0
2020-08-26 10:50:00,80.81,80.81,80.57,80.64,25112.0,80.81,80.81,80.57,80.64,25112.0
2020-08-26 11:00:00,80.65,80.73,80.58,80.63,28538.0,80.65,80.73,80.58,80.63,28538.0
2020-08-26 11:10:00,80.64,80.76,80.62,80.7,38067.0,80.64,80.76,80.62,80.7,38067.0
2020-08-26 11:20:00,80.7,80.71,80.59,80.67,24939.0,80.7,80.71,80.59,80.67,24939.0
2020-08-26 11:30:00,80.7,80.75,80.6,80.65,27476.0,80.7,80.75,80.6,80.65,27476.0
2020-08-26 11:40:00,80.65,80.75,80.65,80.71,15897.0,80.65,80.75,80.65,80.71,15897.0
2020-08-26 11:50:00,80.7,80.79,80.67,80.69,16426.0,80.7,80.79,80.67,80.69,16426.0
2020-08-26 12:00:00,80.7,80.88,80.69,80.77,25729.0,80.7,80.88,80.69,80.77,25729.0
2020-08-26 12:10:00,80.77,80.83,80.75,80.81,18426.0,80.77,80.83,80.75,80.81,18426.0
2020-08-26 12:20:00,80.82,80.88,80.79,80.84,45762.0,80.82,80.88,80.79,80.84,45762.0
2020-08-26 12:30:00,80.84,80.88,80.8,80.84,31807.0,80.84,80.88,80.8,80.84,31807.0
2020-08-26 12:40:00,80.84,80.87,80.77,80.83,40957.0,80.84,80.87,80.77,80.83,40957.0
2020-08-26 12:50:00,80.83,80.91,80.81,80.85,23775.0,80.83,80.91,80.81,80.85,23775.0
2020-08-26 13:00:00,80.85,81.03,80.85,80.98,61097.0,80.85,81.03,80.85,80.98,61097.0
2020-08-26 13:10:00,80.95,81.0,80.91,81.0,18154.0,80.95,81.0,80.91,81.0,18154.0
2020-08-26 13:20:00,81.0,81.08,80.95,81.07,34515.0,81.0,81.08,80.95,81.07,34515.0
2020-08-26 13:30:00,81.07,81.19,81.02,81.1,22026.0,81.07,81.19,81.02,81.1,22026.0
2020-08-26 13:40:00,81.08,81.12,81.04,81.11,27943.0,81.08,81.12,81.04,81.11,27943.0
2020-08-26 13:50:00,81.12,81.23,81.09,81.22,31372.0,81.12,81.23,81.09,81.22,31372.0
2020-08-26 14:00:00,81.22,81.36,81.21,81.31,35456.0,81.22,81.36,81.21,81.31,35456.0
2020-08-26 14:10:00,81.28,81.45,81.2,81.39,43408.0,81.28,81.45,81.2,81.39,43408.0
2020-08-26 14:20:00,81.39,81.53,81.32,81.39,41248.0,81.39,81.53,81.32,81.39,41248.0
2020-08-26 14:30:00,81.4,81.51,81.35,81.45,45686.0,81.4,81.51,81.35,81.45,45686.0
2020-08-26 14:40:00,81.44,81.6,81.3,81.54,70123.0,81.44,81.6,81.3,81.54,70123.0
2020-08-26 14:50:00,81.54,81.59,81.38,81.53,73661.0,81.54,81.59,81.38,81.53,73661.0
2020-08-26 15:00:00,81.53,81.7,81.46,81.57,49396.0,81.53,81.7,81.46,81.57,49396.0
2020-08-26 15:10:00,81.56,81.66,81.53,81.6,32678.0,81.56,81.66,81.53,81.6,32678.0
2020-08-26 15:20:00,81.6,81.7,81.5,81.63,59688.0,81.6,81.7,81.5,81.63,59688.0
2020-08-26 15:30:00,81.63,81.66,81.49,81.6,64610.0,81.63,81.66,81.49,81.6,64610.0
2020-08-26 15:40:00,81.6,81.71,81.51,81.59,92756.0,81.6,81.71,81.51,81.59,92756.0
2020-08-26 15:50:00,81.6,81.66,81.47,81.51,195916.0,81.6,81.66,81.47,81.51,195916.0
2020-08-27 09:30:00,81.52,81.88,81.19,81.34,89388.0,81.52,81.88,81.19,81.34,89388.0
2020-08-27 09:40:00,81.37,81.67,81.31,81.63,38479.0,81.37,81.67,81.31,81.63,38479.0
2020-08-27 09:50:00,81.6,82.0,81.48,81.61,40150.0,81.6,82.0,81.48,81.61,40150.0
2020-08-27 10:00:00,81.59,81.7,81.35,81.43,22546.0,81.59,81.7,81.35,81.43,22546.0
2020-08-27 10:10:00,81.43,81.95,81.41,81.95,40222.0,81.43,81.95,81.41,81.95,40222.0
2020-08-27 10:20:00,81.94,82.42,81.93,82.34,66963.0,81.94,82.42,81.93,82.34,66963.0
2020-08-27 10:30:00,82.39,82.6,82.22,82.45,45791.0,82.39,82.6,82.22,82.45,45791.0
2020-08-27 10:40:00,82.44,82.47,82.13,82.28,22881.0,82.44,82.47,82.13,82.28,22881.0
2020-08-27 10:50:00,82.26,82.59,82.23,82.58,24350.0,82.26,82.59,82.23,82.58,24350.0
2020-08-27 11:00:00,82.56,82.8,82.55,82.59,56270.0,82.56,82.8,82.55,82.59,56270.0
2020-08-27 11:10:00,82.59,82.69,82.5,82.57,37897.0,82.59,82.69,82.5,82.57,37897.0
2020-08-27 11:20:00,82.56,82.59,82.47,82.57,46525.0,82.56,82.59,82.47,82.57,46525.0
2020-08-27 11:30:00,82.57,82.89,82.54,82.88,47319.0,82.57,82.89,82.54,82.88,47319.0
2020-08-27 11:40:00,82.89,83.08,82.87,83.07,32218.0,82.89,83.08,82.87,83.07,32218.0
2020-08-27 11:50:00,83.07,83.21,82.98,83.12,37779.0,83.07,83.21,82.98,83.12,37779.0
2020-08-27 12:00:00,83.12,83.2,82.89,83.19,82330.0,83.12,83.2,82.89,83.19,82330.0
2020-08-27 12:10:00,83.19,83.43,83.13,83.33,63100.0,83.19,83.43,83.13,83.33,63100.0
2020-08-27 12:20:00,83.32,83.55,83.24,83.44,86143.0,83.32,83.55,83.24,83.44,86143.0
2020-08-27 12:30:00,83.44,83.57,83.38,83.47,63786.0,83.44,83.57,83.38,83.47,63786.0
2020-08-27 12:40:00,83.47,83.54,83.25,83.29,26855.0,83.47,83.54,83.25,83.29,26855.0
2020-08-27 12:50:00,83.25,83.32,83.15,83.25,42035.0,83.25,83.32,83.15,83.25,42035.0
2020-08-27 13:00:00,83.22,83.38,83.21,83.3,35746.0,83.22,83.38,83.21,83.3,35746.0
2020-08-27 13:10:00,83.32,83.71,83.24,83.69,89287.0,83.32,83.71,83.24,83.69,89287.0
2020-08-27 13:20:00,83.66,83.74,83.54,83.67,31656.0,83.66,83.74,83.54,83.67,31656.0
2020-08-27 13:30:00,83.7,83.7,83.51,83.63,77095.0,83.7,83.7,83.51,83.63,77095.0
2020-08-27 13:40:00,83.63,83.73,83.6,83.64,40302.0,83.63,83.73,83.6,83.64,40302.0
2020-08-27 13:50:00,83.65,83.88,83.59,83.85,75710.0,83.65,83.88,83.59,83.85,75710.0
2020-08-27 14:00:00,83.85,83.9,83.73,83.9,51342.0,83.85,83.9,83.73,83.9,51342.0
2020-08-27 14:10:00,83.91,83.99,83.87,83.96,45233.0,83.91,83.99,83.87,83.96,45233.0
2020-08-27 14:20:00,83.96,84.09,83.95,84.06,53689.0,83.96,84.09,83.95,84.06,53689.0
2020-08-27 14:30:00,84.06,84.31,84.04,84.17,92123.0,84.06,84.31,84.04,84.17,92123.0
2020-08-27 14:40:00,84.19,84.3,84.14,84.3,94900.0,84.19,84.3,84.14,84.3,94900.0
2020-08-27 14:50:00,84.28,84.31,84.19,84.3,119912.0,84.28,84.31,84.19,84.3,119912.0
2020-08-27 15:00:00,84.27,84.3,83.78,83.95,48768.0,84.27,84.3,83.78,83.95,48768.0
2020-08-27 15:10:00,83.97,84.1,83.93,84.05,50335.0,83.97,84.1,83.93,84.05,50335.0
2020-08-27 15:20:00,84.06,84.17,83.97,84.03,70221.0,84.06,84.17,83.97,84.03,70221.0
2020-08-27 15:30:00,84.03,84.13,84.01,84.03,93521.0,84.03,84.13,84.01,84.03,93521.0
2020-08-27 15:40:00,84.01,84.1,83.86,83.86,128732.0,84.01,84.1,83.86,83.86,128732.0
2020-08-27 15:50:00,83.85,83.87,83.61,83.7,357723.0,83.85,83.87,83.61,83.7,357723.0
2020-08-28 09:30:00,83.87,84.27,83.54,84.12,113931.0,83.87,84.27,83.54,84.12,113931.0
2020-08-28 09:40:00,84.03,84.6,83.8,84.04,86404.0,84.03,84.6,83.8,84.04,86404.0
2020-08-28 09:50:00,84.04,84.41,83.93,84.02,66257.0,84.04,84.41,83.93,84.02,66257.0
2020-08-28 10:00:00,84.06,84.17,83.58,83.66,102250.0,84.06,84.17,83.58,83.66,102250.0
2020-08-28 10:10:00,83.66,83.7,83.34,83.52,47861.0,83.66,83.7,83.34,83.52,47861.0
2020-08-28 10:20:00,83.52,83.54,83.37,83.5,82695.0,83.52,83.54,83.37,83.5,82695.0
2020-08-28 10:30:00,83.49,83.53,83.16,83.35,45747.0,83.49,83.53,83.16,83.35,45747.0
2020-08-28 10:40:00,83.35,83.4,83.22,83.3,50690.0,83.35,83.4,83.22,83.3,50690.0
2020-08-28 10:50:00,83.31,83.36,83.22,83.28,73501.0,83.31,83.36,83.22,83.28,73501.0
2020-08-28 11:00:00,83.28,83.53,83.25,83.51,33814.0,83.28,83.53,83.25,83.51,33814.0
2020-08-28 11:10:00,83.52,83.59,83.45,83.56,20141.0,83.52,83.59,83.45,83.56,20141.0
2020-08-28 11:20:00,83.57,83.71,83.52,83.69,24594.0,83.57,83.71,83.52,83.69,24594.0
2020-08-28 11:30:00,83.63,83.69,83.59,83.65,25425.0,83.63,83.69,83.59,83.65,25425.0
2020-08-28 11:40:00,83.64,83.65,83.44,83.49,22089.0,83.64,83.65,83.44,83.49,22089.0
2020-08-28 11:50:00,83.51,83.64,83.37,83.62,27827.0,83.51,83.64,83.37,83.62,27827.0
2020-08-28 12:00:00,83.6,83.75,83.59,83.74,25500.0,83.6,83.75,83.59,83.74,25500.0
2020-08-28 12:10:00,83.74,83.74,83.59,83.66,23407.0,83.74,83.74,83.59,83.66,23407.0
2020-08-28 12:20:00,83.66,83.72,83.59,83.64,27078.0,83.66,83.72,83.59,83.64,27078.0
2020-08-28 12:30:00,83.64,83.76,83.64,83.72,20725.0,83.64,83.76,83.64,83.72,20725.0
2020-08-28 12:40:00,83.74,83.82,83.63,83.81,193794.0,83.74,83.82,83.63,83.81,193794.0
2020-08-28 12:50:00,83.79,83.9,83.7,83.86,31444.0,83.79,83.9,83.7,83.86,31444.0
2020-08-28 13:00:00,83.86,84.03,83.82,83.99,39397.0,83.86,84.03,83.82,83.99,39397.0
2020-08-28 13:10:00,84.0,84.05,83.97,84.03,20340.0,84.0,84.05,83.97,84.03,20340.0
2020-08-28 13:20:00,84.02,84.11,84.01,84.11,29814.0,84.02,84.11,84.01,84.11,29814.0
2020-08-28 13:30:00,84.1,84.26,84.1,84.14,36984.0,84.1,84.26,84.1,84.14,36984.0
2020-08-28 13:40:00,84.14,84.17,83.97,84.01,23778.0,84.14,84.17,83.97,84.01,23778.0
2020-08-28 13:50:00,84.01,84.22,83.98,84.06,24306.0,84.01,84.22,83.98,84.06,24306.0
2020-08-28 14:00:00,84.07,84.1,83.95,84.0,26295.0,84.07,84.1,83.95,84.0,26295.0
2020-08-28 14:10:00,84.03,84.13,83.99,84.0,20667.0,84.03,84.13,83.99,84.0,20667.0
2020-08-28 14:20:00,84.0,84.08,83.97,84.05,28438.0,84.0,84.08,83.97,84.05,28438.0
2020-08-28 14:30:00,84.04,84.12,83.99,84.05,48010.0,84.04,84.12,83.99,84.05,48010.0
2020-08-28 14:40:00,84.06,84.17,84.04,84.14,26257.0,84.06,84.17,84.04,84.14,26257.0
2020-08-28 14:50:00,84.13,84.18,84.03,84.1,30203.0,84.13,84.18,84.03,84.1,30203.0
2020-08-28 15:00:00,84.11,84.26,84.09,84.23,36434.0,84.11,84.26,84.09,84.23,36434.0
2020-08-28 15:10:00,84.25,84.47,84.24,84.47,35204.0,84.25,84.47,84.24,84.47,35204.0
2020-08-28 15:20:00,84.47,84.53,84.36,84.38,45018.0,84.47,84.53,84.36,84.38,45018.0
2020-08-28 15:30:00,84.37,84.56,84.35,84.52,57758.0,84.37,84.56,84.35,84.52,57758.0
2020-08-28 15:40:00,84.52,84.54,84.45,84.47,102665.0,84.52,84.54,84.45,84.47,102665.0
2020-08-28 15:50:00,84.46,84.47,84.28,84.35,262218.0,84.46,84.47,84.28,84.35,262218.0
2020-08-31 09:30:00,84.38,84.59,83.96,84.59,99487.0,84.38,84.59,83.96,84.59,99487.0
2020-08-31 09:40:00,84.59,84.76,83.96,84.17,46438.0,84.59,84.76,83.96,84.17,46438.0
2020-08-31 09:50:00,84.19,84.45,84.03,84.29,56119.0,84.19,84.45,84.03,84.29,56119.0
2020-08-31 10:00:00,84.25,84.68,84.23,84.23,60378.0,84.25,84.68,84.23,84.23,60378.0
2020-08-31 10:10:00,84.23,84.38,84.11,84.38,37916.0,84.23,84.38,84.11,84.38,37916.0
2020-08-31 10:20:00,84.35,84.66,84.35,84.6,27263.0,84.35,84.66,84.35,84.6,27263.0
2020-08-31 10:30:00,84.62,84.84,84.59,84.79,22595.0,84.62,84.84,84.59,84.79,22595.0
2020-08-31 10:40:00,84.78,85.24,84.76,85.21,229088.0,84.78,85.24,84.76,85.21,229088.0
2020-08-31 10:50:00,85.2,85.26,84.87,85.16,38063.0,85.2,85.26,84.87,85.16,38063.0
2020-08-31 11:00:00,85.13,85.44,85.01,85.24,47765.0,85.13,85.44,85.01,85.24,47765.0
2020-08-31 11:10:00,85.22,85.23,84.84,84.84,34659.0,85.22,85.23,84.84,84.84,34659.0
2020-08-31 11:20:00,84.83,84.83,84.48,84.7,40421.0,84.83,84.83,84.48,84.7,40421.0
2020-08-31 11:30:00,84.66,85.08,84.66,85.0,58126.0,84.66,85.08,84.66,85.0,58126.0
2020-08-31 11:40:00,84.97,85.11,84.92,85.06,37457.0,84.97,85.11,84.92,85.06,37457.0
2020-08-31 11:50:00,85.02,85.16,85.01,85.07,19979.0,85.02,85.16,85.01,85.07,19979.0
2020-08-31 12:00:00,85.06,85.45,85.04,85.33,41087.0,85.06,85.45,85.04,85.33,41087.0
2020-08-31 12:10:00,85.35,85.41,85.27,85.28,32657.0,85.35,85.41,85.27,85.28,32657.0
2020-08-31 12:20:00,85.27,85.52,85.19,85.37,47484.0,85.27,85.52,85.19,85.37,47484.0
2020-08-31 12:30:00,85.35,85.51,85.3,85.36,30398.0,85.35,85.51,85.3,85.36,30398.0
2020-08-31 12:40:00,85.35,85.46,85.27,85.34,25670.0,85.35,85.46,85.27,85.34,25670.0
2020-08-31 12:50:00,85.35,85.46,85.3,85.3,11044.0,85.35,85.46,85.3,85.3,11044.0
2020-08-31 13:00:00,85.31,85.7,85.28,85.67,73590.0,85.31,85.7,85.28,85.67,73590.0
2020-08-31 13:10:00,85.68,85.84,85.55,85.7,29544.0,85.68,85.84,85.55,85.7,29544.0
2020-08-31 13:20:00,85.68,85.68,85.42,85.52,33823.0,85.68,85.68,85.42,85.52,33823.0
2020-08-31 13:30:00,85.53,85.62,85.46,85.55,24799.0,85.53,85.62,85.46,85.55,24799.0
2020-08-31 13:40:00,85.55,85.71,85.53,85.6,41730.0,85.55,85.71,85.53,85.6,41730.0
2020-08-31 13:50:00,85.63,85.67,85.44,85.48,28029.0,85.63,85.67,85.44,85.48,28029.0
2020-08-31 14:00:00,85.48,85.52,85.37,85.46,31996.0,85.48,85.52,85.37,85.46,31996.0
2020-08-31 14:10:00,85.47,85.69,85.47,85.65,59890.0,85.47,85.69,85.47,85.65,59890.0
2020-08-31 14:20:00,85.65,85.71,85.49,85.51,55873.0,85.65,85.71,85.49,85.51,55873.0
2020-08-31 14:30:00,85.51,85.81,85.5,85.78,58041.0,85.51,85.81,85.5,85.78,58041.0
2020-08-31 14:40:00,85.78,85.86,85.68,85.85,56620.0,85.78,85.86,85.68,85.85,56620.0
2020-08-31 14:50:00,85.84,85.96,85.77,85.96,49642.0,85.84,85.96,85.77,85.96,49642.0
2020-08-31 15:00:00,85.96,86.12,85.9,86.05,93663.0,85.96,86.12,85.9,86.05,93663.0
2020-08-31 15:10:00,86.06,86.1,85.93,85.93,140647.0,86.06,86.1,85.93,85.93,140647.0
2020-08-31 15:20:00,85.93,86.1,85.91,86.05,85466.0,85.93,86.1,85.91,86.05,85466.0
2020-08-31 15:30:00,86.06,86.3,85.93,86.27,132699.0,86.06,86.3,85.93,86.27,132699.0
2020-08-31 15:40:00,86.27,86.41,86.14,86.39,146919.0,86.27,86.41,86.14,86.39,146919.0
2020-08-31 15:50:00,86.39,86.39,85.8,85.82,490412.0,86.39,86.39,85.8,85.82,490412.0
2020-09-01 09:30:00,85.09,85.74,84.51,85.35,131615.0,85.09,85.74,84.51,85.35,131615.0
2020-09-01 09:40:00,85.32,85.53,85.22,85.37,52917.0,85.32,85.53,85.22,85.37,52917.0
2020-09-01 09:50:00,85.36,85.66,85.18,85.39,207839.0,85.36,85.66,85.18,85.39,207839.0
2020-09-01 10:00:00,85.45,85.83,85.1,85.2,82894.0,85.45,85.83,85.1,85.2,82894.0
2020-09-01 10:10:00,85.19,85.33,85.06,85.3,45058.0,85.19,85.33,85.06,85.3,45058.0
2020-09-01 10:20:00,85.28,85.62,85.17,85.56,49733.0,85.28,85.62,85.17,85.56,49733.0
2020-09-01 10:30:00,85.6,85.64,85.2,85.32,57192.0,85.6,85.64,85.2,85.32,57192.0
2020-09-01 10:40:00,85.31,85.4,85.18,85.26,48633.0,85.31,85.4,85.18,85.26,48633.0
2020-09-01 10:50:00,85.25,85.35,85.12,85.24,70764.0,85.25,85.35,85.12,85.24,70764.0
2020-09-01 11:00:00,85.25,85.26,84.91,85.01,52743.0,85.25,85.26,84.91,85.01,52743.0
2020-09-01 11:10:00,85.0,85.11,84.97,84.98,32104.0,85.0,85.11,84.97,84.98,32104.0
2020-09-01 11:20:00,84.99,85.1,84.85,85.03,46967.0,84.99,85.1,84.85,85.03,46967.0
2020-09-01 11:30:00,85.03,85.12,84.92,85.04,42331.0,85.03,85.12,84.92,85.04,42331.0
2020-09-01 11:40:00,85.04,85.28,85.04,85.07,31618.0,85.04,85.28,85.04,85.07,31618.0
2020-09-01 11:50:00,85.1,85.2,85.02,85.09,19331.0,85.1,85.2,85.02,85.09,19331.0
2020-09-01 12:00:00,85.09,85.31,85.07,85.29,33236.0,85.09,85.31,85.07,85.29,33236.0
2020-09-01 12:10:00,85.28,85.34,85.24,85.3,18947.0,85.28,85.34,85.24,85.3,18947.0
2020-09-01 12:20:00,85.3,85.32,85.15,85.2,19005.0,85.3,85.32,85.15,85.2,19005.0
2020-09-01 12:30:00,85.16,85.3,85.09,85.29,16963.0,85.16,85.3,85.09,85.29,16963.0
2020-09-01 12:40:00,85.29,85.3,85.06,85.11,37679.0,85.29,85.3,85.06,85.11,37679.0
2020-09-01 12:50:00,85.14,85.15,85.0,85.07,20420.0,85.14,85.15,85.0,85.07,20420.0
2020-09-01 13:00:00,85.09,85.17,84.98,85.03,33792.0,85.09,85.17,84.98,85.03,33792.0
2020-09-01 13:10:00,85.0,85.04,84.92,85.01,30416.0,85.0,85.04,84.92,85.01,30416.0
2020-09-01 13:20:00,85.0,85.21,84.96,85.2,24327.0,85.0,85.21,84.96,85.2,24327.0
2020-09-01 13:30:00,85.21,85.48,85.1,85.12,37025.0,85.21,85.48,85.1,85.12,37025.0
2020-09-01 13:40:00,85.13,85.28,85.11,85.19,24574.0,85.13,85.28,85.11,85.19,24574.0
2020-09-01 13:50:00,85.17,85.18,85.0,85.09,14730.0,85.17,85.18,85.0,85.09,14730.0
2020-09-01 14:00:00,85.1,85.25,85.09,85.17,17341.0,85.1,85.25,85.09,85.17,17341.0
2020-09-01 14:10:00,85.19,85.3,85.1,85.17,15145.0,85.19,85.3,85.1,85.17,15145.0
2020-09-01 14:20:00,85.17,85.2,85.07,85.1,18193.0,85.17,85.2,85.07,85.1,18193.0
2020-09-01 14:30:00,85.09,85.14,85.01,85.14,25123.0,85.09,85.14,85.01,85.14,25123.0
2020-09-01 14:40:00,85.15,85.29,85.02,85.14,33122.0,85.15,85.29,85.02,85.14,33122.0
2020-09-01 14:50:00,85.1,85.27,85.03,85.27,51394.0,85.1,85.27,85.03,85.27,51394.0
2020-09-01 15:00:00,85.27,85.45,85.21,85.45,78286.0,85.27,85.45,85.21,85.45,78286.0
2020-09-01 15:10:00,85.45,85.52,85.31,85.5,58614.0,85.45,85.52,85.31,85.5,58614.0
2020-09-01 15:20:00,85.51,85.69,85.48,85.55,90436.0,85.51,85.69,85.48,85.55,90436.0
2020-09-01 15:30:00,85.55,85.78,85.5,85.61,135749.0,85.55,85.78,85.5,85.61,135749.0
2020-09-01 15:40:00,85.61,85.81,85.6,85.67,94865.0,85.61,85.81,85.6,85.67,94865.0
2020-09-01 15:50:00,85.66,86.01,85.54,85.92,264993.0,85.66,86.01,85.54,85.92,264993.0
2020-09-02 09:30:00,86.25,86.33,85.96,86.26,97167.0,86.25,86.33,85.96,86.26,97167.0
2020-09-02 09:40:00,86.25,86.67,86.18,86.66,37150.0,86.25,86.67,86.18,86.66,37150.0
2020-09-02 09:50:00,86.66,87.0,86.42,86.91,63801.0,86.66,87.0,86.42,86.91,63801.0
2020-09-02 10:00:00,86.83,86.96,86.64,86.89,66558.0,86.83,86.96,86.64,86.89,66558.0
2020-09-02 10:10:00,86.88,87.1,86.76,87.08,45492.0,86.88,87.1,86.76,87.08,45492.0
2020-09-02 10:20:00,87.05,87.2,87.01,87.12,28908.0,87.05,87.2,87.01,87.12,28908.0
2020-09-02 10:30:00,87.09,87.51,87.05,87.39,64278.0,87.09,87.51,87.05,87.39,64278.0
2020-09-02 10:40:00,87.39,87.62,87.28,87.62,87458.0,87.39,87.62,87.28,87.62,87458.0
2020-09-02 10:50:00,87.6,87.76,87.49,87.75,49833.0,87.6,87.76,87.49,87.75,49833.0
2020-09-02 11:00:00,87.76,87.79,87.6,87.75,63982.0,87.76,87.79,87.6,87.75,63982.0
2020-09-02 11:10:00,87.75,87.78,87.35,87.43,48780.0,87.75,87.78,87.35,87.43,48780.0
2020-09-02 11:20:00,87.45,87.62,87.31,87.39,45058.0,87.45,87.62,87.31,87.39,45058.0
2020-09-02 11:30:00,87.39,87.44,86.99,87.06,165438.0,87.39,87.44,86.99,87.06,165438.0
2020-09-02 11:40:00,87.09,87.14,86.87,86.93,47707.0,87.09,87.14,86.87,86.93,47707.0
2020-09-02 11:50:00,86.94,87.06,86.84,87.01,31133.0,86.94,87.06,86.84,87.01,31133.0
2020-09-02 12:00:00,87.03,87.15,86.82,87.01,57306.0,87.03,87.15,86.82,87.01,57306.0
2020-09-02 12:10:00,87.01,87.13,86.91,86.96,42028.0,87.01,87.13,86.91,86.96,42028.0
2020-09-02 12:20:00,86.96,87.1,86.93,87.0,24413.0,86.96,87.1,86.93,87.0,24413.0
2020-09-02 12:30:00,86.98,86.98,86.83,86.93,27865.0,86.98,86.98,86.83,86.93,27865.0
2020-09-02 12:40:00,86.93,87.1,86.93,87.08,21582.0,86.93,87.1,86.93,87.08,21582.0
2020-09-02 12:50:00,87.08,87.22,87.06,87.2,17872.0,87.08,87.22,87.06,87.2,17872.0
2020-09-02 13:00:00,87.21,87.36,87.17,87.29,22628.0,87.21,87.36,87.17,87.29,22628.0
2020-09-02 13:10:00,87.29,87.55,87.26,87.51,38726.0,87.29,87.55,87.26,87.51,38726.0
2020-09-02 13:20:00,87.48,87.49,87.32,87.35,34192.0,87.48,87.49,87.32,87.35,34192.0
2020-09-02 13:30:00,87.37,87.49,87.31,87.46,19878.0,87.37,87.49,87.31,87.46,19878.0
2020-09-02 13:40:00,87.45,87.51,87.36,87.36,41038.0,87.45,87.51,87.36,87.36,41038.0
2020-09-02 13:50:00,87.39,87.46,87.21,87.41,67670.0,87.39,87.46,87.21,87.41,67670.0
2020-09-02 14:00:00,87.42,87.43,87.32,87.36,33137.0,87.42,87.43,87.32,87.36,33137.0
2020-09-02 14:10:00,87.35,87.54,87.26,87.53,35657.0,87.35,87.54,87.26,87.53,35657.0
2020-09-02 14:20:00,87.55,87.57,87.48,87.48,41340.0,87.55,87.57,87.48,87.48,41340.0
2020-09-02 14:30:00,87.48,87.49,87.35,87.37,23930.0,87.48,87.49,87.35,87.37,23930.0
2020-09-02 14:40:00,87.38,87.44,87.32,87.39,31120.0,87.38,87.44,87.32,87.39,31120.0
2020-09-02 14:50:00,87.4,87.5,87.31,87.35,47868.0,87.4,87.5,87.31,87.35,47868.0
2020-09-02 15:00:00,87.36,87.36,87.14,87.2,39016.0,87.36,87.36,87.14,87.2,39016.0
2020-09-02 15:10:00,87.2,87.36,87.18,87.35,42398.0,87.2,87.36,87.18,87.35,42398.0
2020-09-02 15:20:00,87.34,87.53,87.32,87.41,57151.0,87.34,87.53,87.32,87.41,57151.0
2020-09-02 15:30:00,87.4,87.49,87.27,87.31,69245.0,87.4,87.49,87.27,87.31,69245.0
2020-09-02 15:40:00,87.31,87.55,87.26,87.55,89816.0,87.31,87.55,87.26,87.55,89816.0
2020-09-02 15:50:00,87.55,87.58,87.37,87.45,212206.0,87.55,87.58,87.37,87.45,212206.0
2020-09-03 09:30:00,87.59,87.6,86.9,87.07,103219.0,87.59,87.6,86.9,87.07,103219.0
2020-09-03 09:40:00,87.02,87.08,86.87,87.02,78857.0,87.02,87.08,86.87,87.02,78857.0
2020-09-03 09:50:00,87.01,87.03,86.85,87.0,47934.0,87.01,87.03,86.85,87.0,47934.0
2020-09-03 10:00:00,86.97,86.97,86.59,86.64,61963.0,86.97,86.97,86.59,86.64,61963.0
2020-09-03 10:10:00,86.65,86.88,86.45,86.74,80993.0,86.65,86.88,86.45,86.74,80993.0
2020-09-03 10:20:00,86.73,86.73,86.35,86.49,139975.0,86.73,86.73,86.35,86.49,139975.0
2020-09-03 10:30:00,86.5,86.6,86.29,86.5,82910.0,86.5,86.6,86.29,86.5,82910.0
2020-09-03 10:40:00,86.52,86.84,86.37,86.4,48006.0,86.52,86.84,86.37,86.4,48006.0
2020-09-03 10:50:00,86.42,86.56,86.14,86.25,77237.0,86.42,86.56,86.14,86.25,77237.0
2020-09-03 11:00:00,86.2,86.23,85.83,85.95,108549.0,86.2,86.23,85.83,85.95,108549.0
2020-09-03 11:10:00,85.98,86.13,85.74,85.87,218677.0,85.98,86.13,85.74,85.87,218677.0
2020-09-03 11:20:00,85.84,86.7,85.75,86.42,176272.0,85.84,86.7,85.75,86.42,176272.0
2020-09-03 11:30:00,86.42,86.68,86.19,86.43,53491.0,86.42,86.68,86.19,86.43,53491.0
2020-09-03 11:40:00,86.43,86.74,86.41,86.5,63265.0,86.43,86.74,86.41,86.5,63265.0
2020-09-03 11:50:00,86.52,86.65,86.32,86.36,50056.0,86.52,86.65,86.32,86.36,50056.0
2020-09-03 12:00:00,86.38,86.57,86.13,86.52,52420.0,86.38,86.57,86.13,86.52,52420.0
2020-09-03 12:10:00,86.55,86.81,86.54,86.72,64856.0,86.55,86.81,86.54,86.72,64856.0
2020-09-03 12:20:00,86.7,86.72,86.51,86.6,44769.0,86.7,86.72,86.51,86.6,44769.0
2020-09-03 12:30:00,86.59,86.59,86.08,86.25,55256.0,86.59,86.59,86.08,86.25,55256.0
2020-09-03 12:40:00,86.27,86.3,85.79,85.87,73965.0,86.27,86.3,85.79,85.87,73965.0
2020-09-03 12:50:00,85.87,86.05,85.8,85.89,47834.0,85.87,86.05,85.8,85.89,47834.0
2020-09-03 13:00:00,85.91,85.92,85.5,85.85,81330.0,85.91,85.92,85.5,85.85,81330.0
2020-09-03 13:10:00,85.82,86.06,85.77,85.81,45643.0,85.82,86.06,85.77,85.81,45643.0
2020-09-03 13:20:00,85.83,86.31,85.77,86.29,47210.0,85.83,86.31,85.77,86.29,47210.0
2020-09-03 13:30:00,86.25,86.25,85.93,86.13,79331.0,86.25,86.25,85.93,86.13,79331.0
2020-09-03 13:40:00,86.14,86.3,86.04,86.06,45053.0,86.14,86.3,86.04,86.06,45053.0
2020-09-03 13:50:00,86.07,86.33,86.07,86.13,41872.0,86.07,86.33,86.07,86.13,41872.0
2020-09-03 14:00:00,86.16,86.2,85.91,85.91,27232.0,86.16,86.2,85.91,85.91,27232.0
2020-09-03 14:10:00,85.9,86.17,85.76,85.81,71861.0,85.9,86.17,85.76,85.81,71861.0
2020-09-03 14:20:00,85.82,85.88,85.58,85.76,28189.0,85.82,85.88,85.58,85.76,28189.0
2020-09-03 14:30:00,85.77,86.25,85.75,86.08,38217.0,85.77,86.25,85.75,86.08,38217.0
2020-09-03 14:40:00,86.06,86.11,85.67,85.73,57251.0,86.06,86.11,85.67,85.73,57251.0
2020-09-03 14:50:00,85.75,85.8,85.41,85.47,46529.0,85.75,85.8,85.41,85.47,46529.0
2020-09-03 15:00:00,85.46,85.62,85.29,85.47,76436.0,85.46,85.62,85.29,85.47,76436.0
2020-09-03 15:10:00,85.47,85.59,85.31,85.34,43750.0,85.47,85.59,85.31,85.34,43750.0
2020-09-03 15:20:00,85.34,85.44,85.29,85.32,71639.0,85.34,85.44,85.29,85.32,71639.0
2020-09-03 15:30:00,85.33,85.56,85.12,85.39,82287.0,85.33,85.56,85.12,85.39,82287.0
2020-09-03 15:40:00,85.38,85.6,85.05,85.1,76954.0,85.38,85.6,85.05,85.1,76954.0
2020-09-03 15:50:00,85.07,85.85,84.94,85.67,230808.0,85.07,85.85,84.94,85.67,230808.0
2020-09-04 09:30:00,85.77,86.09,85.49,85.6,77207.0,85.77,86.09,85.49,85.6,77207.0
2020-09-04 09:40:00,85.61,86.05,85.1,85.13,28385.0,85.61,86.05,85.1,85.13,28385.0
2020-09-04 09:50:00,85.09,85.28,84.72,84.97,95909.0,85.09,85.28,84.72,84.97,95909.0
2020-09-04 10:00:00,84.98,85.3,84.9,85.03,48333.0,84.98,85.3,84.9,85.03,48333.0
2020-09-04 10:10:00,84.99,85.09,84.58,84.67,58036.0,84.99,85.09,84.58,84.67,58036.0
2020-09-04 10:20:00,84.62,84.93,84.22,84.28,63572.0,84.62,84.93,84.22,84.28,63572.0
2020-09-04 10:30:00,84.31,84.62,83.81,84.2,73713.0,84.31,84.62,83.81,84.2,73713.0
2020-09-04 10:40:00,84.19,84.38,83.74,84.02,80645.0,84.19,84.38,83.74,84.02,80645.0
2020-09-04 10:50:00,83.96,84.11,83.77,83.92,45356.0,83.96,84.11,83.77,83.92,45356.0
2020-09-04 11:00:00,83.97,84.11,83.36,83.42,50373.0,83.97,84.11,83.36,83.42,50373.0
2020-09-04 11:10:00,83.44,83.62,83.07,83.3,41000.0,83.44,83.62,83.07,83.3,41000.0
2020-09-04 11:20:00,83.28,83.3,82.95,83.14,61359.0,83.28,83.3,82.95,83.14,61359.0
2020-09-04 11:30:00,83.16,83.53,83.12,83.16,53472.0,83.16,83.53,83.12,83.16,53472.0
2020-09-04 11:40:00,83.11,83.2,82.64,82.8,55005.0,83.11,83.2,82.64,82.8,55005.0
2020-09-04 11:50:00,82.78,83.24,82.68,83.02,54326.0,82.78,83.24,82.68,83.02,54326.0
2020-09-04 12:00:00,83.01,83.25,82.97,83.01,50404.0,83.01,83.25,82.97,83.01,50404.0
2020-09-04 12:10:00,83.01,83.14,82.7,82.78,41500.0,83.01,83.14,82.7,82.78,41500.0
2020-09-04 12:20:00,82.87,83.36,82.81,83.31,30554.0,82.87,83.36,82.81,83.31,30554.0
2020-09-04 12:30:00,83.3,83.7,83.26,83.67,21343.0,83.3,83.7,83.26,83.67,21343.0
2020-09-04 12:40:00,83.69,83.76,83.56,83.6,24226.0,83.69,83.76,83.56,83.6,24226.0
2020-09-04 12:50:00,83.6,83.73,83.5,83.63,24995.0,83.6,83.73,83.5,83.63,24995.0
2020-09-04 13:00:00,83.59,83.59,83.34,83.52,25176.0,83.59,83.59,83.34,83.52,25176.0
2020-09-04 13:10:00,83.51,83.64,83.41,83.41,22301.0,83.51,83.64,83.41,83.41,22301.0
2020-09-04 13:20:00,83.4,83.51,83.25,83.26,18867.0,83.4,83.51,83.25,83.26,18867.0
2020-09-04 13:30:00,83.23,83.42,83.02,83.37,25287.0,83.23,83.42,83.02,83.37,25287.0
2020-09-04 13:40:00,83.36,83.38,83.09,83.27,19567.0,83.36,83.38,83.09,83.27,19567.0
2020-09-04 13:50:00,83.21,83.3,83.08,83.23,20190.0,83.21,83.3,83.08,83.23,20190.0
2020-09-04 14:00:00,83.17,83.29,83.07,83.15,22163.0,83.17,83.29,83.07,83.15,22163.0
2020-09-04 14:10:00,83.14,83.25,82.98,83.17,21331.0,83.14,83.25,82.98,83.17,21331.0
2020-09-04 14:20:00,83.16,83.46,83.16,83.45,20677.0,83.16,83.46,83.16,83.45,20677.0
2020-09-04 14:30:00,83.4,83.83,83.35,83.83,21781.0,83.4,83.83,83.35,83.83,21781.0
2020-09-04 14:40:00,83.84,84.46,83.82,84.27,32800.0,83.84,84.46,83.82,84.27,32800.0
2020-09-04 14:50:00,84.29,84.35,84.12,84.26,21384.0,84.29,84.35,84.12,84.26,21384.0
2020-09-04 15:00:00,84.28,84.28,84.05,84.08,42167.0,84.28,84.28,84.05,84.08,42167.0
2020-09-04 15:10:00,84.08,84.29,83.86,84.18,34244.0,84.08,84.29,83.86,84.18,34244.0
2020-09-04 15:20:00,84.21,84.24,84.04,84.1,41137.0,84.21,84.24,84.04,84.1,41137.0
2020-09-04 15:30:00,84.09,84.15,83.54,83.79,58590.0,84.09,84.15,83.54,83.79,58590.0
2020-09-04 15:40:00,83.78,84.02,83.47,83.5,92402.0,83.78,84.02,83.47,83.5,92402.0
2020-09-04 15:50:00,83.5,83.85,83.34,83.7,219666.0,83.5,83.85,83.34,83.7,219666.0
2020-09-08 09:30:00,82.75,83.35,82.73,83.23,133182.0,82.75,83.35,82.73,83.23,133182.0
2020-09-08 09:40:00,83.19,83.25,82.74,82.8,60570.0,83.19,83.25,82.74,82.8,60570.0
2020-09-08 09:50:00,82.79,83.41,82.77,83.29,28569.0,82.79,83.41,82.77,83.29,28569.0
2020-09-08 10:00:00,83.33,83.54,82.8,83.0,33689.0,83.33,83.54,82.8,83.0,33689.0
2020-09-08 10:10:00,83.03,83.38,82.96,83.17,46887.0,83.03,83.38,82.96,83.17,46887.0
2020-09-08 10:20:00,83.17,83.3,83.0,83.14,42048.0,83.17,83.3,83.0,83.14,42048.0
2020-09-08 10:30:00,83.16,83.45,82.94,83.23,32878.0,83.16,83.45,82.94,83.23,32878.0
2020-09-08 10:40:00,83.24,83.26,82.66,82.69,62783.0,83.24,83.26,82.66,82.69,62783.0
2020-09-08 10:50:00,82.68,82.88,82.61,82.7,32059.0,82.68,82.88,82.61,82.7,32059.0
2020-09-08 11:00:00,82.67,82.9,82.58,82.87,34901.0,82.67,82.9,82.58,82.87,34901.0
2020-09-08 11:10:00,82.96,83.13,82.85,83.0,15393.0,82.96,83.13,82.85,83.0,15393.0
2020-09-08 11:20:00,83.02,83.13,82.78,83.11,54674.0,83.02,83.13,82.78,83.11,54674.0
2020-09-08 11:30:00,83.06,83.14,82.82,82.86,27700.0,83.06,83.14,82.82,82.86,27700.0
2020-09-08 11:40:00,82.87,82.93,82.73,82.83,42030.0,82.87,82.93,82.73,82.83,42030.0
2020-09-08 11:50:00,82.84,83.0,82.7,82.98,31690.0,82.84,83.0,82.7,82.98,31690.0
2020-09-08 12:00:00,82.92,83.03,82.77,82.94,28720.0,82.92,83.03,82.77,82.94,28720.0
2020-09-08 12:10:00,82.95,83.21,82.93,83.06,14645.0,82.95,83.21,82.93,83.06,14645.0
2020-09-08 12:20:00,83.02,83.24,82.97,83.02,12913.0,83.02,83.24,82.97,83.02,12913.0
2020-09-08 12:30:00,83.02,83.03,82.84,82.84,14118.0,83.02,83.03,82.84,82.84,14118.0
2020-09-08 12:40:00,82.85,82.97,82.72,82.92,37333.0,82.85,82.97,82.72,82.92,37333.0
2020-09-08 12:50:00,82.98,83.08,82.96,83.02,13214.0,82.98,83.08,82.96,83.02,13214.0
2020-09-08 13:00:00,83.03,83.07,82.85,82.86,15512.0,83.03,83.07,82.85,82.86,15512.0
2020-09-08 13:10:00,82.85,83.16,82.85,83.07,33613.0,82.85,83.16,82.85,83.07,33613.0
2020-09-08 13:20:00,83.06,83.09,82.96,82.98,9737.0,83.06,83.09,82.96,82.98,9737.0
2020-09-08 13:30:00,82.99,83.05,82.9,82.99,17405.0,82.99,83.05,82.9,82.99,17405.0
2020-09-08 13:40:00,82.99,83.15,82.99,83.14,18025.0,82.99,83.15,82.99,83.14,18025.0
2020-09-08 13:50:00,83.13,83.18,82.94,82.97,19124.0,83.13,83.18,82.94,82.97,19124.0
2020-09-08 14:00:00,82.98,83.09,82.84,82.86,29692.0,82.98,83.09,82.84,82.86,29692.0
2020-09-08 14:10:00,82.87,82.9,82.75,82.81,41400.0,82.87,82.9,82.75,82.81,41400.0
2020-09-08 14:20:00,82.8,82.84,82.39,82.46,39452.0,82.8,82.84,82.39,82.46,39452.0
2020-09-08 14:30:00,82.42,82.65,82.39,82.46,56769.0,82.42,82.65,82.39,82.46,56769.0
2020-09-08 14:40:00,82.5,82.57,82.08,82.19,38760.0,82.5,82.57,82.08,82.19,38760.0
2020-09-08 14:50:00,82.16,82.53,82.03,82.43,41075.0,82.16,82.53,82.03,82.43,41075.0
2020-09-08 15:00:00,82.48,82.51,82.03,82.11,58382.0,82.48,82.51,82.03,82.11,58382.0
2020-09-08 15:10:00,82.12,82.38,82.11,82.24,43596.0,82.12,82.38,82.11,82.24,43596.0
2020-09-08 15:20:00,82.22,82.46,82.22,82.44,44017.0,82.22,82.46,82.22,82.44,44017.0
2020-09-08 15:30:00,82.44,82.61,82.25,82.47,64860.0,82.44,82.61,82.25,82.47,64860.0
2020-09-08 15:40:00,82.46,82.57,82.23,82.4,98375.0,82.46,82.57,82.23,82.4,98375.0
2020-09-08 15:50:00,82.38,82.38,82.02,82.17,280224.0,82.38,82.38,82.02,82.17,280224.0
2020-09-09 09:30:00,83.31,83.7,83.07,83.63,48996.0,83.31,83.7,83.07,83.63,48996.0
2020-09-09 09:40:00,83.59,84.22,83.59,84.12,38514.0,83.59,84.22,83.59,84.12,38514.0
2020-09-09 09:50:00,84.12,84.34,84.11,84.31,50426.0,84.12,84.34,84.11,84.31,50426.0
2020-09-09 10:00:00,84.32,85.4,84.27,85.03,92199.0,84.32,85.4,84.27,85.03,92199.0
2020-09-09 10:10:00,85.01,85.49,85.0,85.2,65633.0,85.01,85.49,85.0,85.2,65633.0
2020-09-09 10:20:00,85.18,85.71,85.09,85.36,51297.0,85.18,85.71,85.09,85.36,51297.0
2020-09-09 10:30:00,85.35,85.5,85.0,85.04,58316.0,85.35,85.5,85.0,85.04,58316.0
2020-09-09 10:40:00,85.01,85.12,84.88,85.01,40698.0,85.01,85.12,84.88,85.01,40698.0
2020-09-09 10:50:00,85.05,85.18,84.75,84.75,49902.0,85.05,85.18,84.75,84.75,49902.0
2020-09-09 11:00:00,84.81,85.22,84.81,84.94,63593.0,84.81,85.22,84.81,84.94,63593.0
2020-09-09 11:10:00,84.98,85.06,84.89,84.96,15921.0,84.98,85.06,84.89,84.96,15921.0
2020-09-09 11:20:00,85.05,85.2,85.01,85.13,17316.0,85.05,85.2,85.01,85.13,17316.0
2020-09-09 11:30:00,85.14,85.2,84.97,85.03,16650.0,85.14,85.2,84.97,85.03,16650.0
2020-09-09 11:40:00,85.03,85.21,84.97,85.2,12208.0,85.03,85.21,84.97,85.2,12208.0
2020-09-09 11:50:00,85.22,85.24,85.05,85.06,13066.0,85.22,85.24,85.05,85.06,13066.0
2020-09-09 12:00:00,85.1,85.22,85.03,85.17,13896.0,85.1,85.22,85.03,85.17,13896.0
2020-09-09 12:10:00,85.22,85.23,85.06,85.19,17224.0,85.22,85.23,85.06,85.19,17224.0
2020-09-09 12:20:00,85.2,85.34,85.14,85.25,16768.0,85.2,85.34,85.14,85.25,16768.0
2020-09-09 12:30:00,85.25,85.44,85.25,85.33,15405.0,85.25,85.44,85.25,85.33,15405.0
2020-09-09 12:40:00,85.36,85.44,85.3,85.34,9563.0,85.36,85.44,85.3,85.34,9563.0
2020-09-09 12:50:00,85.34,85.48,85.34,85.39,11085.0,85.34,85.48,85.34,85.39,11085.0
2020-09-09 13:00:00,85.39,85.54,85.34,85.54,13683.0,85.39,85.54,85.34,85.54,13683.0
2020-09-09 13:10:00,85.53,85.71,85.47,85.53,29791.0,85.53,85.71,85.47,85.53,29791.0
2020-09-09 13:20:00,85.56,85.71,85.55,85.58,29538.0,85.56,85.71,85.55,85.58,29538.0
2020-09-09 13:30:00,85.6,85.66,85.44,85.48,23723.0,85.6,85.66,85.44,85.48,23723.0
2020-09-09 13:40:00,85.48,85.51,85.11,85.2,17831.0,85.48,85.51,85.11,85.2,17831.0
2020-09-09 13:50:00,85.19,85.28,85.15,85.21,26657.0,85.19,85.28,85.15,85.21,26657.0
2020-09-09 14:00:00,85.24,85.27,85.04,85.17,31507.0,85.24,85.27,85.04,85.17,31507.0
2020-09-09 14:10:00,85.19,85.34,85.18,85.25,22236.0,85.19,85.34,85.18,85.25,22236.0
2020-09-09 14:20:00,85.24,85.32,85.15,85.18,18996.0,85.24,85.32,85.15,85.18,18996.0
2020-09-09 14:30:00,85.18,85.4,85.16,85.37,53965.0,85.18,85.4,85.16,85.37,53965.0
2020-09-09 14:40:00,85.37,85.48,85.33,85.38,40239.0,85.37,85.48,85.33,85.38,40239.0
2020-09-09 14:50:00,85.39,85.39,85.2,85.2,20817.0,85.39,85.39,85.2,85.2,20817.0
2020-09-09 15:00:00,85.19,85.4,85.19,85.33,41465.0,85.19,85.4,85.19,85.33,41465.0
2020-09-09 15:10:00,85.33,85.4,85.24,85.37,28273.0,85.33,85.4,85.24,85.37,28273.0
2020-09-09 15:20:00,85.38,85.48,85.3,85.39,34430.0,85.38,85.48,85.3,85.39,34430.0
2020-09-09 15:30:00,85.4,85.49,85.08,85.08,45523.0,85.4,85.49,85.08,85.08,45523.0
2020-09-09 15:40:00,85.08,85.17,85.03,85.09,65467.0,85.08,85.17,85.03,85.09,65467.0
2020-09-09 15:50:00,85.07,85.2,84.82,84.82,169889.0,85.07,85.2,84.82,84.82,169889.0
2020-09-10 09:30:00,85.14,85.14,83.76,84.17,99167.0,85.14,85.14,83.76,84.17,99167.0
2020-09-10 09:40:00,84.19,84.55,84.17,84.34,38418.0,84.19,84.55,84.17,84.34,38418.0
2020-09-10 09:50:00,84.37,84.67,84.29,84.39,62185.0,84.37,84.67,84.29,84.39,62185.0
2020-09-10 10:00:00,84.39,84.58,84.24,84.54,28488.0,84.39,84.58,84.24,84.54,28488.0
2020-09-10 10:10:00,84.53,84.71,84.44,84.61,17501.0,84.53,84.71,84.44,84.61,17501.0
2020-09-10 10:20:00,84.66,84.81,84.5,84.55,30216.0,84.66,84.81,84.5,84.55,30216.0
2020-09-10 10:30:00,84.56,84.74,84.51,84.63,15418.0,84.56,84.74,84.51,84.63,15418.0
2020-09-10 10:40:00,84.61,84.7,84.12,84.4,24878.0,84.61,84.7,84.12,84.4,24878.0
2020-09-10 10:50:00,84.43,84.65,83.94,84.0,37520.0,84.43,84.65,83.94,84.0,37520.0
2020-09-10 11:00:00,84.02,84.38,83.78,84.29,30580.0,84.02,84.38,83.78,84.29,30580.0
2020-09-10 11:10:00,84.28,84.31,83.98,84.21,25582.0,84.28,84.31,83.98,84.21,25582.0
2020-09-10 11:20:00,84.22,84.35,84.13,84.35,20823.0,84.22,84.35,84.13,84.35,20823.0
2020-09-10 11:30:00,84.37,84.46,84.16,84.23,20832.0,84.37,84.46,84.16,84.23,20832.0
2020-09-10 11:40:00,84.22,84.31,84.04,84.16,18692.0,84.22,84.31,84.04,84.16,18692.0
2020-09-10 11:50:00,84.13,84.14,83.85,83.88,29483.0,84.13,84.14,83.85,83.88,29483.0
2020-09-10 12:00:00,83.85,84.04,83.76,83.86,33140.0,83.85,84.04,83.76,83.86,33140.0
2020-09-10 12:10:00,83.9,84.05,83.84,84.0,38331.0,83.9,84.05,83.84,84.0,38331.0
2020-09-10 12:20:00,83.98,84.01,83.67,83.94,21937.0,83.98,84.01,83.67,83.94,21937.0
2020-09-10 12:30:00,83.93,83.93,83.29,83.33,42082.0,83.93,83.93,83.29,83.33,42082.0
2020-09-10 12:40:00,83.37,83.55,83.21,83.25,30339.0,83.37,83.55,83.21,83.25,30339.0
2020-09-10 12:50:00,83.25,83.7,83.25,83.63,29659.0,83.25,83.7,83.25,83.63,29659.0
2020-09-10 13:00:00,83.65,83.81,83.55,83.8,25193.0,83.65,83.81,83.55,83.8,25193.0
2020-09-10 13:10:00,83.82,83.93,83.73,83.91,11816.0,83.82,83.93,83.73,83.91,11816.0
2020-09-10 13:20:00,84.0,84.0,83.73,83.75,14926.0,84.0,84.0,83.73,83.75,14926.0
2020-09-10 13:30:00,83.74,83.95,83.74,83.8,19355.0,83.74,83.95,83.74,83.8,19355.0
2020-09-10 13:40:00,83.8,83.86,83.72,83.82,15124.0,83.8,83.86,83.72,83.82,15124.0
2020-09-10 13:50:00,83.86,83.87,83.67,83.74,34862.0,83.86,83.87,83.67,83.74,34862.0
2020-09-10 14:00:00,83.75,83.91,83.7,83.75,20328.0,83.75,83.91,83.7,83.75,20328.0
2020-09-10 14:10:00,83.77,83.79,83.39,83.42,27849.0,83.77,83.79,83.39,83.42,27849.0
2020-09-10 14:20:00,83.45,83.53,82.95,83.02,32568.0,83.45,83.53,82.95,83.02,32568.0
2020-09-10 14:30:00,83.03,83.3,82.91,83.24,37877.0,83.03,83.3,82.91,83.24,37877.0
2020-09-10 14:40:00,83.25,83.29,83.03,83.27,40342.0,83.25,83.29,83.03,83.27,40342.0
2020-09-10 14:50:00,83.27,83.47,83.06,83.35,36072.0,83.27,83.47,83.06,83.35,36072.0
2020-09-10 15:00:00,83.37,83.41,82.98,83.03,34327.0,83.37,83.41,82.98,83.03,34327.0
2020-09-10 15:10:00,83.03,83.06,82.69,82.74,51342.0,83.03,83.06,82.69,82.74,51342.0
2020-09-10 15:20:00,82.75,82.86,82.43,82.73,58935.0,82.75,82.86,82.43,82.73,58935.0
2020-09-10 15:30:00,82.73,82.98,82.66,82.87,62304.0,82.73,82.98,82.66,82.87,62304.0
2020-09-10 15:40:00,82.85,83.09,82.51,82.65,72631.0,82.85,83.09,82.51,82.65,72631.0
2020-09-10 15:50:00,82.64,82.98,82.55,82.59,218614.0,82.64,82.98,82.55,82.59,218614.0
2020-09-11 09:30:00,83.0,83.05,82.25,82.33,89080.0,83.0,83.05,82.25,82.33,89080.0
2020-09-11 09:40:00,82.28,82.8,82.11,82.67,27097.0,82.28,82.8,82.11,82.67,27097.0
2020-09-11 09:50:00,82.64,82.87,82.28,82.28,22791.0,82.64,82.87,82.28,82.28,22791.0
2020-09-11 10:00:00,82.3,82.36,82.01,82.11,23047.0,82.3,82.36,82.01,82.11,23047.0
2020-09-11 10:10:00,82.13,82.13,81.69,82.03,57389.0,82.13,82.13,81.69,82.03,57389.0
2020-09-11 10:20:00,82.01,82.15,81.84,82.04,21231.0,82.01,82.15,81.84,82.04,21231.0
2020-09-11 10:30:00,82.04,82.1,81.81,82.05,20186.0,82.04,82.1,81.81,82.05,20186.0
2020-09-11 10:40:00,82.04,82.31,82.04,82.1,23939.0,82.04,82.31,82.04,82.1,23939.0
2020-09-11 10:50:00,82.06,82.2,81.98,82.01,37757.0,82.06,82.2,81.98,82.01,37757.0
2020-09-11 11:00:00,82.02,82.5,81.98,82.47,19261.0,82.02,82.5,81.98,82.47,19261.0
2020-09-11 11:10:00,82.48,82.6,82.37,82.58,22823.0,82.48,82.6,82.37,82.58,22823.0
2020-09-11 11:20:00,82.59,82.62,82.15,82.2,26499.0,82.59,82.62,82.15,82.2,26499.0
2020-09-11 11:30:00,82.2,82.2,81.94,82.02,23280.0,82.2,82.2,81.94,82.02,23280.0
2020-09-11 11:40:00,82.06,82.16,81.97,82.16,15229.0,82.06,82.16,81.97,82.16,15229.0
2020-09-11 11:50:00,82.16,82.19,82.01,82.03,16676.0,82.16,82.19,82.01,82.03,16676.0
2020-09-11 12:00:00,82.02,82.31,81.95,82.23,15959.0,82.02,82.31,81.95,82.23,15959.0
2020-09-11 12:10:00,82.22,82.27,82.04,82.09,17669.0,82.22,82.27,82.04,82.09,17669.0
2020-09-11 12:20:00,82.12,82.2,82.0,82.03,13318.0,82.12,82.2,82.0,82.03,13318.0
2020-09-11 12:30:00,81.97,82.03,81.86,81.93,14094.0,81.97,82.03,81.86,81.93,14094.0
2020-09-11 12:40:00,81.89,81.92,81.73,81.84,13017.0,81.89,81.92,81.73,81.84,13017.0
2020-09-11 12:50:00,81.83,81.94,81.67,81.69,12176.0,81.83,81.94,81.67,81.69,12176.0
2020-09-11 13:00:00,81.71,81.86,81.5,81.53,18735.0,81.71,81.86,81.5,81.53,18735.0
2020-09-11 13:10:00,81.54,81.63,81.29,81.52,20035.0,81.54,81.63,81.29,81.52,20035.0
2020-09-11 13:20:00,81.55,81.56,81.3,81.37,9817.0,81.55,81.56,81.3,81.37,9817.0
2020-09-11 13:30:00,81.33,81.41,81.18,81.34,14989.0,81.33,81.41,81.18,81.34,14989.0
2020-09-11 13:40:00,81.29,81.45,81.28,81.35,16359.0,81.29,81.45,81.28,81.35,16359.0
2020-09-11 13:50:00,81.35,81.45,81.0,81.0,11668.0,81.35,81.45,81.0,81.0,11668.0
2020-09-11 14:00:00,81.07,81.31,80.98,81.22,28095.0,81.07,81.31,80.98,81.22,28095.0
2020-09-11 14:10:00,81.2,81.4,81.18,81.37,16007.0,81.2,81.4,81.18,81.37,16007.0
2020-09-11 14:20:00,81.37,81.42,81.16,81.17,14165.0,81.37,81.42,81.16,81.17,14165.0
2020-09-11 14:30:00,81.17,81.57,81.16,81.55,20690.0,81.17,81.57,81.16,81.55,20690.0
2020-09-11 14:40:00,81.55,81.59,81.41,81.41,17338.0,81.55,81.59,81.41,81.41,17338.0
2020-09-11 14:50:00,81.41,81.61,81.36,81.48,24550.0,81.41,81.61,81.36,81.48,24550.0
2020-09-11 15:00:00,81.48,81.53,81.3,81.33,20864.0,81.48,81.53,81.3,81.33,20864.0
2020-09-11 15:10:00,81.33,81.59,81.25,81.56,23998.0,81.33,81.59,81.25,81.56,23998.0
2020-09-11 15:20:00,81.56,81.81,81.53,81.75,19217.0,81.56,81.81,81.53,81.75,19217.0
2020-09-11 15:30:00,81.76,81.9,81.65,81.68,36328.0,81.76,81.9,81.65,81.68,36328.0
2020-09-11 15:40:00,81.7,81.79,81.65,81.7,52840.0,81.7,81.79,81.65,81.7,52840.0
2020-09-11 15:50:00,81.73,81.81,81.58,81.78,128654.0,81.73,81.81,81.58,81.78,128654.0
2020-09-14 09:30:00,82.08,82.42,81.93,82.21,52596.0,82.08,82.42,81.93,82.21,52596.0
2020-09-14 09:40:00,82.21,82.43,82.07,82.2,28008.0,82.21,82.43,82.07,82.2,28008.0
2020-09-14 09:50:00,82.23,82.3,82.06,82.12,19117.0,82.23,82.3,82.06,82.12,19117.0
2020-09-14 10:00:00,82.12,82.56,82.06,82.48,20170.0,82.12,82.56,82.06,82.48,20170.0
2020-09-14 10:10:00,82.5,82.76,82.31,82.75,22679.0,82.5,82.76,82.31,82.75,22679.0
2020-09-14 10:20:00,82.78,83.23,82.78,83.11,54583.0,82.78,83.23,82.78,83.11,54583.0
2020-09-14 10:30:00,83.09,83.09,82.64,82.65,14777.0,83.09,83.09,82.64,82.65,14777.0
2020-09-14 10:40:00,82.68,82.68,82.57,82.59,17035.0,82.68,82.68,82.57,82.59,17035.0
2020-09-14 10:50:00,82.6,82.63,82.4,82.61,16521.0,82.6,82.63,82.4,82.61,16521.0
2020-09-14 11:00:00,82.62,82.72,82.56,82.63,18025.0,82.62,82.72,82.56,82.63,18025.0
2020-09-14 11:10:00,82.64,82.81,82.55,82.77,12018.0,82.64,82.81,82.55,82.77,12018.0
2020-09-14 11:20:00,82.81,82.88,82.69,82.75,9487.0,82.81,82.88,82.69,82.75,9487.0
2020-09-14 11:30:00,82.81,82.83,82.63,82.7,10267.0,82.81,82.83,82.63,82.7,10267.0
2020-09-14 11:40:00,82.7,82.8,82.61,82.64,7667.0,82.7,82.8,82.61,82.64,7667.0
2020-09-14 11:50:00,82.62,82.97,82.62,82.92,24101.0,82.62,82.97,82.62,82.92,24101.0
2020-09-14 12:00:00,82.92,83.14,82.91,83.09,14147.0,82.92,83.14,82.91,83.09,14147.0
2020-09-14 12:10:00,83.07,83.16,83.0,83.05,14021.0,83.07,83.16,83.0,83.05,14021.0
2020-09-14 12:20:00,83.09,83.27,83.03,83.17,24205.0,83.09,83.27,83.03,83.17,24205.0
2020-09-14 12:30:00,83.19,83.23,83.07,83.16,21372.0,83.19,83.23,83.07,83.16,21372.0
2020-09-14 12:40:00,83.15,83.15,83.06,83.13,17047.0,83.15,83.15,83.06,83.13,17047.0
2020-09-14 12:50:00,83.13,83.13,82.94,83.11,16526.0,83.13,83.13,82.94,83.11,16526.0
2020-09-14 13:00:00,83.12,83.19,82.95,82.95,15770.0,83.12,83.19,82.95,82.95,15770.0
2020-09-14 13:10:00,82.96,83.01,82.76,82.79,17309.0,82.96,83.01,82.76,82.79,17309.0
2020-09-14 13:20:00,82.79,82.91,82.73,82.91,20308.0,82.79,82.91,82.73,82.91,20308.0
2020-09-14 13:30:00,82.92,82.96,82.86,82.92,23562.0,82.92,82.96,82.86,82.92,23562.0
2020-09-14 13:40:00,82.89,83.02,82.89,82.95,12043.0,82.89,83.02,82.89,82.95,12043.0
2020-09-14 13:50:00,82.98,83.18,82.98,83.12,25720.0,82.98,83.18,82.98,83.12,25720.0
2020-09-14 14:00:00,83.14,83.14,82.89,83.02,25600.0,83.14,83.14,82.89,83.02,25600.0
2020-09-14 14:10:00,83.01,83.09,82.99,83.05,15151.0,83.01,83.09,82.99,83.05,15151.0
2020-09-14 14:20:00,83.05,83.1,82.94,83.09,16309.0,83.05,83.1,82.94,83.09,16309.0
2020-09-14 14:30:00,83.1,83.16,83.07,83.13,15815.0,83.1,83.16,83.07,83.13,15815.0
2020-09-14 14:40:00,83.14,83.34,83.14,83.28,18454.0,83.14,83.34,83.14,83.28,18454.0
2020-09-14 14:50:00,83.3,83.5,83.03,83.16,28150.0,83.3,83.5,83.03,83.16,28150.0
2020-09-14 15:00:00,83.18,83.22,83.05,83.17,26708.0,83.18,83.22,83.05,83.17,26708.0
2020-09-14 15:10:00,83.15,83.15,82.86,83.03,26967.0,83.15,83.15,82.86,83.03,26967.0
2020-09-14 15:20:00,83.03,83.05,82.81,83.01,29172.0,83.03,83.05,82.81,83.01,29172.0
2020-09-14 15:30:00,83.01,83.14,82.91,83.13,51220.0,83.01,83.14,82.91,83.13,51220.0
2020-09-14 15:40:00,83.15,83.35,83.11,83.35,65535.0,83.15,83.35,83.11,83.35,65535.0
2020-09-14 15:50:00,83.32,83.33,82.93,82.97,152532.0,83.32,83.33,82.93,82.97,152532.0
2020-09-15 09:30:00,83.48,83.63,83.11,83.37,78689.0,83.48,83.63,83.11,83.37,78689.0
2020-09-15 09:40:00,83.36,83.72,83.36,83.57,48285.0,83.36,83.72,83.36,83.57,48285.0
2020-09-15 09:50:00,83.56,83.65,83.47,83.63,28715.0,83.56,83.65,83.47,83.63,28715.0
2020-09-15 10:00:00,83.63,83.85,83.61,83.83,40201.0,83.63,83.85,83.61,83.83,40201.0
2020-09-15 10:10:00,83.85,83.85,83.12,83.13,49783.0,83.85,83.85,83.12,83.13,49783.0
2020-09-15 10:20:00,83.11,83.17,82.94,83.08,35780.0,83.11,83.17,82.94,83.08,35780.0
2020-09-15 10:30:00,83.07,83.45,83.07,83.37,25089.0,83.07,83.45,83.07,83.37,25089.0
2020-09-15 10:40:00,83.36,83.39,83.17,83.37,24471.0,83.36,83.39,83.17,83.37,24471.0
2020-09-15 10:50:00,83.37,83.52,83.36,83.46,43869.0,83.37,83.52,83.36,83.46,43869.0
2020-09-15 11:00:00,83.47,83.62,83.45,83.57,25062.0,83.47,83.62,83.45,83.57,25062.0
2020-09-15 11:10:00,83.61,83.81,83.51,83.59,18895.0,83.61,83.81,83.51,83.59,18895.0
2020-09-15 11:20:00,83.58,83.62,83.39,83.48,13856.0,83.58,83.62,83.39,83.48,13856.0
2020-09-15 11:30:00,83.52,83.95,83.52,83.95,27952.0,83.52,83.95,83.52,83.95,27952.0
2020-09-15 11:40:00,83.94,84.19,83.92,84.08,37066.0,83.94,84.19,83.92,84.08,37066.0
2020-09-15 11:50:00,84.05,84.08,83.85,83.85,218289.0,84.05,84.08,83.85,83.85,218289.0
2020-09-15 12:00:00,83.87,83.98,83.72,83.75,31961.0,83.87,83.98,83.72,83.75,31961.0
2020-09-15 12:10:00,83.75,83.85,83.72,83.85,17706.0,83.75,83.85,83.72,83.85,17706.0
2020-09-15 12:20:00,83.84,83.91,83.72,83.89,26787.0,83.84,83.91,83.72,83.89,26787.0
2020-09-15 12:30:00,83.89,84.23,83.89,84.22,23408.0,83.89,84.23,83.89,84.22,23408.0
2020-09-15 12:40:00,84.23,84.24,84.11,84.14,21106.0,84.23,84.24,84.11,84.14,21106.0
2020-09-15 12:50:00,84.12,84.21,84.1,84.14,17525.0,84.12,84.21,84.1,84.14,17525.0
2020-09-15 13:00:00,84.13,84.27,84.12,84.24,15422.0,84.13,84.27,84.12,84.24,15422.0
2020-09-15 13:10:00,84.24,84.28,84.15,84.21,21624.0,84.24,84.28,84.15,84.21,21624.0
2020-09-15 13:20:00,84.21,84.21,84.09,84.14,11639.0,84.21,84.21,84.09,84.14,11639.0
2020-09-15 13:30:00,84.14,84.22,84.07,84.07,12303.0,84.14,84.22,84.07,84.07,12303.0
2020-09-15 13:40:00,84.08,84.12,83.92,83.95,23384.0,84.08,84.12,83.92,83.95,23384.0
2020-09-15 13:50:00,83.95,84.0,83.91,83.92,23870.0,83.95,84.0,83.91,83.92,23870.0
2020-09-15 14:00:00,83.92,83.94,83.7,83.79,32534.0,83.92,83.94,83.7,83.79,32534.0
2020-09-15 14:10:00,83.79,83.85,83.74,83.79,20523.0,83.79,83.85,83.74,83.79,20523.0
2020-09-15 14:20:00,83.78,83.81,83.68,83.75,26275.0,83.78,83.81,83.68,83.75,26275.0
2020-09-15 14:30:00,83.75,83.79,83.57,83.63,23653.0,83.75,83.79,83.57,83.63,23653.0
2020-09-15 14:40:00,83.63,83.66,83.56,83.65,35688.0,83.63,83.66,83.56,83.65,35688.0
2020-09-15 14:50:00,83.65,83.73,83.64,83.7,25741.0,83.65,83.73,83.64,83.7,25741.0
2020-09-15 15:00:00,83.71,83.72,83.44,83.46,102099.0,83.71,83.72,83.44,83.46,102099.0
2020-09-15 15:10:00,83.45,83.49,83.33,83.34,33849.0,83.45,83.49,83.33,83.34,33849.0
2020-09-15 15:20:00,83.35,83.36,83.17,83.19,31606.0,83.35,83.36,83.17,83.19,31606.0
2020-09-15 15:30:00,83.22,83.22,83.01,83.08,161543.0,83.22,83.22,83.01,83.08,161543.0
2020-09-15 15:40:00,83.05,83.36,83.05,83.36,75097.0,83.05,83.36,83.05,83.36,75097.0
2020-09-15 15:50:00,83.33,83.49,83.09,83.3,254420.0,83.33,83.49,83.09,83.3,254420.0
2020-09-16 09:30:00,83.7,84.58,83.69,84.53,44990.0,83.7,84.58,83.69,84.53,44990.0
2020-09-16 09:40:00,84.58,84.69,84.0,84.09,15465.0,84.58,84.69,84.0,84.09,15465.0
2020-09-16 09:50:00,84.07,84.28,84.02,84.28,9853.0,84.07,84.28,84.02,84.28,9853.0
2020-09-16 10:00:00,84.27,84.29,83.92,84.1,13930.0,84.27,84.29,83.92,84.1,13930.0
2020-09-16 10:10:00,84.13,84.18,83.87,84.06,10925.0,84.13,84.18,83.87,84.06,10925.0
2020-09-16 10:20:00,84.03,84.13,83.91,84.11,19608.0,84.03,84.13,83.91,84.11,19608.0
2020-09-16 10:30:00,84.08,84.08,83.79,83.94,26611.0,84.08,84.08,83.79,83.94,26611.0
2020-09-16 10:40:00,83.95,84.08,83.78,83.85,29646.0,83.95,84.08,83.78,83.85,29646.0
2020-09-16 10:50:00,83.87,84.01,83.78,83.94,24247.0,83.87,84.01,83.78,83.94,24247.0
2020-09-16 11:00:00,83.93,84.23,83.93,84.14,27544.0,83.93,84.23,83.93,84.14,27544.0
2020-09-16 11:10:00,84.13,84.21,84.08,84.13,14634.0,84.13,84.21,84.08,84.13,14634.0
2020-09-16 11:20:00,84.17,84.19,83.98,84.12,14638.0,84.17,84.19,83.98,84.12,14638.0
2020-09-16 11:30:00,84.13,84.36,84.1,84.22,9230.0,84.13,84.36,84.1,84.22,9230.0
2020-09-16 11:40:00,84.22,84.25,84.14,84.22,9650.0,84.22,84.25,84.14,84.22,9650.0
2020-09-16 11:50:00,84.24,84.29,84.16,84.2,10197.0,84.24,84.29,84.16,84.2,10197.0
2020-09-16 12:00:00,84.18,84.24,84.05,84.11,13153.0,84.18,84.24,84.05,84.11,13153.0
2020-09-16 12:10:00,84.13,84.28,84.06,84.27,18765.0,84.13,84.28,84.06,84.27,18765.0
2020-09-16 12:20:00,84.29,84.29,84.08,84.19,20638.0,84.29,84.29,84.08,84.19,20638.0
2020-09-16 12:30:00,84.16,84.25,84.06,84.2,25590.0,84.16,84.25,84.06,84.2,25590.0
2020-09-16 12:40:00,84.21,84.21,83.99,84.05,25829.0,84.21,84.21,83.99,84.05,25829.0
2020-09-16 12:50:00,84.05,84.14,84.04,84.05,25268.0,84.05,84.14,84.04,84.05,25268.0
2020-09-16 13:00:00,84.06,84.3,84.05,84.25,32170.0,84.06,84.3,84.05,84.25,32170.0
2020-09-16 13:10:00,84.24,84.34,84.19,84.3,17931.0,84.24,84.34,84.19,84.3,17931.0
2020-09-16 13:20:00,84.28,84.34,84.17,84.22,15803.0,84.28,84.34,84.17,84.22,15803.0
2020-09-16 13:30:00,84.23,84.34,84.17,84.34,18283.0,84.23,84.34,84.17,84.34,18283.0
2020-09-16 13:40:00,84.34,84.41,84.24,84.39,14537.0,84.34,84.41,84.24,84.39,14537.0
2020-09-16 13:50:00,84.35,84.46,84.32,84.4,12139.0,84.35,84.46,84.32,84.4,12139.0
2020-09-16 14:00:00,84.42,84.59,84.29,84.35,15504.0,84.42,84.59,84.29,84.35,15504.0
2020-09-16 14:10:00,84.38,84.53,84.31,84.45,21544.0,84.38,84.53,84.31,84.45,21544.0
2020-09-16 14:20:00,84.45,84.5,84.33,84.34,18996.0,84.45,84.5,84.33,84.34,18996.0
2020-09-16 14:30:00,84.35,84.44,84.17,84.27,29236.0,84.35,84.44,84.17,84.27,29236.0
2020-09-16 14:40:00,84.26,84.27,84.09,84.2,39564.0,84.26,84.27,84.09,84.2,39564.0
2020-09-16 14:50:00,84.21,84.21,83.99,84.07,59487.0,84.21,84.21,83.99,84.07,59487.0
2020-09-16 15:00:00,84.09,84.22,83.97,83.97,46705.0,84.09,84.22,83.97,83.97,46705.0
2020-09-16 15:10:00,83.96,83.99,83.53,83.81,43921.0,83.96,83.99,83.53,83.81,43921.0
2020-09-16 15:20:00,83.79,83.9,83.73,83.81,67365.0,83.79,83.9,83.73,83.81,67365.0
2020-09-16 15:30:00,83.8,83.95,83.55,83.7,61790.0,83.8,83.95,83.55,83.7,61790.0
2020-09-16 15:40:00,83.7,84.02,83.59,83.9,42391.0,83.7,84.02,83.59,83.9,42391.0
2020-09-16 15:50:00,83.92,84.01,83.61,83.87,248079.0,83.92,84.01,83.61,83.87,248079.0
2020-09-17 09:30:00,83.06,83.16,82.44,82.98,61990.0,83.06,83.16,82.44,82.98,61990.0
2020-09-17 09:40:00,82.97,83.05,82.66,82.69,42649.0,82.97,83.05,82.66,82.69,42649.0
2020-09-17 09:50:00,82.75,83.21,82.75,83.15,21071.0,82.75,83.21,82.75,83.15,21071.0
2020-09-17 10:00:00,83.16,83.45,83.09,83.37,19629.0,83.16,83.45,83.09,83.37,19629.0
2020-09-17 10:10:00,83.37,83.72,83.35,83.54,13255.0,83.37,83.72,83.35,83.54,13255.0
2020-09-17 10:20:00,83.54,83.63,83.19,83.43,12654.0,83.54,83.63,83.19,83.43,12654.0
2020-09-17 10:30:00,83.42,83.53,83.27,83.41,21429.0,83.42,83.53,83.27,83.41,21429.0
2020-09-17 10:40:00,83.41,83.62,83.36,83.54,18358.0,83.41,83.62,83.36,83.54,18358.0
2020-09-17 10:50:00,83.6,83.75,83.54,83.59,26655.0,83.6,83.75,83.54,83.59,26655.0
2020-09-17 11:00:00,83.59,83.93,83.59,83.84,22149.0,83.59,83.93,83.59,83.84,22149.0
2020-09-17 11:10:00,83.84,83.84,83.65,83.77,21779.0,83.84,83.84,83.65,83.77,21779.0
2020-09-17 11:20:00,83.78,83.79,83.55,83.61,19192.0,83.78,83.79,83.55,83.61,19192.0
2020-09-17 11:30:00,83.59,83.65,83.45,83.48,28408.0,83.59,83.65,83.45,83.48,28408.0
2020-09-17 11:40:00,83.5,83.59,83.45,83.53,38904.0,83.5,83.59,83.45,83.53,38904.0
2020-09-17 11:50:00,83.55,83.57,83.35,83.43,52121.0,83.55,83.57,83.35,83.43,52121.0
2020-09-17 12:00:00,83.41,83.57,83.13,83.14,36191.0,83.41,83.57,83.13,83.14,36191.0
2020-09-17 12:10:00,83.19,83.21,82.87,83.0,47996.0,83.19,83.21,82.87,83.0,47996.0
2020-09-17 12:20:00,82.98,83.02,82.8,82.98,65268.0,82.98,83.02,82.8,82.98,65268.0
2020-09-17 12:30:00,82.94,83.09,82.9,83.05,19020.0,82.94,83.09,82.9,83.05,19020.0
2020-09-17 12:40:00,83.08,83.08,82.9,83.01,45000.0,83.08,83.08,82.9,83.01,45000.0
2020-09-17 12:50:00,83.0,83.25,82.92,83.23,108502.0,83.0,83.25,82.92,83.23,108502.0
2020-09-17 13:00:00,83.2,83.25,83.14,83.14,13552.0,83.2,83.25,83.14,83.14,13552.0
2020-09-17 13:10:00,83.16,83.21,83.05,83.09,24928.0,83.16,83.21,83.05,83.09,24928.0
2020-09-17 13:20:00,83.11,83.19,83.07,83.09,21925.0,83.11,83.19,83.07,83.09,21925.0
2020-09-17 13:30:00,83.09,83.23,83.07,83.14,14505.0,83.09,83.23,83.07,83.14,14505.0
2020-09-17 13:40:00,83.11,83.33,83.11,83.33,35612.0,83.11,83.33,83.11,83.33,35612.0
2020-09-17 13:50:00,83.3,83.31,83.12,83.16,23857.0,83.3,83.31,83.12,83.16,23857.0
2020-09-17 14:00:00,83.15,83.38,83.15,83.34,28798.0,83.15,83.38,83.15,83.34,28798.0
2020-09-17 14:10:00,83.35,83.56,83.32,83.45,15692.0,83.35,83.56,83.32,83.45,15692.0
2020-09-17 14:20:00,83.45,83.48,83.2,83.22,20985.0,83.45,83.48,83.2,83.22,20985.0
2020-09-17 14:30:00,83.2,83.31,83.17,83.24,68277.0,83.2,83.31,83.17,83.24,68277.0
2020-09-17 14:40:00,83.25,83.46,83.22,83.41,57787.0,83.25,83.46,83.22,83.41,57787.0
2020-09-17 14:50:00,83.41,83.59,83.4,83.48,45506.0,83.41,83.59,83.4,83.48,45506.0
2020-09-17 15:00:00,83.48,83.52,83.32,83.46,53680.0,83.48,83.52,83.32,83.46,53680.0
2020-09-17 15:10:00,83.46,83.68,83.4,83.41,138464.0,83.46,83.68,83.4,83.41,138464.0
2020-09-17 15:20:00,83.43,83.53,83.4,83.46,55267.0,83.43,83.53,83.4,83.46,55267.0
2020-09-17 15:30:00,83.46,83.74,83.43,83.71,121851.0,83.46,83.74,83.43,83.71,121851.0
2020-09-17 15:40:00,83.74,83.8,83.47,83.63,50564.0,83.74,83.8,83.47,83.63,50564.0
2020-09-17 15:50:00,83.61,83.71,83.57,83.69,115835.0,83.61,83.71,83.57,83.69,115835.0
2020-09-18 09:30:00,83.58,84.33,83.58,84.14,439560.0,83.58,84.33,83.58,84.14,439560.0
2020-09-18 09:40:00,84.19,84.78,84.19,84.33,26712.0,84.19,84.78,84.19,84.33,26712.0
2020-09-18 09:50:00,84.3,84.86,84.28,84.74,76182.0,84.3,84.86,84.28,84.74,76182.0
2020-09-18 10:00:00,84.66,84.83,84.29,84.3,35881.0,84.66,84.83,84.29,84.3,35881.0
2020-09-18 10:10:00,84.3,84.37,84.19,84.19,16872.0,84.3,84.37,84.19,84.19,16872.0
2020-09-18 10:20:00,84.12,84.43,84.09,84.41,11555.0,84.12,84.43,84.09,84.41,11555.0
2020-09-18 10:30:00,84.39,84.43,84.14,84.18,16574.0,84.39,84.43,84.14,84.18,16574.0
2020-09-18 10:40:00,84.2,84.3,83.82,83.91,36642.0,84.2,84.3,83.82,83.91,36642.0
2020-09-18 10:50:00,83.91,83.97,83.74,83.86,31339.0,83.91,83.97,83.74,83.86,31339.0
2020-09-18 11:00:00,83.86,84.04,83.78,83.93,21585.0,83.86,84.04,83.78,83.93,21585.0
2020-09-18 11:10:00,83.95,84.01,83.7,83.79,36164.0,83.95,84.01,83.7,83.79,36164.0
2020-09-18 11:20:00,83.79,84.0,83.78,83.86,21527.0,83.79,84.0,83.78,83.86,21527.0
2020-09-18 11:30:00,83.89,83.94,83.69,83.8,18304.0,83.89,83.94,83.69,83.8,18304.0
2020-09-18 11:40:00,83.83,84.08,83.68,84.02,15450.0,83.83,84.08,83.68,84.02,15450.0
2020-09-18 11:50:00,84.04,84.15,83.96,84.11,14118.0,84.04,84.15,83.96,84.11,14118.0
2020-09-18 12:00:00,84.08,84.13,83.96,84.05,14776.0,84.08,84.13,83.96,84.05,14776.0
2020-09-18 12:10:00,84.03,84.06,83.81,83.81,24420.0,84.03,84.06,83.81,83.81,24420.0
2020-09-18 12:20:00,83.85,83.93,83.74,83.9,17583.0,83.85,83.93,83.74,83.9,17583.0
2020-09-18 12:30:00,83.88,83.9,83.58,83.66,29600.0,83.88,83.9,83.58,83.66,29600.0
2020-09-18 12:40:00,83.66,83.69,83.45,83.53,50404.0,83.66,83.69,83.45,83.53,50404.0
2020-09-18 12:50:00,83.46,83.67,83.46,83.52,23845.0,83.46,83.67,83.46,83.52,23845.0
2020-09-18 13:00:00,83.5,83.61,83.26,83.31,26855.0,83.5,83.61,83.26,83.31,26855.0
2020-09-18 13:10:00,83.31,83.4,83.2,83.22,33098.0,83.31,83.4,83.2,83.22,33098.0
2020-09-18 13:20:00,83.2,83.22,82.94,82.96,126508.0,83.2,83.22,82.94,82.96,126508.0
2020-09-18 13:30:00,82.9,82.9,82.55,82.7,19080.0,82.9,82.9,82.55,82.7,19080.0
2020-09-18 13:40:00,82.74,82.85,82.67,82.67,16543.0,82.74,82.85,82.67,82.67,16543.0
2020-09-18 13:50:00,82.66,82.67,82.55,82.55,18203.0,82.66,82.67,82.55,82.55,18203.0
2020-09-18 14:00:00,82.56,82.63,82.35,82.55,39816.0,82.56,82.63,82.35,82.55,39816.0
2020-09-18 14:10:00,82.52,82.56,82.31,82.35,35086.0,82.52,82.56,82.31,82.35,35086.0
2020-09-18 14:20:00,82.31,82.56,82.31,82.54,42405.0,82.31,82.56,82.31,82.54,42405.0
2020-09-18 14:30:00,82.55,82.64,82.49,82.64,26390.0,82.55,82.64,82.49,82.64,26390.0
2020-09-18 14:40:00,82.65,82.69,82.51,82.67,22093.0,82.65,82.69,82.51,82.67,22093.0
2020-09-18 14:50:00,82.66,82.94,82.54,82.94,57956.0,82.66,82.94,82.54,82.94,57956.0
2020-09-18 15:00:00,82.97,83.09,82.93,83.02,38650.0,82.97,83.09,82.93,83.02,38650.0
2020-09-18 15:10:00,83.03,83.05,82.85,82.94,78913.0,83.03,83.05,82.85,82.94,78913.0
2020-09-18 15:20:00,82.95,83.12,82.92,83.1,21259.0,82.95,83.12,82.92,83.1,21259.0
2020-09-18 15:30:00,83.11,83.24,83.0,83.08,42390.0,83.11,83.24,83.0,83.08,42390.0
2020-09-18 15:40:00,83.08,83.1,82.95,82.96,71257.0,83.08,83.1,82.95,82.96,71257.0
2020-09-18 15:50:00,82.92,83.44,82.63,83.17,473198.0,82.92,83.44,82.63,83.17,473198.0
2020-09-21 09:30:00,81.61,82.2,81.06,81.29,73277.0,81.61,82.2,81.06,81.29,73277.0
2020-09-21 09:40:00,81.3,81.83,81.13,81.63,28829.0,81.3,81.83,81.13,81.63,28829.0
2020-09-21 09:50:00,81.58,81.63,81.13,81.19,48400.0,81.58,81.63,81.13,81.19,48400.0
2020-09-21 10:00:00,81.15,81.28,80.19,80.26,73184.0,81.15,81.28,80.19,80.26,73184.0
2020-09-21 10:10:00,80.27,80.36,79.94,80.07,48605.0,80.27,80.36,79.94,80.07,48605.0
2020-09-21 10:20:00,80.06,80.14,79.76,79.88,32502.0,80.06,80.14,79.76,79.88,32502.0
2020-09-21 10:30:00,79.92,79.92,79.71,79.78,12125.0,79.92,79.92,79.71,79.78,12125.0
2020-09-21 10:40:00,79.7,80.03,79.7,80.03,16048.0,79.7,80.03,79.7,80.03,16048.0
2020-09-21 10:50:00,79.95,80.02,79.83,79.9,25820.0,79.95,80.02,79.83,79.9,25820.0
2020-09-21 11:00:00,79.87,80.24,79.82,80.16,32821.0,79.87,80.24,79.82,80.16,32821.0
2020-09-21 11:10:00,80.16,80.31,80.11,80.18,26146.0,80.16,80.31,80.11,80.18,26146.0
2020-09-21 11:20:00,80.19,80.24,80.0,80.19,33281.0,80.19,80.24,80.0,80.19,33281.0
2020-09-21 11:30:00,80.16,80.32,80.13,80.26,17616.0,80.16,80.32,80.13,80.26,17616.0
2020-09-21 11:40:00,80.27,80.48,80.18,80.47,17619.0,80.27,80.48,80.18,80.47,17619.0
2020-09-21 11:50:00,80.43,80.5,80.37,80.38,9070.0,80.43,80.5,80.37,80.38,9070.0
2020-09-21 12:00:00,80.36,80.66,80.35,80.62,10720.0,80.36,80.66,80.35,80.62,10720.0
2020-09-21 12:10:00,80.56,80.61,80.34,80.4,13173.0,80.56,80.61,80.34,80.4,13173.0
2020-09-21 12:20:00,80.41,80.59,80.29,80.48,17795.0,80.41,80.59,80.29,80.48,17795.0
2020-09-21 12:30:00,80.44,80.52,80.21,80.29,22816.0,80.44,80.52,80.21,80.29,22816.0
2020-09-21 12:40:00,80.29,80.39,80.12,80.16,11920.0,80.29,80.39,80.12,80.16,11920.0
2020-09-21 12:50:00,80.18,80.2,79.99,80.04,18015.0,80.18,80.2,79.99,80.04,18015.0
2020-09-21 13:00:00,80.06,80.15,79.95,80.15,15983.0,80.06,80.15,79.95,80.15,15983.0
2020-09-21 13:10:00,80.12,80.35,80.09,80.19,11300.0,80.12,80.35,80.09,80.19,11300.0
2020-09-21 13:20:00,80.22,80.64,80.2,80.64,19929.0,80.22,80.64,80.2,80.64,19929.0
2020-09-21 13:30:00,80.62,80.86,80.58,80.77,21187.0,80.62,80.86,80.58,80.77,21187.0
2020-09-21 13:40:00,80.79,80.85,80.64,80.71,28865.0,80.79,80.85,80.64,80.71,28865.0
2020-09-21 13:50:00,80.69,80.69,80.41,80.44,33838.0,80.69,80.69,80.41,80.44,33838.0
2020-09-21 14:00:00,80.42,80.54,80.32,80.41,30082.0,80.42,80.54,80.32,80.41,30082.0
2020-09-21 14:10:00,80.41,80.44,80.2,80.27,17928.0,80.41,80.44,80.2,80.27,17928.0
2020-09-21 14:20:00,80.28,80.56,80.25,80.45,20537.0,80.28,80.56,80.25,80.45,20537.0
2020-09-21 14:30:00,80.45,80.46,80.13,80.22,19174.0,80.45,80.46,80.13,80.22,19174.0
2020-09-21 14:40:00,80.2,80.28,80.09,80.1,10567.0,80.2,80.28,80.09,80.1,10567.0
2020-09-21 14:50:00,80.11,80.44,80.09,80.41,10585.0,80.11,80.44,80.09,80.41,10585.0
2020-09-21 15:00:00,80.38,80.68,80.36,80.65,12922.0,80.38,80.68,80.36,80.65,12922.0
2020-09-21 15:10:00,80.64,80.9,80.64,80.8,16904.0,80.64,80.9,80.64,80.8,16904.0
2020-09-21 15:20:00,80.81,81.02,80.74,80.94,25833.0,80.81,81.02,80.74,80.94,25833.0
2020-09-21 15:30:00,80.95,81.21,80.78,81.15,49660.0,80.95,81.21,80.78,81.15,49660.0
2020-09-21 15:40:00,81.16,81.24,81.06,81.18,66307.0,81.16,81.24,81.06,81.18,66307.0
2020-09-21 15:50:00,81.19,81.55,81.18,81.45,163121.0,81.19,81.55,81.18,81.45,163121.0
2020-09-22 09:30:00,81.25,81.45,79.96,79.99,100045.0,81.25,81.45,79.96,79.99,100045.0
2020-09-22 09:40:00,79.99,80.13,79.44,79.48,179038.0,79.99,80.13,79.44,79.48,179038.0
2020-09-22 09:50:00,79.49,79.53,78.79,79.05,201847.0,79.49,79.53,78.79,79.05,201847.0
2020-09-22 10:00:00,79.07,79.21,78.79,78.94,133887.0,79.07,79.21,78.79,78.94,133887.0
2020-09-22 10:10:00,78.94,79.05,78.54,78.56,131500.0,78.94,79.05,78.54,78.56,131500.0
2020-09-22 10:20:00,78.56,78.64,78.37,78.51,117621.0,78.56,78.64,78.37,78.51,117621.0
2020-09-22 10:30:00,78.51,78.62,78.16,78.17,89957.0,78.51,78.62,78.16,78.17,89957.0
2020-09-22 10:40:00,78.17,78.31,78.02,78.1,85436.0,78.17,78.31,78.02,78.1,85436.0
2020-09-22 10:50:00,78.09,78.3,77.91,77.92,90273.0,78.09,78.3,77.91,77.92,90273.0
2020-09-22 11:00:00,77.94,78.06,77.8,77.82,58741.0,77.94,78.06,77.8,77.82,58741.0
2020-09-22 11:10:00,77.84,78.11,77.65,78.06,59587.0,77.84,78.11,77.65,78.06,59587.0
2020-09-22 11:20:00,78.08,78.08,77.8,77.91,55738.0,78.08,78.08,77.8,77.91,55738.0
2020-09-22 11:30:00,77.92,78.13,77.7,78.08,49957.0,77.92,78.13,77.7,78.08,49957.0
2020-09-22 11:40:00,78.07,78.36,78.06,78.29,44280.0,78.07,78.36,78.06,78.29,44280.0
2020-09-22 11:50:00,78.29,78.42,78.13,78.31,49607.0,78.29,78.42,78.13,78.31,49607.0
2020-09-22 12:00:00,78.31,78.47,78.28,78.38,36890.0,78.31,78.47,78.28,78.38,36890.0
2020-09-22 12:10:00,78.37,78.43,78.16,78.17,41450.0,78.37,78.43,78.16,78.17,41450.0
2020-09-22 12:20:00,78.19,78.36,78.16,78.33,30226.0,78.19,78.36,78.16,78.33,30226.0
2020-09-22 12:30:00,78.34,78.5,78.31,78.41,37368.0,78.34,78.5,78.31,78.41,37368.0
2020-09-22 12:40:00,78.41,78.42,78.25,78.28,30639.0,78.41,78.42,78.25,78.28,30639.0
2020-09-22 12:50:00,78.26,78.3,78.02,78.04,48004.0,78.26,78.3,78.02,78.04,48004.0
2020-09-22 13:00:00,78.07,78.11,78.0,78.03,23824.0,78.07,78.11,78.0,78.03,23824.0
2020-09-22 13:10:00,78.02,78.16,78.02,78.08,26033.0,78.02,78.16,78.02,78.08,26033.0
2020-09-22 13:20:00,78.09,78.17,78.09,78.14,12894.0,78.09,78.17,78.09,78.14,12894.0
2020-09-22 13:30:00,78.14,78.17,78.03,78.08,31561.0,78.14,78.17,78.03,78.08,31561.0
2020-09-22 13:40:00,78.09,78.43,78.09,78.29,41319.0,78.09,78.43,78.09,78.29,41319.0
2020-09-22 13:50:00,78.28,78.39,78.25,78.36,37427.0,78.28,78.39,78.25,78.36,37427.0
2020-09-22 14:00:00,78.36,78.57,78.35,78.51,40963.0,78.36,78.57,78.35,78.51,40963.0
2020-09-22 14:10:00,78.51,78.59,78.4,78.45,44854.0,78.51,78.59,78.4,78.45,44854.0
2020-09-22 14:20:00,78.44,78.44,78.26,78.3,31098.0,78.44,78.44,78.26,78.3,31098.0
2020-09-22 14:30:00,78.31,78.4,78.2,78.33,48521.0,78.31,78.4,78.2,78.33,48521.0
2020-09-22 14:40:00,78.32,78.38,78.26,78.26,35862.0,78.32,78.38,78.26,78.26,35862.0
2020-09-22 14:50:00,78.27,78.32,78.15,78.31,66138.0,78.27,78.32,78.15,78.31,66138.0
2020-09-22 15:00:00,78.32,78.35,78.21,78.32,114887.0,78.32,78.35,78.21,78.32,114887.0
2020-09-22 15:10:00,78.33,78.42,78.29,78.33,57841.0,78.33,78.42,78.29,78.33,57841.0
2020-09-22 15:20:00,78.34,78.44,78.26,78.41,52493.0,78.34,78.44,78.26,78.41,52493.0
2020-09-22 15:30:00,78.41,78.47,78.3,78.47,63401.0,78.41,78.47,78.3,78.47,63401.0
2020-09-22 15:40:00,78.45,78.7,78.45,78.7,127328.0,78.45,78.7,78.45,78.7,127328.0
2020-09-22 15:50:00,78.68,78.69,78.52,78.68,334777.0,78.68,78.69,78.52,78.68,334777.0
2020-09-23 09:30:00,78.75,78.76,76.61,76.7,259335.0,78.75,78.76,76.61,76.7,259335.0
2020-09-23 09:40:00,76.7,77.54,76.49,77.39,168403.0,76.7,77.54,76.49,77.39,168403.0
2020-09-23 09:50:00,77.45,77.47,76.75,76.9,97869.0,77.45,77.47,76.75,76.9,97869.0
2020-09-23 10:00:00,76.93,77.05,76.83,76.95,80568.0,76.93,77.05,76.83,76.95,80568.0
2020-09-23 10:10:00,76.96,77.01,76.7,76.85,76041.0,76.96,77.01,76.7,76.85,76041.0
2020-09-23 10:20:00,76.85,76.89,76.43,76.45,95071.0,76.85,76.89,76.43,76.45,95071.0
2020-09-23 10:30:00,76.46,76.78,76.39,76.41,77044.0,76.46,76.78,76.39,76.41,77044.0
2020-09-23 10:40:00,76.41,77.11,76.41,77.07,50214.0,76.41,77.11,76.41,77.07,50214.0
2020-09-23 10:50:00,77.08,77.31,76.99,77.07,38058.0,77.08,77.31,76.99,77.07,38058.0
2020-09-23 11:00:00,77.07,77.26,77.0,77.17,41069.0,77.07,77.26,77.0,77.17,41069.0
2020-09-23 11:10:00,77.18,77.22,77.12,77.13,35962.0,77.18,77.22,77.12,77.13,35962.0
2020-09-23 11:20:00,77.16,77.18,76.88,76.92,35997.0,77.16,77.18,76.88,76.92,35997.0
2020-09-23 11:30:00,76.91,76.96,76.7,76.76,33743.0,76.91,76.96,76.7,76.76,33743.0
2020-09-23 11:40:00,76.77,76.79,76.54,76.7,40652.0,76.77,76.79,76.54,76.7,40652.0
2020-09-23 11:50:00,76.7,76.9,76.67,76.81,33069.0,76.7,76.9,76.67,76.81,33069.0
2020-09-23 12:00:00,76.75,77.0,76.74,77.0,22367.0,76.75,77.0,76.74,77.0,22367.0
2020-09-23 12:10:00,76.97,77.09,76.91,76.97,23411.0,76.97,77.09,76.91,76.97,23411.0
2020-09-23 12:20:00,77.01,77.2,76.86,77.19,18865.0,77.01,77.2,76.86,77.19,18865.0
2020-09-23 12:30:00,77.2,77.35,77.17,77.35,26811.0,77.2,77.35,77.17,77.35,26811.0
2020-09-23 12:40:00,77.34,77.72,77.34,77.72,43603.0,77.34,77.72,77.34,77.72,43603.0
2020-09-23 12:50:00,77.69,77.87,77.65,77.85,34491.0,77.69,77.87,77.65,77.85,34491.0
2020-09-23 13:00:00,77.86,77.97,77.66,77.78,47103.0,77.86,77.97,77.66,77.78,47103.0
2020-09-23 13:10:00,77.8,77.82,77.57,77.61,16699.0,77.8,77.82,77.57,77.61,16699.0
2020-09-23 13:20:00,77.62,77.63,77.27,77.27,31681.0,77.62,77.63,77.27,77.27,31681.0
2020-09-23 13:30:00,77.28,77.28,77.04,77.04,35241.0,77.28,77.28,77.04,77.04,35241.0
2020-09-23 13:40:00,77.04,77.07,76.9,77.04,47060.0,77.04,77.07,76.9,77.04,47060.0
2020-09-23 13:50:00,77.04,77.05,76.86,77.0,43022.0,77.04,77.05,76.86,77.0,43022.0
2020-09-23 14:00:00,76.98,76.98,76.76,76.77,31818.0,76.98,76.98,76.76,76.77,31818.0
2020-09-23 14:10:00,76.77,76.91,76.23,76.26,55022.0,76.77,76.91,76.23,76.26,55022.0
2020-09-23 14:20:00,76.26,76.35,76.1,76.15,79093.0,76.26,76.35,76.1,76.15,79093.0
2020-09-23 14:30:00,76.12,76.38,76.12,76.33,64658.0,76.12,76.38,76.12,76.33,64658.0
2020-09-23 14:40:00,76.29,76.3,76.0,76.15,59962.0,76.29,76.3,76.0,76.15,59962.0
2020-09-23 14:50:00,76.15,76.31,75.81,75.83,101782.0,76.15,76.31,75.81,75.83,101782.0
2020-09-23 15:00:00,75.86,75.99,75.67,75.79,86180.0,75.86,75.99,75.67,75.79,86180.0
2020-09-23 15:10:00,75.81,76.09,75.8,76.07,51329.0,75.81,76.09,75.8,76.07,51329.0
2020-09-23 15:20:00,76.06,76.26,75.9,76.25,59242.0,76.06,76.26,75.9,76.25,59242.0
2020-09-23 15:30:00,76.22,76.48,76.19,76.39,98575.0,76.22,76.48,76.19,76.39,98575.0
2020-09-23 15:40:00,76.39,76.52,76.12,76.19,111154.0,76.39,76.52,76.12,76.19,111154.0
2020-09-23 15:50:00,76.18,76.24,75.96,76.04,306440.0,76.18,76.24,75.96,76.04,306440.0
2020-09-24 09:30:00,75.74,76.09,75.09,75.57,85567.0,75.74,76.09,75.09,75.57,85567.0
2020-09-24 09:40:00,75.58,75.58,75.12,75.41,21215.0,75.58,75.58,75.12,75.41,21215.0
2020-09-24 09:50:00,75.42,75.6,75.24,75.32,26193.0,75.42,75.6,75.24,75.32,26193.0
2020-09-24 10:00:00,75.32,75.85,75.22,75.6,64975.0,75.32,75.85,75.22,75.6,64975.0
2020-09-24 10:10:00,75.6,75.6,75.26,75.27,52256.0,75.6,75.6,75.26,75.27,52256.0
2020-09-24 10:20:00,75.26,75.26,74.76,74.84,63546.0,75.26,75.26,74.76,74.84,63546.0
2020-09-24 10:30:00,74.86,75.13,74.69,74.86,37714.0,74.86,75.13,74.69,74.86,37714.0
2020-09-24 10:40:00,74.84,75.27,74.75,75.15,39402.0,74.84,75.27,74.75,75.15,39402.0
2020-09-24 10:50:00,75.13,75.31,75.0,75.29,32727.0,75.13,75.31,75.0,75.29,32727.0
2020-09-24 11:00:00,75.3,75.38,74.97,75.01,29081.0,75.3,75.38,74.97,75.01,29081.0
2020-09-24 11:10:00,75.02,75.14,74.95,75.05,16993.0,75.02,75.14,74.95,75.05,16993.0
2020-09-24 11:20:00,75.06,75.42,75.03,75.31,18283.0,75.06,75.42,75.03,75.31,18283.0
2020-09-24 11:30:00,75.34,75.5,75.31,75.45,13044.0,75.34,75.5,75.31,75.45,13044.0
2020-09-24 11:40:00,75.45,75.57,75.31,75.31,18244.0,75.45,75.57,75.31,75.31,18244.0
2020-09-24 11:50:00,75.35,75.51,75.34,75.45,16354.0,75.35,75.51,75.34,75.45,16354.0
2020-09-24 12:00:00,75.49,75.64,75.36,75.62,59581.0,75.49,75.64,75.36,75.62,59581.0
2020-09-24 12:10:00,75.61,75.63,75.36,75.37,30158.0,75.61,75.63,75.36,75.37,30158.0
2020-09-24 12:20:00,75.39,75.54,75.37,75.47,17807.0,75.39,75.54,75.37,75.47,17807.0
2020-09-24 12:30:00,75.49,75.5,75.3,75.32,24488.0,75.49,75.5,75.3,75.32,24488.0
2020-09-24 12:40:00,75.31,75.44,75.3,75.37,10889.0,75.31,75.44,75.3,75.37,10889.0
2020-09-24 12:50:00,75.36,75.49,75.31,75.41,13452.0,75.36,75.49,75.31,75.41,13452.0
2020-09-24 13:00:00,75.4,75.53,75.37,75.4,26940.0,75.4,75.53,75.37,75.4,26940.0
2020-09-24 13:10:00,75.4,75.55,75.36,75.4,14702.0,75.4,75.55,75.36,75.4,14702.0
2020-09-24 13:20:00,75.41,75.47,75.37,75.43,23033.0,75.41,75.47,75.37,75.43,23033.0
2020-09-24 13:30:00,75.44,75.54,75.36,75.45,27342.0,75.44,75.54,75.36,75.45,27342.0
2020-09-24 13:40:00,75.45,75.52,75.4,75.47,17034.0,75.45,75.52,75.4,75.47,17034.0
2020-09-24 13:50:00,75.47,75.51,75.29,75.32,17022.0,75.47,75.51,75.29,75.32,17022.0
2020-09-24 14:00:00,75.34,75.42,75.21,75.36,14435.0,75.34,75.42,75.21,75.36,14435.0
2020-09-24 14:10:00,75.35,75.37,75.05,75.06,14881.0,75.35,75.37,75.05,75.06,14881.0
2020-09-24 14:20:00,75.05,75.1,74.97,75.02,17657.0,75.05,75.1,74.97,75.02,17657.0
2020-09-24 14:30:00,75.03,75.1,74.92,75.03,17721.0,75.03,75.1,74.92,75.03,17721.0
2020-09-24 14:40:00,75.03,75.06,74.87,74.88,22834.0,75.03,75.06,74.87,74.88,22834.0
2020-09-24 14:50:00,74.88,74.9,74.45,74.47,52529.0,74.88,74.9,74.45,74.47,52529.0
2020-09-24 15:00:00,74.51,74.63,74.42,74.52,21773.0,74.51,74.63,74.42,74.52,21773.0
2020-09-24 15:10:00,74.52,74.73,74.45,74.57,46288.0,74.52,74.73,74.45,74.57,46288.0
2020-09-24 15:20:00,74.58,74.58,74.25,74.31,42513.0,74.58,74.58,74.25,74.31,42513.0
2020-09-24 15:30:00,74.31,74.61,74.27,74.6,59860.0,74.31,74.61,74.27,74.6,59860.0
2020-09-24 15:40:00,74.6,74.75,74.53,74.57,85127.0,74.6,74.75,74.53,74.57,85127.0
2020-09-24 15:50:00,74.58,74.97,74.56,74.67,300822.0,74.58,74.97,74.56,74.67,300822.0
2020-09-25 09:30:00,74.08,74.46,74.06,74.23,103870.0,74.08,74.46,74.06,74.23,103870.0
2020-09-25 09:40:00,74.28,74.88,74.28,74.64,141673.0,74.28,74.88,74.28,74.64,141673.0
2020-09-25 09:50:00,74.61,74.95,74.52,74.78,34225.0,74.61,74.95,74.52,74.78,34225.0
2020-09-25 10:00:00,74.76,74.95,74.65,74.77,15772.0,74.76,74.95,74.65,74.77,15772.0
2020-09-25 10:10:00,74.73,74.95,74.42,74.95,27656.0,74.73,74.95,74.42,74.95,27656.0
2020-09-25 10:20:00,74.93,75.35,74.93,75.28,34153.0,74.93,75.35,74.93,75.28,34153.0
2020-09-25 10:30:00,75.33,75.62,75.21,75.62,28494.0,75.33,75.62,75.21,75.62,28494.0
2020-09-25 10:40:00,75.62,75.69,75.38,75.61,15723.0,75.62,75.69,75.38,75.61,15723.0
2020-09-25 10:50:00,75.63,76.0,75.58,76.0,36737.0,75.63,76.0,75.58,76.0,36737.0
2020-09-25 11:00:00,76.01,76.01,75.75,75.8,40093.0,76.01,76.01,75.75,75.8,40093.0
2020-09-25 11:10:00,75.83,76.16,75.75,76.05,29869.0,75.83,76.16,75.75,76.05,29869.0
2020-09-25 11:20:00,76.05,76.05,75.87,75.97,27977.0,76.05,76.05,75.87,75.97,27977.0
2020-09-25 11:30:00,75.97,76.03,75.86,75.9,20846.0,75.97,76.03,75.86,75.9,20846.0
2020-09-25 11:40:00,75.89,76.05,75.72,75.81,21685.0,75.89,76.05,75.72,75.81,21685.0
2020-09-25 11:50:00,75.81,75.85,75.65,75.68,20056.0,75.81,75.85,75.65,75.68,20056.0
2020-09-25 12:00:00,75.68,76.06,75.68,76.0,35142.0,75.68,76.06,75.68,76.0,35142.0
2020-09-25 12:10:00,76.01,76.09,75.96,76.0,24445.0,76.01,76.09,75.96,76.0,24445.0
2020-09-25 12:20:00,76.0,76.11,75.9,75.99,92166.0,76.0,76.11,75.9,75.99,92166.0
2020-09-25 12:30:00,76.03,76.08,75.93,76.08,53076.0,76.03,76.08,75.93,76.08,53076.0
2020-09-25 12:40:00,76.09,76.16,76.07,76.07,13502.0,76.09,76.16,76.07,76.07,13502.0
2020-09-25 12:50:00,76.08,76.23,76.08,76.19,21960.0,76.08,76.23,76.08,76.19,21960.0
2020-09-25 13:00:00,76.2,76.4,76.16,76.33,30875.0,76.2,76.4,76.16,76.33,30875.0
2020-09-25 13:10:00,76.34,76.5,76.33,76.36,20633.0,76.34,76.5,76.33,76.36,20633.0
2020-09-25 13:20:00,76.37,76.45,76.35,76.36,14650.0,76.37,76.45,76.35,76.36,14650.0
2020-09-25 13:30:00,76.37,76.51,76.35,76.37,22520.0,76.37,76.51,76.35,76.37,22520.0
2020-09-25 13:40:00,76.4,76.51,76.4,76.45,22607.0,76.4,76.51,76.4,76.45,22607.0
2020-09-25 13:50:00,76.45,76.57,76.45,76.47,14770.0,76.45,76.57,76.45,76.47,14770.0
2020-09-25 14:00:00,76.49,76.57,76.44,76.56,25206.0,76.49,76.57,76.44,76.56,25206.0
2020-09-25 14:10:00,76.56,76.77,76.48,76.76,20016.0,76.56,76.77,76.48,76.76,20016.0
2020-09-25 14:20:00,76.76,76.82,76.66,76.75,22163.0,76.76,76.82,76.66,76.75,22163.0
2020-09-25 14:30:00,76.74,76.83,76.71,76.78,34634.0,76.74,76.83,76.71,76.78,34634.0
2020-09-25 14:40:00,76.76,76.82,76.71,76.76,28539.0,76.76,76.82,76.71,76.76,28539.0
2020-09-25 14:50:00,76.77,76.87,76.74,76.79,27493.0,76.77,76.87,76.74,76.79,27493.0
2020-09-25 15:00:00,76.8,76.98,76.79,76.97,26571.0,76.8,76.98,76.79,76.97,26571.0
2020-09-25 15:10:00,76.96,77.06,76.91,77.04,23150.0,76.96,77.06,76.91,77.04,23150.0
2020-09-25 15:20:00,77.05,77.41,77.01,77.38,66607.0,77.05,77.41,77.01,77.38,66607.0
2020-09-25 15:30:00,77.35,77.37,77.09,77.13,105665.0,77.35,77.37,77.09,77.13,105665.0
2020-09-25 15:40:00,77.11,77.29,77.11,77.29,130363.0,77.11,77.29,77.11,77.29,130363.0
2020-09-25 15:50:00,77.29,77.49,77.14,77.4,373330.0,77.29,77.49,77.14,77.4,373330.0
2020-09-28 09:30:00,78.33,78.55,77.71,78.1,129031.0,78.33,78.55,77.71,78.1,129031.0
2020-09-28 09:40:00,78.07,78.35,78.06,78.12,54389.0,78.07,78.35,78.06,78.12,54389.0
2020-09-28 09:50:00,78.11,78.18,77.9,78.18,59291.0,78.11,78.18,77.9,78.18,59291.0
2020-09-28 10:00:00,78.18,78.31,77.99,78.1,79487.0,78.18,78.31,77.99,78.1,79487.0
2020-09-28 10:10:00,78.13,78.69,78.08,78.63,42252.0,78.13,78.69,78.08,78.63,42252.0
2020-09-28 10:20:00,78.59,78.72,78.49,78.58,35684.0,78.59,78.72,78.49,78.58,35684.0
2020-09-28 10:30:00,78.56,78.58,78.23,78.3,43061.0,78.56,78.58,78.23,78.3,43061.0
2020-09-28 10:40:00,78.28,78.37,77.84,77.9,56175.0,78.28,78.37,77.84,77.9,56175.0
2020-09-28 10:50:00,77.89,78.06,77.88,77.92,29240.0,77.89,78.06,77.88,77.92,29240.0
2020-09-28 11:00:00,77.92,78.13,77.9,78.11,35860.0,77.92,78.13,77.9,78.11,35860.0
2020-09-28 11:10:00,78.11,78.11,77.85,77.89,42393.0,78.11,78.11,77.85,77.89,42393.0
2020-09-28 11:20:00,77.89,78.05,77.87,78.01,36201.0,77.89,78.05,77.87,78.01,36201.0
2020-09-28 11:30:00,78.0,78.06,77.97,78.04,21427.0,78.0,78.06,77.97,78.04,21427.0
2020-09-28 11:40:00,78.04,78.09,77.98,78.04,19417.0,78.04,78.09,77.98,78.04,19417.0
2020-09-28 11:50:00,78.03,78.06,77.95,77.98,19598.0,78.03,78.06,77.95,77.98,19598.0
2020-09-28 12:00:00,77.98,78.01,77.9,78.01,14369.0,77.98,78.01,77.9,78.01,14369.0
2020-09-28 12:10:00,78.01,78.13,77.95,78.05,23811.0,78.01,78.13,77.95,78.05,23811.0
2020-09-28 12:20:00,78.08,78.09,77.87,77.9,22299.0,78.08,78.09,77.87,77.9,22299.0
2020-09-28 12:30:00,77.89,78.26,77.87,78.09,56875.0,77.89,78.26,77.87,78.09,56875.0
2020-09-28 12:40:00,78.08,78.17,78.08,78.13,9039.0,78.08,78.17,78.08,78.13,9039.0
2020-09-28 12:50:00,78.14,78.22,78.1,78.14,13014.0,78.14,78.22,78.1,78.14,13014.0
2020-09-28 13:00:00,78.15,78.23,78.03,78.05,30652.0,78.15,78.23,78.03,78.05,30652.0
2020-09-28 13:10:00,78.06,78.13,78.04,78.11,11757.0,78.06,78.13,78.04,78.11,11757.0
2020-09-28 13:20:00,78.11,78.21,78.1,78.13,15201.0,78.11,78.21,78.1,78.13,15201.0
2020-09-28 13:30:00,78.14,78.46,78.14,78.45,17886.0,78.14,78.46,78.14,78.45,17886.0
2020-09-28 13:40:00,78.46,78.46,78.35,78.4,20759.0,78.46,78.46,78.35,78.4,20759.0
2020-09-28 13:50:00,78.42,78.51,78.4,78.43,13908.0,78.42,78.51,78.4,78.43,13908.0
2020-09-28 14:00:00,78.43,78.45,78.33,78.38,41106.0,78.43,78.45,78.33,78.38,41106.0
2020-09-28 14:10:00,78.38,78.59,78.38,78.53,23657.0,78.38,78.59,78.38,78.53,23657.0
2020-09-28 14:20:00,78.53,78.55,78.45,78.48,27675.0,78.53,78.55,78.45,78.48,27675.0
2020-09-28 14:30:00,78.5,78.55,78.41,78.5,25583.0,78.5,78.55,78.41,78.5,25583.0
2020-09-28 14:40:00,78.51,78.53,78.4,78.41,26010.0,78.51,78.53,78.4,78.41,26010.0
2020-09-28 14:50:00,78.43,78.49,78.32,78.45,39965.0,78.43,78.49,78.32,78.45,39965.0
2020-09-28 15:00:00,78.45,78.51,78.3,78.31,32546.0,78.45,78.51,78.3,78.31,32546.0
2020-09-28 15:10:00,78.31,78.34,78.22,78.25,18873.0,78.31,78.34,78.22,78.25,18873.0
2020-09-28 15:20:00,78.25,78.3,78.18,78.29,21834.0,78.25,78.3,78.18,78.29,21834.0
2020-09-28 15:30:00,78.28,78.28,78.0,78.06,37498.0,78.28,78.28,78.0,78.06,37498.0
2020-09-28 15:40:00,78.05,78.15,77.81,77.82,115710.0,78.05,78.15,77.81,77.82,115710.0
2020-09-28 15:50:00,77.82,77.85,77.49,77.77,522129.0,77.82,77.85,77.49,77.77,522129.0
2020-09-29 09:30:00,78.34,79.1,78.03,79.08,86794.0,78.34,79.1,78.03,79.08,86794.0
2020-09-29 09:40:00,79.1,79.42,78.9,79.26,47269.0,79.1,79.42,78.9,79.26,47269.0
2020-09-29 09:50:00,79.33,79.47,79.14,79.26,35451.0,79.33,79.47,79.14,79.26,35451.0
2020-09-29 10:00:00,79.32,79.38,79.12,79.25,26381.0,79.32,79.38,79.12,79.25,26381.0
2020-09-29 10:10:00,79.25,79.8,79.25,79.7,108745.0,79.25,79.8,79.25,79.7,108745.0
2020-09-29 10:20:00,79.72,80.03,79.68,79.97,155598.0,79.72,80.03,79.68,79.97,155598.0
2020-09-29 10:30:00,79.97,80.04,79.5,79.63,74153.0,79.97,80.04,79.5,79.63,74153.0
2020-09-29 10:40:00,79.58,79.67,79.27,79.33,79129.0,79.58,79.67,79.27,79.33,79129.0
2020-09-29 10:50:00,79.35,79.38,79.21,79.22,25217.0,79.35,79.38,79.21,79.22,25217.0
2020-09-29 11:00:00,79.24,79.36,79.09,79.16,46177.0,79.24,79.36,79.09,79.16,46177.0
2020-09-29 11:10:00,79.18,79.36,79.18,79.31,75570.0,79.18,79.36,79.18,79.31,75570.0
2020-09-29 11:20:00,79.3,79.44,79.25,79.28,70098.0,79.3,79.44,79.25,79.28,70098.0
2020-09-29 11:30:00,79.28,79.33,79.03,79.28,63175.0,79.28,79.33,79.03,79.28,63175.0
2020-09-29 11:40:00,79.28,79.31,79.04,79.13,145339.0,79.28,79.31,79.04,79.13,145339.0
2020-09-29 11:50:00,79.12,79.19,78.67,78.75,62879.0,79.12,79.19,78.67,78.75,62879.0
2020-09-29 12:00:00,78.75,79.0,78.74,78.9,70370.0,78.75,79.0,78.74,78.9,70370.0
2020-09-29 12:10:00,78.87,78.87,78.56,78.56,13889.0,78.87,78.87,78.56,78.56,13889.0
2020-09-29 12:20:00,78.58,78.58,78.3,78.33,28735.0,78.58,78.58,78.3,78.33,28735.0
2020-09-29 12:30:00,78.36,78.43,78.3,78.41,35420.0,78.36,78.43,78.3,78.41,35420.0
2020-09-29 12:40:00,78.41,78.54,78.38,78.51,23209.0,78.41,78.54,78.38,78.51,23209.0
2020-09-29 12:50:00,78.48,78.63,78.38,78.44,29762.0,78.48,78.63,78.38,78.44,29762.0
2020-09-29 13:00:00,78.41,78.48,78.41,78.48,13003.0,78.41,78.48,78.41,78.48,13003.0
2020-09-29 13:10:00,78.48,78.58,78.46,78.48,46760.0,78.48,78.58,78.46,78.48,46760.0
2020-09-29 13:20:00,78.47,78.57,78.47,78.54,22070.0,78.47,78.57,78.47,78.54,22070.0
2020-09-29 13:30:00,78.51,78.52,78.18,78.2,79058.0,78.51,78.52,78.18,78.2,79058.0
2020-09-29 13:40:00,78.21,78.24,77.97,78.02,45706.0,78.21,78.24,77.97,78.02,45706.0
2020-09-29 13:50:00,78.03,78.16,78.0,78.11,39711.0,78.03,78.16,78.0,78.11,39711.0
2020-09-29 14:00:00,78.12,78.17,78.07,78.15,26650.0,78.12,78.17,78.07,78.15,26650.0
2020-09-29 14:10:00,78.15,78.38,78.15,78.36,27412.0,78.15,78.38,78.15,78.36,27412.0
2020-09-29 14:20:00,78.34,78.46,78.33,78.45,25227.0,78.34,78.46,78.33,78.45,25227.0
2020-09-29 14:30:00,78.43,78.44,78.37,78.41,22095.0,78.43,78.44,78.37,78.41,22095.0
2020-09-29 14:40:00,78.4,78.63,78.37,78.51,24675.0,78.4,78.63,78.37,78.51,24675.0
2020-09-29 14:50:00,78.5,78.53,78.4,78.43,19079.0,78.5,78.53,78.4,78.43,19079.0
2020-09-29 15:00:00,78.47,78.47,78.33,78.34,23588.0,78.47,78.47,78.33,78.34,23588.0
2020-09-29 15:10:00,78.35,78.59,78.32,78.59,25452.0,78.35,78.59,78.32,78.59,25452.0
2020-09-29 15:20:00,78.59,78.68,78.49,78.52,59327.0,78.59,78.68,78.49,78.52,59327.0
2020-09-29 15:30:00,78.5,78.54,78.27,78.33,50869.0,78.5,78.54,78.27,78.33,50869.0
2020-09-29 15:40:00,78.32,78.42,78.29,78.37,43882.0,78.32,78.42,78.29,78.37,43882.0
2020-09-29 15:50:00,78.37,78.48,78.24,78.36,128907.0,78.37,78.48,78.24,78.36,128907.0
2020-09-30 09:30:00,78.33,79.09,78.32,78.67,44503.0,78.33,79.09,78.32,78.67,44503.0
2020-09-30 09:40:00,78.66,79.1,78.64,79.0,28819.0,78.66,79.1,78.64,79.0,28819.0
2020-09-30 09:50:00,78.92,79.14,78.88,79.11,33512.0,78.92,79.14,78.88,79.11,33512.0
2020-09-30 10:00:00,79.13,79.64,79.09,79.53,33883.0,79.13,79.64,79.09,79.53,33883.0
2020-09-30 10:10:00,79.52,80.01,79.52,79.91,66923.0,79.52,80.01,79.52,79.91,66923.0
2020-09-30 10:20:00,79.85,80.09,79.85,79.94,55607.0,79.85,80.09,79.85,79.94,55607.0
2020-09-30 10:30:00,79.96,80.1,79.96,80.05,39787.0,79.96,80.1,79.96,80.05,39787.0
2020-09-30 10:40:00,80.05,80.22,80.05,80.22,30936.0,80.05,80.22,80.05,80.22,30936.0
2020-09-30 10:50:00,80.22,80.39,80.14,80.24,47652.0,80.22,80.39,80.14,80.24,47652.0
2020-09-30 11:00:00,80.23,80.43,80.16,80.43,57488.0,80.23,80.43,80.16,80.43,57488.0
2020-09-30 11:10:00,80.44,80.56,80.39,80.51,51992.0,80.44,80.56,80.39,80.51,51992.0
2020-09-30 11:20:00,80.48,80.79,80.48,80.77,41075.0,80.48,80.79,80.48,80.77,41075.0
2020-09-30 11:30:00,80.74,80.83,80.67,80.81,105386.0,80.74,80.83,80.67,80.81,105386.0
2020-09-30 11:40:00,80.83,80.99,80.42,80.44,163944.0,80.83,80.99,80.42,80.44,163944.0
2020-09-30 11:50:00,80.45,80.54,80.38,80.51,44287.0,80.45,80.54,80.38,80.51,44287.0
2020-09-30 12:00:00,80.51,80.54,80.4,80.48,26545.0,80.51,80.54,80.4,80.48,26545.0
2020-09-30 12:10:00,80.49,80.7,80.45,80.69,24352.0,80.49,80.7,80.45,80.69,24352.0
2020-09-30 12:20:00,80.69,80.8,80.52,80.66,36896.0,80.69,80.8,80.52,80.66,36896.0
2020-09-30 12:30:00,80.66,80.73,80.62,80.72,22073.0,80.66,80.73,80.62,80.72,22073.0
2020-09-30 12:40:00,80.75,80.79,80.6,80.76,29068.0,80.75,80.79,80.6,80.76,29068.0
2020-09-30 12:50:00,80.76,80.8,80.7,80.76,24417.0,80.76,80.8,80.7,80.76,24417.0
2020-09-30 13:00:00,80.76,80.81,80.56,80.73,56190.0,80.76,80.81,80.56,80.73,56190.0
2020-09-30 13:10:00,80.74,80.78,80.66,80.7,21280.0,80.74,80.78,80.66,80.7,21280.0
2020-09-30 13:20:00,80.67,80.7,80.48,80.52,25800.0,80.67,80.7,80.48,80.52,25800.0
2020-09-30 13:30:00,80.54,80.72,80.53,80.65,21709.0,80.54,80.72,80.53,80.65,21709.0
2020-09-30 13:40:00,80.66,80.75,80.61,80.75,22889.0,80.66,80.75,80.61,80.75,22889.0
2020-09-30 13:50:00,80.77,80.82,80.66,80.79,17357.0,80.77,80.82,80.66,80.79,17357.0
2020-09-30 14:00:00,80.79,80.81,80.71,80.78,20000.0,80.79,80.81,80.71,80.78,20000.0
2020-09-30 14:10:00,80.77,80.84,80.76,80.81,21433.0,80.77,80.84,80.76,80.81,21433.0
2020-09-30 14:20:00,80.81,80.86,80.0,80.26,34442.0,80.81,80.86,80.0,80.26,34442.0
2020-09-30 14:30:00,80.26,80.27,79.98,80.0,28366.0,80.26,80.27,79.98,80.0,28366.0
2020-09-30 14:40:00,80.01,80.05,79.62,79.66,19502.0,80.01,80.05,79.62,79.66,19502.0
2020-09-30 14:50:00,79.66,79.97,79.54,79.91,22496.0,79.66,79.97,79.54,79.91,22496.0
2020-09-30 15:00:00,79.89,80.13,79.86,80.05,22654.0,79.89,80.13,79.86,80.05,22654.0
2020-09-30 15:10:00,80.05,80.05,79.39,79.48,36010.0,80.05,80.05,79.39,79.48,36010.0
2020-09-30 15:20:00,79.52,79.69,79.33,79.65,32391.0,79.52,79.69,79.33,79.65,32391.0
2020-09-30 15:30:00,79.65,79.69,79.38,79.62,40144.0,79.65,79.69,79.38,79.62,40144.0
2020-09-30 15:40:00,79.62,80.04,79.54,79.95,60976.0,79.62,80.04,79.54,79.95,60976.0
2020-09-30 15:50:00,79.96,80.18,79.75,79.75,187010.0,79.96,80.18,79.75,79.75,187010.0
2020-10-01 09:30:00,80.38,80.74,80.04,80.36,66073.0,80.38,80.74,80.04,80.36,66073.0
2020-10-01 09:40:00,80.35,80.69,79.76,79.78,40001.0,80.35,80.69,79.76,79.78,40001.0
2020-10-01 09:50:00,79.78,80.12,79.66,79.75,29360.0,79.78,80.12,79.66,79.75,29360.0
2020-10-01 10:00:00,79.8,79.85,79.36,79.49,24798.0,79.8,79.85,79.36,79.49,24798.0
2020-10-01 10:10:00,79.49,79.59,79.23,79.51,22320.0,79.49,79.59,79.23,79.51,22320.0
2020-10-01 10:20:00,79.52,79.66,79.07,79.17,14831.0,79.52,79.66,79.07,79.17,14831.0
2020-10-01 10:30:00,79.22,79.71,79.2,79.56,14224.0,79.22,79.71,79.2,79.56,14224.0
2020-10-01 10:40:00,79.55,79.72,79.46,79.51,17962.0,79.55,79.72,79.46,79.51,17962.0
2020-10-01 10:50:00,79.49,79.52,79.21,79.48,23317.0,79.49,79.52,79.21,79.48,23317.0
2020-10-01 11:00:00,79.49,79.58,79.29,79.35,24205.0,79.49,79.58,79.29,79.35,24205.0
2020-10-01 11:10:00,79.36,79.52,79.14,79.28,24778.0,79.36,79.52,79.14,79.28,24778.0
2020-10-01 11:20:00,79.29,79.48,79.27,79.39,12686.0,79.29,79.48,79.27,79.39,12686.0
2020-10-01 11:30:00,79.4,79.5,79.34,79.48,13256.0,79.4,79.5,79.34,79.48,13256.0
2020-10-01 11:40:00,79.49,79.54,79.3,79.31,22462.0,79.49,79.54,79.3,79.31,22462.0
2020-10-01 11:50:00,79.3,79.37,79.22,79.34,12032.0,79.3,79.37,79.22,79.34,12032.0
2020-10-01 12:00:00,79.35,79.64,79.32,79.56,23679.0,79.35,79.64,79.32,79.56,23679.0
2020-10-01 12:10:00,79.56,79.57,79.24,79.27,29976.0,79.56,79.57,79.24,79.27,29976.0
2020-10-01 12:20:00,79.26,79.38,79.22,79.31,21237.0,79.26,79.38,79.22,79.31,21237.0
2020-10-01 12:30:00,79.3,79.31,79.07,79.15,15349.0,79.3,79.31,79.07,79.15,15349.0
2020-10-01 12:40:00,79.15,79.2,79.03,79.12,20433.0,79.15,79.2,79.03,79.12,20433.0
2020-10-01 12:50:00,79.08,79.35,79.06,79.2,24525.0,79.08,79.35,79.06,79.2,24525.0
2020-10-01 13:00:00,79.2,79.36,79.19,79.35,16984.0,79.2,79.36,79.19,79.35,16984.0
2020-10-01 13:10:00,79.35,79.37,79.19,79.24,17103.0,79.35,79.37,79.19,79.24,17103.0
2020-10-01 13:20:00,79.24,79.34,79.13,79.25,17195.0,79.24,79.34,79.13,79.25,17195.0
2020-10-01 13:30:00,79.26,79.27,79.16,79.23,13211.0,79.26,79.27,79.16,79.23,13211.0
2020-10-01 13:40:00,79.2,79.25,79.15,79.15,15489.0,79.2,79.25,79.15,79.15,15489.0
2020-10-01 13:50:00,79.17,79.23,78.92,78.98,23685.0,79.17,79.23,78.92,78.98,23685.0
2020-10-01 14:00:00,79.01,79.15,78.48,78.48,45337.0,79.01,79.15,78.48,78.48,45337.0
2020-10-01 14:10:00,78.45,78.68,78.44,78.66,21174.0,78.45,78.68,78.44,78.66,21174.0
2020-10-01 14:20:00,78.65,78.9,78.64,78.84,18630.0,78.65,78.9,78.64,78.84,18630.0
2020-10-01 14:30:00,78.86,78.93,78.84,78.88,20486.0,78.86,78.93,78.84,78.88,20486.0
2020-10-01 14:40:00,78.9,78.93,78.82,78.82,15278.0,78.9,78.93,78.82,78.82,15278.0
2020-10-01 14:50:00,78.84,79.01,78.81,78.98,19337.0,78.84,79.01,78.81,78.98,19337.0
2020-10-01 15:00:00,78.99,79.08,78.88,78.91,17566.0,78.99,79.08,78.88,78.91,17566.0
2020-10-01 15:10:00,78.92,79.04,78.81,78.83,26562.0,78.92,79.04,78.81,78.83,26562.0
2020-10-01 15:20:00,78.83,78.85,78.6,78.67,43870.0,78.83,78.85,78.6,78.67,43870.0
2020-10-01 15:30:00,78.67,78.78,78.57,78.61,34659.0,78.67,78.78,78.57,78.61,34659.0
2020-10-01 15:40:00,78.63,78.69,78.49,78.57,52471.0,78.63,78.69,78.49,78.57,52471.0
2020-10-01 15:50:00,78.56,79.04,78.56,78.98,189596.0,78.56,79.04,78.56,78.98,189596.0
2020-10-02 09:30:00,77.95,79.47,77.67,79.47,76155.0,77.95,79.47,77.67,79.47,76155.0
2020-10-02 09:40:00,79.36,79.8,79.16,79.6,37037.0,79.36,79.8,79.16,79.6,37037.0
2020-10-02 09:50:00,79.58,79.75,79.02,79.26,58418.0,79.58,79.75,79.02,79.26,58418.0
2020-10-02 10:00:00,79.28,79.92,79.28,79.72,38927.0,79.28,79.92,79.28,79.72,38927.0
2020-10-02 10:10:00,79.62,79.62,79.15,79.27,13926.0,79.62,79.62,79.15,79.27,13926.0
2020-10-02 10:20:00,79.28,79.34,78.93,79.25,29691.0,79.28,79.34,78.93,79.25,29691.0
2020-10-02 10:30:00,79.29,79.29,78.83,78.84,15861.0,79.29,79.29,78.83,78.84,15861.0
2020-10-02 10:40:00,78.8,78.93,78.69,78.87,10637.0,78.8,78.93,78.69,78.87,10637.0
2020-10-02 10:50:00,78.91,78.97,78.75,78.88,9714.0,78.91,78.97,78.75,78.88,9714.0
2020-10-02 11:00:00,78.85,79.07,78.78,78.98,11063.0,78.85,79.07,78.78,78.98,11063.0
2020-10-02 11:10:00,79.0,79.01,78.82,78.95,20105.0,79.0,79.01,78.82,78.95,20105.0
2020-10-02 11:20:00,78.89,78.91,78.66,78.7,119067.0,78.89,78.91,78.66,78.7,119067.0
2020-10-02 11:30:00,78.7,78.7,78.39,78.44,8510.0,78.7,78.7,78.39,78.44,8510.0
2020-10-02 11:40:00,78.44,78.58,78.38,78.55,5595.0,78.44,78.58,78.38,78.55,5595.0
2020-10-02 11:50:00,78.51,78.6,78.08,78.17,59429.0,78.51,78.6,78.08,78.17,59429.0
2020-10-02 12:00:00,78.1,78.22,77.91,78.19,15249.0,78.1,78.22,77.91,78.19,15249.0
2020-10-02 12:10:00,78.22,78.66,78.22,78.65,14633.0,78.22,78.66,78.22,78.65,14633.0
2020-10-02 12:20:00,78.67,78.89,78.56,78.74,19808.0,78.67,78.89,78.56,78.74,19808.0
2020-10-02 12:30:00,78.75,79.04,78.69,79.04,8224.0,78.75,79.04,78.69,79.04,8224.0
2020-10-02 12:40:00,79.04,79.04,78.88,78.95,8124.0,79.04,79.04,78.88,78.95,8124.0
2020-10-02 12:50:00,78.87,79.06,78.75,78.88,6957.0,78.87,79.06,78.75,78.88,6957.0
2020-10-02 13:00:00,78.88,79.02,78.72,78.86,5850.0,78.88,79.02,78.72,78.86,5850.0
2020-10-02 13:10:00,78.87,79.02,78.79,78.98,4812.0,78.87,79.02,78.79,78.98,4812.0
2020-10-02 13:20:00,78.95,79.19,78.95,79.12,7330.0,78.95,79.19,78.95,79.12,7330.0
2020-10-02 13:30:00,79.13,79.16,78.82,78.93,4925.0,79.13,79.16,78.82,78.93,4925.0
2020-10-02 13:40:00,78.9,78.9,78.61,78.64,53062.0,78.9,78.9,78.61,78.64,53062.0
2020-10-02 13:50:00,78.66,78.88,78.66,78.87,5934.0,78.66,78.88,78.66,78.87,5934.0
2020-10-02 14:00:00,78.88,79.03,78.83,78.98,8466.0,78.88,79.03,78.83,78.98,8466.0
2020-10-02 14:10:00,78.98,79.08,78.94,79.03,7213.0,78.98,79.08,78.94,79.03,7213.0
2020-10-02 14:20:00,79.01,79.04,78.95,79.02,6798.0,79.01,79.04,78.95,79.02,6798.0
2020-10-02 14:30:00,79.06,79.13,78.92,79.03,5639.0,79.06,79.13,78.92,79.03,5639.0
2020-10-02 14:40:00,79.03,79.06,78.86,78.96,6643.0,79.03,79.06,78.86,78.96,6643.0
2020-10-02 14:50:00,79.02,79.15,78.93,79.05,7284.0,79.02,79.15,78.93,79.05,7284.0
2020-10-02 15:00:00,79.02,79.11,78.87,78.88,8864.0,79.02,79.11,78.87,78.88,8864.0
2020-10-02 15:10:00,78.88,79.06,78.6,78.81,16844.0,78.88,79.06,78.6,78.81,16844.0
2020-10-02 15:20:00,78.8,78.95,78.76,78.89,14290.0,78.8,78.95,78.76,78.89,14290.0
2020-10-02 15:30:00,78.87,79.14,78.87,78.94,13664.0,78.87,79.14,78.87,78.94,13664.0
2020-10-02 15:40:00,78.94,78.95,78.69,78.8,17996.0,78.94,78.95,78.69,78.8,17996.0
2020-10-02 15:50:00,78.85,79.03,78.64,78.82,237507.0,78.85,79.03,78.64,78.82,237507.0
2020-10-05 09:30:00,79.12,80.2,79.04,80.19,74773.0,79.12,80.2,79.04,80.19,74773.0
2020-10-05 09:40:00,80.17,80.48,80.06,80.29,22450.0,80.17,80.48,80.06,80.29,22450.0
2020-10-05 09:50:00,80.31,80.5,80.07,80.34,23702.0,80.31,80.5,80.07,80.34,23702.0
2020-10-05 10:00:00,80.25,80.36,79.94,80.27,21307.0,80.25,80.36,79.94,80.27,21307.0
2020-10-05 10:10:00,80.26,80.29,79.72,79.98,17247.0,80.26,80.29,79.72,79.98,17247.0
2020-10-05 10:20:00,79.98,80.12,79.8,80.03,18012.0,79.98,80.12,79.8,80.03,18012.0
2020-10-05 10:30:00,80.0,80.2,79.92,80.04,15239.0,80.0,80.2,79.92,80.04,15239.0
2020-10-05 10:40:00,80.07,80.2,79.99,80.18,27031.0,80.07,80.2,79.99,80.18,27031.0
2020-10-05 10:50:00,80.12,80.19,79.99,80.0,11777.0,80.12,80.19,79.99,80.0,11777.0
2020-10-05 11:00:00,80.01,80.23,79.96,80.19,10512.0,80.01,80.23,79.96,80.19,10512.0
2020-10-05 11:10:00,80.21,80.27,79.94,80.14,29077.0,80.21,80.27,79.94,80.14,29077.0
2020-10-05 11:20:00,80.17,80.3,80.03,80.03,15827.0,80.17,80.3,80.03,80.03,15827.0
2020-10-05 11:30:00,80.0,80.02,79.88,79.92,11308.0,80.0,80.02,79.88,79.92,11308.0
2020-10-05 11:40:00,79.94,80.05,79.9,79.9,8630.0,79.94,80.05,79.9,79.9,8630.0
2020-10-05 11:50:00,79.92,80.01,79.89,80.0,12462.0,79.92,80.01,79.89,80.0,12462.0
2020-10-05 12:00:00,80.01,80.09,79.89,79.99,11895.0,80.01,80.09,79.89,79.99,11895.0
2020-10-05 12:10:00,80.01,80.05,79.95,79.99,6355.0,80.01,80.05,79.95,79.99,6355.0
2020-10-05 12:20:00,79.97,80.29,79.94,80.25,19538.0,79.97,80.29,79.94,80.25,19538.0
2020-10-05 12:30:00,80.23,80.36,80.19,80.35,10758.0,80.23,80.36,80.19,80.35,10758.0
2020-10-05 12:40:00,80.34,80.43,80.28,80.28,16685.0,80.34,80.43,80.28,80.28,16685.0
2020-10-05 12:50:00,80.26,80.48,80.26,80.45,9857.0,80.26,80.48,80.26,80.45,9857.0
2020-10-05 13:00:00,80.45,80.48,80.38,80.42,9383.0,80.45,80.48,80.38,80.42,9383.0
2020-10-05 13:10:00,80.4,80.41,80.26,80.31,28097.0,80.4,80.41,80.26,80.31,28097.0
2020-10-05 13:20:00,80.31,80.38,80.21,80.36,9996.0,80.31,80.38,80.21,80.36,9996.0
2020-10-05 13:30:00,80.36,80.43,80.27,80.34,13431.0,80.36,80.43,80.27,80.34,13431.0
2020-10-05 13:40:00,80.31,80.41,80.17,80.2,10953.0,80.31,80.41,80.17,80.2,10953.0
2020-10-05 13:50:00,80.19,80.25,80.1,80.25,11206.0,80.19,80.25,80.1,80.25,11206.0
2020-10-05 14:00:00,80.22,80.26,80.15,80.19,12518.0,80.22,80.26,80.15,80.19,12518.0
2020-10-05 14:10:00,80.24,80.3,80.18,80.2,8923.0,80.24,80.3,80.18,80.2,8923.0
2020-10-05 14:20:00,80.23,80.29,80.12,80.18,29940.0,80.23,80.29,80.12,80.18,29940.0
2020-10-05 14:30:00,80.18,80.3,80.18,80.2,24431.0,80.18,80.3,80.18,80.2,24431.0
2020-10-05 14:40:00,80.18,80.25,80.12,80.17,11977.0,80.18,80.25,80.12,80.17,11977.0
2020-10-05 14:50:00,80.18,80.28,80.18,80.27,30994.0,80.18,80.28,80.18,80.27,30994.0
2020-10-05 15:00:00,80.28,80.29,80.14,80.21,43924.0,80.28,80.29,80.14,80.21,43924.0
2020-10-05 15:10:00,80.24,80.42,80.16,80.34,51856.0,80.24,80.42,80.16,80.34,51856.0
2020-10-05 15:20:00,80.34,80.37,80.22,80.28,37566.0,80.34,80.37,80.22,80.28,37566.0
2020-10-05 15:30:00,80.31,80.31,80.12,80.18,70861.0,80.31,80.31,80.12,80.18,70861.0
2020-10-05 15:40:00,80.17,80.23,80.09,80.17,64295.0,80.17,80.23,80.09,80.17,64295.0
2020-10-05 15:50:00,80.17,80.26,80.08,80.13,174618.0,80.17,80.26,80.08,80.13,174618.0
2020-10-06 09:30:00,80.28,80.43,79.56,79.76,83710.0,80.28,80.43,79.56,79.76,83710.0
2020-10-06 09:40:00,79.76,80.19,79.69,79.82,13705.0,79.76,80.19,79.69,79.82,13705.0
2020-10-06 09:50:00,79.8,79.92,79.65,79.81,13103.0,79.8,79.92,79.65,79.81,13103.0
2020-10-06 10:00:00,79.81,79.98,79.78,79.95,8974.0,79.81,79.98,79.78,79.95,8974.0
2020-10-06 10:10:00,79.98,80.06,79.91,79.98,10522.0,79.98,80.06,79.91,79.98,10522.0
2020-10-06 10:20:00,80.0,80.09,79.77,79.83,11430.0,80.0,80.09,79.77,79.83,11430.0
2020-10-06 10:30:00,79.8,80.0,79.8,79.98,10805.0,79.8,80.0,79.8,79.98,10805.0
2020-10-06 10:40:00,79.98,80.06,79.65,79.81,20580.0,79.98,80.06,79.65,79.81,20580.0
2020-10-06 10:50:00,79.84,79.99,79.71,79.82,8860.0,79.84,79.99,79.71,79.82,8860.0
2020-10-06 11:00:00,79.83,79.88,79.76,79.81,15277.0,79.83,79.88,79.76,79.81,15277.0
2020-10-06 11:10:00,79.8,79.83,79.72,79.76,8383.0,79.8,79.83,79.72,79.76,8383.0
2020-10-06 11:20:00,79.78,80.02,79.77,79.91,18598.0,79.78,80.02,79.77,79.91,18598.0
2020-10-06 11:30:00,79.89,80.07,79.81,80.07,8543.0,79.89,80.07,79.81,80.07,8543.0
2020-10-06 11:40:00,80.07,80.14,79.91,79.93,13098.0,80.07,80.14,79.91,79.93,13098.0
2020-10-06 11:50:00,79.92,79.92,79.51,79.61,24330.0,79.92,79.92,79.51,79.61,24330.0
2020-10-06 12:00:00,79.64,79.66,79.35,79.52,52258.0,79.64,79.66,79.35,79.52,52258.0
2020-10-06 12:10:00,79.54,79.54,79.25,79.34,17944.0,79.54,79.54,79.25,79.34,17944.0
2020-10-06 12:20:00,79.36,79.44,79.3,79.38,13647.0,79.36,79.44,79.3,79.38,13647.0
2020-10-06 12:30:00,79.39,79.51,79.38,79.41,13259.0,79.39,79.51,79.38,79.41,13259.0
2020-10-06 12:40:00,79.44,79.57,79.44,79.54,7469.0,79.44,79.57,79.44,79.54,7469.0
2020-10-06 12:50:00,79.55,79.59,79.52,79.52,10063.0,79.55,79.59,79.52,79.52,10063.0
2020-10-06 13:00:00,79.54,79.57,79.4,79.55,11884.0,79.54,79.57,79.4,79.55,11884.0
2020-10-06 13:10:00,79.55,79.59,79.48,79.59,9637.0,79.55,79.59,79.48,79.59,9637.0
2020-10-06 13:20:00,79.57,79.61,79.52,79.55,9911.0,79.57,79.61,79.52,79.55,9911.0
2020-10-06 13:30:00,79.56,79.77,79.55,79.7,51758.0,79.56,79.77,79.55,79.7,51758.0
2020-10-06 13:40:00,79.68,79.69,79.46,79.48,10356.0,79.68,79.69,79.46,79.48,10356.0
2020-10-06 13:50:00,79.44,79.48,79.37,79.48,15756.0,79.44,79.48,79.37,79.48,15756.0
2020-10-06 14:00:00,79.45,79.59,79.44,79.48,8916.0,79.45,79.59,79.44,79.48,8916.0
2020-10-06 14:10:00,79.48,79.66,79.47,79.66,15515.0,79.48,79.66,79.47,79.66,15515.0
2020-10-06 14:20:00,79.68,79.79,79.66,79.75,7797.0,79.68,79.79,79.66,79.75,7797.0
2020-10-06 14:30:00,79.77,80.01,79.76,80.01,13437.0,79.77,80.01,79.76,80.01,13437.0
2020-10-06 14:40:00,80.02,80.25,79.84,79.84,19812.0,80.02,80.25,79.84,79.84,19812.0
2020-10-06 14:50:00,79.77,79.77,78.71,79.05,29043.0,79.77,79.77,78.71,79.05,29043.0
2020-10-06 15:00:00,79.12,79.12,78.71,78.92,17610.0,79.12,79.12,78.71,78.92,17610.0
2020-10-06 15:10:00,79.01,79.08,78.54,78.61,22487.0,79.01,79.08,78.54,78.61,22487.0
2020-10-06 15:20:00,78.63,78.84,78.58,78.84,20023.0,78.63,78.84,78.58,78.84,20023.0
2020-10-06 15:30:00,78.78,79.06,78.76,78.86,21214.0,78.78,79.06,78.76,78.86,21214.0
2020-10-06 15:40:00,78.83,78.89,78.47,78.65,41298.0,78.83,78.89,78.47,78.65,41298.0
2020-10-06 15:50:00,78.64,78.8,78.47,78.59,100106.0,78.64,78.8,78.47,78.59,100106.0
2020-10-07 09:30:00,79.58,80.37,79.45,80.31,43901.0,79.58,80.37,79.45,80.31,43901.0
2020-10-07 09:40:00,80.25,80.25,80.02,80.05,12935.0,80.25,80.25,80.02,80.05,12935.0
2020-10-07 09:50:00,80.07,80.24,79.87,80.17,18450.0,80.07,80.24,79.87,80.17,18450.0
2020-10-07 10:00:00,80.2,80.24,79.88,80.19,32723.0,80.2,80.24,79.88,80.19,32723.0
2020-10-07 10:10:00,80.21,80.68,80.03,80.64,28541.0,80.21,80.68,80.03,80.64,28541.0
2020-10-07 10:20:00,80.69,81.09,80.69,81.07,54095.0,80.69,81.09,80.69,81.07,54095.0
2020-10-07 10:30:00,81.05,81.17,80.82,80.82,20923.0,81.05,81.17,80.82,80.82,20923.0
2020-10-07 10:40:00,80.81,80.89,80.63,80.82,11309.0,80.81,80.89,80.63,80.82,11309.0
2020-10-07 10:50:00,80.89,80.9,80.72,80.8,13346.0,80.89,80.9,80.72,80.8,13346.0
2020-10-07 11:00:00,80.84,80.97,80.77,80.82,13337.0,80.84,80.97,80.77,80.82,13337.0
2020-10-07 11:10:00,80.86,80.92,80.73,80.79,15521.0,80.86,80.92,80.73,80.79,15521.0
2020-10-07 11:20:00,80.79,80.85,80.7,80.85,14037.0,80.79,80.85,80.7,80.85,14037.0
2020-10-07 11:30:00,80.84,80.95,80.77,80.85,54583.0,80.84,80.95,80.77,80.85,54583.0
2020-10-07 11:40:00,80.86,81.16,80.83,81.08,46076.0,80.86,81.16,80.83,81.08,46076.0
2020-10-07 11:50:00,81.13,81.2,81.06,81.19,10809.0,81.13,81.2,81.06,81.19,10809.0
2020-10-07 12:00:00,81.2,81.23,81.1,81.16,10332.0,81.2,81.23,81.1,81.16,10332.0
2020-10-07 12:10:00,81.17,81.25,81.17,81.21,8878.0,81.17,81.25,81.17,81.21,8878.0
2020-10-07 12:20:00,81.21,81.21,80.79,80.8,13858.0,81.21,81.21,80.79,80.8,13858.0
2020-10-07 12:30:00,80.82,81.09,80.82,81.09,22287.0,80.82,81.09,80.82,81.09,22287.0
2020-10-07 12:40:00,81.13,81.14,80.92,80.97,31650.0,81.13,81.14,80.92,80.97,31650.0
2020-10-07 12:50:00,80.96,81.08,80.94,81.06,4701.0,80.96,81.08,80.94,81.06,4701.0
2020-10-07 13:00:00,81.09,81.09,80.99,80.99,7597.0,81.09,81.09,80.99,80.99,7597.0
2020-10-07 13:10:00,80.98,81.02,80.89,81.0,11249.0,80.98,81.02,80.89,81.0,11249.0
2020-10-07 13:20:00,81.02,81.03,80.83,80.91,4666.0,81.02,81.03,80.83,80.91,4666.0
2020-10-07 13:30:00,80.93,81.02,80.84,81.01,14930.0,80.93,81.02,80.84,81.01,14930.0
2020-10-07 13:40:00,81.04,81.17,80.99,81.16,8489.0,81.04,81.17,80.99,81.16,8489.0
2020-10-07 13:50:00,81.18,81.35,81.18,81.19,17244.0,81.18,81.35,81.18,81.19,17244.0
2020-10-07 14:00:00,81.23,81.36,81.19,81.22,9488.0,81.23,81.36,81.19,81.22,9488.0
2020-10-07 14:10:00,81.25,81.32,81.18,81.32,10497.0,81.25,81.32,81.18,81.32,10497.0
2020-10-07 14:20:00,81.32,81.4,81.2,81.34,20800.0,81.32,81.4,81.2,81.34,20800.0
2020-10-07 14:30:00,81.36,81.43,81.3,81.41,8978.0,81.36,81.43,81.3,81.41,8978.0
2020-10-07 14:40:00,81.42,81.47,81.34,81.41,9857.0,81.42,81.47,81.34,81.41,9857.0
2020-10-07 14:50:00,81.44,81.61,81.44,81.61,14999.0,81.44,81.61,81.44,81.61,14999.0
2020-10-07 15:00:00,81.59,81.67,81.56,81.65,21721.0,81.59,81.67,81.56,81.65,21721.0
2020-10-07 15:10:00,81.64,81.7,81.58,81.66,21102.0,81.64,81.7,81.58,81.66,21102.0
2020-10-07 15:20:00,81.66,81.71,81.59,81.63,16429.0,81.66,81.71,81.59,81.63,16429.0
2020-10-07 15:30:00,81.64,81.69,81.52,81.66,44786.0,81.64,81.69,81.52,81.66,44786.0
2020-10-07 15:40:00,81.67,81.72,81.48,81.53,102401.0,81.67,81.72,81.48,81.53,102401.0
2020-10-07 15:50:00,81.54,81.58,81.37,81.44,175291.0,81.54,81.58,81.37,81.44,175291.0
2020-10-08 09:30:00,82.0,82.17,81.68,82.09,49083.0,82.0,82.17,81.68,82.09,49083.0
2020-10-08 09:40:00,82.05,82.25,81.81,81.86,17769.0,82.05,82.25,81.81,81.86,17769.0
2020-10-08 09:50:00,81.81,81.84,81.33,81.38,11100.0,81.81,81.84,81.33,81.38,11100.0
2020-10-08 10:00:00,81.33,81.44,80.96,81.26,16138.0,81.33,81.44,80.96,81.26,16138.0
2020-10-08 10:10:00,81.26,81.29,80.93,81.06,15534.0,81.26,81.29,80.93,81.06,15534.0
2020-10-08 10:20:00,81.11,81.35,81.07,81.17,21783.0,81.11,81.35,81.07,81.17,21783.0
2020-10-08 10:30:00,81.15,81.43,81.11,81.43,38435.0,81.15,81.43,81.11,81.43,38435.0
2020-10-08 10:40:00,81.47,81.77,81.47,81.74,11508.0,81.47,81.77,81.47,81.74,11508.0
2020-10-08 10:50:00,81.74,81.96,81.66,81.75,18275.0,81.74,81.96,81.66,81.75,18275.0
2020-10-08 11:00:00,81.75,81.97,81.75,81.79,23763.0,81.75,81.97,81.75,81.79,23763.0
2020-10-08 11:10:00,81.77,81.8,81.59,81.59,24023.0,81.77,81.8,81.59,81.59,24023.0
2020-10-08 11:20:00,81.61,81.61,81.39,81.56,20049.0,81.61,81.61,81.39,81.56,20049.0
2020-10-08 11:30:00,81.61,81.83,81.45,81.8,18035.0,81.61,81.83,81.45,81.8,18035.0
2020-10-08 11:40:00,81.83,81.87,81.77,81.81,8514.0,81.83,81.87,81.77,81.81,8514.0
2020-10-08 11:50:00,81.84,81.87,81.7,81.78,20226.0,81.84,81.87,81.7,81.78,20226.0
2020-10-08 12:00:00,81.81,81.87,81.68,81.8,11732.0,81.81,81.87,81.68,81.8,11732.0
2020-10-08 12:10:00,81.83,81.85,81.61,81.65,28469.0,81.83,81.85,81.61,81.65,28469.0
2020-10-08 12:20:00,81.64,81.74,81.56,81.65,28147.0,81.64,81.74,81.56,81.65,28147.0
2020-10-08 12:30:00,81.63,81.71,81.62,81.65,16654.0,81.63,81.71,81.62,81.65,16654.0
2020-10-08 12:40:00,81.65,81.84,81.65,81.73,63671.0,81.65,81.84,81.65,81.73,63671.0
2020-10-08 12:50:00,81.72,81.78,81.7,81.76,141853.0,81.72,81.78,81.7,81.76,141853.0
2020-10-08 13:00:00,81.78,81.81,81.7,81.7,13623.0,81.78,81.81,81.7,81.7,13623.0
2020-10-08 13:10:00,81.72,81.8,81.7,81.79,7175.0,81.72,81.8,81.7,81.79,7175.0
2020-10-08 13:20:00,81.78,81.81,81.67,81.71,9236.0,81.78,81.81,81.67,81.71,9236.0
2020-10-08 13:30:00,81.71,81.75,81.65,81.67,13700.0,81.71,81.75,81.65,81.67,13700.0
2020-10-08 13:40:00,81.66,81.74,81.65,81.74,14874.0,81.66,81.74,81.65,81.74,14874.0
2020-10-08 13:50:00,81.7,81.7,81.5,81.51,12942.0,81.7,81.7,81.5,81.51,12942.0
2020-10-08 14:00:00,81.53,81.53,81.39,81.49,27583.0,81.53,81.53,81.39,81.49,27583.0
2020-10-08 14:10:00,81.51,81.61,81.49,81.59,17732.0,81.51,81.61,81.49,81.59,17732.0
2020-10-08 14:20:00,81.57,81.57,81.45,81.49,13600.0,81.57,81.57,81.45,81.49,13600.0
2020-10-08 14:30:00,81.51,81.63,81.42,81.62,19888.0,81.51,81.63,81.42,81.62,19888.0
2020-10-08 14:40:00,81.63,81.63,81.51,81.52,13924.0,81.63,81.63,81.51,81.52,13924.0
2020-10-08 14:50:00,81.54,81.57,81.46,81.54,21566.0,81.54,81.57,81.46,81.54,21566.0
2020-10-08 15:00:00,81.52,81.54,81.38,81.47,17639.0,81.52,81.54,81.38,81.47,17639.0
2020-10-08 15:10:00,81.45,81.54,81.28,81.38,27483.0,81.45,81.54,81.28,81.38,27483.0
2020-10-08 15:20:00,81.37,81.58,81.37,81.53,28091.0,81.37,81.58,81.37,81.53,28091.0
2020-10-08 15:30:00,81.53,81.68,81.52,81.63,39380.0,81.53,81.68,81.52,81.63,39380.0
2020-10-08 15:40:00,81.64,81.64,81.54,81.59,88316.0,81.64,81.64,81.54,81.59,88316.0
2020-10-08 15:50:00,81.58,81.74,81.55,81.62,193437.0,81.58,81.74,81.55,81.62,193437.0
2020-10-09 09:30:00,82.6,82.94,81.81,82.8,108757.0,82.6,82.94,81.81,82.8,108757.0
2020-10-09 09:40:00,82.84,82.93,82.66,82.75,27267.0,82.84,82.93,82.66,82.75,27267.0
2020-10-09 09:50:00,82.81,82.83,82.33,82.62,43447.0,82.81,82.83,82.33,82.62,43447.0
2020-10-09 10:00:00,82.66,82.73,82.41,82.59,105247.0,82.66,82.73,82.41,82.59,105247.0
2020-10-09 10:10:00,82.59,82.71,82.51,82.61,32356.0,82.59,82.71,82.51,82.61,32356.0
2020-10-09 10:20:00,82.61,82.61,82.42,82.5,25052.0,82.61,82.61,82.42,82.5,25052.0
2020-10-09 10:30:00,82.5,82.69,82.43,82.63,75451.0,82.5,82.69,82.43,82.63,75451.0
2020-10-09 10:40:00,82.62,82.65,82.35,82.42,17463.0,82.62,82.65,82.35,82.42,17463.0
2020-10-09 10:50:00,82.41,82.54,82.1,82.17,36181.0,82.41,82.54,82.1,82.17,36181.0
2020-10-09 11:00:00,82.18,82.38,82.11,82.31,25090.0,82.18,82.38,82.11,82.31,25090.0
2020-10-09 11:10:00,82.31,82.44,82.17,82.18,16493.0,82.31,82.44,82.17,82.18,16493.0
2020-10-09 11:20:00,82.15,82.42,82.12,82.36,24546.0,82.15,82.42,82.12,82.36,24546.0
2020-10-09 11:30:00,82.36,82.51,82.2,82.42,24663.0,82.36,82.51,82.2,82.42,24663.0
2020-10-09 11:40:00,82.45,82.86,82.4,82.82,15934.0,82.45,82.86,82.4,82.82,15934.0
2020-10-09 11:50:00,82.81,83.09,82.81,83.07,43863.0,82.81,83.09,82.81,83.07,43863.0
2020-10-09 12:00:00,83.08,83.33,83.06,83.28,18707.0,83.08,83.33,83.06,83.28,18707.0
2020-10-09 12:10:00,83.26,83.32,83.22,83.31,12759.0,83.26,83.32,83.22,83.31,12759.0
2020-10-09 12:20:00,83.28,83.4,83.25,83.33,21087.0,83.28,83.4,83.25,83.33,21087.0
2020-10-09 12:30:00,83.37,83.72,83.37,83.67,26110.0,83.37,83.72,83.37,83.67,26110.0
2020-10-09 12:40:00,83.65,83.78,83.56,83.62,33213.0,83.65,83.78,83.56,83.62,33213.0
2020-10-09 12:50:00,83.66,83.66,83.5,83.55,11760.0,83.66,83.66,83.5,83.55,11760.0
2020-10-09 13:00:00,83.55,83.58,83.41,83.42,12860.0,83.55,83.58,83.41,83.42,12860.0
2020-10-09 13:10:00,83.41,83.42,83.33,83.39,11984.0,83.41,83.42,83.33,83.39,11984.0
2020-10-09 13:20:00,83.38,83.43,83.35,83.36,16465.0,83.38,83.43,83.35,83.36,16465.0
2020-10-09 13:30:00,83.36,83.4,83.3,83.37,12357.0,83.36,83.4,83.3,83.37,12357.0
2020-10-09 13:40:00,83.39,83.43,83.35,83.4,21375.0,83.39,83.43,83.35,83.4,21375.0
2020-10-09 13:50:00,83.39,83.7,83.35,83.69,35535.0,83.39,83.7,83.35,83.69,35535.0
2020-10-09 14:00:00,83.67,83.68,83.41,83.47,16708.0,83.67,83.68,83.41,83.47,16708.0
2020-10-09 14:10:00,83.49,83.56,83.44,83.54,7433.0,83.49,83.56,83.44,83.54,7433.0
2020-10-09 14:20:00,83.56,83.6,83.5,83.6,10108.0,83.56,83.6,83.5,83.6,10108.0
2020-10-09 14:30:00,83.65,83.73,83.5,83.5,17504.0,83.65,83.73,83.5,83.5,17504.0
2020-10-09 14:40:00,83.53,83.74,83.52,83.73,14875.0,83.53,83.74,83.52,83.73,14875.0
2020-10-09 14:50:00,83.73,83.73,83.61,83.63,12400.0,83.73,83.73,83.61,83.63,12400.0
2020-10-09 15:00:00,83.62,83.69,83.6,83.67,27625.0,83.62,83.69,83.6,83.67,27625.0
2020-10-09 15:10:00,83.68,83.78,83.59,83.75,36132.0,83.68,83.78,83.59,83.75,36132.0
2020-10-09 15:20:00,83.76,83.87,83.76,83.87,19360.0,83.76,83.87,83.76,83.87,19360.0
2020-10-09 15:30:00,83.87,83.88,83.68,83.73,49849.0,83.87,83.88,83.68,83.73,49849.0
2020-10-09 15:40:00,83.72,83.75,83.55,83.56,54504.0,83.72,83.75,83.55,83.56,54504.0
2020-10-09 15:50:00,83.56,83.95,83.55,83.89,201328.0,83.56,83.95,83.55,83.89,201328.0
2020-10-12 09:30:00,84.44,84.65,83.95,84.26,121014.0,84.44,84.65,83.95,84.26,121014.0
2020-10-12 09:40:00,84.22,84.36,83.35,83.44,34743.0,84.22,84.36,83.35,83.44,34743.0
2020-10-12 09:50:00,83.36,83.78,83.18,83.66,72398.0,83.36,83.78,83.18,83.66,72398.0
2020-10-12 10:00:00,83.53,83.63,83.37,83.57,32141.0,83.53,83.63,83.37,83.57,32141.0
2020-10-12 10:10:00,83.57,83.96,83.57,83.91,25299.0,83.57,83.96,83.57,83.91,25299.0
2020-10-12 10:20:00,83.93,84.08,83.68,83.97,19782.0,83.93,84.08,83.68,83.97,19782.0
2020-10-12 10:30:00,83.87,83.95,83.73,83.91,20369.0,83.87,83.95,83.73,83.91,20369.0
2020-10-12 10:40:00,83.92,84.25,83.88,84.24,8143.0,83.92,84.25,83.88,84.24,8143.0
2020-10-12 10:50:00,84.27,84.62,84.24,84.55,34163.0,84.27,84.62,84.24,84.55,34163.0
2020-10-12 11:00:00,84.5,84.66,84.49,84.66,6944.0,84.5,84.66,84.49,84.66,6944.0
2020-10-12 11:10:00,84.65,84.82,84.62,84.78,24915.0,84.65,84.82,84.62,84.78,24915.0
2020-10-12 11:20:00,84.81,84.94,84.77,84.81,30912.0,84.81,84.94,84.77,84.81,30912.0
2020-10-12 11:30:00,84.85,84.94,84.75,84.75,9103.0,84.85,84.94,84.75,84.75,9103.0
2020-10-12 11:40:00,84.78,84.82,84.68,84.73,13614.0,84.78,84.82,84.68,84.73,13614.0
2020-10-12 11:50:00,84.75,84.75,84.39,84.45,23274.0,84.75,84.75,84.39,84.45,23274.0
2020-10-12 12:00:00,84.45,84.69,84.4,84.66,25959.0,84.45,84.69,84.4,84.66,25959.0
2020-10-12 12:10:00,84.65,84.84,84.64,84.84,10533.0,84.65,84.84,84.64,84.84,10533.0
2020-10-12 12:20:00,84.85,85.25,84.85,85.25,24548.0,84.85,85.25,84.85,85.25,24548.0
2020-10-12 12:30:00,85.25,85.31,85.17,85.2,17693.0,85.25,85.31,85.17,85.2,17693.0
2020-10-12 12:40:00,85.25,85.32,85.15,85.2,10784.0,85.25,85.32,85.15,85.2,10784.0
2020-10-12 12:50:00,85.24,85.25,84.91,84.95,11402.0,85.24,85.25,84.91,84.95,11402.0
2020-10-12 13:00:00,84.95,84.98,84.8,84.87,10065.0,84.95,84.98,84.8,84.87,10065.0
2020-10-12 13:10:00,84.84,85.03,84.8,85.03,9480.0,84.84,85.03,84.8,85.03,9480.0
2020-10-12 13:20:00,85.03,85.05,84.91,84.97,18576.0,85.03,85.05,84.91,84.97,18576.0
2020-10-12 13:30:00,85.0,85.16,84.98,85.01,30589.0,85.0,85.16,84.98,85.01,30589.0
2020-10-12 13:40:00,85.01,85.01,84.88,84.89,13132.0,85.01,85.01,84.88,84.89,13132.0
2020-10-12 13:50:00,84.97,85.09,84.94,85.07,13961.0,84.97,85.09,84.94,85.07,13961.0
2020-10-12 14:00:00,85.06,85.06,84.98,85.03,22521.0,85.06,85.06,84.98,85.03,22521.0
2020-10-12 14:10:00,85.02,85.15,84.9,85.15,31799.0,85.02,85.15,84.9,85.15,31799.0
2020-10-12 14:20:00,85.17,85.23,85.07,85.18,15927.0,85.17,85.23,85.07,85.18,15927.0
2020-10-12 14:30:00,85.2,85.23,85.02,85.17,18734.0,85.2,85.23,85.02,85.17,18734.0
2020-10-12 14:40:00,85.19,85.32,85.12,85.29,25716.0,85.19,85.32,85.12,85.29,25716.0
2020-10-12 14:50:00,85.29,85.44,85.23,85.44,16827.0,85.29,85.44,85.23,85.44,16827.0
2020-10-12 15:00:00,85.44,85.47,85.32,85.34,16846.0,85.44,85.47,85.32,85.34,16846.0
2020-10-12 15:10:00,85.35,85.4,85.1,85.19,34749.0,85.35,85.4,85.1,85.19,34749.0
2020-10-12 15:20:00,85.18,85.24,85.14,85.23,22977.0,85.18,85.24,85.14,85.23,22977.0
2020-10-12 15:30:00,85.2,85.24,85.01,85.06,38396.0,85.2,85.24,85.01,85.06,38396.0
2020-10-12 15:40:00,85.07,85.12,84.67,84.67,63149.0,85.07,85.12,84.67,84.67,63149.0
2020-10-12 15:50:00,84.81,85.07,84.77,84.96,188183.0,84.81,85.07,84.77,84.96,188183.0
2020-10-13 09:30:00,84.04,84.75,83.91,84.39,87044.0,84.04,84.75,83.91,84.39,87044.0
2020-10-13 09:40:00,84.55,85.01,84.23,84.36,61862.0,84.55,85.01,84.23,84.36,61862.0
2020-10-13 09:50:00,84.25,84.4,84.1,84.23,43208.0,84.25,84.4,84.1,84.23,43208.0
2020-10-13 10:00:00,84.23,84.34,84.02,84.15,33761.0,84.23,84.34,84.02,84.15,33761.0
2020-10-13 10:10:00,84.18,84.18,83.77,83.77,56109.0,84.18,84.18,83.77,83.77,56109.0
2020-10-13 10:20:00,83.72,83.86,83.64,83.64,20671.0,83.72,83.86,83.64,83.64,20671.0
2020-10-13 10:30:00,83.67,84.0,83.59,83.75,23458.0,83.67,84.0,83.59,83.75,23458.0
2020-10-13 10:40:00,83.74,83.78,83.41,83.44,54908.0,83.74,83.78,83.41,83.44,54908.0
2020-10-13 10:50:00,83.45,83.58,83.35,83.43,26097.0,83.45,83.58,83.35,83.43,26097.0
2020-10-13 11:00:00,83.42,83.52,83.2,83.3,40917.0,83.42,83.52,83.2,83.3,40917.0
2020-10-13 11:10:00,83.31,83.39,83.21,83.32,32767.0,83.31,83.39,83.21,83.32,32767.0
2020-10-13 11:20:00,83.3,83.61,83.23,83.58,31139.0,83.3,83.61,83.23,83.58,31139.0
2020-10-13 11:30:00,83.61,83.7,83.43,83.59,14463.0,83.61,83.7,83.43,83.59,14463.0
2020-10-13 11:40:00,83.59,83.87,83.5,83.87,21538.0,83.59,83.87,83.5,83.87,21538.0
2020-10-13 11:50:00,83.81,83.85,83.7,83.85,31048.0,83.81,83.85,83.7,83.85,31048.0
2020-10-13 12:00:00,83.85,84.06,83.83,84.06,20892.0,83.85,84.06,83.83,84.06,20892.0
2020-10-13 12:10:00,84.06,84.07,83.81,84.06,14028.0,84.06,84.07,83.81,84.06,14028.0
2020-10-13 12:20:00,84.02,84.08,83.96,83.98,12142.0,84.02,84.08,83.96,83.98,12142.0
2020-10-13 12:30:00,83.98,84.05,83.82,83.87,13307.0,83.98,84.05,83.82,83.87,13307.0
2020-10-13 12:40:00,83.86,83.88,83.62,83.81,22525.0,83.86,83.88,83.62,83.81,22525.0
2020-10-13 12:50:00,83.82,83.82,83.66,83.67,14999.0,83.82,83.82,83.66,83.67,14999.0
2020-10-13 13:00:00,83.67,83.82,83.64,83.64,17415.0,83.67,83.82,83.64,83.64,17415.0
2020-10-13 13:10:00,83.65,83.92,83.62,83.62,18395.0,83.65,83.92,83.62,83.62,18395.0
2020-10-13 13:20:00,83.7,83.71,83.47,83.61,13971.0,83.7,83.71,83.47,83.61,13971.0
2020-10-13 13:30:00,83.64,83.71,83.55,83.6,16284.0,83.64,83.71,83.55,83.6,16284.0
2020-10-13 13:40:00,83.63,83.76,83.59,83.66,7372.0,83.63,83.76,83.59,83.66,7372.0
2020-10-13 13:50:00,83.66,83.77,83.6,83.63,15064.0,83.66,83.77,83.6,83.63,15064.0
2020-10-13 14:00:00,83.69,83.73,83.59,83.68,18220.0,83.69,83.73,83.59,83.68,18220.0
2020-10-13 14:10:00,83.71,83.94,83.69,83.94,16182.0,83.71,83.94,83.69,83.94,16182.0
2020-10-13 14:20:00,83.89,83.91,83.59,83.59,18701.0,83.89,83.91,83.59,83.59,18701.0
2020-10-13 14:30:00,83.62,83.84,83.51,83.66,15700.0,83.62,83.84,83.51,83.66,15700.0
2020-10-13 14:40:00,83.64,83.78,83.57,83.78,14758.0,83.64,83.78,83.57,83.78,14758.0
2020-10-13 14:50:00,83.72,83.85,83.68,83.83,20664.0,83.72,83.85,83.68,83.83,20664.0
2020-10-13 15:00:00,83.79,83.95,83.79,83.84,15368.0,83.79,83.95,83.79,83.84,15368.0
2020-10-13 15:10:00,83.86,84.13,83.85,84.01,29458.0,83.86,84.13,83.85,84.01,29458.0
2020-10-13 15:20:00,84.01,84.07,83.98,84.02,20457.0,84.01,84.07,83.98,84.02,20457.0
2020-10-13 15:30:00,84.01,84.14,84.0,84.01,24896.0,84.01,84.14,84.0,84.01,24896.0
2020-10-13 15:40:00,84.05,84.08,83.98,84.0,47442.0,84.05,84.08,83.98,84.0,47442.0
2020-10-13 15:50:00,84.0,84.08,83.92,83.92,158476.0,84.0,84.08,83.92,83.92,158476.0
2020-10-14 09:30:00,83.93,84.31,83.77,84.31,51524.0,83.93,84.31,83.77,84.31,51524.0
2020-10-14 09:40:00,84.32,84.77,84.27,84.7,19197.0,84.32,84.77,84.27,84.7,19197.0
2020-10-14 09:50:00,84.77,85.37,84.67,85.25,53709.0,84.77,85.37,84.67,85.25,53709.0
2020-10-14 10:00:00,85.25,85.52,85.25,85.34,19127.0,85.25,85.52,85.25,85.34,19127.0
2020-10-14 10:10:00,85.34,85.47,85.23,85.33,14614.0,85.34,85.47,85.23,85.33,14614.0
2020-10-14 10:20:00,85.35,85.39,85.12,85.27,25568.0,85.35,85.39,85.12,85.27,25568.0
2020-10-14 10:30:00,85.27,85.6,85.24,85.56,17868.0,85.27,85.6,85.24,85.56,17868.0
2020-10-14 10:40:00,85.63,86.15,85.55,85.9,49859.0,85.63,86.15,85.55,85.9,49859.0
2020-10-14 10:50:00,85.94,86.0,85.34,85.43,17673.0,85.94,86.0,85.34,85.43,17673.0
2020-10-14 11:00:00,85.43,85.82,85.37,85.71,22770.0,85.43,85.82,85.37,85.71,22770.0
2020-10-14 11:10:00,85.7,86.15,85.67,86.11,42905.0,85.7,86.15,85.67,86.11,42905.0
2020-10-14 11:20:00,86.02,86.14,85.68,86.07,57273.0,86.02,86.14,85.68,86.07,57273.0
2020-10-14 11:30:00,86.12,86.24,86.0,86.19,60418.0,86.12,86.24,86.0,86.19,60418.0
2020-10-14 11:40:00,86.19,86.25,85.77,85.95,53540.0,86.19,86.25,85.77,85.95,53540.0
2020-10-14 11:50:00,85.99,86.04,85.47,85.51,106973.0,85.99,86.04,85.47,85.51,106973.0
2020-10-14 12:00:00,85.48,85.54,85.15,85.28,29059.0,85.48,85.54,85.15,85.28,29059.0
2020-10-14 12:10:00,85.27,85.29,84.89,84.95,21079.0,85.27,85.29,84.89,84.95,21079.0
2020-10-14 12:20:00,84.96,85.1,84.89,85.1,14938.0,84.96,85.1,84.89,85.1,14938.0
2020-10-14 12:30:00,85.13,85.14,84.98,85.14,22663.0,85.13,85.14,84.98,85.14,22663.0
2020-10-14 12:40:00,85.15,85.3,85.14,85.25,15184.0,85.15,85.3,85.14,85.25,15184.0
2020-10-14 12:50:00,85.27,85.36,85.25,85.3,16218.0,85.27,85.36,85.25,85.3,16218.0
2020-10-14 13:00:00,85.26,85.4,85.2,85.34,11164.0,85.26,85.4,85.2,85.34,11164.0
2020-10-14 13:10:00,85.31,85.34,85.16,85.23,8994.0,85.31,85.34,85.16,85.23,8994.0
2020-10-14 13:20:00,85.26,85.26,85.03,85.05,6112.0,85.26,85.26,85.03,85.05,6112.0
2020-10-14 13:30:00,85.04,85.06,84.89,84.95,38121.0,85.04,85.06,84.89,84.95,38121.0
2020-10-14 13:40:00,84.94,85.08,84.92,85.04,19970.0,84.94,85.08,84.92,85.04,19970.0
2020-10-14 13:50:00,85.05,85.22,85.04,85.09,16793.0,85.05,85.22,85.04,85.09,16793.0
2020-10-14 14:00:00,85.14,85.3,85.03,85.29,25348.0,85.14,85.3,85.03,85.29,25348.0
2020-10-14 14:10:00,85.29,85.51,85.29,85.41,22463.0,85.29,85.51,85.29,85.41,22463.0
2020-10-14 14:20:00,85.42,85.44,85.29,85.32,29299.0,85.42,85.44,85.29,85.32,29299.0
2020-10-14 14:30:00,85.28,85.28,84.96,85.03,7849.0,85.28,85.28,84.96,85.03,7849.0
2020-10-14 14:40:00,85.03,85.23,85.01,85.23,19790.0,85.03,85.23,85.01,85.23,19790.0
2020-10-14 14:50:00,85.19,85.29,85.1,85.27,15410.0,85.19,85.29,85.1,85.27,15410.0
2020-10-14 15:00:00,85.28,85.56,85.2,85.48,12247.0,85.28,85.56,85.2,85.48,12247.0
2020-10-14 15:10:00,85.49,85.56,85.46,85.55,19490.0,85.49,85.56,85.46,85.55,19490.0
2020-10-14 15:20:00,85.57,85.63,85.41,85.45,20043.0,85.57,85.63,85.41,85.45,20043.0
2020-10-14 15:30:00,85.43,85.55,85.23,85.32,32403.0,85.43,85.55,85.23,85.32,32403.0
2020-10-14 15:40:00,85.33,85.42,85.3,85.34,57533.0,85.33,85.42,85.3,85.34,57533.0
2020-10-14 15:50:00,85.33,85.46,85.07,85.16,156142.0,85.33,85.46,85.07,85.16,156142.0
2020-10-15 09:30:00,83.83,84.66,83.49,84.64,43352.0,83.83,84.66,83.49,84.64,43352.0
2020-10-15 09:40:00,84.55,85.15,84.42,84.94,24975.0,84.55,85.15,84.42,84.94,24975.0
2020-10-15 09:50:00,84.96,84.98,84.58,84.58,21757.0,84.96,84.98,84.58,84.58,21757.0
2020-10-15 10:00:00,84.61,85.24,84.53,85.14,38845.0,84.61,85.24,84.53,85.14,38845.0
2020-10-15 10:10:00,85.17,85.49,85.12,85.4,24812.0,85.17,85.49,85.12,85.4,24812.0
2020-10-15 10:20:00,85.43,85.59,85.22,85.36,20853.0,85.43,85.59,85.22,85.36,20853.0
2020-10-15 10:30:00,85.36,85.38,84.91,84.92,14115.0,85.36,85.38,84.91,84.92,14115.0
2020-10-15 10:40:00,85.0,85.12,84.91,85.05,10156.0,85.0,85.12,84.91,85.05,10156.0
2020-10-15 10:50:00,85.05,85.11,84.79,85.11,18896.0,85.05,85.11,84.79,85.11,18896.0
2020-10-15 11:00:00,85.12,85.54,85.09,85.45,24667.0,85.12,85.54,85.09,85.45,24667.0
2020-10-15 11:10:00,85.47,85.61,85.44,85.53,15863.0,85.47,85.61,85.44,85.53,15863.0
2020-10-15 11:20:00,85.49,85.67,85.4,85.41,11353.0,85.49,85.67,85.4,85.41,11353.0
2020-10-15 11:30:00,85.44,85.61,85.41,85.51,13361.0,85.44,85.61,85.41,85.51,13361.0
2020-10-15 11:40:00,85.58,85.7,85.55,85.64,19877.0,85.58,85.7,85.55,85.64,19877.0
2020-10-15 11:50:00,85.58,85.75,85.5,85.59,24203.0,85.58,85.75,85.5,85.59,24203.0
2020-10-15 12:00:00,85.58,85.66,85.56,85.59,29772.0,85.58,85.66,85.56,85.59,29772.0
2020-10-15 12:10:00,85.59,85.66,85.57,85.61,20809.0,85.59,85.66,85.57,85.61,20809.0
2020-10-15 12:20:00,85.62,85.71,85.56,85.59,12862.0,85.62,85.71,85.56,85.59,12862.0
2020-10-15 12:30:00,85.6,85.7,85.57,85.65,13551.0,85.6,85.7,85.57,85.65,13551.0
2020-10-15 12:40:00,85.65,85.8,85.58,85.8,63080.0,85.65,85.8,85.58,85.8,63080.0
2020-10-15 12:50:00,85.79,85.87,85.69,85.73,72173.0,85.79,85.87,85.69,85.73,72173.0
2020-10-15 13:00:00,85.73,85.75,85.61,85.68,16010.0,85.73,85.75,85.61,85.68,16010.0
2020-10-15 13:10:00,85.69,85.82,85.65,85.75,11915.0,85.69,85.82,85.65,85.75,11915.0
2020-10-15 13:20:00,85.75,85.77,85.66,85.66,13632.0,85.75,85.77,85.66,85.66,13632.0
2020-10-15 13:30:00,85.64,85.76,85.63,85.65,8299.0,85.64,85.76,85.63,85.65,8299.0
2020-10-15 13:40:00,85.7,85.77,85.48,85.77,54347.0,85.7,85.77,85.48,85.77,54347.0
2020-10-15 13:50:00,85.77,85.79,85.63,85.66,57820.0,85.77,85.79,85.63,85.66,57820.0
2020-10-15 14:00:00,85.66,85.73,85.36,85.41,81952.0,85.66,85.73,85.36,85.41,81952.0
2020-10-15 14:10:00,85.39,85.39,85.09,85.09,23232.0,85.39,85.39,85.09,85.09,23232.0
2020-10-15 14:20:00,85.12,85.17,84.83,84.87,33423.0,85.12,85.17,84.83,84.87,33423.0
2020-10-15 14:30:00,84.83,85.15,84.81,85.0,51279.0,84.83,85.15,84.81,85.0,51279.0
2020-10-15 14:40:00,84.98,85.15,84.97,85.11,21623.0,84.98,85.15,84.97,85.11,21623.0
2020-10-15 14:50:00,85.12,85.45,85.11,85.39,18476.0,85.12,85.45,85.11,85.39,18476.0
2020-10-15 15:00:00,85.39,85.47,85.27,85.33,20560.0,85.39,85.47,85.27,85.33,20560.0
2020-10-15 15:10:00,85.33,85.35,85.16,85.27,30870.0,85.33,85.35,85.16,85.27,30870.0
2020-10-15 15:20:00,85.29,85.54,85.19,85.51,33350.0,85.29,85.54,85.19,85.51,33350.0
2020-10-15 15:30:00,85.54,85.7,85.46,85.5,77348.0,85.54,85.7,85.46,85.5,77348.0
2020-10-15 15:40:00,85.5,85.58,85.22,85.26,100160.0,85.5,85.58,85.22,85.26,100160.0
2020-10-15 15:50:00,85.17,85.41,85.17,85.31,210524.0,85.17,85.41,85.17,85.31,210524.0
2020-10-16 09:30:00,85.87,85.96,85.31,85.56,165533.0,85.87,85.96,85.31,85.56,165533.0
2020-10-16 09:40:00,85.56,86.28,85.54,86.28,21882.0,85.56,86.28,85.54,86.28,21882.0
2020-10-16 09:50:00,86.28,86.42,85.95,86.3,30939.0,86.28,86.42,85.95,86.3,30939.0
2020-10-16 10:00:00,86.29,86.32,86.02,86.16,26487.0,86.29,86.32,86.02,86.16,26487.0
2020-10-16 10:10:00,86.14,86.72,86.12,86.7,32510.0,86.14,86.72,86.12,86.7,32510.0
2020-10-16 10:20:00,86.75,86.98,86.58,86.86,26465.0,86.75,86.98,86.58,86.86,26465.0
2020-10-16 10:30:00,86.87,86.89,86.58,86.6,14983.0,86.87,86.89,86.58,86.6,14983.0
2020-10-16 10:40:00,86.58,86.6,86.36,86.43,14486.0,86.58,86.6,86.36,86.43,14486.0
2020-10-16 10:50:00,86.41,86.54,86.31,86.47,21864.0,86.41,86.54,86.31,86.47,21864.0
2020-10-16 11:00:00,86.46,86.47,86.17,86.33,14364.0,86.46,86.47,86.17,86.33,14364.0
2020-10-16 11:10:00,86.3,86.3,86.02,86.11,15265.0,86.3,86.3,86.02,86.11,15265.0
2020-10-16 11:20:00,86.15,86.21,85.77,85.79,38938.0,86.15,86.21,85.77,85.79,38938.0
2020-10-16 11:30:00,85.8,85.94,85.74,85.89,44598.0,85.8,85.94,85.74,85.89,44598.0
2020-10-16 11:40:00,85.88,85.92,85.8,85.91,38271.0,85.88,85.92,85.8,85.91,38271.0
2020-10-16 11:50:00,85.92,86.08,85.85,85.88,37402.0,85.92,86.08,85.85,85.88,37402.0
2020-10-16 12:00:00,85.86,85.95,85.48,85.68,23314.0,85.86,85.95,85.48,85.68,23314.0
2020-10-16 12:10:00,85.68,85.72,85.52,85.55,15312.0,85.68,85.72,85.52,85.55,15312.0
2020-10-16 12:20:00,85.52,85.73,85.49,85.67,17697.0,85.52,85.73,85.49,85.67,17697.0
2020-10-16 12:30:00,85.63,85.66,85.43,85.44,12489.0,85.63,85.66,85.43,85.44,12489.0
2020-10-16 12:40:00,85.41,85.48,85.26,85.29,20048.0,85.41,85.48,85.26,85.29,20048.0
2020-10-16 12:50:00,85.32,85.37,85.2,85.29,19382.0,85.32,85.37,85.2,85.29,19382.0
2020-10-16 13:00:00,85.3,85.4,85.2,85.34,15946.0,85.3,85.4,85.2,85.34,15946.0
2020-10-16 13:10:00,85.36,85.49,85.31,85.4,20443.0,85.36,85.49,85.31,85.4,20443.0
2020-10-16 13:20:00,85.38,85.55,85.33,85.55,12888.0,85.38,85.55,85.33,85.55,12888.0
2020-10-16 13:30:00,85.55,85.69,85.48,85.69,8641.0,85.55,85.69,85.48,85.69,8641.0
2020-10-16 13:40:00,85.67,85.82,85.59,85.8,10146.0,85.67,85.82,85.59,85.8,10146.0
2020-10-16 13:50:00,85.82,85.88,85.6,85.62,18839.0,85.82,85.88,85.6,85.62,18839.0
2020-10-16 14:00:00,85.61,85.65,85.41,85.54,18853.0,85.61,85.65,85.41,85.54,18853.0
2020-10-16 14:10:00,85.56,85.71,85.51,85.63,13331.0,85.56,85.71,85.51,85.63,13331.0
2020-10-16 14:20:00,85.63,85.67,85.57,85.63,16290.0,85.63,85.67,85.57,85.63,16290.0
2020-10-16 14:30:00,85.64,85.8,85.62,85.78,14253.0,85.64,85.8,85.62,85.78,14253.0
2020-10-16 14:40:00,85.77,85.85,85.69,85.85,14505.0,85.77,85.85,85.69,85.85,14505.0
2020-10-16 14:50:00,85.86,86.1,85.85,85.98,15411.0,85.86,86.1,85.85,85.98,15411.0
2020-10-16 15:00:00,85.98,85.99,85.74,85.79,24973.0,85.98,85.99,85.74,85.79,24973.0
2020-10-16 15:10:00,85.75,85.8,85.64,85.7,16826.0,85.75,85.8,85.64,85.7,16826.0
2020-10-16 15:20:00,85.7,85.7,85.56,85.66,22893.0,85.7,85.7,85.56,85.66,22893.0
2020-10-16 15:30:00,85.66,85.68,85.47,85.53,29820.0,85.66,85.68,85.47,85.53,29820.0
2020-10-16 15:40:00,85.55,85.62,85.43,85.52,62654.0,85.55,85.62,85.43,85.52,62654.0
2020-10-16 15:50:00,85.53,85.53,85.32,85.39,158168.0,85.53,85.53,85.32,85.39,158168.0
2020-10-19 09:30:00,85.5,86.55,85.5,86.37,36702.0,85.5,86.55,85.5,86.37,36702.0
2020-10-19 09:40:00,86.37,86.63,86.01,86.63,20700.0,86.37,86.63,86.01,86.63,20700.0
2020-10-19 09:50:00,86.63,86.73,86.22,86.23,36634.0,86.63,86.73,86.22,86.23,36634.0
2020-10-19 10:00:00,86.22,86.22,85.69,85.69,19135.0,86.22,86.22,85.69,85.69,19135.0
2020-10-19 10:10:00,85.72,85.94,85.45,85.79,21670.0,85.72,85.94,85.45,85.79,21670.0
2020-10-19 10:20:00,85.77,85.86,85.64,85.86,15309.0,85.77,85.86,85.64,85.86,15309.0
2020-10-19 10:30:00,85.82,85.85,85.37,85.52,13727.0,85.82,85.85,85.37,85.52,13727.0
2020-10-19 10:40:00,85.53,85.64,85.19,85.32,10957.0,85.53,85.64,85.19,85.32,10957.0
2020-10-19 10:50:00,85.29,85.31,85.07,85.16,14670.0,85.29,85.31,85.07,85.16,14670.0
2020-10-19 11:00:00,85.1,85.22,85.01,85.07,14452.0,85.1,85.22,85.01,85.07,14452.0
2020-10-19 11:10:00,85.09,85.13,84.76,84.9,19825.0,85.09,85.13,84.76,84.9,19825.0
2020-10-19 11:20:00,84.89,84.89,84.51,84.78,51906.0,84.89,84.89,84.51,84.78,51906.0
2020-10-19 11:30:00,84.78,84.94,84.63,84.77,33095.0,84.78,84.94,84.63,84.77,33095.0
2020-10-19 11:40:00,84.79,84.86,84.61,84.66,20376.0,84.79,84.86,84.61,84.66,20376.0
2020-10-19 11:50:00,84.67,84.71,84.39,84.53,21223.0,84.67,84.71,84.39,84.53,21223.0
2020-10-19 12:00:00,84.54,84.68,84.48,84.64,19926.0,84.54,84.68,84.48,84.64,19926.0
2020-10-19 12:10:00,84.61,84.67,84.38,84.56,23481.0,84.61,84.67,84.38,84.56,23481.0
2020-10-19 12:20:00,84.59,84.59,84.32,84.4,13152.0,84.59,84.59,84.32,84.4,13152.0
2020-10-19 12:30:00,84.43,84.71,84.42,84.54,21036.0,84.43,84.71,84.42,84.54,21036.0
2020-10-19 12:40:00,84.55,84.72,84.51,84.63,15352.0,84.55,84.72,84.51,84.63,15352.0
2020-10-19 12:50:00,84.65,84.69,84.56,84.63,13785.0,84.65,84.69,84.56,84.63,13785.0
2020-10-19 13:00:00,84.65,84.67,84.41,84.48,10969.0,84.65,84.67,84.41,84.48,10969.0
2020-10-19 13:10:00,84.52,84.57,84.5,84.55,10431.0,84.52,84.57,84.5,84.55,10431.0
2020-10-19 13:20:00,84.56,84.6,84.47,84.54,11225.0,84.56,84.6,84.47,84.54,11225.0
2020-10-19 13:30:00,84.53,84.55,84.25,84.3,17272.0,84.53,84.55,84.25,84.3,17272.0
2020-10-19 13:40:00,84.3,84.33,84.11,84.23,8952.0,84.3,84.33,84.11,84.23,8952.0
2020-10-19 13:50:00,84.22,84.23,83.99,83.99,15216.0,84.22,84.23,83.99,83.99,15216.0
2020-10-19 14:00:00,83.98,84.05,83.81,83.89,23264.0,83.98,84.05,83.81,83.89,23264.0
2020-10-19 14:10:00,83.91,84.06,83.87,83.94,14160.0,83.91,84.06,83.87,83.94,14160.0
2020-10-19 14:20:00,83.93,84.0,83.91,83.93,19028.0,83.93,84.0,83.91,83.93,19028.0
2020-10-19 14:30:00,83.93,83.93,83.43,83.43,18752.0,83.93,83.93,83.43,83.43,18752.0
2020-10-19 14:40:00,83.45,83.57,83.23,83.55,35836.0,83.45,83.57,83.23,83.55,35836.0
2020-10-19 14:50:00,83.53,83.92,83.41,83.75,102898.0,83.53,83.92,83.41,83.75,102898.0
2020-10-19 15:00:00,83.75,83.81,83.43,83.8,44444.0,83.75,83.81,83.43,83.8,44444.0
2020-10-19 15:10:00,83.81,84.01,83.62,83.66,43321.0,83.81,84.01,83.62,83.66,43321.0
2020-10-19 15:20:00,83.69,83.71,83.34,83.6,37711.0,83.69,83.71,83.34,83.6,37711.0
2020-10-19 15:30:00,83.62,84.05,83.59,83.88,70147.0,83.62,84.05,83.59,83.88,70147.0
2020-10-19 15:40:00,83.85,84.21,83.78,84.21,58549.0,83.85,84.21,83.78,84.21,58549.0
2020-10-19 15:50:00,84.18,84.18,83.74,84.08,168322.0,84.18,84.18,83.74,84.08,168322.0
2020-10-20 09:30:00,84.62,84.64,84.16,84.41,38885.0,84.62,84.64,84.16,84.41,38885.0
2020-10-20 09:40:00,84.41,84.92,83.69,84.92,28668.0,84.41,84.92,83.69,84.92,28668.0
2020-10-20 09:50:00,84.88,85.43,84.8,85.23,40433.0,84.88,85.43,84.8,85.23,40433.0
2020-10-20 10:00:00,85.13,85.22,84.87,85.12,22419.0,85.13,85.22,84.87,85.12,22419.0
2020-10-20 10:10:00,85.15,85.5,85.14,85.24,27740.0,85.15,85.5,85.14,85.24,27740.0
2020-10-20 10:20:00,85.24,85.24,84.87,84.92,32130.0,85.24,85.24,84.87,84.92,32130.0
2020-10-20 10:30:00,84.92,85.17,84.83,84.92,13429.0,84.92,85.17,84.83,84.92,13429.0
2020-10-20 10:40:00,84.98,85.23,84.92,84.98,13615.0,84.98,85.23,84.92,84.98,13615.0
2020-10-20 10:50:00,85.01,85.14,84.73,84.73,19181.0,85.01,85.14,84.73,84.73,19181.0
2020-10-20 11:00:00,84.75,84.88,84.49,84.88,13872.0,84.75,84.88,84.49,84.88,13872.0
2020-10-20 11:10:00,84.91,85.04,84.89,84.98,8970.0,84.91,85.04,84.89,84.98,8970.0
2020-10-20 11:20:00,84.96,84.98,84.78,84.87,9676.0,84.96,84.98,84.78,84.87,9676.0
2020-10-20 11:30:00,84.83,84.95,84.75,84.83,10062.0,84.83,84.95,84.75,84.83,10062.0
2020-10-20 11:40:00,84.8,85.08,84.77,84.91,10705.0,84.8,85.08,84.77,84.91,10705.0
2020-10-20 11:50:00,84.91,84.96,84.71,84.91,15508.0,84.91,84.96,84.71,84.91,15508.0
2020-10-20 12:00:00,85.0,85.06,84.89,84.91,10724.0,85.0,85.06,84.89,84.91,10724.0
2020-10-20 12:10:00,84.89,84.9,84.79,84.88,16417.0,84.89,84.9,84.79,84.88,16417.0
2020-10-20 12:20:00,84.9,85.04,84.84,85.04,14752.0,84.9,85.04,84.84,85.04,14752.0
2020-10-20 12:30:00,85.04,85.29,84.89,85.18,32159.0,85.04,85.29,84.89,85.18,32159.0
2020-10-20 12:40:00,85.18,85.29,85.12,85.15,12287.0,85.18,85.29,85.12,85.15,12287.0
2020-10-20 12:50:00,85.16,85.28,85.09,85.15,8877.0,85.16,85.28,85.09,85.15,8877.0
2020-10-20 13:00:00,85.14,85.22,85.07,85.07,9970.0,85.14,85.22,85.07,85.07,9970.0
2020-10-20 13:10:00,85.07,85.45,85.07,85.38,11360.0,85.07,85.45,85.07,85.38,11360.0
2020-10-20 13:20:00,85.38,85.59,85.32,85.55,16750.0,85.38,85.59,85.32,85.55,16750.0
2020-10-20 13:30:00,85.55,85.66,85.45,85.47,15167.0,85.55,85.66,85.45,85.47,15167.0
2020-10-20 13:40:00,85.54,85.6,85.34,85.42,13681.0,85.54,85.6,85.34,85.42,13681.0
2020-10-20 13:50:00,85.4,85.42,85.13,85.23,10285.0,85.4,85.42,85.13,85.23,10285.0
2020-10-20 14:00:00,85.23,85.3,85.0,85.2,15036.0,85.23,85.3,85.0,85.2,15036.0
2020-10-20 14:10:00,85.23,85.38,85.19,85.27,11554.0,85.23,85.38,85.19,85.27,11554.0
2020-10-20 14:20:00,85.27,85.28,85.0,85.0,10879.0,85.27,85.28,85.0,85.0,10879.0
2020-10-20 14:30:00,85.01,85.12,84.87,84.94,15161.0,85.01,85.12,84.87,84.94,15161.0
2020-10-20 14:40:00,84.97,85.12,84.9,84.94,12755.0,84.97,85.12,84.9,84.94,12755.0
2020-10-20 14:50:00,84.9,84.96,84.81,84.91,13666.0,84.9,84.96,84.81,84.91,13666.0
2020-10-20 15:00:00,84.91,85.01,84.56,84.6,16901.0,84.91,85.01,84.56,84.6,16901.0
2020-10-20 15:10:00,84.51,84.57,84.3,84.52,22660.0,84.51,84.57,84.3,84.52,22660.0
2020-10-20 15:20:00,84.51,84.65,84.4,84.65,18981.0,84.51,84.65,84.4,84.65,18981.0
2020-10-20 15:30:00,84.62,84.69,84.35,84.5,22843.0,84.62,84.69,84.35,84.5,22843.0
2020-10-20 15:40:00,84.49,84.86,84.44,84.48,38070.0,84.49,84.86,84.44,84.48,38070.0
2020-10-20 15:50:00,84.44,84.77,84.37,84.45,142753.0,84.44,84.77,84.37,84.45,142753.0
2020-10-21 09:30:00,84.44,84.7,83.6,84.31,71770.0,84.44,84.7,83.6,84.31,71770.0
2020-10-21 09:40:00,84.34,84.84,84.31,84.46,18847.0,84.34,84.84,84.31,84.46,18847.0
2020-10-21 09:50:00,84.37,84.62,84.01,84.1,16324.0,84.37,84.62,84.01,84.1,16324.0
2020-10-21 10:00:00,84.06,84.1,83.66,83.72,21314.0,84.06,84.1,83.66,83.72,21314.0
2020-10-21 10:10:00,83.7,84.05,83.6,83.94,39917.0,83.7,84.05,83.6,83.94,39917.0
2020-10-21 10:20:00,83.91,84.02,83.45,83.45,38108.0,83.91,84.02,83.45,83.45,38108.0
2020-10-21 10:30:00,83.42,83.57,83.34,83.46,36229.0,83.42,83.57,83.34,83.46,36229.0
2020-10-21 10:40:00,83.47,83.67,83.45,83.62,24539.0,83.47,83.67,83.45,83.62,24539.0
2020-10-21 10:50:00,83.61,83.66,83.43,83.57,24707.0,83.61,83.66,83.43,83.57,24707.0
2020-10-21 11:00:00,83.57,83.57,83.37,83.51,28506.0,83.57,83.57,83.37,83.51,28506.0
2020-10-21 11:10:00,83.52,83.52,83.0,83.05,24475.0,83.52,83.52,83.0,83.05,24475.0
2020-10-21 11:20:00,83.09,83.1,82.74,83.02,33090.0,83.09,83.1,82.74,83.02,33090.0
2020-10-21 11:30:00,83.0,83.27,83.0,83.17,12507.0,83.0,83.27,83.0,83.17,12507.0
2020-10-21 11:40:00,83.14,83.33,83.08,83.16,38901.0,83.14,83.33,83.08,83.16,38901.0
2020-10-21 11:50:00,83.22,83.49,83.0,83.06,19313.0,83.22,83.49,83.0,83.06,19313.0
2020-10-21 12:00:00,83.08,83.33,83.04,83.3,23197.0,83.08,83.33,83.04,83.3,23197.0
2020-10-21 12:10:00,83.26,83.26,83.07,83.13,17429.0,83.26,83.26,83.07,83.13,17429.0
2020-10-21 12:20:00,83.14,83.56,83.13,83.28,36389.0,83.14,83.56,83.13,83.28,36389.0
2020-10-21 12:30:00,83.28,83.29,82.68,82.84,27655.0,83.28,83.29,82.68,82.84,27655.0
2020-10-21 12:40:00,82.83,82.99,82.64,82.67,17183.0,82.83,82.99,82.64,82.67,17183.0
2020-10-21 12:50:00,82.67,82.83,82.58,82.67,24593.0,82.67,82.83,82.58,82.67,24593.0
2020-10-21 13:00:00,82.61,82.86,82.6,82.78,13637.0,82.61,82.86,82.6,82.78,13637.0
2020-10-21 13:10:00,82.75,83.07,82.69,83.06,14316.0,82.75,83.07,82.69,83.06,14316.0
2020-10-21 13:20:00,83.02,83.3,82.94,83.3,21638.0,83.02,83.3,82.94,83.3,21638.0
2020-10-21 13:30:00,83.32,83.42,83.1,83.13,21779.0,83.32,83.42,83.1,83.13,21779.0
2020-10-21 13:40:00,83.14,83.36,83.14,83.36,11654.0,83.14,83.36,83.14,83.36,11654.0
2020-10-21 13:50:00,83.43,83.58,83.33,83.41,17317.0,83.43,83.58,83.33,83.41,17317.0
2020-10-21 14:00:00,83.41,83.68,83.41,83.51,16946.0,83.41,83.68,83.41,83.51,16946.0
2020-10-21 14:10:00,83.51,83.66,83.32,83.34,17141.0,83.51,83.66,83.32,83.34,17141.0
2020-10-21 14:20:00,83.32,83.75,83.32,83.7,21634.0,83.32,83.75,83.32,83.7,21634.0
2020-10-21 14:30:00,83.63,83.85,83.63,83.76,26959.0,83.63,83.85,83.63,83.76,26959.0
2020-10-21 14:40:00,83.76,84.13,83.73,84.1,27569.0,83.76,84.13,83.73,84.1,27569.0
2020-10-21 14:50:00,84.05,84.07,83.81,83.96,19994.0,84.05,84.07,83.81,83.96,19994.0
2020-10-21 15:00:00,83.98,84.04,83.72,83.8,33765.0,83.98,84.04,83.72,83.8,33765.0
2020-10-21 15:10:00,83.8,84.0,83.76,83.86,60077.0,83.8,84.0,83.76,83.86,60077.0
2020-10-21 15:20:00,83.86,83.89,83.59,83.75,48526.0,83.86,83.89,83.59,83.75,48526.0
2020-10-21 15:30:00,83.77,83.94,83.72,83.77,56847.0,83.77,83.94,83.72,83.77,56847.0
2020-10-21 15:40:00,83.79,83.8,83.49,83.56,76942.0,83.79,83.8,83.49,83.56,76942.0
2020-10-21 15:50:00,83.54,83.83,83.53,83.65,197173.0,83.54,83.83,83.53,83.65,197173.0
2020-10-22 09:30:00,79.74,81.0,78.02,78.75,507931.0,79.74,81.0,78.02,78.75,507931.0
2020-10-22 09:40:00,78.76,79.95,78.48,79.1,415384.0,78.76,79.95,78.48,79.1,415384.0
2020-10-22 09:50:00,79.09,79.86,79.0,79.26,325073.0,79.09,79.86,79.0,79.26,325073.0
2020-10-22 10:00:00,79.26,80.09,79.23,79.51,316135.0,79.26,80.09,79.23,79.51,316135.0
2020-10-22 10:10:00,79.56,79.61,79.0,79.09,166146.0,79.56,79.61,79.0,79.09,166146.0
2020-10-22 10:20:00,79.13,79.49,78.7,79.13,311679.0,79.13,79.49,78.7,79.13,311679.0
2020-10-22 10:30:00,79.13,79.41,78.95,79.2,88863.0,79.13,79.41,78.95,79.2,88863.0
2020-10-22 10:40:00,79.16,79.21,78.8,79.18,100736.0,79.16,79.21,78.8,79.18,100736.0
2020-10-22 10:50:00,79.18,79.47,79.13,79.28,118547.0,79.18,79.47,79.13,79.28,118547.0
2020-10-22 11:00:00,79.24,79.4,79.1,79.17,117827.0,79.24,79.4,79.1,79.17,117827.0
2020-10-22 11:10:00,79.18,79.4,79.14,79.17,75981.0,79.18,79.4,79.14,79.17,75981.0
2020-10-22 11:20:00,79.19,79.55,79.16,79.39,97013.0,79.19,79.55,79.16,79.39,97013.0
2020-10-22 11:30:00,79.39,79.43,79.19,79.34,48924.0,79.39,79.43,79.19,79.34,48924.0
2020-10-22 11:40:00,79.38,79.5,79.23,79.5,33095.0,79.38,79.5,79.23,79.5,33095.0
2020-10-22 11:50:00,79.49,79.53,79.32,79.46,42539.0,79.49,79.53,79.32,79.46,42539.0
2020-10-22 12:00:00,79.5,79.55,79.11,79.36,70682.0,79.5,79.55,79.11,79.36,70682.0
2020-10-22 12:10:00,79.37,79.6,79.34,79.5,51130.0,79.37,79.6,79.34,79.5,51130.0
2020-10-22 12:20:00,79.54,79.56,79.29,79.39,25753.0,79.54,79.56,79.29,79.39,25753.0
2020-10-22 12:30:00,79.37,79.39,79.25,79.39,29143.0,79.37,79.39,79.25,79.39,29143.0
2020-10-22 12:40:00,79.36,79.39,79.28,79.35,25190.0,79.36,79.39,79.28,79.35,25190.0
2020-10-22 12:50:00,79.38,79.43,79.28,79.33,23518.0,79.38,79.43,79.28,79.33,23518.0
2020-10-22 13:00:00,79.32,79.44,79.27,79.44,34754.0,79.32,79.44,79.27,79.44,34754.0
2020-10-22 13:10:00,79.43,79.59,79.37,79.47,47025.0,79.43,79.59,79.37,79.47,47025.0
2020-10-22 13:20:00,79.47,79.48,79.27,79.4,40501.0,79.47,79.48,79.27,79.4,40501.0
2020-10-22 13:30:00,79.4,79.81,79.38,79.73,47196.0,79.4,79.81,79.38,79.73,47196.0
2020-10-22 13:40:00,79.74,80.08,79.67,80.08,248508.0,79.74,80.08,79.67,80.08,248508.0
2020-10-22 13:50:00,80.08,80.13,79.89,80.06,143639.0,80.08,80.13,79.89,80.06,143639.0
2020-10-22 14:00:00,80.06,80.22,79.8,79.86,71575.0,80.06,80.22,79.8,79.86,71575.0
2020-10-22 14:10:00,79.87,79.92,79.69,79.87,30040.0,79.87,79.92,79.69,79.87,30040.0
2020-10-22 14:20:00,79.85,79.9,79.65,79.7,95311.0,79.85,79.9,79.65,79.7,95311.0
2020-10-22 14:30:00,79.7,79.79,79.66,79.75,48493.0,79.7,79.79,79.66,79.75,48493.0
2020-10-22 14:40:00,79.75,79.75,79.7,79.72,107262.0,79.75,79.75,79.7,79.72,107262.0
2020-10-22 14:50:00,79.72,79.79,79.66,79.72,51535.0,79.72,79.79,79.66,79.72,51535.0
2020-10-22 15:00:00,79.73,79.75,79.59,79.73,61415.0,79.73,79.75,79.59,79.73,61415.0
2020-10-22 15:10:00,79.73,79.74,79.64,79.7,47356.0,79.73,79.74,79.64,79.7,47356.0
2020-10-22 15:20:00,79.69,79.7,79.36,79.47,64288.0,79.69,79.7,79.36,79.47,64288.0
2020-10-22 15:30:00,79.48,79.6,79.44,79.47,134339.0,79.48,79.6,79.44,79.47,134339.0
2020-10-22 15:40:00,79.47,79.6,79.44,79.54,138406.0,79.47,79.6,79.44,79.54,138406.0
2020-10-22 15:50:00,79.54,79.58,79.23,79.39,320515.0,79.54,79.58,79.23,79.39,320515.0
2020-10-23 09:30:00,79.78,80.11,79.23,79.23,86797.0,79.78,80.11,79.23,79.23,86797.0
2020-10-23 09:40:00,79.22,79.95,79.07,79.63,37217.0,79.22,79.95,79.07,79.63,37217.0
2020-10-23 09:50:00,79.58,79.84,79.43,79.68,40155.0,79.58,79.84,79.43,79.68,40155.0
2020-10-23 10:00:00,79.65,79.99,79.6,79.81,43807.0,79.65,79.99,79.6,79.81,43807.0
2020-10-23 10:10:00,79.83,80.15,79.69,80.11,60787.0,79.83,80.15,79.69,80.11,60787.0
2020-10-23 10:20:00,80.15,80.33,79.88,80.0,79778.0,80.15,80.33,79.88,80.0,79778.0
2020-10-23 10:30:00,80.03,80.07,79.59,79.66,51414.0,80.03,80.07,79.59,79.66,51414.0
2020-10-23 10:40:00,79.71,79.85,79.44,79.74,27955.0,79.71,79.85,79.44,79.74,27955.0
2020-10-23 10:50:00,79.79,79.92,79.69,79.83,25450.0,79.79,79.92,79.69,79.83,25450.0
2020-10-23 11:00:00,79.84,79.98,79.79,79.9,22830.0,79.84,79.98,79.79,79.9,22830.0
2020-10-23 11:10:00,79.9,79.92,79.65,79.73,32417.0,79.9,79.92,79.65,79.73,32417.0
2020-10-23 11:20:00,79.79,79.83,79.68,79.83,24162.0,79.79,79.83,79.68,79.83,24162.0
2020-10-23 11:30:00,79.86,80.04,79.81,79.96,51509.0,79.86,80.04,79.81,79.96,51509.0
2020-10-23 11:40:00,79.95,80.0,79.7,79.74,31562.0,79.95,80.0,79.7,79.74,31562.0
2020-10-23 11:50:00,79.74,79.92,79.7,79.91,17541.0,79.74,79.92,79.7,79.91,17541.0
2020-10-23 12:00:00,79.92,80.01,79.82,79.86,16737.0,79.92,80.01,79.82,79.86,16737.0
2020-10-23 12:10:00,79.86,79.99,79.66,79.8,36792.0,79.86,79.99,79.66,79.8,36792.0
2020-10-23 12:20:00,79.76,79.77,79.57,79.68,21127.0,79.76,79.77,79.57,79.68,21127.0
2020-10-23 12:30:00,79.71,79.79,79.63,79.79,16422.0,79.71,79.79,79.63,79.79,16422.0
2020-10-23 12:40:00,79.79,79.82,79.71,79.82,41832.0,79.79,79.82,79.71,79.82,41832.0
2020-10-23 12:50:00,79.84,79.9,79.68,79.72,23587.0,79.84,79.9,79.68,79.72,23587.0
2020-10-23 13:00:00,79.72,79.92,79.72,79.85,26791.0,79.72,79.92,79.72,79.85,26791.0
2020-10-23 13:10:00,79.87,79.9,79.69,79.77,24538.0,79.87,79.9,79.69,79.77,24538.0
2020-10-23 13:20:00,79.75,79.94,79.74,79.83,14042.0,79.75,79.94,79.74,79.83,14042.0
2020-10-23 13:30:00,79.84,79.93,79.78,79.83,15257.0,79.84,79.93,79.78,79.83,15257.0
2020-10-23 13:40:00,79.85,80.0,79.84,79.98,230077.0,79.85,80.0,79.84,79.98,230077.0
2020-10-23 13:50:00,80.0,80.25,79.98,80.18,21722.0,80.0,80.25,79.98,80.18,21722.0
2020-10-23 14:00:00,80.2,80.38,80.15,80.24,20649.0,80.2,80.38,80.15,80.24,20649.0
2020-10-23 14:10:00,80.24,80.24,79.97,80.11,46125.0,80.24,80.24,79.97,80.11,46125.0
2020-10-23 14:20:00,80.09,80.12,80.02,80.06,13213.0,80.09,80.12,80.02,80.06,13213.0
2020-10-23 14:30:00,80.05,80.11,80.01,80.11,14491.0,80.05,80.11,80.01,80.11,14491.0
2020-10-23 14:40:00,80.09,80.11,80.01,80.07,23076.0,80.09,80.11,80.01,80.07,23076.0
2020-10-23 14:50:00,80.1,80.12,79.95,80.01,19218.0,80.1,80.12,79.95,80.01,19218.0
2020-10-23 15:00:00,80.03,80.13,79.96,80.09,22055.0,80.03,80.13,79.96,80.09,22055.0
2020-10-23 15:10:00,80.09,80.14,80.05,80.14,31266.0,80.09,80.14,80.05,80.14,31266.0
2020-10-23 15:20:00,80.15,80.41,80.15,80.4,34899.0,80.15,80.41,80.15,80.4,34899.0
2020-10-23 15:30:00,80.4,80.42,80.23,80.37,57418.0,80.4,80.42,80.23,80.37,57418.0
2020-10-23 15:40:00,80.36,80.51,80.34,80.5,59690.0,80.36,80.51,80.34,80.5,59690.0
2020-10-23 15:50:00,80.52,80.52,80.27,80.33,256619.0,80.52,80.52,80.27,80.33,256619.0
2020-10-26 09:30:00,79.31,79.52,78.63,78.63,155747.0,79.31,79.52,78.63,78.63,155747.0
2020-10-26 09:40:00,78.67,78.78,78.0,78.02,118991.0,78.67,78.78,78.0,78.02,118991.0
2020-10-26 09:50:00,78.02,78.36,77.72,78.04,76871.0,78.02,78.36,77.72,78.04,76871.0
2020-10-26 10:00:00,78.03,78.62,78.0,78.43,156221.0,78.03,78.62,78.0,78.43,156221.0
2020-10-26 10:10:00,78.43,78.61,78.3,78.59,110631.0,78.43,78.61,78.3,78.59,110631.0
2020-10-26 10:20:00,78.61,78.69,78.2,78.21,62003.0,78.61,78.69,78.2,78.21,62003.0
2020-10-26 10:30:00,78.2,78.2,77.77,78.03,34324.0,78.2,78.2,77.77,78.03,34324.0
2020-10-26 10:40:00,77.99,78.05,77.87,78.05,68679.0,77.99,78.05,77.87,78.05,68679.0
2020-10-26 10:50:00,78.0,78.12,77.87,77.97,37566.0,78.0,78.12,77.87,77.97,37566.0
2020-10-26 11:00:00,77.97,78.02,77.78,77.8,31963.0,77.97,78.02,77.78,77.8,31963.0
2020-10-26 11:10:00,77.77,78.01,77.73,77.73,30739.0,77.77,78.01,77.73,77.73,30739.0
2020-10-26 11:20:00,77.76,77.92,77.75,77.87,31319.0,77.76,77.92,77.75,77.87,31319.0
2020-10-26 11:30:00,77.89,78.39,77.79,78.39,26853.0,77.89,78.39,77.79,78.39,26853.0
2020-10-26 11:40:00,78.35,78.45,78.21,78.34,20219.0,78.35,78.45,78.21,78.34,20219.0
2020-10-26 11:50:00,78.31,78.48,78.15,78.21,24267.0,78.31,78.48,78.15,78.21,24267.0
2020-10-26 12:00:00,78.17,78.37,78.14,78.34,20786.0,78.17,78.37,78.14,78.34,20786.0
2020-10-26 12:10:00,78.35,78.41,78.28,78.33,15213.0,78.35,78.41,78.28,78.33,15213.0
2020-10-26 12:20:00,78.35,78.42,78.22,78.35,14850.0,78.35,78.42,78.22,78.35,14850.0
2020-10-26 12:30:00,78.31,78.34,77.83,77.87,28672.0,78.31,78.34,77.83,77.87,28672.0
2020-10-26 12:40:00,77.87,77.91,77.77,77.77,15067.0,77.87,77.91,77.77,77.77,15067.0
2020-10-26 12:50:00,77.76,77.85,77.68,77.76,22654.0,77.76,77.85,77.68,77.76,22654.0
2020-10-26 13:00:00,77.74,77.8,77.62,77.75,18405.0,77.74,77.8,77.62,77.75,18405.0
2020-10-26 13:10:00,77.78,77.83,77.46,77.53,20730.0,77.78,77.83,77.46,77.53,20730.0
2020-10-26 13:20:00,77.5,77.59,77.38,77.45,21327.0,77.5,77.59,77.38,77.45,21327.0
2020-10-26 13:30:00,77.42,77.52,77.32,77.51,34886.0,77.42,77.52,77.32,77.51,34886.0
2020-10-26 13:40:00,77.48,77.56,77.37,77.52,12906.0,77.48,77.56,77.37,77.52,12906.0
2020-10-26 13:50:00,77.51,77.7,77.51,77.67,11089.0,77.51,77.7,77.51,77.67,11089.0
2020-10-26 14:00:00,77.68,77.88,77.65,77.82,16404.0,77.68,77.88,77.65,77.82,16404.0
2020-10-26 14:10:00,77.86,77.89,77.74,77.86,13977.0,77.86,77.89,77.74,77.86,13977.0
2020-10-26 14:20:00,77.83,78.07,77.79,78.05,12355.0,77.83,78.07,77.79,78.05,12355.0
2020-10-26 14:30:00,78.06,78.09,77.96,78.0,22834.0,78.06,78.09,77.96,78.0,22834.0
2020-10-26 14:40:00,78.0,78.08,77.85,77.85,13111.0,78.0,78.08,77.85,77.85,13111.0
2020-10-26 14:50:00,77.89,78.07,77.87,77.92,28042.0,77.89,78.07,77.87,77.92,28042.0
2020-10-26 15:00:00,77.94,77.99,77.81,77.87,17960.0,77.94,77.99,77.81,77.87,17960.0
2020-10-26 15:10:00,77.87,77.93,77.75,77.79,20231.0,77.87,77.93,77.75,77.79,20231.0
2020-10-26 15:20:00,77.78,77.96,77.78,77.85,40353.0,77.78,77.96,77.78,77.85,40353.0
2020-10-26 15:30:00,77.87,77.96,77.73,77.87,35928.0,77.87,77.96,77.73,77.87,35928.0
2020-10-26 15:40:00,77.85,77.93,77.53,77.59,53452.0,77.85,77.93,77.53,77.59,53452.0
2020-10-26 15:50:00,77.57,78.18,77.54,78.08,109265.0,77.57,78.18,77.54,78.08,109265.0
2020-10-27 09:30:00,78.35,78.65,78.01,78.35,44601.0,78.35,78.65,78.01,78.35,44601.0
2020-10-27 09:40:00,78.5,78.5,78.03,78.25,12189.0,78.5,78.5,78.03,78.25,12189.0
2020-10-27 09:50:00,78.33,78.39,77.92,78.01,33469.0,78.33,78.39,77.92,78.01,33469.0
2020-10-27 10:00:00,78.14,78.23,77.88,78.2,12459.0,78.14,78.23,77.88,78.2,12459.0
2020-10-27 10:10:00,78.12,78.32,77.92,77.96,21756.0,78.12,78.32,77.92,77.96,21756.0
2020-10-27 10:20:00,77.9,78.02,77.65,77.88,24410.0,77.9,78.02,77.65,77.88,24410.0
2020-10-27 10:30:00,77.95,78.22,77.88,78.18,25116.0,77.95,78.22,77.88,78.18,25116.0
2020-10-27 10:40:00,78.21,78.28,78.02,78.22,18032.0,78.21,78.28,78.02,78.22,18032.0
2020-10-27 10:50:00,78.16,78.23,77.82,77.82,19010.0,78.16,78.23,77.82,77.82,19010.0
2020-10-27 11:00:00,77.82,78.06,77.78,78.03,17145.0,77.82,78.06,77.78,78.03,17145.0
2020-10-27 11:10:00,78.0,78.12,77.95,77.96,24915.0,78.0,78.12,77.95,77.96,24915.0
2020-10-27 11:20:00,77.98,78.11,77.98,78.0,26545.0,77.98,78.11,77.98,78.0,26545.0
2020-10-27 11:30:00,78.01,78.01,77.8,77.89,19350.0,78.01,78.01,77.8,77.89,19350.0
2020-10-27 11:40:00,77.89,77.92,77.77,77.84,22145.0,77.89,77.92,77.77,77.84,22145.0
2020-10-27 11:50:00,77.87,77.97,77.83,77.92,25660.0,77.87,77.97,77.83,77.92,25660.0
2020-10-27 12:00:00,77.95,78.16,77.95,77.95,28767.0,77.95,78.16,77.95,77.95,28767.0
2020-10-27 12:10:00,77.95,78.01,77.87,77.95,18421.0,77.95,78.01,77.87,77.95,18421.0
2020-10-27 12:20:00,77.97,78.02,77.87,77.87,15339.0,77.97,78.02,77.87,77.87,15339.0
2020-10-27 12:30:00,77.87,77.87,77.7,77.79,17376.0,77.87,77.87,77.7,77.79,17376.0
2020-10-27 12:40:00,77.78,77.84,77.57,77.59,22248.0,77.78,77.84,77.57,77.59,22248.0
2020-10-27 12:50:00,77.6,77.67,77.48,77.5,17713.0,77.6,77.67,77.48,77.5,17713.0
2020-10-27 13:00:00,77.51,77.53,77.39,77.4,25483.0,77.51,77.53,77.39,77.4,25483.0
2020-10-27 13:10:00,77.42,77.45,77.25,77.3,21756.0,77.42,77.45,77.25,77.3,21756.0
2020-10-27 13:20:00,77.28,77.47,77.15,77.41,35126.0,77.28,77.47,77.15,77.41,35126.0
2020-10-27 13:30:00,77.43,77.57,77.36,77.56,34945.0,77.43,77.57,77.36,77.56,34945.0
2020-10-27 13:40:00,77.57,77.59,77.43,77.49,25687.0,77.57,77.59,77.43,77.49,25687.0
2020-10-27 13:50:00,77.49,77.51,77.23,77.25,21324.0,77.49,77.51,77.23,77.25,21324.0
2020-10-27 14:00:00,77.26,77.39,77.14,77.14,40426.0,77.26,77.39,77.14,77.14,40426.0
2020-10-27 14:10:00,77.14,77.18,76.98,77.03,35180.0,77.14,77.18,76.98,77.03,35180.0
2020-10-27 14:20:00,77.02,77.14,77.01,77.04,27067.0,77.02,77.14,77.01,77.04,27067.0
2020-10-27 14:30:00,77.06,77.19,77.02,77.09,33952.0,77.06,77.19,77.02,77.09,33952.0
2020-10-27 14:40:00,77.11,77.3,77.0,77.18,21489.0,77.11,77.3,77.0,77.18,21489.0
2020-10-27 14:50:00,77.18,77.24,77.11,77.17,14935.0,77.18,77.24,77.11,77.17,14935.0
2020-10-27 15:00:00,77.16,77.22,77.02,77.04,21728.0,77.16,77.22,77.02,77.04,21728.0
2020-10-27 15:10:00,77.06,77.1,76.99,77.05,26443.0,77.06,77.1,76.99,77.05,26443.0
2020-10-27 15:20:00,77.04,77.06,76.74,76.81,60292.0,77.04,77.06,76.74,76.81,60292.0
2020-10-27 15:30:00,76.82,76.94,76.6,76.61,88146.0,76.82,76.94,76.6,76.61,88146.0
2020-10-27 15:40:00,76.61,76.77,76.47,76.55,164483.0,76.61,76.77,76.47,76.55,164483.0
2020-10-27 15:50:00,76.55,76.8,76.39,76.51,359524.0,76.55,76.8,76.39,76.51,359524.0
2020-10-28 09:30:00,75.01,75.24,74.44,74.95,99267.0,75.01,75.24,74.44,74.95,99267.0
2020-10-28 09:40:00,75.02,75.46,74.94,75.12,83643.0,75.02,75.46,74.94,75.12,83643.0
2020-10-28 09:50:00,75.05,75.07,74.59,74.84,72776.0,75.05,75.07,74.59,74.84,72776.0
2020-10-28 10:00:00,74.85,74.94,74.3,74.33,68809.0,74.85,74.94,74.3,74.33,68809.0
2020-10-28 10:10:00,74.33,74.49,73.9,73.9,76166.0,74.33,74.49,73.9,73.9,76166.0
2020-10-28 10:20:00,73.9,74.28,73.9,74.08,72400.0,73.9,74.28,73.9,74.08,72400.0
2020-10-28 10:30:00,74.05,74.23,73.95,74.17,63647.0,74.05,74.23,73.95,74.17,63647.0
2020-10-28 10:40:00,74.21,74.46,74.2,74.34,33141.0,74.21,74.46,74.2,74.34,33141.0
2020-10-28 10:50:00,74.3,74.34,73.74,73.77,49891.0,74.3,74.34,73.74,73.77,49891.0
2020-10-28 11:00:00,73.75,74.0,73.53,73.73,51498.0,73.75,74.0,73.53,73.73,51498.0
2020-10-28 11:10:00,73.8,74.04,73.65,73.99,31640.0,73.8,74.04,73.65,73.99,31640.0
2020-10-28 11:20:00,74.0,74.16,73.75,73.92,43723.0,74.0,74.16,73.75,73.92,43723.0
2020-10-28 11:30:00,73.9,73.99,73.65,73.99,28856.0,73.9,73.99,73.65,73.99,28856.0
2020-10-28 11:40:00,73.93,74.13,73.88,74.07,61309.0,73.93,74.13,73.88,74.07,61309.0
2020-10-28 11:50:00,74.09,74.52,74.08,74.34,37183.0,74.09,74.52,74.08,74.34,37183.0
2020-10-28 12:00:00,74.34,74.53,74.32,74.38,38152.0,74.34,74.53,74.32,74.38,38152.0
2020-10-28 12:10:00,74.36,74.46,74.21,74.35,40229.0,74.36,74.46,74.21,74.35,40229.0
2020-10-28 12:20:00,74.35,74.4,74.1,74.19,52513.0,74.35,74.4,74.1,74.19,52513.0
2020-10-28 12:30:00,74.21,74.22,73.97,74.11,34360.0,74.21,74.22,73.97,74.11,34360.0
2020-10-28 12:40:00,74.09,74.1,73.95,73.95,36006.0,74.09,74.1,73.95,73.95,36006.0
2020-10-28 12:50:00,73.96,74.19,73.82,74.17,56479.0,73.96,74.19,73.82,74.17,56479.0
2020-10-28 13:00:00,74.17,74.26,74.08,74.09,51867.0,74.17,74.26,74.08,74.09,51867.0
2020-10-28 13:10:00,74.07,74.17,73.89,74.17,58985.0,74.07,74.17,73.89,74.17,58985.0
2020-10-28 13:20:00,74.15,74.22,73.85,74.19,23412.0,74.15,74.22,73.85,74.19,23412.0
2020-10-28 13:30:00,74.19,74.39,74.06,74.31,25124.0,74.19,74.39,74.06,74.31,25124.0
2020-10-28 13:40:00,74.33,74.33,74.19,74.24,22882.0,74.33,74.33,74.19,74.24,22882.0
2020-10-28 13:50:00,74.21,74.3,74.14,74.25,37227.0,74.21,74.3,74.14,74.25,37227.0
2020-10-28 14:00:00,74.21,74.21,73.91,73.94,32122.0,74.21,74.21,73.91,73.94,32122.0
2020-10-28 14:10:00,73.94,73.97,73.65,73.81,46679.0,73.94,73.97,73.65,73.81,46679.0
2020-10-28 14:20:00,73.76,74.11,73.75,74.07,28178.0,73.76,74.11,73.75,74.07,28178.0
2020-10-28 14:30:00,74.05,74.08,73.81,73.84,31359.0,74.05,74.08,73.81,73.84,31359.0
2020-10-28 14:40:00,73.83,73.94,73.74,73.84,34103.0,73.83,73.94,73.74,73.84,34103.0
2020-10-28 14:50:00,73.85,73.99,73.67,73.92,36097.0,73.85,73.99,73.67,73.92,36097.0
2020-10-28 15:00:00,73.92,73.92,73.72,73.78,38107.0,73.92,73.92,73.72,73.78,38107.0
2020-10-28 15:10:00,73.77,73.84,73.62,73.65,58777.0,73.77,73.84,73.62,73.65,58777.0
2020-10-28 15:20:00,73.66,74.1,73.6,73.88,50945.0,73.66,74.1,73.6,73.88,50945.0
2020-10-28 15:30:00,73.89,74.1,73.78,73.78,85035.0,73.89,74.1,73.78,73.78,85035.0
2020-10-28 15:40:00,73.78,73.96,73.47,73.54,123765.0,73.78,73.96,73.47,73.54,123765.0
2020-10-28 15:50:00,73.53,73.59,73.18,73.32,279507.0,73.53,73.59,73.18,73.32,279507.0
2020-10-29 09:30:00,73.42,73.79,72.69,72.72,80684.0,73.42,73.79,72.69,72.72,80684.0
2020-10-29 09:40:00,72.79,72.98,72.37,72.52,45653.0,72.79,72.98,72.37,72.52,45653.0
2020-10-29 09:50:00,72.59,72.88,72.46,72.62,26876.0,72.59,72.88,72.46,72.62,26876.0
2020-10-29 10:00:00,72.57,72.93,72.38,72.56,30410.0,72.57,72.93,72.38,72.56,30410.0
2020-10-29 10:10:00,72.64,72.7,72.18,72.47,76816.0,72.64,72.7,72.18,72.47,76816.0
2020-10-29 10:20:00,72.45,72.75,72.31,72.71,52509.0,72.45,72.75,72.31,72.71,52509.0
2020-10-29 10:30:00,72.75,73.26,72.74,73.23,38891.0,72.75,73.26,72.74,73.23,38891.0
2020-10-29 10:40:00,73.26,73.64,73.25,73.36,26822.0,73.26,73.64,73.25,73.36,26822.0
2020-10-29 10:50:00,73.39,73.45,73.02,73.13,27346.0,73.39,73.45,73.02,73.13,27346.0
2020-10-29 11:00:00,73.19,73.24,72.99,73.18,20789.0,73.19,73.24,72.99,73.18,20789.0
2020-10-29 11:10:00,73.19,73.2,73.0,73.0,28578.0,73.19,73.2,73.0,73.0,28578.0
2020-10-29 11:20:00,73.02,73.02,72.62,72.62,33148.0,73.02,73.02,72.62,72.62,33148.0
2020-10-29 11:30:00,72.58,72.75,72.47,72.7,37470.0,72.58,72.75,72.47,72.7,37470.0
2020-10-29 11:40:00,72.7,72.7,72.4,72.43,42018.0,72.7,72.7,72.4,72.43,42018.0
2020-10-29 11:50:00,72.39,72.51,72.18,72.28,28448.0,72.39,72.51,72.18,72.28,28448.0
2020-10-29 12:00:00,72.32,72.38,72.14,72.19,34316.0,72.32,72.38,72.14,72.19,34316.0
2020-10-29 12:10:00,72.15,72.45,72.1,72.42,23321.0,72.15,72.45,72.1,72.42,23321.0
2020-10-29 12:20:00,72.4,72.76,72.28,72.72,23767.0,72.4,72.76,72.28,72.72,23767.0
2020-10-29 12:30:00,72.74,72.87,72.73,72.76,21711.0,72.74,72.87,72.73,72.76,21711.0
2020-10-29 12:40:00,72.77,72.81,72.68,72.75,23011.0,72.77,72.81,72.68,72.75,23011.0
2020-10-29 12:50:00,72.75,72.84,72.63,72.8,22519.0,72.75,72.84,72.63,72.8,22519.0
2020-10-29 13:00:00,72.75,72.87,72.58,72.6,12873.0,72.75,72.87,72.58,72.6,12873.0
2020-10-29 13:10:00,72.6,72.7,72.52,72.62,11451.0,72.6,72.7,72.52,72.62,11451.0
2020-10-29 13:20:00,72.61,73.06,72.6,73.06,12851.0,72.61,73.06,72.6,73.06,12851.0
2020-10-29 13:30:00,73.1,73.19,72.98,73.15,17771.0,73.1,73.19,72.98,73.15,17771.0
2020-10-29 13:40:00,73.17,73.44,73.1,73.41,32228.0,73.17,73.44,73.1,73.41,32228.0
2020-10-29 13:50:00,73.41,73.59,73.29,73.56,55538.0,73.41,73.59,73.29,73.56,55538.0
2020-10-29 14:00:00,73.56,73.75,73.55,73.66,36019.0,73.56,73.75,73.55,73.66,36019.0
2020-10-29 14:10:00,73.66,73.77,73.53,73.75,44521.0,73.66,73.77,73.53,73.75,44521.0
2020-10-29 14:20:00,73.75,73.99,73.71,73.88,65960.0,73.75,73.99,73.71,73.88,65960.0
2020-10-29 14:30:00,73.9,73.9,73.43,73.43,37298.0,73.9,73.9,73.43,73.43,37298.0
2020-10-29 14:40:00,73.47,73.53,73.11,73.13,25100.0,73.47,73.53,73.11,73.13,25100.0
2020-10-29 14:50:00,73.14,73.38,73.13,73.21,23798.0,73.14,73.38,73.13,73.21,23798.0
2020-10-29 15:00:00,73.25,73.35,73.18,73.24,31867.0,73.25,73.35,73.18,73.24,31867.0
2020-10-29 15:10:00,73.22,73.28,73.05,73.28,56781.0,73.22,73.28,73.05,73.28,56781.0
2020-10-29 15:20:00,73.24,73.49,73.24,73.48,32446.0,73.24,73.49,73.24,73.48,32446.0
2020-10-29 15:30:00,73.48,73.5,73.14,73.29,56186.0,73.48,73.5,73.14,73.29,56186.0
2020-10-29 15:40:00,73.25,73.45,73.2,73.36,53572.0,73.25,73.45,73.2,73.36,53572.0
2020-10-29 15:50:00,73.36,73.43,72.91,72.93,182967.0,73.36,73.43,72.91,72.93,182967.0
2020-10-30 09:30:00,72.48,72.81,72.16,72.7,46449.0,72.48,72.81,72.16,72.7,46449.0
2020-10-30 09:40:00,72.75,72.75,72.08,72.11,15509.0,72.75,72.75,72.08,72.11,15509.0
2020-10-30 09:50:00,72.12,72.23,71.75,72.12,48054.0,72.12,72.23,71.75,72.12,48054.0
2020-10-30 10:00:00,72.01,72.38,71.95,71.95,24743.0,72.01,72.38,71.95,71.95,24743.0
2020-10-30 10:10:00,71.91,72.2,71.68,72.19,69908.0,71.91,72.2,71.68,72.19,69908.0
2020-10-30 10:20:00,72.19,72.19,71.41,71.51,25930.0,72.19,72.19,71.41,71.51,25930.0
2020-10-30 10:30:00,71.47,71.66,71.32,71.5,25808.0,71.47,71.66,71.32,71.5,25808.0
2020-10-30 10:40:00,71.46,71.46,71.03,71.26,61417.0,71.46,71.46,71.03,71.26,61417.0
2020-10-30 10:50:00,71.29,71.68,71.2,71.26,22868.0,71.29,71.68,71.2,71.26,22868.0
2020-10-30 11:00:00,71.21,71.75,71.2,71.2,25332.0,71.21,71.75,71.2,71.2,25332.0
2020-10-30 11:10:00,71.28,71.69,71.27,71.29,24933.0,71.28,71.69,71.27,71.29,24933.0
2020-10-30 11:20:00,71.24,71.59,71.18,71.3,36712.0,71.24,71.59,71.18,71.3,36712.0
2020-10-30 11:30:00,71.3,71.34,71.18,71.22,26565.0,71.3,71.34,71.18,71.22,26565.0
2020-10-30 11:40:00,71.18,71.63,71.01,71.63,58099.0,71.18,71.63,71.01,71.63,58099.0
2020-10-30 11:50:00,71.65,71.92,71.6,71.87,18327.0,71.65,71.92,71.6,71.87,18327.0
2020-10-30 12:00:00,71.8,71.97,71.64,71.84,40831.0,71.8,71.97,71.64,71.84,40831.0
2020-10-30 12:10:00,71.88,72.14,71.77,72.13,29907.0,71.88,72.14,71.77,72.13,29907.0
2020-10-30 12:20:00,72.13,72.23,72.09,72.19,29454.0,72.13,72.23,72.09,72.19,29454.0
2020-10-30 12:30:00,72.15,72.17,71.87,72.05,20153.0,72.15,72.17,71.87,72.05,20153.0
2020-10-30 12:40:00,72.05,72.13,71.96,72.06,13718.0,72.05,72.13,71.96,72.06,13718.0
2020-10-30 12:50:00,72.05,72.14,71.93,71.98,18454.0,72.05,72.14,71.93,71.98,18454.0
2020-10-30 13:00:00,71.97,72.07,71.81,71.84,17102.0,71.97,72.07,71.81,71.84,17102.0
2020-10-30 13:10:00,71.85,71.87,71.68,71.79,15179.0,71.85,71.87,71.68,71.79,15179.0
2020-10-30 13:20:00,71.78,71.8,71.57,71.77,18982.0,71.78,71.8,71.57,71.77,18982.0
2020-10-30 13:30:00,71.78,71.79,71.41,71.56,20531.0,71.78,71.79,71.41,71.56,20531.0
2020-10-30 13:40:00,71.59,71.72,71.53,71.61,11888.0,71.59,71.72,71.53,71.61,11888.0
2020-10-30 13:50:00,71.59,71.72,71.53,71.66,16852.0,71.59,71.72,71.53,71.66,16852.0
2020-10-30 14:00:00,71.66,71.98,71.63,71.92,21549.0,71.66,71.98,71.63,71.92,21549.0
2020-10-30 14:10:00,71.96,71.97,71.77,71.85,23752.0,71.96,71.97,71.77,71.85,23752.0
2020-10-30 14:20:00,71.86,71.87,71.44,71.48,40100.0,71.86,71.87,71.44,71.48,40100.0
2020-10-30 14:30:00,71.47,71.47,71.06,71.22,34483.0,71.47,71.47,71.06,71.22,34483.0
2020-10-30 14:40:00,71.21,71.4,71.02,71.38,28780.0,71.21,71.4,71.02,71.38,28780.0
2020-10-30 14:50:00,71.37,71.48,71.18,71.22,38208.0,71.37,71.48,71.18,71.22,38208.0
2020-10-30 15:00:00,71.19,71.28,71.1,71.11,45842.0,71.19,71.28,71.1,71.11,45842.0
2020-10-30 15:10:00,71.11,71.28,71.1,71.25,56037.0,71.11,71.28,71.1,71.25,56037.0
2020-10-30 15:20:00,71.26,71.33,71.12,71.15,76757.0,71.26,71.33,71.12,71.15,76757.0
2020-10-30 15:30:00,71.15,71.32,70.92,71.08,68743.0,71.15,71.32,70.92,71.08,68743.0
2020-10-30 15:40:00,71.07,71.47,71.01,71.26,98049.0,71.07,71.47,71.01,71.26,98049.0
2020-10-30 15:50:00,71.32,71.73,71.28,71.69,427782.0,71.32,71.73,71.28,71.69,427782.0
2020-11-02 09:30:00,73.11,73.84,72.85,73.45,121589.0,73.11,73.84,72.85,73.45,121589.0
2020-11-02 09:40:00,73.33,73.33,72.69,73.33,41800.0,73.33,73.33,72.69,73.33,41800.0
2020-11-02 09:50:00,73.28,73.72,73.12,73.4,40927.0,73.28,73.72,73.12,73.4,40927.0
2020-11-02 10:00:00,73.4,73.73,73.25,73.32,51241.0,73.4,73.73,73.25,73.32,51241.0
2020-11-02 10:10:00,73.37,73.74,73.16,73.64,59614.0,73.37,73.74,73.16,73.64,59614.0
2020-11-02 10:20:00,73.67,73.7,73.26,73.26,43858.0,73.67,73.7,73.26,73.26,43858.0
2020-11-02 10:30:00,73.25,73.3,73.09,73.23,33956.0,73.25,73.3,73.09,73.23,33956.0
2020-11-02 10:40:00,73.19,73.3,72.93,73.02,53501.0,73.19,73.3,72.93,73.02,53501.0
2020-11-02 10:50:00,73.02,73.17,72.92,73.02,29966.0,73.02,73.17,72.92,73.02,29966.0
2020-11-02 11:00:00,72.97,73.17,72.91,73.03,29652.0,72.97,73.17,72.91,73.03,29652.0
2020-11-02 11:10:00,73.03,73.12,72.83,72.93,32437.0,73.03,73.12,72.83,72.93,32437.0
2020-11-02 11:20:00,72.94,73.08,72.81,73.01,25140.0,72.94,73.08,72.81,73.01,25140.0
2020-11-02 11:30:00,73.05,73.08,72.81,72.87,18388.0,73.05,73.08,72.81,72.87,18388.0
2020-11-02 11:40:00,72.92,73.07,72.92,73.06,56925.0,72.92,73.07,72.92,73.06,56925.0
2020-11-02 11:50:00,73.01,73.17,72.97,72.98,31134.0,73.01,73.17,72.97,72.98,31134.0
2020-11-02 12:00:00,72.96,73.12,72.85,73.0,27426.0,72.96,73.12,72.85,73.0,27426.0
2020-11-02 12:10:00,72.98,73.06,72.82,72.84,30873.0,72.98,73.06,72.82,72.84,30873.0
2020-11-02 12:20:00,72.85,73.14,72.84,73.09,40960.0,72.85,73.14,72.84,73.09,40960.0
2020-11-02 12:30:00,73.07,73.11,72.87,72.91,45301.0,73.07,73.11,72.87,72.91,45301.0
2020-11-02 12:40:00,72.91,72.98,72.82,72.82,36004.0,72.91,72.98,72.82,72.82,36004.0
2020-11-02 12:50:00,72.86,72.91,72.67,72.78,25328.0,72.86,72.91,72.67,72.78,25328.0
2020-11-02 13:00:00,72.83,72.83,72.65,72.75,22042.0,72.83,72.83,72.65,72.75,22042.0
2020-11-02 13:10:00,72.77,72.77,72.35,72.47,34099.0,72.77,72.77,72.35,72.47,34099.0
2020-11-02 13:20:00,72.44,72.61,72.35,72.59,26753.0,72.44,72.61,72.35,72.59,26753.0
2020-11-02 13:30:00,72.61,72.7,72.42,72.46,19094.0,72.61,72.7,72.42,72.46,19094.0
2020-11-02 13:40:00,72.48,72.6,72.41,72.48,24074.0,72.48,72.6,72.41,72.48,24074.0
2020-11-02 13:50:00,72.53,72.54,72.14,72.16,40179.0,72.53,72.54,72.14,72.16,40179.0
2020-11-02 14:00:00,72.18,72.36,72.14,72.25,28115.0,72.18,72.36,72.14,72.25,28115.0
2020-11-02 14:10:00,72.27,72.34,72.16,72.23,20878.0,72.27,72.34,72.16,72.23,20878.0
2020-11-02 14:20:00,72.2,72.56,72.19,72.53,28515.0,72.2,72.56,72.19,72.53,28515.0
2020-11-02 14:30:00,72.53,72.65,72.47,72.58,14865.0,72.53,72.65,72.47,72.58,14865.0
2020-11-02 14:40:00,72.59,72.82,72.55,72.69,15389.0,72.59,72.82,72.55,72.69,15389.0
2020-11-02 14:50:00,72.7,72.75,72.58,72.72,18023.0,72.7,72.75,72.58,72.72,18023.0
2020-11-02 15:00:00,72.73,72.85,72.6,72.77,237277.0,72.73,72.85,72.6,72.77,237277.0
2020-11-02 15:10:00,72.8,72.97,72.74,72.93,48806.0,72.8,72.97,72.74,72.93,48806.0
2020-11-02 15:20:00,72.96,72.99,72.86,72.89,47219.0,72.96,72.99,72.86,72.89,47219.0
2020-11-02 15:30:00,72.89,73.0,72.66,72.68,48841.0,72.89,73.0,72.66,72.68,48841.0
2020-11-02 15:40:00,72.7,72.74,72.47,72.54,55173.0,72.7,72.74,72.47,72.54,55173.0
2020-11-02 15:50:00,72.55,72.73,72.43,72.6,219212.0,72.55,72.73,72.43,72.6,219212.0
2020-11-03 09:30:00,73.5,73.65,73.1,73.52,95458.0,73.5,73.65,73.1,73.52,95458.0
2020-11-03 09:40:00,73.45,73.82,73.1,73.1,475630.0,73.45,73.82,73.1,73.1,475630.0
2020-11-03 09:50:00,73.59,73.91,73.59,73.86,64830.0,73.59,73.91,73.59,73.86,64830.0
2020-11-03 10:00:00,73.78,74.06,73.72,73.93,39882.0,73.78,74.06,73.72,73.93,39882.0
2020-11-03 10:10:00,73.91,74.15,73.79,74.09,50295.0,73.91,74.15,73.79,74.09,50295.0
2020-11-03 10:20:00,74.12,74.23,74.03,74.07,45516.0,74.12,74.23,74.03,74.07,45516.0
2020-11-03 10:30:00,74.07,74.1,73.5,73.95,41611.0,74.07,74.1,73.5,73.95,41611.0
2020-11-03 10:40:00,73.96,73.98,73.62,73.7,24794.0,73.96,73.98,73.62,73.7,24794.0
2020-11-03 10:50:00,73.72,73.91,73.59,73.83,34518.0,73.72,73.91,73.59,73.83,34518.0
2020-11-03 11:00:00,73.9,74.01,73.84,73.9,35818.0,73.9,74.01,73.84,73.9,35818.0
2020-11-03 11:10:00,73.9,74.09,73.9,74.0,36087.0,73.9,74.09,73.9,74.0,36087.0
2020-11-03 11:20:00,74.01,74.27,73.98,74.05,33636.0,74.01,74.27,73.98,74.05,33636.0
2020-11-03 11:30:00,74.05,74.23,73.96,74.23,45691.0,74.05,74.23,73.96,74.23,45691.0
2020-11-03 11:40:00,74.23,74.27,74.02,74.12,44202.0,74.23,74.27,74.02,74.12,44202.0
2020-11-03 11:50:00,74.11,74.17,73.9,73.96,24214.0,74.11,74.17,73.9,73.96,24214.0
2020-11-03 12:00:00,73.97,74.07,73.83,73.86,25002.0,73.97,74.07,73.83,73.86,25002.0
2020-11-03 12:10:00,73.84,73.93,73.8,73.86,28585.0,73.84,73.93,73.8,73.86,28585.0
2020-11-03 12:20:00,73.86,73.99,73.86,73.99,19701.0,73.86,73.99,73.86,73.99,19701.0
2020-11-03 12:30:00,73.99,74.15,73.93,73.99,19137.0,73.99,74.15,73.93,73.99,19137.0
2020-11-03 12:40:00,73.97,74.0,73.78,73.88,24965.0,73.97,74.0,73.78,73.88,24965.0
2020-11-03 12:50:00,73.88,73.95,73.8,73.88,54852.0,73.88,73.95,73.8,73.88,54852.0
2020-11-03 13:00:00,73.9,74.11,73.9,74.0,39275.0,73.9,74.11,73.9,74.0,39275.0
2020-11-03 13:10:00,74.04,74.05,73.92,74.03,27315.0,74.04,74.05,73.92,74.03,27315.0
2020-11-03 13:20:00,74.03,74.13,73.93,73.93,16249.0,74.03,74.13,73.93,73.93,16249.0
2020-11-03 13:30:00,73.93,74.14,73.93,74.01,21051.0,73.93,74.14,73.93,74.01,21051.0
2020-11-03 13:40:00,73.98,74.06,73.87,73.87,16589.0,73.98,74.06,73.87,73.87,16589.0
2020-11-03 13:50:00,73.93,73.97,73.76,73.83,25124.0,73.93,73.97,73.76,73.83,25124.0
2020-11-03 14:00:00,73.81,73.91,73.74,73.81,24105.0,73.81,73.91,73.74,73.81,24105.0
2020-11-03 14:10:00,73.83,73.92,73.76,73.86,25648.0,73.83,73.92,73.76,73.86,25648.0
2020-11-03 14:20:00,73.86,73.97,73.75,73.79,22642.0,73.86,73.97,73.75,73.79,22642.0
2020-11-03 14:30:00,73.82,74.15,73.75,74.03,31628.0,73.82,74.15,73.75,74.03,31628.0
2020-11-03 14:40:00,74.03,74.4,74.03,74.34,27073.0,74.03,74.4,74.03,74.34,27073.0
2020-11-03 14:50:00,74.34,74.41,74.24,74.38,21030.0,74.34,74.41,74.24,74.38,21030.0
2020-11-03 15:00:00,74.37,74.39,74.04,74.14,25568.0,74.37,74.39,74.04,74.14,25568.0
2020-11-03 15:10:00,74.14,74.29,74.08,74.17,18641.0,74.14,74.29,74.08,74.17,18641.0
2020-11-03 15:20:00,74.19,74.21,73.93,74.1,31523.0,74.19,74.21,73.93,74.1,31523.0
2020-11-03 15:30:00,74.1,74.35,74.1,74.35,33435.0,74.1,74.35,74.1,74.35,33435.0
2020-11-03 15:40:00,74.33,74.65,74.33,74.61,69413.0,74.33,74.65,74.33,74.61,69413.0
2020-11-03 15:50:00,74.65,74.8,74.15,74.15,151898.0,74.65,74.8,74.15,74.15,151898.0
2020-11-04 09:30:00,76.24,77.12,75.59,75.62,91082.0,76.24,77.12,75.59,75.62,91082.0
2020-11-04 09:40:00,75.62,75.84,75.13,75.27,213035.0,75.62,75.84,75.13,75.27,213035.0
2020-11-04 09:50:00,75.27,75.64,75.19,75.64,60192.0,75.27,75.64,75.19,75.64,60192.0
2020-11-04 10:00:00,75.75,75.93,75.55,75.86,152683.0,75.75,75.93,75.55,75.86,152683.0
2020-11-04 10:10:00,75.86,76.55,75.79,76.43,67895.0,75.86,76.55,75.79,76.43,67895.0
2020-11-04 10:20:00,76.41,76.55,76.12,76.15,72697.0,76.41,76.55,76.12,76.15,72697.0
2020-11-04 10:30:00,76.15,76.17,75.57,75.7,63191.0,76.15,76.17,75.57,75.7,63191.0
2020-11-04 10:40:00,75.73,76.2,75.73,76.19,50747.0,75.73,76.2,75.73,76.19,50747.0
2020-11-04 10:50:00,76.21,76.64,76.16,76.39,33806.0,76.21,76.64,76.16,76.39,33806.0
2020-11-04 11:00:00,76.37,76.68,76.2,76.68,67010.0,76.37,76.68,76.2,76.68,67010.0
2020-11-04 11:10:00,76.68,76.68,76.5,76.62,28227.0,76.68,76.68,76.5,76.62,28227.0
2020-11-04 11:20:00,76.62,77.04,76.5,77.0,41328.0,76.62,77.04,76.5,77.0,41328.0
2020-11-04 11:30:00,76.96,77.22,76.82,76.82,37005.0,76.96,77.22,76.82,76.82,37005.0
2020-11-04 11:40:00,76.85,76.99,76.67,76.97,27681.0,76.85,76.99,76.67,76.97,27681.0
2020-11-04 11:50:00,76.97,77.13,76.85,77.08,36148.0,76.97,77.13,76.85,77.08,36148.0
2020-11-04 12:00:00,77.12,77.42,77.05,77.14,41712.0,77.12,77.42,77.05,77.14,41712.0
2020-11-04 12:10:00,77.16,77.25,77.03,77.18,28024.0,77.16,77.25,77.03,77.18,28024.0
2020-11-04 12:20:00,77.16,77.49,77.16,77.28,23626.0,77.16,77.49,77.16,77.28,23626.0
2020-11-04 12:30:00,77.3,77.35,77.09,77.18,30245.0,77.3,77.35,77.09,77.18,30245.0
2020-11-04 12:40:00,77.16,77.24,76.7,76.74,39358.0,77.16,77.24,76.7,76.74,39358.0
2020-11-04 12:50:00,76.74,76.77,76.31,76.4,94790.0,76.74,76.77,76.31,76.4,94790.0
2020-11-04 13:00:00,76.43,76.52,76.04,76.23,28905.0,76.43,76.52,76.04,76.23,28905.0
2020-11-04 13:10:00,76.24,76.42,76.14,76.21,21882.0,76.24,76.42,76.14,76.21,21882.0
2020-11-04 13:20:00,76.17,76.36,76.07,76.28,23100.0,76.17,76.36,76.07,76.28,23100.0
2020-11-04 13:30:00,76.32,76.66,76.25,76.55,47283.0,76.32,76.66,76.25,76.55,47283.0
2020-11-04 13:40:00,76.57,76.62,76.31,76.52,47158.0,76.57,76.62,76.31,76.52,47158.0
2020-11-04 13:50:00,76.5,76.8,76.47,76.71,19393.0,76.5,76.8,76.47,76.71,19393.0
2020-11-04 14:00:00,76.73,76.84,76.66,76.66,36876.0,76.73,76.84,76.66,76.66,36876.0
2020-11-04 14:10:00,76.7,76.87,76.65,76.71,35258.0,76.7,76.87,76.65,76.71,35258.0
2020-11-04 14:20:00,76.67,76.93,76.67,76.73,33908.0,76.67,76.93,76.67,76.73,33908.0
2020-11-04 14:30:00,76.74,76.87,76.74,76.78,44768.0,76.74,76.87,76.74,76.78,44768.0
2020-11-04 14:40:00,76.76,76.79,76.6,76.7,33614.0,76.76,76.79,76.6,76.7,33614.0
2020-11-04 14:50:00,76.7,76.85,76.6,76.6,38376.0,76.7,76.85,76.6,76.6,38376.0
2020-11-04 15:00:00,76.6,76.74,76.32,76.42,31584.0,76.6,76.74,76.32,76.42,31584.0
2020-11-04 15:10:00,76.42,76.42,76.06,76.08,63320.0,76.42,76.42,76.06,76.08,63320.0
2020-11-04 15:20:00,76.11,76.11,75.89,75.99,45394.0,76.11,76.11,75.89,75.99,45394.0
2020-11-04 15:30:00,76.0,76.4,75.94,76.22,62526.0,76.0,76.4,75.94,76.22,62526.0
2020-11-04 15:40:00,76.2,76.43,76.13,76.24,84034.0,76.2,76.43,76.13,76.24,84034.0
2020-11-04 15:50:00,76.24,76.37,75.92,75.98,240983.0,76.24,76.37,75.92,75.98,240983.0
2020-11-05 09:30:00,76.96,77.82,76.96,77.05,77411.0,76.96,77.82,76.96,77.05,77411.0
2020-11-05 09:40:00,77.04,77.15,76.5,76.66,34385.0,77.04,77.15,76.5,76.66,34385.0
2020-11-05 09:50:00,76.62,76.63,76.2,76.2,36405.0,76.62,76.63,76.2,76.2,36405.0
2020-11-05 10:00:00,76.24,76.56,76.14,76.54,63191.0,76.24,76.56,76.14,76.54,63191.0
2020-11-05 10:10:00,76.59,77.98,76.59,77.98,62603.0,76.59,77.98,76.59,77.98,62603.0
2020-11-05 10:20:00,77.89,78.0,77.76,77.89,98131.0,77.89,78.0,77.76,77.89,98131.0
2020-11-05 10:30:00,77.88,78.08,77.79,77.95,90830.0,77.88,78.08,77.79,77.95,90830.0
2020-11-05 10:40:00,77.93,78.06,77.85,77.99,55250.0,77.93,78.06,77.85,77.99,55250.0
2020-11-05 10:50:00,77.97,78.16,77.9,78.06,65627.0,77.97,78.16,77.9,78.06,65627.0
2020-11-05 11:00:00,78.06,78.17,77.38,77.41,19110.0,78.06,78.17,77.38,77.41,19110.0
2020-11-05 11:10:00,77.41,77.87,77.23,77.85,31151.0,77.41,77.87,77.23,77.85,31151.0
2020-11-05 11:20:00,77.86,77.93,77.75,77.86,55002.0,77.86,77.93,77.75,77.86,55002.0
2020-11-05 11:30:00,77.9,78.05,77.7,77.7,44159.0,77.9,78.05,77.7,77.7,44159.0
2020-11-05 11:40:00,77.7,77.82,77.6,77.68,25137.0,77.7,77.82,77.6,77.68,25137.0
2020-11-05 11:50:00,77.66,77.68,77.32,77.4,17998.0,77.66,77.68,77.32,77.4,17998.0
2020-11-05 12:00:00,77.42,77.61,77.3,77.54,35575.0,77.42,77.61,77.3,77.54,35575.0
2020-11-05 12:10:00,77.55,77.7,77.46,77.49,33525.0,77.55,77.7,77.46,77.49,33525.0
2020-11-05 12:20:00,77.5,77.53,77.22,77.35,81485.0,77.5,77.53,77.22,77.35,81485.0
2020-11-05 12:30:00,77.37,77.76,77.35,77.74,34077.0,77.37,77.76,77.35,77.74,34077.0
2020-11-05 12:40:00,77.71,77.86,77.63,77.8,29637.0,77.71,77.86,77.63,77.8,29637.0
2020-11-05 12:50:00,77.8,77.99,77.79,77.96,31380.0,77.8,77.99,77.79,77.96,31380.0
2020-11-05 13:00:00,77.98,78.27,77.96,78.15,33150.0,77.98,78.27,77.96,78.15,33150.0
2020-11-05 13:10:00,78.17,78.26,78.11,78.14,33698.0,78.17,78.26,78.11,78.14,33698.0
2020-11-05 13:20:00,78.16,78.25,78.09,78.09,34770.0,78.16,78.25,78.09,78.09,34770.0
2020-11-05 13:30:00,78.12,78.21,78.04,78.16,20626.0,78.12,78.21,78.04,78.16,20626.0
2020-11-05 13:40:00,78.14,78.38,78.14,78.31,39386.0,78.14,78.38,78.14,78.31,39386.0
2020-11-05 13:50:00,78.33,78.4,78.15,78.23,24985.0,78.33,78.4,78.15,78.23,24985.0
2020-11-05 14:00:00,78.25,78.44,78.25,78.29,40333.0,78.25,78.44,78.25,78.29,40333.0
2020-11-05 14:10:00,78.34,78.4,78.2,78.2,28490.0,78.34,78.4,78.2,78.2,28490.0
2020-11-05 14:20:00,78.2,78.28,78.02,78.15,32390.0,78.2,78.28,78.02,78.15,32390.0
2020-11-05 14:30:00,78.15,78.27,77.95,78.03,17621.0,78.15,78.27,77.95,78.03,17621.0
2020-11-05 14:40:00,78.06,78.21,77.99,78.0,17379.0,78.06,78.21,77.99,78.0,17379.0
2020-11-05 14:50:00,77.98,78.15,77.95,78.15,33205.0,77.98,78.15,77.95,78.15,33205.0
2020-11-05 15:00:00,78.15,78.23,78.11,78.12,30662.0,78.15,78.23,78.11,78.12,30662.0
2020-11-05 15:10:00,78.12,78.14,77.9,77.99,47175.0,78.12,78.14,77.9,77.99,47175.0
2020-11-05 15:20:00,78.01,78.16,77.95,78.09,132362.0,78.01,78.16,77.95,78.09,132362.0
2020-11-05 15:30:00,78.1,78.1,77.75,77.76,85951.0,78.1,78.1,77.75,77.76,85951.0
2020-11-05 15:40:00,77.77,77.81,77.65,77.69,62991.0,77.77,77.81,77.65,77.69,62991.0
2020-11-05 15:50:00,77.68,77.87,77.55,77.55,225611.0,77.68,77.87,77.55,77.55,225611.0
2020-11-06 09:30:00,77.69,78.2,77.16,77.34,63814.0,77.69,78.2,77.16,77.34,63814.0
2020-11-06 09:40:00,77.37,77.87,77.33,77.71,180720.0,77.37,77.87,77.33,77.71,180720.0
2020-11-06 09:50:00,77.72,77.84,77.18,77.74,32987.0,77.72,77.84,77.18,77.74,32987.0
2020-11-06 10:00:00,77.67,77.85,77.45,77.71,36435.0,77.67,77.85,77.45,77.71,36435.0
2020-11-06 10:10:00,77.75,77.8,77.51,77.71,28205.0,77.75,77.8,77.51,77.71,28205.0
2020-11-06 10:20:00,77.7,77.79,77.3,77.68,36497.0,77.7,77.79,77.3,77.68,36497.0
2020-11-06 10:30:00,77.67,77.75,77.54,77.58,16079.0,77.67,77.75,77.54,77.58,16079.0
2020-11-06 10:40:00,77.58,77.81,77.56,77.8,23975.0,77.58,77.81,77.56,77.8,23975.0
2020-11-06 10:50:00,77.77,77.85,77.49,77.59,24336.0,77.77,77.85,77.49,77.59,24336.0
2020-11-06 11:00:00,77.6,78.14,77.6,78.14,59424.0,77.6,78.14,77.6,78.14,59424.0
2020-11-06 11:10:00,78.16,78.27,77.95,78.25,28715.0,78.16,78.27,77.95,78.25,28715.0
2020-11-06 11:20:00,78.26,78.37,77.95,78.12,25627.0,78.26,78.37,77.95,78.12,25627.0
2020-11-06 11:30:00,78.12,78.29,78.05,78.1,26663.0,78.12,78.29,78.05,78.1,26663.0
2020-11-06 11:40:00,78.09,78.19,77.96,78.09,22977.0,78.09,78.19,77.96,78.09,22977.0
2020-11-06 11:50:00,78.09,78.14,77.89,78.09,16933.0,78.09,78.14,77.89,78.09,16933.0
2020-11-06 12:00:00,78.03,78.12,77.86,77.96,29705.0,78.03,78.12,77.86,77.96,29705.0
2020-11-06 12:10:00,77.99,77.99,77.71,77.93,17195.0,77.99,77.99,77.71,77.93,17195.0
2020-11-06 12:20:00,77.92,78.0,77.72,77.75,19421.0,77.92,78.0,77.72,77.75,19421.0
2020-11-06 12:30:00,77.75,77.81,77.66,77.74,18958.0,77.75,77.81,77.66,77.74,18958.0
2020-11-06 12:40:00,77.76,77.82,77.69,77.73,16884.0,77.76,77.82,77.69,77.73,16884.0
2020-11-06 12:50:00,77.73,77.75,77.54,77.61,18526.0,77.73,77.75,77.54,77.61,18526.0
2020-11-06 13:00:00,77.63,77.77,77.58,77.77,68152.0,77.63,77.77,77.58,77.77,68152.0
2020-11-06 13:10:00,77.75,77.77,77.48,77.5,30167.0,77.75,77.77,77.48,77.5,30167.0
2020-11-06 13:20:00,77.5,77.69,77.5,77.58,20857.0,77.5,77.69,77.5,77.58,20857.0
2020-11-06 13:30:00,77.57,77.8,77.53,77.78,36630.0,77.57,77.8,77.53,77.78,36630.0
2020-11-06 13:40:00,77.76,77.94,77.7,77.88,54245.0,77.76,77.94,77.7,77.88,54245.0
2020-11-06 13:50:00,77.88,78.0,77.84,77.97,15566.0,77.88,78.0,77.84,77.97,15566.0
2020-11-06 14:00:00,77.98,78.15,77.92,78.15,27699.0,77.98,78.15,77.92,78.15,27699.0
2020-11-06 14:10:00,78.16,78.27,78.12,78.2,27940.0,78.16,78.27,78.12,78.2,27940.0
2020-11-06 14:20:00,78.22,78.49,78.21,78.45,22945.0,78.22,78.49,78.21,78.45,22945.0
2020-11-06 14:30:00,78.46,78.51,78.3,78.34,19760.0,78.46,78.51,78.3,78.34,19760.0
2020-11-06 14:40:00,78.34,78.34,78.22,78.29,24680.0,78.34,78.34,78.22,78.29,24680.0
2020-11-06 14:50:00,78.27,78.35,78.14,78.2,18203.0,78.27,78.35,78.14,78.2,18203.0
2020-11-06 15:00:00,78.22,78.23,78.05,78.14,22579.0,78.22,78.23,78.05,78.14,22579.0
2020-11-06 15:10:00,78.1,78.22,77.96,78.05,34581.0,78.1,78.22,77.96,78.05,34581.0
2020-11-06 15:20:00,78.09,78.24,77.95,78.17,47221.0,78.09,78.24,77.95,78.17,47221.0
2020-11-06 15:30:00,78.13,78.42,78.1,78.29,71128.0,78.13,78.42,78.1,78.29,71128.0
2020-11-06 15:40:00,78.29,78.37,78.21,78.32,76946.0,78.29,78.37,78.21,78.32,76946.0
2020-11-06 15:50:00,78.35,78.38,77.88,78.02,115929.0,78.35,78.38,77.88,78.02,115929.0
2020-11-09 09:30:00,81.88,84.38,81.59,83.65,273629.0,81.88,84.38,81.59,83.65,273629.0
2020-11-09 09:40:00,83.77,84.78,83.75,84.02,139695.0,83.77,84.78,83.75,84.02,139695.0
2020-11-09 09:50:00,84.0,84.11,82.7,83.32,100635.0,84.0,84.11,82.7,83.32,100635.0
2020-11-09 10:00:00,83.23,83.84,83.06,83.79,95606.0,83.23,83.84,83.06,83.79,95606.0
2020-11-09 10:10:00,83.69,84.09,83.43,84.0,116582.0,83.69,84.09,83.43,84.0,116582.0
2020-11-09 10:20:00,84.01,84.15,83.42,83.8,84821.0,84.01,84.15,83.42,83.8,84821.0
2020-11-09 10:30:00,83.8,83.93,83.16,83.45,63671.0,83.8,83.93,83.16,83.45,63671.0
2020-11-09 10:40:00,83.47,83.83,83.35,83.54,53501.0,83.47,83.83,83.35,83.54,53501.0
2020-11-09 10:50:00,83.52,84.03,83.43,84.01,53830.0,83.52,84.03,83.43,84.01,53830.0
2020-11-09 11:00:00,84.0,84.37,83.79,84.32,79338.0,84.0,84.37,83.79,84.32,79338.0
2020-11-09 11:10:00,84.31,84.37,83.54,83.62,40320.0,84.31,84.37,83.54,83.62,40320.0
2020-11-09 11:20:00,83.68,84.02,83.6,84.02,38628.0,83.68,84.02,83.6,84.02,38628.0
2020-11-09 11:30:00,83.98,84.18,83.86,83.89,38759.0,83.98,84.18,83.86,83.89,38759.0
2020-11-09 11:40:00,83.93,84.11,83.68,83.69,35611.0,83.93,84.11,83.68,83.69,35611.0
2020-11-09 11:50:00,83.65,84.06,83.49,83.95,31855.0,83.65,84.06,83.49,83.95,31855.0
2020-11-09 12:00:00,84.0,84.39,83.95,84.36,23401.0,84.0,84.39,83.95,84.36,23401.0
2020-11-09 12:10:00,84.33,84.42,84.1,84.36,28136.0,84.33,84.42,84.1,84.36,28136.0
2020-11-09 12:20:00,84.39,84.86,84.35,84.69,33530.0,84.39,84.86,84.35,84.69,33530.0
2020-11-09 12:30:00,84.69,85.07,84.63,84.97,73179.0,84.69,85.07,84.63,84.97,73179.0
2020-11-09 12:40:00,84.99,85.09,84.81,84.9,42259.0,84.99,85.09,84.81,84.9,42259.0
2020-11-09 12:50:00,84.88,85.08,84.73,85.07,42844.0,84.88,85.08,84.73,85.07,42844.0
2020-11-09 13:00:00,85.08,85.24,84.92,85.09,30930.0,85.08,85.24,84.92,85.09,30930.0
2020-11-09 13:10:00,85.11,85.19,84.99,85.06,29904.0,85.11,85.19,84.99,85.06,29904.0
2020-11-09 13:20:00,85.06,85.4,84.89,85.37,84770.0,85.06,85.4,84.89,85.37,84770.0
2020-11-09 13:30:00,85.38,85.57,85.36,85.49,44094.0,85.38,85.57,85.36,85.49,44094.0
2020-11-09 13:40:00,85.46,85.65,85.37,85.58,46916.0,85.46,85.65,85.37,85.58,46916.0
2020-11-09 13:50:00,85.6,85.65,85.4,85.6,36046.0,85.6,85.65,85.4,85.6,36046.0
2020-11-09 14:00:00,85.58,85.68,85.42,85.53,40105.0,85.58,85.68,85.42,85.53,40105.0
2020-11-09 14:10:00,85.53,85.59,85.3,85.37,41812.0,85.53,85.59,85.3,85.37,41812.0
2020-11-09 14:20:00,85.37,85.47,85.17,85.42,61112.0,85.37,85.47,85.17,85.42,61112.0
2020-11-09 14:30:00,85.44,85.7,85.33,85.66,53410.0,85.44,85.7,85.33,85.66,53410.0
2020-11-09 14:40:00,85.66,85.78,85.54,85.7,57553.0,85.66,85.78,85.54,85.7,57553.0
2020-11-09 14:50:00,85.7,85.7,85.52,85.66,44490.0,85.7,85.7,85.52,85.66,44490.0
2020-11-09 15:00:00,85.66,85.83,85.51,85.6,58497.0,85.66,85.83,85.51,85.6,58497.0
2020-11-09 15:10:00,85.64,85.64,85.03,85.03,101391.0,85.64,85.64,85.03,85.03,101391.0
2020-11-09 15:20:00,85.05,85.05,84.69,84.84,53191.0,85.05,85.05,84.69,84.84,53191.0
2020-11-09 15:30:00,84.88,85.39,84.88,85.26,104471.0,84.88,85.39,84.88,85.26,104471.0
2020-11-09 15:40:00,85.25,85.28,84.73,84.79,105151.0,85.25,85.28,84.73,84.79,105151.0
2020-11-09 15:50:00,84.76,84.8,83.92,84.04,307883.0,84.76,84.8,83.92,84.04,307883.0
2020-11-10 09:30:00,83.7,83.96,82.1,82.21,84409.0,83.7,83.96,82.1,82.21,84409.0
2020-11-10 09:40:00,82.2,82.9,81.82,82.13,44915.0,82.2,82.9,81.82,82.13,44915.0
2020-11-10 09:50:00,82.22,82.41,81.94,82.08,163111.0,82.22,82.41,81.94,82.08,163111.0
2020-11-10 10:00:00,82.13,82.28,81.81,82.07,81723.0,82.13,82.28,81.81,82.07,81723.0
2020-11-10 10:10:00,82.17,82.25,81.54,81.83,45904.0,82.17,82.25,81.54,81.83,45904.0
2020-11-10 10:20:00,81.78,81.86,81.04,81.24,33523.0,81.78,81.86,81.04,81.24,33523.0
2020-11-10 10:30:00,81.24,81.7,81.17,81.52,53294.0,81.24,81.7,81.17,81.52,53294.0
2020-11-10 10:40:00,81.56,81.62,81.16,81.4,42634.0,81.56,81.62,81.16,81.4,42634.0
2020-11-10 10:50:00,81.44,81.45,81.03,81.2,34374.0,81.44,81.45,81.03,81.2,34374.0
2020-11-10 11:00:00,81.12,81.5,81.03,81.44,33440.0,81.12,81.5,81.03,81.44,33440.0
2020-11-10 11:10:00,81.44,81.79,81.24,81.72,45229.0,81.44,81.79,81.24,81.72,45229.0
2020-11-10 11:20:00,81.7,82.03,81.66,81.88,39085.0,81.7,82.03,81.66,81.88,39085.0
2020-11-10 11:30:00,81.9,81.93,81.52,81.78,34512.0,81.9,81.93,81.52,81.78,34512.0
2020-11-10 11:40:00,81.82,81.92,81.74,81.76,59368.0,81.82,81.92,81.74,81.76,59368.0
2020-11-10 11:50:00,81.72,82.3,81.71,82.29,55631.0,81.72,82.3,81.71,82.29,55631.0
2020-11-10 12:00:00,82.23,82.5,82.06,82.45,22342.0,82.23,82.5,82.06,82.45,22342.0
2020-11-10 12:10:00,82.45,82.47,82.3,82.34,46789.0,82.45,82.47,82.3,82.34,46789.0
2020-11-10 12:20:00,82.31,82.33,82.17,82.27,49809.0,82.31,82.33,82.17,82.27,49809.0
2020-11-10 12:30:00,82.28,82.84,82.28,82.81,51076.0,82.28,82.84,82.28,82.81,51076.0
2020-11-10 12:40:00,82.79,82.82,82.58,82.6,39258.0,82.79,82.82,82.58,82.6,39258.0
2020-11-10 12:50:00,82.59,82.59,82.15,82.17,23651.0,82.59,82.59,82.15,82.17,23651.0
2020-11-10 13:00:00,82.17,82.32,82.12,82.17,23346.0,82.17,82.32,82.12,82.17,23346.0
2020-11-10 13:10:00,82.24,82.26,81.77,81.82,36288.0,82.24,82.26,81.77,81.82,36288.0
2020-11-10 13:20:00,81.82,81.84,81.48,81.52,20608.0,81.82,81.84,81.48,81.52,20608.0
2020-11-10 13:30:00,81.49,81.51,81.17,81.43,100244.0,81.49,81.51,81.17,81.43,100244.0
2020-11-10 13:40:00,81.41,81.69,81.41,81.48,41020.0,81.41,81.69,81.41,81.48,41020.0
2020-11-10 13:50:00,81.49,81.8,81.49,81.74,22708.0,81.49,81.8,81.49,81.74,22708.0
2020-11-10 14:00:00,81.77,81.79,81.54,81.59,16096.0,81.77,81.79,81.54,81.59,16096.0
2020-11-10 14:10:00,81.64,81.64,81.28,81.28,39532.0,81.64,81.64,81.28,81.28,39532.0
2020-11-10 14:20:00,81.3,81.45,81.12,81.16,53463.0,81.3,81.45,81.12,81.16,53463.0
2020-11-10 14:30:00,81.22,81.55,81.18,81.48,36298.0,81.22,81.55,81.18,81.48,36298.0
2020-11-10 14:40:00,81.48,81.63,81.4,81.46,62524.0,81.48,81.63,81.4,81.46,62524.0
2020-11-10 14:50:00,81.46,81.57,81.31,81.38,54587.0,81.46,81.57,81.31,81.38,54587.0
2020-11-10 15:00:00,81.36,81.51,81.28,81.37,70184.0,81.36,81.51,81.28,81.37,70184.0
2020-11-10 15:10:00,81.37,81.48,81.25,81.4,46090.0,81.37,81.48,81.25,81.4,46090.0
2020-11-10 15:20:00,81.4,81.6,81.35,81.52,33576.0,81.4,81.6,81.35,81.52,33576.0
2020-11-10 15:30:00,81.51,81.54,81.38,81.42,49564.0,81.51,81.54,81.38,81.42,49564.0
2020-11-10 15:40:00,81.46,81.64,81.33,81.38,114848.0,81.46,81.64,81.33,81.38,114848.0
2020-11-10 15:50:00,81.38,81.5,81.0,81.22,288526.0,81.38,81.5,81.0,81.22,288526.0
2020-11-11 09:30:00,81.76,81.76,80.66,80.86,57637.0,81.76,81.76,80.66,80.86,57637.0
2020-11-11 09:40:00,80.87,81.24,80.5,80.56,37758.0,80.87,81.24,80.5,80.56,37758.0
2020-11-11 09:50:00,80.56,80.67,80.24,80.31,34789.0,80.56,80.67,80.24,80.31,34789.0
2020-11-11 10:00:00,80.37,80.73,80.17,80.17,59783.0,80.37,80.73,80.17,80.17,59783.0
2020-11-11 10:10:00,80.18,80.37,79.98,80.0,53482.0,80.18,80.37,79.98,80.0,53482.0
2020-11-11 10:20:00,80.0,80.36,79.99,80.25,93527.0,80.0,80.36,79.99,80.25,93527.0
2020-11-11 10:30:00,80.25,80.4,80.0,80.24,27497.0,80.25,80.4,80.0,80.24,27497.0
2020-11-11 10:40:00,80.24,80.59,79.92,80.5,344670.0,80.24,80.59,79.92,80.5,344670.0
2020-11-11 10:50:00,80.55,80.76,80.31,80.54,43311.0,80.55,80.76,80.31,80.54,43311.0
2020-11-11 11:00:00,80.62,80.87,80.19,80.85,23025.0,80.62,80.87,80.19,80.85,23025.0
2020-11-11 11:10:00,80.85,80.89,80.66,80.69,9829.0,80.85,80.89,80.66,80.69,9829.0
2020-11-11 11:20:00,80.75,80.75,80.58,80.69,21026.0,80.75,80.75,80.58,80.69,21026.0
2020-11-11 11:30:00,80.67,80.79,80.62,80.67,13802.0,80.67,80.79,80.62,80.67,13802.0
2020-11-11 11:40:00,80.65,80.76,80.63,80.63,26329.0,80.65,80.76,80.63,80.63,26329.0
2020-11-11 11:50:00,80.63,80.64,80.46,80.58,25626.0,80.63,80.64,80.46,80.58,25626.0
2020-11-11 12:00:00,80.56,80.59,80.4,80.5,19029.0,80.56,80.59,80.4,80.5,19029.0
2020-11-11 12:10:00,80.48,80.55,80.43,80.54,12323.0,80.48,80.55,80.43,80.54,12323.0
2020-11-11 12:20:00,80.55,80.68,80.54,80.66,19684.0,80.55,80.68,80.54,80.66,19684.0
2020-11-11 12:30:00,80.67,80.68,80.54,80.62,20911.0,80.67,80.68,80.54,80.62,20911.0
2020-11-11 12:40:00,80.6,80.66,80.49,80.49,19116.0,80.6,80.66,80.49,80.49,19116.0
2020-11-11 12:50:00,80.49,80.6,80.49,80.55,19721.0,80.49,80.6,80.49,80.55,19721.0
2020-11-11 13:00:00,80.55,80.62,80.48,80.59,20450.0,80.55,80.62,80.48,80.59,20450.0
2020-11-11 13:10:00,80.59,80.66,80.55,80.6,8849.0,80.59,80.66,80.55,80.6,8849.0
2020-11-11 13:20:00,80.62,80.62,80.49,80.55,15404.0,80.62,80.62,80.49,80.55,15404.0
2020-11-11 13:30:00,80.54,80.56,80.31,80.42,20357.0,80.54,80.56,80.31,80.42,20357.0
2020-11-11 13:40:00,80.42,80.43,80.14,80.14,18730.0,80.42,80.43,80.14,80.14,18730.0
2020-11-11 13:50:00,80.15,80.24,79.99,80.02,18363.0,80.15,80.24,79.99,80.02,18363.0
2020-11-11 14:00:00,80.02,80.11,79.99,80.01,19856.0,80.02,80.11,79.99,80.01,19856.0
2020-11-11 14:10:00,80.0,80.11,79.95,80.0,34115.0,80.0,80.11,79.95,80.0,34115.0
2020-11-11 14:20:00,80.0,80.05,79.84,79.85,29734.0,80.0,80.05,79.84,79.85,29734.0
2020-11-11 14:30:00,79.87,80.03,79.53,79.55,41429.0,79.87,80.03,79.53,79.55,41429.0
2020-11-11 14:40:00,79.55,79.67,79.21,79.36,53282.0,79.55,79.67,79.21,79.36,53282.0
2020-11-11 14:50:00,79.38,79.71,79.25,79.52,43437.0,79.38,79.71,79.25,79.52,43437.0
2020-11-11 15:00:00,79.52,79.71,79.52,79.7,17786.0,79.52,79.71,79.52,79.7,17786.0
2020-11-11 15:10:00,79.72,79.99,79.67,79.95,39899.0,79.72,79.99,79.67,79.95,39899.0
2020-11-11 15:20:00,79.97,79.97,79.76,79.78,36265.0,79.97,79.97,79.76,79.78,36265.0
2020-11-11 15:30:00,79.76,79.84,79.67,79.81,37156.0,79.76,79.84,79.67,79.81,37156.0
2020-11-11 15:40:00,79.83,80.09,79.8,80.06,50664.0,79.83,80.09,79.8,80.06,50664.0
2020-11-11 15:50:00,80.09,80.3,79.98,80.01,140326.0,80.09,80.3,79.98,80.01,140326.0
2020-11-12 09:30:00,79.38,79.76,78.34,79.4,117950.0,79.38,79.76,78.34,79.4,117950.0
2020-11-12 09:40:00,79.5,80.01,79.38,79.48,37900.0,79.5,80.01,79.38,79.48,37900.0
2020-11-12 09:50:00,79.5,79.85,79.42,79.81,28342.0,79.5,79.85,79.42,79.81,28342.0
2020-11-12 10:00:00,79.81,80.18,79.77,80.17,38879.0,79.81,80.18,79.77,80.17,38879.0
2020-11-12 10:10:00,80.2,80.35,80.06,80.18,27916.0,80.2,80.35,80.06,80.18,27916.0
2020-11-12 10:20:00,80.17,80.29,79.98,80.11,31399.0,80.17,80.29,79.98,80.11,31399.0
2020-11-12 10:30:00,80.09,80.6,80.05,80.58,63420.0,80.09,80.6,80.05,80.58,63420.0
2020-11-12 10:40:00,80.6,80.6,80.32,80.44,24156.0,80.6,80.6,80.32,80.44,24156.0
2020-11-12 10:50:00,80.44,80.46,80.31,80.38,52425.0,80.44,80.46,80.31,80.38,52425.0
2020-11-12 11:00:00,80.4,80.55,80.26,80.27,44454.0,80.4,80.55,80.26,80.27,44454.0
2020-11-12 11:10:00,80.3,80.3,80.02,80.15,36422.0,80.3,80.3,80.02,80.15,36422.0
2020-11-12 11:20:00,80.14,80.31,80.09,80.29,36844.0,80.14,80.31,80.09,80.29,36844.0
2020-11-12 11:30:00,80.31,80.31,80.11,80.22,18859.0,80.31,80.31,80.11,80.22,18859.0
2020-11-12 11:40:00,80.18,80.25,80.05,80.07,36499.0,80.18,80.25,80.05,80.07,36499.0
2020-11-12 11:50:00,80.06,80.17,80.06,80.17,23878.0,80.06,80.17,80.06,80.17,23878.0
2020-11-12 12:00:00,80.18,80.21,80.09,80.19,24291.0,80.18,80.21,80.09,80.19,24291.0
2020-11-12 12:10:00,80.16,80.21,80.09,80.16,23760.0,80.16,80.21,80.09,80.16,23760.0
2020-11-12 12:20:00,80.17,80.18,79.96,80.02,39101.0,80.17,80.18,79.96,80.02,39101.0
2020-11-12 12:30:00,80.0,80.1,79.94,79.96,25109.0,80.0,80.1,79.94,79.96,25109.0
2020-11-12 12:40:00,79.94,80.0,79.73,79.73,32456.0,79.94,80.0,79.73,79.73,32456.0
2020-11-12 12:50:00,79.72,79.96,79.69,79.86,33978.0,79.72,79.96,79.69,79.86,33978.0
2020-11-12 13:00:00,79.88,79.89,79.55,79.61,30284.0,79.88,79.89,79.55,79.61,30284.0
2020-11-12 13:10:00,79.61,79.65,79.42,79.57,19864.0,79.61,79.65,79.42,79.57,19864.0
2020-11-12 13:20:00,79.57,79.62,79.45,79.59,35685.0,79.57,79.62,79.45,79.59,35685.0
2020-11-12 13:30:00,79.56,79.75,79.48,79.71,26559.0,79.56,79.75,79.48,79.71,26559.0
2020-11-12 13:40:00,79.69,79.94,79.66,79.69,29956.0,79.69,79.94,79.66,79.69,29956.0
2020-11-12 13:50:00,79.67,79.95,79.64,79.94,14121.0,79.67,79.95,79.64,79.94,14121.0
2020-11-12 14:00:00,79.94,80.09,79.83,79.91,47063.0,79.94,80.09,79.83,79.91,47063.0
2020-11-12 14:10:00,79.91,79.93,79.76,79.8,36383.0,79.91,79.93,79.76,79.8,36383.0
2020-11-12 14:20:00,79.8,79.96,79.78,79.87,31181.0,79.8,79.96,79.78,79.87,31181.0
2020-11-12 14:30:00,79.86,80.01,79.8,79.89,27820.0,79.86,80.01,79.8,79.89,27820.0
2020-11-12 14:40:00,79.88,79.91,79.72,79.84,33024.0,79.88,79.91,79.72,79.84,33024.0
2020-11-12 14:50:00,79.83,79.94,79.8,79.89,31499.0,79.83,79.94,79.8,79.89,31499.0
2020-11-12 15:00:00,79.87,79.88,79.68,79.76,46845.0,79.87,79.88,79.68,79.76,46845.0
2020-11-12 15:10:00,79.77,80.0,79.71,79.95,33581.0,79.77,80.0,79.71,79.95,33581.0
2020-11-12 15:20:00,79.97,79.99,79.84,79.91,37594.0,79.97,79.99,79.84,79.91,37594.0
2020-11-12 15:30:00,79.9,80.03,79.78,80.02,55630.0,79.9,80.03,79.78,80.02,55630.0
2020-11-12 15:40:00,80.02,80.07,79.79,79.96,116822.0,80.02,80.07,79.79,79.96,116822.0
2020-11-12 15:50:00,80.0,80.38,80.0,80.35,213763.0,80.0,80.38,80.0,80.35,213763.0
2020-11-13 09:30:00,80.34,81.12,79.89,81.12,88182.0,80.34,81.12,79.89,81.12,88182.0
2020-11-13 09:40:00,81.13,81.55,80.97,81.4,31150.0,81.13,81.55,80.97,81.4,31150.0
2020-11-13 09:50:00,81.44,81.58,81.3,81.37,39554.0,81.44,81.58,81.3,81.37,39554.0
2020-11-13 10:00:00,81.38,81.46,81.13,81.15,26489.0,81.38,81.46,81.13,81.15,26489.0
2020-11-13 10:10:00,81.12,81.16,80.79,80.91,94554.0,81.12,81.16,80.79,80.91,94554.0
2020-11-13 10:20:00,80.9,81.06,80.9,80.94,25402.0,80.9,81.06,80.9,80.94,25402.0
2020-11-13 10:30:00,80.95,81.0,80.85,80.91,49498.0,80.95,81.0,80.85,80.91,49498.0
2020-11-13 10:40:00,80.91,81.06,80.86,81.03,37072.0,80.91,81.06,80.86,81.03,37072.0
2020-11-13 10:50:00,81.04,81.1,80.73,80.89,23397.0,81.04,81.1,80.73,80.89,23397.0
2020-11-13 11:00:00,80.98,81.29,80.94,81.29,25579.0,80.98,81.29,80.94,81.29,25579.0
2020-11-13 11:10:00,81.26,81.3,81.14,81.28,13656.0,81.26,81.3,81.14,81.28,13656.0
2020-11-13 11:20:00,81.3,81.41,81.19,81.21,24469.0,81.3,81.41,81.19,81.21,24469.0
2020-11-13 11:30:00,81.23,81.29,81.11,81.18,12354.0,81.23,81.29,81.11,81.18,12354.0
2020-11-13 11:40:00,81.21,81.3,81.21,81.27,13220.0,81.21,81.3,81.21,81.27,13220.0
2020-11-13 11:50:00,81.29,81.33,81.08,81.15,11763.0,81.29,81.33,81.08,81.15,11763.0
2020-11-13 12:00:00,81.16,81.23,81.06,81.1,12885.0,81.16,81.23,81.06,81.1,12885.0
2020-11-13 12:10:00,81.13,81.25,81.09,81.25,15400.0,81.13,81.25,81.09,81.25,15400.0
2020-11-13 12:20:00,81.23,81.27,81.14,81.17,17011.0,81.23,81.27,81.14,81.17,17011.0
2020-11-13 12:30:00,81.18,81.21,81.11,81.16,17645.0,81.18,81.21,81.11,81.16,17645.0
2020-11-13 12:40:00,81.16,81.44,81.16,81.39,91341.0,81.16,81.44,81.16,81.39,91341.0
2020-11-13 12:50:00,81.4,81.52,81.34,81.48,19635.0,81.4,81.52,81.34,81.48,19635.0
2020-11-13 13:00:00,81.48,81.58,81.47,81.57,38576.0,81.48,81.58,81.47,81.57,38576.0
2020-11-13 13:10:00,81.59,81.67,81.54,81.66,36357.0,81.59,81.67,81.54,81.66,36357.0
2020-11-13 13:20:00,81.66,81.78,81.54,81.68,36382.0,81.66,81.78,81.54,81.68,36382.0
2020-11-13 13:30:00,81.67,81.68,81.52,81.65,24258.0,81.67,81.68,81.52,81.65,24258.0
2020-11-13 13:40:00,81.65,81.74,81.52,81.57,25186.0,81.65,81.74,81.52,81.57,25186.0
2020-11-13 13:50:00,81.61,81.72,81.57,81.69,16791.0,81.61,81.72,81.57,81.69,16791.0
2020-11-13 14:00:00,81.71,81.77,81.7,81.76,19014.0,81.71,81.77,81.7,81.76,19014.0
2020-11-13 14:10:00,81.76,81.8,81.61,81.76,26506.0,81.76,81.8,81.61,81.76,26506.0
2020-11-13 14:20:00,81.79,81.97,81.74,81.79,31713.0,81.79,81.97,81.74,81.79,31713.0
2020-11-13 14:30:00,81.81,81.87,81.68,81.68,33686.0,81.81,81.87,81.68,81.68,33686.0
2020-11-13 14:40:00,81.67,81.75,81.61,81.69,27183.0,81.67,81.75,81.61,81.69,27183.0
2020-11-13 14:50:00,81.69,81.89,81.68,81.85,51630.0,81.69,81.89,81.68,81.85,51630.0
2020-11-13 15:00:00,81.85,81.89,81.75,81.89,24126.0,81.85,81.89,81.75,81.89,24126.0
2020-11-13 15:10:00,81.9,81.95,81.76,81.82,29876.0,81.9,81.95,81.76,81.82,29876.0
2020-11-13 15:20:00,81.82,81.83,81.71,81.81,28799.0,81.82,81.83,81.71,81.81,28799.0
2020-11-13 15:30:00,81.8,82.17,81.79,82.13,54143.0,81.8,82.17,81.79,82.13,54143.0
2020-11-13 15:40:00,82.12,82.28,82.1,82.14,58873.0,82.12,82.28,82.1,82.14,58873.0
2020-11-13 15:50:00,82.15,82.17,81.76,81.79,199430.0,82.15,82.17,81.76,81.79,199430.0
2020-11-16 09:30:00,82.9,83.2,81.96,82.0,130182.0,82.9,83.2,81.96,82.0,130182.0
2020-11-16 09:40:00,82.09,82.43,81.87,82.16,77744.0,82.09,82.43,81.87,82.16,77744.0
2020-11-16 09:50:00,82.17,82.22,81.13,81.44,46496.0,82.17,82.22,81.13,81.44,46496.0
2020-11-16 10:00:00,81.45,81.54,81.2,81.53,27578.0,81.45,81.54,81.2,81.53,27578.0
2020-11-16 10:10:00,81.54,81.62,81.3,81.51,26807.0,81.54,81.62,81.3,81.51,26807.0
2020-11-16 10:20:00,81.48,81.92,81.37,81.92,21880.0,81.48,81.92,81.37,81.92,21880.0
2020-11-16 10:30:00,81.98,82.15,81.82,81.98,23496.0,81.98,82.15,81.82,81.98,23496.0
2020-11-16 10:40:00,81.98,82.11,81.87,82.1,23141.0,81.98,82.11,81.87,82.1,23141.0
2020-11-16 10:50:00,82.09,82.23,81.95,82.05,27373.0,82.09,82.23,81.95,82.05,27373.0
2020-11-16 11:00:00,82.07,82.47,82.07,82.47,21234.0,82.07,82.47,82.07,82.47,21234.0
2020-11-16 11:10:00,82.49,82.68,82.45,82.54,30127.0,82.49,82.68,82.45,82.54,30127.0
2020-11-16 11:20:00,82.53,82.63,82.38,82.43,21574.0,82.53,82.63,82.38,82.43,21574.0
2020-11-16 11:30:00,82.41,82.43,82.28,82.38,13784.0,82.41,82.43,82.28,82.38,13784.0
2020-11-16 11:40:00,82.36,82.36,82.0,82.06,25966.0,82.36,82.36,82.0,82.06,25966.0
2020-11-16 11:50:00,82.04,82.07,81.77,81.78,23927.0,82.04,82.07,81.77,81.78,23927.0
2020-11-16 12:00:00,81.78,81.85,81.65,81.66,17185.0,81.78,81.85,81.65,81.66,17185.0
2020-11-16 12:10:00,81.66,81.71,81.48,81.5,20361.0,81.66,81.71,81.48,81.5,20361.0
2020-11-16 12:20:00,81.48,81.54,81.31,81.45,23053.0,81.48,81.54,81.31,81.45,23053.0
2020-11-16 12:30:00,81.45,81.56,81.41,81.48,19472.0,81.45,81.56,81.41,81.48,19472.0
2020-11-16 12:40:00,81.49,81.63,81.35,81.6,15998.0,81.49,81.63,81.35,81.6,15998.0
2020-11-16 12:50:00,81.63,81.63,81.5,81.59,15436.0,81.63,81.63,81.5,81.59,15436.0
2020-11-16 13:00:00,81.58,81.63,81.45,81.54,13927.0,81.58,81.63,81.45,81.54,13927.0
2020-11-16 13:10:00,81.6,81.77,81.5,81.75,28234.0,81.6,81.77,81.5,81.75,28234.0
2020-11-16 13:20:00,81.72,81.79,81.57,81.67,16204.0,81.72,81.79,81.57,81.67,16204.0
2020-11-16 13:30:00,81.65,81.79,81.63,81.66,16147.0,81.65,81.79,81.63,81.66,16147.0
2020-11-16 13:40:00,81.66,81.68,81.53,81.63,18062.0,81.66,81.68,81.53,81.63,18062.0
2020-11-16 13:50:00,81.65,81.9,81.65,81.85,16557.0,81.65,81.9,81.65,81.85,16557.0
2020-11-16 14:00:00,81.84,81.84,81.55,81.65,22723.0,81.84,81.84,81.55,81.65,22723.0
2020-11-16 14:10:00,81.66,81.8,81.63,81.77,20630.0,81.66,81.8,81.63,81.77,20630.0
2020-11-16 14:20:00,81.77,81.96,81.77,81.96,16937.0,81.77,81.96,81.77,81.96,16937.0
2020-11-16 14:30:00,81.96,82.16,81.96,82.08,23657.0,81.96,82.16,81.96,82.08,23657.0
2020-11-16 14:40:00,82.09,82.17,81.95,81.98,23323.0,82.09,82.17,81.95,81.98,23323.0
2020-11-16 14:50:00,82.0,82.09,81.95,82.0,20853.0,82.0,82.09,81.95,82.0,20853.0
2020-11-16 15:00:00,82.0,82.02,81.83,81.92,27370.0,82.0,82.02,81.83,81.92,27370.0
2020-11-16 15:10:00,81.92,81.96,81.79,81.86,19876.0,81.92,81.96,81.79,81.86,19876.0
2020-11-16 15:20:00,81.86,82.0,81.82,81.86,23057.0,81.86,82.0,81.82,81.86,23057.0
2020-11-16 15:30:00,81.84,81.97,81.81,81.83,30065.0,81.84,81.97,81.81,81.83,30065.0
2020-11-16 15:40:00,81.85,82.0,81.85,81.96,43764.0,81.85,82.0,81.85,81.96,43764.0
2020-11-16 15:50:00,81.93,82.21,81.8,82.21,169812.0,81.93,82.21,81.8,82.21,169812.0
2020-11-17 09:30:00,85.26,87.06,83.89,86.99,627795.0,85.26,87.06,83.89,86.99,627795.0
2020-11-17 09:40:00,86.79,88.0,85.73,86.44,637741.0,86.79,88.0,85.73,86.44,637741.0
2020-11-17 09:50:00,86.48,86.55,84.45,84.97,200638.0,86.48,86.55,84.45,84.97,200638.0
2020-11-17 10:00:00,85.03,85.6,84.66,85.08,214606.0,85.03,85.6,84.66,85.08,214606.0
2020-11-17 10:10:00,85.06,85.08,84.5,84.6,150944.0,85.06,85.08,84.5,84.6,150944.0
2020-11-17 10:20:00,84.64,84.83,84.17,84.76,107990.0,84.64,84.83,84.17,84.76,107990.0
2020-11-17 10:30:00,84.73,84.79,84.36,84.51,81767.0,84.73,84.79,84.36,84.51,81767.0
2020-11-17 10:40:00,84.51,84.81,84.46,84.81,68157.0,84.51,84.81,84.46,84.81,68157.0
2020-11-17 10:50:00,84.84,85.45,84.76,85.45,63993.0,84.84,85.45,84.76,85.45,63993.0
2020-11-17 11:00:00,85.41,85.41,85.14,85.3,70369.0,85.41,85.41,85.14,85.3,70369.0
2020-11-17 11:10:00,85.3,85.62,85.09,85.39,47835.0,85.3,85.62,85.09,85.39,47835.0
2020-11-17 11:20:00,85.38,85.5,85.18,85.23,139215.0,85.38,85.5,85.18,85.23,139215.0
2020-11-17 11:30:00,85.22,85.35,85.01,85.26,68310.0,85.22,85.35,85.01,85.26,68310.0
2020-11-17 11:40:00,85.27,85.32,84.96,85.0,58141.0,85.27,85.32,84.96,85.0,58141.0
2020-11-17 11:50:00,85.02,85.1,84.88,84.99,30685.0,85.02,85.1,84.88,84.99,30685.0
2020-11-17 12:00:00,84.99,85.09,84.95,85.05,45385.0,84.99,85.09,84.95,85.05,45385.0
2020-11-17 12:10:00,85.02,85.31,84.91,84.91,48640.0,85.02,85.31,84.91,84.91,48640.0
2020-11-17 12:20:00,84.9,85.09,84.7,85.0,34866.0,84.9,85.09,84.7,85.0,34866.0
2020-11-17 12:30:00,84.99,85.01,84.81,84.88,36356.0,84.99,85.01,84.81,84.88,36356.0
2020-11-17 12:40:00,84.91,84.99,84.88,84.92,21989.0,84.91,84.99,84.88,84.92,21989.0
2020-11-17 12:50:00,84.93,84.95,84.77,84.92,28323.0,84.93,84.95,84.77,84.92,28323.0
2020-11-17 13:00:00,84.93,85.01,84.82,84.99,26109.0,84.93,85.01,84.82,84.99,26109.0
2020-11-17 13:10:00,85.0,85.21,84.89,85.15,42567.0,85.0,85.21,84.89,85.15,42567.0
2020-11-17 13:20:00,85.11,85.34,85.07,85.26,49117.0,85.11,85.34,85.07,85.26,49117.0
2020-11-17 13:30:00,85.24,85.24,85.11,85.2,45855.0,85.24,85.24,85.11,85.2,45855.0
2020-11-17 13:40:00,85.18,85.34,85.16,85.22,27486.0,85.18,85.34,85.16,85.22,27486.0
2020-11-17 13:50:00,85.21,85.32,85.13,85.27,36099.0,85.21,85.32,85.13,85.27,36099.0
2020-11-17 14:00:00,85.25,85.32,85.13,85.3,32099.0,85.25,85.32,85.13,85.3,32099.0
2020-11-17 14:10:00,85.3,85.43,85.3,85.42,32946.0,85.3,85.43,85.3,85.42,32946.0
2020-11-17 14:20:00,85.42,85.42,85.2,85.21,30827.0,85.42,85.42,85.2,85.21,30827.0
2020-11-17 14:30:00,85.25,85.28,85.11,85.23,33117.0,85.25,85.28,85.11,85.23,33117.0
2020-11-17 14:40:00,85.2,85.36,85.17,85.26,30957.0,85.2,85.36,85.17,85.26,30957.0
2020-11-17 14:50:00,85.26,85.42,85.19,85.34,46981.0,85.26,85.42,85.19,85.34,46981.0
2020-11-17 15:00:00,85.29,85.33,85.05,85.15,45914.0,85.29,85.33,85.05,85.15,45914.0
2020-11-17 15:10:00,85.15,85.28,85.1,85.14,65832.0,85.15,85.28,85.1,85.14,65832.0
2020-11-17 15:20:00,85.16,85.16,84.9,85.0,55520.0,85.16,85.16,84.9,85.0,55520.0
2020-11-17 15:30:00,85.0,85.12,84.92,85.03,96439.0,85.0,85.12,84.92,85.03,96439.0
2020-11-17 15:40:00,85.04,85.04,84.82,84.93,88758.0,85.04,85.04,84.82,84.93,88758.0
2020-11-17 15:50:00,84.92,85.26,84.71,85.18,309420.0,84.92,85.26,84.71,85.18,309420.0
2020-11-18 09:30:00,84.85,85.23,84.6,85.15,215277.0,84.85,85.23,84.6,85.15,215277.0
2020-11-18 09:40:00,85.2,85.85,85.13,85.8,61131.0,85.2,85.85,85.13,85.8,61131.0
2020-11-18 09:50:00,85.86,85.94,85.38,85.69,57905.0,85.86,85.94,85.38,85.69,57905.0
2020-11-18 10:00:00,85.74,86.14,85.6,85.84,85787.0,85.74,86.14,85.6,85.84,85787.0
2020-11-18 10:10:00,85.81,85.94,85.67,85.9,54014.0,85.81,85.94,85.67,85.9,54014.0
2020-11-18 10:20:00,85.9,85.97,85.83,85.83,46564.0,85.9,85.97,85.83,85.83,46564.0
2020-11-18 10:30:00,85.86,86.13,85.85,86.09,35177.0,85.86,86.13,85.85,86.09,35177.0
2020-11-18 10:40:00,86.1,86.38,86.09,86.37,52148.0,86.1,86.38,86.09,86.37,52148.0
2020-11-18 10:50:00,86.35,86.58,86.26,86.57,179542.0,86.35,86.58,86.26,86.57,179542.0
2020-11-18 11:00:00,86.57,87.0,86.54,86.91,136401.0,86.57,87.0,86.54,86.91,136401.0
2020-11-18 11:10:00,86.92,87.24,86.65,86.65,297678.0,86.92,87.24,86.65,86.65,297678.0
2020-11-18 11:20:00,86.68,86.95,86.53,86.9,80670.0,86.68,86.95,86.53,86.9,80670.0
2020-11-18 11:30:00,86.91,86.94,86.41,86.6,68666.0,86.91,86.94,86.41,86.6,68666.0
2020-11-18 11:40:00,86.63,86.82,86.3,86.81,70878.0,86.63,86.82,86.3,86.81,70878.0
2020-11-18 11:50:00,86.8,87.16,86.57,86.67,206319.0,86.8,87.16,86.57,86.67,206319.0
2020-11-18 12:00:00,86.67,86.97,86.42,86.89,167563.0,86.67,86.97,86.42,86.89,167563.0
2020-11-18 12:10:00,86.89,87.16,86.75,86.8,345544.0,86.89,87.16,86.75,86.8,345544.0
2020-11-18 12:20:00,86.84,86.94,86.52,86.54,55931.0,86.84,86.94,86.52,86.54,55931.0
2020-11-18 12:30:00,86.57,86.72,86.09,86.23,81756.0,86.57,86.72,86.09,86.23,81756.0
2020-11-18 12:40:00,86.27,86.36,86.06,86.09,93111.0,86.27,86.36,86.06,86.09,93111.0
2020-11-18 12:50:00,86.1,86.1,85.85,85.93,35269.0,86.1,86.1,85.85,85.93,35269.0
2020-11-18 13:00:00,85.97,86.28,85.89,86.27,111239.0,85.97,86.28,85.89,86.27,111239.0
2020-11-18 13:10:00,86.28,86.36,85.88,86.08,53603.0,86.28,86.36,85.88,86.08,53603.0
2020-11-18 13:20:00,86.06,86.28,85.97,86.08,30387.0,86.06,86.28,85.97,86.08,30387.0
2020-11-18 13:30:00,86.08,86.13,86.0,86.1,24688.0,86.08,86.13,86.0,86.1,24688.0
2020-11-18 13:40:00,86.11,86.11,85.86,85.92,24473.0,86.11,86.11,85.86,85.92,24473.0
2020-11-18 13:50:00,85.87,86.04,85.85,86.02,24142.0,85.87,86.04,85.85,86.02,24142.0
2020-11-18 14:00:00,86.0,86.34,85.97,86.32,57007.0,86.0,86.34,85.97,86.32,57007.0
2020-11-18 14:10:00,86.27,86.3,86.04,86.08,30712.0,86.27,86.3,86.04,86.08,30712.0
2020-11-18 14:20:00,86.08,86.18,85.99,86.03,64125.0,86.08,86.18,85.99,86.03,64125.0
2020-11-18 14:30:00,86.03,86.15,85.73,86.15,96426.0,86.03,86.15,85.73,86.15,96426.0
2020-11-18 14:40:00,86.15,86.36,86.01,86.05,45051.0,86.15,86.36,86.01,86.05,45051.0
2020-11-18 14:50:00,86.06,86.25,86.04,86.14,36443.0,86.06,86.25,86.04,86.14,36443.0
2020-11-18 15:00:00,86.18,86.24,85.93,86.16,39771.0,86.18,86.24,85.93,86.16,39771.0
2020-11-18 15:10:00,86.16,86.34,86.06,86.09,59104.0,86.16,86.34,86.06,86.09,59104.0
2020-11-18 15:20:00,86.09,86.17,85.72,85.74,44230.0,86.09,86.17,85.72,85.74,44230.0
2020-11-18 15:30:00,85.76,85.83,85.47,85.5,51985.0,85.76,85.83,85.47,85.5,51985.0
2020-11-18 15:40:00,85.53,85.69,85.44,85.59,88280.0,85.53,85.69,85.44,85.59,88280.0
2020-11-18 15:50:00,85.59,85.64,85.18,85.25,248848.0,85.59,85.64,85.18,85.25,248848.0
2020-11-19 09:30:00,84.45,85.26,84.33,84.84,128800.0,84.45,85.26,84.33,84.84,128800.0
2020-11-19 09:40:00,84.85,85.11,84.75,84.86,57730.0,84.85,85.11,84.75,84.86,57730.0
2020-11-19 09:50:00,84.86,85.1,84.75,85.08,53613.0,84.86,85.1,84.75,85.08,53613.0
2020-11-19 10:00:00,85.07,85.21,84.77,84.84,63209.0,85.07,85.21,84.77,84.84,63209.0
2020-11-19 10:10:00,84.83,85.02,84.48,84.48,27239.0,84.83,85.02,84.48,84.48,27239.0
2020-11-19 10:20:00,84.5,84.53,84.16,84.19,45915.0,84.5,84.53,84.16,84.19,45915.0
2020-11-19 10:30:00,84.21,84.42,84.07,84.36,52627.0,84.21,84.42,84.07,84.36,52627.0
2020-11-19 10:40:00,84.35,84.95,84.33,84.9,30893.0,84.35,84.95,84.33,84.9,30893.0
2020-11-19 10:50:00,84.93,85.02,84.75,84.86,18547.0,84.93,85.02,84.75,84.86,18547.0
2020-11-19 11:00:00,84.81,84.84,84.47,84.51,25789.0,84.81,84.84,84.47,84.51,25789.0
2020-11-19 11:10:00,84.47,84.56,84.28,84.56,19415.0,84.47,84.56,84.28,84.56,19415.0
2020-11-19 11:20:00,84.53,84.66,84.43,84.44,28893.0,84.53,84.66,84.43,84.44,28893.0
2020-11-19 11:30:00,84.41,84.47,84.12,84.22,32754.0,84.41,84.47,84.12,84.22,32754.0
2020-11-19 11:40:00,84.21,84.74,84.19,84.65,57255.0,84.21,84.74,84.19,84.65,57255.0
2020-11-19 11:50:00,84.65,84.96,84.64,84.95,28387.0,84.65,84.96,84.64,84.95,28387.0
2020-11-19 12:00:00,84.95,84.96,84.68,84.83,19314.0,84.95,84.96,84.68,84.83,19314.0
2020-11-19 12:10:00,84.8,84.86,84.53,84.53,16515.0,84.8,84.86,84.53,84.53,16515.0
2020-11-19 12:20:00,84.54,84.71,84.5,84.56,17932.0,84.54,84.71,84.5,84.56,17932.0
2020-11-19 12:30:00,84.53,84.76,84.53,84.74,61754.0,84.53,84.76,84.53,84.74,61754.0
2020-11-19 12:40:00,84.75,84.76,84.49,84.56,18826.0,84.75,84.76,84.49,84.56,18826.0
2020-11-19 12:50:00,84.56,84.66,84.5,84.58,42034.0,84.56,84.66,84.5,84.58,42034.0
2020-11-19 13:00:00,84.58,84.73,84.52,84.57,28057.0,84.58,84.73,84.52,84.57,28057.0
2020-11-19 13:10:00,84.57,84.72,84.55,84.59,17916.0,84.57,84.72,84.55,84.59,17916.0
2020-11-19 13:20:00,84.58,84.79,84.56,84.66,28313.0,84.58,84.79,84.56,84.66,28313.0
2020-11-19 13:30:00,84.65,84.72,84.62,84.64,20232.0,84.65,84.72,84.62,84.64,20232.0
2020-11-19 13:40:00,84.64,84.78,84.58,84.72,28623.0,84.64,84.78,84.58,84.72,28623.0
2020-11-19 13:50:00,84.73,84.87,84.73,84.78,35044.0,84.73,84.87,84.73,84.78,35044.0
2020-11-19 14:00:00,84.75,85.17,84.71,85.15,15033.0,84.75,85.17,84.71,85.15,15033.0
2020-11-19 14:10:00,85.15,85.2,85.02,85.06,13143.0,85.15,85.2,85.02,85.06,13143.0
2020-11-19 14:20:00,85.09,85.19,84.97,85.11,14118.0,85.09,85.19,84.97,85.11,14118.0
2020-11-19 14:30:00,85.11,85.37,85.08,85.34,14915.0,85.11,85.37,85.08,85.34,14915.0
2020-11-19 14:40:00,85.36,85.55,85.26,85.26,15841.0,85.36,85.55,85.26,85.26,15841.0
2020-11-19 14:50:00,85.29,85.31,85.2,85.29,19841.0,85.29,85.31,85.2,85.29,19841.0
2020-11-19 15:00:00,85.31,85.45,85.25,85.45,39961.0,85.31,85.45,85.25,85.45,39961.0
2020-11-19 15:10:00,85.44,85.45,85.15,85.22,17769.0,85.44,85.45,85.15,85.22,17769.0
2020-11-19 15:20:00,85.19,85.28,85.14,85.18,24075.0,85.19,85.28,85.14,85.18,24075.0
2020-11-19 15:30:00,85.19,85.46,85.16,85.31,34050.0,85.19,85.46,85.16,85.31,34050.0
2020-11-19 15:40:00,85.27,85.33,85.05,85.05,38916.0,85.27,85.33,85.05,85.05,38916.0
2020-11-19 15:50:00,85.05,85.43,85.04,85.3,216195.0,85.05,85.43,85.04,85.3,216195.0
2020-11-20 09:30:00,85.03,85.39,84.73,84.73,194601.0,85.03,85.39,84.73,84.73,194601.0
2020-11-20 09:40:00,84.79,84.79,84.54,84.72,30242.0,84.79,84.79,84.54,84.72,30242.0
2020-11-20 09:50:00,84.69,84.82,84.47,84.8,20348.0,84.69,84.82,84.47,84.8,20348.0
2020-11-20 10:00:00,84.75,84.86,84.59,84.82,45278.0,84.75,84.86,84.59,84.82,45278.0
2020-11-20 10:10:00,84.79,84.81,84.55,84.81,53479.0,84.79,84.81,84.55,84.81,53479.0
2020-11-20 10:20:00,84.8,84.86,84.69,84.72,53252.0,84.8,84.86,84.69,84.72,53252.0
2020-11-20 10:30:00,84.71,84.71,84.46,84.66,21351.0,84.71,84.71,84.46,84.66,21351.0
2020-11-20 10:40:00,84.66,84.66,84.36,84.4,189943.0,84.66,84.66,84.36,84.4,189943.0
2020-11-20 10:50:00,84.39,84.65,84.38,84.53,60038.0,84.39,84.65,84.38,84.53,60038.0
2020-11-20 11:00:00,84.53,84.77,84.49,84.75,32919.0,84.53,84.77,84.49,84.75,32919.0
2020-11-20 11:10:00,84.73,84.91,84.47,84.52,79799.0,84.73,84.91,84.47,84.52,79799.0
2020-11-20 11:20:00,84.51,84.81,84.5,84.75,23622.0,84.51,84.81,84.5,84.75,23622.0
2020-11-20 11:30:00,84.74,85.11,84.65,84.97,41820.0,84.74,85.11,84.65,84.97,41820.0
2020-11-20 11:40:00,84.96,85.01,84.54,84.54,26317.0,84.96,85.01,84.54,84.54,26317.0
2020-11-20 11:50:00,84.52,84.71,84.5,84.6,24772.0,84.52,84.71,84.5,84.6,24772.0
2020-11-20 12:00:00,84.61,84.84,84.58,84.59,27446.0,84.61,84.84,84.58,84.59,27446.0
2020-11-20 12:10:00,84.62,84.68,84.53,84.65,27720.0,84.62,84.68,84.53,84.65,27720.0
2020-11-20 12:20:00,84.63,84.82,84.61,84.68,15974.0,84.63,84.82,84.61,84.68,15974.0
2020-11-20 12:30:00,84.65,84.69,84.58,84.62,16274.0,84.65,84.69,84.58,84.62,16274.0
2020-11-20 12:40:00,84.6,84.75,84.59,84.64,15880.0,84.6,84.75,84.59,84.64,15880.0
2020-11-20 12:50:00,84.65,84.67,84.59,84.6,22227.0,84.65,84.67,84.59,84.6,22227.0
2020-11-20 13:00:00,84.6,84.64,84.42,84.54,28773.0,84.6,84.64,84.42,84.54,28773.0
2020-11-20 13:10:00,84.55,84.58,84.47,84.5,56302.0,84.55,84.58,84.47,84.5,56302.0
2020-11-20 13:20:00,84.52,84.58,84.49,84.58,30059.0,84.52,84.58,84.49,84.58,30059.0
2020-11-20 13:30:00,84.53,84.78,84.47,84.69,40282.0,84.53,84.78,84.47,84.69,40282.0
2020-11-20 13:40:00,84.68,84.73,84.61,84.66,22491.0,84.68,84.73,84.61,84.66,22491.0
2020-11-20 13:50:00,84.66,84.67,84.53,84.58,20031.0,84.66,84.67,84.53,84.58,20031.0
2020-11-20 14:00:00,84.56,84.6,84.49,84.6,91729.0,84.56,84.6,84.49,84.6,91729.0
2020-11-20 14:10:00,84.6,84.6,84.45,84.53,60505.0,84.6,84.6,84.45,84.53,60505.0
2020-11-20 14:20:00,84.53,84.76,84.5,84.69,38856.0,84.53,84.76,84.5,84.69,38856.0
2020-11-20 14:30:00,84.67,84.75,84.58,84.63,16588.0,84.67,84.75,84.58,84.63,16588.0
2020-11-20 14:40:00,84.58,84.65,84.49,84.54,12761.0,84.58,84.65,84.49,84.54,12761.0
2020-11-20 14:50:00,84.54,84.71,84.5,84.71,25773.0,84.54,84.71,84.5,84.71,25773.0
2020-11-20 15:00:00,84.68,84.71,84.49,84.5,28162.0,84.68,84.71,84.49,84.5,28162.0
2020-11-20 15:10:00,84.51,84.58,84.46,84.55,47821.0,84.51,84.58,84.46,84.55,47821.0
2020-11-20 15:20:00,84.57,84.69,84.53,84.56,26911.0,84.57,84.69,84.53,84.56,26911.0
2020-11-20 15:30:00,84.55,84.77,84.5,84.75,53912.0,84.55,84.77,84.5,84.75,53912.0
2020-11-20 15:40:00,84.74,84.99,84.68,84.95,58764.0,84.74,84.99,84.68,84.95,58764.0
2020-11-20 15:50:00,84.94,84.94,84.48,84.57,276735.0,84.94,84.94,84.48,84.57,276735.0
2020-11-23 09:30:00,85.07,85.31,84.58,85.08,80017.0,85.07,85.31,84.58,85.08,80017.0
2020-11-23 09:40:00,85.07,85.81,85.07,85.45,36774.0,85.07,85.81,85.07,85.45,36774.0
2020-11-23 09:50:00,85.52,85.52,84.97,85.06,16356.0,85.52,85.52,84.97,85.06,16356.0
2020-11-23 10:00:00,85.1,85.15,84.64,84.69,25084.0,85.1,85.15,84.64,84.69,25084.0
2020-11-23 10:10:00,84.63,84.75,84.38,84.65,27027.0,84.63,84.75,84.38,84.65,27027.0
2020-11-23 10:20:00,84.62,84.62,84.11,84.14,20539.0,84.62,84.62,84.11,84.14,20539.0
2020-11-23 10:30:00,84.1,84.5,84.03,84.5,13631.0,84.1,84.5,84.03,84.5,13631.0
2020-11-23 10:40:00,84.52,84.71,84.46,84.7,11302.0,84.52,84.71,84.46,84.7,11302.0
2020-11-23 10:50:00,84.74,84.78,84.67,84.71,17559.0,84.74,84.78,84.67,84.71,17559.0
2020-11-23 11:00:00,84.7,84.97,84.48,84.57,26970.0,84.7,84.97,84.48,84.57,26970.0
2020-11-23 11:10:00,84.55,84.6,84.09,84.11,30445.0,84.55,84.6,84.09,84.11,30445.0
2020-11-23 11:20:00,84.11,84.44,84.09,84.42,28564.0,84.11,84.44,84.09,84.42,28564.0
2020-11-23 11:30:00,84.4,84.42,84.14,84.33,23577.0,84.4,84.42,84.14,84.33,23577.0
2020-11-23 11:40:00,84.28,84.37,84.2,84.34,19027.0,84.28,84.37,84.2,84.34,19027.0
2020-11-23 11:50:00,84.34,84.42,84.24,84.37,19592.0,84.34,84.42,84.24,84.37,19592.0
2020-11-23 12:00:00,84.34,84.34,84.14,84.2,21170.0,84.34,84.34,84.14,84.2,21170.0
2020-11-23 12:10:00,84.2,84.5,84.2,84.5,14802.0,84.2,84.5,84.2,84.5,14802.0
2020-11-23 12:20:00,84.48,84.5,84.32,84.4,13494.0,84.48,84.5,84.32,84.4,13494.0
2020-11-23 12:30:00,84.4,84.41,84.27,84.39,15002.0,84.4,84.41,84.27,84.39,15002.0
2020-11-23 12:40:00,84.41,84.44,84.12,84.16,10994.0,84.41,84.44,84.12,84.16,10994.0
2020-11-23 12:50:00,84.16,84.22,84.07,84.08,12636.0,84.16,84.22,84.07,84.08,12636.0
2020-11-23 13:00:00,84.08,84.22,84.05,84.07,16518.0,84.08,84.22,84.05,84.07,16518.0
2020-11-23 13:10:00,84.07,84.09,83.88,83.89,19413.0,84.07,84.09,83.88,83.89,19413.0
2020-11-23 13:20:00,83.91,83.95,83.86,83.92,18264.0,83.91,83.95,83.86,83.92,18264.0
2020-11-23 13:30:00,83.9,83.94,83.86,83.94,13832.0,83.9,83.94,83.86,83.94,13832.0
2020-11-23 13:40:00,83.94,84.04,83.91,83.96,20713.0,83.94,84.04,83.91,83.96,20713.0
2020-11-23 13:50:00,83.94,84.16,83.94,84.16,21491.0,83.94,84.16,83.94,84.16,21491.0
2020-11-23 14:00:00,84.16,84.16,84.05,84.12,3945.0,84.16,84.16,84.05,84.12,3945.0
2020-11-23 14:10:00,84.14,84.17,83.94,83.95,7469.0,84.14,84.17,83.94,83.95,7469.0
2020-11-23 14:20:00,83.99,84.02,83.92,83.99,17309.0,83.99,84.02,83.92,83.99,17309.0
2020-11-23 14:30:00,84.01,84.17,83.97,84.05,24729.0,84.01,84.17,83.97,84.05,24729.0
2020-11-23 14:40:00,84.06,84.36,84.04,84.3,38730.0,84.06,84.36,84.04,84.3,38730.0
2020-11-23 14:50:00,84.32,84.64,84.3,84.64,25229.0,84.32,84.64,84.3,84.64,25229.0
2020-11-23 15:00:00,84.65,84.75,84.58,84.74,26655.0,84.65,84.75,84.58,84.74,26655.0
2020-11-23 15:10:00,84.73,84.74,84.59,84.66,28353.0,84.73,84.74,84.59,84.66,28353.0
2020-11-23 15:20:00,84.66,84.73,84.62,84.7,19914.0,84.66,84.73,84.62,84.7,19914.0
2020-11-23 15:30:00,84.7,84.7,84.5,84.57,24620.0,84.7,84.7,84.5,84.57,24620.0
2020-11-23 15:40:00,84.57,84.73,84.52,84.69,37781.0,84.57,84.73,84.52,84.69,37781.0
2020-11-23 15:50:00,84.7,84.82,84.58,84.72,189908.0,84.7,84.82,84.58,84.72,189908.0
2020-11-24 09:30:00,85.5,85.95,85.01,85.95,89496.0,85.5,85.95,85.01,85.95,89496.0
2020-11-24 09:40:00,85.89,85.92,85.12,85.29,47066.0,85.89,85.92,85.12,85.29,47066.0
2020-11-24 09:50:00,85.3,85.47,85.13,85.22,21650.0,85.3,85.47,85.13,85.22,21650.0
2020-11-24 10:00:00,85.18,85.53,85.01,85.41,20318.0,85.18,85.53,85.01,85.41,20318.0
2020-11-24 10:10:00,85.41,85.5,85.25,85.27,55337.0,85.41,85.5,85.25,85.27,55337.0
2020-11-24 10:20:00,85.24,85.71,85.24,85.62,25853.0,85.24,85.71,85.24,85.62,25853.0
2020-11-24 10:30:00,85.63,85.85,85.56,85.56,40729.0,85.63,85.85,85.56,85.56,40729.0
2020-11-24 10:40:00,85.59,85.85,85.59,85.85,21612.0,85.59,85.85,85.59,85.85,21612.0
2020-11-24 10:50:00,85.85,85.93,85.68,85.69,26694.0,85.85,85.93,85.68,85.69,26694.0
2020-11-24 11:00:00,85.69,85.83,85.51,85.82,24470.0,85.69,85.83,85.51,85.82,24470.0
2020-11-24 11:10:00,85.81,85.88,85.65,85.75,38611.0,85.81,85.88,85.65,85.75,38611.0
2020-11-24 11:20:00,85.76,85.97,85.73,85.86,22915.0,85.76,85.97,85.73,85.86,22915.0
2020-11-24 11:30:00,85.87,86.13,85.75,85.99,29042.0,85.87,86.13,85.75,85.99,29042.0
2020-11-24 11:40:00,86.0,86.06,85.86,86.03,19014.0,86.0,86.06,85.86,86.03,19014.0
2020-11-24 11:50:00,86.01,86.15,85.85,85.94,24545.0,86.01,86.15,85.85,85.94,24545.0
2020-11-24 12:00:00,85.97,86.0,85.87,85.99,12003.0,85.97,86.0,85.87,85.99,12003.0
2020-11-24 12:10:00,86.01,86.01,85.67,85.77,19568.0,86.01,86.01,85.67,85.77,19568.0
2020-11-24 12:20:00,85.76,85.78,85.6,85.74,32636.0,85.76,85.78,85.6,85.74,32636.0
2020-11-24 12:30:00,85.77,85.79,85.61,85.69,13638.0,85.77,85.79,85.61,85.69,13638.0
2020-11-24 12:40:00,85.69,85.69,85.5,85.57,23012.0,85.69,85.69,85.5,85.57,23012.0
2020-11-24 12:50:00,85.54,85.6,85.51,85.6,10611.0,85.54,85.6,85.51,85.6,10611.0
2020-11-24 13:00:00,85.55,85.58,85.46,85.56,13100.0,85.55,85.58,85.46,85.56,13100.0
2020-11-24 13:10:00,85.56,85.57,85.43,85.47,14289.0,85.56,85.57,85.43,85.47,14289.0
2020-11-24 13:20:00,85.45,85.45,85.24,85.28,13990.0,85.45,85.45,85.24,85.28,13990.0
2020-11-24 13:30:00,85.31,85.66,85.31,85.58,26759.0,85.31,85.66,85.31,85.58,26759.0
2020-11-24 13:40:00,85.57,86.0,85.57,85.7,33807.0,85.57,86.0,85.57,85.7,33807.0
2020-11-24 13:50:00,85.73,85.78,85.52,85.73,24427.0,85.73,85.78,85.52,85.73,24427.0
2020-11-24 14:00:00,85.73,85.76,85.57,85.65,15192.0,85.73,85.76,85.57,85.65,15192.0
2020-11-24 14:10:00,85.63,85.76,85.63,85.69,17755.0,85.63,85.76,85.63,85.69,17755.0
2020-11-24 14:20:00,85.69,85.87,85.62,85.79,20351.0,85.69,85.87,85.62,85.79,20351.0
2020-11-24 14:30:00,85.8,85.98,85.78,85.94,21467.0,85.8,85.98,85.78,85.94,21467.0
2020-11-24 14:40:00,85.91,85.93,85.68,85.68,19442.0,85.91,85.93,85.68,85.68,19442.0
2020-11-24 14:50:00,85.71,85.75,85.6,85.69,19170.0,85.71,85.75,85.6,85.69,19170.0
2020-11-24 15:00:00,85.67,85.7,85.56,85.69,18845.0,85.67,85.7,85.56,85.69,18845.0
2020-11-24 15:10:00,85.67,85.77,85.55,85.68,32702.0,85.67,85.77,85.55,85.68,32702.0
2020-11-24 15:20:00,85.68,85.73,85.56,85.64,20537.0,85.68,85.73,85.56,85.64,20537.0
2020-11-24 15:30:00,85.64,85.7,85.51,85.56,33062.0,85.64,85.7,85.51,85.56,33062.0
2020-11-24 15:40:00,85.54,85.61,85.45,85.48,51882.0,85.54,85.61,85.45,85.48,51882.0
2020-11-24 15:50:00,85.47,85.67,85.34,85.61,148981.0,85.47,85.67,85.34,85.61,148981.0
2020-11-25 09:30:00,85.27,85.54,84.79,84.85,65149.0,85.27,85.54,84.79,84.85,65149.0
2020-11-25 09:40:00,84.92,85.05,84.73,84.8,21522.0,84.92,85.05,84.73,84.8,21522.0
2020-11-25 09:50:00,84.84,85.05,84.62,84.76,29827.0,84.84,85.05,84.62,84.76,29827.0
2020-11-25 10:00:00,84.72,84.84,84.41,84.54,26103.0,84.72,84.84,84.41,84.54,26103.0
2020-11-25 10:10:00,84.58,84.78,84.5,84.64,26751.0,84.58,84.78,84.5,84.64,26751.0
2020-11-25 10:20:00,84.66,84.71,84.4,84.64,21080.0,84.66,84.71,84.4,84.64,21080.0
2020-11-25 10:30:00,84.64,84.7,84.43,84.47,17987.0,84.64,84.7,84.43,84.47,17987.0
2020-11-25 10:40:00,84.43,84.64,84.35,84.62,29495.0,84.43,84.64,84.35,84.62,29495.0
2020-11-25 10:50:00,84.61,84.62,84.09,84.1,41914.0,84.61,84.62,84.09,84.1,41914.0
2020-11-25 11:00:00,84.11,84.21,84.01,84.04,72805.0,84.11,84.21,84.01,84.04,72805.0
2020-11-25 11:10:00,84.06,84.09,83.83,84.06,27106.0,84.06,84.09,83.83,84.06,27106.0
2020-11-25 11:20:00,84.06,84.43,84.05,84.32,63917.0,84.06,84.43,84.05,84.32,63917.0
2020-11-25 11:30:00,84.29,84.37,84.06,84.18,55688.0,84.29,84.37,84.06,84.18,55688.0
2020-11-25 11:40:00,84.19,84.21,83.98,84.06,18137.0,84.19,84.21,83.98,84.06,18137.0
2020-11-25 11:50:00,84.06,84.13,84.01,84.03,15590.0,84.06,84.13,84.01,84.03,15590.0
2020-11-25 12:00:00,84.07,84.31,84.0,84.19,18158.0,84.07,84.31,84.0,84.19,18158.0
2020-11-25 12:10:00,84.16,84.19,84.02,84.04,17903.0,84.16,84.19,84.02,84.04,17903.0
2020-11-25 12:20:00,84.05,84.09,83.93,83.93,16347.0,84.05,84.09,83.93,83.93,16347.0
2020-11-25 12:30:00,83.97,84.16,83.96,84.07,16121.0,83.97,84.16,83.96,84.07,16121.0
2020-11-25 12:40:00,84.07,84.29,84.06,84.15,14422.0,84.07,84.29,84.06,84.15,14422.0
2020-11-25 12:50:00,84.16,84.23,84.1,84.1,15721.0,84.16,84.23,84.1,84.1,15721.0
2020-11-25 13:00:00,84.1,84.24,84.09,84.18,15420.0,84.1,84.24,84.09,84.18,15420.0
2020-11-25 13:10:00,84.16,84.17,84.07,84.09,11411.0,84.16,84.17,84.07,84.09,11411.0
2020-11-25 13:20:00,84.11,84.15,83.98,84.13,20746.0,84.11,84.15,83.98,84.13,20746.0
2020-11-25 13:30:00,84.09,84.3,84.05,84.15,40110.0,84.09,84.3,84.05,84.15,40110.0
2020-11-25 13:40:00,84.16,84.19,84.0,84.15,15129.0,84.16,84.19,84.0,84.15,15129.0
2020-11-25 13:50:00,84.15,84.39,84.13,84.33,16044.0,84.15,84.39,84.13,84.33,16044.0
2020-11-25 14:00:00,84.36,84.39,84.13,84.14,14809.0,84.36,84.39,84.13,84.14,14809.0
2020-11-25 14:10:00,84.16,84.4,84.14,84.33,20051.0,84.16,84.4,84.14,84.33,20051.0
2020-11-25 14:20:00,84.36,84.48,84.31,84.34,17225.0,84.36,84.48,84.31,84.34,17225.0
2020-11-25 14:30:00,84.31,84.32,84.09,84.13,16026.0,84.31,84.32,84.09,84.13,16026.0
2020-11-25 14:40:00,84.12,84.23,84.07,84.18,17956.0,84.12,84.23,84.07,84.18,17956.0
2020-11-25 14:50:00,84.17,84.34,84.15,84.25,33584.0,84.17,84.34,84.15,84.25,33584.0
2020-11-25 15:00:00,84.24,84.25,84.15,84.17,17097.0,84.24,84.25,84.15,84.17,17097.0
2020-11-25 15:10:00,84.16,84.28,84.05,84.09,31498.0,84.16,84.28,84.05,84.09,31498.0
2020-11-25 15:20:00,84.1,84.22,84.01,84.1,22335.0,84.1,84.22,84.01,84.1,22335.0
2020-11-25 15:30:00,84.1,84.27,84.04,84.06,60369.0,84.1,84.27,84.04,84.06,60369.0
2020-11-25 15:40:00,84.06,84.23,84.06,84.18,59137.0,84.06,84.23,84.06,84.18,59137.0
2020-11-25 15:50:00,84.15,84.32,84.08,84.22,125858.0,84.15,84.32,84.08,84.22,125858.0
2020-11-27 09:30:00,84.87,84.95,83.83,84.1,114592.0,84.87,84.95,83.83,84.1,114592.0
2020-11-27 09:40:00,84.09,84.79,83.91,84.71,20683.0,84.09,84.79,83.91,84.71,20683.0
2020-11-27 09:50:00,84.52,85.1,84.43,84.83,35856.0,84.52,85.1,84.43,84.83,35856.0
2020-11-27 10:00:00,84.81,84.97,84.6,84.72,25362.0,84.81,84.97,84.6,84.72,25362.0
2020-11-27 10:10:00,84.7,84.98,84.53,84.59,15841.0,84.7,84.98,84.53,84.59,15841.0
2020-11-27 10:20:00,84.56,84.78,84.38,84.47,9839.0,84.56,84.78,84.38,84.47,9839.0
2020-11-27 10:30:00,84.43,84.66,84.39,84.56,8940.0,84.43,84.66,84.39,84.56,8940.0
2020-11-27 10:40:00,84.61,84.78,84.51,84.62,8421.0,84.61,84.78,84.51,84.62,8421.0
2020-11-27 10:50:00,84.62,85.16,84.61,85.09,48068.0,84.62,85.16,84.61,85.09,48068.0
2020-11-27 11:00:00,85.1,85.28,85.05,85.14,20771.0,85.1,85.28,85.05,85.14,20771.0
2020-11-27 11:10:00,85.17,85.36,85.11,85.34,20003.0,85.17,85.36,85.11,85.34,20003.0
2020-11-27 11:20:00,85.32,85.34,84.91,85.02,17684.0,85.32,85.34,84.91,85.02,17684.0
2020-11-27 11:30:00,85.02,85.06,84.81,84.92,15664.0,85.02,85.06,84.81,84.92,15664.0
2020-11-27 11:40:00,84.94,85.05,84.8,84.8,12173.0,84.94,85.05,84.8,84.8,12173.0
2020-11-27 11:50:00,84.81,84.95,84.73,84.84,16502.0,84.81,84.95,84.73,84.84,16502.0
2020-11-27 12:00:00,84.86,84.96,84.68,84.92,26285.0,84.86,84.96,84.68,84.92,26285.0
2020-11-27 12:10:00,84.91,84.91,84.65,84.65,20695.0,84.91,84.91,84.65,84.65,20695.0
2020-11-27 12:20:00,84.62,84.86,84.55,84.7,17264.0,84.62,84.86,84.55,84.7,17264.0
2020-11-27 12:30:00,84.68,84.84,84.68,84.75,20775.0,84.68,84.84,84.68,84.75,20775.0
2020-11-27 12:40:00,84.76,84.97,84.75,84.97,18808.0,84.76,84.97,84.75,84.97,18808.0
2020-11-27 12:50:00,85.02,85.26,84.99,85.23,63687.0,85.02,85.26,84.99,85.23,63687.0
2020-11-30 09:30:00,84.98,84.98,83.7,84.09,82829.0,84.98,84.98,83.7,84.09,82829.0
2020-11-30 09:40:00,84.1,84.8,84.01,84.2,21351.0,84.1,84.8,84.01,84.2,21351.0
2020-11-30 09:50:00,84.2,84.4,83.91,84.01,46155.0,84.2,84.4,83.91,84.01,46155.0
2020-11-30 10:00:00,84.07,84.31,83.71,83.83,58745.0,84.07,84.31,83.71,83.83,58745.0
2020-11-30 10:10:00,83.81,83.83,83.45,83.79,51967.0,83.81,83.83,83.45,83.79,51967.0
2020-11-30 10:20:00,83.82,84.13,83.79,84.04,31305.0,83.82,84.13,83.79,84.04,31305.0
2020-11-30 10:30:00,84.04,84.09,83.72,83.92,25239.0,84.04,84.09,83.72,83.92,25239.0
2020-11-30 10:40:00,83.91,83.99,83.74,83.82,39652.0,83.91,83.99,83.74,83.82,39652.0
2020-11-30 10:50:00,83.82,83.87,83.49,83.78,50297.0,83.82,83.87,83.49,83.78,50297.0
2020-11-30 11:00:00,83.74,83.98,83.6,83.67,55280.0,83.74,83.98,83.6,83.67,55280.0
2020-11-30 11:10:00,83.65,83.82,83.44,83.47,45527.0,83.65,83.82,83.44,83.47,45527.0
2020-11-30 11:20:00,83.51,83.85,83.37,83.78,25961.0,83.51,83.85,83.37,83.78,25961.0
2020-11-30 11:30:00,83.78,83.95,83.6,83.7,22206.0,83.78,83.95,83.6,83.7,22206.0
2020-11-30 11:40:00,83.69,83.79,83.62,83.73,17727.0,83.69,83.79,83.62,83.73,17727.0
2020-11-30 11:50:00,83.73,83.83,83.61,83.67,18099.0,83.73,83.83,83.61,83.67,18099.0
2020-11-30 12:00:00,83.67,83.76,83.59,83.73,26650.0,83.67,83.76,83.59,83.73,26650.0
2020-11-30 12:10:00,83.7,83.87,83.67,83.81,26147.0,83.7,83.87,83.67,83.81,26147.0
2020-11-30 12:20:00,83.81,83.94,83.75,83.9,30002.0,83.81,83.94,83.75,83.9,30002.0
2020-11-30 12:30:00,83.87,83.94,83.71,83.71,21278.0,83.87,83.94,83.71,83.71,21278.0
2020-11-30 12:40:00,83.73,83.89,83.71,83.8,18097.0,83.73,83.89,83.71,83.8,18097.0
2020-11-30 12:50:00,83.8,83.86,83.76,83.76,14579.0,83.8,83.86,83.76,83.76,14579.0
2020-11-30 13:00:00,83.75,83.82,83.69,83.76,22712.0,83.75,83.82,83.69,83.76,22712.0
2020-11-30 13:10:00,83.76,83.82,83.63,83.77,22414.0,83.76,83.82,83.63,83.77,22414.0
2020-11-30 13:20:00,83.77,83.81,83.68,83.78,18315.0,83.77,83.81,83.68,83.78,18315.0
2020-11-30 13:30:00,83.78,83.81,83.56,83.58,15623.0,83.78,83.81,83.56,83.58,15623.0
2020-11-30 13:40:00,83.59,83.67,83.54,83.61,18871.0,83.59,83.67,83.54,83.61,18871.0
2020-11-30 13:50:00,83.6,83.64,83.49,83.5,29931.0,83.6,83.64,83.49,83.5,29931.0
2020-11-30 14:00:00,83.49,83.54,83.41,83.45,43354.0,83.49,83.54,83.41,83.45,43354.0
2020-11-30 14:10:00,83.41,83.53,83.31,83.38,22762.0,83.41,83.53,83.31,83.38,22762.0
2020-11-30 14:20:00,83.39,83.57,83.39,83.54,31139.0,83.39,83.57,83.39,83.54,31139.0
2020-11-30 14:30:00,83.56,83.7,83.46,83.51,23142.0,83.56,83.7,83.46,83.51,23142.0
2020-11-30 14:40:00,83.5,83.54,83.42,83.44,27882.0,83.5,83.54,83.42,83.44,27882.0
2020-11-30 14:50:00,83.47,83.58,83.31,83.56,78940.0,83.47,83.58,83.31,83.56,78940.0
2020-11-30 15:00:00,83.59,83.59,83.36,83.39,42952.0,83.59,83.59,83.36,83.39,42952.0
2020-11-30 15:10:00,83.39,83.41,83.12,83.32,53149.0,83.39,83.41,83.12,83.32,53149.0
2020-11-30 15:20:00,83.32,83.39,83.23,83.23,33782.0,83.32,83.39,83.23,83.23,33782.0
2020-11-30 15:30:00,83.24,83.51,83.18,83.48,82085.0,83.24,83.51,83.18,83.48,82085.0
2020-11-30 15:40:00,83.46,83.72,83.46,83.72,108015.0,83.46,83.72,83.46,83.72,108015.0
2020-11-30 15:50:00,83.69,83.96,83.55,83.9,309848.0,83.69,83.96,83.55,83.9,309848.0
2020-12-01 09:30:00,84.56,84.93,83.96,84.44,70196.0,84.56,84.93,83.96,84.44,70196.0
2020-12-01 09:40:00,84.44,84.44,83.8,83.86,43589.0,84.44,84.44,83.8,83.86,43589.0
2020-12-01 09:50:00,83.75,84.15,83.56,83.83,42028.0,83.75,84.15,83.56,83.83,42028.0
2020-12-01 10:00:00,83.86,84.27,83.72,84.11,39113.0,83.86,84.27,83.72,84.11,39113.0
2020-12-01 10:10:00,84.07,84.2,83.76,84.2,36939.0,84.07,84.2,83.76,84.2,36939.0
2020-12-01 10:20:00,84.2,84.48,84.14,84.37,19448.0,84.2,84.48,84.14,84.37,19448.0
2020-12-01 10:30:00,84.42,84.42,84.01,84.15,28834.0,84.42,84.42,84.01,84.15,28834.0
2020-12-01 10:40:00,84.15,84.15,83.76,83.79,43862.0,84.15,84.15,83.76,83.79,43862.0
2020-12-01 10:50:00,83.8,83.93,83.68,83.73,30412.0,83.8,83.93,83.68,83.73,30412.0
2020-12-01 11:00:00,83.77,84.08,83.76,84.04,18904.0,83.77,84.08,83.76,84.04,18904.0
2020-12-01 11:10:00,84.07,84.24,84.03,84.08,22977.0,84.07,84.24,84.03,84.08,22977.0
2020-12-01 11:20:00,84.08,84.14,83.98,83.98,32413.0,84.08,84.14,83.98,83.98,32413.0
2020-12-01 11:30:00,84.01,84.17,83.87,83.95,19627.0,84.01,84.17,83.87,83.95,19627.0
2020-12-01 11:40:00,83.95,84.07,83.88,83.97,33722.0,83.95,84.07,83.88,83.97,33722.0
2020-12-01 11:50:00,83.97,84.1,83.89,83.91,14234.0,83.97,84.1,83.89,83.91,14234.0
2020-12-01 12:00:00,83.9,84.05,83.85,84.03,14758.0,83.9,84.05,83.85,84.03,14758.0
2020-12-01 12:10:00,84.01,84.02,83.8,83.93,21826.0,84.01,84.02,83.8,83.93,21826.0
2020-12-01 12:20:00,83.9,84.18,83.9,84.1,17203.0,83.9,84.18,83.9,84.1,17203.0
2020-12-01 12:30:00,84.12,84.28,84.08,84.08,20674.0,84.12,84.28,84.08,84.08,20674.0
2020-12-01 12:40:00,84.12,84.24,84.04,84.12,18602.0,84.12,84.24,84.04,84.12,18602.0
2020-12-01 12:50:00,84.1,84.32,84.02,84.24,29761.0,84.1,84.32,84.02,84.24,29761.0
2020-12-01 13:00:00,84.22,84.63,84.22,84.58,22456.0,84.22,84.63,84.22,84.58,22456.0
2020-12-01 13:10:00,84.56,84.61,84.4,84.42,18997.0,84.56,84.61,84.4,84.42,18997.0
2020-12-01 13:20:00,84.42,84.44,84.22,84.39,32435.0,84.42,84.44,84.22,84.39,32435.0
2020-12-01 13:30:00,84.39,84.59,84.32,84.53,30534.0,84.39,84.59,84.32,84.53,30534.0
2020-12-01 13:40:00,84.58,84.64,84.22,84.31,25669.0,84.58,84.64,84.22,84.31,25669.0
2020-12-01 13:50:00,84.32,84.36,84.19,84.22,18682.0,84.32,84.36,84.19,84.22,18682.0
2020-12-01 14:00:00,84.21,84.27,84.06,84.06,25580.0,84.21,84.27,84.06,84.06,25580.0
2020-12-01 14:10:00,84.07,84.27,84.0,84.03,86416.0,84.07,84.27,84.0,84.03,86416.0
2020-12-01 14:20:00,84.03,84.12,83.98,84.0,16532.0,84.03,84.12,83.98,84.0,16532.0
2020-12-01 14:30:00,83.99,84.14,83.91,84.07,20324.0,83.99,84.14,83.91,84.07,20324.0
2020-12-01 14:40:00,84.06,84.28,84.03,84.19,12786.0,84.06,84.28,84.03,84.19,12786.0
2020-12-01 14:50:00,84.17,84.19,84.0,84.07,35544.0,84.17,84.19,84.0,84.07,35544.0
2020-12-01 15:00:00,84.09,84.11,83.79,83.82,20678.0,84.09,84.11,83.79,83.82,20678.0
2020-12-01 15:10:00,83.83,84.04,83.77,83.88,77046.0,83.83,84.04,83.77,83.88,77046.0
2020-12-01 15:20:00,83.88,84.09,83.87,84.03,53695.0,83.88,84.09,83.87,84.03,53695.0
2020-12-01 15:30:00,84.03,84.04,83.87,83.87,57053.0,84.03,84.04,83.87,83.87,57053.0
2020-12-01 15:40:00,83.86,83.88,83.57,83.69,62035.0,83.86,83.88,83.57,83.69,62035.0
2020-12-01 15:50:00,83.65,84.0,83.65,83.9,150521.0,83.65,84.0,83.65,83.9,150521.0
2020-12-02 09:30:00,83.67,83.92,83.17,83.88,54092.0,83.67,83.92,83.17,83.88,54092.0
2020-12-02 09:40:00,83.84,83.95,83.55,83.77,57141.0,83.84,83.95,83.55,83.77,57141.0
2020-12-02 09:50:00,83.74,84.14,83.67,84.03,20544.0,83.74,84.14,83.67,84.03,20544.0
2020-12-02 10:00:00,84.06,84.23,83.86,84.06,21429.0,84.06,84.23,83.86,84.06,21429.0
2020-12-02 10:10:00,84.12,84.49,84.08,84.45,24443.0,84.12,84.49,84.08,84.45,24443.0
2020-12-02 10:20:00,84.47,84.51,84.28,84.35,17816.0,84.47,84.51,84.28,84.35,17816.0
2020-12-02 10:30:00,84.24,84.38,84.14,84.24,11034.0,84.24,84.38,84.14,84.24,11034.0
2020-12-02 10:40:00,84.24,84.3,83.9,83.97,31656.0,84.24,84.3,83.9,83.97,31656.0
2020-12-02 10:50:00,83.96,84.02,83.88,83.96,17642.0,83.96,84.02,83.88,83.96,17642.0
2020-12-02 11:00:00,83.95,84.35,83.94,84.27,37916.0,83.95,84.35,83.94,84.27,37916.0
2020-12-02 11:10:00,84.28,84.4,84.05,84.07,22742.0,84.28,84.4,84.05,84.07,22742.0
2020-12-02 11:20:00,84.07,84.23,83.95,84.07,13735.0,84.07,84.23,83.95,84.07,13735.0
2020-12-02 11:30:00,84.07,84.26,84.07,84.26,14151.0,84.07,84.26,84.07,84.26,14151.0
2020-12-02 11:40:00,84.26,84.26,84.05,84.17,8623.0,84.26,84.26,84.05,84.17,8623.0
2020-12-02 11:50:00,84.16,84.19,84.04,84.19,12385.0,84.16,84.19,84.04,84.19,12385.0
2020-12-02 12:00:00,84.21,84.26,84.1,84.23,8215.0,84.21,84.26,84.1,84.23,8215.0
2020-12-02 12:10:00,84.24,84.4,84.22,84.35,13359.0,84.24,84.4,84.22,84.35,13359.0
2020-12-02 12:20:00,84.43,84.49,84.37,84.44,15068.0,84.43,84.49,84.37,84.44,15068.0
2020-12-02 12:30:00,84.44,84.63,84.39,84.56,17471.0,84.44,84.63,84.39,84.56,17471.0
2020-12-02 12:40:00,84.58,84.64,84.57,84.63,27802.0,84.58,84.64,84.57,84.63,27802.0
2020-12-02 12:50:00,84.65,84.72,84.53,84.7,17170.0,84.65,84.72,84.53,84.7,17170.0
2020-12-02 13:00:00,84.72,84.8,84.58,84.61,16365.0,84.72,84.8,84.58,84.61,16365.0
2020-12-02 13:10:00,84.56,84.69,84.56,84.57,9133.0,84.56,84.69,84.56,84.57,9133.0
2020-12-02 13:20:00,84.59,84.59,84.39,84.4,11175.0,84.59,84.59,84.39,84.4,11175.0
2020-12-02 13:30:00,84.39,84.55,84.38,84.55,14753.0,84.39,84.55,84.38,84.55,14753.0
2020-12-02 13:40:00,84.54,84.54,84.35,84.39,17685.0,84.54,84.54,84.35,84.39,17685.0
2020-12-02 13:50:00,84.41,84.51,84.38,84.38,13446.0,84.41,84.51,84.38,84.38,13446.0
2020-12-02 14:00:00,84.41,84.53,84.34,84.36,12935.0,84.41,84.53,84.34,84.36,12935.0
2020-12-02 14:10:00,84.41,84.6,84.26,84.58,14004.0,84.41,84.6,84.26,84.58,14004.0
2020-12-02 14:20:00,84.58,84.61,84.42,84.57,9496.0,84.58,84.61,84.42,84.57,9496.0
2020-12-02 14:30:00,84.52,84.7,84.52,84.63,55524.0,84.52,84.7,84.52,84.63,55524.0
2020-12-02 14:40:00,84.69,84.81,84.53,84.53,16850.0,84.69,84.81,84.53,84.53,16850.0
2020-12-02 14:50:00,84.56,84.64,84.45,84.45,18363.0,84.56,84.64,84.45,84.45,18363.0
2020-12-02 15:00:00,84.47,84.67,84.41,84.41,20837.0,84.47,84.67,84.41,84.41,20837.0
2020-12-02 15:10:00,84.43,84.51,84.35,84.38,35151.0,84.43,84.51,84.35,84.38,35151.0
2020-12-02 15:20:00,84.38,84.43,84.32,84.42,27797.0,84.38,84.43,84.32,84.42,27797.0
2020-12-02 15:30:00,84.44,84.47,84.25,84.3,26655.0,84.44,84.47,84.25,84.3,26655.0
2020-12-02 15:40:00,84.31,84.4,84.24,84.24,32410.0,84.31,84.4,84.24,84.24,32410.0
2020-12-02 15:50:00,84.2,84.51,84.19,84.48,96581.0,84.2,84.51,84.19,84.48,96581.0
2020-12-03 09:30:00,84.03,84.4,83.91,84.07,67364.0,84.03,84.4,83.91,84.07,67364.0
2020-12-03 09:40:00,84.07,84.47,83.87,84.37,19528.0,84.07,84.47,83.87,84.37,19528.0
2020-12-03 09:50:00,84.3,84.72,84.12,84.72,17193.0,84.3,84.72,84.12,84.72,17193.0
2020-12-03 10:00:00,84.7,84.75,84.45,84.75,21569.0,84.7,84.75,84.45,84.75,21569.0
2020-12-03 10:10:00,84.66,84.78,84.6,84.66,13246.0,84.66,84.78,84.6,84.66,13246.0
2020-12-03 10:20:00,84.68,84.71,84.5,84.5,23729.0,84.68,84.71,84.5,84.5,23729.0
2020-12-03 10:30:00,84.45,84.56,84.3,84.32,15821.0,84.45,84.56,84.3,84.32,15821.0
2020-12-03 10:40:00,84.34,84.41,84.25,84.35,20607.0,84.34,84.41,84.25,84.35,20607.0
2020-12-03 10:50:00,84.34,84.43,84.15,84.16,21346.0,84.34,84.43,84.15,84.16,21346.0
2020-12-03 11:00:00,84.15,84.36,84.14,84.31,28132.0,84.15,84.36,84.14,84.31,28132.0
2020-12-03 11:10:00,84.29,84.47,84.19,84.47,17610.0,84.29,84.47,84.19,84.47,17610.0
2020-12-03 11:20:00,84.48,84.65,84.41,84.58,16555.0,84.48,84.65,84.41,84.58,16555.0
2020-12-03 11:30:00,84.59,84.6,84.31,84.55,19058.0,84.59,84.6,84.31,84.55,19058.0
2020-12-03 11:40:00,84.53,84.6,84.36,84.37,10587.0,84.53,84.6,84.36,84.37,10587.0
2020-12-03 11:50:00,84.28,84.45,84.28,84.42,15582.0,84.28,84.45,84.28,84.42,15582.0
2020-12-03 12:00:00,84.41,84.44,84.2,84.34,32621.0,84.41,84.44,84.2,84.34,32621.0
2020-12-03 12:10:00,84.33,84.34,84.13,84.19,10218.0,84.33,84.34,84.13,84.19,10218.0
2020-12-03 12:20:00,84.19,84.23,84.1,84.2,21666.0,84.19,84.23,84.1,84.2,21666.0
2020-12-03 12:30:00,84.19,84.29,84.02,84.17,19641.0,84.19,84.29,84.02,84.17,19641.0
2020-12-03 12:40:00,84.17,84.19,84.03,84.14,23082.0,84.17,84.19,84.03,84.14,23082.0
2020-12-03 12:50:00,84.14,84.14,83.98,84.05,15845.0,84.14,84.14,83.98,84.05,15845.0
2020-12-03 13:00:00,84.03,84.03,83.83,83.92,19378.0,84.03,84.03,83.83,83.92,19378.0
2020-12-03 13:10:00,83.94,83.94,83.71,83.88,18191.0,83.94,83.94,83.71,83.88,18191.0
2020-12-03 13:20:00,83.87,83.92,83.79,83.87,25259.0,83.87,83.92,83.79,83.87,25259.0
2020-12-03 13:30:00,83.87,83.94,83.75,83.9,16247.0,83.87,83.94,83.75,83.9,16247.0
2020-12-03 13:40:00,83.87,83.94,83.81,83.93,21111.0,83.87,83.94,83.81,83.93,21111.0
2020-12-03 13:50:00,83.91,83.97,83.78,83.83,17588.0,83.91,83.97,83.78,83.83,17588.0
2020-12-03 14:00:00,83.81,83.89,83.72,83.76,32426.0,83.81,83.89,83.72,83.76,32426.0
2020-12-03 14:10:00,83.77,83.79,83.66,83.69,19748.0,83.77,83.79,83.66,83.69,19748.0
2020-12-03 14:20:00,83.7,83.85,83.69,83.85,27621.0,83.7,83.85,83.69,83.85,27621.0
2020-12-03 14:30:00,83.86,83.86,83.72,83.81,19559.0,83.86,83.86,83.72,83.81,19559.0
2020-12-03 14:40:00,83.8,83.8,83.66,83.7,20970.0,83.8,83.8,83.66,83.7,20970.0
2020-12-03 14:50:00,83.72,83.81,83.67,83.74,19010.0,83.72,83.81,83.67,83.74,19010.0
2020-12-03 15:00:00,83.74,83.89,83.7,83.81,24830.0,83.74,83.89,83.7,83.81,24830.0
2020-12-03 15:10:00,83.81,84.1,83.81,84.07,23005.0,83.81,84.1,83.81,84.07,23005.0
2020-12-03 15:20:00,84.05,84.34,84.0,84.32,35614.0,84.05,84.34,84.0,84.32,35614.0
2020-12-03 15:30:00,84.33,84.36,83.77,83.77,31318.0,84.33,84.36,83.77,83.77,31318.0
2020-12-03 15:40:00,83.74,83.88,83.6,83.78,44107.0,83.74,83.88,83.6,83.78,44107.0
2020-12-03 15:50:00,83.76,83.76,83.38,83.58,126939.0,83.76,83.76,83.38,83.58,126939.0
2020-12-04 09:30:00,84.12,84.53,83.71,84.46,45664.0,84.12,84.53,83.71,84.46,45664.0
2020-12-04 09:40:00,84.46,84.84,84.21,84.54,28935.0,84.46,84.84,84.21,84.54,28935.0
2020-12-04 09:50:00,84.56,85.0,84.52,84.77,32624.0,84.56,85.0,84.52,84.77,32624.0
2020-12-04 10:00:00,84.74,85.17,84.74,85.16,30072.0,84.74,85.17,84.74,85.16,30072.0
2020-12-04 10:10:00,85.18,85.64,85.12,85.59,38761.0,85.18,85.64,85.12,85.59,38761.0
2020-12-04 10:20:00,85.61,85.68,85.39,85.44,27118.0,85.61,85.68,85.39,85.44,27118.0
2020-12-04 10:30:00,85.44,85.5,85.3,85.31,18193.0,85.44,85.5,85.3,85.31,18193.0
2020-12-04 10:40:00,85.34,85.52,85.29,85.45,23725.0,85.34,85.52,85.29,85.45,23725.0
2020-12-04 10:50:00,85.45,85.53,85.43,85.53,18240.0,85.45,85.53,85.43,85.53,18240.0
2020-12-04 11:00:00,85.55,85.56,85.25,85.29,21013.0,85.55,85.56,85.25,85.29,21013.0
2020-12-04 11:10:00,85.26,85.3,85.11,85.23,29359.0,85.26,85.3,85.11,85.23,29359.0
2020-12-04 11:20:00,85.23,85.35,85.1,85.13,16678.0,85.23,85.35,85.1,85.13,16678.0
2020-12-04 11:30:00,85.15,85.35,85.11,85.35,15735.0,85.15,85.35,85.11,85.35,15735.0
2020-12-04 11:40:00,85.36,85.44,85.3,85.33,12032.0,85.36,85.44,85.3,85.33,12032.0
2020-12-04 11:50:00,85.34,85.38,85.18,85.34,17417.0,85.34,85.38,85.18,85.34,17417.0
2020-12-04 12:00:00,85.34,85.38,85.19,85.26,13498.0,85.34,85.38,85.19,85.26,13498.0
2020-12-04 12:10:00,85.26,85.31,85.14,85.17,13638.0,85.26,85.31,85.14,85.17,13638.0
2020-12-04 12:20:00,85.15,85.29,85.1,85.19,11848.0,85.15,85.29,85.1,85.19,11848.0
2020-12-04 12:30:00,85.2,85.32,85.17,85.31,11876.0,85.2,85.32,85.17,85.31,11876.0
2020-12-04 12:40:00,85.28,85.51,85.27,85.29,17099.0,85.28,85.51,85.27,85.29,17099.0
2020-12-04 12:50:00,85.29,85.33,85.24,85.27,10516.0,85.29,85.33,85.24,85.27,10516.0
2020-12-04 13:00:00,85.27,85.3,85.15,85.26,12761.0,85.27,85.3,85.15,85.26,12761.0
2020-12-04 13:10:00,85.26,85.42,85.22,85.41,10448.0,85.26,85.42,85.22,85.41,10448.0
2020-12-04 13:20:00,85.41,85.45,85.26,85.28,26008.0,85.41,85.45,85.26,85.28,26008.0
2020-12-04 13:30:00,85.29,85.53,85.26,85.53,15122.0,85.29,85.53,85.26,85.53,15122.0
2020-12-04 13:40:00,85.52,85.52,85.34,85.39,15204.0,85.52,85.52,85.34,85.39,15204.0
2020-12-04 13:50:00,85.4,85.41,85.3,85.33,12873.0,85.4,85.41,85.3,85.33,12873.0
2020-12-04 14:00:00,85.34,85.41,85.28,85.33,24123.0,85.34,85.41,85.28,85.33,24123.0
2020-12-04 14:10:00,85.33,85.5,85.32,85.48,34605.0,85.33,85.5,85.32,85.48,34605.0
2020-12-04 14:20:00,85.48,85.96,85.47,85.74,73706.0,85.48,85.96,85.47,85.74,73706.0
2020-12-04 14:30:00,85.74,85.78,85.52,85.57,27189.0,85.74,85.78,85.52,85.57,27189.0
2020-12-04 14:40:00,85.54,85.68,85.49,85.57,17230.0,85.54,85.68,85.49,85.57,17230.0
2020-12-04 14:50:00,85.56,85.61,85.5,85.53,16028.0,85.56,85.61,85.5,85.53,16028.0
2020-12-04 15:00:00,85.58,85.65,85.48,85.53,25197.0,85.58,85.65,85.48,85.53,25197.0
2020-12-04 15:10:00,85.53,85.55,85.32,85.36,31734.0,85.53,85.55,85.32,85.36,31734.0
2020-12-04 15:20:00,85.36,85.52,85.32,85.35,29075.0,85.36,85.52,85.32,85.35,29075.0
2020-12-04 15:30:00,85.36,85.52,85.35,85.42,48451.0,85.36,85.52,85.35,85.42,48451.0
2020-12-04 15:40:00,85.42,85.53,85.35,85.36,64899.0,85.42,85.53,85.35,85.36,64899.0
2020-12-04 15:50:00,85.36,85.78,85.36,85.76,154294.0,85.36,85.78,85.36,85.76,154294.0
2020-12-07 09:40:00,85.89,86.23,85.81,86.07,42722.0,85.89,86.23,85.81,86.07,42722.0
2020-12-07 09:50:00,86.09,86.3,85.96,86.24,31582.0,86.09,86.3,85.96,86.24,31582.0
2020-12-07 10:00:00,86.3,86.41,86.09,86.24,43600.0,86.3,86.41,86.09,86.24,43600.0
2020-12-07 10:10:00,86.24,86.31,86.05,86.23,64185.0,86.24,86.31,86.05,86.23,64185.0
2020-12-07 10:20:00,86.23,86.46,86.14,86.44,21641.0,86.23,86.46,86.14,86.44,21641.0
2020-12-07 10:30:00,86.45,86.47,86.24,86.37,15804.0,86.45,86.47,86.24,86.37,15804.0
2020-12-07 10:40:00,86.36,86.41,86.25,86.4,16497.0,86.36,86.41,86.25,86.4,16497.0
2020-12-07 10:50:00,86.4,86.48,86.37,86.44,29816.0,86.4,86.48,86.37,86.44,29816.0
2020-12-07 11:00:00,86.4,86.41,86.3,86.41,48211.0,86.4,86.41,86.3,86.41,48211.0
2020-12-07 11:10:00,86.4,86.5,86.33,86.43,50947.0,86.4,86.5,86.33,86.43,50947.0
2020-12-07 11:20:00,86.42,86.54,86.39,86.4,11212.0,86.42,86.54,86.39,86.4,11212.0
2020-12-07 11:30:00,86.41,86.44,86.35,86.4,12802.0,86.41,86.44,86.35,86.4,12802.0
2020-12-07 11:40:00,86.41,86.45,86.36,86.38,15819.0,86.41,86.45,86.36,86.38,15819.0
2020-12-07 11:50:00,86.39,86.43,86.34,86.34,31539.0,86.39,86.43,86.34,86.34,31539.0
2020-12-07 12:00:00,86.32,86.49,86.3,86.42,15465.0,86.32,86.49,86.3,86.42,15465.0
2020-12-07 12:10:00,86.4,86.42,86.24,86.28,26571.0,86.4,86.42,86.24,86.28,26571.0
2020-12-07 12:20:00,86.3,86.39,86.28,86.38,13591.0,86.3,86.39,86.28,86.38,13591.0
2020-12-07 12:30:00,86.34,86.38,86.22,86.29,17664.0,86.34,86.38,86.22,86.29,17664.0
2020-12-07 12:40:00,86.32,86.34,86.19,86.33,24309.0,86.32,86.34,86.19,86.33,24309.0
2020-12-07 12:50:00,86.33,86.35,86.22,86.25,20522.0,86.33,86.35,86.22,86.25,20522.0
2020-12-07 13:00:00,86.23,86.3,86.22,86.3,37855.0,86.23,86.3,86.22,86.3,37855.0
2020-12-07 13:10:00,86.3,86.38,86.1,86.28,97069.0,86.3,86.38,86.1,86.28,97069.0
2020-12-07 13:20:00,86.31,86.34,86.23,86.28,33589.0,86.31,86.34,86.23,86.28,33589.0
2020-12-07 13:30:00,86.28,86.36,86.27,86.29,18250.0,86.28,86.36,86.27,86.29,18250.0
2020-12-07 13:40:00,86.27,86.37,86.21,86.36,23352.0,86.27,86.37,86.21,86.36,23352.0
2020-12-07 13:50:00,86.36,86.47,86.35,86.4,15373.0,86.36,86.47,86.35,86.4,15373.0
2020-12-07 14:00:00,86.42,86.42,86.24,86.31,25404.0,86.42,86.42,86.24,86.31,25404.0
2020-12-07 14:10:00,86.31,86.35,86.21,86.29,37587.0,86.31,86.35,86.21,86.29,37587.0
2020-12-07 14:20:00,86.3,86.38,86.28,86.28,22368.0,86.3,86.38,86.28,86.28,22368.0
2020-12-07 14:30:00,86.28,86.4,86.26,86.36,20532.0,86.28,86.4,86.26,86.36,20532.0
2020-12-07 14:40:00,86.36,86.36,86.24,86.28,30281.0,86.36,86.36,86.24,86.28,30281.0
2020-12-07 14:50:00,86.29,86.33,86.23,86.26,28303.0,86.29,86.33,86.23,86.26,28303.0
2020-12-07 15:00:00,86.27,86.31,86.21,86.28,63984.0,86.27,86.31,86.21,86.28,63984.0
2020-12-07 15:10:00,86.28,86.29,85.95,86.05,55041.0,86.28,86.29,85.95,86.05,55041.0
2020-12-07 15:20:00,86.05,86.25,86.05,86.21,52076.0,86.05,86.25,86.05,86.21,52076.0
2020-12-07 15:30:00,86.2,86.23,86.13,86.15,51451.0,86.2,86.23,86.13,86.15,51451.0
2020-12-07 15:40:00,86.15,86.19,85.74,85.81,169199.0,86.15,86.19,85.74,85.81,169199.0
2020-12-07 15:50:00,85.78,86.16,85.75,86.07,158160.0,85.78,86.16,85.75,86.07,158160.0
2020-12-08 09:30:00,85.97,86.07,85.45,85.67,69861.0,85.97,86.07,85.45,85.67,69861.0
2020-12-08 09:40:00,85.56,85.66,85.08,85.08,29695.0,85.56,85.66,85.08,85.08,29695.0
2020-12-08 09:50:00,85.09,85.13,84.73,84.74,50981.0,85.09,85.13,84.73,84.74,50981.0
2020-12-08 10:00:00,84.79,84.94,84.59,84.94,31532.0,84.79,84.94,84.59,84.94,31532.0
2020-12-08 10:10:00,84.9,84.94,84.5,84.5,16039.0,84.9,84.94,84.5,84.5,16039.0
2020-12-08 10:20:00,84.48,84.66,84.42,84.54,65243.0,84.48,84.66,84.42,84.54,65243.0
2020-12-08 10:30:00,84.51,84.64,84.4,84.56,45976.0,84.51,84.64,84.4,84.56,45976.0
2020-12-08 10:40:00,84.53,84.57,84.32,84.38,25918.0,84.53,84.57,84.32,84.38,25918.0
2020-12-08 10:50:00,84.38,84.69,84.38,84.51,58202.0,84.38,84.69,84.38,84.51,58202.0
2020-12-08 11:00:00,84.51,84.77,84.48,84.65,45950.0,84.51,84.77,84.48,84.65,45950.0
2020-12-08 11:10:00,84.63,84.69,84.49,84.52,26733.0,84.63,84.69,84.49,84.52,26733.0
2020-12-08 11:20:00,84.51,84.75,84.51,84.75,38990.0,84.51,84.75,84.51,84.75,38990.0
2020-12-08 11:30:00,84.75,85.06,84.75,84.8,8061.0,84.75,85.06,84.75,84.8,8061.0
2020-12-08 11:40:00,84.82,84.82,84.53,84.64,23415.0,84.82,84.82,84.53,84.64,23415.0
2020-12-08 11:50:00,84.65,84.82,84.57,84.8,19395.0,84.65,84.82,84.57,84.8,19395.0
2020-12-08 12:00:00,84.8,84.84,84.61,84.63,10626.0,84.8,84.84,84.61,84.63,10626.0
2020-12-08 12:10:00,84.59,84.82,84.55,84.55,14591.0,84.59,84.82,84.55,84.55,14591.0
2020-12-08 12:20:00,84.57,84.64,84.45,84.56,32900.0,84.57,84.64,84.45,84.56,32900.0
2020-12-08 12:30:00,84.55,84.58,84.48,84.55,29741.0,84.55,84.58,84.48,84.55,29741.0
2020-12-08 12:40:00,84.57,84.59,84.5,84.51,22714.0,84.57,84.59,84.5,84.51,22714.0
2020-12-08 12:50:00,84.51,84.62,84.46,84.48,30174.0,84.51,84.62,84.46,84.48,30174.0
2020-12-08 13:00:00,84.45,84.65,84.45,84.63,27724.0,84.45,84.65,84.45,84.63,27724.0
2020-12-08 13:10:00,84.63,84.71,84.55,84.58,29770.0,84.63,84.71,84.55,84.58,29770.0
2020-12-08 13:20:00,84.59,84.7,84.54,84.69,29415.0,84.59,84.7,84.54,84.69,29415.0
2020-12-08 13:30:00,84.69,85.0,84.68,84.97,22597.0,84.69,85.0,84.68,84.97,22597.0
2020-12-08 13:40:00,84.98,85.08,84.73,84.76,11411.0,84.98,85.08,84.73,84.76,11411.0
2020-12-08 13:50:00,84.79,84.84,84.69,84.71,13256.0,84.79,84.84,84.69,84.71,13256.0
2020-12-08 14:00:00,84.69,84.73,84.57,84.72,16708.0,84.69,84.73,84.57,84.72,16708.0
2020-12-08 14:10:00,84.73,84.81,84.69,84.79,18480.0,84.73,84.81,84.69,84.79,18480.0
2020-12-08 14:20:00,84.8,84.93,84.79,84.89,19791.0,84.8,84.93,84.79,84.89,19791.0
2020-12-08 14:30:00,84.9,84.91,84.82,84.84,24100.0,84.9,84.91,84.82,84.84,24100.0
2020-12-08 14:40:00,84.84,84.97,84.84,84.91,29616.0,84.84,84.97,84.84,84.91,29616.0
2020-12-08 14:50:00,84.9,84.97,84.87,84.89,14163.0,84.9,84.97,84.87,84.89,14163.0
2020-12-08 15:00:00,84.87,84.99,84.85,84.94,16464.0,84.87,84.99,84.85,84.94,16464.0
2020-12-08 15:10:00,84.95,84.99,84.9,84.96,24673.0,84.95,84.99,84.9,84.96,24673.0
2020-12-08 15:20:00,84.96,85.17,84.91,85.16,35436.0,84.96,85.17,84.91,85.16,35436.0
2020-12-08 15:30:00,85.15,85.17,85.04,85.08,51178.0,85.15,85.17,85.04,85.08,51178.0
2020-12-08 15:40:00,85.07,85.21,85.04,85.06,47806.0,85.07,85.21,85.04,85.06,47806.0
2020-12-08 15:50:00,85.12,85.45,85.06,85.37,154860.0,85.12,85.45,85.06,85.37,154860.0
2020-12-09 09:30:00,85.67,85.99,85.33,85.86,95106.0,85.67,85.99,85.33,85.86,95106.0
2020-12-09 09:40:00,85.98,86.0,85.2,85.38,54230.0,85.98,86.0,85.2,85.38,54230.0
2020-12-09 09:50:00,85.38,85.44,84.67,84.73,17784.0,85.38,85.44,84.67,84.73,17784.0
2020-12-09 10:00:00,84.77,85.0,84.38,84.43,89225.0,84.77,85.0,84.38,84.43,89225.0
2020-12-09 10:10:00,84.41,84.65,83.9,84.65,72885.0,84.41,84.65,83.9,84.65,72885.0
2020-12-09 10:20:00,84.65,84.91,84.39,84.44,41118.0,84.65,84.91,84.39,84.44,41118.0
2020-12-09 10:30:00,84.39,84.67,84.35,84.5,16699.0,84.39,84.67,84.35,84.5,16699.0
2020-12-09 10:40:00,84.45,84.51,84.2,84.39,51417.0,84.45,84.51,84.2,84.39,51417.0
2020-12-09 10:50:00,84.39,84.69,84.3,84.64,28273.0,84.39,84.69,84.3,84.64,28273.0
2020-12-09 11:00:00,84.78,84.81,84.43,84.55,20412.0,84.78,84.81,84.43,84.55,20412.0
2020-12-09 11:10:00,84.55,84.85,84.53,84.77,20353.0,84.55,84.85,84.53,84.77,20353.0
2020-12-09 11:20:00,84.76,84.8,84.58,84.78,19236.0,84.76,84.8,84.58,84.78,19236.0
2020-12-09 11:30:00,84.78,85.11,84.72,85.1,13831.0,84.78,85.11,84.72,85.1,13831.0
2020-12-09 11:40:00,85.11,85.14,84.82,84.83,11596.0,85.11,85.14,84.82,84.83,11596.0
2020-12-09 11:50:00,84.79,84.93,84.7,84.91,7662.0,84.79,84.93,84.7,84.91,7662.0
2020-12-09 12:00:00,84.88,84.98,84.81,84.98,10203.0,84.88,84.98,84.81,84.98,10203.0
2020-12-09 12:10:00,84.95,85.13,84.91,84.99,11459.0,84.95,85.13,84.91,84.99,11459.0
2020-12-09 12:20:00,85.01,85.01,84.86,84.91,21010.0,85.01,85.01,84.86,84.91,21010.0
2020-12-09 12:30:00,84.88,84.97,84.83,84.84,19015.0,84.88,84.97,84.83,84.84,19015.0
2020-12-09 12:40:00,84.85,84.96,84.8,84.94,16594.0,84.85,84.96,84.8,84.94,16594.0
2020-12-09 12:50:00,84.95,85.06,84.84,84.99,22828.0,84.95,85.06,84.84,84.99,22828.0
2020-12-09 13:00:00,84.97,85.01,84.81,84.92,15028.0,84.97,85.01,84.81,84.92,15028.0
2020-12-09 13:10:00,84.92,84.92,84.65,84.71,12907.0,84.92,84.92,84.65,84.71,12907.0
2020-12-09 13:20:00,84.78,84.82,84.65,84.72,22760.0,84.78,84.82,84.65,84.72,22760.0
2020-12-09 13:30:00,84.71,84.74,84.6,84.72,32676.0,84.71,84.74,84.6,84.72,32676.0
2020-12-09 13:40:00,84.7,84.87,84.65,84.87,41412.0,84.7,84.87,84.65,84.87,41412.0
2020-12-09 13:50:00,84.85,84.88,84.6,84.67,12955.0,84.85,84.88,84.6,84.67,12955.0
2020-12-09 14:00:00,84.71,84.9,84.68,84.85,16828.0,84.71,84.9,84.68,84.85,16828.0
2020-12-09 14:10:00,84.85,85.0,84.81,84.92,16110.0,84.85,85.0,84.81,84.92,16110.0
2020-12-09 14:20:00,84.9,85.14,84.89,85.09,27216.0,84.9,85.14,84.89,85.09,27216.0
2020-12-09 14:30:00,85.11,85.13,84.86,84.89,19687.0,85.11,85.13,84.86,84.89,19687.0
2020-12-09 14:40:00,84.91,85.02,84.77,84.98,26238.0,84.91,85.02,84.77,84.98,26238.0
2020-12-09 14:50:00,84.97,85.0,84.81,84.83,22753.0,84.97,85.0,84.81,84.83,22753.0
2020-12-09 15:00:00,84.83,84.93,84.7,84.92,24593.0,84.83,84.93,84.7,84.92,24593.0
2020-12-09 15:10:00,84.9,85.0,84.46,84.61,53270.0,84.9,85.0,84.46,84.61,53270.0
2020-12-09 15:20:00,84.61,84.77,84.61,84.73,15171.0,84.61,84.77,84.61,84.73,15171.0
2020-12-09 15:30:00,84.72,84.83,84.62,84.66,42199.0,84.72,84.83,84.62,84.66,42199.0
2020-12-09 15:40:00,84.68,84.79,84.6,84.77,76944.0,84.68,84.79,84.6,84.77,76944.0
2020-12-09 15:50:00,84.76,85.22,84.75,85.02,293298.0,84.76,85.22,84.75,85.02,293298.0
2020-12-10 09:30:00,85.03,86.22,84.82,86.22,83066.0,85.03,86.22,84.82,86.22,83066.0
2020-12-10 09:40:00,86.16,87.2,86.09,87.15,123197.0,86.16,87.2,86.09,87.15,123197.0
2020-12-10 09:50:00,87.15,87.61,87.06,87.58,181664.0,87.15,87.61,87.06,87.58,181664.0
2020-12-10 10:00:00,87.53,87.77,87.31,87.47,177917.0,87.53,87.77,87.31,87.47,177917.0
2020-12-10 10:10:00,87.43,87.69,87.3,87.51,100195.0,87.43,87.69,87.3,87.51,100195.0
2020-12-10 10:20:00,87.51,87.6,87.31,87.37,113921.0,87.51,87.6,87.31,87.37,113921.0
2020-12-10 10:30:00,87.35,87.35,86.75,86.88,57235.0,87.35,87.35,86.75,86.88,57235.0
2020-12-10 10:40:00,86.88,87.09,86.78,86.87,82859.0,86.88,87.09,86.78,86.87,82859.0
2020-12-10 10:50:00,86.93,87.07,86.8,86.83,41757.0,86.93,87.07,86.8,86.83,41757.0
2020-12-10 11:00:00,86.8,86.98,86.77,86.93,31085.0,86.8,86.98,86.77,86.93,31085.0
2020-12-10 11:10:00,86.95,87.5,86.94,87.41,29213.0,86.95,87.5,86.94,87.41,29213.0
2020-12-10 11:20:00,87.43,87.54,87.35,87.37,35745.0,87.43,87.54,87.35,87.37,35745.0
2020-12-10 11:30:00,87.37,87.55,87.34,87.38,16854.0,87.37,87.55,87.34,87.38,16854.0
2020-12-10 11:40:00,87.36,87.45,87.28,87.29,12462.0,87.36,87.45,87.28,87.29,12462.0
2020-12-10 11:50:00,87.3,87.64,87.27,87.4,34345.0,87.3,87.64,87.27,87.4,34345.0
2020-12-10 12:00:00,87.4,87.49,87.31,87.49,23039.0,87.4,87.49,87.31,87.49,23039.0
2020-12-10 12:10:00,87.53,87.55,87.37,87.47,16634.0,87.53,87.55,87.37,87.47,16634.0
2020-12-10 12:20:00,87.44,87.47,87.28,87.3,31204.0,87.44,87.47,87.28,87.3,31204.0
2020-12-10 12:30:00,87.28,87.35,87.19,87.23,17193.0,87.28,87.35,87.19,87.23,17193.0
2020-12-10 12:40:00,87.21,87.28,87.12,87.13,12761.0,87.21,87.28,87.12,87.13,12761.0
2020-12-10 12:50:00,87.14,87.28,86.98,87.24,18872.0,87.14,87.28,86.98,87.24,18872.0
2020-12-10 13:00:00,87.19,87.26,87.09,87.26,10201.0,87.19,87.26,87.09,87.26,10201.0
2020-12-10 13:10:00,87.19,87.33,87.16,87.26,15642.0,87.19,87.33,87.16,87.26,15642.0
2020-12-10 13:20:00,87.25,87.36,87.08,87.26,23948.0,87.25,87.36,87.08,87.26,23948.0
2020-12-10 13:30:00,87.29,87.3,87.13,87.3,11477.0,87.29,87.3,87.13,87.3,11477.0
2020-12-10 13:40:00,87.27,87.27,86.99,87.05,14075.0,87.27,87.27,86.99,87.05,14075.0
2020-12-10 13:50:00,87.08,87.14,86.95,87.02,23843.0,87.08,87.14,86.95,87.02,23843.0
2020-12-10 14:00:00,87.03,87.08,86.85,87.02,16630.0,87.03,87.08,86.85,87.02,16630.0
2020-12-10 14:10:00,87.0,87.0,86.9,86.99,12089.0,87.0,87.0,86.9,86.99,12089.0
2020-12-10 14:20:00,86.98,87.21,86.96,87.03,34831.0,86.98,87.21,86.96,87.03,34831.0
2020-12-10 14:30:00,87.03,87.14,86.99,87.11,19364.0,87.03,87.14,86.99,87.11,19364.0
2020-12-10 14:40:00,87.09,87.1,86.94,86.96,17472.0,87.09,87.1,86.94,86.96,17472.0
2020-12-10 14:50:00,86.98,87.05,86.78,86.85,17517.0,86.98,87.05,86.78,86.85,17517.0
2020-12-10 15:00:00,86.83,86.97,86.83,86.91,16375.0,86.83,86.97,86.83,86.91,16375.0
2020-12-10 15:10:00,86.9,87.07,86.89,87.04,23419.0,86.9,87.07,86.89,87.04,23419.0
2020-12-10 15:20:00,87.02,87.12,86.92,86.98,41204.0,87.02,87.12,86.92,86.98,41204.0
2020-12-10 15:30:00,86.98,87.08,86.81,86.86,22654.0,86.98,87.08,86.81,86.86,22654.0
2020-12-10 15:40:00,86.86,86.94,86.8,86.82,49445.0,86.86,86.94,86.8,86.82,49445.0
2020-12-10 15:50:00,86.81,86.95,86.69,86.71,186295.0,86.81,86.95,86.69,86.71,186295.0
2020-12-11 09:30:00,86.2,86.7,84.84,84.97,124622.0,86.2,86.7,84.84,84.97,124622.0
2020-12-11 09:40:00,85.05,85.15,84.53,84.97,68310.0,85.05,85.15,84.53,84.97,68310.0
2020-12-11 09:50:00,84.92,85.43,84.7,85.38,46174.0,84.92,85.43,84.7,85.38,46174.0
2020-12-11 10:00:00,85.31,85.31,84.2,84.2,55020.0,85.31,85.31,84.2,84.2,55020.0
2020-12-11 10:10:00,84.27,84.9,84.26,84.65,38262.0,84.27,84.9,84.26,84.65,38262.0
2020-12-11 10:20:00,84.62,84.68,84.44,84.47,23772.0,84.62,84.68,84.44,84.47,23772.0
2020-12-11 10:30:00,84.44,84.63,84.31,84.44,37939.0,84.44,84.63,84.31,84.44,37939.0
2020-12-11 10:40:00,84.43,84.57,84.39,84.5,22437.0,84.43,84.57,84.39,84.5,22437.0
2020-12-11 10:50:00,84.51,84.61,84.4,84.51,34660.0,84.51,84.61,84.4,84.51,34660.0
2020-12-11 11:00:00,84.53,84.62,84.29,84.44,40596.0,84.53,84.62,84.29,84.44,40596.0
2020-12-11 11:10:00,84.41,84.62,84.4,84.52,26157.0,84.41,84.62,84.4,84.52,26157.0
2020-12-11 11:20:00,84.51,84.55,84.06,84.06,23585.0,84.51,84.55,84.06,84.06,23585.0
2020-12-11 11:30:00,84.05,84.21,83.96,84.08,23473.0,84.05,84.21,83.96,84.08,23473.0
2020-12-11 11:40:00,84.06,84.12,83.78,84.07,27968.0,84.06,84.12,83.78,84.07,27968.0
2020-12-11 11:50:00,84.1,84.1,83.85,83.97,17575.0,84.1,84.1,83.85,83.97,17575.0
2020-12-11 12:00:00,83.97,84.12,83.81,83.9,27255.0,83.97,84.12,83.81,83.9,27255.0
2020-12-11 12:10:00,83.84,83.9,83.65,83.75,24835.0,83.84,83.9,83.65,83.75,24835.0
2020-12-11 12:20:00,83.73,83.89,83.7,83.83,17540.0,83.73,83.89,83.7,83.83,17540.0
2020-12-11 12:30:00,83.83,83.83,83.65,83.68,18752.0,83.83,83.83,83.65,83.68,18752.0
2020-12-11 12:40:00,83.71,83.93,83.7,83.93,23239.0,83.71,83.93,83.7,83.93,23239.0
2020-12-11 12:50:00,83.89,83.97,83.82,83.85,16445.0,83.89,83.97,83.82,83.85,16445.0
2020-12-11 13:00:00,83.83,84.0,83.74,84.0,20025.0,83.83,84.0,83.74,84.0,20025.0
2020-12-11 13:10:00,84.0,84.17,83.97,84.06,17196.0,84.0,84.17,83.97,84.06,17196.0
2020-12-11 13:20:00,84.08,84.18,84.01,84.17,17052.0,84.08,84.18,84.01,84.17,17052.0
2020-12-11 13:30:00,84.17,84.44,84.17,84.44,19738.0,84.17,84.44,84.17,84.44,19738.0
2020-12-11 13:40:00,84.47,84.47,84.2,84.26,27276.0,84.47,84.47,84.2,84.26,27276.0
2020-12-11 13:50:00,84.26,84.47,84.23,84.34,16120.0,84.26,84.47,84.23,84.34,16120.0
2020-12-11 14:00:00,84.34,84.39,84.22,84.23,13909.0,84.34,84.39,84.22,84.23,13909.0
2020-12-11 14:10:00,84.22,84.39,84.19,84.39,15475.0,84.22,84.39,84.19,84.39,15475.0
2020-12-11 14:20:00,84.36,84.38,84.27,84.38,25202.0,84.36,84.38,84.27,84.38,25202.0
2020-12-11 14:30:00,84.41,84.55,84.38,84.41,17485.0,84.41,84.55,84.38,84.41,17485.0
2020-12-11 14:40:00,84.43,84.48,84.3,84.34,12246.0,84.43,84.48,84.3,84.34,12246.0
2020-12-11 14:50:00,84.36,84.39,84.16,84.17,17703.0,84.36,84.39,84.16,84.17,17703.0
2020-12-11 15:00:00,84.18,84.21,84.09,84.15,22845.0,84.18,84.21,84.09,84.15,22845.0
2020-12-11 15:10:00,84.16,84.49,84.13,84.48,25837.0,84.16,84.49,84.13,84.48,25837.0
2020-12-11 15:20:00,84.46,84.49,84.25,84.28,19603.0,84.46,84.49,84.25,84.28,19603.0
2020-12-11 15:30:00,84.29,84.47,84.25,84.33,50492.0,84.29,84.47,84.25,84.33,50492.0
2020-12-11 15:40:00,84.31,84.38,84.15,84.22,54606.0,84.31,84.38,84.15,84.22,54606.0
2020-12-11 15:50:00,84.19,84.28,84.09,84.17,159891.0,84.19,84.28,84.09,84.17,159891.0
2020-12-14 09:30:00,84.53,85.33,84.06,85.3,85606.0,84.53,85.33,84.06,85.3,85606.0
2020-12-14 09:40:00,85.35,85.8,84.66,84.66,46104.0,85.35,85.8,84.66,84.66,46104.0
2020-12-14 09:50:00,84.65,84.9,84.65,84.82,39030.0,84.65,84.9,84.65,84.82,39030.0
2020-12-14 10:00:00,84.78,85.1,84.75,84.89,40082.0,84.78,85.1,84.75,84.89,40082.0
2020-12-14 10:10:00,84.91,85.05,84.82,85.01,27752.0,84.91,85.05,84.82,85.01,27752.0
2020-12-14 10:20:00,84.97,85.27,84.91,85.07,46016.0,84.97,85.27,84.91,85.07,46016.0
2020-12-14 10:30:00,85.07,85.18,84.87,85.17,24501.0,85.07,85.18,84.87,85.17,24501.0
2020-12-14 10:40:00,85.16,85.2,84.89,84.97,25450.0,85.16,85.2,84.89,84.97,25450.0
2020-12-14 10:50:00,84.96,85.34,84.93,85.22,41699.0,84.96,85.34,84.93,85.22,41699.0
2020-12-14 11:00:00,85.22,85.39,85.04,85.07,24477.0,85.22,85.39,85.04,85.07,24477.0
2020-12-14 11:10:00,85.06,85.32,85.06,85.26,21200.0,85.06,85.32,85.06,85.26,21200.0
2020-12-14 11:20:00,85.27,85.33,85.1,85.16,28014.0,85.27,85.33,85.1,85.16,28014.0
2020-12-14 11:30:00,85.16,85.24,84.84,84.86,37767.0,85.16,85.24,84.84,84.86,37767.0
2020-12-14 11:40:00,84.86,85.02,84.77,84.97,23691.0,84.86,85.02,84.77,84.97,23691.0
2020-12-14 11:50:00,84.94,85.02,84.64,84.69,25329.0,84.94,85.02,84.64,84.69,25329.0
2020-12-14 12:00:00,84.75,84.81,84.62,84.71,24321.0,84.75,84.81,84.62,84.71,24321.0
2020-12-14 12:10:00,84.7,84.8,84.64,84.74,19643.0,84.7,84.8,84.64,84.74,19643.0
2020-12-14 12:20:00,84.74,84.76,84.64,84.7,11929.0,84.74,84.76,84.64,84.7,11929.0
2020-12-14 12:30:00,84.69,84.75,84.65,84.65,15191.0,84.69,84.75,84.65,84.65,15191.0
2020-12-14 12:40:00,84.66,84.72,84.63,84.67,12325.0,84.66,84.72,84.63,84.67,12325.0
2020-12-14 12:50:00,84.66,84.78,84.57,84.74,23350.0,84.66,84.78,84.57,84.74,23350.0
2020-12-14 13:00:00,84.77,84.85,84.58,84.58,19247.0,84.77,84.85,84.58,84.58,19247.0
2020-12-14 13:10:00,84.54,84.62,84.4,84.46,30221.0,84.54,84.62,84.4,84.46,30221.0
2020-12-14 13:20:00,84.47,84.64,84.47,84.5,32344.0,84.47,84.64,84.47,84.5,32344.0
2020-12-14 13:30:00,84.49,84.56,84.34,84.51,28172.0,84.49,84.56,84.34,84.51,28172.0
2020-12-14 13:40:00,84.49,84.53,84.33,84.41,16654.0,84.49,84.53,84.33,84.41,16654.0
2020-12-14 13:50:00,84.39,84.53,84.28,84.31,19008.0,84.39,84.53,84.28,84.31,19008.0
2020-12-14 14:00:00,84.35,84.53,84.29,84.46,24166.0,84.35,84.53,84.29,84.46,24166.0
2020-12-14 14:10:00,84.43,84.5,84.34,84.48,28175.0,84.43,84.5,84.34,84.48,28175.0
2020-12-14 14:20:00,84.44,84.5,84.37,84.4,31532.0,84.44,84.5,84.37,84.4,31532.0
2020-12-14 14:30:00,84.38,84.45,84.22,84.28,43889.0,84.38,84.45,84.22,84.28,43889.0
2020-12-14 14:40:00,84.28,84.38,84.27,84.36,36697.0,84.28,84.38,84.27,84.36,36697.0
2020-12-14 14:50:00,84.36,84.51,84.29,84.48,32988.0,84.36,84.51,84.29,84.48,32988.0
2020-12-14 15:00:00,84.46,84.48,84.12,84.15,29779.0,84.46,84.48,84.12,84.15,29779.0
2020-12-14 15:10:00,84.15,84.22,83.96,83.97,40513.0,84.15,84.22,83.96,83.97,40513.0
2020-12-14 15:20:00,84.0,84.08,83.78,83.89,39323.0,84.0,84.08,83.78,83.89,39323.0
2020-12-14 15:30:00,83.86,83.86,83.61,83.68,68112.0,83.86,83.86,83.61,83.68,68112.0
2020-12-14 15:40:00,83.67,83.73,83.58,83.67,82074.0,83.67,83.73,83.58,83.67,82074.0
2020-12-14 15:50:00,83.66,83.81,83.51,83.56,169298.0,83.66,83.81,83.51,83.56,169298.0
2020-12-15 09:30:00,84.77,85.15,83.87,83.99,165726.0,84.77,85.15,83.87,83.99,165726.0
2020-12-15 09:40:00,84.05,84.1,83.69,83.86,44990.0,84.05,84.1,83.69,83.86,44990.0
2020-12-15 09:50:00,83.86,84.46,83.8,84.42,66508.0,83.86,84.46,83.8,84.42,66508.0
2020-12-15 10:00:00,84.46,84.65,84.19,84.24,87281.0,84.46,84.65,84.19,84.24,87281.0
2020-12-15 10:10:00,84.26,84.62,84.23,84.55,19119.0,84.26,84.62,84.23,84.55,19119.0
2020-12-15 10:20:00,84.56,84.61,84.09,84.31,29479.0,84.56,84.61,84.09,84.31,29479.0
2020-12-15 10:30:00,84.27,84.39,84.19,84.23,54752.0,84.27,84.39,84.19,84.23,54752.0
2020-12-15 10:40:00,84.22,84.94,84.22,84.89,34691.0,84.22,84.94,84.22,84.89,34691.0
2020-12-15 10:50:00,84.84,84.85,84.55,84.66,21401.0,84.84,84.85,84.55,84.66,21401.0
2020-12-15 11:00:00,84.61,84.95,84.61,84.75,22781.0,84.61,84.95,84.61,84.75,22781.0
2020-12-15 11:10:00,84.75,84.9,84.71,84.76,32412.0,84.75,84.9,84.71,84.76,32412.0
2020-12-15 11:20:00,84.78,84.81,84.38,84.38,36696.0,84.78,84.81,84.38,84.38,36696.0
2020-12-15 11:30:00,84.42,84.75,84.41,84.75,24692.0,84.42,84.75,84.41,84.75,24692.0
2020-12-15 11:40:00,84.8,85.19,84.73,85.11,47053.0,84.8,85.19,84.73,85.11,47053.0
2020-12-15 11:50:00,85.09,85.23,84.88,84.96,35713.0,85.09,85.23,84.88,84.96,35713.0
2020-12-15 12:00:00,84.94,85.22,84.92,85.2,29556.0,84.94,85.22,84.92,85.2,29556.0
2020-12-15 12:10:00,85.2,85.48,85.2,85.29,22841.0,85.2,85.48,85.2,85.29,22841.0
2020-12-15 12:20:00,85.27,85.33,85.12,85.17,48662.0,85.27,85.33,85.12,85.17,48662.0
2020-12-15 12:30:00,85.15,85.22,84.99,85.16,30925.0,85.15,85.22,84.99,85.16,30925.0
2020-12-15 12:40:00,85.17,85.25,85.08,85.16,24559.0,85.17,85.25,85.08,85.16,24559.0
2020-12-15 12:50:00,85.16,85.23,85.09,85.09,37133.0,85.16,85.23,85.09,85.09,37133.0
2020-12-15 13:00:00,85.09,85.25,85.08,85.18,52618.0,85.09,85.25,85.08,85.18,52618.0
2020-12-15 13:10:00,85.18,85.48,85.16,85.42,32357.0,85.18,85.48,85.16,85.42,32357.0
2020-12-15 13:20:00,85.42,85.43,85.06,85.2,76408.0,85.42,85.43,85.06,85.2,76408.0
2020-12-15 13:30:00,85.18,85.22,85.1,85.1,25798.0,85.18,85.22,85.1,85.1,25798.0
2020-12-15 13:40:00,85.1,85.26,84.98,85.18,22744.0,85.1,85.26,84.98,85.18,22744.0
2020-12-15 13:50:00,85.17,85.42,85.07,85.38,46185.0,85.17,85.42,85.07,85.38,46185.0
2020-12-15 14:00:00,85.37,85.39,85.21,85.34,21398.0,85.37,85.39,85.21,85.34,21398.0
2020-12-15 14:10:00,85.32,85.45,85.32,85.32,19053.0,85.32,85.45,85.32,85.32,19053.0
2020-12-15 14:20:00,85.32,85.34,85.19,85.22,25233.0,85.32,85.34,85.19,85.22,25233.0
2020-12-15 14:30:00,85.22,85.25,85.1,85.19,23626.0,85.22,85.25,85.1,85.19,23626.0
2020-12-15 14:40:00,85.22,85.26,85.13,85.19,17402.0,85.22,85.26,85.13,85.19,17402.0
2020-12-15 14:50:00,85.18,85.2,85.07,85.16,25841.0,85.18,85.2,85.07,85.16,25841.0
2020-12-15 15:00:00,85.17,85.33,85.12,85.2,35626.0,85.17,85.33,85.12,85.2,35626.0
2020-12-15 15:10:00,85.21,85.44,85.19,85.28,38547.0,85.21,85.44,85.19,85.28,38547.0
2020-12-15 15:20:00,85.29,85.32,85.02,85.05,35470.0,85.29,85.32,85.02,85.05,35470.0
2020-12-15 15:30:00,85.05,85.13,84.92,85.1,53600.0,85.05,85.13,84.92,85.1,53600.0
2020-12-15 15:40:00,85.07,85.22,85.04,85.07,49491.0,85.07,85.22,85.04,85.07,49491.0
2020-12-15 15:50:00,85.06,85.22,84.89,85.16,191466.0,85.06,85.22,84.89,85.16,191466.0
2020-12-16 09:30:00,83.88,84.71,83.72,84.08,108544.0,83.88,84.71,83.72,84.08,108544.0
2020-12-16 09:40:00,84.08,84.39,84.02,84.38,17694.0,84.08,84.39,84.02,84.38,17694.0
2020-12-16 09:50:00,84.38,84.47,84.1,84.35,19758.0,84.38,84.47,84.1,84.35,19758.0
2020-12-16 10:00:00,84.34,84.83,84.33,84.71,25745.0,84.34,84.83,84.33,84.71,25745.0
2020-12-16 10:10:00,84.71,84.72,84.42,84.69,30217.0,84.71,84.72,84.42,84.69,30217.0
2020-12-16 10:20:00,84.77,85.31,84.72,85.25,41781.0,84.77,85.31,84.72,85.25,41781.0
2020-12-16 10:30:00,85.2,85.34,84.92,85.07,18633.0,85.2,85.34,84.92,85.07,18633.0
2020-12-16 10:40:00,85.07,85.45,85.05,85.39,9015.0,85.07,85.45,85.05,85.39,9015.0
2020-12-16 10:50:00,85.36,85.62,85.36,85.5,9791.0,85.36,85.62,85.36,85.5,9791.0
2020-12-16 11:00:00,85.54,86.0,85.54,85.93,50296.0,85.54,86.0,85.54,85.93,50296.0
2020-12-16 11:10:00,85.93,86.08,85.87,85.94,29520.0,85.93,86.08,85.87,85.94,29520.0
2020-12-16 11:20:00,85.92,85.98,85.83,85.9,14461.0,85.92,85.98,85.83,85.9,14461.0
2020-12-16 11:30:00,85.85,85.94,85.75,85.75,22447.0,85.85,85.94,85.75,85.75,22447.0
2020-12-16 11:40:00,85.78,85.83,85.48,85.49,12304.0,85.78,85.83,85.48,85.49,12304.0
2020-12-16 11:50:00,85.51,85.56,85.41,85.45,15792.0,85.51,85.56,85.41,85.45,15792.0
2020-12-16 12:00:00,85.43,85.52,85.3,85.38,52241.0,85.43,85.52,85.3,85.38,52241.0
2020-12-16 12:10:00,85.4,85.44,85.33,85.38,11353.0,85.4,85.44,85.33,85.38,11353.0
2020-12-16 12:20:00,85.41,85.56,85.4,85.55,12999.0,85.41,85.56,85.4,85.55,12999.0
2020-12-16 12:30:00,85.53,85.63,85.5,85.56,13057.0,85.53,85.63,85.5,85.56,13057.0
2020-12-16 12:40:00,85.6,85.73,85.58,85.58,10354.0,85.6,85.73,85.58,85.58,10354.0
2020-12-16 12:50:00,85.56,85.8,85.4,85.8,14493.0,85.56,85.8,85.4,85.8,14493.0
2020-12-16 13:00:00,85.8,85.8,85.59,85.59,10282.0,85.8,85.8,85.59,85.59,10282.0
2020-12-16 13:10:00,85.57,85.68,85.57,85.62,6151.0,85.57,85.68,85.57,85.62,6151.0
2020-12-16 13:20:00,85.65,85.66,85.42,85.5,25671.0,85.65,85.66,85.42,85.5,25671.0
2020-12-16 13:30:00,85.47,85.54,85.41,85.5,22458.0,85.47,85.54,85.41,85.5,22458.0
2020-12-16 13:40:00,85.52,85.58,85.36,85.41,16843.0,85.52,85.58,85.36,85.41,16843.0
2020-12-16 13:50:00,85.4,85.52,85.36,85.4,16387.0,85.4,85.52,85.36,85.4,16387.0
2020-12-16 14:00:00,85.47,85.6,85.33,85.44,22764.0,85.47,85.6,85.33,85.44,22764.0
2020-12-16 14:10:00,85.41,85.45,85.29,85.29,16679.0,85.41,85.45,85.29,85.29,16679.0
2020-12-16 14:20:00,85.31,85.4,85.25,85.34,17187.0,85.31,85.4,85.25,85.34,17187.0
2020-12-16 14:30:00,85.34,85.53,85.27,85.51,14269.0,85.34,85.53,85.27,85.51,14269.0
2020-12-16 14:40:00,85.48,85.59,85.46,85.58,24596.0,85.48,85.59,85.46,85.58,24596.0
2020-12-16 14:50:00,85.56,85.63,85.47,85.55,15484.0,85.56,85.63,85.47,85.55,15484.0
2020-12-16 15:00:00,85.58,85.58,85.5,85.55,23556.0,85.58,85.58,85.5,85.55,23556.0
2020-12-16 15:10:00,85.55,85.55,85.28,85.46,27787.0,85.55,85.55,85.28,85.46,27787.0
2020-12-16 15:20:00,85.48,85.53,85.33,85.35,20432.0,85.48,85.53,85.33,85.35,20432.0
2020-12-16 15:30:00,85.35,85.43,85.26,85.3,39618.0,85.35,85.43,85.26,85.3,39618.0
2020-12-16 15:40:00,85.32,85.34,85.18,85.23,69985.0,85.32,85.34,85.18,85.23,69985.0
2020-12-16 15:50:00,85.17,85.25,85.03,85.09,108145.0,85.17,85.25,85.03,85.09,108145.0
2020-12-17 09:30:00,85.0,85.79,84.66,85.46,72566.0,85.0,85.79,84.66,85.46,72566.0
2020-12-17 09:40:00,85.46,85.79,85.22,85.63,25476.0,85.46,85.79,85.22,85.63,25476.0
2020-12-17 09:50:00,85.62,85.62,85.21,85.44,17127.0,85.62,85.62,85.21,85.44,17127.0
2020-12-17 10:00:00,85.45,85.94,85.44,85.76,25865.0,85.45,85.94,85.44,85.76,25865.0
2020-12-17 10:10:00,85.76,85.81,85.53,85.64,26608.0,85.76,85.81,85.53,85.64,26608.0
2020-12-17 10:20:00,85.64,85.78,85.5,85.6,18123.0,85.64,85.78,85.5,85.6,18123.0
2020-12-17 10:30:00,85.56,86.12,85.52,85.91,28303.0,85.56,86.12,85.52,85.91,28303.0
2020-12-17 10:40:00,85.95,86.05,85.79,86.0,15944.0,85.95,86.05,85.79,86.0,15944.0
2020-12-17 10:50:00,86.0,86.0,85.77,85.77,18471.0,86.0,86.0,85.77,85.77,18471.0
2020-12-17 11:00:00,85.81,86.09,85.77,86.05,18106.0,85.81,86.09,85.77,86.05,18106.0
2020-12-17 11:10:00,86.05,86.22,86.03,86.15,16719.0,86.05,86.22,86.03,86.15,16719.0
2020-12-17 11:20:00,86.13,86.24,86.1,86.17,11956.0,86.13,86.24,86.1,86.17,11956.0
2020-12-17 11:30:00,86.21,86.3,86.11,86.26,16673.0,86.21,86.3,86.11,86.26,16673.0
2020-12-17 11:40:00,86.28,86.4,86.11,86.2,27799.0,86.28,86.4,86.11,86.2,27799.0
2020-12-17 11:50:00,86.19,86.34,86.09,86.09,31557.0,86.19,86.34,86.09,86.09,31557.0
2020-12-17 12:00:00,86.12,86.17,85.85,85.85,25752.0,86.12,86.17,85.85,85.85,25752.0
2020-12-17 12:10:00,85.81,85.87,85.69,85.73,19138.0,85.81,85.87,85.69,85.73,19138.0
2020-12-17 12:20:00,85.72,85.74,85.54,85.59,14256.0,85.72,85.74,85.54,85.59,14256.0
2020-12-17 12:30:00,85.61,85.71,85.59,85.67,38219.0,85.61,85.71,85.59,85.67,38219.0
2020-12-17 12:40:00,85.67,85.74,85.62,85.71,20142.0,85.67,85.74,85.62,85.71,20142.0
2020-12-17 12:50:00,85.69,85.86,85.67,85.8,11880.0,85.69,85.86,85.67,85.8,11880.0
2020-12-17 13:00:00,85.77,85.87,85.73,85.76,8009.0,85.77,85.87,85.73,85.76,8009.0
2020-12-17 13:10:00,85.74,85.76,85.62,85.7,15678.0,85.74,85.76,85.62,85.7,15678.0
2020-12-17 13:20:00,85.7,85.97,85.7,85.86,15416.0,85.7,85.97,85.7,85.86,15416.0
2020-12-17 13:30:00,85.94,86.03,85.89,86.0,12226.0,85.94,86.03,85.89,86.0,12226.0
2020-12-17 13:40:00,86.01,86.06,85.99,86.05,11735.0,86.01,86.06,85.99,86.05,11735.0
2020-12-17 13:50:00,86.05,86.11,86.03,86.05,8762.0,86.05,86.11,86.03,86.05,8762.0
2020-12-17 14:00:00,86.07,86.07,85.93,86.04,18517.0,86.07,86.07,85.93,86.04,18517.0
2020-12-17 14:10:00,86.04,86.14,85.98,86.09,19596.0,86.04,86.14,85.98,86.09,19596.0
2020-12-17 14:20:00,86.09,86.14,86.0,86.12,20818.0,86.09,86.14,86.0,86.12,20818.0
2020-12-17 14:30:00,86.15,86.2,86.1,86.17,16649.0,86.15,86.2,86.1,86.17,16649.0
2020-12-17 14:40:00,86.2,86.2,85.94,85.96,13363.0,86.2,86.2,85.94,85.96,13363.0
2020-12-17 14:50:00,85.96,86.04,85.94,86.0,19279.0,85.96,86.04,85.94,86.0,19279.0
2020-12-17 15:00:00,86.02,86.03,85.94,85.96,18132.0,86.02,86.03,85.94,85.96,18132.0
2020-12-17 15:10:00,85.97,86.02,85.87,85.95,23795.0,85.97,86.02,85.87,85.95,23795.0
2020-12-17 15:20:00,85.95,86.11,85.95,86.11,19290.0,85.95,86.11,85.95,86.11,19290.0
2020-12-17 15:30:00,86.06,86.32,85.94,86.17,35275.0,86.06,86.32,85.94,86.17,35275.0
2020-12-17 15:40:00,86.19,86.34,86.17,86.24,40218.0,86.19,86.34,86.17,86.24,40218.0
2020-12-17 15:50:00,86.25,86.59,86.24,86.51,144483.0,86.25,86.59,86.24,86.51,144483.0
2020-12-18 09:30:00,86.44,86.95,86.35,86.86,465967.0,86.44,86.95,86.35,86.86,465967.0
2020-12-18 09:40:00,86.86,86.99,86.32,86.32,28880.0,86.86,86.99,86.32,86.32,28880.0
2020-12-18 09:50:00,86.32,86.41,85.85,86.41,30397.0,86.32,86.41,85.85,86.41,30397.0
2020-12-18 10:00:00,86.41,86.41,86.19,86.31,20855.0,86.41,86.41,86.19,86.31,20855.0
2020-12-18 10:10:00,86.33,86.38,85.91,85.99,29042.0,86.33,86.38,85.91,85.99,29042.0
2020-12-18 10:20:00,85.96,86.1,85.77,85.77,44331.0,85.96,86.1,85.77,85.77,44331.0
2020-12-18 10:30:00,85.84,86.23,85.81,86.19,19958.0,85.84,86.23,85.81,86.19,19958.0
2020-12-18 10:40:00,86.24,86.28,86.07,86.07,25949.0,86.24,86.28,86.07,86.07,25949.0
2020-12-18 10:50:00,86.07,86.26,86.05,86.23,26843.0,86.07,86.26,86.05,86.23,26843.0
2020-12-18 11:00:00,86.25,86.48,86.23,86.42,27168.0,86.25,86.48,86.23,86.42,27168.0
2020-12-18 11:10:00,86.45,86.48,86.12,86.23,32186.0,86.45,86.48,86.12,86.23,32186.0
2020-12-18 11:20:00,86.24,86.25,86.04,86.2,18190.0,86.24,86.25,86.04,86.2,18190.0
2020-12-18 11:30:00,86.2,86.33,86.14,86.3,13495.0,86.2,86.33,86.14,86.3,13495.0
2020-12-18 11:40:00,86.3,86.47,86.27,86.43,10871.0,86.3,86.47,86.27,86.43,10871.0
2020-12-18 11:50:00,86.42,86.44,86.36,86.41,10833.0,86.42,86.44,86.36,86.41,10833.0
2020-12-18 12:00:00,86.42,86.51,86.33,86.46,19912.0,86.42,86.51,86.33,86.46,19912.0
2020-12-18 12:10:00,86.45,86.71,86.44,86.69,16552.0,86.45,86.71,86.44,86.69,16552.0
2020-12-18 12:20:00,86.68,86.69,86.56,86.64,9658.0,86.68,86.69,86.56,86.64,9658.0
2020-12-18 12:30:00,86.63,86.72,86.5,86.72,17195.0,86.63,86.72,86.5,86.72,17195.0
2020-12-18 12:40:00,86.72,86.78,86.52,86.54,27571.0,86.72,86.78,86.52,86.54,27571.0
2020-12-18 12:50:00,86.55,86.66,86.48,86.62,18055.0,86.55,86.66,86.48,86.62,18055.0
2020-12-18 13:00:00,86.6,86.63,86.49,86.53,10511.0,86.6,86.63,86.49,86.53,10511.0
2020-12-18 13:10:00,86.51,86.6,86.49,86.51,10079.0,86.51,86.6,86.49,86.51,10079.0
2020-12-18 13:20:00,86.5,86.66,86.47,86.63,18786.0,86.5,86.66,86.47,86.63,18786.0
2020-12-18 13:30:00,86.59,86.62,86.52,86.54,11337.0,86.59,86.62,86.52,86.54,11337.0
2020-12-18 13:40:00,86.56,86.66,86.56,86.59,11973.0,86.56,86.66,86.56,86.59,11973.0
2020-12-18 13:50:00,86.57,86.6,86.53,86.6,19742.0,86.57,86.6,86.53,86.6,19742.0
2020-12-18 14:00:00,86.58,86.58,86.32,86.43,20110.0,86.58,86.58,86.32,86.43,20110.0
2020-12-18 14:10:00,86.47,86.55,86.4,86.54,17337.0,86.47,86.55,86.4,86.54,17337.0
2020-12-18 14:20:00,86.54,86.57,86.41,86.48,16904.0,86.54,86.57,86.41,86.48,16904.0
2020-12-18 14:30:00,86.46,86.55,86.43,86.49,32198.0,86.46,86.55,86.43,86.49,32198.0
2020-12-18 14:40:00,86.45,86.46,86.3,86.32,26150.0,86.45,86.46,86.3,86.32,26150.0
2020-12-18 14:50:00,86.31,86.31,85.97,86.06,39978.0,86.31,86.31,85.97,86.06,39978.0
2020-12-18 15:00:00,86.09,86.24,86.05,86.23,29792.0,86.09,86.24,86.05,86.23,29792.0
2020-12-18 15:10:00,86.23,86.25,86.09,86.16,36400.0,86.23,86.25,86.09,86.16,36400.0
2020-12-18 15:20:00,86.16,86.18,85.9,85.98,45418.0,86.16,86.18,85.9,85.98,45418.0
2020-12-18 15:30:00,86.0,86.16,85.9,85.98,93082.0,86.0,86.16,85.9,85.98,93082.0
2020-12-18 15:40:00,85.98,86.7,85.9,86.47,166353.0,85.98,86.7,85.9,86.47,166353.0
2020-12-18 15:50:00,86.27,87.2,86.25,86.79,396920.0,86.27,87.2,86.25,86.79,396920.0
2020-12-21 09:30:00,85.28,85.34,84.19,84.45,86846.0,85.28,85.34,84.19,84.45,86846.0
2020-12-21 09:40:00,84.35,84.63,84.0,84.01,65014.0,84.35,84.63,84.0,84.01,65014.0
2020-12-21 09:50:00,84.06,84.43,84.0,84.15,24428.0,84.06,84.43,84.0,84.15,24428.0
2020-12-21 10:00:00,84.07,84.09,83.33,83.94,62076.0,84.07,84.09,83.33,83.94,62076.0
2020-12-21 10:10:00,83.97,84.05,83.27,83.35,56158.0,83.97,84.05,83.27,83.35,56158.0
2020-12-21 10:20:00,83.37,83.73,83.21,83.48,41403.0,83.37,83.73,83.21,83.48,41403.0
2020-12-21 10:30:00,83.46,83.51,83.29,83.49,65275.0,83.46,83.51,83.29,83.49,65275.0
2020-12-21 10:40:00,83.45,83.76,83.39,83.47,40969.0,83.45,83.76,83.39,83.47,40969.0
2020-12-21 10:50:00,83.51,83.63,83.33,83.61,23176.0,83.51,83.63,83.33,83.61,23176.0
2020-12-21 11:00:00,83.61,84.16,83.59,84.14,25541.0,83.61,84.16,83.59,84.14,25541.0
2020-12-21 11:10:00,84.13,84.36,83.96,84.22,55104.0,84.13,84.36,83.96,84.22,55104.0
2020-12-21 11:20:00,84.23,84.72,84.21,84.5,18573.0,84.23,84.72,84.21,84.5,18573.0
2020-12-21 11:30:00,84.5,84.6,84.36,84.41,12085.0,84.5,84.6,84.36,84.41,12085.0
2020-12-21 11:40:00,84.42,84.66,84.42,84.62,10857.0,84.42,84.66,84.42,84.62,10857.0
2020-12-21 11:50:00,84.62,84.87,84.61,84.76,36979.0,84.62,84.87,84.61,84.76,36979.0
2020-12-21 12:00:00,84.75,85.01,84.74,85.01,227315.0,84.75,85.01,84.74,85.01,227315.0
2020-12-21 12:10:00,85.02,85.09,84.86,85.0,24823.0,85.02,85.09,84.86,85.0,24823.0
2020-12-21 12:20:00,84.97,85.21,84.94,85.21,16520.0,84.97,85.21,84.94,85.21,16520.0
2020-12-21 12:30:00,85.16,85.29,85.12,85.13,13996.0,85.16,85.29,85.12,85.13,13996.0
2020-12-21 12:40:00,85.09,85.4,85.09,85.4,13145.0,85.09,85.4,85.09,85.4,13145.0
2020-12-21 12:50:00,85.38,85.5,85.33,85.49,9651.0,85.38,85.5,85.33,85.49,9651.0
2020-12-21 13:00:00,85.46,85.55,85.36,85.44,9101.0,85.46,85.55,85.36,85.44,9101.0
2020-12-21 13:10:00,85.45,85.5,85.25,85.25,16635.0,85.45,85.5,85.25,85.25,16635.0
2020-12-21 13:20:00,85.25,85.38,85.17,85.33,13622.0,85.25,85.38,85.17,85.33,13622.0
2020-12-21 13:30:00,85.3,85.44,85.24,85.26,10027.0,85.3,85.44,85.24,85.26,10027.0
2020-12-21 13:40:00,85.26,85.42,85.2,85.42,11376.0,85.26,85.42,85.2,85.42,11376.0
2020-12-21 13:50:00,85.45,85.53,85.41,85.47,25138.0,85.45,85.53,85.41,85.47,25138.0
2020-12-21 14:00:00,85.5,85.5,85.34,85.43,9031.0,85.5,85.5,85.34,85.43,9031.0
2020-12-21 14:10:00,85.44,85.6,85.4,85.44,17428.0,85.44,85.6,85.4,85.44,17428.0
2020-12-21 14:20:00,85.43,85.67,85.42,85.61,22174.0,85.43,85.67,85.42,85.61,22174.0
2020-12-21 14:30:00,85.59,85.68,85.47,85.59,21771.0,85.59,85.68,85.47,85.59,21771.0
2020-12-21 14:40:00,85.59,85.65,85.55,85.61,20756.0,85.59,85.65,85.55,85.61,20756.0
2020-12-21 14:50:00,85.6,85.73,85.54,85.55,15438.0,85.6,85.73,85.54,85.55,15438.0
2020-12-21 15:00:00,85.57,85.73,85.56,85.58,18495.0,85.57,85.73,85.56,85.58,18495.0
2020-12-21 15:10:00,85.56,85.61,85.44,85.47,23937.0,85.56,85.61,85.44,85.47,23937.0
2020-12-21 15:20:00,85.47,85.58,85.44,85.56,28714.0,85.47,85.58,85.44,85.56,28714.0
2020-12-21 15:30:00,85.54,85.6,85.37,85.59,42701.0,85.54,85.6,85.37,85.59,42701.0
2020-12-21 15:40:00,85.6,85.63,85.41,85.5,40661.0,85.6,85.63,85.41,85.5,40661.0
2020-12-21 15:50:00,85.48,85.75,85.36,85.61,103989.0,85.48,85.75,85.36,85.61,103989.0
2020-12-22 09:30:00,85.79,86.44,85.28,86.34,45164.0,85.79,86.44,85.28,86.34,45164.0
2020-12-22 09:40:00,86.3,86.85,86.19,86.68,19332.0,86.3,86.85,86.19,86.68,19332.0
2020-12-22 09:50:00,86.75,86.79,86.23,86.52,17884.0,86.75,86.79,86.23,86.52,17884.0
2020-12-22 10:00:00,86.45,86.8,86.11,86.76,18101.0,86.45,86.8,86.11,86.76,18101.0
2020-12-22 10:10:00,86.76,87.14,86.48,87.05,41567.0,86.76,87.14,86.48,87.05,41567.0
2020-12-22 10:20:00,87.0,87.41,86.86,87.41,47640.0,87.0,87.41,86.86,87.41,47640.0
2020-12-22 10:30:00,87.39,87.56,87.29,87.37,46725.0,87.39,87.56,87.29,87.37,46725.0
2020-12-22 10:40:00,87.35,87.78,87.25,87.29,67467.0,87.35,87.78,87.25,87.29,67467.0
2020-12-22 10:50:00,87.29,87.77,87.18,87.58,23446.0,87.29,87.77,87.18,87.58,23446.0
2020-12-22 11:00:00,87.57,87.8,87.35,87.8,25576.0,87.57,87.8,87.35,87.8,25576.0
2020-12-22 11:10:00,87.82,87.94,87.71,87.83,21175.0,87.82,87.94,87.71,87.83,21175.0
2020-12-22 11:20:00,87.88,87.93,87.66,87.66,17006.0,87.88,87.93,87.66,87.66,17006.0
2020-12-22 11:30:00,87.72,87.94,87.7,87.83,23887.0,87.72,87.94,87.7,87.83,23887.0
2020-12-22 11:40:00,87.83,87.84,87.54,87.71,31291.0,87.83,87.84,87.54,87.71,31291.0
2020-12-22 11:50:00,87.7,87.8,87.58,87.76,15020.0,87.7,87.8,87.58,87.76,15020.0
2020-12-22 12:00:00,87.75,87.93,87.75,87.89,24487.0,87.75,87.93,87.75,87.89,24487.0
2020-12-22 12:10:00,87.89,87.95,87.8,87.92,16709.0,87.89,87.95,87.8,87.92,16709.0
2020-12-22 12:20:00,87.92,87.94,87.84,87.9,27543.0,87.92,87.94,87.84,87.9,27543.0
2020-12-22 12:30:00,87.9,87.93,87.69,87.81,38002.0,87.9,87.93,87.69,87.81,38002.0
2020-12-22 12:40:00,87.8,88.15,87.8,88.09,65272.0,87.8,88.15,87.8,88.09,65272.0
2020-12-22 12:50:00,88.1,88.33,88.07,88.13,40251.0,88.1,88.33,88.07,88.13,40251.0
2020-12-22 13:00:00,88.16,88.28,88.13,88.19,12484.0,88.16,88.28,88.13,88.19,12484.0
2020-12-22 13:10:00,88.17,88.23,88.09,88.18,13332.0,88.17,88.23,88.09,88.18,13332.0
2020-12-22 13:20:00,88.16,88.25,88.07,88.14,26409.0,88.16,88.25,88.07,88.14,26409.0
2020-12-22 13:30:00,88.15,88.37,88.07,88.33,26403.0,88.15,88.37,88.07,88.33,26403.0
2020-12-22 13:40:00,88.33,88.33,88.16,88.23,17412.0,88.33,88.33,88.16,88.23,17412.0
2020-12-22 13:50:00,88.23,88.44,88.22,88.36,21470.0,88.23,88.44,88.22,88.36,21470.0
2020-12-22 14:00:00,88.35,88.4,88.23,88.25,23428.0,88.35,88.4,88.23,88.25,23428.0
2020-12-22 14:10:00,88.27,88.32,88.12,88.25,31706.0,88.27,88.32,88.12,88.25,31706.0
2020-12-22 14:20:00,88.26,88.31,88.11,88.16,20594.0,88.26,88.31,88.11,88.16,20594.0
2020-12-22 14:30:00,88.18,88.21,88.02,88.05,24593.0,88.18,88.21,88.02,88.05,24593.0
2020-12-22 14:40:00,88.02,88.08,87.96,88.08,18907.0,88.02,88.08,87.96,88.08,18907.0
2020-12-22 14:50:00,88.09,88.09,87.81,87.9,16533.0,88.09,88.09,87.81,87.9,16533.0
2020-12-22 15:00:00,87.91,88.02,87.86,87.87,26702.0,87.91,88.02,87.86,87.87,26702.0
2020-12-22 15:10:00,87.86,87.98,87.83,87.86,31642.0,87.86,87.98,87.83,87.86,31642.0
2020-12-22 15:20:00,87.85,87.88,87.77,87.82,13349.0,87.85,87.88,87.77,87.82,13349.0
2020-12-22 15:30:00,87.8,87.87,87.64,87.65,38338.0,87.8,87.87,87.64,87.65,38338.0
2020-12-22 15:40:00,87.63,87.82,87.58,87.66,52276.0,87.63,87.82,87.58,87.66,52276.0
2020-12-22 15:50:00,87.63,88.14,87.6,87.98,222257.0,87.63,88.14,87.6,87.98,222257.0
2020-12-23 09:30:00,88.5,90.0,88.5,90.0,129671.0,88.5,90.0,88.5,90.0,129671.0
2020-12-23 09:40:00,89.95,90.06,88.8,88.96,84156.0,89.95,90.06,88.8,88.96,84156.0
2020-12-23 09:50:00,88.92,89.17,88.84,88.84,21740.0,88.92,89.17,88.84,88.84,21740.0
2020-12-23 10:00:00,88.85,89.25,88.84,89.09,21745.0,88.85,89.25,88.84,89.09,21745.0
2020-12-23 10:10:00,89.14,89.21,88.81,88.97,43864.0,89.14,89.21,88.81,88.97,43864.0
2020-12-23 10:20:00,89.0,89.0,88.6,88.68,19088.0,89.0,89.0,88.6,88.68,19088.0
2020-12-23 10:30:00,88.71,89.05,88.68,89.05,19496.0,88.71,89.05,88.68,89.05,19496.0
2020-12-23 10:40:00,89.03,89.11,88.8,89.1,20319.0,89.03,89.11,88.8,89.1,20319.0
2020-12-23 10:50:00,89.05,89.31,89.0,89.24,18123.0,89.05,89.31,89.0,89.24,18123.0
2020-12-23 11:00:00,89.19,89.24,89.07,89.13,19283.0,89.19,89.24,89.07,89.13,19283.0
2020-12-23 11:10:00,89.15,89.41,89.12,89.3,45891.0,89.15,89.41,89.12,89.3,45891.0
2020-12-23 11:20:00,89.33,89.49,89.23,89.41,32546.0,89.33,89.49,89.23,89.41,32546.0
2020-12-23 11:30:00,89.41,89.58,89.38,89.45,17163.0,89.41,89.58,89.38,89.45,17163.0
2020-12-23 11:40:00,89.44,89.49,89.3,89.33,14072.0,89.44,89.49,89.3,89.33,14072.0
2020-12-23 11:50:00,89.31,89.44,89.31,89.38,17188.0,89.31,89.44,89.31,89.38,17188.0
2020-12-23 12:00:00,89.39,89.67,89.36,89.67,22124.0,89.39,89.67,89.36,89.67,22124.0
2020-12-23 12:10:00,89.67,89.74,89.61,89.67,18614.0,89.67,89.74,89.61,89.67,18614.0
2020-12-23 12:20:00,89.69,89.73,89.46,89.46,14711.0,89.69,89.73,89.46,89.46,14711.0
2020-12-23 12:30:00,89.45,89.63,89.45,89.6,18931.0,89.45,89.63,89.45,89.6,18931.0
2020-12-23 12:40:00,89.56,89.67,89.37,89.37,7769.0,89.56,89.67,89.37,89.37,7769.0
2020-12-23 12:50:00,89.35,89.4,89.25,89.25,10527.0,89.35,89.4,89.25,89.25,10527.0
2020-12-23 13:00:00,89.25,89.27,89.12,89.12,10546.0,89.25,89.27,89.12,89.12,10546.0
2020-12-23 13:10:00,89.15,89.2,89.07,89.12,8636.0,89.15,89.2,89.07,89.12,8636.0
2020-12-23 13:20:00,89.14,89.15,89.05,89.12,9492.0,89.14,89.15,89.05,89.12,9492.0
2020-12-23 13:30:00,89.1,89.26,89.07,89.23,17062.0,89.1,89.26,89.07,89.23,17062.0
2020-12-23 13:40:00,89.22,89.24,89.16,89.19,5069.0,89.22,89.24,89.16,89.19,5069.0
2020-12-23 13:50:00,89.2,89.25,89.03,89.03,12853.0,89.2,89.25,89.03,89.03,12853.0
2020-12-23 14:00:00,89.05,89.09,88.92,88.94,15823.0,89.05,89.09,88.92,88.94,15823.0
2020-12-23 14:10:00,88.95,88.96,88.87,88.91,12646.0,88.95,88.96,88.87,88.91,12646.0
2020-12-23 14:20:00,88.91,88.91,88.72,88.72,9004.0,88.91,88.91,88.72,88.72,9004.0
2020-12-23 14:30:00,88.75,88.8,88.68,88.68,13831.0,88.75,88.8,88.68,88.68,13831.0
2020-12-23 14:40:00,88.7,88.92,88.7,88.81,14016.0,88.7,88.92,88.7,88.81,14016.0
2020-12-23 14:50:00,88.77,88.8,88.68,88.75,12744.0,88.77,88.8,88.68,88.75,12744.0
2020-12-23 15:00:00,88.76,88.78,88.69,88.72,9268.0,88.76,88.78,88.69,88.72,9268.0
2020-12-23 15:10:00,88.7,88.75,88.64,88.73,17730.0,88.7,88.75,88.64,88.73,17730.0
2020-12-23 15:20:00,88.73,88.75,88.59,88.59,9284.0,88.73,88.75,88.59,88.59,9284.0
2020-12-23 15:30:00,88.61,88.61,88.5,88.54,15223.0,88.61,88.61,88.5,88.54,15223.0
2020-12-23 15:40:00,88.53,88.8,88.45,88.77,40903.0,88.53,88.8,88.45,88.77,40903.0
2020-12-23 15:50:00,88.72,88.72,88.27,88.28,119972.0,88.72,88.72,88.27,88.28,119972.0
2020-12-24 09:30:00,88.52,88.92,88.27,88.81,33044.0,88.52,88.92,88.27,88.81,33044.0
2020-12-24 09:40:00,88.78,88.78,88.26,88.45,13335.0,88.78,88.78,88.26,88.45,13335.0
2020-12-24 09:50:00,88.42,88.81,88.4,88.75,10334.0,88.42,88.81,88.4,88.75,10334.0
2020-12-24 10:00:00,88.67,88.81,88.48,88.56,11199.0,88.67,88.81,88.48,88.56,11199.0
2020-12-24 10:10:00,88.59,88.82,88.58,88.81,7704.0,88.59,88.82,88.58,88.81,7704.0
2020-12-24 10:20:00,88.8,88.96,88.76,88.86,8152.0,88.8,88.96,88.76,88.86,8152.0
2020-12-24 10:30:00,88.87,88.87,88.72,88.76,8887.0,88.87,88.87,88.72,88.76,8887.0
2020-12-24 10:40:00,88.78,88.98,88.72,88.92,12348.0,88.78,88.98,88.72,88.92,12348.0
2020-12-24 10:50:00,88.98,88.99,88.78,88.79,11363.0,88.98,88.99,88.78,88.79,11363.0
2020-12-24 11:00:00,88.78,88.83,88.67,88.75,10719.0,88.78,88.83,88.67,88.75,10719.0
2020-12-24 11:10:00,88.77,88.79,88.41,88.45,9246.0,88.77,88.79,88.41,88.45,9246.0
2020-12-24 11:20:00,88.43,88.52,88.32,88.34,13815.0,88.43,88.52,88.32,88.34,13815.0
2020-12-24 11:30:00,88.34,88.47,88.15,88.47,10440.0,88.34,88.47,88.15,88.47,10440.0
2020-12-24 11:40:00,88.5,88.54,88.29,88.29,13477.0,88.5,88.54,88.29,88.29,13477.0
2020-12-24 11:50:00,88.31,88.43,88.24,88.43,8356.0,88.31,88.43,88.24,88.43,8356.0
2020-12-24 12:00:00,88.46,88.46,88.25,88.41,13382.0,88.46,88.46,88.25,88.41,13382.0
2020-12-24 12:10:00,88.41,88.51,88.39,88.47,8328.0,88.41,88.51,88.39,88.47,8328.0
2020-12-24 12:20:00,88.45,88.66,88.38,88.66,11191.0,88.45,88.66,88.38,88.66,11191.0
2020-12-24 12:30:00,88.66,88.77,88.56,88.6,7629.0,88.66,88.77,88.56,88.6,7629.0
2020-12-24 12:40:00,88.6,88.81,88.56,88.77,9281.0,88.6,88.81,88.56,88.77,9281.0
2020-12-24 12:50:00,88.78,88.83,88.52,88.65,39928.0,88.78,88.83,88.52,88.65,39928.0
2020-12-28 09:30:00,88.89,90.13,88.89,90.06,124651.0,88.89,90.13,88.89,90.06,124651.0
2020-12-28 09:40:00,89.92,90.1,89.65,89.76,19812.0,89.92,90.1,89.65,89.76,19812.0
2020-12-28 09:50:00,89.66,89.76,89.48,89.66,10629.0,89.66,89.76,89.48,89.66,10629.0
2020-12-28 10:00:00,89.55,89.83,89.43,89.56,8694.0,89.55,89.83,89.43,89.56,8694.0
2020-12-28 10:10:00,89.59,89.79,89.51,89.75,55689.0,89.59,89.79,89.51,89.75,55689.0
2020-12-28 10:20:00,89.79,89.95,89.73,89.87,27136.0,89.79,89.95,89.73,89.87,27136.0
2020-12-28 10:30:00,89.84,90.13,89.75,90.08,24501.0,89.84,90.13,89.75,90.08,24501.0
2020-12-28 10:40:00,90.05,90.25,89.94,90.22,26326.0,90.05,90.25,89.94,90.22,26326.0
2020-12-28 10:50:00,90.21,90.29,90.03,90.15,17088.0,90.21,90.29,90.03,90.15,17088.0
2020-12-28 11:00:00,90.13,90.41,90.12,90.22,50888.0,90.13,90.41,90.12,90.22,50888.0
2020-12-28 11:10:00,90.22,90.38,90.16,90.21,26725.0,90.22,90.38,90.16,90.21,26725.0
2020-12-28 11:20:00,90.21,90.3,90.14,90.23,18990.0,90.21,90.3,90.14,90.23,18990.0
2020-12-28 11:30:00,90.23,90.27,90.15,90.24,18354.0,90.23,90.27,90.15,90.24,18354.0
2020-12-28 11:40:00,90.25,90.38,90.2,90.3,13292.0,90.25,90.38,90.2,90.3,13292.0
2020-12-28 11:50:00,90.3,90.38,90.26,90.35,13602.0,90.3,90.38,90.26,90.35,13602.0
2020-12-28 12:00:00,90.38,90.4,90.3,90.32,10541.0,90.38,90.4,90.3,90.32,10541.0
2020-12-28 12:10:00,90.32,90.44,90.32,90.42,17419.0,90.32,90.44,90.32,90.42,17419.0
2020-12-28 12:20:00,90.4,90.42,90.25,90.34,14568.0,90.4,90.42,90.25,90.34,14568.0
2020-12-28 12:30:00,90.32,90.34,90.25,90.31,9717.0,90.32,90.34,90.25,90.31,9717.0
2020-12-28 12:40:00,90.33,90.34,90.11,90.14,11386.0,90.33,90.34,90.11,90.14,11386.0
2020-12-28 12:50:00,90.14,90.14,89.95,90.01,11128.0,90.14,90.14,89.95,90.01,11128.0
2020-12-28 13:00:00,89.98,90.05,89.91,89.97,12622.0,89.98,90.05,89.91,89.97,12622.0
2020-12-28 13:10:00,89.97,90.0,89.9,89.96,8493.0,89.97,90.0,89.9,89.96,8493.0
2020-12-28 13:20:00,89.94,90.01,89.84,90.01,12919.0,89.94,90.01,89.84,90.01,12919.0
2020-12-28 13:30:00,89.99,90.17,89.97,90.11,16892.0,89.99,90.17,89.97,90.11,16892.0
2020-12-28 13:40:00,90.09,90.23,90.07,90.16,8661.0,90.09,90.23,90.07,90.16,8661.0
2020-12-28 13:50:00,90.14,90.33,90.13,90.25,8967.0,90.14,90.33,90.13,90.25,8967.0
2020-12-28 14:00:00,90.29,90.4,90.28,90.29,10359.0,90.29,90.4,90.28,90.29,10359.0
2020-12-28 14:10:00,90.31,90.41,90.31,90.38,12796.0,90.31,90.41,90.31,90.38,12796.0
2020-12-28 14:20:00,90.38,90.45,90.35,90.44,13075.0,90.38,90.45,90.35,90.44,13075.0
2020-12-28 14:30:00,90.43,90.52,90.4,90.51,19682.0,90.43,90.52,90.4,90.51,19682.0
2020-12-28 14:40:00,90.52,90.57,90.36,90.41,15168.0,90.52,90.57,90.36,90.41,15168.0
2020-12-28 14:50:00,90.42,90.67,90.41,90.66,27361.0,90.42,90.67,90.41,90.66,27361.0
2020-12-28 15:00:00,90.64,90.71,90.56,90.56,24618.0,90.64,90.71,90.56,90.56,24618.0
2020-12-28 15:10:00,90.54,90.64,90.53,90.64,25334.0,90.54,90.64,90.53,90.64,25334.0
2020-12-28 15:20:00,90.62,90.65,90.53,90.59,29354.0,90.62,90.65,90.53,90.59,29354.0
2020-12-28 15:30:00,90.64,90.78,90.6,90.61,33244.0,90.64,90.78,90.6,90.61,33244.0
2020-12-28 15:40:00,90.64,90.71,90.59,90.67,40232.0,90.64,90.71,90.59,90.67,40232.0
2020-12-28 15:50:00,90.63,90.72,90.55,90.57,103446.0,90.63,90.72,90.55,90.57,103446.0
2020-12-29 09:30:00,91.33,92.08,91.19,91.61,69223.0,91.33,92.08,91.19,91.61,69223.0
2020-12-29 09:40:00,91.63,91.63,91.0,91.04,11161.0,91.63,91.63,91.0,91.04,11161.0
2020-12-29 09:50:00,91.14,91.15,90.67,90.77,11177.0,91.14,91.15,90.67,90.77,11177.0
2020-12-29 10:00:00,90.82,90.87,90.57,90.79,22521.0,90.82,90.87,90.57,90.79,22521.0
2020-12-29 10:10:00,90.8,90.89,90.59,90.63,40130.0,90.8,90.89,90.59,90.63,40130.0
2020-12-29 10:20:00,90.65,90.96,90.5,90.58,36335.0,90.65,90.96,90.5,90.58,36335.0
2020-12-29 10:30:00,90.54,90.63,90.33,90.55,46532.0,90.54,90.63,90.33,90.55,46532.0
2020-12-29 10:40:00,90.54,90.95,90.54,90.8,26412.0,90.54,90.95,90.54,90.8,26412.0
2020-12-29 10:50:00,90.81,90.88,90.7,90.85,18696.0,90.81,90.88,90.7,90.85,18696.0
2020-12-29 11:00:00,90.82,90.82,90.45,90.45,41442.0,90.82,90.82,90.45,90.45,41442.0
2020-12-29 11:10:00,90.46,90.78,90.46,90.56,32266.0,90.46,90.78,90.46,90.56,32266.0
2020-12-29 11:20:00,90.59,90.97,90.57,90.97,22948.0,90.59,90.97,90.57,90.97,22948.0
2020-12-29 11:30:00,90.99,91.03,90.89,90.96,23926.0,90.99,91.03,90.89,90.96,23926.0
2020-12-29 11:40:00,90.95,90.96,90.74,90.91,16486.0,90.95,90.96,90.74,90.91,16486.0
2020-12-29 11:50:00,90.91,90.93,90.58,90.61,13408.0,90.91,90.93,90.58,90.61,13408.0
2020-12-29 12:00:00,90.6,90.68,90.52,90.66,8951.0,90.6,90.68,90.52,90.66,8951.0
2020-12-29 12:10:00,90.64,90.73,90.54,90.55,20846.0,90.64,90.73,90.54,90.55,20846.0
2020-12-29 12:20:00,90.55,90.56,90.35,90.37,13117.0,90.55,90.56,90.35,90.37,13117.0
2020-12-29 12:30:00,90.35,90.39,90.18,90.22,18282.0,90.35,90.39,90.18,90.22,18282.0
2020-12-29 12:40:00,90.24,90.34,90.13,90.18,10554.0,90.24,90.34,90.13,90.18,10554.0
2020-12-29 12:50:00,90.17,90.21,90.02,90.19,10021.0,90.17,90.21,90.02,90.19,10021.0
2020-12-29 13:00:00,90.18,90.33,90.1,90.32,11470.0,90.18,90.33,90.1,90.32,11470.0
2020-12-29 13:10:00,90.31,90.46,90.27,90.44,5562.0,90.31,90.46,90.27,90.44,5562.0
2020-12-29 13:20:00,90.45,90.49,90.41,90.48,6576.0,90.45,90.49,90.41,90.48,6576.0
2020-12-29 13:30:00,90.45,90.47,90.3,90.31,7610.0,90.45,90.47,90.3,90.31,7610.0
2020-12-29 13:40:00,90.27,90.27,90.12,90.25,12206.0,90.27,90.27,90.12,90.25,12206.0
2020-12-29 13:50:00,90.26,90.35,90.25,90.3,10521.0,90.26,90.35,90.25,90.3,10521.0
2020-12-29 14:00:00,90.3,90.35,90.17,90.19,22394.0,90.3,90.35,90.17,90.19,22394.0
2020-12-29 14:10:00,90.19,90.24,90.11,90.15,11037.0,90.19,90.24,90.11,90.15,11037.0
2020-12-29 14:20:00,90.2,90.28,90.13,90.17,9567.0,90.2,90.28,90.13,90.17,9567.0
2020-12-29 14:30:00,90.16,90.18,90.08,90.15,14994.0,90.16,90.18,90.08,90.15,14994.0
2020-12-29 14:40:00,90.18,90.2,90.06,90.08,13152.0,90.18,90.2,90.06,90.08,13152.0
2020-12-29 14:50:00,90.1,90.17,89.97,90.05,86319.0,90.1,90.17,89.97,90.05,86319.0
2020-12-29 15:00:00,90.02,90.14,90.0,90.03,17637.0,90.02,90.14,90.0,90.03,17637.0
2020-12-29 15:10:00,90.05,90.24,90.05,90.2,19054.0,90.05,90.24,90.05,90.2,19054.0
2020-12-29 15:20:00,90.21,90.31,90.15,90.29,20476.0,90.21,90.31,90.15,90.29,20476.0
2020-12-29 15:30:00,90.27,90.29,90.12,90.19,25545.0,90.27,90.29,90.12,90.19,25545.0
2020-12-29 15:40:00,90.19,90.24,90.03,90.05,34232.0,90.19,90.24,90.03,90.05,34232.0
2020-12-29 15:50:00,90.04,90.19,89.93,90.01,123298.0,90.04,90.19,89.93,90.01,123298.0
2020-12-30 09:30:00,90.43,90.76,89.83,90.31,44195.0,90.43,90.76,89.83,90.31,44195.0
2020-12-30 09:40:00,90.28,90.4,90.06,90.16,21389.0,90.28,90.4,90.06,90.16,21389.0
2020-12-30 09:50:00,90.08,90.53,90.03,90.44,11156.0,90.08,90.53,90.03,90.44,11156.0
2020-12-30 10:00:00,90.44,90.72,90.44,90.59,10675.0,90.44,90.72,90.44,90.59,10675.0
2020-12-30 10:10:00,90.52,90.74,90.49,90.7,9239.0,90.52,90.74,90.49,90.7,9239.0
2020-12-30 10:20:00,90.7,90.72,90.54,90.55,10289.0,90.7,90.72,90.54,90.55,10289.0
2020-12-30 10:30:00,90.59,90.61,90.34,90.39,9251.0,90.59,90.61,90.34,90.39,9251.0
2020-12-30 10:40:00,90.35,90.35,90.1,90.19,10004.0,90.35,90.35,90.1,90.19,10004.0
2020-12-30 10:50:00,90.22,90.24,89.92,89.99,8265.0,90.22,90.24,89.92,89.99,8265.0
2020-12-30 11:00:00,89.95,90.0,89.85,89.97,12438.0,89.95,90.0,89.85,89.97,12438.0
2020-12-30 11:10:00,89.98,89.99,89.84,89.98,6418.0,89.98,89.99,89.84,89.98,6418.0
2020-12-30 11:20:00,89.95,89.96,89.56,89.57,12261.0,89.95,89.96,89.56,89.57,12261.0
2020-12-30 11:30:00,89.6,89.67,89.52,89.52,10467.0,89.6,89.67,89.52,89.52,10467.0
2020-12-30 11:40:00,89.52,89.54,89.29,89.5,36124.0,89.52,89.54,89.29,89.5,36124.0
2020-12-30 11:50:00,89.55,89.62,89.5,89.51,9466.0,89.55,89.62,89.5,89.51,9466.0
2020-12-30 12:00:00,89.48,89.5,89.37,89.5,11098.0,89.48,89.5,89.37,89.5,11098.0
2020-12-30 12:10:00,89.51,89.8,89.47,89.78,11300.0,89.51,89.8,89.47,89.78,11300.0
2020-12-30 12:20:00,89.8,89.84,89.7,89.84,6555.0,89.8,89.84,89.7,89.84,6555.0
2020-12-30 12:30:00,89.84,89.98,89.76,89.98,7734.0,89.84,89.98,89.76,89.98,7734.0
2020-12-30 12:40:00,89.97,89.97,89.81,89.81,7108.0,89.97,89.97,89.81,89.81,7108.0
2020-12-30 12:50:00,89.77,89.84,89.75,89.79,8803.0,89.77,89.84,89.75,89.79,8803.0
2020-12-30 13:00:00,89.78,89.88,89.75,89.85,13099.0,89.78,89.88,89.75,89.85,13099.0
2020-12-30 13:10:00,89.82,90.03,89.79,89.94,11561.0,89.82,90.03,89.79,89.94,11561.0
2020-12-30 13:20:00,89.9,89.93,89.7,89.8,12510.0,89.9,89.93,89.7,89.8,12510.0
2020-12-30 13:30:00,89.78,89.89,89.74,89.74,5191.0,89.78,89.89,89.74,89.74,5191.0
2020-12-30 13:40:00,89.73,89.82,89.69,89.8,15043.0,89.73,89.82,89.69,89.8,15043.0
2020-12-30 13:50:00,89.79,89.8,89.59,89.61,11200.0,89.79,89.8,89.59,89.61,11200.0
2020-12-30 14:00:00,89.61,89.7,89.57,89.67,9913.0,89.61,89.7,89.57,89.67,9913.0
2020-12-30 14:10:00,89.65,89.67,89.52,89.57,7545.0,89.65,89.67,89.52,89.57,7545.0
2020-12-30 14:20:00,89.57,89.6,89.52,89.54,11735.0,89.57,89.6,89.52,89.54,11735.0
2020-12-30 14:30:00,89.53,89.56,89.5,89.53,11487.0,89.53,89.56,89.5,89.53,11487.0
2020-12-30 14:40:00,89.51,89.78,89.48,89.73,12107.0,89.51,89.78,89.48,89.73,12107.0
2020-12-30 14:50:00,89.77,89.82,89.61,89.63,11596.0,89.77,89.82,89.61,89.63,11596.0
2020-12-30 15:00:00,89.63,89.66,89.56,89.61,8940.0,89.63,89.66,89.56,89.61,8940.0
2020-12-30 15:10:00,89.62,89.64,89.48,89.54,13249.0,89.62,89.64,89.48,89.54,13249.0
2020-12-30 15:20:00,89.5,89.65,89.46,89.62,14921.0,89.5,89.65,89.46,89.62,14921.0
2020-12-30 15:30:00,89.63,89.67,89.52,89.63,21846.0,89.63,89.67,89.52,89.63,21846.0
2020-12-30 15:40:00,89.62,89.68,89.59,89.67,26449.0,89.62,89.68,89.59,89.67,26449.0
2020-12-30 15:50:00,89.67,89.89,89.56,89.69,159687.0,89.67,89.89,89.56,89.69,159687.0
2020-12-31 09:30:00,89.76,89.82,89.58,89.61,16217.0,89.76,89.82,89.58,89.61,16217.0
2020-12-31 09:40:00,89.7,89.74,89.37,89.39,8491.0,89.7,89.74,89.37,89.39,8491.0
2020-12-31 09:50:00,89.39,89.84,89.38,89.65,13398.0,89.39,89.84,89.38,89.65,13398.0
2020-12-31 10:00:00,89.69,89.97,89.65,89.97,13199.0,89.69,89.97,89.65,89.97,13199.0
2020-12-31 10:10:00,89.96,89.98,89.78,89.98,8203.0,89.96,89.98,89.78,89.98,8203.0
2020-12-31 10:20:00,89.93,90.13,89.81,89.92,15383.0,89.93,90.13,89.81,89.92,15383.0
2020-12-31 10:30:00,89.97,90.04,89.89,89.96,12422.0,89.97,90.04,89.89,89.96,12422.0
2020-12-31 10:40:00,89.92,89.98,89.77,89.83,7188.0,89.92,89.98,89.77,89.83,7188.0
2020-12-31 10:50:00,89.76,89.83,89.65,89.81,8101.0,89.76,89.83,89.65,89.81,8101.0
2020-12-31 11:00:00,89.8,89.92,89.73,89.81,6923.0,89.8,89.92,89.73,89.81,6923.0
2020-12-31 11:10:00,89.84,89.96,89.77,89.84,5688.0,89.84,89.96,89.77,89.84,5688.0
2020-12-31 11:20:00,89.88,89.91,89.78,89.79,4897.0,89.88,89.91,89.78,89.79,4897.0
2020-12-31 11:30:00,89.84,89.95,89.81,89.86,7777.0,89.84,89.95,89.81,89.86,7777.0
2020-12-31 11:40:00,89.83,89.85,89.69,89.71,7878.0,89.83,89.85,89.69,89.71,7878.0
2020-12-31 11:50:00,89.75,89.79,89.68,89.76,10868.0,89.75,89.79,89.68,89.76,10868.0
2020-12-31 12:00:00,89.78,90.14,89.75,90.14,11243.0,89.78,90.14,89.75,90.14,11243.0
2020-12-31 12:10:00,90.16,90.3,90.15,90.26,7974.0,90.16,90.3,90.15,90.26,7974.0
2020-12-31 12:20:00,90.28,90.38,90.25,90.25,8168.0,90.28,90.38,90.25,90.25,8168.0
2020-12-31 12:30:00,90.3,90.34,90.24,90.28,6767.0,90.3,90.34,90.24,90.28,6767.0
2020-12-31 12:40:00,90.29,90.37,90.29,90.3,4986.0,90.29,90.37,90.29,90.3,4986.0
2020-12-31 12:50:00,90.31,90.38,90.24,90.34,6831.0,90.31,90.38,90.24,90.34,6831.0
2020-12-31 13:00:00,90.38,90.43,90.3,90.31,6555.0,90.38,90.43,90.3,90.31,6555.0
2020-12-31 13:10:00,90.32,90.39,90.27,90.33,8398.0,90.32,90.39,90.27,90.33,8398.0
2020-12-31 13:20:00,90.27,90.36,90.23,90.33,8825.0,90.27,90.36,90.23,90.33,8825.0
2020-12-31 13:30:00,90.3,90.54,90.29,90.44,11892.0,90.3,90.54,90.29,90.44,11892.0
2020-12-31 13:40:00,90.46,90.53,90.34,90.38,23545.0,90.46,90.53,90.34,90.38,23545.0
2020-12-31 13:50:00,90.37,90.49,90.37,90.44,10706.0,90.37,90.49,90.37,90.44,10706.0
2020-12-31 14:00:00,90.42,90.49,90.34,90.43,10265.0,90.42,90.49,90.34,90.43,10265.0
2020-12-31 14:10:00,90.4,90.66,90.27,90.63,20524.0,90.4,90.66,90.27,90.63,20524.0
2020-12-31 14:20:00,90.63,90.68,90.59,90.67,7930.0,90.63,90.68,90.59,90.67,7930.0
2020-12-31 14:30:00,90.69,90.85,90.65,90.85,12398.0,90.69,90.85,90.65,90.85,12398.0
2020-12-31 14:40:00,90.86,90.93,90.8,90.88,7630.0,90.86,90.93,90.8,90.88,7630.0
2020-12-31 14:50:00,90.9,90.96,90.81,90.9,8874.0,90.9,90.96,90.81,90.9,8874.0
2020-12-31 15:00:00,90.89,91.04,90.85,90.97,14220.0,90.89,91.04,90.85,90.97,14220.0
2020-12-31 15:10:00,90.99,91.24,90.96,91.16,15434.0,90.99,91.24,90.96,91.16,15434.0
2020-12-31 15:20:00,91.18,91.19,91.06,91.08,15360.0,91.18,91.19,91.06,91.08,15360.0
2020-12-31 15:30:00,91.08,91.15,91.05,91.09,21088.0,91.08,91.15,91.05,91.09,21088.0
2020-12-31 15:40:00,91.07,91.25,91.03,91.14,38117.0,91.07,91.25,91.03,91.14,38117.0
2020-12-31 15:50:00,91.16,91.34,91.06,91.19,90095.0,91.16,91.34,91.06,91.19,90095.0
2021-01-04 09:30:00,91.5,91.73,91.16,91.18,101035.0,91.5,91.73,91.16,91.18,101035.0
2021-01-04 09:40:00,91.18,91.47,90.94,91.25,56304.0,91.18,91.47,90.94,91.25,56304.0
2021-01-04 09:50:00,91.31,91.32,90.66,90.95,48308.0,91.31,91.32,90.66,90.95,48308.0
2021-01-04 10:00:00,90.95,91.19,90.7,90.76,20576.0,90.95,91.19,90.7,90.76,20576.0
2021-01-04 10:10:00,90.78,91.01,90.73,91.01,14368.0,90.78,91.01,90.73,91.01,14368.0
2021-01-04 10:20:00,90.95,91.05,90.73,90.85,14705.0,90.95,91.05,90.73,90.85,14705.0
2021-01-04 10:30:00,90.85,90.85,90.15,90.16,31320.0,90.85,90.85,90.15,90.16,31320.0
2021-01-04 10:40:00,90.24,90.43,89.86,89.86,36919.0,90.24,90.43,89.86,89.86,36919.0
2021-01-04 10:50:00,89.93,90.07,89.5,89.51,31781.0,89.93,90.07,89.5,89.51,31781.0
2021-01-04 11:00:00,89.51,89.63,88.71,88.78,48991.0,89.51,89.63,88.71,88.78,48991.0
2021-01-04 11:10:00,88.77,89.15,88.7,89.11,30311.0,88.77,89.15,88.7,89.11,30311.0
2021-01-04 11:20:00,89.1,89.11,88.85,89.01,23473.0,89.1,89.11,88.85,89.01,23473.0
2021-01-04 11:30:00,89.0,89.09,88.8,88.93,24204.0,89.0,89.09,88.8,88.93,24204.0
2021-01-04 11:40:00,88.89,88.91,88.56,88.67,20173.0,88.89,88.91,88.56,88.67,20173.0
2021-01-04 11:50:00,88.67,88.72,88.23,88.35,20385.0,88.67,88.72,88.23,88.35,20385.0
2021-01-04 12:00:00,88.33,88.48,88.13,88.2,22910.0,88.33,88.48,88.13,88.2,22910.0
2021-01-04 12:10:00,88.21,88.28,87.92,88.21,26284.0,88.21,88.28,87.92,88.21,26284.0
2021-01-04 12:20:00,88.28,88.43,88.11,88.37,19762.0,88.28,88.43,88.11,88.37,19762.0
2021-01-04 12:30:00,88.27,88.39,88.08,88.2,19569.0,88.27,88.39,88.08,88.2,19569.0
2021-01-04 12:40:00,88.2,88.2,87.87,88.02,14087.0,88.2,88.2,87.87,88.02,14087.0
2021-01-04 12:50:00,87.98,88.43,87.98,88.4,20292.0,87.98,88.43,87.98,88.4,20292.0
2021-01-04 13:00:00,88.37,88.64,88.31,88.62,8849.0,88.37,88.64,88.31,88.62,8849.0
2021-01-04 13:10:00,88.62,88.7,88.57,88.67,13462.0,88.62,88.7,88.57,88.67,13462.0
2021-01-04 13:20:00,88.69,88.86,88.63,88.64,16161.0,88.69,88.86,88.63,88.64,16161.0
2021-01-04 13:30:00,88.69,88.7,88.57,88.62,14110.0,88.69,88.7,88.57,88.62,14110.0
2021-01-04 13:40:00,88.63,88.68,88.46,88.52,25519.0,88.63,88.68,88.46,88.52,25519.0
2021-01-04 13:50:00,88.46,88.96,88.46,88.95,21688.0,88.46,88.96,88.46,88.95,21688.0
2021-01-04 14:00:00,88.93,88.95,88.61,88.61,27642.0,88.93,88.95,88.61,88.61,27642.0
2021-01-04 14:10:00,88.61,88.61,88.28,88.36,27211.0,88.61,88.61,88.28,88.36,27211.0
2021-01-04 14:20:00,88.36,88.47,88.25,88.33,18709.0,88.36,88.47,88.25,88.33,18709.0
2021-01-04 14:30:00,88.32,88.33,88.06,88.18,33514.0,88.32,88.33,88.06,88.18,33514.0
2021-01-04 14:40:00,88.15,88.26,88.09,88.09,19805.0,88.15,88.26,88.09,88.09,19805.0
2021-01-04 14:50:00,88.07,88.54,88.01,88.52,27956.0,88.07,88.54,88.01,88.52,27956.0
2021-01-04 15:00:00,88.47,88.56,88.27,88.54,26574.0,88.47,88.56,88.27,88.54,26574.0
2021-01-04 15:10:00,88.56,88.69,88.36,88.38,20213.0,88.56,88.69,88.36,88.38,20213.0
2021-01-04 15:20:00,88.4,88.55,88.31,88.52,20330.0,88.4,88.55,88.31,88.52,20330.0
2021-01-04 15:30:00,88.51,88.76,88.43,88.74,43418.0,88.51,88.76,88.43,88.74,43418.0
2021-01-04 15:40:00,88.76,89.1,88.73,89.07,32676.0,88.76,89.1,88.73,89.07,32676.0
2021-01-04 15:50:00,89.19,89.19,88.8,88.96,155234.0,89.19,89.19,88.8,88.96,155234.0
2021-01-05 09:30:00,88.85,88.95,88.01,88.95,72397.0,88.85,88.95,88.01,88.95,72397.0
2021-01-05 09:40:00,88.91,89.09,88.01,88.26,33846.0,88.91,89.09,88.01,88.26,33846.0
2021-01-05 09:50:00,88.26,88.69,88.2,88.68,28336.0,88.26,88.69,88.2,88.68,28336.0
2021-01-05 10:00:00,88.72,89.04,88.65,88.7,28409.0,88.72,89.04,88.65,88.7,28409.0
2021-01-05 10:10:00,88.73,88.86,88.55,88.6,20134.0,88.73,88.86,88.55,88.6,20134.0
2021-01-05 10:20:00,88.55,88.74,88.35,88.7,26023.0,88.55,88.74,88.35,88.7,26023.0
2021-01-05 10:30:00,88.67,88.74,88.33,88.5,25784.0,88.67,88.74,88.33,88.5,25784.0
2021-01-05 10:40:00,88.5,88.77,88.38,88.76,16782.0,88.5,88.77,88.38,88.76,16782.0
2021-01-05 10:50:00,88.8,88.85,88.41,88.45,18462.0,88.8,88.85,88.41,88.45,18462.0
2021-01-05 11:00:00,88.45,88.75,88.34,88.55,28625.0,88.45,88.75,88.34,88.55,28625.0
2021-01-05 11:10:00,88.58,88.59,88.18,88.21,35980.0,88.58,88.59,88.18,88.21,35980.0
2021-01-05 11:20:00,88.2,88.36,88.02,88.35,32311.0,88.2,88.36,88.02,88.35,32311.0
2021-01-05 11:30:00,88.32,88.45,88.13,88.35,27752.0,88.32,88.45,88.13,88.35,27752.0
2021-01-05 11:40:00,88.36,88.45,88.09,88.13,30596.0,88.36,88.45,88.09,88.13,30596.0
2021-01-05 11:50:00,88.11,88.27,88.02,88.13,15428.0,88.11,88.27,88.02,88.13,15428.0
2021-01-05 12:00:00,88.13,88.37,88.05,88.32,15906.0,88.13,88.37,88.05,88.32,15906.0
2021-01-05 12:10:00,88.32,88.39,88.16,88.22,24790.0,88.32,88.39,88.16,88.22,24790.0
2021-01-05 12:20:00,88.21,88.25,88.01,88.16,34399.0,88.21,88.25,88.01,88.16,34399.0
2021-01-05 12:30:00,88.16,88.47,88.1,88.42,32133.0,88.16,88.47,88.1,88.42,32133.0
2021-01-05 12:40:00,88.4,88.48,88.3,88.4,14060.0,88.4,88.48,88.3,88.4,14060.0
2021-01-05 12:50:00,88.38,88.82,88.38,88.82,19701.0,88.38,88.82,88.38,88.82,19701.0
2021-01-05 13:00:00,88.81,88.99,88.74,88.92,17030.0,88.81,88.99,88.74,88.92,17030.0
2021-01-05 13:10:00,88.95,88.95,88.78,88.86,17144.0,88.95,88.95,88.78,88.86,17144.0
2021-01-05 13:20:00,88.89,88.9,88.54,88.55,27715.0,88.89,88.9,88.54,88.55,27715.0
2021-01-05 13:30:00,88.55,88.65,88.29,88.31,27754.0,88.55,88.65,88.29,88.31,27754.0
2021-01-05 13:40:00,88.33,88.51,88.27,88.33,56651.0,88.33,88.51,88.27,88.33,56651.0
2021-01-05 13:50:00,88.35,88.46,88.28,88.41,29557.0,88.35,88.46,88.28,88.41,29557.0
2021-01-05 14:00:00,88.44,89.0,88.43,88.95,32367.0,88.44,89.0,88.43,88.95,32367.0
2021-01-05 14:10:00,88.95,88.97,88.86,88.95,23768.0,88.95,88.97,88.86,88.95,23768.0
2021-01-05 14:20:00,88.93,88.98,88.81,88.88,29704.0,88.93,88.98,88.81,88.88,29704.0
2021-01-05 14:30:00,88.9,89.02,88.79,88.91,23703.0,88.9,89.02,88.79,88.91,23703.0
2021-01-05 14:40:00,88.89,89.0,88.85,88.94,16745.0,88.89,89.0,88.85,88.94,16745.0
2021-01-05 14:50:00,88.94,88.97,88.75,88.97,18589.0,88.94,88.97,88.75,88.97,18589.0
2021-01-05 15:00:00,88.98,89.42,88.97,89.17,26427.0,88.98,89.42,88.97,89.17,26427.0
2021-01-05 15:10:00,89.19,89.22,88.87,88.94,61566.0,89.19,89.22,88.87,88.94,61566.0
2021-01-05 15:20:00,88.94,88.99,88.67,88.68,60981.0,88.94,88.99,88.67,88.68,60981.0
2021-01-05 15:30:00,88.66,88.8,88.38,88.4,83621.0,88.66,88.8,88.38,88.4,83621.0
2021-01-05 15:40:00,88.41,88.63,88.31,88.43,134128.0,88.41,88.63,88.31,88.43,134128.0
2021-01-05 15:50:00,88.47,88.65,88.11,88.46,374121.0,88.47,88.65,88.11,88.46,374121.0
2021-01-06 09:30:00,87.68,88.09,86.6,87.58,91159.0,87.68,88.09,86.6,87.58,91159.0
2021-01-06 09:40:00,87.52,88.41,87.4,88.28,42212.0,87.52,88.41,87.4,88.28,42212.0
2021-01-06 09:50:00,88.27,88.29,87.86,88.03,35786.0,88.27,88.29,87.86,88.03,35786.0
2021-01-06 10:00:00,87.99,88.01,87.47,87.71,41357.0,87.99,88.01,87.47,87.71,41357.0
2021-01-06 10:10:00,87.75,87.86,87.39,87.4,31921.0,87.75,87.86,87.39,87.4,31921.0
2021-01-06 10:20:00,87.4,87.7,87.19,87.55,74542.0,87.4,87.7,87.19,87.55,74542.0
2021-01-06 10:30:00,87.59,87.97,87.54,87.81,48879.0,87.59,87.97,87.54,87.81,48879.0
2021-01-06 10:40:00,87.77,88.45,87.77,88.22,53759.0,87.77,88.45,87.77,88.22,53759.0
2021-01-06 10:50:00,88.22,88.26,88.0,88.03,25384.0,88.22,88.26,88.0,88.03,25384.0
2021-01-06 11:00:00,88.02,88.13,87.94,88.11,41590.0,88.02,88.13,87.94,88.11,41590.0
2021-01-06 11:10:00,88.13,88.15,87.97,88.06,28078.0,88.13,88.15,87.97,88.06,28078.0
2021-01-06 11:20:00,88.06,88.15,87.93,87.93,30278.0,88.06,88.15,87.93,87.93,30278.0
2021-01-06 11:30:00,87.96,88.06,87.47,87.66,55953.0,87.96,88.06,87.47,87.66,55953.0
2021-01-06 11:40:00,87.65,87.8,87.52,87.74,78250.0,87.65,87.8,87.52,87.74,78250.0
2021-01-06 11:50:00,87.77,87.77,87.34,87.38,50646.0,87.77,87.77,87.34,87.38,50646.0
2021-01-06 12:00:00,87.38,87.91,87.35,87.63,28248.0,87.38,87.91,87.35,87.63,28248.0
2021-01-06 12:10:00,87.63,87.65,87.4,87.45,32467.0,87.63,87.65,87.4,87.45,32467.0
2021-01-06 12:20:00,87.44,87.45,87.15,87.25,32266.0,87.44,87.45,87.15,87.25,32266.0
2021-01-06 12:30:00,87.22,87.45,87.22,87.44,27020.0,87.22,87.45,87.22,87.44,27020.0
2021-01-06 12:40:00,87.44,87.51,87.35,87.51,56599.0,87.44,87.51,87.35,87.51,56599.0
2021-01-06 12:50:00,87.51,87.69,87.47,87.64,44157.0,87.51,87.69,87.47,87.64,44157.0
2021-01-06 13:00:00,87.65,87.74,87.46,87.52,35771.0,87.65,87.74,87.46,87.52,35771.0
2021-01-06 13:10:00,87.55,87.6,87.44,87.45,45171.0,87.55,87.6,87.44,87.45,45171.0
2021-01-06 13:20:00,87.47,87.55,87.31,87.37,50351.0,87.47,87.55,87.31,87.37,50351.0
2021-01-06 13:30:00,87.37,87.59,87.36,87.56,67413.0,87.37,87.59,87.36,87.56,67413.0
2021-01-06 13:40:00,87.58,87.85,87.56,87.56,37235.0,87.58,87.85,87.56,87.56,37235.0
2021-01-06 13:50:00,87.58,87.65,87.41,87.43,24184.0,87.58,87.65,87.41,87.43,24184.0
2021-01-06 14:00:00,87.4,87.57,87.4,87.46,39835.0,87.4,87.57,87.4,87.46,39835.0
2021-01-06 14:10:00,87.46,87.57,87.15,87.19,34010.0,87.46,87.57,87.15,87.19,34010.0
2021-01-06 14:20:00,87.25,87.41,87.05,87.26,24589.0,87.25,87.41,87.05,87.26,24589.0
2021-01-06 14:30:00,87.23,87.57,87.09,87.14,43088.0,87.23,87.57,87.09,87.14,43088.0
2021-01-06 14:40:00,87.15,87.4,86.94,86.94,47854.0,87.15,87.4,86.94,86.94,47854.0
2021-01-06 14:50:00,86.99,87.2,86.85,87.08,38715.0,86.99,87.2,86.85,87.08,38715.0
2021-01-06 15:00:00,87.06,87.17,86.92,87.14,42693.0,87.06,87.17,86.92,87.14,42693.0
2021-01-06 15:10:00,87.17,87.45,87.17,87.36,41348.0,87.17,87.45,87.17,87.36,41348.0
2021-01-06 15:20:00,87.36,87.5,87.06,87.45,81891.0,87.36,87.5,87.06,87.45,81891.0
2021-01-06 15:30:00,87.42,87.56,87.15,87.17,68971.0,87.42,87.56,87.15,87.17,68971.0
2021-01-06 15:40:00,87.17,87.36,87.01,87.23,114206.0,87.17,87.36,87.01,87.23,114206.0
2021-01-06 15:50:00,87.34,87.38,87.01,87.16,342465.0,87.34,87.38,87.01,87.16,342465.0
2021-01-07 09:30:00,87.53,87.85,87.09,87.09,84279.0,87.53,87.85,87.09,87.09,84279.0
2021-01-07 09:40:00,87.07,87.15,86.78,87.15,40151.0,87.07,87.15,86.78,87.15,40151.0
2021-01-07 09:50:00,87.13,87.5,87.04,87.46,48417.0,87.13,87.5,87.04,87.46,48417.0
2021-01-07 10:00:00,87.49,87.81,87.39,87.56,129393.0,87.49,87.81,87.39,87.56,129393.0
2021-01-07 10:10:00,87.58,88.01,87.58,87.99,27425.0,87.58,88.01,87.58,87.99,27425.0
2021-01-07 10:20:00,87.97,88.42,87.92,88.05,35250.0,87.97,88.42,87.92,88.05,35250.0
2021-01-07 10:30:00,88.13,88.15,87.8,87.87,99194.0,88.13,88.15,87.8,87.87,99194.0
2021-01-07 10:40:00,87.86,88.38,87.82,88.31,31868.0,87.86,88.38,87.82,88.31,31868.0
2021-01-07 10:50:00,88.29,88.49,88.26,88.49,16814.0,88.29,88.49,88.26,88.49,16814.0
2021-01-07 11:00:00,88.52,88.71,88.32,88.46,36949.0,88.52,88.71,88.32,88.46,36949.0
2021-01-07 11:10:00,88.44,88.57,88.38,88.51,13362.0,88.44,88.57,88.38,88.51,13362.0
2021-01-07 11:20:00,88.49,88.65,88.39,88.42,27239.0,88.49,88.65,88.39,88.42,27239.0
2021-01-07 11:30:00,88.44,88.72,88.43,88.59,19591.0,88.44,88.72,88.43,88.59,19591.0
2021-01-07 11:40:00,88.61,88.67,88.51,88.58,9833.0,88.61,88.67,88.51,88.58,9833.0
2021-01-07 11:50:00,88.56,88.58,88.38,88.5,93612.0,88.56,88.58,88.38,88.5,93612.0
2021-01-07 12:00:00,88.5,88.71,88.47,88.66,21090.0,88.5,88.71,88.47,88.66,21090.0
2021-01-07 12:10:00,88.64,88.74,88.45,88.45,54203.0,88.64,88.74,88.45,88.45,54203.0
2021-01-07 12:20:00,88.44,88.53,88.4,88.53,75345.0,88.44,88.53,88.4,88.53,75345.0
2021-01-07 12:30:00,88.54,88.81,88.54,88.79,15993.0,88.54,88.81,88.54,88.79,15993.0
2021-01-07 12:40:00,88.81,88.85,88.69,88.76,10255.0,88.81,88.85,88.69,88.76,10255.0
2021-01-07 12:50:00,88.76,88.94,88.73,88.88,13762.0,88.76,88.94,88.73,88.88,13762.0
2021-01-07 13:00:00,88.9,88.98,88.64,88.64,14139.0,88.9,88.98,88.64,88.64,14139.0
2021-01-07 13:10:00,88.64,88.68,88.41,88.44,32175.0,88.64,88.68,88.41,88.44,32175.0
2021-01-07 13:20:00,88.44,88.59,88.43,88.54,10886.0,88.44,88.59,88.43,88.54,10886.0
2021-01-07 13:30:00,88.55,88.8,88.55,88.74,22683.0,88.55,88.8,88.55,88.74,22683.0
2021-01-07 13:40:00,88.74,88.76,88.64,88.66,25581.0,88.74,88.76,88.64,88.66,25581.0
2021-01-07 13:50:00,88.66,88.75,88.54,88.73,26898.0,88.66,88.75,88.54,88.73,26898.0
2021-01-07 14:00:00,88.74,88.89,88.69,88.84,27408.0,88.74,88.89,88.69,88.84,27408.0
2021-01-07 14:10:00,88.84,88.9,88.72,88.81,34696.0,88.84,88.9,88.72,88.81,34696.0
2021-01-07 14:20:00,88.81,88.81,88.7,88.73,25343.0,88.81,88.81,88.7,88.73,25343.0
2021-01-07 14:30:00,88.75,89.03,88.75,88.99,24835.0,88.75,89.03,88.75,88.99,24835.0
2021-01-07 14:40:00,88.98,89.1,88.96,89.01,22599.0,88.98,89.1,88.96,89.01,22599.0
2021-01-07 14:50:00,89.01,89.02,88.91,88.94,38566.0,89.01,89.02,88.91,88.94,38566.0
2021-01-07 15:00:00,88.97,89.01,88.84,88.88,52794.0,88.97,89.01,88.84,88.88,52794.0
2021-01-07 15:10:00,88.9,88.96,88.79,88.91,24863.0,88.9,88.96,88.79,88.91,24863.0
2021-01-07 15:20:00,88.91,89.09,88.88,89.06,23912.0,88.91,89.09,88.88,89.06,23912.0
2021-01-07 15:30:00,89.08,89.31,89.03,89.29,36563.0,89.08,89.31,89.03,89.29,36563.0
2021-01-07 15:40:00,89.29,89.35,89.1,89.16,61339.0,89.29,89.35,89.1,89.16,61339.0
2021-01-07 15:50:00,89.2,89.6,89.1,89.44,189051.0,89.2,89.6,89.1,89.44,189051.0
2021-01-08 09:30:00,90.04,90.51,89.62,90.32,65193.0,90.04,90.51,89.62,90.32,65193.0
2021-01-08 09:40:00,90.32,91.22,90.32,90.57,39020.0,90.32,91.22,90.32,90.57,39020.0
2021-01-08 09:50:00,90.57,90.98,90.46,90.92,28374.0,90.57,90.98,90.46,90.92,28374.0
2021-01-08 10:00:00,91.04,91.34,90.92,91.02,21229.0,91.04,91.34,90.92,91.02,21229.0
2021-01-08 10:10:00,90.99,91.37,90.97,91.29,23339.0,90.99,91.37,90.97,91.29,23339.0
2021-01-08 10:20:00,91.31,91.35,90.47,90.48,20946.0,91.31,91.35,90.47,90.48,20946.0
2021-01-08 10:30:00,90.42,90.76,90.41,90.73,20774.0,90.42,90.76,90.41,90.73,20774.0
2021-01-08 10:40:00,90.69,90.94,90.68,90.74,61637.0,90.69,90.94,90.68,90.74,61637.0
2021-01-08 10:50:00,90.76,90.94,90.69,90.91,73455.0,90.76,90.94,90.69,90.91,73455.0
2021-01-08 11:00:00,90.95,91.29,90.95,91.25,12522.0,90.95,91.29,90.95,91.25,12522.0
2021-01-08 11:10:00,91.24,91.25,91.04,91.15,15018.0,91.24,91.25,91.04,91.15,15018.0
2021-01-08 11:20:00,91.14,91.22,90.81,90.86,71220.0,91.14,91.22,90.81,90.86,71220.0
2021-01-08 11:30:00,90.88,90.94,90.75,90.77,46047.0,90.88,90.94,90.75,90.77,46047.0
2021-01-08 11:40:00,90.78,90.85,90.61,90.66,17415.0,90.78,90.85,90.61,90.66,17415.0
2021-01-08 11:50:00,90.6,90.66,90.51,90.52,23488.0,90.6,90.66,90.51,90.52,23488.0
2021-01-08 12:00:00,90.56,90.64,90.35,90.4,25965.0,90.56,90.64,90.35,90.4,25965.0
2021-01-08 12:10:00,90.39,90.53,90.37,90.4,76426.0,90.39,90.53,90.37,90.4,76426.0
2021-01-08 12:20:00,90.38,90.47,90.33,90.4,29801.0,90.38,90.47,90.33,90.4,29801.0
2021-01-08 12:30:00,90.41,90.7,90.37,90.7,23092.0,90.41,90.7,90.37,90.7,23092.0
2021-01-08 12:40:00,90.69,90.81,90.6,90.67,16646.0,90.69,90.81,90.6,90.67,16646.0
2021-01-08 12:50:00,90.64,90.79,90.64,90.74,13184.0,90.64,90.79,90.64,90.74,13184.0
2021-01-08 13:00:00,90.73,90.73,90.42,90.42,8473.0,90.73,90.73,90.42,90.42,8473.0
2021-01-08 13:10:00,90.45,90.52,90.16,90.16,13079.0,90.45,90.52,90.16,90.16,13079.0
2021-01-08 13:20:00,90.19,90.26,90.01,90.22,9484.0,90.19,90.26,90.01,90.22,9484.0
2021-01-08 13:30:00,90.19,90.26,89.91,90.02,12240.0,90.19,90.26,89.91,90.02,12240.0
2021-01-08 13:40:00,90.0,90.04,89.89,89.95,19316.0,90.0,90.04,89.89,89.95,19316.0
2021-01-08 13:50:00,89.95,90.14,89.89,89.98,16318.0,89.95,90.14,89.89,89.98,16318.0
2021-01-08 14:00:00,90.0,90.2,90.0,90.2,15457.0,90.0,90.2,90.0,90.2,15457.0
2021-01-08 14:10:00,90.21,90.29,90.07,90.16,12602.0,90.21,90.29,90.07,90.16,12602.0
2021-01-08 14:20:00,90.15,90.34,90.12,90.3,9197.0,90.15,90.34,90.12,90.3,9197.0
2021-01-08 14:30:00,90.33,90.4,90.23,90.28,8495.0,90.33,90.4,90.23,90.28,8495.0
2021-01-08 14:40:00,90.26,90.48,90.18,90.48,19400.0,90.26,90.48,90.18,90.48,19400.0
2021-01-08 14:50:00,90.46,90.67,90.46,90.62,15039.0,90.46,90.67,90.46,90.62,15039.0
2021-01-08 15:00:00,90.61,90.69,90.6,90.62,16348.0,90.61,90.69,90.6,90.62,16348.0
2021-01-08 15:10:00,90.64,90.64,90.25,90.31,26282.0,90.64,90.64,90.25,90.31,26282.0
2021-01-08 15:20:00,90.31,90.37,90.11,90.28,38795.0,90.31,90.37,90.11,90.28,38795.0
2021-01-08 15:30:00,90.28,90.34,90.19,90.3,38601.0,90.28,90.34,90.19,90.3,38601.0
2021-01-08 15:40:00,90.32,90.64,90.2,90.58,60433.0,90.32,90.64,90.2,90.58,60433.0
2021-01-08 15:50:00,90.63,90.93,90.5,90.68,170913.0,90.63,90.93,90.5,90.68,170913.0
2021-01-11 09:30:00,90.21,90.33,89.52,89.86,70595.0,90.21,90.33,89.52,89.86,70595.0
2021-01-11 09:40:00,89.86,89.94,89.54,89.72,10478.0,89.86,89.94,89.54,89.72,10478.0
2021-01-11 09:50:00,89.58,89.76,89.51,89.69,14396.0,89.58,89.76,89.51,89.69,14396.0
2021-01-11 10:00:00,89.7,89.76,89.18,89.26,21917.0,89.7,89.76,89.18,89.26,21917.0
2021-01-11 10:10:00,89.25,89.41,89.14,89.25,18976.0,89.25,89.41,89.14,89.25,18976.0
2021-01-11 10:20:00,89.27,89.61,89.23,89.61,15838.0,89.27,89.61,89.23,89.61,15838.0
2021-01-11 10:30:00,89.6,89.81,89.37,89.37,21077.0,89.6,89.81,89.37,89.37,21077.0
2021-01-11 10:40:00,89.46,89.63,89.21,89.26,41569.0,89.46,89.63,89.21,89.26,41569.0
2021-01-11 10:50:00,89.27,89.63,89.26,89.56,57186.0,89.27,89.63,89.26,89.56,57186.0
2021-01-11 11:00:00,89.59,89.82,89.41,89.65,19950.0,89.59,89.82,89.41,89.65,19950.0
2021-01-11 11:10:00,89.63,89.65,89.36,89.6,14103.0,89.63,89.65,89.36,89.6,14103.0
2021-01-11 11:20:00,89.6,89.75,89.49,89.7,23835.0,89.6,89.75,89.49,89.7,23835.0
2021-01-11 11:30:00,89.63,89.64,89.5,89.61,11113.0,89.63,89.64,89.5,89.61,11113.0
2021-01-11 11:40:00,89.64,89.69,89.5,89.59,15571.0,89.64,89.69,89.5,89.59,15571.0
2021-01-11 11:50:00,89.58,89.61,89.46,89.55,11171.0,89.58,89.61,89.46,89.55,11171.0
2021-01-11 12:00:00,89.54,89.68,89.51,89.66,10031.0,89.54,89.68,89.51,89.66,10031.0
2021-01-11 12:10:00,89.64,89.69,89.47,89.48,37640.0,89.64,89.69,89.47,89.48,37640.0
2021-01-11 12:20:00,89.48,89.82,89.47,89.65,43146.0,89.48,89.82,89.47,89.65,43146.0
2021-01-11 12:30:00,89.63,89.83,89.61,89.71,18859.0,89.63,89.83,89.61,89.71,18859.0
2021-01-11 12:40:00,89.69,89.79,89.66,89.67,8471.0,89.69,89.79,89.66,89.67,8471.0
2021-01-11 12:50:00,89.64,89.69,89.48,89.54,57763.0,89.64,89.69,89.48,89.54,57763.0
2021-01-11 13:00:00,89.53,89.66,89.53,89.61,8043.0,89.53,89.66,89.53,89.61,8043.0
2021-01-11 13:10:00,89.61,89.77,89.6,89.73,11615.0,89.61,89.77,89.6,89.73,11615.0
2021-01-11 13:20:00,89.7,89.87,89.56,89.67,17633.0,89.7,89.87,89.56,89.67,17633.0
2021-01-11 13:30:00,89.66,89.72,89.62,89.66,12185.0,89.66,89.72,89.62,89.66,12185.0
2021-01-11 13:40:00,89.65,89.65,89.49,89.5,12702.0,89.65,89.65,89.49,89.5,12702.0
2021-01-11 13:50:00,89.54,89.65,89.49,89.65,8079.0,89.54,89.65,89.49,89.65,8079.0
2021-01-11 14:00:00,89.64,89.66,89.46,89.46,21243.0,89.64,89.66,89.46,89.46,21243.0
2021-01-11 14:10:00,89.48,89.57,89.44,89.46,13459.0,89.48,89.57,89.44,89.46,13459.0
2021-01-11 14:20:00,89.45,89.54,89.33,89.37,54026.0,89.45,89.54,89.33,89.37,54026.0
2021-01-11 14:30:00,89.4,89.5,89.33,89.33,27325.0,89.4,89.5,89.33,89.33,27325.0
2021-01-11 14:40:00,89.33,89.58,89.32,89.58,14807.0,89.33,89.58,89.32,89.58,14807.0
2021-01-11 14:50:00,89.6,89.78,89.49,89.78,23088.0,89.6,89.78,89.49,89.78,23088.0
2021-01-11 15:00:00,89.77,89.86,89.68,89.68,23158.0,89.77,89.86,89.68,89.68,23158.0
2021-01-11 15:10:00,89.71,89.71,89.45,89.48,15790.0,89.71,89.71,89.45,89.48,15790.0
2021-01-11 15:20:00,89.46,89.51,89.32,89.38,23018.0,89.46,89.51,89.32,89.38,23018.0
2021-01-11 15:30:00,89.37,89.5,89.25,89.27,46878.0,89.37,89.5,89.25,89.27,46878.0
2021-01-11 15:40:00,89.26,89.48,89.21,89.36,52814.0,89.26,89.48,89.21,89.36,52814.0
2021-01-11 15:50:00,89.38,89.55,89.35,89.37,144310.0,89.38,89.55,89.35,89.37,144310.0
2021-01-12 09:30:00,89.28,89.64,88.84,89.55,66346.0,89.28,89.64,88.84,89.55,66346.0
2021-01-12 09:40:00,89.5,89.66,89.18,89.23,20425.0,89.5,89.66,89.18,89.23,20425.0
2021-01-12 09:50:00,89.23,89.51,88.97,89.4,29998.0,89.23,89.51,88.97,89.4,29998.0
2021-01-12 10:00:00,89.34,89.43,89.09,89.29,38140.0,89.34,89.43,89.09,89.29,38140.0
2021-01-12 10:10:00,89.31,89.37,89.12,89.14,43047.0,89.31,89.37,89.12,89.14,43047.0
2021-01-12 10:20:00,89.14,89.54,89.06,89.4,30127.0,89.14,89.54,89.06,89.4,30127.0
2021-01-12 10:30:00,89.38,89.43,89.2,89.39,35073.0,89.38,89.43,89.2,89.39,35073.0
2021-01-12 10:40:00,89.39,89.44,88.93,89.02,34581.0,89.39,89.44,88.93,89.02,34581.0
2021-01-12 10:50:00,88.99,89.08,88.88,88.89,25643.0,88.99,89.08,88.88,88.89,25643.0
2021-01-12 11:00:00,88.88,89.08,88.77,89.02,19443.0,88.88,89.08,88.77,89.02,19443.0
2021-01-12 11:10:00,89.04,89.12,88.84,88.84,28932.0,89.04,89.12,88.84,88.84,28932.0
2021-01-12 11:20:00,88.84,88.86,88.57,88.72,37220.0,88.84,88.86,88.57,88.72,37220.0
2021-01-12 11:30:00,88.73,88.91,88.59,88.78,19787.0,88.73,88.91,88.59,88.78,19787.0
2021-01-12 11:40:00,88.76,88.88,88.71,88.83,39423.0,88.76,88.88,88.71,88.83,39423.0
2021-01-12 11:50:00,88.84,88.84,88.67,88.79,46641.0,88.84,88.84,88.67,88.79,46641.0
2021-01-12 12:00:00,88.7,88.86,88.37,88.47,135556.0,88.7,88.86,88.37,88.47,135556.0
2021-01-12 12:10:00,88.41,88.6,88.26,88.48,25406.0,88.41,88.6,88.26,88.48,25406.0
2021-01-12 12:20:00,88.48,88.53,88.36,88.43,15846.0,88.48,88.53,88.36,88.43,15846.0
2021-01-12 12:30:00,88.39,88.4,88.18,88.35,22177.0,88.39,88.4,88.18,88.35,22177.0
2021-01-12 12:40:00,88.31,88.48,88.29,88.36,20353.0,88.31,88.48,88.29,88.36,20353.0
2021-01-12 12:50:00,88.37,88.54,88.36,88.41,9895.0,88.37,88.54,88.36,88.41,9895.0
2021-01-12 13:00:00,88.42,88.48,88.33,88.33,15480.0,88.42,88.48,88.33,88.33,15480.0
2021-01-12 13:10:00,88.32,88.43,88.3,88.33,10420.0,88.32,88.43,88.3,88.33,10420.0
2021-01-12 13:20:00,88.34,88.4,88.17,88.38,19630.0,88.34,88.4,88.17,88.38,19630.0
2021-01-12 13:30:00,88.37,88.57,88.32,88.53,13267.0,88.37,88.57,88.32,88.53,13267.0
2021-01-12 13:40:00,88.55,88.56,88.45,88.53,14857.0,88.55,88.56,88.45,88.53,14857.0
2021-01-12 13:50:00,88.53,88.55,88.43,88.55,10853.0,88.53,88.55,88.43,88.55,10853.0
2021-01-12 14:00:00,88.53,88.7,88.47,88.48,19373.0,88.53,88.7,88.47,88.48,19373.0
2021-01-12 14:10:00,88.49,88.53,88.29,88.33,25148.0,88.49,88.53,88.29,88.33,25148.0
2021-01-12 14:20:00,88.3,88.3,88.05,88.06,23789.0,88.3,88.3,88.05,88.06,23789.0
2021-01-12 14:30:00,88.06,88.22,88.05,88.07,28976.0,88.06,88.22,88.05,88.07,28976.0
2021-01-12 14:40:00,88.04,88.06,87.68,87.73,37812.0,88.04,88.06,87.68,87.73,37812.0
2021-01-12 14:50:00,87.68,87.85,87.6,87.81,25996.0,87.68,87.85,87.6,87.81,25996.0
2021-01-12 15:00:00,87.8,88.05,87.8,87.88,35950.0,87.8,88.05,87.8,87.88,35950.0
2021-01-12 15:10:00,87.87,87.96,87.83,87.91,34013.0,87.87,87.96,87.83,87.91,34013.0
2021-01-12 15:20:00,87.91,88.0,87.87,87.91,28981.0,87.91,88.0,87.87,87.91,28981.0
2021-01-12 15:30:00,87.91,88.09,87.83,88.06,47259.0,87.91,88.09,87.83,88.06,47259.0
2021-01-12 15:40:00,88.04,88.23,87.96,88.19,42623.0,88.04,88.23,87.96,88.19,42623.0
2021-01-12 15:50:00,88.19,88.26,87.82,87.83,189596.0,88.19,88.26,87.82,87.83,189596.0
2021-01-13 09:30:00,87.68,88.14,87.41,87.44,59689.0,87.68,88.14,87.41,87.44,59689.0
2021-01-13 09:40:00,87.53,87.87,87.35,87.79,19780.0,87.53,87.87,87.35,87.79,19780.0
2021-01-13 09:50:00,87.79,87.97,87.56,87.97,16536.0,87.79,87.97,87.56,87.97,16536.0
2021-01-13 10:00:00,87.88,88.01,87.5,87.56,28232.0,87.88,88.01,87.5,87.56,28232.0
2021-01-13 10:10:00,87.54,87.86,87.52,87.81,28729.0,87.54,87.86,87.52,87.81,28729.0
2021-01-13 10:20:00,87.84,87.95,87.76,87.82,30104.0,87.84,87.95,87.76,87.82,30104.0
2021-01-13 10:30:00,87.82,88.17,87.82,88.16,26537.0,87.82,88.17,87.82,88.16,26537.0
2021-01-13 10:40:00,88.18,88.28,88.09,88.26,23743.0,88.18,88.28,88.09,88.26,23743.0
2021-01-13 10:50:00,88.26,88.37,88.19,88.34,19521.0,88.26,88.37,88.19,88.34,19521.0
2021-01-13 11:00:00,88.31,88.46,88.3,88.46,22363.0,88.31,88.46,88.3,88.46,22363.0
2021-01-13 11:10:00,88.46,88.51,88.32,88.32,25601.0,88.46,88.51,88.32,88.32,25601.0
2021-01-13 11:20:00,88.28,88.52,88.28,88.42,24750.0,88.28,88.52,88.28,88.42,24750.0
2021-01-13 11:30:00,88.42,88.67,88.42,88.67,21225.0,88.42,88.67,88.42,88.67,21225.0
2021-01-13 11:40:00,88.67,89.01,88.66,89.01,21556.0,88.67,89.01,88.66,89.01,21556.0
2021-01-13 11:50:00,88.98,89.07,88.86,89.03,22432.0,88.98,89.07,88.86,89.03,22432.0
2021-01-13 12:00:00,89.02,89.02,88.82,88.82,16370.0,89.02,89.02,88.82,88.82,16370.0
2021-01-13 12:10:00,88.82,89.02,88.79,89.02,20769.0,88.82,89.02,88.79,89.02,20769.0
2021-01-13 12:20:00,89.06,89.13,88.99,89.11,19984.0,89.06,89.13,88.99,89.11,19984.0
2021-01-13 12:30:00,89.12,89.12,88.84,88.91,13629.0,89.12,89.12,88.84,88.91,13629.0
2021-01-13 12:40:00,88.93,89.09,88.9,89.08,15690.0,88.93,89.09,88.9,89.08,15690.0
2021-01-13 12:50:00,89.1,89.21,88.99,89.05,19133.0,89.1,89.21,88.99,89.05,19133.0
2021-01-13 13:00:00,89.06,89.18,88.99,89.12,20516.0,89.06,89.18,88.99,89.12,20516.0
2021-01-13 13:10:00,89.12,89.36,89.12,89.24,11830.0,89.12,89.36,89.12,89.24,11830.0
2021-01-13 13:20:00,89.23,89.23,89.14,89.18,30730.0,89.23,89.23,89.14,89.18,30730.0
2021-01-13 13:30:00,89.16,89.19,89.03,89.14,19820.0,89.16,89.19,89.03,89.14,19820.0
2021-01-13 13:40:00,89.13,89.14,88.91,89.01,58392.0,89.13,89.14,88.91,89.01,58392.0
2021-01-13 13:50:00,89.02,89.1,88.93,89.03,26346.0,89.02,89.1,88.93,89.03,26346.0
2021-01-13 14:00:00,89.03,89.24,88.97,89.21,33334.0,89.03,89.24,88.97,89.21,33334.0
2021-01-13 14:10:00,89.22,89.36,89.13,89.33,40314.0,89.22,89.36,89.13,89.33,40314.0
2021-01-13 14:20:00,89.33,89.44,89.3,89.38,15018.0,89.33,89.44,89.3,89.38,15018.0
2021-01-13 14:30:00,89.4,89.52,89.4,89.41,21743.0,89.4,89.52,89.4,89.41,21743.0
2021-01-13 14:40:00,89.41,89.45,89.2,89.28,20341.0,89.41,89.45,89.2,89.28,20341.0
2021-01-13 14:50:00,89.29,89.32,89.2,89.32,17699.0,89.29,89.32,89.2,89.32,17699.0
2021-01-13 15:00:00,89.37,89.39,89.17,89.24,26514.0,89.37,89.39,89.17,89.24,26514.0
2021-01-13 15:10:00,89.22,89.34,89.22,89.32,25898.0,89.22,89.34,89.22,89.32,25898.0
2021-01-13 15:20:00,89.32,89.42,89.26,89.33,26119.0,89.32,89.42,89.26,89.33,26119.0
2021-01-13 15:30:00,89.32,89.36,89.17,89.25,38764.0,89.32,89.36,89.17,89.25,38764.0
2021-01-13 15:40:00,89.28,89.36,89.23,89.26,54901.0,89.28,89.36,89.23,89.26,54901.0
2021-01-13 15:50:00,89.22,89.3,89.17,89.27,140767.0,89.22,89.3,89.17,89.27,140767.0
2021-01-14 09:30:00,89.31,89.65,88.74,89.25,55051.0,89.31,89.65,88.74,89.25,55051.0
2021-01-14 09:40:00,89.2,89.46,89.07,89.17,29108.0,89.2,89.46,89.07,89.17,29108.0
2021-01-14 09:50:00,89.29,89.6,89.12,89.32,23238.0,89.29,89.6,89.12,89.32,23238.0
2021-01-14 10:00:00,89.33,89.43,89.16,89.29,21746.0,89.33,89.43,89.16,89.29,21746.0
2021-01-14 10:10:00,89.28,89.3,89.1,89.12,40828.0,89.28,89.3,89.1,89.12,40828.0
2021-01-14 10:20:00,89.12,89.12,88.92,89.01,31275.0,89.12,89.12,88.92,89.01,31275.0
2021-01-14 10:30:00,89.02,89.1,88.79,88.93,62512.0,89.02,89.1,88.79,88.93,62512.0
2021-01-14 10:40:00,88.94,89.09,88.88,88.99,45911.0,88.94,89.09,88.88,88.99,45911.0
2021-01-14 10:50:00,88.96,89.18,88.83,88.89,30789.0,88.96,89.18,88.83,88.89,30789.0
2021-01-14 11:00:00,88.87,89.07,88.83,89.07,62524.0,88.87,89.07,88.83,89.07,62524.0
2021-01-14 11:10:00,89.04,89.09,88.9,88.93,22621.0,89.04,89.09,88.9,88.93,22621.0
2021-01-14 11:20:00,88.91,89.0,88.84,88.91,74154.0,88.91,89.0,88.84,88.91,74154.0
2021-01-14 11:30:00,88.89,88.98,88.7,88.88,102204.0,88.89,88.98,88.7,88.88,102204.0
2021-01-14 11:40:00,88.86,88.97,88.74,88.75,28914.0,88.86,88.97,88.74,88.75,28914.0
2021-01-14 11:50:00,88.78,88.84,88.72,88.75,34665.0,88.78,88.84,88.72,88.75,34665.0
2021-01-14 12:00:00,88.75,88.88,88.71,88.75,28863.0,88.75,88.88,88.71,88.75,28863.0
2021-01-14 12:10:00,88.75,89.04,88.72,89.02,25246.0,88.75,89.04,88.72,89.02,25246.0
2021-01-14 12:20:00,89.0,89.1,88.99,89.0,10784.0,89.0,89.1,88.99,89.0,10784.0
2021-01-14 12:30:00,89.0,89.0,88.75,88.9,35080.0,89.0,89.0,88.75,88.9,35080.0
2021-01-14 12:40:00,88.91,89.0,88.86,88.96,20219.0,88.91,89.0,88.86,88.96,20219.0
2021-01-14 12:50:00,88.99,89.1,88.98,89.08,13283.0,88.99,89.1,88.98,89.08,13283.0
2021-01-14 13:00:00,89.04,89.06,88.9,88.95,19354.0,89.04,89.06,88.9,88.95,19354.0
2021-01-14 13:10:00,88.93,88.99,88.8,88.91,27443.0,88.93,88.99,88.8,88.91,27443.0
2021-01-14 13:20:00,88.87,89.01,88.85,88.95,20136.0,88.87,89.01,88.85,88.95,20136.0
2021-01-14 13:30:00,88.93,89.04,88.84,89.04,20883.0,88.93,89.04,88.84,89.04,20883.0
2021-01-14 13:40:00,89.06,89.06,88.97,89.0,9062.0,89.06,89.06,88.97,89.0,9062.0
2021-01-14 13:50:00,89.0,89.03,88.88,88.91,12750.0,89.0,89.03,88.88,88.91,12750.0
2021-01-14 14:00:00,88.92,89.08,88.92,89.08,19649.0,88.92,89.08,88.92,89.08,19649.0
2021-01-14 14:10:00,89.05,89.23,88.99,89.23,22735.0,89.05,89.23,88.99,89.23,22735.0
2021-01-14 14:20:00,89.24,89.34,89.17,89.32,17705.0,89.24,89.34,89.17,89.32,17705.0
2021-01-14 14:30:00,89.3,89.39,89.28,89.37,17479.0,89.3,89.39,89.28,89.37,17479.0
2021-01-14 14:40:00,89.37,89.38,88.96,88.97,27220.0,89.37,89.38,88.96,88.97,27220.0
2021-01-14 14:50:00,88.95,88.98,88.64,88.65,154360.0,88.95,88.98,88.64,88.65,154360.0
2021-01-14 15:00:00,88.67,88.75,88.43,88.43,28492.0,88.67,88.75,88.43,88.43,28492.0
2021-01-14 15:10:00,88.45,88.46,88.19,88.27,37866.0,88.45,88.46,88.19,88.27,37866.0
2021-01-14 15:20:00,88.26,88.45,88.19,88.33,33126.0,88.26,88.45,88.19,88.33,33126.0
2021-01-14 15:30:00,88.31,88.31,87.97,88.03,76388.0,88.31,88.31,87.97,88.03,76388.0
2021-01-14 15:40:00,88.04,88.11,87.72,87.78,119255.0,88.04,88.11,87.72,87.78,119255.0
2021-01-14 15:50:00,87.79,87.79,87.3,87.49,404922.0,87.79,87.79,87.3,87.49,404922.0
2021-01-15 09:30:00,87.27,87.49,87.03,87.43,267762.0,87.27,87.49,87.03,87.43,267762.0
2021-01-15 09:40:00,87.41,87.66,87.04,87.66,21474.0,87.41,87.66,87.04,87.66,21474.0
2021-01-15 09:50:00,87.64,87.72,87.24,87.61,23049.0,87.64,87.72,87.24,87.61,23049.0
2021-01-15 10:00:00,87.61,87.88,87.06,87.25,54821.0,87.61,87.88,87.06,87.25,54821.0
2021-01-15 10:10:00,87.25,87.41,87.24,87.25,48480.0,87.25,87.41,87.24,87.25,48480.0
2021-01-15 10:20:00,87.28,87.37,87.17,87.2,55307.0,87.28,87.37,87.17,87.2,55307.0
2021-01-15 10:30:00,87.19,87.81,87.1,87.8,20664.0,87.19,87.81,87.1,87.8,20664.0
2021-01-15 10:40:00,87.79,87.91,87.52,87.66,39465.0,87.79,87.91,87.52,87.66,39465.0
2021-01-15 10:50:00,87.68,87.74,87.36,87.37,51666.0,87.68,87.74,87.36,87.37,51666.0
2021-01-15 11:00:00,87.38,87.38,87.15,87.31,46022.0,87.38,87.38,87.15,87.31,46022.0
2021-01-15 11:10:00,87.33,87.63,87.29,87.59,55826.0,87.33,87.63,87.29,87.59,55826.0
2021-01-15 11:20:00,87.61,87.73,87.45,87.69,35518.0,87.61,87.73,87.45,87.69,35518.0
2021-01-15 11:30:00,87.66,87.77,87.52,87.74,33248.0,87.66,87.77,87.52,87.74,33248.0
2021-01-15 11:40:00,87.75,87.82,87.49,87.52,65158.0,87.75,87.82,87.49,87.52,65158.0
2021-01-15 11:50:00,87.52,87.57,87.28,87.33,33350.0,87.52,87.57,87.28,87.33,33350.0
2021-01-15 12:00:00,87.3,87.36,87.16,87.2,23825.0,87.3,87.36,87.16,87.2,23825.0
2021-01-15 12:10:00,87.17,87.3,87.1,87.24,30298.0,87.17,87.3,87.1,87.24,30298.0
2021-01-15 12:20:00,87.24,87.25,87.06,87.06,28141.0,87.24,87.25,87.06,87.06,28141.0
2021-01-15 12:30:00,87.08,87.11,86.91,86.92,69864.0,87.08,87.11,86.91,86.92,69864.0
2021-01-15 12:40:00,86.92,87.09,86.91,86.98,37592.0,86.92,87.09,86.91,86.98,37592.0
2021-01-15 12:50:00,86.97,87.03,86.84,86.97,37243.0,86.97,87.03,86.84,86.97,37243.0
2021-01-15 13:00:00,86.97,87.12,86.88,87.05,39508.0,86.97,87.12,86.88,87.05,39508.0
2021-01-15 13:10:00,87.06,87.17,86.9,87.14,65128.0,87.06,87.17,86.9,87.14,65128.0
2021-01-15 13:20:00,87.14,87.17,87.06,87.12,96099.0,87.14,87.17,87.06,87.12,96099.0
2021-01-15 13:30:00,87.12,87.38,87.1,87.38,53274.0,87.12,87.38,87.1,87.38,53274.0
2021-01-15 13:40:00,87.4,87.63,87.37,87.51,26897.0,87.4,87.63,87.37,87.51,26897.0
2021-01-15 13:50:00,87.5,87.54,87.39,87.46,22167.0,87.5,87.54,87.39,87.46,22167.0
2021-01-15 14:00:00,87.44,87.59,87.41,87.51,18438.0,87.44,87.59,87.41,87.51,18438.0
2021-01-15 14:10:00,87.5,87.6,87.41,87.55,21295.0,87.5,87.6,87.41,87.55,21295.0
2021-01-15 14:20:00,87.54,87.64,87.47,87.51,41599.0,87.54,87.64,87.47,87.51,41599.0
2021-01-15 14:30:00,87.53,87.81,87.52,87.8,26635.0,87.53,87.81,87.52,87.8,26635.0
2021-01-15 14:40:00,87.8,87.91,87.8,87.82,26177.0,87.8,87.91,87.8,87.82,26177.0
2021-01-15 14:50:00,87.83,87.83,87.62,87.66,30048.0,87.83,87.83,87.62,87.66,30048.0
2021-01-15 15:00:00,87.64,87.73,87.51,87.55,23862.0,87.64,87.73,87.51,87.55,23862.0
2021-01-15 15:10:00,87.56,87.84,87.53,87.72,27299.0,87.56,87.84,87.53,87.72,27299.0
2021-01-15 15:20:00,87.73,87.8,87.66,87.78,45504.0,87.73,87.8,87.66,87.78,45504.0
2021-01-15 15:30:00,87.8,88.05,87.77,87.96,71056.0,87.8,88.05,87.77,87.96,71056.0
2021-01-15 15:40:00,87.97,88.15,87.7,87.75,79539.0,87.97,88.15,87.7,87.75,79539.0
2021-01-15 15:50:00,87.76,87.89,87.59,87.87,324316.0,87.76,87.89,87.59,87.87,324316.0
2021-01-19 09:30:00,88.81,88.99,88.19,88.9,112628.0,88.81,88.99,88.19,88.9,112628.0
2021-01-19 09:40:00,88.82,89.2,88.04,88.28,43970.0,88.82,89.2,88.04,88.28,43970.0
2021-01-19 09:50:00,88.35,89.43,88.27,89.41,47131.0,88.35,89.43,88.27,89.41,47131.0
2021-01-19 10:00:00,89.35,89.35,89.0,89.03,26459.0,89.35,89.35,89.0,89.03,26459.0
2021-01-19 10:10:00,88.95,89.18,88.9,89.14,18423.0,88.95,89.18,88.9,89.14,18423.0
2021-01-19 10:20:00,89.09,89.3,89.04,89.15,25934.0,89.09,89.3,89.04,89.15,25934.0
2021-01-19 10:30:00,89.2,89.28,88.7,88.82,30349.0,89.2,89.28,88.7,88.82,30349.0
2021-01-19 10:40:00,88.82,89.0,88.67,88.78,33019.0,88.82,89.0,88.67,88.78,33019.0
2021-01-19 10:50:00,88.78,88.81,88.3,88.31,23237.0,88.78,88.81,88.3,88.31,23237.0
2021-01-19 11:00:00,88.31,88.34,88.04,88.06,24202.0,88.31,88.34,88.04,88.06,24202.0
2021-01-19 11:10:00,88.06,88.17,87.95,88.08,27025.0,88.06,88.17,87.95,88.08,27025.0
2021-01-19 11:20:00,88.09,88.23,88.06,88.18,26052.0,88.09,88.23,88.06,88.18,26052.0
2021-01-19 11:30:00,88.18,88.25,87.8,87.89,20810.0,88.18,88.25,87.8,87.89,20810.0
2021-01-19 11:40:00,87.94,88.02,87.84,87.99,11628.0,87.94,88.02,87.84,87.99,11628.0
2021-01-19 11:50:00,88.03,88.1,87.98,87.98,9634.0,88.03,88.1,87.98,87.98,9634.0
2021-01-19 12:00:00,87.98,88.16,87.98,88.09,10113.0,87.98,88.16,87.98,88.09,10113.0
2021-01-19 12:10:00,88.07,88.16,88.0,88.0,7774.0,88.07,88.16,88.0,88.0,7774.0
2021-01-19 12:20:00,88.03,88.16,88.01,88.09,12246.0,88.03,88.16,88.01,88.09,12246.0
2021-01-19 12:30:00,88.1,88.27,88.03,88.26,16205.0,88.1,88.27,88.03,88.26,16205.0
2021-01-19 12:40:00,88.29,88.5,88.27,88.3,12254.0,88.29,88.5,88.27,88.3,12254.0
2021-01-19 12:50:00,88.3,88.36,88.24,88.29,12674.0,88.3,88.36,88.24,88.29,12674.0
2021-01-19 13:00:00,88.31,88.38,88.24,88.35,21833.0,88.31,88.38,88.24,88.35,21833.0
2021-01-19 13:10:00,88.36,88.39,88.17,88.17,11143.0,88.36,88.39,88.17,88.17,11143.0
2021-01-19 13:20:00,88.16,88.28,88.11,88.11,14936.0,88.16,88.28,88.11,88.11,14936.0
2021-01-19 13:30:00,88.16,88.25,88.04,88.25,19551.0,88.16,88.25,88.04,88.25,19551.0
2021-01-19 13:40:00,88.25,88.32,88.21,88.26,11641.0,88.25,88.32,88.21,88.26,11641.0
2021-01-19 13:50:00,88.25,88.45,88.25,88.39,21641.0,88.25,88.45,88.25,88.39,21641.0
2021-01-19 14:00:00,88.4,88.4,88.2,88.3,17847.0,88.4,88.4,88.2,88.3,17847.0
2021-01-19 14:10:00,88.29,88.38,88.24,88.32,30000.0,88.29,88.38,88.24,88.32,30000.0
2021-01-19 14:20:00,88.32,88.39,88.26,88.37,28008.0,88.32,88.39,88.26,88.37,28008.0
2021-01-19 14:30:00,88.39,88.45,88.26,88.28,20201.0,88.39,88.45,88.26,88.28,20201.0
2021-01-19 14:40:00,88.31,88.38,88.28,88.38,20229.0,88.31,88.38,88.28,88.38,20229.0
2021-01-19 14:50:00,88.38,88.46,88.32,88.46,16904.0,88.38,88.46,88.32,88.46,16904.0
2021-01-19 15:00:00,88.48,88.51,88.4,88.45,18378.0,88.48,88.51,88.4,88.45,18378.0
2021-01-19 15:10:00,88.47,88.47,88.2,88.29,22524.0,88.47,88.47,88.2,88.29,22524.0
2021-01-19 15:20:00,88.29,88.31,88.11,88.17,19437.0,88.29,88.31,88.11,88.17,19437.0
2021-01-19 15:30:00,88.19,88.27,88.12,88.15,29827.0,88.19,88.27,88.12,88.15,29827.0
2021-01-19 15:40:00,88.16,88.26,88.1,88.11,36265.0,88.16,88.26,88.1,88.11,36265.0
2021-01-19 15:50:00,88.13,88.18,87.9,87.91,134274.0,88.13,88.18,87.9,87.91,134274.0
2021-01-20 09:30:00,88.32,88.44,87.45,87.56,140979.0,88.32,88.44,87.45,87.56,140979.0
2021-01-20 09:40:00,87.55,88.03,87.41,88.0,63190.0,87.55,88.03,87.41,88.0,63190.0
2021-01-20 09:50:00,88.0,88.49,88.0,88.25,41420.0,88.0,88.49,88.0,88.25,41420.0
2021-01-20 10:00:00,88.25,88.64,88.23,88.36,71161.0,88.25,88.64,88.23,88.36,71161.0
2021-01-20 10:10:00,88.36,88.38,88.12,88.2,76369.0,88.36,88.38,88.12,88.2,76369.0
2021-01-20 10:20:00,88.21,88.51,87.88,87.92,49774.0,88.21,88.51,87.88,87.92,49774.0
2021-01-20 10:30:00,87.92,87.96,87.69,87.7,66922.0,87.92,87.96,87.69,87.7,66922.0
2021-01-20 10:40:00,87.7,87.71,87.42,87.64,71803.0,87.7,87.71,87.42,87.64,71803.0
2021-01-20 10:50:00,87.66,87.98,87.48,87.62,49427.0,87.66,87.98,87.48,87.62,49427.0
2021-01-20 11:00:00,87.59,88.09,87.54,87.97,29514.0,87.59,88.09,87.54,87.97,29514.0
2021-01-20 11:10:00,87.97,87.98,87.8,87.84,41667.0,87.97,87.98,87.8,87.84,41667.0
2021-01-20 11:20:00,87.83,87.83,87.49,87.5,39051.0,87.83,87.83,87.49,87.5,39051.0
2021-01-20 11:30:00,87.5,87.61,87.39,87.56,41354.0,87.5,87.61,87.39,87.56,41354.0
2021-01-20 11:40:00,87.56,87.62,87.37,87.58,72486.0,87.56,87.62,87.37,87.58,72486.0
2021-01-20 11:50:00,87.59,87.6,87.38,87.43,63842.0,87.59,87.6,87.38,87.43,63842.0
2021-01-20 12:00:00,87.44,87.71,87.43,87.65,33238.0,87.44,87.71,87.43,87.65,33238.0
2021-01-20 12:10:00,87.65,87.65,87.43,87.45,33072.0,87.65,87.65,87.43,87.45,33072.0
2021-01-20 12:20:00,87.46,87.65,87.38,87.64,95865.0,87.46,87.65,87.38,87.64,95865.0
2021-01-20 12:30:00,87.65,87.9,87.65,87.81,38640.0,87.65,87.9,87.65,87.81,38640.0
2021-01-20 12:40:00,87.81,88.08,87.71,88.08,41283.0,87.81,88.08,87.71,88.08,41283.0
2021-01-20 12:50:00,88.05,88.08,87.95,87.98,36824.0,88.05,88.08,87.95,87.98,36824.0
2021-01-20 13:00:00,87.99,88.25,87.99,88.23,23300.0,87.99,88.25,87.99,88.23,23300.0
2021-01-20 13:10:00,88.22,88.22,88.08,88.09,21806.0,88.22,88.22,88.08,88.09,21806.0
2021-01-20 13:20:00,88.07,88.13,87.97,88.03,21677.0,88.07,88.13,87.97,88.03,21677.0
2021-01-20 13:30:00,88.04,88.12,88.02,88.08,18912.0,88.04,88.12,88.02,88.08,18912.0
2021-01-20 13:40:00,88.06,88.07,87.98,88.01,14091.0,88.06,88.07,87.98,88.01,14091.0
2021-01-20 13:50:00,88.02,88.1,88.02,88.07,17048.0,88.02,88.1,88.02,88.07,17048.0
2021-01-20 14:00:00,88.04,88.07,87.91,87.94,26573.0,88.04,88.07,87.91,87.94,26573.0
2021-01-20 14:10:00,87.93,87.94,87.67,87.91,38792.0,87.93,87.94,87.67,87.91,38792.0
2021-01-20 14:20:00,87.9,87.92,87.76,87.91,393318.0,87.9,87.92,87.76,87.91,393318.0
2021-01-20 14:30:00,87.89,88.02,87.81,87.91,55693.0,87.89,88.02,87.81,87.91,55693.0
2021-01-20 14:40:00,87.89,88.08,87.82,88.04,21646.0,87.89,88.08,87.82,88.04,21646.0
2021-01-20 14:50:00,88.05,88.17,87.89,87.92,145436.0,88.05,88.17,87.89,87.92,145436.0
2021-01-20 15:00:00,87.92,88.07,87.92,88.07,27829.0,87.92,88.07,87.92,88.07,27829.0
2021-01-20 15:10:00,88.08,88.08,87.89,88.05,31844.0,88.08,88.08,87.89,88.05,31844.0
2021-01-20 15:20:00,88.04,88.26,88.04,88.23,81645.0,88.04,88.26,88.04,88.23,81645.0
2021-01-20 15:30:00,88.23,88.32,88.06,88.07,60019.0,88.23,88.32,88.06,88.07,60019.0
2021-01-20 15:40:00,88.06,88.27,88.03,88.08,96517.0,88.06,88.27,88.03,88.08,96517.0
2021-01-20 15:50:00,88.07,88.28,87.96,88.13,307548.0,88.07,88.28,87.96,88.13,307548.0
2021-01-21 09:30:00,88.17,88.89,87.35,87.47,58068.0,88.17,88.89,87.35,87.47,58068.0
2021-01-21 09:40:00,87.45,87.52,87.05,87.13,24757.0,87.45,87.52,87.05,87.13,24757.0
2021-01-21 09:50:00,87.08,87.18,86.71,86.81,38757.0,87.08,87.18,86.71,86.81,38757.0
2021-01-21 10:00:00,86.79,86.93,86.55,86.79,35653.0,86.79,86.93,86.55,86.79,35653.0
2021-01-21 10:10:00,86.79,87.38,86.76,87.36,53728.0,86.79,87.38,86.76,87.36,53728.0
2021-01-21 10:20:00,87.34,87.67,87.33,87.67,26314.0,87.34,87.67,87.33,87.67,26314.0
2021-01-21 10:30:00,87.65,87.72,87.5,87.72,20139.0,87.65,87.72,87.5,87.72,20139.0
2021-01-21 10:40:00,87.69,87.88,87.61,87.61,22050.0,87.69,87.88,87.61,87.61,22050.0
2021-01-21 10:50:00,87.59,87.62,87.47,87.6,19104.0,87.59,87.62,87.47,87.6,19104.0
2021-01-21 11:00:00,87.61,87.68,87.49,87.49,16589.0,87.61,87.68,87.49,87.49,16589.0
2021-01-21 11:10:00,87.47,87.51,87.32,87.48,20701.0,87.47,87.51,87.32,87.48,20701.0
2021-01-21 11:20:00,87.52,87.68,87.41,87.52,41021.0,87.52,87.68,87.41,87.52,41021.0
2021-01-21 11:30:00,87.54,87.59,87.33,87.45,15177.0,87.54,87.59,87.33,87.45,15177.0
2021-01-21 11:40:00,87.44,87.47,87.36,87.39,14841.0,87.44,87.47,87.36,87.39,14841.0
2021-01-21 11:50:00,87.37,87.47,87.28,87.45,23673.0,87.37,87.47,87.28,87.45,23673.0
2021-01-21 12:00:00,87.44,87.55,87.33,87.51,19315.0,87.44,87.55,87.33,87.51,19315.0
2021-01-21 12:10:00,87.48,87.53,87.4,87.4,20763.0,87.48,87.53,87.4,87.4,20763.0
2021-01-21 12:20:00,87.38,87.46,87.3,87.31,21627.0,87.38,87.46,87.3,87.31,21627.0
2021-01-21 12:30:00,87.29,87.42,87.26,87.4,34409.0,87.29,87.42,87.26,87.4,34409.0
2021-01-21 12:40:00,87.39,87.44,87.27,87.37,20122.0,87.39,87.44,87.27,87.37,20122.0
2021-01-21 12:50:00,87.38,87.43,87.14,87.2,24231.0,87.38,87.43,87.14,87.2,24231.0
2021-01-21 13:00:00,87.22,87.37,87.15,87.35,20274.0,87.22,87.37,87.15,87.35,20274.0
2021-01-21 13:10:00,87.34,87.53,87.33,87.53,19534.0,87.34,87.53,87.33,87.53,19534.0
2021-01-21 13:20:00,87.5,87.75,87.48,87.74,25180.0,87.5,87.75,87.48,87.74,25180.0
2021-01-21 13:30:00,87.73,87.8,87.56,87.6,26371.0,87.73,87.8,87.56,87.6,26371.0
2021-01-21 13:40:00,87.57,87.66,87.56,87.6,9736.0,87.57,87.66,87.56,87.6,9736.0
2021-01-21 13:50:00,87.59,87.63,87.47,87.57,16269.0,87.59,87.63,87.47,87.57,16269.0
2021-01-21 14:00:00,87.57,87.77,87.52,87.73,22906.0,87.57,87.77,87.52,87.73,22906.0
2021-01-21 14:10:00,87.74,87.75,87.52,87.55,14859.0,87.74,87.75,87.52,87.55,14859.0
2021-01-21 14:20:00,87.55,87.6,87.45,87.58,16206.0,87.55,87.6,87.45,87.58,16206.0
2021-01-21 14:30:00,87.56,87.65,87.53,87.64,17207.0,87.56,87.65,87.53,87.64,17207.0
2021-01-21 14:40:00,87.64,87.64,87.52,87.61,21107.0,87.64,87.64,87.52,87.61,21107.0
2021-01-21 14:50:00,87.6,87.69,87.52,87.64,20079.0,87.6,87.69,87.52,87.64,20079.0
2021-01-21 15:00:00,87.65,87.65,87.55,87.62,20446.0,87.65,87.65,87.55,87.62,20446.0
2021-01-21 15:10:00,87.62,87.63,87.38,87.4,21035.0,87.62,87.63,87.38,87.4,21035.0
2021-01-21 15:20:00,87.41,87.47,87.33,87.36,37125.0,87.41,87.47,87.33,87.36,37125.0
2021-01-21 15:30:00,87.35,87.44,87.33,87.35,35487.0,87.35,87.44,87.33,87.35,35487.0
2021-01-21 15:40:00,87.34,87.41,87.25,87.26,41369.0,87.34,87.41,87.25,87.26,41369.0
2021-01-21 15:50:00,87.25,87.47,87.2,87.24,163912.0,87.25,87.47,87.2,87.24,163912.0
2021-01-22 09:30:00,86.98,87.38,86.19,86.25,92818.0,86.98,87.38,86.19,86.25,92818.0
2021-01-22 09:40:00,86.25,86.46,85.77,85.84,41521.0,86.25,86.46,85.77,85.84,41521.0
2021-01-22 09:50:00,85.84,86.05,85.36,85.81,101093.0,85.84,86.05,85.36,85.81,101093.0
2021-01-22 10:00:00,85.81,86.22,85.8,86.2,47414.0,85.81,86.22,85.8,86.2,47414.0
2021-01-22 10:10:00,86.18,86.2,85.89,86.01,52068.0,86.18,86.2,85.89,86.01,52068.0
2021-01-22 10:20:00,86.02,86.02,85.6,85.82,65149.0,86.02,86.02,85.6,85.82,65149.0
2021-01-22 10:30:00,85.8,85.96,85.77,85.96,19757.0,85.8,85.96,85.77,85.96,19757.0
2021-01-22 10:40:00,85.97,86.23,85.88,86.17,27127.0,85.97,86.23,85.88,86.17,27127.0
2021-01-22 10:50:00,86.16,86.25,86.1,86.1,25822.0,86.16,86.25,86.1,86.1,25822.0
2021-01-22 11:00:00,86.1,86.16,85.97,85.99,20588.0,86.1,86.16,85.97,85.99,20588.0
2021-01-22 11:10:00,85.98,86.06,85.88,86.01,29179.0,85.98,86.06,85.88,86.01,29179.0
2021-01-22 11:20:00,85.99,86.02,85.89,86.0,34067.0,85.99,86.02,85.89,86.0,34067.0
2021-01-22 11:30:00,86.0,86.17,85.96,86.12,20676.0,86.0,86.17,85.96,86.12,20676.0
2021-01-22 11:40:00,86.13,86.35,86.13,86.26,17472.0,86.13,86.35,86.13,86.26,17472.0
2021-01-22 11:50:00,86.26,86.31,86.03,86.12,19033.0,86.26,86.31,86.03,86.12,19033.0
2021-01-22 12:00:00,86.11,86.12,86.02,86.06,20354.0,86.11,86.12,86.02,86.06,20354.0
2021-01-22 12:10:00,86.06,86.14,86.04,86.06,17570.0,86.06,86.14,86.04,86.06,17570.0
2021-01-22 12:20:00,86.05,86.05,85.91,85.92,22608.0,86.05,86.05,85.91,85.92,22608.0
2021-01-22 12:30:00,85.93,86.0,85.88,85.99,26394.0,85.93,86.0,85.88,85.99,26394.0
2021-01-22 12:40:00,86.0,86.06,85.9,85.96,13958.0,86.0,86.06,85.9,85.96,13958.0
2021-01-22 12:50:00,85.95,86.0,85.8,85.81,19544.0,85.95,86.0,85.8,85.81,19544.0
2021-01-22 13:00:00,85.79,85.91,85.78,85.8,19551.0,85.79,85.91,85.78,85.8,19551.0
2021-01-22 13:10:00,85.78,85.8,85.7,85.79,43816.0,85.78,85.8,85.7,85.79,43816.0
2021-01-22 13:20:00,85.79,85.79,85.58,85.6,38224.0,85.79,85.79,85.58,85.6,38224.0
2021-01-22 13:30:00,85.58,85.65,85.53,85.63,41111.0,85.58,85.65,85.53,85.63,41111.0
2021-01-22 13:40:00,85.64,85.66,85.36,85.4,332501.0,85.64,85.66,85.36,85.4,332501.0
2021-01-22 13:50:00,85.37,85.51,85.21,85.4,78527.0,85.37,85.51,85.21,85.4,78527.0
2021-01-22 14:00:00,85.41,85.53,85.25,85.4,44383.0,85.41,85.53,85.25,85.4,44383.0
2021-01-22 14:10:00,85.39,85.41,85.22,85.25,45462.0,85.39,85.41,85.22,85.25,45462.0
2021-01-22 14:20:00,85.25,85.52,85.25,85.4,32905.0,85.25,85.52,85.25,85.4,32905.0
2021-01-22 14:30:00,85.4,85.6,85.4,85.53,43758.0,85.4,85.6,85.4,85.53,43758.0
2021-01-22 14:40:00,85.53,85.65,85.47,85.62,46354.0,85.53,85.65,85.47,85.62,46354.0
2021-01-22 14:50:00,85.61,85.87,85.61,85.79,50454.0,85.61,85.87,85.61,85.79,50454.0
2021-01-22 15:00:00,85.8,85.81,85.6,85.67,50530.0,85.8,85.81,85.6,85.67,50530.0
2021-01-22 15:10:00,85.67,85.71,85.51,85.67,88138.0,85.67,85.71,85.51,85.67,88138.0
2021-01-22 15:20:00,85.67,85.8,85.65,85.66,65446.0,85.67,85.8,85.65,85.66,65446.0
2021-01-22 15:30:00,85.65,85.65,85.39,85.4,91710.0,85.65,85.65,85.39,85.4,91710.0
2021-01-22 15:40:00,85.4,85.68,85.37,85.64,180921.0,85.4,85.68,85.37,85.64,180921.0
2021-01-22 15:50:00,85.64,85.76,85.48,85.52,298662.0,85.64,85.76,85.48,85.52,298662.0
2021-01-25 09:30:00,85.39,85.66,85.02,85.62,133225.0,85.39,85.66,85.02,85.62,133225.0
2021-01-25 09:40:00,85.68,86.15,85.54,85.99,51743.0,85.68,86.15,85.54,85.99,51743.0
2021-01-25 09:50:00,86.01,86.31,85.87,86.1,63839.0,86.01,86.31,85.87,86.1,63839.0
2021-01-25 10:00:00,86.09,86.14,85.63,85.7,48208.0,86.09,86.14,85.63,85.7,48208.0
2021-01-25 10:10:00,85.73,86.01,85.65,85.9,54540.0,85.73,86.01,85.65,85.9,54540.0
2021-01-25 10:20:00,85.88,86.05,85.72,85.88,82861.0,85.88,86.05,85.72,85.88,82861.0
2021-01-25 10:30:00,85.89,85.91,85.76,85.89,37390.0,85.89,85.91,85.76,85.89,37390.0
2021-01-25 10:40:00,85.89,85.98,85.78,85.89,52140.0,85.89,85.98,85.78,85.89,52140.0
2021-01-25 10:50:00,85.88,85.88,85.54,85.62,36782.0,85.88,85.88,85.54,85.62,36782.0
2021-01-25 11:00:00,85.6,85.69,84.6,84.65,91576.0,85.6,85.69,84.6,84.65,91576.0
2021-01-25 11:10:00,84.63,85.12,84.63,84.72,54556.0,84.63,85.12,84.63,84.72,54556.0
2021-01-25 11:20:00,84.75,85.09,84.69,84.91,50103.0,84.75,85.09,84.69,84.91,50103.0
2021-01-25 11:30:00,84.87,85.01,84.74,84.95,47198.0,84.87,85.01,84.74,84.95,47198.0
2021-01-25 11:40:00,84.97,85.22,84.92,85.01,39407.0,84.97,85.22,84.92,85.01,39407.0
2021-01-25 11:50:00,85.01,85.3,85.01,85.22,294006.0,85.01,85.3,85.01,85.22,294006.0
2021-01-25 12:00:00,85.27,85.57,85.23,85.34,34604.0,85.27,85.57,85.23,85.34,34604.0
2021-01-25 12:10:00,85.32,85.53,85.23,85.46,31990.0,85.32,85.53,85.23,85.46,31990.0
2021-01-25 12:20:00,85.51,85.66,85.18,85.31,31351.0,85.51,85.66,85.18,85.31,31351.0
2021-01-25 12:30:00,85.28,85.52,85.16,85.16,32831.0,85.28,85.52,85.16,85.16,32831.0
2021-01-25 12:40:00,85.15,85.31,85.11,85.23,26092.0,85.15,85.31,85.11,85.23,26092.0
2021-01-25 12:50:00,85.27,85.36,85.24,85.29,31183.0,85.27,85.36,85.24,85.29,31183.0
2021-01-25 13:00:00,85.31,85.36,85.17,85.23,24778.0,85.31,85.36,85.17,85.23,24778.0
2021-01-25 13:10:00,85.23,85.39,85.14,85.3,46465.0,85.23,85.39,85.14,85.3,46465.0
2021-01-25 13:20:00,85.29,85.43,85.29,85.4,54972.0,85.29,85.43,85.29,85.4,54972.0
2021-01-25 13:30:00,85.4,85.54,85.4,85.45,44524.0,85.4,85.54,85.4,85.45,44524.0
2021-01-25 13:40:00,85.45,85.55,85.4,85.55,32545.0,85.45,85.55,85.4,85.55,32545.0
2021-01-25 13:50:00,85.56,85.63,85.47,85.58,29915.0,85.56,85.63,85.47,85.58,29915.0
2021-01-25 14:00:00,85.61,85.78,85.53,85.68,31390.0,85.61,85.78,85.53,85.68,31390.0
2021-01-25 14:10:00,85.68,85.82,85.62,85.81,38692.0,85.68,85.82,85.62,85.81,38692.0
2021-01-25 14:20:00,85.82,85.85,85.71,85.83,29493.0,85.82,85.85,85.71,85.83,29493.0
2021-01-25 14:30:00,85.85,85.9,85.6,85.62,24318.0,85.85,85.9,85.6,85.62,24318.0
2021-01-25 14:40:00,85.61,85.61,85.42,85.45,32308.0,85.61,85.61,85.42,85.45,32308.0
2021-01-25 14:50:00,85.44,85.53,85.39,85.46,27843.0,85.44,85.53,85.39,85.46,27843.0
2021-01-25 15:00:00,85.45,85.56,85.44,85.45,38512.0,85.45,85.56,85.44,85.45,38512.0
2021-01-25 15:10:00,85.47,85.52,85.24,85.5,42699.0,85.47,85.52,85.24,85.5,42699.0
2021-01-25 15:20:00,85.5,85.76,85.46,85.67,68589.0,85.5,85.76,85.46,85.67,68589.0
2021-01-25 15:30:00,85.67,85.67,85.48,85.52,68149.0,85.67,85.67,85.48,85.52,68149.0
2021-01-25 15:40:00,85.52,85.63,85.49,85.54,82462.0,85.52,85.63,85.49,85.54,82462.0
2021-01-25 15:50:00,85.54,85.96,85.52,85.89,238918.0,85.54,85.96,85.52,85.89,238918.0
2021-01-26 09:30:00,84.6,85.6,84.03,85.55,145731.0,84.6,85.6,84.03,85.55,145731.0
2021-01-26 09:40:00,85.69,86.27,85.59,86.1,30873.0,85.69,86.27,85.59,86.1,30873.0
2021-01-26 09:50:00,86.01,86.21,85.83,86.02,46210.0,86.01,86.21,85.83,86.02,46210.0
2021-01-26 10:00:00,86.13,86.42,85.97,86.42,69663.0,86.13,86.42,85.97,86.42,69663.0
2021-01-26 10:10:00,86.39,86.44,85.91,86.07,44101.0,86.39,86.44,85.91,86.07,44101.0
2021-01-26 10:20:00,86.07,86.15,85.91,86.09,51670.0,86.07,86.15,85.91,86.09,51670.0
2021-01-26 10:30:00,86.12,86.14,85.98,86.06,44587.0,86.12,86.14,85.98,86.06,44587.0
2021-01-26 10:40:00,86.07,86.14,85.92,86.01,19213.0,86.07,86.14,85.92,86.01,19213.0
2021-01-26 10:50:00,85.98,86.12,85.92,86.12,26822.0,85.98,86.12,85.92,86.12,26822.0
2021-01-26 11:00:00,86.09,86.18,85.59,85.69,31211.0,86.09,86.18,85.59,85.69,31211.0
2021-01-26 11:10:00,85.69,86.02,85.67,85.97,33741.0,85.69,86.02,85.67,85.97,33741.0
2021-01-26 11:20:00,86.0,86.32,85.97,86.27,13661.0,86.0,86.32,85.97,86.27,13661.0
2021-01-26 11:30:00,86.26,86.31,86.07,86.11,35603.0,86.26,86.31,86.07,86.11,35603.0
2021-01-26 11:40:00,86.08,86.16,85.95,85.95,25855.0,86.08,86.16,85.95,85.95,25855.0
2021-01-26 11:50:00,85.97,86.06,85.94,86.0,35327.0,85.97,86.06,85.94,86.0,35327.0
2021-01-26 12:00:00,86.03,86.79,86.0,86.74,85354.0,86.03,86.79,86.0,86.74,85354.0
2021-01-26 12:10:00,86.74,87.07,86.73,86.91,46787.0,86.74,87.07,86.73,86.91,46787.0
2021-01-26 12:20:00,86.9,87.17,86.87,87.17,34754.0,86.9,87.17,86.87,87.17,34754.0
2021-01-26 12:30:00,87.12,87.25,86.96,86.98,50592.0,87.12,87.25,86.96,86.98,50592.0
2021-01-26 12:40:00,87.0,87.16,86.88,87.1,16630.0,87.0,87.16,86.88,87.1,16630.0
2021-01-26 12:50:00,87.18,87.33,87.13,87.31,39905.0,87.18,87.33,87.13,87.31,39905.0
2021-01-26 13:00:00,87.31,87.34,86.9,87.06,19977.0,87.31,87.34,86.9,87.06,19977.0
2021-01-26 13:10:00,87.1,87.21,87.07,87.18,10673.0,87.1,87.21,87.07,87.18,10673.0
2021-01-26 13:20:00,87.18,87.18,86.93,87.12,27205.0,87.18,87.18,86.93,87.12,27205.0
2021-01-26 13:30:00,87.13,87.39,87.12,87.39,17214.0,87.13,87.39,87.12,87.39,17214.0
2021-01-26 13:40:00,87.4,87.84,87.38,87.84,27136.0,87.4,87.84,87.38,87.84,27136.0
2021-01-26 13:50:00,87.81,87.84,87.33,87.33,36660.0,87.81,87.84,87.33,87.33,36660.0
2021-01-26 14:00:00,87.35,87.49,87.2,87.45,27217.0,87.35,87.49,87.2,87.45,27217.0
2021-01-26 14:10:00,87.47,87.48,87.26,87.26,14144.0,87.47,87.48,87.26,87.26,14144.0
2021-01-26 14:20:00,87.27,87.4,87.05,87.14,20979.0,87.27,87.4,87.05,87.14,20979.0
2021-01-26 14:30:00,87.13,87.22,87.08,87.14,16148.0,87.13,87.22,87.08,87.14,16148.0
2021-01-26 14:40:00,87.13,87.13,86.92,86.98,18771.0,87.13,87.13,86.92,86.98,18771.0
2021-01-26 14:50:00,86.98,87.17,86.95,87.16,17533.0,86.98,87.17,86.95,87.16,17533.0
2021-01-26 15:00:00,87.18,87.2,86.95,87.06,21018.0,87.18,87.2,86.95,87.06,21018.0
2021-01-26 15:10:00,87.06,87.06,86.82,86.82,28585.0,87.06,87.06,86.82,86.82,28585.0
2021-01-26 15:20:00,86.82,86.99,86.79,86.95,26025.0,86.82,86.99,86.79,86.95,26025.0
2021-01-26 15:30:00,86.95,86.97,86.79,86.79,50013.0,86.95,86.97,86.79,86.79,50013.0
2021-01-26 15:40:00,86.79,86.83,86.67,86.71,46221.0,86.79,86.83,86.67,86.71,46221.0
2021-01-26 15:50:00,86.71,86.81,86.46,86.54,149517.0,86.71,86.81,86.46,86.54,149517.0
2021-01-27 09:30:00,85.8,85.8,84.71,85.22,113359.0,85.8,85.8,84.71,85.22,113359.0
2021-01-27 09:40:00,85.22,85.43,84.68,85.18,38655.0,85.22,85.43,84.68,85.18,38655.0
2021-01-27 09:50:00,85.17,85.49,84.78,85.44,43741.0,85.17,85.49,84.78,85.44,43741.0
2021-01-27 10:00:00,85.42,85.76,85.24,85.66,49778.0,85.42,85.76,85.24,85.66,49778.0
2021-01-27 10:10:00,85.67,85.84,84.91,85.04,55465.0,85.67,85.84,84.91,85.04,55465.0
2021-01-27 10:20:00,85.05,85.24,84.9,85.12,27439.0,85.05,85.24,84.9,85.12,27439.0
2021-01-27 10:30:00,85.09,85.19,84.66,84.77,33572.0,85.09,85.19,84.66,84.77,33572.0
2021-01-27 10:40:00,84.8,85.39,84.76,85.37,22963.0,84.8,85.39,84.76,85.37,22963.0
2021-01-27 10:50:00,85.36,85.45,85.22,85.4,24156.0,85.36,85.45,85.22,85.4,24156.0
2021-01-27 11:00:00,85.39,85.39,84.85,84.88,31612.0,85.39,85.39,84.85,84.88,31612.0
2021-01-27 11:10:00,84.88,85.02,84.59,84.7,37187.0,84.88,85.02,84.59,84.7,37187.0
2021-01-27 11:20:00,84.72,84.96,84.69,84.77,36537.0,84.72,84.96,84.69,84.77,36537.0
2021-01-27 11:30:00,84.79,85.01,84.66,84.92,27055.0,84.79,85.01,84.66,84.92,27055.0
2021-01-27 11:40:00,84.9,85.12,84.79,84.79,21855.0,84.9,85.12,84.79,84.79,21855.0
2021-01-27 11:50:00,84.74,84.86,84.38,84.43,82263.0,84.74,84.86,84.38,84.43,82263.0
2021-01-27 12:00:00,84.45,84.55,84.23,84.23,46099.0,84.45,84.55,84.23,84.23,46099.0
2021-01-27 12:10:00,84.25,84.68,84.23,84.68,29127.0,84.25,84.68,84.23,84.68,29127.0
2021-01-27 12:20:00,84.73,84.74,84.61,84.7,20717.0,84.73,84.74,84.61,84.7,20717.0
2021-01-27 12:30:00,84.7,84.94,84.31,84.93,118863.0,84.7,84.94,84.31,84.93,118863.0
2021-01-27 12:40:00,84.95,85.48,84.91,85.36,35967.0,84.95,85.48,84.91,85.36,35967.0
2021-01-27 12:50:00,85.42,85.64,85.36,85.64,30979.0,85.42,85.64,85.36,85.64,30979.0
2021-01-27 13:00:00,85.63,85.98,85.56,85.98,48459.0,85.63,85.98,85.56,85.98,48459.0
2021-01-27 13:10:00,85.95,85.98,85.59,85.76,60806.0,85.95,85.98,85.59,85.76,60806.0
2021-01-27 13:20:00,85.77,85.81,85.57,85.77,19700.0,85.77,85.81,85.57,85.77,19700.0
2021-01-27 13:30:00,85.76,85.99,85.62,85.87,26985.0,85.76,85.99,85.62,85.87,26985.0
2021-01-27 13:40:00,85.84,85.94,85.81,85.93,44342.0,85.84,85.94,85.81,85.93,44342.0
2021-01-27 13:50:00,85.91,85.93,85.55,85.55,59459.0,85.91,85.93,85.55,85.55,59459.0
2021-01-27 14:00:00,85.58,85.85,85.51,85.73,69161.0,85.58,85.85,85.51,85.73,69161.0
2021-01-27 14:10:00,85.74,85.77,85.02,85.07,98435.0,85.74,85.77,85.02,85.07,98435.0
2021-01-27 14:20:00,85.06,85.34,84.99,85.23,35404.0,85.06,85.34,84.99,85.23,35404.0
2021-01-27 14:30:00,85.23,85.41,84.99,85.23,45605.0,85.23,85.41,84.99,85.23,45605.0
2021-01-27 14:40:00,85.16,85.4,84.99,85.25,87725.0,85.16,85.4,84.99,85.25,87725.0
2021-01-27 14:50:00,85.28,85.41,85.09,85.28,97185.0,85.28,85.41,85.09,85.28,97185.0
2021-01-27 15:00:00,85.3,85.37,85.15,85.22,32902.0,85.3,85.37,85.15,85.22,32902.0
2021-01-27 15:10:00,85.21,85.5,85.2,85.22,30920.0,85.21,85.5,85.2,85.22,30920.0
2021-01-27 15:20:00,85.22,85.29,84.77,84.98,52208.0,85.22,85.29,84.77,84.98,52208.0
2021-01-27 15:30:00,84.99,85.12,84.65,84.96,103347.0,84.99,85.12,84.65,84.96,103347.0
2021-01-27 15:40:00,84.97,85.03,84.71,85.01,109642.0,84.97,85.03,84.71,85.01,109642.0
2021-01-27 15:50:00,85.0,85.52,84.84,84.91,313536.0,85.0,85.52,84.84,84.91,313536.0
2021-01-28 09:30:00,82.06,84.65,82.01,83.68,241054.0,82.06,84.65,82.01,83.68,241054.0
2021-01-28 09:40:00,83.68,85.6,83.68,84.5,133439.0,83.68,85.6,83.68,84.5,133439.0
2021-01-28 09:50:00,84.56,85.47,83.87,85.34,176540.0,84.56,85.47,83.87,85.34,176540.0
2021-01-28 10:00:00,85.19,85.38,84.61,84.62,132470.0,85.19,85.38,84.61,84.62,132470.0
2021-01-28 10:10:00,84.62,84.75,84.19,84.43,372478.0,84.62,84.75,84.19,84.43,372478.0
2021-01-28 10:20:00,84.43,84.71,83.77,84.28,178006.0,84.43,84.71,83.77,84.28,178006.0
2021-01-28 10:30:00,84.19,84.88,84.19,84.46,80554.0,84.19,84.88,84.19,84.46,80554.0
2021-01-28 10:40:00,84.46,84.56,83.94,84.25,154322.0,84.46,84.56,83.94,84.25,154322.0
2021-01-28 10:50:00,84.3,84.38,83.89,83.95,83761.0,84.3,84.38,83.89,83.95,83761.0
2021-01-28 11:00:00,84.04,84.98,83.82,84.25,79088.0,84.04,84.98,83.82,84.25,79088.0
2021-01-28 11:10:00,84.21,84.42,83.86,83.98,69073.0,84.21,84.42,83.86,83.98,69073.0
2021-01-28 11:20:00,84.0,84.33,83.77,84.21,87055.0,84.0,84.33,83.77,84.21,87055.0
2021-01-28 11:30:00,84.3,84.56,84.14,84.36,30205.0,84.3,84.56,84.14,84.36,30205.0
2021-01-28 11:40:00,84.42,84.7,84.32,84.7,31150.0,84.42,84.7,84.32,84.7,31150.0
2021-01-28 11:50:00,84.73,85.05,84.46,84.88,104232.0,84.73,85.05,84.46,84.88,104232.0
2021-01-28 12:00:00,84.86,85.06,84.62,85.01,37994.0,84.86,85.06,84.62,85.01,37994.0
2021-01-28 12:10:00,85.04,85.28,84.97,85.2,41984.0,85.04,85.28,84.97,85.2,41984.0
2021-01-28 12:20:00,85.17,85.25,85.04,85.1,153330.0,85.17,85.25,85.04,85.1,153330.0
2021-01-28 12:30:00,85.08,85.26,84.89,84.93,57474.0,85.08,85.26,84.89,84.93,57474.0
2021-01-28 12:40:00,84.94,85.09,84.79,84.87,51303.0,84.94,85.09,84.79,84.87,51303.0
2021-01-28 12:50:00,84.83,84.95,84.39,84.58,103488.0,84.83,84.95,84.39,84.58,103488.0
2021-01-28 13:00:00,84.6,84.61,84.3,84.31,51125.0,84.6,84.61,84.3,84.31,51125.0
2021-01-28 13:10:00,84.31,84.31,83.92,84.21,78301.0,84.31,84.31,83.92,84.21,78301.0
2021-01-28 13:20:00,84.2,84.2,83.6,83.74,87444.0,84.2,84.2,83.6,83.74,87444.0
2021-01-28 13:30:00,83.78,84.49,83.75,84.49,35577.0,83.78,84.49,83.75,84.49,35577.0
2021-01-28 13:40:00,84.51,84.67,84.21,84.33,41978.0,84.51,84.67,84.21,84.33,41978.0
2021-01-28 13:50:00,84.3,84.33,84.1,84.21,32741.0,84.3,84.33,84.1,84.21,32741.0
2021-01-28 14:00:00,84.19,84.22,83.98,84.09,43004.0,84.19,84.22,83.98,84.09,43004.0
2021-01-28 14:10:00,84.08,84.1,83.92,84.06,44617.0,84.08,84.1,83.92,84.06,44617.0
2021-01-28 14:20:00,84.06,84.5,83.95,84.33,39268.0,84.06,84.5,83.95,84.33,39268.0
2021-01-28 14:30:00,84.34,84.44,83.95,83.97,81298.0,84.34,84.44,83.95,83.97,81298.0
2021-01-28 14:40:00,83.97,84.22,83.89,84.16,39296.0,83.97,84.22,83.89,84.16,39296.0
2021-01-28 14:50:00,84.15,84.37,84.04,84.16,55757.0,84.15,84.37,84.04,84.16,55757.0
2021-01-28 15:00:00,84.13,84.13,83.8,83.84,55012.0,84.13,84.13,83.8,83.84,55012.0
2021-01-28 15:10:00,83.83,84.04,83.81,83.86,51907.0,83.83,84.04,83.81,83.86,51907.0
2021-01-28 15:20:00,83.86,84.33,83.78,84.11,57465.0,83.86,84.33,83.78,84.11,57465.0
2021-01-28 15:30:00,84.09,84.2,83.78,83.92,112439.0,84.09,84.2,83.78,83.92,112439.0
2021-01-28 15:40:00,83.9,83.95,83.55,83.62,143071.0,83.9,83.95,83.55,83.62,143071.0
2021-01-28 15:50:00,83.62,83.72,83.2,83.38,457556.0,83.62,83.72,83.2,83.38,457556.0
2021-01-29 09:30:00,83.01,83.01,81.62,82.45,212134.0,83.01,83.01,81.62,82.45,212134.0
2021-01-29 09:40:00,82.46,83.08,81.9,82.98,196321.0,82.46,83.08,81.9,82.98,196321.0
2021-01-29 09:50:00,83.02,83.28,82.63,82.86,71204.0,83.02,83.28,82.63,82.86,71204.0
2021-01-29 10:00:00,82.95,83.25,82.5,83.21,44001.0,82.95,83.25,82.5,83.21,44001.0
2021-01-29 10:10:00,83.25,83.37,82.84,82.84,31581.0,83.25,83.37,82.84,82.84,31581.0
2021-01-29 10:20:00,82.84,83.5,82.84,83.44,36893.0,82.84,83.5,82.84,83.44,36893.0
2021-01-29 10:30:00,83.42,83.5,83.03,83.24,35462.0,83.42,83.5,83.03,83.24,35462.0
2021-01-29 10:40:00,83.24,83.32,82.87,82.96,57800.0,83.24,83.32,82.87,82.96,57800.0
2021-01-29 10:50:00,82.97,83.04,82.76,82.85,37092.0,82.97,83.04,82.76,82.85,37092.0
2021-01-29 11:00:00,82.91,82.93,82.37,82.52,416946.0,82.91,82.93,82.37,82.52,416946.0
2021-01-29 11:10:00,82.54,82.77,82.3,82.7,142150.0,82.54,82.77,82.3,82.7,142150.0
2021-01-29 11:20:00,82.69,83.06,82.58,82.64,274753.0,82.69,83.06,82.58,82.64,274753.0
2021-01-29 11:30:00,82.6,82.69,82.29,82.51,94904.0,82.6,82.69,82.29,82.51,94904.0
2021-01-29 11:40:00,82.52,82.58,82.43,82.55,37917.0,82.52,82.58,82.43,82.55,37917.0
2021-01-29 11:50:00,82.57,82.62,82.45,82.52,36203.0,82.57,82.62,82.45,82.52,36203.0
2021-01-29 12:00:00,82.52,82.75,82.28,82.75,43657.0,82.52,82.75,82.28,82.75,43657.0
2021-01-29 12:10:00,82.74,82.81,82.1,82.37,109975.0,82.74,82.81,82.1,82.37,109975.0
2021-01-29 12:20:00,82.39,82.44,82.11,82.38,43416.0,82.39,82.44,82.11,82.38,43416.0
2021-01-29 12:30:00,82.35,82.43,81.94,81.94,85632.0,82.35,82.43,81.94,81.94,85632.0
2021-01-29 12:40:00,81.96,82.12,81.81,82.03,55603.0,81.96,82.12,81.81,82.03,55603.0
2021-01-29 12:50:00,82.06,82.43,81.96,82.05,45168.0,82.06,82.43,81.96,82.05,45168.0
2021-01-29 13:00:00,81.96,82.14,81.65,82.1,72251.0,81.96,82.14,81.65,82.1,72251.0
2021-01-29 13:10:00,82.07,82.14,81.83,81.91,36291.0,82.07,82.14,81.83,81.91,36291.0
2021-01-29 13:20:00,81.9,82.61,81.9,82.6,40323.0,81.9,82.61,81.9,82.6,40323.0
2021-01-29 13:30:00,82.61,82.68,82.46,82.58,35677.0,82.61,82.68,82.46,82.58,35677.0
2021-01-29 13:40:00,82.56,82.7,82.46,82.46,29982.0,82.56,82.7,82.46,82.46,29982.0
2021-01-29 13:50:00,82.48,82.68,82.46,82.61,21345.0,82.48,82.68,82.46,82.61,21345.0
2021-01-29 14:00:00,82.58,82.98,82.58,82.98,35498.0,82.58,82.98,82.58,82.98,35498.0
2021-01-29 14:10:00,82.98,83.23,82.96,83.23,28878.0,82.98,83.23,82.96,83.23,28878.0
2021-01-29 14:20:00,83.21,83.24,82.92,82.99,33119.0,83.21,83.24,82.92,82.99,33119.0
2021-01-29 14:30:00,83.01,83.03,82.76,82.92,52835.0,83.01,83.03,82.76,82.92,52835.0
2021-01-29 14:40:00,82.9,82.94,82.66,82.68,57224.0,82.9,82.94,82.66,82.68,57224.0
2021-01-29 14:50:00,82.71,82.78,82.62,82.65,53952.0,82.71,82.78,82.62,82.65,53952.0
2021-01-29 15:00:00,82.66,83.11,82.6,83.04,71071.0,82.66,83.11,82.6,83.04,71071.0
2021-01-29 15:10:00,83.06,83.12,82.86,83.0,43232.0,83.06,83.12,82.86,83.0,43232.0
2021-01-29 15:20:00,83.02,83.13,82.87,82.94,59453.0,83.02,83.13,82.87,82.94,59453.0
2021-01-29 15:30:00,82.94,83.14,82.76,82.8,67113.0,82.94,83.14,82.76,82.8,67113.0
2021-01-29 15:40:00,82.79,82.87,82.54,82.62,74125.0,82.79,82.87,82.54,82.62,74125.0
2021-01-29 15:50:00,82.66,83.0,82.44,82.57,294925.0,82.66,83.0,82.44,82.57,294925.0
2021-02-01 09:30:00,83.49,83.87,82.87,83.35,143876.0,83.49,83.87,82.87,83.35,143876.0
2021-02-01 09:40:00,83.45,83.61,82.99,83.0,37725.0,83.45,83.61,82.99,83.0,37725.0
2021-02-01 09:50:00,82.98,82.98,82.28,82.81,34368.0,82.98,82.98,82.28,82.81,34368.0
2021-02-01 10:00:00,82.76,82.86,82.4,82.46,25332.0,82.76,82.86,82.4,82.46,25332.0
2021-02-01 10:10:00,82.47,82.52,82.21,82.46,35276.0,82.47,82.52,82.21,82.46,35276.0
2021-02-01 10:20:00,82.4,82.61,82.33,82.38,19140.0,82.4,82.61,82.33,82.38,19140.0
2021-02-01 10:30:00,82.42,82.54,82.2,82.32,47412.0,82.42,82.54,82.2,82.32,47412.0
2021-02-01 10:40:00,82.36,82.36,82.03,82.19,19649.0,82.36,82.36,82.03,82.19,19649.0
2021-02-01 10:50:00,82.16,82.19,81.85,82.16,36109.0,82.16,82.19,81.85,82.16,36109.0
2021-02-01 11:00:00,82.12,82.38,81.94,82.27,20651.0,82.12,82.38,81.94,82.27,20651.0
2021-02-01 11:10:00,82.28,82.37,82.16,82.31,21051.0,82.28,82.37,82.16,82.31,21051.0
2021-02-01 11:20:00,82.33,82.49,82.26,82.31,37080.0,82.33,82.49,82.26,82.31,37080.0
2021-02-01 11:30:00,82.3,82.42,82.08,82.25,44549.0,82.3,82.42,82.08,82.25,44549.0
2021-02-01 11:40:00,82.27,82.61,82.27,82.58,44425.0,82.27,82.61,82.27,82.58,44425.0
2021-02-01 11:50:00,82.56,82.72,82.47,82.48,22326.0,82.56,82.72,82.47,82.48,22326.0
2021-02-01 12:00:00,82.48,82.59,82.42,82.5,25650.0,82.48,82.59,82.42,82.5,25650.0
2021-02-01 12:10:00,82.5,82.87,82.49,82.79,13931.0,82.5,82.87,82.49,82.79,13931.0
2021-02-01 12:20:00,82.75,82.8,82.53,82.56,15845.0,82.75,82.8,82.53,82.56,15845.0
2021-02-01 12:30:00,82.59,82.61,82.4,82.56,29232.0,82.59,82.61,82.4,82.56,29232.0
2021-02-01 12:40:00,82.52,82.64,82.51,82.58,20255.0,82.52,82.64,82.51,82.58,20255.0
2021-02-01 12:50:00,82.61,82.67,82.55,82.62,12576.0,82.61,82.67,82.55,82.62,12576.0
2021-02-01 13:00:00,82.63,82.73,82.47,82.59,23151.0,82.63,82.73,82.47,82.59,23151.0
2021-02-01 13:10:00,82.59,82.76,82.55,82.67,26001.0,82.59,82.76,82.55,82.67,26001.0
2021-02-01 13:20:00,82.66,82.69,82.42,82.5,21154.0,82.66,82.69,82.42,82.5,21154.0
2021-02-01 13:30:00,82.51,82.58,82.43,82.43,27841.0,82.51,82.58,82.43,82.43,27841.0
2021-02-01 13:40:00,82.45,82.57,82.3,82.34,24924.0,82.45,82.57,82.3,82.34,24924.0
2021-02-01 13:50:00,82.33,82.46,82.29,82.38,17188.0,82.33,82.46,82.29,82.38,17188.0
2021-02-01 14:00:00,82.41,82.41,82.2,82.31,23042.0,82.41,82.41,82.2,82.31,23042.0
2021-02-01 14:10:00,82.32,82.5,82.31,82.37,20635.0,82.32,82.5,82.31,82.37,20635.0
2021-02-01 14:20:00,82.4,82.4,82.22,82.4,21730.0,82.4,82.4,82.22,82.4,21730.0
2021-02-01 14:30:00,82.38,82.44,82.34,82.41,16449.0,82.38,82.44,82.34,82.41,16449.0
2021-02-01 14:40:00,82.44,82.5,82.4,82.43,21183.0,82.44,82.5,82.4,82.43,21183.0
2021-02-01 14:50:00,82.45,82.48,82.28,82.3,19196.0,82.45,82.48,82.28,82.3,19196.0
2021-02-01 15:00:00,82.3,82.33,82.19,82.22,33215.0,82.3,82.33,82.19,82.22,33215.0
2021-02-01 15:10:00,82.24,82.25,82.1,82.2,33832.0,82.24,82.25,82.1,82.2,33832.0
2021-02-01 15:20:00,82.19,82.21,81.98,82.15,47916.0,82.19,82.21,81.98,82.15,47916.0
2021-02-01 15:30:00,82.15,82.18,82.03,82.13,47070.0,82.15,82.18,82.03,82.13,47070.0
2021-02-01 15:40:00,82.1,82.22,82.06,82.14,91384.0,82.1,82.22,82.06,82.14,91384.0
2021-02-01 15:50:00,82.14,82.15,81.85,81.91,192643.0,82.14,82.15,81.85,81.91,192643.0
2021-02-02 09:30:00,82.22,83.13,82.01,83.12,135234.0,82.22,83.13,82.01,83.12,135234.0
2021-02-02 09:40:00,83.17,83.87,83.03,83.59,59642.0,83.17,83.87,83.03,83.59,59642.0
2021-02-02 09:50:00,83.6,84.0,83.39,84.0,37574.0,83.6,84.0,83.39,84.0,37574.0
2021-02-02 10:00:00,83.99,83.99,83.48,83.58,31492.0,83.99,83.99,83.48,83.58,31492.0
2021-02-02 10:10:00,83.58,83.72,83.32,83.6,35929.0,83.58,83.72,83.32,83.6,35929.0
2021-02-02 10:20:00,83.62,83.88,83.57,83.57,92254.0,83.62,83.88,83.57,83.57,92254.0
2021-02-02 10:30:00,83.6,83.86,83.42,83.43,51966.0,83.6,83.86,83.42,83.43,51966.0
2021-02-02 10:40:00,83.46,83.54,83.21,83.5,44304.0,83.46,83.54,83.21,83.5,44304.0
2021-02-02 10:50:00,83.5,83.73,83.45,83.72,37915.0,83.5,83.73,83.45,83.72,37915.0
2021-02-02 11:00:00,83.72,84.05,83.71,83.98,47088.0,83.72,84.05,83.71,83.98,47088.0
2021-02-02 11:10:00,83.98,84.25,83.97,84.22,31618.0,83.98,84.25,83.97,84.22,31618.0
2021-02-02 11:20:00,84.25,84.46,84.23,84.42,21822.0,84.25,84.46,84.23,84.42,21822.0
2021-02-02 11:30:00,84.4,84.56,84.22,84.5,45651.0,84.4,84.56,84.22,84.5,45651.0
2021-02-02 11:40:00,84.45,84.67,84.35,84.59,26734.0,84.45,84.67,84.35,84.59,26734.0
2021-02-02 11:50:00,84.58,84.61,84.42,84.54,21419.0,84.58,84.61,84.42,84.54,21419.0
2021-02-02 12:00:00,84.56,84.58,84.36,84.53,29415.0,84.56,84.58,84.36,84.53,29415.0
2021-02-02 12:10:00,84.54,84.62,84.37,84.37,13072.0,84.54,84.62,84.37,84.37,13072.0
2021-02-02 12:20:00,84.39,84.42,84.2,84.33,23062.0,84.39,84.42,84.2,84.33,23062.0
2021-02-02 12:30:00,84.34,84.5,84.29,84.42,19267.0,84.34,84.5,84.29,84.42,19267.0
2021-02-02 12:40:00,84.44,84.52,84.38,84.45,13731.0,84.44,84.52,84.38,84.45,13731.0
2021-02-02 12:50:00,84.44,84.64,84.44,84.62,14360.0,84.44,84.64,84.44,84.62,14360.0
2021-02-02 13:00:00,84.62,84.72,84.58,84.64,12613.0,84.62,84.72,84.58,84.64,12613.0
2021-02-02 13:10:00,84.64,84.68,84.49,84.53,13524.0,84.64,84.68,84.49,84.53,13524.0
2021-02-02 13:20:00,84.52,84.61,84.48,84.54,20972.0,84.52,84.61,84.48,84.54,20972.0
2021-02-02 13:30:00,84.55,84.64,84.47,84.54,26681.0,84.55,84.64,84.47,84.54,26681.0
2021-02-02 13:40:00,84.53,84.55,84.43,84.44,14767.0,84.53,84.55,84.43,84.44,14767.0
2021-02-02 13:50:00,84.44,84.49,84.28,84.29,23030.0,84.44,84.49,84.28,84.29,23030.0
2021-02-02 14:00:00,84.31,84.63,84.31,84.54,24099.0,84.31,84.63,84.31,84.54,24099.0
2021-02-02 14:10:00,84.56,84.62,84.5,84.54,20752.0,84.56,84.62,84.5,84.54,20752.0
2021-02-02 14:20:00,84.55,84.58,84.42,84.56,28387.0,84.55,84.58,84.42,84.56,28387.0
2021-02-02 14:30:00,84.58,84.67,84.5,84.56,26486.0,84.58,84.67,84.5,84.56,26486.0
2021-02-02 14:40:00,84.56,84.57,84.47,84.49,29037.0,84.56,84.57,84.47,84.49,29037.0
2021-02-02 14:50:00,84.51,84.51,84.25,84.35,22893.0,84.51,84.51,84.25,84.35,22893.0
2021-02-02 15:00:00,84.35,84.38,84.27,84.38,20132.0,84.35,84.38,84.27,84.38,20132.0
2021-02-02 15:10:00,84.36,84.56,84.32,84.46,38024.0,84.36,84.56,84.32,84.46,38024.0
2021-02-02 15:20:00,84.48,84.51,84.39,84.41,25547.0,84.48,84.51,84.39,84.41,25547.0
2021-02-02 15:30:00,84.38,84.41,84.21,84.22,57344.0,84.38,84.41,84.21,84.22,57344.0
2021-02-02 15:40:00,84.21,84.27,84.07,84.23,69425.0,84.21,84.27,84.07,84.23,69425.0
2021-02-02 15:50:00,84.23,84.31,83.92,83.97,204283.0,84.23,84.31,83.92,83.97,204283.0
2021-02-03 09:30:00,83.51,83.86,82.45,83.13,146845.0,83.51,83.86,82.45,83.13,146845.0
2021-02-03 09:40:00,83.13,83.32,82.85,82.87,46062.0,83.13,83.32,82.85,82.87,46062.0
2021-02-03 09:50:00,82.87,83.2,82.62,82.81,39473.0,82.87,83.2,82.62,82.81,39473.0
2021-02-03 10:00:00,82.88,83.05,82.53,83.04,40421.0,82.88,83.05,82.53,83.04,40421.0
2021-02-03 10:10:00,83.0,83.08,82.81,83.0,44891.0,83.0,83.08,82.81,83.0,44891.0
2021-02-03 10:20:00,83.0,83.64,82.97,83.5,87861.0,83.0,83.64,82.97,83.5,87861.0
2021-02-03 10:30:00,83.48,83.72,83.38,83.59,111443.0,83.48,83.72,83.38,83.59,111443.0
2021-02-03 10:40:00,83.61,83.8,83.52,83.65,60432.0,83.61,83.8,83.52,83.65,60432.0
2021-02-03 10:50:00,83.64,83.64,83.02,83.24,27712.0,83.64,83.64,83.02,83.24,27712.0
2021-02-03 11:00:00,83.26,83.47,83.11,83.42,24068.0,83.26,83.47,83.11,83.42,24068.0
2021-02-03 11:10:00,83.38,83.49,83.27,83.45,21365.0,83.38,83.49,83.27,83.45,21365.0
2021-02-03 11:20:00,83.48,83.69,83.38,83.4,28140.0,83.48,83.69,83.38,83.4,28140.0
2021-02-03 11:30:00,83.43,83.63,83.38,83.59,17966.0,83.43,83.63,83.38,83.59,17966.0
2021-02-03 11:40:00,83.58,83.69,83.52,83.67,24228.0,83.58,83.69,83.52,83.67,24228.0
2021-02-03 11:50:00,83.69,83.69,83.44,83.47,27373.0,83.69,83.69,83.44,83.47,27373.0
2021-02-03 12:00:00,83.51,83.61,83.42,83.58,20680.0,83.51,83.61,83.42,83.58,20680.0
2021-02-03 12:10:00,83.59,83.59,83.23,83.35,25677.0,83.59,83.59,83.23,83.35,25677.0
2021-02-03 12:20:00,83.35,83.5,83.25,83.3,30305.0,83.35,83.5,83.25,83.3,30305.0
2021-02-03 12:30:00,83.3,83.6,83.25,83.59,30612.0,83.3,83.6,83.25,83.59,30612.0
2021-02-03 12:40:00,83.59,83.67,83.47,83.6,22092.0,83.59,83.67,83.47,83.6,22092.0
2021-02-03 12:50:00,83.59,83.77,83.59,83.63,13950.0,83.59,83.77,83.59,83.63,13950.0
2021-02-03 13:00:00,83.62,83.66,83.38,83.49,12214.0,83.62,83.66,83.38,83.49,12214.0
2021-02-03 13:10:00,83.5,83.62,83.49,83.55,14001.0,83.5,83.62,83.49,83.55,14001.0
2021-02-03 13:20:00,83.57,83.8,83.57,83.77,12712.0,83.57,83.8,83.57,83.77,12712.0
2021-02-03 13:30:00,83.76,83.96,83.67,83.96,15345.0,83.76,83.96,83.67,83.96,15345.0
2021-02-03 13:40:00,83.96,83.98,83.85,83.85,15429.0,83.96,83.98,83.85,83.85,15429.0
2021-02-03 13:50:00,83.88,84.07,83.84,84.04,22254.0,83.88,84.07,83.84,84.04,22254.0
2021-02-03 14:00:00,84.03,84.09,83.97,84.05,16562.0,84.03,84.09,83.97,84.05,16562.0
2021-02-03 14:10:00,84.06,84.07,83.97,84.0,23698.0,84.06,84.07,83.97,84.0,23698.0
2021-02-03 14:20:00,84.0,84.01,83.81,83.96,30208.0,84.0,84.01,83.81,83.96,30208.0
2021-02-03 14:30:00,83.95,84.03,83.92,83.96,18474.0,83.95,84.03,83.92,83.96,18474.0
2021-02-03 14:40:00,83.9,83.92,83.79,83.79,17194.0,83.9,83.92,83.79,83.79,17194.0
2021-02-03 14:50:00,83.8,83.88,83.75,83.81,22558.0,83.8,83.88,83.75,83.81,22558.0
2021-02-03 15:00:00,83.8,83.96,83.75,83.95,44251.0,83.8,83.96,83.75,83.95,44251.0
2021-02-03 15:10:00,83.96,84.06,83.89,84.04,23228.0,83.96,84.06,83.89,84.04,23228.0
2021-02-03 15:20:00,84.03,84.12,83.85,83.85,40998.0,84.03,84.12,83.85,83.85,40998.0
2021-02-03 15:30:00,83.85,83.87,83.65,83.69,43473.0,83.85,83.87,83.65,83.69,43473.0
2021-02-03 15:40:00,83.69,83.82,83.69,83.81,40067.0,83.69,83.82,83.69,83.81,40067.0
2021-02-03 15:50:00,83.74,83.9,83.72,83.85,138332.0,83.74,83.9,83.72,83.85,138332.0
2021-02-04 09:30:00,84.54,84.63,84.02,84.63,85411.0,84.54,84.63,84.02,84.63,85411.0
2021-02-04 09:40:00,84.59,85.12,84.52,84.75,63489.0,84.59,85.12,84.52,84.75,63489.0
2021-02-04 09:50:00,84.72,85.07,84.72,84.81,29215.0,84.72,85.07,84.72,84.81,29215.0
2021-02-04 10:00:00,84.89,85.36,84.88,85.27,23607.0,84.89,85.36,84.88,85.27,23607.0
2021-02-04 10:10:00,85.22,85.53,85.19,85.53,38110.0,85.22,85.53,85.19,85.53,38110.0
2021-02-04 10:20:00,85.53,85.56,85.13,85.21,24587.0,85.53,85.56,85.13,85.21,24587.0
2021-02-04 10:30:00,85.18,85.5,85.17,85.43,26021.0,85.18,85.5,85.17,85.43,26021.0
2021-02-04 10:40:00,85.49,85.69,85.37,85.37,27963.0,85.49,85.69,85.37,85.37,27963.0
2021-02-04 10:50:00,85.39,85.71,85.24,85.6,55997.0,85.39,85.71,85.24,85.6,55997.0
2021-02-04 11:00:00,85.62,86.16,85.54,86.16,114286.0,85.62,86.16,85.54,86.16,114286.0
2021-02-04 11:10:00,86.14,86.16,85.72,85.88,51103.0,86.14,86.16,85.72,85.88,51103.0
2021-02-04 11:20:00,85.88,85.96,85.64,85.7,23474.0,85.88,85.96,85.64,85.7,23474.0
2021-02-04 11:30:00,85.68,85.91,85.68,85.81,15254.0,85.68,85.91,85.68,85.81,15254.0
2021-02-04 11:40:00,85.79,85.94,85.65,85.81,28926.0,85.79,85.94,85.65,85.81,28926.0
2021-02-04 11:50:00,85.86,85.86,85.66,85.78,19024.0,85.86,85.86,85.66,85.78,19024.0
2021-02-04 12:00:00,85.8,85.87,85.67,85.74,20012.0,85.8,85.87,85.67,85.74,20012.0
2021-02-04 12:10:00,85.76,85.78,85.68,85.74,15854.0,85.76,85.78,85.68,85.74,15854.0
2021-02-04 12:20:00,85.72,85.83,85.72,85.77,20002.0,85.72,85.83,85.72,85.77,20002.0
2021-02-04 12:30:00,85.78,85.87,85.7,85.84,16761.0,85.78,85.87,85.7,85.84,16761.0
2021-02-04 12:40:00,85.85,85.92,85.76,85.77,16596.0,85.85,85.92,85.76,85.77,16596.0
2021-02-04 12:50:00,85.79,85.9,85.72,85.86,29084.0,85.79,85.9,85.72,85.86,29084.0
2021-02-04 13:00:00,85.86,85.91,85.75,85.82,17091.0,85.86,85.91,85.75,85.82,17091.0
2021-02-04 13:10:00,85.84,85.97,85.78,85.81,36081.0,85.84,85.97,85.78,85.81,36081.0
2021-02-04 13:20:00,85.8,85.82,85.58,85.66,39610.0,85.8,85.82,85.58,85.66,39610.0
2021-02-04 13:30:00,85.69,85.74,85.63,85.65,38166.0,85.69,85.74,85.63,85.65,38166.0
2021-02-04 13:40:00,85.65,85.78,85.65,85.71,23657.0,85.65,85.78,85.65,85.71,23657.0
2021-02-04 13:50:00,85.72,85.75,85.59,85.59,20377.0,85.72,85.75,85.59,85.59,20377.0
2021-02-04 14:00:00,85.59,85.62,85.52,85.54,136306.0,85.59,85.62,85.52,85.54,136306.0
2021-02-04 14:10:00,85.54,85.55,85.43,85.47,14404.0,85.54,85.55,85.43,85.47,14404.0
2021-02-04 14:20:00,85.48,85.52,85.43,85.44,18979.0,85.48,85.52,85.43,85.44,18979.0
2021-02-04 14:30:00,85.44,85.48,85.36,85.37,17242.0,85.44,85.48,85.36,85.37,17242.0
2021-02-04 14:40:00,85.36,85.39,85.19,85.22,31969.0,85.36,85.39,85.19,85.22,31969.0
2021-02-04 14:50:00,85.22,85.46,85.21,85.38,40404.0,85.22,85.46,85.21,85.38,40404.0
2021-02-04 15:00:00,85.38,85.44,85.32,85.43,26522.0,85.38,85.44,85.32,85.43,26522.0
2021-02-04 15:10:00,85.43,85.5,85.39,85.5,39768.0,85.43,85.5,85.39,85.5,39768.0
2021-02-04 15:20:00,85.49,85.54,85.33,85.37,38459.0,85.49,85.54,85.33,85.37,38459.0
2021-02-04 15:30:00,85.37,85.45,85.3,85.43,53385.0,85.37,85.45,85.3,85.43,53385.0
2021-02-04 15:40:00,85.43,85.59,85.41,85.42,78566.0,85.43,85.59,85.41,85.42,78566.0
2021-02-04 15:50:00,85.41,85.43,85.11,85.42,220652.0,85.41,85.43,85.11,85.42,220652.0
2021-02-05 09:30:00,85.96,86.19,85.43,85.64,77653.0,85.96,86.19,85.43,85.64,77653.0
2021-02-05 09:40:00,85.65,85.84,85.38,85.44,27575.0,85.65,85.84,85.38,85.44,27575.0
2021-02-05 09:50:00,85.44,85.47,85.06,85.43,33693.0,85.44,85.47,85.06,85.43,33693.0
2021-02-05 10:00:00,85.42,85.54,85.25,85.32,57452.0,85.42,85.54,85.25,85.32,57452.0
2021-02-05 10:10:00,85.32,85.43,85.02,85.15,40069.0,85.32,85.43,85.02,85.15,40069.0
2021-02-05 10:20:00,85.16,85.31,85.12,85.22,28195.0,85.16,85.31,85.12,85.22,28195.0
2021-02-05 10:30:00,85.27,85.54,85.25,85.51,22553.0,85.27,85.54,85.25,85.51,22553.0
2021-02-05 10:40:00,85.53,85.55,85.26,85.45,25558.0,85.53,85.55,85.26,85.45,25558.0
2021-02-05 10:50:00,85.45,85.57,85.45,85.5,23075.0,85.45,85.57,85.45,85.5,23075.0
2021-02-05 11:00:00,85.52,85.78,85.51,85.58,41664.0,85.52,85.78,85.51,85.58,41664.0
2021-02-05 11:10:00,85.58,85.59,85.45,85.47,24722.0,85.58,85.59,85.45,85.47,24722.0
2021-02-05 11:20:00,85.49,85.51,85.24,85.38,22359.0,85.49,85.51,85.24,85.38,22359.0
2021-02-05 11:30:00,85.41,85.62,85.4,85.62,20073.0,85.41,85.62,85.4,85.62,20073.0
2021-02-05 11:40:00,85.64,85.76,85.61,85.73,24188.0,85.64,85.76,85.61,85.73,24188.0
2021-02-05 11:50:00,85.71,85.83,85.55,85.58,33550.0,85.71,85.83,85.55,85.58,33550.0
2021-02-05 12:00:00,85.58,85.71,85.57,85.63,24383.0,85.58,85.71,85.57,85.63,24383.0
2021-02-05 12:10:00,85.6,85.78,85.55,85.72,19106.0,85.6,85.78,85.55,85.72,19106.0
2021-02-05 12:20:00,85.72,85.78,85.65,85.76,31434.0,85.72,85.78,85.65,85.76,31434.0
2021-02-05 12:30:00,85.75,85.77,85.53,85.57,21796.0,85.75,85.77,85.53,85.57,21796.0
2021-02-05 12:40:00,85.56,85.75,85.53,85.65,26323.0,85.56,85.75,85.53,85.65,26323.0
2021-02-05 12:50:00,85.64,85.69,85.63,85.69,13014.0,85.64,85.69,85.63,85.69,13014.0
2021-02-05 13:00:00,85.69,85.7,85.47,85.51,13257.0,85.69,85.7,85.47,85.51,13257.0
2021-02-05 13:10:00,85.5,85.54,85.2,85.27,15217.0,85.5,85.54,85.2,85.27,15217.0
2021-02-05 13:20:00,85.27,85.27,85.09,85.16,36435.0,85.27,85.27,85.09,85.16,36435.0
2021-02-05 13:30:00,85.16,85.3,85.13,85.29,24411.0,85.16,85.3,85.13,85.29,24411.0
2021-02-05 13:40:00,85.3,85.35,85.23,85.29,26939.0,85.3,85.35,85.23,85.29,26939.0
2021-02-05 13:50:00,85.28,85.28,85.11,85.17,53476.0,85.28,85.28,85.11,85.17,53476.0
2021-02-05 14:00:00,85.16,85.31,85.15,85.26,22074.0,85.16,85.31,85.15,85.26,22074.0
2021-02-05 14:10:00,85.26,85.3,85.18,85.22,16528.0,85.26,85.3,85.18,85.22,16528.0
2021-02-05 14:20:00,85.22,85.31,85.11,85.3,21825.0,85.22,85.31,85.11,85.3,21825.0
2021-02-05 14:30:00,85.28,85.41,85.28,85.41,15647.0,85.28,85.41,85.28,85.41,15647.0
2021-02-05 14:40:00,85.4,85.42,85.23,85.28,23760.0,85.4,85.42,85.23,85.28,23760.0
2021-02-05 14:50:00,85.26,85.36,85.22,85.31,20938.0,85.26,85.36,85.22,85.31,20938.0
2021-02-05 15:00:00,85.28,85.41,85.28,85.41,32802.0,85.28,85.41,85.28,85.41,32802.0
2021-02-05 15:10:00,85.4,85.52,85.39,85.43,41059.0,85.4,85.52,85.39,85.43,41059.0
2021-02-05 15:20:00,85.44,85.47,85.15,85.26,39655.0,85.44,85.47,85.15,85.26,39655.0
2021-02-05 15:30:00,85.25,85.41,85.21,85.33,36043.0,85.25,85.41,85.21,85.33,36043.0
2021-02-05 15:40:00,85.32,85.36,85.21,85.21,58317.0,85.32,85.36,85.21,85.21,58317.0
2021-02-05 15:50:00,85.22,85.3,85.08,85.1,146398.0,85.22,85.3,85.08,85.1,146398.0
2021-02-08 09:30:00,85.15,85.9,84.88,85.08,84462.0,85.15,85.9,84.88,85.08,84462.0
2021-02-08 09:40:00,85.13,85.27,84.61,84.86,29369.0,85.13,85.27,84.61,84.86,29369.0
2021-02-08 09:50:00,84.89,85.46,84.83,85.46,34001.0,84.89,85.46,84.83,85.46,34001.0
2021-02-08 10:00:00,85.44,85.8,85.36,85.78,47436.0,85.44,85.8,85.36,85.78,47436.0
2021-02-08 10:10:00,85.81,85.83,85.52,85.71,24541.0,85.81,85.83,85.52,85.71,24541.0
2021-02-08 10:20:00,85.72,85.95,85.68,85.85,24175.0,85.72,85.95,85.68,85.85,24175.0
2021-02-08 10:30:00,85.87,86.0,85.71,85.99,22173.0,85.87,86.0,85.71,85.99,22173.0
2021-02-08 10:40:00,85.99,86.16,85.93,86.08,19177.0,85.99,86.16,85.93,86.08,19177.0
2021-02-08 10:50:00,86.06,86.13,85.99,86.08,27161.0,86.06,86.13,85.99,86.08,27161.0
2021-02-08 11:00:00,86.14,86.15,85.97,86.01,40738.0,86.14,86.15,85.97,86.01,40738.0
2021-02-08 11:10:00,86.01,86.13,85.93,86.05,32258.0,86.01,86.13,85.93,86.05,32258.0
2021-02-08 11:20:00,86.06,86.07,85.93,86.02,26725.0,86.06,86.07,85.93,86.02,26725.0
2021-02-08 11:30:00,86.04,86.09,85.94,85.98,26150.0,86.04,86.09,85.94,85.98,26150.0
2021-02-08 11:40:00,85.98,86.14,85.93,86.13,29782.0,85.98,86.14,85.93,86.13,29782.0
2021-02-08 11:50:00,86.15,86.18,86.02,86.06,25912.0,86.15,86.18,86.02,86.06,25912.0
2021-02-08 12:00:00,86.06,86.24,86.06,86.17,35710.0,86.06,86.24,86.06,86.17,35710.0
2021-02-08 12:10:00,86.17,86.21,86.11,86.16,40494.0,86.17,86.21,86.11,86.16,40494.0
2021-02-08 12:20:00,86.16,86.25,86.14,86.2,24005.0,86.16,86.25,86.14,86.2,24005.0
2021-02-08 12:30:00,86.19,86.32,86.16,86.25,26997.0,86.19,86.32,86.16,86.25,26997.0
2021-02-08 12:40:00,86.24,86.3,86.17,86.24,23933.0,86.24,86.3,86.17,86.24,23933.0
2021-02-08 12:50:00,86.25,86.28,86.15,86.28,22964.0,86.25,86.28,86.15,86.28,22964.0
2021-02-08 13:00:00,86.29,86.29,86.05,86.05,22034.0,86.29,86.29,86.05,86.05,22034.0
2021-02-08 13:10:00,86.07,86.12,86.02,86.05,34676.0,86.07,86.12,86.02,86.05,34676.0
2021-02-08 13:20:00,86.07,86.11,85.99,86.0,23885.0,86.07,86.11,85.99,86.0,23885.0
2021-02-08 13:30:00,86.0,86.12,86.0,86.09,25091.0,86.0,86.12,86.0,86.09,25091.0
2021-02-08 13:40:00,86.1,86.13,86.0,86.05,17626.0,86.1,86.13,86.0,86.05,17626.0
2021-02-08 13:50:00,86.04,86.04,85.9,86.02,44795.0,86.04,86.04,85.9,86.02,44795.0
2021-02-08 14:00:00,86.0,86.09,85.99,86.06,22113.0,86.0,86.09,85.99,86.06,22113.0
2021-02-08 14:10:00,86.06,86.12,86.03,86.04,19146.0,86.06,86.12,86.03,86.04,19146.0
2021-02-08 14:20:00,86.04,86.11,86.03,86.05,21374.0,86.04,86.11,86.03,86.05,21374.0
2021-02-08 14:30:00,86.04,86.09,86.02,86.04,23857.0,86.04,86.09,86.02,86.04,23857.0
2021-02-08 14:40:00,86.03,86.04,85.98,86.0,27082.0,86.03,86.04,85.98,86.0,27082.0
2021-02-08 14:50:00,85.99,86.02,85.89,85.97,49745.0,85.99,86.02,85.89,85.97,49745.0
2021-02-08 15:00:00,85.97,86.06,85.95,86.02,27921.0,85.97,86.06,85.95,86.02,27921.0
2021-02-08 15:10:00,86.01,86.06,86.0,86.03,24840.0,86.01,86.06,86.0,86.03,24840.0
2021-02-08 15:20:00,86.03,86.1,86.01,86.1,36526.0,86.03,86.1,86.01,86.1,36526.0
2021-02-08 15:30:00,86.09,86.1,85.99,86.02,49393.0,86.09,86.1,85.99,86.02,49393.0
2021-02-08 15:40:00,86.02,86.1,85.98,86.07,66623.0,86.02,86.1,85.98,86.07,66623.0
2021-02-08 15:50:00,86.07,86.19,85.99,86.08,199085.0,86.07,86.19,85.99,86.08,199085.0
2021-02-09 09:30:00,86.3,86.69,86.06,86.37,61171.0,86.3,86.69,86.06,86.37,61171.0
2021-02-09 09:40:00,86.41,86.81,86.26,86.7,29815.0,86.41,86.81,86.26,86.7,29815.0
2021-02-09 09:50:00,86.74,86.89,86.55,86.59,19301.0,86.74,86.89,86.55,86.59,19301.0
2021-02-09 10:00:00,86.6,86.8,86.51,86.73,15884.0,86.6,86.8,86.51,86.73,15884.0
2021-02-09 10:10:00,86.75,86.93,86.73,86.78,16058.0,86.75,86.93,86.73,86.78,16058.0
2021-02-09 10:20:00,86.76,86.76,86.46,86.5,16712.0,86.76,86.76,86.46,86.5,16712.0
2021-02-09 10:30:00,86.49,86.5,86.21,86.3,20256.0,86.49,86.5,86.21,86.3,20256.0
2021-02-09 10:40:00,86.26,86.26,85.96,85.99,24963.0,86.26,86.26,85.96,85.99,24963.0
2021-02-09 10:50:00,85.99,86.04,85.81,85.99,34988.0,85.99,86.04,85.81,85.99,34988.0
2021-02-09 11:00:00,86.01,86.02,85.7,85.73,30299.0,86.01,86.02,85.7,85.73,30299.0
2021-02-09 11:10:00,85.7,86.0,85.67,86.0,19546.0,85.7,86.0,85.67,86.0,19546.0
2021-02-09 11:20:00,86.02,86.16,85.96,86.05,34255.0,86.02,86.16,85.96,86.05,34255.0
2021-02-09 11:30:00,86.06,86.11,86.01,86.05,19407.0,86.06,86.11,86.01,86.05,19407.0
2021-02-09 11:40:00,86.05,86.1,86.02,86.03,48503.0,86.05,86.1,86.02,86.03,48503.0
2021-02-09 11:50:00,86.04,86.04,85.76,85.83,45447.0,86.04,86.04,85.76,85.83,45447.0
2021-02-09 12:00:00,85.8,85.96,85.79,85.8,18073.0,85.8,85.96,85.79,85.8,18073.0
2021-02-09 12:10:00,85.84,85.9,85.68,85.69,21688.0,85.84,85.9,85.68,85.69,21688.0
2021-02-09 12:20:00,85.72,85.75,85.59,85.67,26033.0,85.72,85.75,85.59,85.67,26033.0
2021-02-09 12:30:00,85.68,85.85,85.65,85.75,20144.0,85.68,85.85,85.65,85.75,20144.0
2021-02-09 12:40:00,85.72,85.85,85.65,85.82,16583.0,85.72,85.85,85.65,85.82,16583.0
2021-02-09 12:50:00,85.78,85.8,85.68,85.77,15688.0,85.78,85.8,85.68,85.77,15688.0
2021-02-09 13:00:00,85.79,85.79,85.51,85.55,15284.0,85.79,85.79,85.51,85.55,15284.0
2021-02-09 13:10:00,85.57,85.61,85.45,85.45,17563.0,85.57,85.61,85.45,85.45,17563.0
2021-02-09 13:20:00,85.43,85.59,85.42,85.45,21383.0,85.43,85.59,85.42,85.45,21383.0
2021-02-09 13:30:00,85.41,85.65,85.37,85.63,90439.0,85.41,85.65,85.37,85.63,90439.0
2021-02-09 13:40:00,85.61,85.8,85.56,85.56,19176.0,85.61,85.8,85.56,85.56,19176.0
2021-02-09 13:50:00,85.58,85.73,85.55,85.68,16327.0,85.58,85.73,85.55,85.68,16327.0
2021-02-09 14:00:00,85.7,85.82,85.68,85.81,16099.0,85.7,85.82,85.68,85.81,16099.0
2021-02-09 14:10:00,85.81,85.82,85.59,85.67,21042.0,85.81,85.82,85.59,85.67,21042.0
2021-02-09 14:20:00,85.68,85.7,85.6,85.62,19392.0,85.68,85.7,85.6,85.62,19392.0
2021-02-09 14:30:00,85.63,85.78,85.61,85.66,15665.0,85.63,85.78,85.61,85.66,15665.0
2021-02-09 14:40:00,85.67,85.67,85.54,85.56,16698.0,85.67,85.67,85.54,85.56,16698.0
2021-02-09 14:50:00,85.57,85.71,85.54,85.67,22609.0,85.57,85.71,85.54,85.67,22609.0
2021-02-09 15:00:00,85.67,85.77,85.66,85.73,24149.0,85.67,85.77,85.66,85.73,24149.0
2021-02-09 15:10:00,85.72,85.73,85.66,85.7,21966.0,85.72,85.73,85.66,85.7,21966.0
2021-02-09 15:20:00,85.71,85.72,85.59,85.67,23825.0,85.71,85.72,85.59,85.67,23825.0
2021-02-09 15:30:00,85.66,85.92,85.66,85.9,27105.0,85.66,85.92,85.66,85.9,27105.0
2021-02-09 15:40:00,85.9,85.9,85.77,85.83,30526.0,85.9,85.9,85.77,85.83,30526.0
2021-02-09 15:50:00,85.81,85.82,85.63,85.81,82227.0,85.81,85.82,85.63,85.81,82227.0
2021-02-10 09:30:00,86.01,86.56,86.01,86.5,40275.0,86.01,86.56,86.01,86.5,40275.0
2021-02-10 09:40:00,86.54,86.55,85.96,86.1,14358.0,86.54,86.55,85.96,86.1,14358.0
2021-02-10 09:50:00,86.03,86.35,85.98,86.2,28880.0,86.03,86.35,85.98,86.2,28880.0
2021-02-10 10:00:00,86.26,86.35,86.13,86.17,13537.0,86.26,86.35,86.13,86.17,13537.0
2021-02-10 10:10:00,86.18,86.18,85.72,85.77,26216.0,86.18,86.18,85.72,85.77,26216.0
2021-02-10 10:20:00,85.76,86.08,85.69,85.8,41041.0,85.76,86.08,85.69,85.8,41041.0
2021-02-10 10:30:00,85.76,85.95,85.66,85.9,46158.0,85.76,85.95,85.66,85.9,46158.0
2021-02-10 10:40:00,85.88,85.92,85.7,85.92,69669.0,85.88,85.92,85.7,85.92,69669.0
2021-02-10 10:50:00,85.89,85.98,85.74,85.94,99543.0,85.89,85.98,85.74,85.94,99543.0
2021-02-10 11:00:00,85.94,85.97,85.62,85.75,71266.0,85.94,85.97,85.62,85.75,71266.0
2021-02-10 11:10:00,85.77,85.88,85.73,85.79,14436.0,85.77,85.88,85.73,85.79,14436.0
2021-02-10 11:20:00,85.81,85.98,85.78,85.81,88398.0,85.81,85.98,85.78,85.81,88398.0
2021-02-10 11:30:00,85.87,86.08,85.79,85.97,194335.0,85.87,86.08,85.79,85.97,194335.0
2021-02-10 11:40:00,85.97,86.02,85.85,85.85,27325.0,85.97,86.02,85.85,85.85,27325.0
2021-02-10 11:50:00,85.86,86.02,85.77,85.84,42796.0,85.86,86.02,85.77,85.84,42796.0
2021-02-10 12:00:00,85.8,85.93,85.74,85.88,30808.0,85.8,85.93,85.74,85.88,30808.0
2021-02-10 12:10:00,85.87,86.09,85.86,85.97,32341.0,85.87,86.09,85.86,85.97,32341.0
2021-02-10 12:20:00,85.94,86.25,85.82,86.16,73086.0,85.94,86.25,85.82,86.16,73086.0
2021-02-10 12:30:00,86.1,86.25,86.06,86.17,18905.0,86.1,86.25,86.06,86.17,18905.0
2021-02-10 12:40:00,86.17,86.21,86.06,86.11,15866.0,86.17,86.21,86.06,86.11,15866.0
2021-02-10 12:50:00,86.12,86.28,86.12,86.13,18820.0,86.12,86.28,86.12,86.13,18820.0
2021-02-10 13:00:00,86.16,86.23,86.05,86.11,15853.0,86.16,86.23,86.05,86.11,15853.0
2021-02-10 13:10:00,86.09,86.41,86.07,86.41,33968.0,86.09,86.41,86.07,86.41,33968.0
2021-02-10 13:20:00,86.41,86.73,86.33,86.64,68867.0,86.41,86.73,86.33,86.64,68867.0
2021-02-10 13:30:00,86.62,86.74,86.5,86.56,28669.0,86.62,86.74,86.5,86.56,28669.0
2021-02-10 13:40:00,86.56,86.59,86.27,86.35,45173.0,86.56,86.59,86.27,86.35,45173.0
2021-02-10 13:50:00,86.33,86.38,86.15,86.23,169963.0,86.33,86.38,86.15,86.23,169963.0
2021-02-10 14:00:00,86.26,86.31,86.17,86.3,27299.0,86.26,86.31,86.17,86.3,27299.0
2021-02-10 14:10:00,86.3,86.3,86.22,86.26,15353.0,86.3,86.3,86.22,86.26,15353.0
2021-02-10 14:20:00,86.26,86.4,86.19,86.4,16657.0,86.26,86.4,86.19,86.4,16657.0
2021-02-10 14:30:00,86.4,86.58,86.39,86.48,26933.0,86.4,86.58,86.39,86.48,26933.0
2021-02-10 14:40:00,86.48,86.55,86.46,86.5,23662.0,86.48,86.55,86.46,86.5,23662.0
2021-02-10 14:50:00,86.5,86.6,86.45,86.57,24500.0,86.5,86.6,86.45,86.57,24500.0
2021-02-10 15:00:00,86.58,86.61,86.51,86.57,24224.0,86.58,86.61,86.51,86.57,24224.0
2021-02-10 15:10:00,86.57,86.62,86.48,86.51,30119.0,86.57,86.62,86.48,86.51,30119.0
2021-02-10 15:20:00,86.51,86.51,86.26,86.41,200296.0,86.51,86.51,86.26,86.41,200296.0
2021-02-10 15:30:00,86.42,86.56,86.32,86.35,59971.0,86.42,86.56,86.32,86.35,59971.0
2021-02-10 15:40:00,86.36,86.46,86.23,86.32,82035.0,86.36,86.46,86.23,86.32,82035.0
2021-02-10 15:50:00,86.29,86.4,86.15,86.4,146095.0,86.29,86.4,86.15,86.4,146095.0
2021-02-11 09:30:00,86.81,86.9,86.22,86.88,68999.0,86.81,86.9,86.22,86.88,68999.0
2021-02-11 09:40:00,86.89,87.24,86.79,87.08,28027.0,86.89,87.24,86.79,87.08,28027.0
2021-02-11 09:50:00,87.14,87.18,86.51,86.61,41281.0,87.14,87.18,86.51,86.61,41281.0
2021-02-11 10:00:00,86.5,87.11,86.5,86.98,17756.0,86.5,87.11,86.5,86.98,17756.0
2021-02-11 10:10:00,86.98,87.08,86.77,87.05,15352.0,86.98,87.08,86.77,87.05,15352.0
2021-02-11 10:20:00,87.06,87.41,87.05,87.29,25234.0,87.06,87.41,87.05,87.29,25234.0
2021-02-11 10:30:00,87.3,87.31,87.19,87.23,15950.0,87.3,87.31,87.19,87.23,15950.0
2021-02-11 10:40:00,87.22,87.35,87.09,87.15,22756.0,87.22,87.35,87.09,87.15,22756.0
2021-02-11 10:50:00,87.15,87.33,87.06,87.06,35468.0,87.15,87.33,87.06,87.06,35468.0
2021-02-11 11:00:00,87.03,87.33,87.03,87.25,46927.0,87.03,87.33,87.03,87.25,46927.0
2021-02-11 11:10:00,87.28,87.54,87.18,87.49,88051.0,87.28,87.54,87.18,87.49,88051.0
2021-02-11 11:20:00,87.5,87.65,87.47,87.64,46263.0,87.5,87.65,87.47,87.64,46263.0
2021-02-11 11:30:00,87.61,87.73,87.54,87.68,28989.0,87.61,87.73,87.54,87.68,28989.0
2021-02-11 11:40:00,87.67,87.68,87.49,87.53,41484.0,87.67,87.68,87.49,87.53,41484.0
2021-02-11 11:50:00,87.51,87.54,87.26,87.51,36534.0,87.51,87.54,87.26,87.51,36534.0
2021-02-11 12:00:00,87.54,87.6,87.45,87.55,22360.0,87.54,87.6,87.45,87.55,22360.0
2021-02-11 12:10:00,87.53,87.63,87.51,87.54,23105.0,87.53,87.63,87.51,87.54,23105.0
2021-02-11 12:20:00,87.48,87.64,87.41,87.54,49053.0,87.48,87.64,87.41,87.54,49053.0
2021-02-11 12:30:00,87.55,87.71,87.55,87.69,37185.0,87.55,87.71,87.55,87.69,37185.0
2021-02-11 12:40:00,87.69,87.7,87.45,87.7,34309.0,87.69,87.7,87.45,87.7,34309.0
2021-02-11 12:50:00,87.7,87.71,87.56,87.68,17429.0,87.7,87.71,87.56,87.68,17429.0
2021-02-11 13:00:00,87.69,87.77,87.68,87.69,33542.0,87.69,87.77,87.68,87.69,33542.0
2021-02-11 13:10:00,87.66,87.66,87.32,87.32,10165.0,87.66,87.66,87.32,87.32,10165.0
2021-02-11 13:20:00,87.34,87.5,87.31,87.31,14946.0,87.34,87.5,87.31,87.31,14946.0
2021-02-11 13:30:00,87.32,87.47,87.29,87.44,25609.0,87.32,87.47,87.29,87.44,25609.0
2021-02-11 13:40:00,87.4,87.41,87.34,87.39,34548.0,87.4,87.41,87.34,87.39,34548.0
2021-02-11 13:50:00,87.38,87.38,87.24,87.3,33423.0,87.38,87.38,87.24,87.3,33423.0
2021-02-11 14:00:00,87.28,87.48,87.25,87.44,77776.0,87.28,87.48,87.25,87.44,77776.0
2021-02-11 14:10:00,87.42,87.67,87.42,87.66,36122.0,87.42,87.67,87.42,87.66,36122.0
2021-02-11 14:20:00,87.65,87.76,87.65,87.72,24042.0,87.65,87.76,87.65,87.72,24042.0
2021-02-11 14:30:00,87.7,87.7,87.47,87.58,29613.0,87.7,87.7,87.47,87.58,29613.0
2021-02-11 14:40:00,87.53,87.67,87.52,87.65,16281.0,87.53,87.67,87.52,87.65,16281.0
2021-02-11 14:50:00,87.66,87.73,87.56,87.72,23907.0,87.66,87.73,87.56,87.72,23907.0
2021-02-11 15:00:00,87.74,87.85,87.67,87.82,21834.0,87.74,87.85,87.67,87.82,21834.0
2021-02-11 15:10:00,87.82,87.92,87.75,87.83,36455.0,87.82,87.92,87.75,87.83,36455.0
2021-02-11 15:20:00,87.84,87.88,87.77,87.82,44393.0,87.84,87.88,87.77,87.82,44393.0
2021-02-11 15:30:00,87.83,87.83,87.58,87.63,60135.0,87.83,87.83,87.58,87.63,60135.0
2021-02-11 15:40:00,87.63,87.96,87.63,87.91,89204.0,87.63,87.96,87.63,87.91,89204.0
2021-02-11 15:50:00,87.87,88.11,87.84,88.06,243847.0,87.87,88.11,87.84,88.06,243847.0
2021-02-12 09:30:00,87.27,87.76,86.75,87.7,69720.0,87.27,87.76,86.75,87.7,69720.0
2021-02-12 09:40:00,87.82,87.82,87.3,87.3,33577.0,87.82,87.82,87.3,87.3,33577.0
2021-02-12 09:50:00,87.28,87.59,87.19,87.25,47943.0,87.28,87.59,87.19,87.25,47943.0
2021-02-12 10:00:00,87.18,87.32,87.0,87.2,59029.0,87.18,87.32,87.0,87.2,59029.0
2021-02-12 10:10:00,87.22,87.33,87.19,87.28,35145.0,87.22,87.33,87.19,87.28,35145.0
2021-02-12 10:20:00,87.28,87.38,86.97,86.98,38207.0,87.28,87.38,86.97,86.98,38207.0
2021-02-12 10:30:00,87.0,87.27,86.92,87.13,24443.0,87.0,87.27,86.92,87.13,24443.0
2021-02-12 10:40:00,87.13,87.19,87.04,87.07,15324.0,87.13,87.19,87.04,87.07,15324.0
2021-02-12 10:50:00,87.06,87.22,87.04,87.2,40057.0,87.06,87.22,87.04,87.2,40057.0
2021-02-12 11:00:00,87.18,87.39,87.16,87.29,24717.0,87.18,87.39,87.16,87.29,24717.0
2021-02-12 11:10:00,87.29,87.4,87.26,87.38,27203.0,87.29,87.4,87.26,87.38,27203.0
2021-02-12 11:20:00,87.35,87.52,87.32,87.49,22353.0,87.35,87.52,87.32,87.49,22353.0
2021-02-12 11:30:00,87.52,87.68,87.5,87.55,23197.0,87.52,87.68,87.5,87.55,23197.0
2021-02-12 11:40:00,87.54,87.62,87.36,87.39,13790.0,87.54,87.62,87.36,87.39,13790.0
2021-02-12 11:50:00,87.39,87.39,87.19,87.32,17495.0,87.39,87.39,87.19,87.32,17495.0
2021-02-12 12:00:00,87.33,87.37,87.13,87.14,15739.0,87.33,87.37,87.13,87.14,15739.0
2021-02-12 12:10:00,87.16,87.34,87.15,87.18,15964.0,87.16,87.34,87.15,87.18,15964.0
2021-02-12 12:20:00,87.21,87.32,87.19,87.23,11412.0,87.21,87.32,87.19,87.23,11412.0
2021-02-12 12:30:00,87.2,87.31,87.16,87.24,11779.0,87.2,87.31,87.16,87.24,11779.0
2021-02-12 12:40:00,87.23,87.32,87.2,87.29,15160.0,87.23,87.32,87.2,87.29,15160.0
2021-02-12 12:50:00,87.28,87.31,87.22,87.25,10868.0,87.28,87.31,87.22,87.25,10868.0
2021-02-12 13:00:00,87.23,87.29,87.21,87.23,31629.0,87.23,87.29,87.21,87.23,31629.0
2021-02-12 13:10:00,87.25,87.25,86.82,86.83,24934.0,87.25,87.25,86.82,86.83,24934.0
2021-02-12 13:20:00,86.83,86.98,86.68,86.98,27818.0,86.83,86.98,86.68,86.98,27818.0
2021-02-12 13:30:00,86.98,87.19,86.94,87.15,45408.0,86.98,87.19,86.94,87.15,45408.0
2021-02-12 13:40:00,87.15,87.32,87.1,87.26,31051.0,87.15,87.32,87.1,87.26,31051.0
2021-02-12 13:50:00,87.28,87.29,86.96,87.14,17310.0,87.28,87.29,86.96,87.14,17310.0
2021-02-12 14:00:00,87.12,87.16,86.96,87.01,21309.0,87.12,87.16,86.96,87.01,21309.0
2021-02-12 14:10:00,87.02,87.04,86.86,86.93,18855.0,87.02,87.04,86.86,86.93,18855.0
2021-02-12 14:20:00,86.93,86.93,86.79,86.89,18505.0,86.93,86.93,86.79,86.89,18505.0
2021-02-12 14:30:00,86.98,86.98,86.76,86.83,18076.0,86.98,86.98,86.76,86.83,18076.0
2021-02-12 14:40:00,86.82,86.95,86.75,86.92,16341.0,86.82,86.95,86.75,86.92,16341.0
2021-02-12 14:50:00,86.9,86.96,86.84,86.92,26247.0,86.9,86.96,86.84,86.92,26247.0
2021-02-12 15:00:00,86.92,86.96,86.9,86.92,28344.0,86.92,86.96,86.9,86.92,28344.0
2021-02-12 15:10:00,86.92,87.24,86.92,87.16,41654.0,86.92,87.24,86.92,87.16,41654.0
2021-02-12 15:20:00,87.16,87.32,87.16,87.19,42177.0,87.16,87.32,87.16,87.19,42177.0
2021-02-12 15:30:00,87.2,87.61,87.19,87.58,72685.0,87.2,87.61,87.19,87.58,72685.0
2021-02-12 15:40:00,87.58,87.7,87.46,87.5,166682.0,87.58,87.7,87.46,87.5,166682.0
2021-02-12 15:50:00,87.53,87.76,87.5,87.65,199383.0,87.53,87.76,87.5,87.65,199383.0
2021-02-16 09:30:00,88.2,88.2,87.29,87.29,95282.0,88.2,88.2,87.29,87.29,95282.0
2021-02-16 09:40:00,87.23,87.56,86.92,87.09,73164.0,87.23,87.56,86.92,87.09,73164.0
2021-02-16 09:50:00,87.04,87.04,86.22,86.28,85528.0,87.04,87.04,86.22,86.28,85528.0
2021-02-16 10:00:00,86.33,86.65,86.13,86.65,62189.0,86.33,86.65,86.13,86.65,62189.0
2021-02-16 10:10:00,86.65,86.77,86.42,86.71,29302.0,86.65,86.77,86.42,86.71,29302.0
2021-02-16 10:20:00,86.75,86.87,86.48,86.64,52204.0,86.75,86.87,86.48,86.64,52204.0
2021-02-16 10:30:00,86.65,87.16,86.63,86.98,30316.0,86.65,87.16,86.63,86.98,30316.0
2021-02-16 10:40:00,86.96,86.96,86.57,86.57,31229.0,86.96,86.96,86.57,86.57,31229.0
2021-02-16 10:50:00,86.57,87.02,86.57,87.02,33988.0,86.57,87.02,86.57,87.02,33988.0
2021-02-16 11:00:00,87.04,87.04,86.68,86.68,36528.0,87.04,87.04,86.68,86.68,36528.0
2021-02-16 11:10:00,86.67,86.88,86.65,86.85,32982.0,86.67,86.88,86.65,86.85,32982.0
2021-02-16 11:20:00,86.86,86.99,86.68,86.78,31309.0,86.86,86.99,86.68,86.78,31309.0
2021-02-16 11:30:00,86.8,86.8,86.64,86.67,35684.0,86.8,86.8,86.64,86.67,35684.0
2021-02-16 11:40:00,86.66,86.7,86.41,86.44,25013.0,86.66,86.7,86.41,86.44,25013.0
2021-02-16 11:50:00,86.44,86.62,86.43,86.51,32341.0,86.44,86.62,86.43,86.51,32341.0
2021-02-16 12:00:00,86.52,86.63,86.31,86.36,24966.0,86.52,86.63,86.31,86.36,24966.0
2021-02-16 12:10:00,86.34,86.6,86.34,86.59,22667.0,86.34,86.6,86.34,86.59,22667.0
2021-02-16 12:20:00,86.6,86.85,86.59,86.83,30086.0,86.6,86.85,86.59,86.83,30086.0
2021-02-16 12:30:00,86.83,86.89,86.73,86.76,26446.0,86.83,86.89,86.73,86.76,26446.0
2021-02-16 12:40:00,86.79,86.88,86.73,86.75,20618.0,86.79,86.88,86.73,86.75,20618.0
2021-02-16 12:50:00,86.75,86.98,86.72,86.97,16090.0,86.75,86.98,86.72,86.97,16090.0
2021-02-16 13:00:00,86.95,87.02,86.91,86.97,21194.0,86.95,87.02,86.91,86.97,21194.0
2021-02-16 13:10:00,86.98,87.0,86.9,86.9,16955.0,86.98,87.0,86.9,86.9,16955.0
2021-02-16 13:20:00,86.92,86.95,86.87,86.95,24449.0,86.92,86.95,86.87,86.95,24449.0
2021-02-16 13:30:00,86.95,86.99,86.87,86.89,19823.0,86.95,86.99,86.87,86.89,19823.0
2021-02-16 13:40:00,86.89,86.91,86.72,86.84,18735.0,86.89,86.91,86.72,86.84,18735.0
2021-02-16 13:50:00,86.83,86.83,86.69,86.69,22444.0,86.83,86.83,86.69,86.69,22444.0
2021-02-16 14:00:00,86.7,86.79,86.6,86.69,29170.0,86.7,86.79,86.6,86.69,29170.0
2021-02-16 14:10:00,86.68,86.68,86.55,86.62,23804.0,86.68,86.68,86.55,86.62,23804.0
2021-02-16 14:20:00,86.62,86.74,86.62,86.72,20604.0,86.62,86.74,86.62,86.72,20604.0
2021-02-16 14:30:00,86.71,86.88,86.71,86.78,26330.0,86.71,86.88,86.71,86.78,26330.0
2021-02-16 14:40:00,86.8,86.87,86.78,86.86,25831.0,86.8,86.87,86.78,86.86,25831.0
2021-02-16 14:50:00,86.84,86.89,86.65,86.84,44699.0,86.84,86.89,86.65,86.84,44699.0
2021-02-16 15:00:00,86.84,86.88,86.67,86.82,28542.0,86.84,86.88,86.67,86.82,28542.0
2021-02-16 15:10:00,86.81,86.88,86.77,86.82,33079.0,86.81,86.88,86.77,86.82,33079.0
2021-02-16 15:20:00,86.84,86.93,86.79,86.8,37233.0,86.84,86.93,86.79,86.8,37233.0
2021-02-16 15:30:00,86.8,86.92,86.75,86.8,43833.0,86.8,86.92,86.75,86.8,43833.0
2021-02-16 15:40:00,86.79,87.05,86.78,86.87,69328.0,86.79,87.05,86.78,86.87,69328.0
2021-02-16 15:50:00,86.86,87.02,86.72,86.96,218798.0,86.86,87.02,86.72,86.96,218798.0
2021-02-17 09:30:00,86.43,86.85,85.77,86.01,96210.0,86.43,86.85,85.77,86.01,96210.0
2021-02-17 09:40:00,86.05,86.24,85.73,86.0,42226.0,86.05,86.24,85.73,86.0,42226.0
2021-02-17 09:50:00,86.07,86.38,86.06,86.19,27115.0,86.07,86.38,86.06,86.19,27115.0
2021-02-17 10:00:00,86.16,86.45,86.07,86.45,29248.0,86.16,86.45,86.07,86.45,29248.0
2021-02-17 10:10:00,86.43,86.53,86.14,86.29,29459.0,86.43,86.53,86.14,86.29,29459.0
2021-02-17 10:20:00,86.32,86.41,86.06,86.14,24325.0,86.32,86.41,86.06,86.14,24325.0
2021-02-17 10:30:00,86.11,86.16,85.8,86.1,40861.0,86.11,86.16,85.8,86.1,40861.0
2021-02-17 10:40:00,86.07,86.13,85.94,86.11,39817.0,86.07,86.13,85.94,86.11,39817.0
2021-02-17 10:50:00,86.08,86.13,85.92,86.01,39307.0,86.08,86.13,85.92,86.01,39307.0
2021-02-17 11:00:00,86.0,86.01,85.73,85.92,27242.0,86.0,86.01,85.73,85.92,27242.0
2021-02-17 11:10:00,85.92,85.93,85.66,85.73,38089.0,85.92,85.93,85.66,85.73,38089.0
2021-02-17 11:20:00,85.74,85.87,85.72,85.77,26036.0,85.74,85.87,85.72,85.77,26036.0
2021-02-17 11:30:00,85.75,85.75,85.46,85.64,25092.0,85.75,85.75,85.46,85.64,25092.0
2021-02-17 11:40:00,85.68,85.83,85.6,85.62,18789.0,85.68,85.83,85.6,85.62,18789.0
2021-02-17 11:50:00,85.62,85.68,85.54,85.63,32528.0,85.62,85.68,85.54,85.63,32528.0
2021-02-17 12:00:00,85.63,85.7,85.56,85.69,33545.0,85.63,85.7,85.56,85.69,33545.0
2021-02-17 12:10:00,85.68,85.7,85.52,85.56,57467.0,85.68,85.7,85.52,85.56,57467.0
2021-02-17 12:20:00,85.54,85.7,85.51,85.62,19781.0,85.54,85.7,85.51,85.62,19781.0
2021-02-17 12:30:00,85.62,85.67,85.45,85.47,55890.0,85.62,85.67,85.45,85.47,55890.0
2021-02-17 12:40:00,85.45,85.6,85.41,85.55,31198.0,85.45,85.6,85.41,85.55,31198.0
2021-02-17 12:50:00,85.54,85.56,85.42,85.43,22855.0,85.54,85.56,85.42,85.43,22855.0
2021-02-17 13:00:00,85.45,85.46,85.21,85.26,27223.0,85.45,85.46,85.21,85.26,27223.0
2021-02-17 13:10:00,85.24,85.28,85.17,85.17,21209.0,85.24,85.28,85.17,85.17,21209.0
2021-02-17 13:20:00,85.19,85.25,85.13,85.22,28687.0,85.19,85.25,85.13,85.22,28687.0
2021-02-17 13:30:00,85.25,85.27,85.17,85.25,40746.0,85.25,85.27,85.17,85.25,40746.0
2021-02-17 13:40:00,85.25,85.28,85.15,85.25,38252.0,85.25,85.28,85.15,85.25,38252.0
2021-02-17 13:50:00,85.26,85.27,85.16,85.27,53744.0,85.26,85.27,85.16,85.27,53744.0
2021-02-17 14:00:00,85.26,85.27,85.21,85.23,41465.0,85.26,85.27,85.21,85.23,41465.0
2021-02-17 14:10:00,85.23,85.24,85.19,85.22,29177.0,85.23,85.24,85.19,85.22,29177.0
2021-02-17 14:20:00,85.22,85.23,84.78,84.9,61333.0,85.22,85.23,84.78,84.9,61333.0
2021-02-17 14:30:00,84.88,84.92,84.78,84.87,39095.0,84.88,84.92,84.78,84.87,39095.0
2021-02-17 14:40:00,84.88,84.94,84.82,84.89,30643.0,84.88,84.94,84.82,84.89,30643.0
2021-02-17 14:50:00,84.9,85.06,84.89,84.98,38878.0,84.9,85.06,84.89,84.98,38878.0
2021-02-17 15:00:00,84.98,85.04,84.96,85.0,42119.0,84.98,85.04,84.96,85.0,42119.0
2021-02-17 15:10:00,84.99,85.01,84.92,84.95,50952.0,84.99,85.01,84.92,84.95,50952.0
2021-02-17 15:20:00,84.96,85.19,84.93,85.16,53375.0,84.96,85.19,84.93,85.16,53375.0
2021-02-17 15:30:00,85.16,85.16,84.99,85.13,60986.0,85.16,85.16,84.99,85.13,60986.0
2021-02-17 15:40:00,85.14,85.22,85.0,85.14,77071.0,85.14,85.22,85.0,85.14,77071.0
2021-02-17 15:50:00,85.15,85.19,84.96,85.07,206659.0,85.15,85.19,84.96,85.07,206659.0
2021-02-18 09:30:00,84.44,84.79,83.95,84.01,94627.0,84.44,84.79,83.95,84.01,94627.0
2021-02-18 09:40:00,83.96,84.14,83.68,83.87,36519.0,83.96,84.14,83.68,83.87,36519.0
2021-02-18 09:50:00,83.86,83.93,83.71,83.79,54065.0,83.86,83.93,83.71,83.79,54065.0
2021-02-18 10:00:00,83.79,83.81,83.26,83.71,50121.0,83.79,83.81,83.26,83.71,50121.0
2021-02-18 10:10:00,83.72,83.88,83.6,83.87,44939.0,83.72,83.88,83.6,83.87,44939.0
2021-02-18 10:20:00,83.88,84.3,83.88,84.28,40962.0,83.88,84.3,83.88,84.28,40962.0
2021-02-18 10:30:00,84.28,84.53,84.11,84.53,43075.0,84.28,84.53,84.11,84.53,43075.0
2021-02-18 10:40:00,84.53,84.92,84.48,84.72,95101.0,84.53,84.92,84.48,84.72,95101.0
2021-02-18 10:50:00,84.67,85.13,84.5,85.08,71502.0,84.67,85.13,84.5,85.08,71502.0
2021-02-18 11:00:00,85.05,85.5,85.0,85.28,129320.0,85.05,85.5,85.0,85.28,129320.0
2021-02-18 11:10:00,85.26,86.1,85.18,85.73,133049.0,85.26,86.1,85.18,85.73,133049.0
2021-02-18 11:20:00,85.72,85.85,85.5,85.5,45252.0,85.72,85.85,85.5,85.5,45252.0
2021-02-18 11:30:00,85.5,85.54,85.3,85.3,19791.0,85.5,85.54,85.3,85.3,19791.0
2021-02-18 11:40:00,85.29,85.41,85.22,85.32,30784.0,85.29,85.41,85.22,85.32,30784.0
2021-02-18 11:50:00,85.27,85.38,85.13,85.38,40781.0,85.27,85.38,85.13,85.38,40781.0
2021-02-18 12:00:00,85.4,85.52,85.38,85.48,27918.0,85.4,85.52,85.38,85.48,27918.0
2021-02-18 12:10:00,85.49,85.51,85.38,85.45,24556.0,85.49,85.51,85.38,85.45,24556.0
2021-02-18 12:20:00,85.44,85.6,85.41,85.55,55116.0,85.44,85.6,85.41,85.55,55116.0
2021-02-18 12:30:00,85.54,85.54,85.32,85.33,24421.0,85.54,85.54,85.32,85.33,24421.0
2021-02-18 12:40:00,85.35,85.44,85.35,85.35,13418.0,85.35,85.44,85.35,85.35,13418.0
2021-02-18 12:50:00,85.35,85.46,85.29,85.43,13590.0,85.35,85.46,85.29,85.43,13590.0
2021-02-18 13:00:00,85.44,85.48,85.22,85.22,20612.0,85.44,85.48,85.22,85.22,20612.0
2021-02-18 13:10:00,85.23,85.26,85.03,85.23,22170.0,85.23,85.26,85.03,85.23,22170.0
2021-02-18 13:20:00,85.24,85.41,85.17,85.3,26861.0,85.24,85.41,85.17,85.3,26861.0
2021-02-18 13:30:00,85.31,85.42,85.28,85.29,16559.0,85.31,85.42,85.28,85.29,16559.0
2021-02-18 13:40:00,85.27,85.3,85.15,85.2,19903.0,85.27,85.3,85.15,85.2,19903.0
2021-02-18 13:50:00,85.21,85.29,85.14,85.21,23733.0,85.21,85.29,85.14,85.21,23733.0
2021-02-18 14:00:00,85.2,85.45,85.2,85.28,95317.0,85.2,85.45,85.2,85.28,95317.0
2021-02-18 14:10:00,85.26,85.45,85.2,85.37,28334.0,85.26,85.45,85.2,85.37,28334.0
2021-02-18 14:20:00,85.37,85.4,85.31,85.37,15707.0,85.37,85.4,85.31,85.37,15707.0
2021-02-18 14:30:00,85.38,85.51,85.38,85.47,13659.0,85.38,85.51,85.38,85.47,13659.0
2021-02-18 14:40:00,85.49,85.49,85.36,85.36,11946.0,85.49,85.49,85.36,85.36,11946.0
2021-02-18 14:50:00,85.37,85.6,85.31,85.55,18381.0,85.37,85.6,85.31,85.55,18381.0
2021-02-18 15:00:00,85.54,85.56,85.44,85.45,19500.0,85.54,85.56,85.44,85.45,19500.0
2021-02-18 15:10:00,85.45,85.46,85.35,85.39,26559.0,85.45,85.46,85.35,85.39,26559.0
2021-02-18 15:20:00,85.36,85.4,85.25,85.37,29551.0,85.36,85.4,85.25,85.37,29551.0
2021-02-18 15:30:00,85.36,85.38,85.29,85.32,33874.0,85.36,85.38,85.29,85.32,33874.0
2021-02-18 15:40:00,85.32,85.39,85.24,85.26,48895.0,85.32,85.39,85.24,85.26,48895.0
2021-02-18 15:50:00,85.27,85.32,85.09,85.23,159296.0,85.27,85.32,85.09,85.23,159296.0
2021-02-19 09:30:00,85.59,85.82,84.89,85.04,173828.0,85.59,85.82,84.89,85.04,173828.0
2021-02-19 09:40:00,85.04,85.18,84.72,84.8,59218.0,85.04,85.18,84.72,84.8,59218.0
2021-02-19 09:50:00,84.81,84.9,84.54,84.59,59862.0,84.81,84.9,84.54,84.59,59862.0
2021-02-19 10:00:00,84.63,84.63,84.14,84.19,100771.0,84.63,84.63,84.14,84.19,100771.0
2021-02-19 10:10:00,84.19,84.41,84.17,84.36,140688.0,84.19,84.41,84.17,84.36,140688.0
2021-02-19 10:20:00,84.35,85.02,84.31,85.02,61584.0,84.35,85.02,84.31,85.02,61584.0
2021-02-19 10:30:00,85.0,85.01,84.78,84.87,76852.0,85.0,85.01,84.78,84.87,76852.0
2021-02-19 10:40:00,84.85,84.95,84.42,84.56,63923.0,84.85,84.95,84.42,84.56,63923.0
2021-02-19 10:50:00,84.52,84.67,84.16,84.21,157233.0,84.52,84.67,84.16,84.21,157233.0
2021-02-19 11:00:00,84.22,84.9,84.19,84.8,485821.0,84.22,84.9,84.19,84.8,485821.0
2021-02-19 11:10:00,84.84,85.04,84.5,84.64,95473.0,84.84,85.04,84.5,84.64,95473.0
2021-02-19 11:20:00,84.67,84.7,84.35,84.37,302778.0,84.67,84.7,84.35,84.37,302778.0
2021-02-19 11:30:00,84.39,84.59,84.2,84.58,315280.0,84.39,84.59,84.2,84.58,315280.0
2021-02-19 11:40:00,84.59,84.85,84.51,84.59,46511.0,84.59,84.85,84.51,84.59,46511.0
2021-02-19 11:50:00,84.57,84.6,84.24,84.26,59974.0,84.57,84.6,84.24,84.26,59974.0
2021-02-19 12:00:00,84.24,84.37,84.2,84.21,32542.0,84.24,84.37,84.2,84.21,32542.0
2021-02-19 12:10:00,84.21,84.48,83.99,84.37,309552.0,84.21,84.48,83.99,84.37,309552.0
2021-02-19 12:20:00,84.38,84.45,84.28,84.42,11700.0,84.38,84.45,84.28,84.42,11700.0
2021-02-19 12:30:00,84.44,84.54,84.39,84.47,18270.0,84.44,84.54,84.39,84.47,18270.0
2021-02-19 12:40:00,84.47,84.52,84.36,84.36,17329.0,84.47,84.52,84.36,84.36,17329.0
2021-02-19 12:50:00,84.36,84.39,84.23,84.29,15184.0,84.36,84.39,84.23,84.29,15184.0
2021-02-19 13:00:00,84.28,84.35,84.18,84.23,373693.0,84.28,84.35,84.18,84.23,373693.0
2021-02-19 13:10:00,84.21,84.57,84.21,84.5,26439.0,84.21,84.57,84.21,84.5,26439.0
2021-02-19 13:20:00,84.51,84.56,84.34,84.42,62579.0,84.51,84.56,84.34,84.42,62579.0
2021-02-19 13:30:00,84.42,84.5,84.4,84.49,15388.0,84.42,84.5,84.4,84.49,15388.0
2021-02-19 13:40:00,84.5,84.53,84.38,84.38,13539.0,84.5,84.53,84.38,84.38,13539.0
2021-02-19 13:50:00,84.4,84.46,84.32,84.44,12264.0,84.4,84.46,84.32,84.44,12264.0
2021-02-19 14:00:00,84.42,84.52,84.41,84.45,10658.0,84.42,84.52,84.41,84.45,10658.0
2021-02-19 14:10:00,84.46,84.7,84.46,84.69,94479.0,84.46,84.7,84.46,84.69,94479.0
2021-02-19 14:20:00,84.66,84.67,84.4,84.42,21643.0,84.66,84.67,84.4,84.42,21643.0
2021-02-19 14:30:00,84.45,84.53,84.25,84.26,78355.0,84.45,84.53,84.25,84.26,78355.0
2021-02-19 14:40:00,84.29,84.41,84.23,84.36,14499.0,84.29,84.41,84.23,84.36,14499.0
2021-02-19 14:50:00,84.35,84.52,84.34,84.52,68320.0,84.35,84.52,84.34,84.52,68320.0
2021-02-19 15:00:00,84.52,84.53,84.34,84.36,15097.0,84.52,84.53,84.34,84.36,15097.0
2021-02-19 15:10:00,84.37,84.5,84.35,84.47,23554.0,84.37,84.5,84.35,84.47,23554.0
2021-02-19 15:20:00,84.47,84.47,84.33,84.45,52467.0,84.47,84.47,84.33,84.45,52467.0
2021-02-19 15:30:00,84.45,84.54,84.42,84.53,66273.0,84.45,84.54,84.42,84.53,66273.0
2021-02-19 15:40:00,84.53,84.53,84.28,84.41,370714.0,84.53,84.53,84.28,84.41,370714.0
2021-02-19 15:50:00,84.4,84.45,84.17,84.31,198964.0,84.4,84.45,84.17,84.31,198964.0
2021-02-22 09:30:00,83.81,83.91,82.76,83.09,124473.0,83.81,83.91,82.76,83.09,124473.0
2021-02-22 09:40:00,83.12,83.54,82.88,83.13,75782.0,83.12,83.54,82.88,83.13,75782.0
2021-02-22 09:50:00,83.16,83.81,83.07,83.69,99225.0,83.16,83.81,83.07,83.69,99225.0
2021-02-22 10:00:00,83.64,83.9,83.64,83.7,42694.0,83.64,83.9,83.64,83.7,42694.0
2021-02-22 10:10:00,83.72,83.79,83.07,83.07,46923.0,83.72,83.79,83.07,83.07,46923.0
2021-02-22 10:20:00,83.05,83.28,82.95,83.25,99477.0,83.05,83.28,82.95,83.25,99477.0
2021-02-22 10:30:00,83.24,83.29,83.09,83.18,103136.0,83.24,83.29,83.09,83.18,103136.0
2021-02-22 10:40:00,83.16,83.52,83.11,83.52,171695.0,83.16,83.52,83.11,83.52,171695.0
2021-02-22 10:50:00,83.52,83.66,83.45,83.54,79230.0,83.52,83.66,83.45,83.54,79230.0
2021-02-22 11:00:00,83.55,83.65,83.24,83.36,39420.0,83.55,83.65,83.24,83.36,39420.0
2021-02-22 11:10:00,83.37,83.44,83.22,83.3,28569.0,83.37,83.44,83.22,83.3,28569.0
2021-02-22 11:20:00,83.3,83.31,83.17,83.17,30696.0,83.3,83.31,83.17,83.17,30696.0
2021-02-22 11:30:00,83.17,83.26,83.13,83.2,36715.0,83.17,83.26,83.13,83.2,36715.0
2021-02-22 11:40:00,83.2,83.21,82.95,82.98,35219.0,83.2,83.21,82.95,82.98,35219.0
2021-02-22 11:50:00,83.0,83.17,82.86,83.17,74620.0,83.0,83.17,82.86,83.17,74620.0
2021-02-22 12:00:00,83.18,83.37,83.1,83.36,24802.0,83.18,83.37,83.1,83.36,24802.0
2021-02-22 12:10:00,83.36,83.44,83.04,83.14,138253.0,83.36,83.44,83.04,83.14,138253.0
2021-02-22 12:20:00,83.19,83.36,83.17,83.27,19219.0,83.19,83.36,83.17,83.27,19219.0
2021-02-22 12:30:00,83.26,83.27,83.05,83.22,63475.0,83.26,83.27,83.05,83.22,63475.0
2021-02-22 12:40:00,83.2,83.42,83.2,83.42,17763.0,83.2,83.42,83.2,83.42,17763.0
2021-02-22 12:50:00,83.4,83.44,83.3,83.37,30157.0,83.4,83.44,83.3,83.37,30157.0
2021-02-22 13:00:00,83.37,83.4,83.16,83.34,52998.0,83.37,83.4,83.16,83.34,52998.0
2021-02-22 13:10:00,83.33,83.5,83.32,83.39,22382.0,83.33,83.5,83.32,83.39,22382.0
2021-02-22 13:20:00,83.4,83.5,83.35,83.4,42417.0,83.4,83.5,83.35,83.4,42417.0
2021-02-22 13:30:00,83.39,83.6,83.39,83.54,22108.0,83.39,83.6,83.39,83.54,22108.0
2021-02-22 13:40:00,83.55,83.68,83.51,83.68,18886.0,83.55,83.68,83.51,83.68,18886.0
2021-02-22 13:50:00,83.67,83.68,83.54,83.64,28866.0,83.67,83.68,83.54,83.64,28866.0
2021-02-22 14:00:00,83.64,83.72,83.56,83.67,36914.0,83.64,83.72,83.56,83.67,36914.0
2021-02-22 14:10:00,83.66,83.68,83.56,83.61,40461.0,83.66,83.68,83.56,83.61,40461.0
2021-02-22 14:20:00,83.61,83.84,83.53,83.82,30254.0,83.61,83.84,83.53,83.82,30254.0
2021-02-22 14:30:00,83.83,83.85,83.72,83.83,42192.0,83.83,83.85,83.72,83.83,42192.0
2021-02-22 14:40:00,83.85,84.0,83.83,83.87,56613.0,83.85,84.0,83.83,83.87,56613.0
2021-02-22 14:50:00,83.88,83.95,83.77,83.84,34697.0,83.88,83.95,83.77,83.84,34697.0
2021-02-22 15:00:00,83.83,83.87,83.71,83.86,26601.0,83.83,83.87,83.71,83.86,26601.0
2021-02-22 15:10:00,83.87,83.99,83.83,83.86,33419.0,83.87,83.99,83.83,83.86,33419.0
2021-02-22 15:20:00,83.87,83.93,83.75,83.79,45735.0,83.87,83.93,83.75,83.79,45735.0
2021-02-22 15:30:00,83.83,83.84,83.61,83.63,75215.0,83.83,83.84,83.61,83.63,75215.0
2021-02-22 15:40:00,83.62,83.66,83.52,83.54,135697.0,83.62,83.66,83.52,83.54,135697.0
2021-02-22 15:50:00,83.53,83.53,83.17,83.33,231322.0,83.53,83.53,83.17,83.33,231322.0
2021-02-23 09:30:00,83.63,83.63,82.44,82.98,493855.0,83.63,83.63,82.44,82.98,493855.0
2021-02-23 09:40:00,83.0,83.56,82.88,83.09,219288.0,83.0,83.56,82.88,83.09,219288.0
2021-02-23 09:50:00,83.03,83.95,82.79,83.36,111891.0,83.03,83.95,82.79,83.36,111891.0
2021-02-23 10:00:00,83.31,83.58,83.11,83.28,114519.0,83.31,83.58,83.11,83.28,114519.0
2021-02-23 10:10:00,83.31,83.39,82.72,82.99,148669.0,83.31,83.39,82.72,82.99,148669.0
2021-02-23 10:20:00,83.03,83.18,82.7,83.17,40691.0,83.03,83.18,82.7,83.17,40691.0
2021-02-23 10:30:00,83.12,83.17,82.81,83.06,49252.0,83.12,83.17,82.81,83.06,49252.0
2021-02-23 10:40:00,83.09,83.54,82.95,83.52,97628.0,83.09,83.54,82.95,83.52,97628.0
2021-02-23 10:50:00,83.52,84.06,83.44,83.96,116745.0,83.52,84.06,83.44,83.96,116745.0
2021-02-23 11:00:00,83.93,84.01,83.6,83.6,51779.0,83.93,84.01,83.6,83.6,51779.0
2021-02-23 11:10:00,83.61,83.65,83.46,83.53,48950.0,83.61,83.65,83.46,83.53,48950.0
2021-02-23 11:20:00,83.53,83.57,83.18,83.49,82764.0,83.53,83.57,83.18,83.49,82764.0
2021-02-23 11:30:00,83.45,83.56,83.39,83.43,55041.0,83.45,83.56,83.39,83.43,55041.0
2021-02-23 11:40:00,83.44,83.46,83.16,83.33,42088.0,83.44,83.46,83.16,83.33,42088.0
2021-02-23 11:50:00,83.31,83.46,83.27,83.38,40681.0,83.31,83.46,83.27,83.38,40681.0
2021-02-23 12:00:00,83.38,83.42,83.17,83.33,59567.0,83.38,83.42,83.17,83.33,59567.0
2021-02-23 12:10:00,83.33,83.61,83.32,83.47,151749.0,83.33,83.61,83.32,83.47,151749.0
2021-02-23 12:20:00,83.5,83.91,83.46,83.87,236890.0,83.5,83.91,83.46,83.87,236890.0
2021-02-23 12:30:00,83.88,83.91,83.75,83.8,46834.0,83.88,83.91,83.75,83.8,46834.0
2021-02-23 12:40:00,83.87,84.1,83.8,84.08,25838.0,83.87,84.1,83.8,84.08,25838.0
2021-02-23 12:50:00,84.09,84.13,83.9,83.94,96331.0,84.09,84.13,83.9,83.94,96331.0
2021-02-23 13:00:00,84.0,84.53,83.93,84.46,88058.0,84.0,84.53,83.93,84.46,88058.0
2021-02-23 13:10:00,84.46,84.65,84.38,84.57,44099.0,84.46,84.65,84.38,84.57,44099.0
2021-02-23 13:20:00,84.55,84.72,84.51,84.63,104490.0,84.55,84.72,84.51,84.63,104490.0
2021-02-23 13:30:00,84.61,84.72,84.58,84.69,25236.0,84.61,84.72,84.58,84.69,25236.0
2021-02-23 13:40:00,84.7,84.83,84.65,84.79,28747.0,84.7,84.83,84.65,84.79,28747.0
2021-02-23 13:50:00,84.78,84.78,84.39,84.59,28476.0,84.78,84.78,84.39,84.59,28476.0
2021-02-23 14:00:00,84.59,84.64,84.45,84.54,23306.0,84.59,84.64,84.45,84.54,23306.0
2021-02-23 14:10:00,84.54,84.75,84.51,84.72,27172.0,84.54,84.75,84.51,84.72,27172.0
2021-02-23 14:20:00,84.73,84.86,84.64,84.65,29811.0,84.73,84.86,84.64,84.65,29811.0
2021-02-23 14:30:00,84.65,84.73,84.46,84.71,36361.0,84.65,84.73,84.46,84.71,36361.0
2021-02-23 14:40:00,84.73,84.81,84.55,84.78,28930.0,84.73,84.81,84.55,84.78,28930.0
2021-02-23 14:50:00,84.77,85.15,84.76,85.11,50429.0,84.77,85.15,84.76,85.11,50429.0
2021-02-23 15:00:00,85.11,85.24,84.93,85.2,45488.0,85.11,85.24,84.93,85.2,45488.0
2021-02-23 15:10:00,85.19,85.38,85.07,85.38,36268.0,85.19,85.38,85.07,85.38,36268.0
2021-02-23 15:20:00,85.36,85.56,85.32,85.56,62220.0,85.36,85.56,85.32,85.56,62220.0
2021-02-23 15:30:00,85.56,85.63,85.36,85.42,81061.0,85.56,85.63,85.36,85.42,81061.0
2021-02-23 15:40:00,85.4,85.41,85.22,85.25,107346.0,85.4,85.41,85.22,85.25,107346.0
2021-02-23 15:50:00,85.29,85.35,85.14,85.21,249640.0,85.29,85.35,85.14,85.21,249640.0
2021-02-24 09:30:00,85.28,85.62,84.89,85.62,71988.0,85.28,85.62,84.89,85.62,71988.0
2021-02-24 09:40:00,85.62,86.08,85.48,85.98,36851.0,85.62,86.08,85.48,85.98,36851.0
2021-02-24 09:50:00,85.95,85.95,85.2,85.41,15970.0,85.95,85.95,85.2,85.41,15970.0
2021-02-24 10:00:00,85.33,85.55,84.92,85.16,18481.0,85.33,85.55,84.92,85.16,18481.0
2021-02-24 10:10:00,85.24,85.74,85.24,85.74,14972.0,85.24,85.74,85.24,85.74,14972.0
2021-02-24 10:20:00,85.7,85.98,85.59,85.91,21514.0,85.7,85.98,85.59,85.91,21514.0
2021-02-24 10:30:00,85.89,85.94,85.65,85.81,35670.0,85.89,85.94,85.65,85.81,35670.0
2021-02-24 10:40:00,85.81,85.87,85.64,85.72,19321.0,85.81,85.87,85.64,85.72,19321.0
2021-02-24 10:50:00,85.76,85.92,85.62,85.91,22170.0,85.76,85.92,85.62,85.91,22170.0
2021-02-24 11:00:00,85.97,86.01,85.74,85.86,14999.0,85.97,86.01,85.74,85.86,14999.0
2021-02-24 11:10:00,85.84,85.95,85.77,85.86,17144.0,85.84,85.95,85.77,85.86,17144.0
2021-02-24 11:20:00,85.84,85.93,85.67,85.93,28110.0,85.84,85.93,85.67,85.93,28110.0
2021-02-24 11:30:00,85.91,85.93,85.68,85.74,29474.0,85.91,85.93,85.68,85.74,29474.0
2021-02-24 11:40:00,85.7,85.82,85.66,85.75,20714.0,85.7,85.82,85.66,85.75,20714.0
2021-02-24 11:50:00,85.71,85.8,85.54,85.7,22630.0,85.71,85.8,85.54,85.7,22630.0
2021-02-24 12:00:00,85.68,85.73,85.39,85.44,12425.0,85.68,85.73,85.39,85.44,12425.0
2021-02-24 12:10:00,85.45,85.46,85.25,85.3,23977.0,85.45,85.46,85.25,85.3,23977.0
2021-02-24 12:20:00,85.29,85.33,85.14,85.26,19483.0,85.29,85.33,85.14,85.26,19483.0
2021-02-24 12:30:00,85.27,85.35,85.16,85.2,22559.0,85.27,85.35,85.16,85.2,22559.0
2021-02-24 12:40:00,85.21,85.23,85.02,85.09,11359.0,85.21,85.23,85.02,85.09,11359.0
2021-02-24 12:50:00,85.09,85.12,84.86,84.88,20543.0,85.09,85.12,84.86,84.88,20543.0
2021-02-24 13:00:00,84.89,84.99,84.83,84.92,13707.0,84.89,84.99,84.83,84.92,13707.0
2021-02-24 13:10:00,84.89,85.0,84.85,84.92,17854.0,84.89,85.0,84.85,84.92,17854.0
2021-02-24 13:20:00,84.96,85.11,84.93,85.11,17808.0,84.96,85.11,84.93,85.11,17808.0
2021-02-24 13:30:00,85.09,85.17,85.06,85.13,20244.0,85.09,85.17,85.06,85.13,20244.0
2021-02-24 13:40:00,85.11,85.16,85.01,85.05,33676.0,85.11,85.16,85.01,85.05,33676.0
2021-02-24 13:50:00,85.07,85.28,85.07,85.28,21022.0,85.07,85.28,85.07,85.28,21022.0
2021-02-24 14:00:00,85.3,85.49,85.27,85.46,18094.0,85.3,85.49,85.27,85.46,18094.0
2021-02-24 14:10:00,85.51,85.56,85.41,85.53,16483.0,85.51,85.56,85.41,85.53,16483.0
2021-02-24 14:20:00,85.51,85.51,85.17,85.18,30001.0,85.51,85.51,85.17,85.18,30001.0
2021-02-24 14:30:00,85.21,85.28,84.89,84.91,47238.0,85.21,85.28,84.89,84.91,47238.0
2021-02-24 14:40:00,84.92,84.96,84.5,84.51,55781.0,84.92,84.96,84.5,84.51,55781.0
2021-02-24 14:50:00,84.53,84.82,84.48,84.73,42961.0,84.53,84.82,84.48,84.73,42961.0
2021-02-24 15:00:00,84.73,84.9,84.69,84.88,29405.0,84.73,84.9,84.69,84.88,29405.0
2021-02-24 15:10:00,84.88,84.95,84.79,84.81,24845.0,84.88,84.95,84.79,84.81,24845.0
2021-02-24 15:20:00,84.8,84.87,84.7,84.76,47241.0,84.8,84.87,84.7,84.76,47241.0
2021-02-24 15:30:00,84.77,84.93,84.76,84.83,54057.0,84.77,84.93,84.76,84.83,54057.0
2021-02-24 15:40:00,84.84,84.85,84.75,84.76,81488.0,84.84,84.85,84.75,84.76,81488.0
2021-02-24 15:50:00,84.78,84.8,84.44,84.44,194076.0,84.78,84.8,84.44,84.44,194076.0
2021-02-25 09:30:00,84.15,84.4,83.87,83.87,74225.0,84.15,84.4,83.87,83.87,74225.0
2021-02-25 09:40:00,83.92,84.76,83.84,84.64,111640.0,83.92,84.76,83.84,84.64,111640.0
2021-02-25 09:50:00,84.64,84.99,84.58,84.77,33230.0,84.64,84.99,84.58,84.77,33230.0
2021-02-25 10:00:00,84.74,85.09,84.63,84.78,49901.0,84.74,85.09,84.63,84.78,49901.0
2021-02-25 10:10:00,84.78,84.94,84.74,84.83,32716.0,84.78,84.94,84.74,84.83,32716.0
2021-02-25 10:20:00,84.83,84.93,84.47,84.57,23274.0,84.83,84.93,84.47,84.57,23274.0
2021-02-25 10:30:00,84.56,84.59,84.32,84.41,30437.0,84.56,84.59,84.32,84.41,30437.0
2021-02-25 10:40:00,84.41,84.46,84.0,84.07,44308.0,84.41,84.46,84.0,84.07,44308.0
2021-02-25 10:50:00,84.04,84.31,84.0,84.23,24300.0,84.04,84.31,84.0,84.23,24300.0
2021-02-25 11:00:00,84.22,84.52,84.19,84.49,28947.0,84.22,84.52,84.19,84.49,28947.0
2021-02-25 11:10:00,84.48,84.55,84.22,84.52,33454.0,84.48,84.55,84.22,84.52,33454.0
2021-02-25 11:20:00,84.52,84.55,84.07,84.2,26514.0,84.52,84.55,84.07,84.2,26514.0
2021-02-25 11:30:00,84.19,84.31,84.03,84.13,21756.0,84.19,84.31,84.03,84.13,21756.0
2021-02-25 11:40:00,84.13,84.15,83.75,83.83,18677.0,84.13,84.15,83.75,83.83,18677.0
2021-02-25 11:50:00,83.82,83.84,83.66,83.73,23328.0,83.82,83.84,83.66,83.73,23328.0
2021-02-25 12:00:00,83.69,83.77,83.6,83.77,25959.0,83.69,83.77,83.6,83.77,25959.0
2021-02-25 12:10:00,83.78,83.92,83.64,83.64,28948.0,83.78,83.92,83.64,83.64,28948.0
2021-02-25 12:20:00,83.61,83.7,83.47,83.54,23086.0,83.61,83.7,83.47,83.54,23086.0
2021-02-25 12:30:00,83.54,83.54,83.35,83.48,29082.0,83.54,83.54,83.35,83.48,29082.0
2021-02-25 12:40:00,83.46,83.51,83.28,83.48,26361.0,83.46,83.51,83.28,83.48,26361.0
2021-02-25 12:50:00,83.46,83.46,83.01,83.07,43592.0,83.46,83.46,83.01,83.07,43592.0
2021-02-25 13:00:00,83.04,83.18,82.92,83.13,69176.0,83.04,83.18,82.92,83.13,69176.0
2021-02-25 13:10:00,83.22,83.68,83.2,83.62,41770.0,83.22,83.68,83.2,83.62,41770.0
2021-02-25 13:20:00,83.65,84.01,83.65,83.89,40939.0,83.65,84.01,83.65,83.89,40939.0
2021-02-25 13:30:00,83.83,83.87,83.53,83.73,21387.0,83.83,83.87,83.53,83.73,21387.0
2021-02-25 13:40:00,83.7,83.84,83.64,83.84,23120.0,83.7,83.84,83.64,83.84,23120.0
2021-02-25 13:50:00,83.86,83.89,83.67,83.78,19821.0,83.86,83.89,83.67,83.78,19821.0
2021-02-25 14:00:00,83.76,84.05,83.73,84.02,16679.0,83.76,84.05,83.73,84.02,16679.0
2021-02-25 14:10:00,84.02,84.24,83.9,84.23,43673.0,84.02,84.24,83.9,84.23,43673.0
2021-02-25 14:20:00,84.26,84.38,84.16,84.27,32568.0,84.26,84.38,84.16,84.27,32568.0
2021-02-25 14:30:00,84.27,84.3,84.03,84.05,29247.0,84.27,84.3,84.03,84.05,29247.0
2021-02-25 14:40:00,84.05,84.19,84.02,84.07,16624.0,84.05,84.19,84.02,84.07,16624.0
2021-02-25 14:50:00,84.07,84.18,83.88,83.88,15603.0,84.07,84.18,83.88,83.88,15603.0
2021-02-25 15:00:00,83.85,83.96,83.7,83.74,24253.0,83.85,83.96,83.7,83.74,24253.0
2021-02-25 15:10:00,83.77,83.88,83.57,83.6,24935.0,83.77,83.88,83.57,83.6,24935.0
2021-02-25 15:20:00,83.61,83.68,83.44,83.48,21146.0,83.61,83.68,83.44,83.48,21146.0
2021-02-25 15:30:00,83.47,83.59,83.29,83.59,48169.0,83.47,83.59,83.29,83.59,48169.0
2021-02-25 15:40:00,83.59,83.99,83.46,83.91,47675.0,83.59,83.99,83.46,83.91,47675.0
2021-02-25 15:50:00,83.92,84.01,83.75,83.97,97962.0,83.92,84.01,83.75,83.97,97962.0
2021-02-26 09:30:00,84.35,84.35,83.54,83.75,79337.0,84.35,84.35,83.54,83.75,79337.0
2021-02-26 09:40:00,83.75,83.92,83.54,83.85,30434.0,83.75,83.92,83.54,83.85,30434.0
2021-02-26 09:50:00,83.85,84.17,83.71,83.74,33433.0,83.85,84.17,83.71,83.74,33433.0
2021-02-26 10:00:00,83.78,83.86,83.09,83.15,44470.0,83.78,83.86,83.09,83.15,44470.0
2021-02-26 10:10:00,83.15,83.5,83.01,83.08,50964.0,83.15,83.5,83.01,83.08,50964.0
2021-02-26 10:20:00,83.1,83.42,82.71,82.77,39700.0,83.1,83.42,82.71,82.77,39700.0
2021-02-26 10:30:00,82.89,83.44,82.85,83.44,40864.0,82.89,83.44,82.85,83.44,40864.0
2021-02-26 10:40:00,83.41,83.52,83.34,83.48,26401.0,83.41,83.52,83.34,83.48,26401.0
2021-02-26 10:50:00,83.48,83.87,83.29,83.78,24770.0,83.48,83.87,83.29,83.78,24770.0
2021-02-26 11:00:00,83.78,84.04,83.77,83.87,25365.0,83.78,84.04,83.77,83.87,25365.0
2021-02-26 11:10:00,83.87,83.87,83.41,83.5,34358.0,83.87,83.87,83.41,83.5,34358.0
2021-02-26 11:20:00,83.48,83.5,83.21,83.32,27088.0,83.48,83.5,83.21,83.32,27088.0
2021-02-26 11:30:00,83.3,83.93,83.29,83.93,26194.0,83.3,83.93,83.29,83.93,26194.0
2021-02-26 11:40:00,83.92,84.0,83.74,84.0,26889.0,83.92,84.0,83.74,84.0,26889.0
2021-02-26 11:50:00,84.02,84.1,83.78,83.8,41792.0,84.02,84.1,83.78,83.8,41792.0
2021-02-26 12:00:00,83.85,84.01,83.78,84.0,35845.0,83.85,84.01,83.78,84.0,35845.0
2021-02-26 12:10:00,84.02,84.24,84.0,84.22,39677.0,84.02,84.24,84.0,84.22,39677.0
2021-02-26 12:20:00,84.2,84.31,84.12,84.2,17622.0,84.2,84.31,84.12,84.2,17622.0
2021-02-26 12:30:00,84.2,84.29,84.05,84.08,50900.0,84.2,84.29,84.05,84.08,50900.0
2021-02-26 12:40:00,84.05,84.3,84.01,84.23,18166.0,84.05,84.3,84.01,84.23,18166.0
2021-02-26 12:50:00,84.21,84.32,83.86,83.9,29875.0,84.21,84.32,83.86,83.9,29875.0
2021-02-26 13:00:00,83.9,83.94,83.8,83.91,20462.0,83.9,83.94,83.8,83.91,20462.0
2021-02-26 13:10:00,83.93,84.0,83.83,83.89,21900.0,83.93,84.0,83.83,83.89,21900.0
2021-02-26 13:20:00,83.9,84.02,83.84,83.87,19884.0,83.9,84.02,83.84,83.87,19884.0
2021-02-26 13:30:00,83.89,83.89,83.65,83.71,33415.0,83.89,83.89,83.65,83.71,33415.0
2021-02-26 13:40:00,83.68,83.75,83.44,83.51,23131.0,83.68,83.75,83.44,83.51,23131.0
2021-02-26 13:50:00,83.53,83.62,83.46,83.53,19624.0,83.53,83.62,83.46,83.53,19624.0
2021-02-26 14:00:00,83.53,83.67,83.35,83.48,28032.0,83.53,83.67,83.35,83.48,28032.0
2021-02-26 14:10:00,83.48,83.5,83.19,83.2,24538.0,83.48,83.5,83.19,83.2,24538.0
2021-02-26 14:20:00,83.2,83.4,83.12,83.33,23032.0,83.2,83.4,83.12,83.33,23032.0
2021-02-26 14:30:00,83.32,83.51,83.25,83.47,23619.0,83.32,83.51,83.25,83.47,23619.0
2021-02-26 14:40:00,83.45,83.57,83.32,83.52,27811.0,83.45,83.57,83.32,83.52,27811.0
2021-02-26 14:50:00,83.5,83.63,83.4,83.5,21319.0,83.5,83.63,83.4,83.5,21319.0
2021-02-26 15:00:00,83.54,83.8,83.5,83.8,31210.0,83.54,83.8,83.5,83.8,31210.0
2021-02-26 15:10:00,83.75,83.79,83.6,83.66,27061.0,83.75,83.79,83.6,83.66,27061.0
2021-02-26 15:20:00,83.66,83.68,83.4,83.44,38919.0,83.66,83.68,83.4,83.44,38919.0
2021-02-26 15:30:00,83.42,83.52,83.3,83.36,52806.0,83.42,83.52,83.3,83.36,52806.0
2021-02-26 15:40:00,83.35,83.8,83.3,83.77,73588.0,83.35,83.8,83.3,83.77,73588.0
2021-02-26 15:50:00,83.75,83.78,83.09,83.11,191528.0,83.75,83.78,83.09,83.11,191528.0
2021-03-01 09:30:00,83.99,85.17,83.99,85.12,123214.0,83.99,85.17,83.99,85.12,123214.0
2021-03-01 09:40:00,85.14,85.35,84.85,84.91,95875.0,85.14,85.35,84.85,84.91,95875.0
2021-03-01 09:50:00,84.9,85.06,84.73,84.81,83202.0,84.9,85.06,84.73,84.81,83202.0
2021-03-01 10:00:00,84.88,84.91,84.54,84.65,61144.0,84.88,84.91,84.54,84.65,61144.0
2021-03-01 10:10:00,84.65,85.11,84.46,84.97,62636.0,84.65,85.11,84.46,84.97,62636.0
2021-03-01 10:20:00,84.89,85.04,84.73,84.89,47197.0,84.89,85.04,84.73,84.89,47197.0
2021-03-01 10:30:00,84.9,85.0,84.82,84.91,38640.0,84.9,85.0,84.82,84.91,38640.0
2021-03-01 10:40:00,84.95,85.02,84.77,85.0,32016.0,84.95,85.02,84.77,85.0,32016.0
2021-03-01 10:50:00,85.01,85.02,84.86,84.98,31193.0,85.01,85.02,84.86,84.98,31193.0
2021-03-01 11:00:00,84.97,85.0,84.7,84.85,31650.0,84.97,85.0,84.7,84.85,31650.0
2021-03-01 11:10:00,84.86,85.02,84.78,85.01,29360.0,84.86,85.02,84.78,85.01,29360.0
2021-03-01 11:20:00,85.02,85.02,84.85,84.92,34034.0,85.02,85.02,84.85,84.92,34034.0
2021-03-01 11:30:00,84.92,84.94,84.75,84.88,53464.0,84.92,84.94,84.75,84.88,53464.0
2021-03-01 11:40:00,84.9,85.04,84.9,84.95,17993.0,84.9,85.04,84.9,84.95,17993.0
2021-03-01 11:50:00,84.95,85.05,84.94,84.97,26349.0,84.95,85.05,84.94,84.97,26349.0
2021-03-01 12:00:00,84.96,85.08,84.89,84.98,28125.0,84.96,85.08,84.89,84.98,28125.0
2021-03-01 12:10:00,84.97,84.97,84.78,84.95,42331.0,84.97,84.97,84.78,84.95,42331.0
2021-03-01 12:20:00,84.96,85.34,84.94,85.29,43304.0,84.96,85.34,84.94,85.29,43304.0
2021-03-01 12:30:00,85.31,85.33,85.22,85.31,36287.0,85.31,85.33,85.22,85.31,36287.0
2021-03-01 12:40:00,85.31,85.4,85.15,85.18,42770.0,85.31,85.4,85.15,85.18,42770.0
2021-03-01 12:50:00,85.19,85.22,85.05,85.06,23013.0,85.19,85.22,85.05,85.06,23013.0
2021-03-01 13:00:00,85.1,85.34,85.05,85.31,37697.0,85.1,85.34,85.05,85.31,37697.0
2021-03-01 13:10:00,85.28,85.28,85.16,85.26,43179.0,85.28,85.28,85.16,85.26,43179.0
2021-03-01 13:20:00,85.25,85.38,85.24,85.37,80766.0,85.25,85.38,85.24,85.37,80766.0
2021-03-01 13:30:00,85.38,85.58,85.38,85.56,25600.0,85.38,85.58,85.38,85.56,25600.0
2021-03-01 13:40:00,85.55,85.57,85.45,85.54,49774.0,85.55,85.57,85.45,85.54,49774.0
2021-03-01 13:50:00,85.53,85.57,85.43,85.51,34893.0,85.53,85.57,85.43,85.51,34893.0
2021-03-01 14:00:00,85.51,85.62,85.4,85.54,53432.0,85.51,85.62,85.4,85.54,53432.0
2021-03-01 14:10:00,85.55,85.59,85.46,85.48,48529.0,85.55,85.59,85.46,85.48,48529.0
2021-03-01 14:20:00,85.48,85.52,85.42,85.48,28031.0,85.48,85.52,85.42,85.48,28031.0
2021-03-01 14:30:00,85.48,85.76,85.48,85.76,37869.0,85.48,85.76,85.48,85.76,37869.0
2021-03-01 14:40:00,85.76,85.76,85.59,85.64,29173.0,85.76,85.76,85.59,85.64,29173.0
2021-03-01 14:50:00,85.64,85.68,85.47,85.53,25521.0,85.64,85.68,85.47,85.53,25521.0
2021-03-01 15:00:00,85.52,85.58,85.32,85.42,31100.0,85.52,85.58,85.32,85.42,31100.0
2021-03-01 15:10:00,85.42,85.44,85.31,85.44,28208.0,85.42,85.44,85.31,85.44,28208.0
2021-03-01 15:20:00,85.43,85.5,85.34,85.43,62616.0,85.43,85.5,85.34,85.43,62616.0
2021-03-01 15:30:00,85.44,85.49,85.4,85.43,71069.0,85.44,85.49,85.4,85.43,71069.0
2021-03-01 15:40:00,85.42,85.56,85.42,85.46,112600.0,85.42,85.56,85.42,85.46,112600.0
2021-03-01 15:50:00,85.46,85.79,85.44,85.76,477252.0,85.46,85.79,85.44,85.76,477252.0
2021-03-02 09:30:00,86.0,86.42,85.59,86.21,102136.0,86.0,86.42,85.59,86.21,102136.0
2021-03-02 09:40:00,86.23,86.43,85.77,85.83,43010.0,86.23,86.43,85.77,85.83,43010.0
2021-03-02 09:50:00,85.79,86.21,85.79,86.04,40978.0,85.79,86.21,85.79,86.04,40978.0
2021-03-02 10:00:00,86.03,86.04,85.51,85.72,49878.0,86.03,86.04,85.51,85.72,49878.0
2021-03-02 10:10:00,85.76,85.88,85.51,85.81,50258.0,85.76,85.88,85.51,85.81,50258.0
2021-03-02 10:20:00,85.79,85.94,85.48,85.48,58626.0,85.79,85.94,85.48,85.48,58626.0
2021-03-02 10:30:00,85.48,86.01,85.48,85.9,91020.0,85.48,86.01,85.48,85.9,91020.0
2021-03-02 10:40:00,85.9,86.08,85.87,86.05,57584.0,85.9,86.08,85.87,86.05,57584.0
2021-03-02 10:50:00,86.02,86.57,86.01,86.27,101897.0,86.02,86.57,86.01,86.27,101897.0
2021-03-02 11:00:00,86.25,86.3,86.06,86.21,76530.0,86.25,86.3,86.06,86.21,76530.0
2021-03-02 11:10:00,86.19,86.26,86.03,86.15,141290.0,86.19,86.26,86.03,86.15,141290.0
2021-03-02 11:20:00,86.14,86.23,85.93,86.2,79432.0,86.14,86.23,85.93,86.2,79432.0
2021-03-02 11:30:00,86.2,86.25,86.09,86.13,103877.0,86.2,86.25,86.09,86.13,103877.0
2021-03-02 11:40:00,86.13,86.4,86.09,86.38,48454.0,86.13,86.4,86.09,86.38,48454.0
2021-03-02 11:50:00,86.36,86.55,86.3,86.34,45771.0,86.36,86.55,86.3,86.34,45771.0
2021-03-02 12:00:00,86.34,86.61,86.31,86.58,26805.0,86.34,86.61,86.31,86.58,26805.0
2021-03-02 12:10:00,86.59,86.6,86.31,86.39,30200.0,86.59,86.6,86.31,86.39,30200.0
2021-03-02 12:20:00,86.4,86.4,86.05,86.05,19608.0,86.4,86.4,86.05,86.05,19608.0
2021-03-02 12:30:00,86.09,86.19,85.98,86.13,29466.0,86.09,86.19,85.98,86.13,29466.0
2021-03-02 12:40:00,86.13,86.27,86.1,86.19,20873.0,86.13,86.27,86.1,86.19,20873.0
2021-03-02 12:50:00,86.19,86.25,86.12,86.16,84762.0,86.19,86.25,86.12,86.16,84762.0
2021-03-02 13:00:00,86.16,86.27,86.13,86.17,20567.0,86.16,86.27,86.13,86.17,20567.0
2021-03-02 13:10:00,86.15,86.27,86.14,86.2,30219.0,86.15,86.27,86.14,86.2,30219.0
2021-03-02 13:20:00,86.2,86.29,86.09,86.18,24126.0,86.2,86.29,86.09,86.18,24126.0
2021-03-02 13:30:00,86.21,86.45,86.21,86.41,40860.0,86.21,86.45,86.21,86.41,40860.0
2021-03-02 13:40:00,86.4,86.45,86.28,86.45,42874.0,86.4,86.45,86.28,86.45,42874.0
2021-03-02 13:50:00,86.45,86.45,86.3,86.36,27315.0,86.45,86.45,86.3,86.36,27315.0
2021-03-02 14:00:00,86.37,86.57,86.37,86.45,43217.0,86.37,86.57,86.37,86.45,43217.0
2021-03-02 14:10:00,86.45,86.62,86.43,86.6,43171.0,86.45,86.62,86.43,86.6,43171.0
2021-03-02 14:20:00,86.61,86.67,86.53,86.64,66647.0,86.61,86.67,86.53,86.64,66647.0
2021-03-02 14:30:00,86.69,86.69,86.55,86.62,34021.0,86.69,86.69,86.55,86.62,34021.0
2021-03-02 14:40:00,86.64,86.86,86.58,86.85,96977.0,86.64,86.86,86.58,86.85,96977.0
2021-03-02 14:50:00,86.85,86.88,86.41,86.53,78521.0,86.85,86.88,86.41,86.53,78521.0
2021-03-02 15:00:00,86.53,86.54,86.43,86.5,28747.0,86.53,86.54,86.43,86.5,28747.0
2021-03-02 15:10:00,86.5,86.52,86.4,86.5,45862.0,86.5,86.52,86.4,86.5,45862.0
2021-03-02 15:20:00,86.47,86.54,86.42,86.43,63465.0,86.47,86.54,86.42,86.43,63465.0
2021-03-02 15:30:00,86.42,86.5,86.35,86.44,115534.0,86.42,86.5,86.35,86.44,115534.0
2021-03-02 15:40:00,86.41,86.54,86.41,86.5,129392.0,86.41,86.54,86.41,86.5,129392.0
2021-03-02 15:50:00,86.51,86.54,86.23,86.28,253584.0,86.51,86.54,86.23,86.28,253584.0
2021-03-03 09:30:00,85.78,86.41,85.28,86.07,126616.0,85.78,86.41,85.28,86.07,126616.0
2021-03-03 09:40:00,85.98,86.21,85.5,85.72,49846.0,85.98,86.21,85.5,85.72,49846.0
2021-03-03 09:50:00,85.77,85.89,85.13,85.13,40472.0,85.77,85.89,85.13,85.13,40472.0
2021-03-03 10:00:00,85.13,85.24,84.92,85.13,47027.0,85.13,85.24,84.92,85.13,47027.0
2021-03-03 10:10:00,85.13,85.17,84.75,85.16,75634.0,85.13,85.17,84.75,85.16,75634.0
2021-03-03 10:20:00,85.16,85.37,85.15,85.23,29042.0,85.16,85.37,85.15,85.23,29042.0
2021-03-03 10:30:00,85.2,85.51,85.12,85.35,48510.0,85.2,85.51,85.12,85.35,48510.0
2021-03-03 10:40:00,85.35,85.39,85.17,85.18,33138.0,85.35,85.39,85.17,85.18,33138.0
2021-03-03 10:50:00,85.16,85.29,84.96,85.28,25819.0,85.16,85.29,84.96,85.28,25819.0
2021-03-03 11:00:00,85.23,85.4,85.17,85.23,17955.0,85.23,85.4,85.17,85.23,17955.0
2021-03-03 11:10:00,85.19,85.39,85.07,85.38,22874.0,85.19,85.39,85.07,85.38,22874.0
2021-03-03 11:20:00,85.36,85.48,85.28,85.48,24584.0,85.36,85.48,85.28,85.48,24584.0
2021-03-03 11:30:00,85.45,85.49,85.2,85.29,21735.0,85.45,85.49,85.2,85.29,21735.0
2021-03-03 11:40:00,85.27,85.36,85.17,85.26,27749.0,85.27,85.36,85.17,85.26,27749.0
2021-03-03 11:50:00,85.27,85.4,85.25,85.29,25734.0,85.27,85.4,85.25,85.29,25734.0
2021-03-03 12:00:00,85.29,85.34,85.23,85.28,19066.0,85.29,85.34,85.23,85.28,19066.0
2021-03-03 12:10:00,85.27,85.38,85.21,85.33,35277.0,85.27,85.38,85.21,85.33,35277.0
2021-03-03 12:20:00,85.31,85.32,84.94,85.06,58349.0,85.31,85.32,84.94,85.06,58349.0
2021-03-03 12:30:00,85.06,85.11,84.93,85.0,62037.0,85.06,85.11,84.93,85.0,62037.0
2021-03-03 12:40:00,85.0,85.14,84.95,85.09,28637.0,85.0,85.14,84.95,85.09,28637.0
2021-03-03 12:50:00,85.09,85.11,84.92,84.96,28832.0,85.09,85.11,84.92,84.96,28832.0
2021-03-03 13:00:00,84.95,85.01,84.88,84.92,21256.0,84.95,85.01,84.88,84.92,21256.0
2021-03-03 13:10:00,84.9,85.12,84.9,85.1,30501.0,84.9,85.12,84.9,85.1,30501.0
2021-03-03 13:20:00,85.1,85.13,85.01,85.01,19867.0,85.1,85.13,85.01,85.01,19867.0
2021-03-03 13:30:00,85.02,85.16,84.95,85.08,21122.0,85.02,85.16,84.95,85.08,21122.0
2021-03-03 13:40:00,85.1,85.11,84.95,84.99,16353.0,85.1,85.11,84.95,84.99,16353.0
2021-03-03 13:50:00,84.99,85.1,84.95,85.05,24407.0,84.99,85.1,84.95,85.05,24407.0
2021-03-03 14:00:00,85.06,85.1,84.87,84.92,28610.0,85.06,85.1,84.87,84.92,28610.0
2021-03-03 14:10:00,84.91,84.95,84.74,84.76,19464.0,84.91,84.95,84.74,84.76,19464.0
2021-03-03 14:20:00,84.77,84.85,84.71,84.75,39216.0,84.77,84.85,84.71,84.75,39216.0
2021-03-03 14:30:00,84.76,84.83,84.57,84.67,38297.0,84.76,84.83,84.57,84.67,38297.0
2021-03-03 14:40:00,84.69,84.75,84.41,84.49,30590.0,84.69,84.75,84.41,84.49,30590.0
2021-03-03 14:50:00,84.5,84.61,84.42,84.59,41091.0,84.5,84.61,84.42,84.59,41091.0
2021-03-03 15:00:00,84.58,84.85,84.43,84.78,68395.0,84.58,84.85,84.43,84.78,68395.0
2021-03-03 15:10:00,84.8,84.91,84.63,84.76,39167.0,84.8,84.91,84.63,84.76,39167.0
2021-03-03 15:20:00,84.78,84.8,84.65,84.75,53712.0,84.78,84.8,84.65,84.75,53712.0
2021-03-03 15:30:00,84.73,84.83,84.45,84.48,88676.0,84.73,84.83,84.45,84.48,88676.0
2021-03-03 15:40:00,84.5,84.78,84.5,84.73,87787.0,84.5,84.78,84.5,84.73,87787.0
2021-03-03 15:50:00,84.74,84.75,84.24,84.25,173542.0,84.74,84.75,84.24,84.25,173542.0
2021-03-04 09:30:00,84.25,84.79,84.14,84.79,110678.0,84.25,84.79,84.14,84.79,110678.0
2021-03-04 09:40:00,84.84,84.88,84.02,84.04,29284.0,84.84,84.88,84.02,84.04,29284.0
2021-03-04 09:50:00,84.04,84.16,83.85,84.1,62654.0,84.04,84.16,83.85,84.1,62654.0
2021-03-04 10:00:00,84.12,84.26,83.95,84.22,26718.0,84.12,84.26,83.95,84.22,26718.0
2021-03-04 10:10:00,84.17,84.19,83.64,83.7,35634.0,84.17,84.19,83.64,83.7,35634.0
2021-03-04 10:20:00,83.67,83.94,83.6,83.6,29778.0,83.67,83.94,83.6,83.6,29778.0
2021-03-04 10:30:00,83.64,83.69,83.46,83.52,52559.0,83.64,83.69,83.46,83.52,52559.0
2021-03-04 10:40:00,83.53,83.75,83.5,83.72,33809.0,83.53,83.75,83.5,83.72,33809.0
2021-03-04 10:50:00,83.73,83.83,83.43,83.79,66544.0,83.73,83.83,83.43,83.79,66544.0
2021-03-04 11:00:00,83.8,83.96,83.61,83.64,25594.0,83.8,83.96,83.61,83.64,25594.0
2021-03-04 11:10:00,83.67,83.8,83.41,83.5,18806.0,83.67,83.8,83.41,83.5,18806.0
2021-03-04 11:20:00,83.51,83.6,83.23,83.33,15051.0,83.51,83.6,83.23,83.33,15051.0
2021-03-04 11:30:00,83.35,83.58,83.26,83.55,29993.0,83.35,83.58,83.26,83.55,29993.0
2021-03-04 11:40:00,83.51,83.63,83.47,83.56,17692.0,83.51,83.63,83.47,83.56,17692.0
2021-03-04 11:50:00,83.55,83.75,83.49,83.66,36363.0,83.55,83.75,83.49,83.66,36363.0
2021-03-04 12:00:00,83.65,83.74,83.52,83.54,18856.0,83.65,83.74,83.52,83.54,18856.0
2021-03-04 12:10:00,83.56,83.56,83.2,83.26,30832.0,83.56,83.56,83.2,83.26,30832.0
2021-03-04 12:20:00,83.25,83.33,82.65,82.72,62431.0,83.25,83.33,82.65,82.72,62431.0
2021-03-04 12:30:00,82.69,82.69,82.35,82.55,32347.0,82.69,82.69,82.35,82.55,32347.0
2021-03-04 12:40:00,82.62,82.73,82.48,82.66,42999.0,82.62,82.73,82.48,82.66,42999.0
2021-03-04 12:50:00,82.69,82.79,82.16,82.34,32749.0,82.69,82.79,82.16,82.34,32749.0
2021-03-04 13:00:00,82.29,82.43,82.25,82.33,46554.0,82.29,82.43,82.25,82.33,46554.0
2021-03-04 13:10:00,82.26,82.33,82.1,82.16,102297.0,82.26,82.33,82.1,82.16,102297.0
2021-03-04 13:20:00,82.13,82.41,81.96,82.35,64193.0,82.13,82.41,81.96,82.35,64193.0
2021-03-04 13:30:00,82.31,82.38,81.99,82.28,102365.0,82.31,82.38,81.99,82.28,102365.0
2021-03-04 13:40:00,82.29,82.33,81.72,81.78,69754.0,82.29,82.33,81.72,81.78,69754.0
2021-03-04 13:50:00,81.72,81.72,81.25,81.26,26521.0,81.72,81.72,81.25,81.26,26521.0
2021-03-04 14:00:00,81.34,81.77,81.23,81.74,34375.0,81.34,81.77,81.23,81.74,34375.0
2021-03-04 14:10:00,81.67,81.97,81.56,81.82,37207.0,81.67,81.97,81.56,81.82,37207.0
2021-03-04 14:20:00,81.84,82.47,81.79,82.45,45887.0,81.84,82.47,81.79,82.45,45887.0
2021-03-04 14:30:00,82.43,82.53,81.8,81.85,45356.0,82.43,82.53,81.8,81.85,45356.0
2021-03-04 14:40:00,81.82,82.24,81.82,82.17,25326.0,81.82,82.24,81.82,82.17,25326.0
2021-03-04 14:50:00,82.17,82.49,82.11,82.31,33101.0,82.17,82.49,82.11,82.31,33101.0
2021-03-04 15:00:00,82.31,82.31,81.99,82.08,58162.0,82.31,82.31,81.99,82.08,58162.0
2021-03-04 15:10:00,82.08,82.14,81.88,82.01,64693.0,82.08,82.14,81.88,82.01,64693.0
2021-03-04 15:20:00,81.98,82.15,81.9,82.07,79592.0,81.98,82.15,81.9,82.07,79592.0
2021-03-04 15:30:00,82.03,82.4,81.98,82.01,43763.0,82.03,82.4,81.98,82.01,43763.0
2021-03-04 15:40:00,82.02,82.18,81.91,82.02,58143.0,82.02,82.18,81.91,82.02,58143.0
2021-03-04 15:50:00,81.99,82.11,81.73,81.89,169028.0,81.99,82.11,81.73,81.89,169028.0
2021-03-05 09:30:00,82.29,82.49,81.6,81.77,68170.0,82.29,82.49,81.6,81.77,68170.0
2021-03-05 09:40:00,81.7,81.89,81.17,81.31,25862.0,81.7,81.89,81.17,81.31,25862.0
2021-03-05 09:50:00,81.3,81.32,80.71,80.86,44591.0,81.3,81.32,80.71,80.86,44591.0
2021-03-05 10:00:00,80.87,81.16,80.73,81.07,36854.0,80.87,81.16,80.73,81.07,36854.0
2021-03-05 10:10:00,81.08,81.14,80.42,80.79,51466.0,81.08,81.14,80.42,80.79,51466.0
2021-03-05 10:20:00,80.74,80.88,80.2,80.24,43260.0,80.74,80.88,80.2,80.24,43260.0
2021-03-05 10:30:00,80.19,80.36,79.87,79.9,117914.0,80.19,80.36,79.87,79.9,117914.0
2021-03-05 10:40:00,79.8,79.96,79.38,79.38,124474.0,79.8,79.96,79.38,79.38,124474.0
2021-03-05 10:50:00,79.38,79.83,79.26,79.5,54842.0,79.38,79.83,79.26,79.5,54842.0
2021-03-05 11:00:00,79.51,79.55,78.86,79.34,120206.0,79.51,79.55,78.86,79.34,120206.0
2021-03-05 11:10:00,79.41,79.62,79.31,79.4,34288.0,79.41,79.62,79.31,79.4,34288.0
2021-03-05 11:20:00,79.36,79.5,79.24,79.38,35258.0,79.36,79.5,79.24,79.38,35258.0
2021-03-05 11:30:00,79.43,79.61,79.28,79.4,44644.0,79.43,79.61,79.28,79.4,44644.0
2021-03-05 11:40:00,79.39,79.58,79.3,79.48,35649.0,79.39,79.58,79.3,79.48,35649.0
2021-03-05 11:50:00,79.44,79.81,79.34,79.75,27590.0,79.44,79.81,79.34,79.75,27590.0
2021-03-05 12:00:00,79.78,79.95,79.78,79.83,33878.0,79.78,79.95,79.78,79.83,33878.0
2021-03-05 12:10:00,79.85,80.04,79.84,79.95,22721.0,79.85,80.04,79.84,79.95,22721.0
2021-03-05 12:20:00,79.94,80.33,79.88,80.33,65611.0,79.94,80.33,79.88,80.33,65611.0
2021-03-05 12:30:00,80.31,80.36,80.16,80.33,15810.0,80.31,80.36,80.16,80.33,15810.0
2021-03-05 12:40:00,80.35,80.54,80.23,80.45,29833.0,80.35,80.54,80.23,80.45,29833.0
2021-03-05 12:50:00,80.48,80.63,80.37,80.59,29708.0,80.48,80.63,80.37,80.59,29708.0
2021-03-05 13:00:00,80.63,80.64,80.33,80.55,40175.0,80.63,80.64,80.33,80.55,40175.0
2021-03-05 13:10:00,80.52,81.03,80.52,81.03,32857.0,80.52,81.03,80.52,81.03,32857.0
2021-03-05 13:20:00,80.99,81.39,80.99,81.23,28042.0,80.99,81.39,80.99,81.23,28042.0
2021-03-05 13:30:00,81.23,81.36,81.12,81.14,61265.0,81.23,81.36,81.12,81.14,61265.0
2021-03-05 13:40:00,81.14,81.26,81.08,81.22,21132.0,81.14,81.26,81.08,81.22,21132.0
2021-03-05 13:50:00,81.23,81.31,81.08,81.17,28576.0,81.23,81.31,81.08,81.17,28576.0
2021-03-05 14:00:00,81.19,81.32,81.06,81.09,18119.0,81.19,81.32,81.06,81.09,18119.0
2021-03-05 14:10:00,81.12,81.31,81.02,81.03,61176.0,81.12,81.31,81.02,81.03,61176.0
2021-03-05 14:20:00,81.05,81.37,81.0,81.37,41699.0,81.05,81.37,81.0,81.37,41699.0
2021-03-05 14:30:00,81.39,81.69,81.38,81.66,24420.0,81.39,81.69,81.38,81.66,24420.0
2021-03-05 14:40:00,81.65,81.69,81.48,81.51,20979.0,81.65,81.69,81.48,81.51,20979.0
2021-03-05 14:50:00,81.51,81.79,81.42,81.77,26038.0,81.51,81.79,81.42,81.77,26038.0
2021-03-05 15:00:00,81.77,81.96,81.74,81.9,35549.0,81.77,81.96,81.74,81.9,35549.0
2021-03-05 15:10:00,81.9,81.92,81.69,81.88,36911.0,81.9,81.92,81.69,81.88,36911.0
2021-03-05 15:20:00,81.82,81.97,81.8,81.86,26740.0,81.82,81.97,81.8,81.86,26740.0
2021-03-05 15:30:00,81.86,82.16,81.85,82.15,44275.0,81.86,82.16,81.85,82.15,44275.0
2021-03-05 15:40:00,82.13,82.16,81.91,82.13,78035.0,82.13,82.16,81.91,82.13,78035.0
2021-03-05 15:50:00,82.16,82.21,81.7,81.72,220624.0,82.16,82.21,81.7,81.72,220624.0
2021-03-08 09:30:00,81.37,81.65,80.68,81.31,100517.0,81.37,81.65,80.68,81.31,100517.0
2021-03-08 09:40:00,81.32,81.35,80.97,81.03,60436.0,81.32,81.35,80.97,81.03,60436.0
2021-03-08 09:50:00,81.02,81.11,80.56,80.57,55663.0,81.02,81.11,80.56,80.57,55663.0
2021-03-08 10:00:00,80.63,81.38,80.54,81.35,58427.0,80.63,81.38,80.54,81.35,58427.0
2021-03-08 10:10:00,81.35,81.43,81.22,81.31,47245.0,81.35,81.43,81.22,81.31,47245.0
2021-03-08 10:20:00,81.31,81.57,81.27,81.55,35259.0,81.31,81.57,81.27,81.55,35259.0
2021-03-08 10:30:00,81.52,81.74,81.51,81.62,69209.0,81.52,81.74,81.51,81.62,69209.0
2021-03-08 10:40:00,81.59,81.91,81.57,81.61,206586.0,81.59,81.91,81.57,81.61,206586.0
2021-03-08 10:50:00,81.63,82.0,81.61,81.94,31770.0,81.63,82.0,81.61,81.94,31770.0
2021-03-08 11:00:00,81.96,82.06,81.88,81.88,18916.0,81.96,82.06,81.88,81.88,18916.0
2021-03-08 11:10:00,81.92,81.94,81.76,81.87,21579.0,81.92,81.94,81.76,81.87,21579.0
2021-03-08 11:20:00,81.87,82.24,81.85,82.11,69402.0,81.87,82.24,81.85,82.11,69402.0
2021-03-08 11:30:00,82.1,82.12,81.74,81.84,33228.0,82.1,82.12,81.74,81.84,33228.0
2021-03-08 11:40:00,81.84,81.99,81.8,81.88,78012.0,81.84,81.99,81.8,81.88,78012.0
2021-03-08 11:50:00,81.87,82.01,81.82,81.9,55505.0,81.87,82.01,81.82,81.9,55505.0
2021-03-08 12:00:00,81.83,81.94,81.8,81.9,33010.0,81.83,81.94,81.8,81.9,33010.0
2021-03-08 12:10:00,81.89,81.89,81.49,81.49,32268.0,81.89,81.89,81.49,81.49,32268.0
2021-03-08 12:20:00,81.5,81.76,81.47,81.7,31744.0,81.5,81.76,81.47,81.7,31744.0
2021-03-08 12:30:00,81.72,81.82,81.65,81.76,28112.0,81.72,81.82,81.65,81.76,28112.0
2021-03-08 12:40:00,81.75,81.83,81.67,81.73,18391.0,81.75,81.83,81.67,81.73,18391.0
2021-03-08 12:50:00,81.75,81.91,81.73,81.88,19244.0,81.75,81.91,81.73,81.88,19244.0
2021-03-08 13:00:00,81.85,82.05,81.84,82.02,47742.0,81.85,82.05,81.84,82.02,47742.0
2021-03-08 13:10:00,82.02,82.36,81.95,82.34,21650.0,82.02,82.36,81.95,82.34,21650.0
2021-03-08 13:20:00,82.34,82.38,82.19,82.25,25481.0,82.34,82.38,82.19,82.25,25481.0
2021-03-08 13:30:00,82.25,82.25,82.08,82.14,27144.0,82.25,82.25,82.08,82.14,27144.0
2021-03-08 13:40:00,82.13,82.14,81.88,81.92,31089.0,82.13,82.14,81.88,81.92,31089.0
2021-03-08 13:50:00,81.92,81.94,81.67,81.74,32546.0,81.92,81.94,81.67,81.74,32546.0
2021-03-08 14:00:00,81.74,81.79,81.67,81.78,34469.0,81.74,81.79,81.67,81.78,34469.0
2021-03-08 14:10:00,81.77,82.0,81.73,81.87,22549.0,81.77,82.0,81.73,81.87,22549.0
2021-03-08 14:20:00,81.83,81.85,81.66,81.71,30875.0,81.83,81.85,81.66,81.71,30875.0
2021-03-08 14:30:00,81.71,81.87,81.68,81.68,22064.0,81.71,81.87,81.68,81.68,22064.0
2021-03-08 14:40:00,81.68,81.7,81.26,81.3,33441.0,81.68,81.7,81.26,81.3,33441.0
2021-03-08 14:50:00,81.32,81.36,81.28,81.35,43038.0,81.32,81.36,81.28,81.35,43038.0
2021-03-08 15:00:00,81.33,81.35,81.02,81.04,33253.0,81.33,81.35,81.02,81.04,33253.0
2021-03-08 15:10:00,81.04,81.06,80.79,80.87,57558.0,81.04,81.06,80.79,80.87,57558.0
2021-03-08 15:20:00,80.86,80.9,80.69,80.72,60450.0,80.86,80.9,80.69,80.72,60450.0
2021-03-08 15:30:00,80.74,80.95,80.7,80.88,75622.0,80.74,80.95,80.7,80.88,75622.0
2021-03-08 15:40:00,80.86,80.89,80.42,80.48,116494.0,80.86,80.89,80.42,80.48,116494.0
2021-03-08 15:50:00,80.5,80.72,80.29,80.32,245933.0,80.5,80.72,80.29,80.32,245933.0
2021-03-09 09:30:00,81.12,81.79,80.9,81.62,70158.0,81.12,81.79,80.9,81.62,70158.0
2021-03-09 09:40:00,81.63,82.35,81.62,82.0,39361.0,81.63,82.35,81.62,82.0,39361.0
2021-03-09 09:50:00,81.95,82.48,81.93,82.37,53561.0,81.95,82.48,81.93,82.37,53561.0
2021-03-09 10:00:00,82.33,82.89,82.33,82.7,56416.0,82.33,82.89,82.33,82.7,56416.0
2021-03-09 10:10:00,82.75,82.8,82.57,82.74,42589.0,82.75,82.8,82.57,82.74,42589.0
2021-03-09 10:20:00,82.75,83.07,82.74,83.06,31023.0,82.75,83.07,82.74,83.06,31023.0
2021-03-09 10:30:00,83.04,83.1,82.86,83.1,42630.0,83.04,83.1,82.86,83.1,42630.0
2021-03-09 10:40:00,83.1,83.39,83.06,83.15,39041.0,83.1,83.39,83.06,83.15,39041.0
2021-03-09 10:50:00,83.12,83.18,83.0,83.17,51975.0,83.12,83.18,83.0,83.17,51975.0
2021-03-09 11:00:00,83.2,83.22,83.01,83.01,28767.0,83.2,83.22,83.01,83.01,28767.0
2021-03-09 11:10:00,83.0,83.4,83.0,83.2,43778.0,83.0,83.4,83.0,83.2,43778.0
2021-03-09 11:20:00,83.23,83.37,83.19,83.21,32155.0,83.23,83.37,83.19,83.21,32155.0
2021-03-09 11:30:00,83.21,83.39,83.15,83.33,56967.0,83.21,83.39,83.15,83.33,56967.0
2021-03-09 11:40:00,83.31,83.39,83.2,83.39,48695.0,83.31,83.39,83.2,83.39,48695.0
2021-03-09 11:50:00,83.37,83.39,83.24,83.26,23407.0,83.37,83.39,83.24,83.26,23407.0
2021-03-09 12:00:00,83.27,83.35,83.11,83.11,25642.0,83.27,83.35,83.11,83.11,25642.0
2021-03-09 12:10:00,83.13,83.26,82.95,83.19,47622.0,83.13,83.26,82.95,83.19,47622.0
2021-03-09 12:20:00,83.16,83.42,83.14,83.27,34993.0,83.16,83.42,83.14,83.27,34993.0
2021-03-09 12:30:00,83.27,83.29,83.15,83.23,23585.0,83.27,83.29,83.15,83.23,23585.0
2021-03-09 12:40:00,83.24,83.34,83.16,83.17,52730.0,83.24,83.34,83.16,83.17,52730.0
2021-03-09 12:50:00,83.15,83.17,82.84,82.92,24863.0,83.15,83.17,82.84,82.92,24863.0
2021-03-09 13:00:00,82.92,83.03,82.86,83.0,17704.0,82.92,83.03,82.86,83.0,17704.0
2021-03-09 13:10:00,82.99,83.12,82.97,83.12,24484.0,82.99,83.12,82.97,83.12,24484.0
2021-03-09 13:20:00,83.11,83.11,82.92,82.97,18327.0,83.11,83.11,82.92,82.97,18327.0
2021-03-09 13:30:00,82.97,83.02,82.84,82.87,24324.0,82.97,83.02,82.84,82.87,24324.0
2021-03-09 13:40:00,82.88,82.91,82.68,82.71,25699.0,82.88,82.91,82.68,82.71,25699.0
2021-03-09 13:50:00,82.71,82.77,82.64,82.64,17654.0,82.71,82.77,82.64,82.64,17654.0
2021-03-09 14:00:00,82.63,82.67,82.5,82.55,24639.0,82.63,82.67,82.5,82.55,24639.0
2021-03-09 14:10:00,82.56,82.64,82.5,82.56,55861.0,82.56,82.64,82.5,82.56,55861.0
2021-03-09 14:20:00,82.54,82.6,82.52,82.57,17511.0,82.54,82.6,82.52,82.57,17511.0
2021-03-09 14:30:00,82.59,82.77,82.58,82.77,25530.0,82.59,82.77,82.58,82.77,25530.0
2021-03-09 14:40:00,82.8,82.83,82.63,82.64,20843.0,82.8,82.83,82.63,82.64,20843.0
2021-03-09 14:50:00,82.62,82.67,82.46,82.46,18201.0,82.62,82.67,82.46,82.46,18201.0
2021-03-09 15:00:00,82.44,82.46,82.28,82.31,23980.0,82.44,82.46,82.28,82.31,23980.0
2021-03-09 15:10:00,82.31,82.49,82.26,82.42,25353.0,82.31,82.49,82.26,82.42,25353.0
2021-03-09 15:20:00,82.41,82.56,82.37,82.41,30462.0,82.41,82.56,82.37,82.41,30462.0
2021-03-09 15:30:00,82.43,82.49,82.36,82.45,36437.0,82.43,82.49,82.36,82.45,36437.0
2021-03-09 15:40:00,82.44,82.48,82.23,82.26,52752.0,82.44,82.48,82.23,82.26,52752.0
2021-03-09 15:50:00,82.25,82.28,81.98,81.98,135904.0,82.25,82.28,81.98,81.98,135904.0
2021-03-10 09:30:00,82.58,82.93,82.25,82.55,98515.0,82.58,82.93,82.25,82.55,98515.0
2021-03-10 09:40:00,82.56,83.03,82.53,83.03,77762.0,82.56,83.03,82.53,83.03,77762.0
2021-03-10 09:50:00,83.0,83.6,82.98,83.49,96382.0,83.0,83.6,82.98,83.49,96382.0
2021-03-10 10:00:00,83.5,84.31,83.37,84.31,136499.0,83.5,84.31,83.37,84.31,136499.0
2021-03-10 10:10:00,84.34,84.96,84.18,84.87,270419.0,84.34,84.96,84.18,84.87,270419.0
2021-03-10 10:20:00,84.9,84.93,84.33,84.41,105488.0,84.9,84.93,84.33,84.41,105488.0
2021-03-10 10:30:00,84.41,84.46,83.97,83.97,72183.0,84.41,84.46,83.97,83.97,72183.0
2021-03-10 10:40:00,83.91,83.98,83.6,83.89,30092.0,83.91,83.98,83.6,83.89,30092.0
2021-03-10 10:50:00,83.87,83.87,83.3,83.47,35123.0,83.87,83.87,83.3,83.47,35123.0
2021-03-10 11:00:00,83.38,83.53,83.14,83.33,32223.0,83.38,83.53,83.14,83.33,32223.0
2021-03-10 11:10:00,83.29,83.44,83.11,83.19,16207.0,83.29,83.44,83.11,83.19,16207.0
2021-03-10 11:20:00,83.2,83.41,83.12,83.27,21362.0,83.2,83.41,83.12,83.27,21362.0
2021-03-10 11:30:00,83.28,83.38,83.24,83.3,18682.0,83.28,83.38,83.24,83.3,18682.0
2021-03-10 11:40:00,83.31,83.54,83.24,83.54,19857.0,83.31,83.54,83.24,83.54,19857.0
2021-03-10 11:50:00,83.58,83.75,83.46,83.47,15602.0,83.58,83.75,83.46,83.47,15602.0
2021-03-10 12:00:00,83.5,83.5,83.35,83.44,11687.0,83.5,83.5,83.35,83.44,11687.0
2021-03-10 12:10:00,83.42,83.51,83.24,83.27,13722.0,83.42,83.51,83.24,83.27,13722.0
2021-03-10 12:20:00,83.25,83.33,83.18,83.27,11865.0,83.25,83.33,83.18,83.27,11865.0
2021-03-10 12:30:00,83.28,83.36,83.22,83.29,12588.0,83.28,83.36,83.22,83.29,12588.0
2021-03-10 12:40:00,83.29,83.61,83.28,83.61,23052.0,83.29,83.61,83.28,83.61,23052.0
2021-03-10 12:50:00,83.66,83.66,83.48,83.57,10156.0,83.66,83.66,83.48,83.57,10156.0
2021-03-10 13:00:00,83.58,83.62,83.38,83.5,20769.0,83.58,83.62,83.38,83.5,20769.0
2021-03-10 13:10:00,83.56,83.58,83.28,83.33,9141.0,83.56,83.58,83.28,83.33,9141.0
2021-03-10 13:20:00,83.32,83.34,83.1,83.15,20516.0,83.32,83.34,83.1,83.15,20516.0
2021-03-10 13:30:00,83.18,83.28,82.97,83.04,13332.0,83.18,83.28,82.97,83.04,13332.0
2021-03-10 13:40:00,83.02,83.09,82.85,82.85,16147.0,83.02,83.09,82.85,82.85,16147.0
2021-03-10 13:50:00,82.89,83.0,82.79,82.87,18481.0,82.89,83.0,82.79,82.87,18481.0
2021-03-10 14:00:00,82.84,83.02,82.72,82.94,17168.0,82.84,83.02,82.72,82.94,17168.0
2021-03-10 14:10:00,82.96,83.08,82.95,83.04,22117.0,82.96,83.08,82.95,83.04,22117.0
2021-03-10 14:20:00,83.02,83.02,82.76,82.76,13921.0,83.02,83.02,82.76,82.76,13921.0
2021-03-10 14:30:00,82.77,82.99,82.75,82.97,27222.0,82.77,82.99,82.75,82.97,27222.0
2021-03-10 14:40:00,82.97,83.2,82.86,83.13,50088.0,82.97,83.2,82.86,83.13,50088.0
2021-03-10 14:50:00,83.13,83.25,83.11,83.23,75475.0,83.13,83.25,83.11,83.23,75475.0
2021-03-10 15:00:00,83.23,83.25,82.88,83.01,67816.0,83.23,83.25,82.88,83.01,67816.0
2021-03-10 15:10:00,83.0,83.11,82.94,83.07,91035.0,83.0,83.11,82.94,83.07,91035.0
2021-03-10 15:20:00,83.08,83.12,82.98,83.08,75080.0,83.08,83.12,82.98,83.08,75080.0
2021-03-10 15:30:00,83.09,83.13,82.93,83.05,91432.0,83.09,83.13,82.93,83.05,91432.0
2021-03-10 15:40:00,83.05,83.22,83.02,83.22,77981.0,83.05,83.22,83.02,83.22,77981.0
2021-03-10 15:50:00,83.2,83.21,82.93,83.0,203280.0,83.2,83.21,82.93,83.0,203280.0
2021-03-11 09:30:00,83.64,83.91,83.25,83.39,78559.0,83.64,83.91,83.25,83.39,78559.0
2021-03-11 09:40:00,83.39,83.51,82.94,82.94,17897.0,83.39,83.51,82.94,82.94,17897.0
2021-03-11 09:50:00,82.91,83.26,82.89,83.11,24101.0,82.91,83.26,82.89,83.11,24101.0
2021-03-11 10:00:00,83.12,83.3,83.05,83.13,14442.0,83.12,83.3,83.05,83.13,14442.0
2021-03-11 10:10:00,83.12,83.4,83.1,83.12,12249.0,83.12,83.4,83.1,83.12,12249.0
2021-03-11 10:20:00,83.15,83.44,83.15,83.19,12335.0,83.15,83.44,83.15,83.19,12335.0
2021-03-11 10:30:00,83.16,83.17,82.59,82.9,121266.0,83.16,83.17,82.59,82.9,121266.0
2021-03-11 10:40:00,82.91,83.08,82.83,83.08,26559.0,82.91,83.08,82.83,83.08,26559.0
2021-03-11 10:50:00,83.08,83.4,83.04,83.4,30559.0,83.08,83.4,83.04,83.4,30559.0
2021-03-11 11:00:00,83.39,83.53,83.35,83.42,23416.0,83.39,83.53,83.35,83.42,23416.0
2021-03-11 11:10:00,83.42,83.71,83.39,83.71,18137.0,83.42,83.71,83.39,83.71,18137.0
2021-03-11 11:20:00,83.73,83.88,83.7,83.78,24465.0,83.73,83.88,83.7,83.78,24465.0
2021-03-11 11:30:00,83.73,83.97,83.64,83.95,50265.0,83.73,83.97,83.64,83.95,50265.0
2021-03-11 11:40:00,83.95,84.1,83.89,84.1,34890.0,83.95,84.1,83.89,84.1,34890.0
2021-03-11 11:50:00,84.13,84.24,83.87,83.87,29547.0,84.13,84.24,83.87,83.87,29547.0
2021-03-11 12:00:00,83.92,84.24,83.9,84.23,33362.0,83.92,84.24,83.9,84.23,33362.0
2021-03-11 12:10:00,84.22,84.39,84.2,84.32,65652.0,84.22,84.39,84.2,84.32,65652.0
2021-03-11 12:20:00,84.32,84.33,84.03,84.2,54316.0,84.32,84.33,84.03,84.2,54316.0
2021-03-11 12:30:00,84.21,84.24,83.85,83.86,16965.0,84.21,84.24,83.85,83.86,16965.0
2021-03-11 12:40:00,83.78,83.95,83.76,83.84,17671.0,83.78,83.95,83.76,83.84,17671.0
2021-03-11 12:50:00,83.87,84.0,83.83,83.98,40196.0,83.87,84.0,83.83,83.98,40196.0
2021-03-11 13:00:00,83.97,84.03,83.79,83.87,50163.0,83.97,84.03,83.79,83.87,50163.0
2021-03-11 13:10:00,83.83,83.87,83.7,83.7,8834.0,83.83,83.87,83.7,83.7,8834.0
2021-03-11 13:20:00,83.73,83.81,83.63,83.74,74297.0,83.73,83.81,83.63,83.74,74297.0
2021-03-11 13:30:00,83.77,83.83,83.66,83.82,30945.0,83.77,83.83,83.66,83.82,30945.0
2021-03-11 13:40:00,83.84,83.86,83.62,83.69,22250.0,83.84,83.86,83.62,83.69,22250.0
2021-03-11 13:50:00,83.68,83.68,83.5,83.54,18751.0,83.68,83.68,83.5,83.54,18751.0
2021-03-11 14:00:00,83.59,83.64,83.51,83.6,15262.0,83.59,83.64,83.51,83.6,15262.0
2021-03-11 14:10:00,83.58,83.63,83.4,83.51,23300.0,83.58,83.63,83.4,83.51,23300.0
2021-03-11 14:20:00,83.52,83.59,83.45,83.45,11415.0,83.52,83.59,83.45,83.45,11415.0
2021-03-11 14:30:00,83.45,83.53,83.43,83.44,18462.0,83.45,83.53,83.43,83.44,18462.0
2021-03-11 14:40:00,83.47,83.53,83.38,83.38,21189.0,83.47,83.53,83.38,83.38,21189.0
2021-03-11 14:50:00,83.38,83.43,83.31,83.36,22105.0,83.38,83.43,83.31,83.36,22105.0
2021-03-11 15:00:00,83.33,83.33,83.16,83.2,22904.0,83.33,83.33,83.16,83.2,22904.0
2021-03-11 15:10:00,83.2,83.26,83.15,83.18,25089.0,83.2,83.26,83.15,83.18,25089.0
2021-03-11 15:20:00,83.18,83.18,82.93,83.01,53575.0,83.18,83.18,82.93,83.01,53575.0
2021-03-11 15:30:00,82.99,83.09,82.93,83.04,60551.0,82.99,83.09,82.93,83.04,60551.0
2021-03-11 15:40:00,83.06,83.09,82.97,83.01,100761.0,83.06,83.09,82.97,83.01,100761.0
2021-03-11 15:50:00,83.01,83.11,82.91,82.98,105387.0,83.01,83.11,82.91,82.98,105387.0
2021-03-12 09:30:00,83.07,83.24,82.5,82.58,66655.0,83.07,83.24,82.5,82.58,66655.0
2021-03-12 09:40:00,82.54,82.91,82.37,82.91,18035.0,82.54,82.91,82.37,82.91,18035.0
2021-03-12 09:50:00,82.94,83.12,82.85,83.01,20381.0,82.94,83.12,82.85,83.01,20381.0
2021-03-12 10:00:00,82.91,83.09,82.89,83.0,21160.0,82.91,83.09,82.89,83.0,21160.0
2021-03-12 10:10:00,82.95,83.01,82.81,82.98,13326.0,82.95,83.01,82.81,82.98,13326.0
2021-03-12 10:20:00,82.96,83.02,82.6,82.66,18121.0,82.96,83.02,82.6,82.66,18121.0
2021-03-12 10:30:00,82.62,82.62,82.5,82.57,23024.0,82.62,82.62,82.5,82.57,23024.0
2021-03-12 10:40:00,82.57,82.64,82.5,82.56,25900.0,82.57,82.64,82.5,82.56,25900.0
2021-03-12 10:50:00,82.58,82.58,82.26,82.39,21093.0,82.58,82.58,82.26,82.39,21093.0
2021-03-12 11:00:00,82.42,82.48,82.26,82.4,17629.0,82.42,82.48,82.26,82.4,17629.0
2021-03-12 11:10:00,82.41,82.44,82.14,82.14,19376.0,82.41,82.44,82.14,82.14,19376.0
2021-03-12 11:20:00,82.15,82.47,82.13,82.44,39147.0,82.15,82.47,82.13,82.44,39147.0
2021-03-12 11:30:00,82.47,82.53,82.33,82.45,29624.0,82.47,82.53,82.33,82.45,29624.0
2021-03-12 11:40:00,82.46,82.56,82.32,82.48,77816.0,82.46,82.56,82.32,82.48,77816.0
2021-03-12 11:50:00,82.46,82.48,82.36,82.4,11918.0,82.46,82.48,82.36,82.4,11918.0
2021-03-12 12:00:00,82.4,82.45,82.35,82.42,12199.0,82.4,82.45,82.35,82.42,12199.0
2021-03-12 12:10:00,82.42,82.49,82.33,82.44,26758.0,82.42,82.49,82.33,82.44,26758.0
2021-03-12 12:20:00,82.44,82.48,82.34,82.43,11090.0,82.44,82.48,82.34,82.43,11090.0
2021-03-12 12:30:00,82.42,82.53,82.39,82.41,11618.0,82.42,82.53,82.39,82.41,11618.0
2021-03-12 12:40:00,82.42,82.45,82.25,82.3,23954.0,82.42,82.45,82.25,82.3,23954.0
2021-03-12 12:50:00,82.31,82.32,82.19,82.22,21393.0,82.31,82.32,82.19,82.22,21393.0
2021-03-12 13:00:00,82.24,82.36,82.23,82.27,26913.0,82.24,82.36,82.23,82.27,26913.0
2021-03-12 13:10:00,82.26,82.34,82.18,82.26,19920.0,82.26,82.34,82.18,82.26,19920.0
2021-03-12 13:20:00,82.27,82.33,82.25,82.28,20025.0,82.27,82.33,82.25,82.28,20025.0
2021-03-12 13:30:00,82.3,82.36,82.27,82.35,18554.0,82.3,82.36,82.27,82.35,18554.0
2021-03-12 13:40:00,82.34,82.35,82.19,82.19,19193.0,82.34,82.35,82.19,82.19,19193.0
2021-03-12 13:50:00,82.21,82.36,82.2,82.3,20327.0,82.21,82.36,82.2,82.3,20327.0
2021-03-12 14:00:00,82.3,82.36,82.28,82.34,22634.0,82.3,82.36,82.28,82.34,22634.0
2021-03-12 14:10:00,82.33,82.36,82.28,82.32,20521.0,82.33,82.36,82.28,82.32,20521.0
2021-03-12 14:20:00,82.31,82.36,82.26,82.31,14125.0,82.31,82.36,82.26,82.31,14125.0
2021-03-12 14:30:00,82.34,82.34,82.23,82.26,21923.0,82.34,82.34,82.23,82.26,21923.0
2021-03-12 14:40:00,82.25,82.3,82.2,82.25,45939.0,82.25,82.3,82.2,82.25,45939.0
2021-03-12 14:50:00,82.26,82.32,82.2,82.28,36674.0,82.26,82.32,82.2,82.28,36674.0
2021-03-12 15:00:00,82.28,82.28,82.1,82.1,26575.0,82.28,82.28,82.1,82.1,26575.0
2021-03-12 15:10:00,82.1,82.1,81.98,82.06,25808.0,82.1,82.1,81.98,82.06,25808.0
2021-03-12 15:20:00,82.07,82.15,82.01,82.07,29818.0,82.07,82.15,82.01,82.07,29818.0
2021-03-12 15:30:00,82.1,82.24,82.04,82.12,53130.0,82.1,82.24,82.04,82.12,53130.0
2021-03-12 15:40:00,82.12,82.16,81.96,82.04,82488.0,82.12,82.16,81.96,82.04,82488.0
2021-03-12 15:50:00,82.02,82.15,81.97,82.07,186505.0,82.02,82.15,81.97,82.07,186505.0
2021-03-15 09:30:00,81.66,82.1,81.66,82.02,156053.0,81.66,82.1,81.66,82.02,156053.0
2021-03-15 09:40:00,82.0,82.09,81.87,81.97,41803.0,82.0,82.09,81.87,81.97,41803.0
2021-03-15 09:50:00,81.95,82.0,81.68,81.77,62989.0,81.95,82.0,81.68,81.77,62989.0
2021-03-15 10:00:00,81.73,81.8,81.63,81.69,16962.0,81.73,81.8,81.63,81.69,16962.0
2021-03-15 10:10:00,81.69,81.92,81.65,81.65,14192.0,81.69,81.92,81.65,81.65,14192.0
2021-03-15 10:20:00,81.65,81.65,81.22,81.31,37643.0,81.65,81.65,81.22,81.31,37643.0
2021-03-15 10:30:00,81.38,81.48,81.25,81.26,16510.0,81.38,81.48,81.25,81.26,16510.0
2021-03-15 10:40:00,81.26,81.3,81.16,81.16,28610.0,81.26,81.3,81.16,81.16,28610.0
2021-03-15 10:50:00,81.16,81.25,81.03,81.25,62347.0,81.16,81.25,81.03,81.25,62347.0
2021-03-15 11:00:00,81.28,81.42,81.15,81.15,48837.0,81.28,81.42,81.15,81.15,48837.0
2021-03-15 11:10:00,81.13,81.33,81.11,81.3,90931.0,81.13,81.33,81.11,81.3,90931.0
2021-03-15 11:20:00,81.29,81.31,81.14,81.2,171219.0,81.29,81.31,81.14,81.2,171219.0
2021-03-15 11:30:00,81.19,81.24,80.94,80.96,53384.0,81.19,81.24,80.94,80.96,53384.0
2021-03-15 11:40:00,80.98,81.02,80.88,80.91,38769.0,80.98,81.02,80.88,80.91,38769.0
2021-03-15 11:50:00,80.94,81.25,80.89,81.14,68055.0,80.94,81.25,80.89,81.14,68055.0
2021-03-15 12:00:00,81.14,81.54,81.14,81.54,65908.0,81.14,81.54,81.14,81.54,65908.0
2021-03-15 12:10:00,81.55,81.55,81.32,81.32,42520.0,81.55,81.55,81.32,81.32,42520.0
2021-03-15 12:20:00,81.31,81.36,81.23,81.31,21243.0,81.31,81.36,81.23,81.31,21243.0
2021-03-15 12:30:00,81.33,81.33,81.14,81.18,24838.0,81.33,81.33,81.14,81.18,24838.0
2021-03-15 12:40:00,81.21,81.27,81.1,81.17,14347.0,81.21,81.27,81.1,81.17,14347.0
2021-03-15 12:50:00,81.17,81.2,81.08,81.13,56824.0,81.17,81.2,81.08,81.13,56824.0
2021-03-15 13:00:00,81.17,81.34,81.16,81.31,45573.0,81.17,81.34,81.16,81.31,45573.0
2021-03-15 13:10:00,81.29,81.31,81.18,81.23,20557.0,81.29,81.31,81.18,81.23,20557.0
2021-03-15 13:20:00,81.25,81.48,81.2,81.39,38435.0,81.25,81.48,81.2,81.39,38435.0
2021-03-15 13:30:00,81.39,81.44,81.34,81.42,63934.0,81.39,81.44,81.34,81.42,63934.0
2021-03-15 13:40:00,81.45,81.52,81.32,81.52,42551.0,81.45,81.52,81.32,81.52,42551.0
2021-03-15 13:50:00,81.48,81.51,81.43,81.44,64518.0,81.48,81.51,81.43,81.44,64518.0
2021-03-15 14:00:00,81.43,81.53,81.39,81.49,64945.0,81.43,81.53,81.39,81.49,64945.0
2021-03-15 14:10:00,81.52,81.6,81.47,81.54,150737.0,81.52,81.6,81.47,81.54,150737.0
2021-03-15 14:20:00,81.53,81.57,81.46,81.53,116633.0,81.53,81.57,81.46,81.53,116633.0
2021-03-15 14:30:00,81.53,81.59,81.46,81.46,44415.0,81.53,81.59,81.46,81.46,44415.0
2021-03-15 14:40:00,81.46,81.48,81.24,81.26,33812.0,81.46,81.48,81.24,81.26,33812.0
2021-03-15 14:50:00,81.26,81.32,81.21,81.31,18999.0,81.26,81.32,81.21,81.31,18999.0
2021-03-15 15:00:00,81.32,81.33,81.18,81.19,41474.0,81.32,81.33,81.18,81.19,41474.0
2021-03-15 15:10:00,81.19,81.19,81.04,81.12,49011.0,81.19,81.19,81.04,81.12,49011.0
2021-03-15 15:20:00,81.11,81.12,80.92,80.99,122895.0,81.11,81.12,80.92,80.99,122895.0
2021-03-15 15:30:00,80.99,81.01,80.79,81.0,75073.0,80.99,81.01,80.79,81.0,75073.0
2021-03-15 15:40:00,81.0,81.1,80.94,81.01,138720.0,81.0,81.1,80.94,81.01,138720.0
2021-03-15 15:50:00,81.02,81.15,80.98,81.15,551873.0,81.02,81.15,80.98,81.15,551873.0
2021-03-16 09:30:00,81.31,81.34,80.81,81.18,93677.0,81.31,81.34,80.81,81.18,93677.0
2021-03-16 09:40:00,81.13,81.4,81.1,81.23,39245.0,81.13,81.4,81.1,81.23,39245.0
2021-03-16 09:50:00,81.19,81.99,81.13,81.99,45877.0,81.19,81.99,81.13,81.99,45877.0
2021-03-16 10:00:00,81.99,82.18,81.7,81.88,38831.0,81.99,82.18,81.7,81.88,38831.0
2021-03-16 10:10:00,81.88,82.06,81.62,81.98,20731.0,81.88,82.06,81.62,81.98,20731.0
2021-03-16 10:20:00,81.94,82.04,81.82,81.82,46120.0,81.94,82.04,81.82,81.82,46120.0
2021-03-16 10:30:00,81.87,81.88,81.09,81.2,58866.0,81.87,81.88,81.09,81.2,58866.0
2021-03-16 10:40:00,81.2,81.39,81.14,81.35,56593.0,81.2,81.39,81.14,81.35,56593.0
2021-03-16 10:50:00,81.34,81.42,81.27,81.29,23622.0,81.34,81.42,81.27,81.29,23622.0
2021-03-16 11:00:00,81.32,81.43,81.24,81.3,26283.0,81.32,81.43,81.24,81.3,26283.0
2021-03-16 11:10:00,81.29,81.43,81.28,81.28,25169.0,81.29,81.43,81.28,81.28,25169.0
2021-03-16 11:20:00,81.29,81.35,81.18,81.31,32363.0,81.29,81.35,81.18,81.31,32363.0
2021-03-16 11:30:00,81.32,81.41,81.12,81.13,43790.0,81.32,81.41,81.12,81.13,43790.0
2021-03-16 11:40:00,81.14,81.15,80.92,80.98,42139.0,81.14,81.15,80.92,80.98,42139.0
2021-03-16 11:50:00,80.98,81.07,80.88,81.07,38422.0,80.98,81.07,80.88,81.07,38422.0
2021-03-16 12:00:00,81.06,81.19,80.95,81.05,28446.0,81.06,81.19,80.95,81.05,28446.0
2021-03-16 12:10:00,81.02,81.11,80.96,81.0,29736.0,81.02,81.11,80.96,81.0,29736.0
2021-03-16 12:20:00,80.98,80.98,80.75,80.8,27760.0,80.98,80.98,80.75,80.8,27760.0
2021-03-16 12:30:00,80.8,81.05,80.79,81.02,18691.0,80.8,81.05,80.79,81.02,18691.0
2021-03-16 12:40:00,81.02,81.12,80.95,80.97,21152.0,81.02,81.12,80.95,80.97,21152.0
2021-03-16 12:50:00,80.96,80.96,80.62,80.8,34727.0,80.96,80.96,80.62,80.8,34727.0
2021-03-16 13:00:00,80.86,80.97,80.79,80.97,69271.0,80.86,80.97,80.79,80.97,69271.0
2021-03-16 13:10:00,80.95,81.03,80.87,80.98,57042.0,80.95,81.03,80.87,80.98,57042.0
2021-03-16 13:20:00,80.98,81.12,80.93,80.96,24814.0,80.98,81.12,80.93,80.96,24814.0
2021-03-16 13:30:00,80.94,81.23,80.89,81.16,43923.0,80.94,81.23,80.89,81.16,43923.0
2021-03-16 13:40:00,81.15,81.3,81.13,81.27,16073.0,81.15,81.3,81.13,81.27,16073.0
2021-03-16 13:50:00,81.23,81.25,81.11,81.16,18752.0,81.23,81.25,81.11,81.16,18752.0
2021-03-16 14:00:00,81.18,81.29,81.1,81.14,26489.0,81.18,81.29,81.1,81.14,26489.0
2021-03-16 14:10:00,81.14,81.21,81.05,81.17,23550.0,81.14,81.21,81.05,81.17,23550.0
2021-03-16 14:20:00,81.17,81.17,80.95,81.02,23446.0,81.17,81.17,80.95,81.02,23446.0
2021-03-16 14:30:00,81.04,81.17,80.99,81.01,30721.0,81.04,81.17,80.99,81.01,30721.0
2021-03-16 14:40:00,81.02,81.05,80.88,80.95,32856.0,81.02,81.05,80.88,80.95,32856.0
2021-03-16 14:50:00,80.97,81.01,80.75,80.97,76230.0,80.97,81.01,80.75,80.97,76230.0
2021-03-16 15:00:00,80.97,81.08,80.91,81.0,49136.0,80.97,81.08,80.91,81.0,49136.0
2021-03-16 15:10:00,81.0,81.07,80.96,81.03,34613.0,81.0,81.07,80.96,81.03,34613.0
2021-03-16 15:20:00,81.02,81.06,80.9,80.95,49709.0,81.02,81.06,80.9,80.95,49709.0
2021-03-16 15:30:00,80.95,81.16,80.87,81.13,71554.0,80.95,81.16,80.87,81.13,71554.0
2021-03-16 15:40:00,81.13,81.28,81.05,81.06,78595.0,81.13,81.28,81.05,81.06,78595.0
2021-03-16 15:50:00,81.08,81.3,81.06,81.26,240157.0,81.08,81.3,81.06,81.26,240157.0
2021-03-17 09:30:00,81.01,81.21,80.54,80.56,52206.0,81.01,81.21,80.54,80.56,52206.0
2021-03-17 09:40:00,80.61,80.97,80.35,80.78,28290.0,80.61,80.97,80.35,80.78,28290.0
2021-03-17 09:50:00,80.73,80.73,80.47,80.57,22130.0,80.73,80.73,80.47,80.57,22130.0
2021-03-17 10:00:00,80.58,80.65,80.38,80.52,23688.0,80.58,80.65,80.38,80.52,23688.0
2021-03-17 10:10:00,80.53,80.56,80.36,80.43,17137.0,80.53,80.56,80.36,80.43,17137.0
2021-03-17 10:20:00,80.4,80.69,80.35,80.65,19783.0,80.4,80.69,80.35,80.65,19783.0
2021-03-17 10:30:00,80.68,80.71,80.52,80.62,15604.0,80.68,80.71,80.52,80.62,15604.0
2021-03-17 10:40:00,80.55,80.58,80.25,80.41,126061.0,80.55,80.58,80.25,80.41,126061.0
2021-03-17 10:50:00,80.44,80.58,80.42,80.56,27087.0,80.44,80.58,80.42,80.56,27087.0
2021-03-17 11:00:00,80.54,80.54,80.3,80.33,107841.0,80.54,80.54,80.3,80.33,107841.0
2021-03-17 11:10:00,80.33,80.55,80.33,80.48,29157.0,80.33,80.55,80.33,80.48,29157.0
2021-03-17 11:20:00,80.48,80.63,80.44,80.6,53627.0,80.48,80.63,80.44,80.6,53627.0
2021-03-17 11:30:00,80.58,80.6,80.38,80.4,13175.0,80.58,80.6,80.38,80.4,13175.0
2021-03-17 11:40:00,80.4,80.43,80.17,80.22,15232.0,80.4,80.43,80.17,80.22,15232.0
2021-03-17 11:50:00,80.21,80.27,80.09,80.11,14462.0,80.21,80.27,80.09,80.11,14462.0
2021-03-17 12:00:00,80.12,80.13,79.92,80.08,21841.0,80.12,80.13,79.92,80.08,21841.0
2021-03-17 12:10:00,80.04,80.04,79.9,79.92,13831.0,80.04,80.04,79.9,79.92,13831.0
2021-03-17 12:20:00,79.93,80.07,79.9,79.9,20532.0,79.93,80.07,79.9,79.9,20532.0
2021-03-17 12:30:00,79.92,79.92,79.77,79.82,27095.0,79.92,79.92,79.77,79.82,27095.0
2021-03-17 12:40:00,79.84,79.9,79.77,79.85,17815.0,79.84,79.9,79.77,79.85,17815.0
2021-03-17 12:50:00,79.86,79.9,79.79,79.81,19522.0,79.86,79.9,79.79,79.81,19522.0
2021-03-17 13:00:00,79.82,80.0,79.72,80.0,18573.0,79.82,80.0,79.72,80.0,18573.0
2021-03-17 13:10:00,80.03,80.11,79.93,80.1,13643.0,80.03,80.11,79.93,80.1,13643.0
2021-03-17 13:20:00,80.09,80.26,80.07,80.26,16051.0,80.09,80.26,80.07,80.26,16051.0
2021-03-17 13:30:00,80.29,80.29,80.13,80.15,28175.0,80.29,80.29,80.13,80.15,28175.0
2021-03-17 13:40:00,80.13,80.27,80.09,80.24,29287.0,80.13,80.27,80.09,80.24,29287.0
2021-03-17 13:50:00,80.23,80.23,80.1,80.18,28108.0,80.23,80.23,80.1,80.18,28108.0
2021-03-17 14:00:00,80.18,80.63,80.18,80.35,50980.0,80.18,80.63,80.18,80.35,50980.0
2021-03-17 14:10:00,80.37,80.51,80.35,80.46,32881.0,80.37,80.51,80.35,80.46,32881.0
2021-03-17 14:20:00,80.48,80.53,80.32,80.33,41670.0,80.48,80.53,80.32,80.33,41670.0
2021-03-17 14:30:00,80.35,80.5,80.23,80.44,24068.0,80.35,80.5,80.23,80.44,24068.0
2021-03-17 14:40:00,80.43,80.81,80.37,80.64,91637.0,80.43,80.81,80.37,80.64,91637.0
2021-03-17 14:50:00,80.62,80.62,80.47,80.59,38483.0,80.62,80.62,80.47,80.59,38483.0
2021-03-17 15:00:00,80.6,80.71,80.56,80.68,37417.0,80.6,80.71,80.56,80.68,37417.0
2021-03-17 15:10:00,80.66,80.69,80.47,80.59,51715.0,80.66,80.69,80.47,80.59,51715.0
2021-03-17 15:20:00,80.61,80.62,80.43,80.43,67440.0,80.61,80.62,80.43,80.43,67440.0
2021-03-17 15:30:00,80.42,80.57,80.4,80.45,91627.0,80.42,80.57,80.4,80.45,91627.0
2021-03-17 15:40:00,80.46,80.55,80.28,80.31,85719.0,80.46,80.55,80.28,80.31,85719.0
2021-03-17 15:50:00,80.3,80.42,80.2,80.38,244981.0,80.3,80.42,80.2,80.38,244981.0
2021-03-18 09:30:00,80.0,80.08,79.55,80.04,108867.0,80.0,80.08,79.55,80.04,108867.0
2021-03-18 09:40:00,80.01,80.2,79.46,79.46,101028.0,80.01,80.2,79.46,79.46,101028.0
2021-03-18 09:50:00,79.43,79.71,79.36,79.36,20454.0,79.43,79.71,79.36,79.36,20454.0
2021-03-18 10:00:00,79.36,79.45,79.2,79.3,44224.0,79.36,79.45,79.2,79.3,44224.0
2021-03-18 10:10:00,79.33,79.36,79.18,79.27,26860.0,79.33,79.36,79.18,79.27,26860.0
2021-03-18 10:20:00,79.28,79.65,79.23,79.55,31732.0,79.28,79.65,79.23,79.55,31732.0
2021-03-18 10:30:00,79.53,79.6,79.29,79.56,33033.0,79.53,79.6,79.29,79.56,33033.0
2021-03-18 10:40:00,79.58,79.58,79.29,79.29,17871.0,79.58,79.58,79.29,79.29,17871.0
2021-03-18 10:50:00,79.32,79.5,79.21,79.46,29335.0,79.32,79.5,79.21,79.46,29335.0
2021-03-18 11:00:00,79.41,79.49,79.37,79.42,20112.0,79.41,79.49,79.37,79.42,20112.0
2021-03-18 11:10:00,79.39,79.46,79.3,79.41,20625.0,79.39,79.46,79.3,79.41,20625.0
2021-03-18 11:20:00,79.41,79.49,79.27,79.47,31367.0,79.41,79.49,79.27,79.47,31367.0
2021-03-18 11:30:00,79.5,79.5,79.36,79.45,21842.0,79.5,79.5,79.36,79.45,21842.0
2021-03-18 11:40:00,79.42,79.46,79.32,79.4,21469.0,79.42,79.46,79.32,79.4,21469.0
2021-03-18 11:50:00,79.4,79.4,79.21,79.31,30635.0,79.4,79.4,79.21,79.31,30635.0
2021-03-18 12:00:00,79.3,79.4,79.23,79.38,21742.0,79.3,79.4,79.23,79.38,21742.0
2021-03-18 12:10:00,79.38,79.61,79.35,79.47,37144.0,79.38,79.61,79.35,79.47,37144.0
2021-03-18 12:20:00,79.48,79.5,79.3,79.39,31529.0,79.48,79.5,79.3,79.39,31529.0
2021-03-18 12:30:00,79.37,79.49,79.34,79.47,19617.0,79.37,79.49,79.34,79.47,19617.0
2021-03-18 12:40:00,79.48,79.56,79.45,79.53,8658.0,79.48,79.56,79.45,79.53,8658.0
2021-03-18 12:50:00,79.5,79.63,79.45,79.48,28619.0,79.5,79.63,79.45,79.48,28619.0
2021-03-18 13:00:00,79.5,79.63,79.49,79.52,13654.0,79.5,79.63,79.49,79.52,13654.0
2021-03-18 13:10:00,79.51,79.77,79.42,79.75,25398.0,79.51,79.77,79.42,79.75,25398.0
2021-03-18 13:20:00,79.76,79.89,79.73,79.81,16149.0,79.76,79.89,79.73,79.81,16149.0
2021-03-18 13:30:00,79.79,79.92,79.79,79.86,18120.0,79.79,79.92,79.79,79.86,18120.0
2021-03-18 13:40:00,79.84,79.97,79.84,79.9,14104.0,79.84,79.97,79.84,79.9,14104.0
2021-03-18 13:50:00,79.86,79.95,79.86,79.94,10407.0,79.86,79.95,79.86,79.94,10407.0
2021-03-18 14:00:00,79.92,79.92,79.72,79.75,17912.0,79.92,79.92,79.72,79.75,17912.0
2021-03-18 14:10:00,79.75,79.77,79.58,79.58,15050.0,79.75,79.77,79.58,79.58,15050.0
2021-03-18 14:20:00,79.58,79.61,79.35,79.39,34050.0,79.58,79.61,79.35,79.39,34050.0
2021-03-18 14:30:00,79.4,79.45,79.2,79.3,33452.0,79.4,79.45,79.2,79.3,33452.0
2021-03-18 14:40:00,79.28,79.32,79.09,79.31,29188.0,79.28,79.32,79.09,79.31,29188.0
2021-03-18 14:50:00,79.29,79.31,79.13,79.2,30885.0,79.29,79.31,79.13,79.2,30885.0
2021-03-18 15:00:00,79.18,79.22,78.96,78.97,37040.0,79.18,79.22,78.96,78.97,37040.0
2021-03-18 15:10:00,78.98,79.09,78.85,78.94,40134.0,78.98,79.09,78.85,78.94,40134.0
2021-03-18 15:20:00,78.96,79.21,78.89,79.2,60156.0,78.96,79.21,78.89,79.2,60156.0
2021-03-18 15:30:00,79.19,79.25,78.8,78.83,57737.0,79.19,79.25,78.8,78.83,57737.0
2021-03-18 15:40:00,78.84,78.84,78.63,78.71,100095.0,78.84,78.84,78.63,78.71,100095.0
2021-03-18 15:50:00,78.7,78.94,78.59,78.68,220988.0,78.7,78.94,78.59,78.68,220988.0
2021-03-19 09:30:00,78.67,79.05,78.44,78.95,375582.0,78.67,79.05,78.44,78.95,375582.0
2021-03-19 09:40:00,78.95,79.21,78.87,79.1,35705.0,78.95,79.21,78.87,79.1,35705.0
2021-03-19 09:50:00,79.05,79.28,79.0,79.18,28726.0,79.05,79.28,79.0,79.18,28726.0
2021-03-19 10:00:00,79.13,79.17,78.78,79.0,29820.0,79.13,79.17,78.78,79.0,29820.0
2021-03-19 10:10:00,79.01,79.22,78.98,79.19,40915.0,79.01,79.22,78.98,79.19,40915.0
2021-03-19 10:20:00,79.21,79.55,79.19,79.38,32889.0,79.21,79.55,79.19,79.38,32889.0
2021-03-19 10:30:00,79.38,79.42,79.23,79.39,28933.0,79.38,79.42,79.23,79.39,28933.0
2021-03-19 10:40:00,79.4,79.66,79.26,79.28,35718.0,79.4,79.66,79.26,79.28,35718.0
2021-03-19 10:50:00,79.29,79.55,79.26,79.51,23546.0,79.29,79.55,79.26,79.51,23546.0
2021-03-19 11:00:00,79.51,79.65,79.31,79.31,34292.0,79.51,79.65,79.31,79.31,34292.0
2021-03-19 11:10:00,79.33,79.4,79.24,79.26,20470.0,79.33,79.4,79.24,79.26,20470.0
2021-03-19 11:20:00,79.28,79.37,79.23,79.37,22675.0,79.28,79.37,79.23,79.37,22675.0
2021-03-19 11:30:00,79.38,79.66,79.34,79.65,10854.0,79.38,79.66,79.34,79.65,10854.0
2021-03-19 11:40:00,79.64,79.75,79.54,79.72,24893.0,79.64,79.75,79.54,79.72,24893.0
2021-03-19 11:50:00,79.72,79.93,79.69,79.93,41794.0,79.72,79.93,79.69,79.93,41794.0
2021-03-19 12:00:00,79.9,79.91,79.76,79.78,15978.0,79.9,79.91,79.76,79.78,15978.0
2021-03-19 12:10:00,79.78,79.93,79.69,79.91,26331.0,79.78,79.93,79.69,79.91,26331.0
2021-03-19 12:20:00,79.88,79.93,79.74,79.8,20123.0,79.88,79.93,79.74,79.8,20123.0
2021-03-19 12:30:00,79.81,79.86,79.71,79.74,22700.0,79.81,79.86,79.71,79.74,22700.0
2021-03-19 12:40:00,79.72,79.94,79.72,79.9,30656.0,79.72,79.94,79.72,79.9,30656.0
2021-03-19 12:50:00,79.92,79.92,79.74,79.8,25257.0,79.92,79.92,79.74,79.8,25257.0
2021-03-19 13:00:00,79.79,79.9,79.69,79.89,74291.0,79.79,79.9,79.69,79.89,74291.0
2021-03-19 13:10:00,79.88,79.93,79.84,79.9,32891.0,79.88,79.93,79.84,79.9,32891.0
2021-03-19 13:20:00,79.9,79.91,79.77,79.8,19403.0,79.9,79.91,79.77,79.8,19403.0
2021-03-19 13:30:00,79.81,79.89,79.78,79.85,18355.0,79.81,79.89,79.78,79.85,18355.0
2021-03-19 13:40:00,79.85,79.88,79.72,79.78,15847.0,79.85,79.88,79.72,79.78,15847.0
2021-03-19 13:50:00,79.8,79.81,79.68,79.7,20061.0,79.8,79.81,79.68,79.7,20061.0
2021-03-19 14:00:00,79.71,79.79,79.64,79.65,31711.0,79.71,79.79,79.64,79.65,31711.0
2021-03-19 14:10:00,79.63,79.66,79.47,79.54,23457.0,79.63,79.66,79.47,79.54,23457.0
2021-03-19 14:20:00,79.55,79.77,79.51,79.75,35774.0,79.55,79.77,79.51,79.75,35774.0
2021-03-19 14:30:00,79.79,79.85,79.76,79.83,27914.0,79.79,79.85,79.76,79.83,27914.0
2021-03-19 14:40:00,79.83,79.85,79.77,79.83,23680.0,79.83,79.85,79.77,79.83,23680.0
2021-03-19 14:50:00,79.81,79.88,79.68,79.77,28722.0,79.81,79.88,79.68,79.77,28722.0
2021-03-19 15:00:00,79.78,79.82,79.65,79.74,32371.0,79.78,79.82,79.65,79.74,32371.0
2021-03-19 15:10:00,79.74,79.75,79.58,79.69,48282.0,79.74,79.75,79.58,79.69,48282.0
2021-03-19 15:20:00,79.69,79.78,79.64,79.72,45509.0,79.69,79.78,79.64,79.72,45509.0
2021-03-19 15:30:00,79.72,80.06,79.71,80.01,110393.0,79.72,80.06,79.71,80.01,110393.0
2021-03-19 15:40:00,80.02,80.14,79.89,80.0,120675.0,80.02,80.14,79.89,80.0,120675.0
2021-03-19 15:50:00,80.02,80.03,79.4,79.4,183051.0,80.02,80.03,79.4,79.4,183051.0
2021-03-22 09:30:00,78.99,79.5,78.8,79.42,180863.0,78.99,79.5,78.8,79.42,180863.0
2021-03-22 09:40:00,79.42,79.8,79.39,79.51,56721.0,79.42,79.8,79.39,79.51,56721.0
2021-03-22 09:50:00,79.46,79.74,79.25,79.7,58686.0,79.46,79.74,79.25,79.7,58686.0
2021-03-22 10:00:00,79.74,80.23,79.66,80.08,112866.0,79.74,80.23,79.66,80.08,112866.0
2021-03-22 10:10:00,80.11,80.11,79.87,80.03,54589.0,80.11,80.11,79.87,80.03,54589.0
2021-03-22 10:20:00,80.03,80.06,79.83,79.85,44497.0,80.03,80.06,79.83,79.85,44497.0
2021-03-22 10:30:00,79.86,79.95,79.7,79.75,35528.0,79.86,79.95,79.7,79.75,35528.0
2021-03-22 10:40:00,79.76,79.93,79.73,79.81,28316.0,79.76,79.93,79.73,79.81,28316.0
2021-03-22 10:50:00,79.81,79.92,79.68,79.92,21574.0,79.81,79.92,79.68,79.92,21574.0
2021-03-22 11:00:00,79.92,79.93,79.76,79.9,30632.0,79.92,79.93,79.76,79.9,30632.0
2021-03-22 11:10:00,79.91,79.94,79.84,79.94,24144.0,79.91,79.94,79.84,79.94,24144.0
2021-03-22 11:20:00,79.92,80.16,79.92,80.05,61708.0,79.92,80.16,79.92,80.05,61708.0
2021-03-22 11:30:00,80.06,80.3,79.98,80.3,47895.0,80.06,80.3,79.98,80.3,47895.0
2021-03-22 11:40:00,80.34,80.42,80.13,80.26,45286.0,80.34,80.42,80.13,80.26,45286.0
2021-03-22 11:50:00,80.27,80.28,79.93,80.0,38706.0,80.27,80.28,79.93,80.0,38706.0
2021-03-22 12:00:00,80.01,80.11,79.92,80.04,28045.0,80.01,80.11,79.92,80.04,28045.0
2021-03-22 12:10:00,80.04,80.1,79.98,80.08,35696.0,80.04,80.1,79.98,80.08,35696.0
2021-03-22 12:20:00,80.08,80.14,80.03,80.07,26914.0,80.08,80.14,80.03,80.07,26914.0
2021-03-22 12:30:00,80.07,80.1,79.95,79.97,33278.0,80.07,80.1,79.95,79.97,33278.0
2021-03-22 12:40:00,79.97,80.03,79.91,79.92,19596.0,79.97,80.03,79.91,79.92,19596.0
2021-03-22 12:50:00,79.92,79.98,79.83,79.85,15414.0,79.92,79.98,79.83,79.85,15414.0
2021-03-22 13:00:00,79.86,79.86,79.66,79.68,11677.0,79.86,79.86,79.66,79.68,11677.0
2021-03-22 13:10:00,79.68,79.87,79.67,79.81,24033.0,79.68,79.87,79.67,79.81,24033.0
2021-03-22 13:20:00,79.83,80.02,79.82,79.97,15091.0,79.83,80.02,79.82,79.97,15091.0
2021-03-22 13:30:00,79.99,80.08,79.97,80.0,44394.0,79.99,80.08,79.97,80.0,44394.0
2021-03-22 13:40:00,79.99,80.02,79.95,80.01,15503.0,79.99,80.02,79.95,80.01,15503.0
2021-03-22 13:50:00,80.0,80.08,79.99,80.02,20936.0,80.0,80.08,79.99,80.02,20936.0
2021-03-22 14:00:00,80.03,80.09,79.97,80.04,29021.0,80.03,80.09,79.97,80.04,29021.0
2021-03-22 14:10:00,80.02,80.05,79.92,79.94,37598.0,80.02,80.05,79.92,79.94,37598.0
2021-03-22 14:20:00,79.92,79.93,79.69,79.75,31810.0,79.92,79.93,79.69,79.75,31810.0
2021-03-22 14:30:00,79.77,80.04,79.77,80.01,16570.0,79.77,80.04,79.77,80.01,16570.0
2021-03-22 14:40:00,80.01,80.14,79.97,80.0,23027.0,80.01,80.14,79.97,80.0,23027.0
2021-03-22 14:50:00,79.99,80.04,79.9,80.0,19413.0,79.99,80.04,79.9,80.0,19413.0
2021-03-22 15:00:00,80.0,80.02,79.91,79.94,25960.0,80.0,80.02,79.91,79.94,25960.0
2021-03-22 15:10:00,79.92,79.92,79.66,79.69,35806.0,79.92,79.92,79.66,79.69,35806.0
2021-03-22 15:20:00,79.7,79.72,79.43,79.48,93265.0,79.7,79.72,79.43,79.48,93265.0
2021-03-22 15:30:00,79.47,79.65,79.45,79.59,60466.0,79.47,79.65,79.45,79.59,60466.0
2021-03-22 15:40:00,79.58,79.65,79.41,79.5,57366.0,79.58,79.65,79.41,79.5,57366.0
2021-03-22 15:50:00,79.5,79.68,79.45,79.67,211035.0,79.5,79.68,79.45,79.67,211035.0
2021-03-23 09:30:00,79.69,80.12,79.65,79.75,99074.0,79.69,80.12,79.65,79.75,99074.0
2021-03-23 09:40:00,79.79,79.84,79.35,79.61,36367.0,79.79,79.84,79.35,79.61,36367.0
2021-03-23 09:50:00,79.56,79.58,79.32,79.42,20193.0,79.56,79.58,79.32,79.42,20193.0
2021-03-23 10:00:00,79.44,79.65,79.31,79.62,35616.0,79.44,79.65,79.31,79.62,35616.0
2021-03-23 10:10:00,79.62,79.91,79.6,79.65,57268.0,79.62,79.91,79.6,79.65,57268.0
2021-03-23 10:20:00,79.69,80.15,79.68,80.05,37426.0,79.69,80.15,79.68,80.05,37426.0
2021-03-23 10:30:00,80.08,80.16,79.98,80.05,52477.0,80.08,80.16,79.98,80.05,52477.0
2021-03-23 10:40:00,80.05,80.35,79.99,80.3,41979.0,80.05,80.35,79.99,80.3,41979.0
2021-03-23 10:50:00,80.35,80.61,80.33,80.49,63969.0,80.35,80.61,80.33,80.49,63969.0
2021-03-23 11:00:00,80.52,80.74,80.46,80.73,27670.0,80.52,80.74,80.46,80.73,27670.0
2021-03-23 11:10:00,80.75,80.81,80.57,80.62,25722.0,80.75,80.81,80.57,80.62,25722.0
2021-03-23 11:20:00,80.61,80.64,80.29,80.44,42676.0,80.61,80.64,80.29,80.44,42676.0
2021-03-23 11:30:00,80.42,80.59,80.41,80.5,37620.0,80.42,80.59,80.41,80.5,37620.0
2021-03-23 11:40:00,80.48,80.53,80.43,80.43,22274.0,80.48,80.53,80.43,80.43,22274.0
2021-03-23 11:50:00,80.45,80.47,80.33,80.43,30607.0,80.45,80.47,80.33,80.43,30607.0
2021-03-23 12:00:00,80.42,80.49,80.24,80.39,48273.0,80.42,80.49,80.24,80.39,48273.0
2021-03-23 12:10:00,80.36,80.39,80.22,80.29,37386.0,80.36,80.39,80.22,80.29,37386.0
2021-03-23 12:20:00,80.31,80.31,80.16,80.21,36178.0,80.31,80.31,80.16,80.21,36178.0
2021-03-23 12:30:00,80.23,80.26,80.15,80.2,31240.0,80.23,80.26,80.15,80.2,31240.0
2021-03-23 12:40:00,80.21,80.22,80.12,80.14,18029.0,80.21,80.22,80.12,80.14,18029.0
2021-03-23 12:50:00,80.14,80.21,80.11,80.18,14258.0,80.14,80.21,80.11,80.18,14258.0
2021-03-23 13:00:00,80.18,80.21,80.14,80.16,16398.0,80.18,80.21,80.14,80.16,16398.0
2021-03-23 13:10:00,80.16,80.18,80.08,80.14,17340.0,80.16,80.18,80.08,80.14,17340.0
2021-03-23 13:20:00,80.14,80.14,79.99,80.07,32740.0,80.14,80.14,79.99,80.07,32740.0
2021-03-23 13:30:00,80.06,80.24,80.05,80.17,27363.0,80.06,80.24,80.05,80.17,27363.0
2021-03-23 13:40:00,80.17,80.38,80.16,80.37,49171.0,80.17,80.38,80.16,80.37,49171.0
2021-03-23 13:50:00,80.35,80.39,80.27,80.3,21727.0,80.35,80.39,80.27,80.3,21727.0
2021-03-23 14:00:00,80.29,80.36,80.24,80.26,18859.0,80.29,80.36,80.24,80.26,18859.0
2021-03-23 14:10:00,80.26,80.29,80.16,80.25,69220.0,80.26,80.29,80.16,80.25,69220.0
2021-03-23 14:20:00,80.25,80.27,80.18,80.19,91908.0,80.25,80.27,80.18,80.19,91908.0
2021-03-23 14:30:00,80.19,80.2,80.03,80.1,31420.0,80.19,80.2,80.03,80.1,31420.0
2021-03-23 14:40:00,80.1,80.16,79.97,80.15,46275.0,80.1,80.16,79.97,80.15,46275.0
2021-03-23 14:50:00,80.14,80.23,79.93,79.94,27309.0,80.14,80.23,79.93,79.94,27309.0
2021-03-23 15:00:00,79.94,79.95,79.74,79.77,40486.0,79.94,79.95,79.74,79.77,40486.0
2021-03-23 15:10:00,79.77,79.78,79.63,79.76,42498.0,79.77,79.78,79.63,79.76,42498.0
2021-03-23 15:20:00,79.75,79.76,79.5,79.62,69692.0,79.75,79.76,79.5,79.62,69692.0
2021-03-23 15:30:00,79.61,79.84,79.6,79.72,51531.0,79.61,79.84,79.6,79.72,51531.0
2021-03-23 15:40:00,79.75,79.78,79.63,79.73,56054.0,79.75,79.78,79.63,79.73,56054.0
2021-03-23 15:50:00,79.73,79.9,79.55,79.8,108842.0,79.73,79.9,79.55,79.8,108842.0
2021-03-24 09:30:00,80.0,80.37,79.85,80.16,80904.0,80.0,80.37,79.85,80.16,80904.0
2021-03-24 09:40:00,80.17,80.21,79.91,80.13,22597.0,80.17,80.21,79.91,80.13,22597.0
2021-03-24 09:50:00,80.11,80.21,80.06,80.11,36710.0,80.11,80.21,80.06,80.11,36710.0
2021-03-24 10:00:00,80.1,80.13,80.0,80.1,33374.0,80.1,80.13,80.0,80.1,33374.0
2021-03-24 10:10:00,80.08,80.08,79.71,79.83,44685.0,80.08,80.08,79.71,79.83,44685.0
2021-03-24 10:20:00,79.84,79.98,79.66,79.85,43409.0,79.84,79.98,79.66,79.85,43409.0
2021-03-24 10:30:00,79.87,80.08,79.85,80.02,59202.0,79.87,80.08,79.85,80.02,59202.0
2021-03-24 10:40:00,80.04,80.39,80.03,80.33,77022.0,80.04,80.39,80.03,80.33,77022.0
2021-03-24 10:50:00,80.35,80.67,80.3,80.46,95629.0,80.35,80.67,80.3,80.46,95629.0
2021-03-24 11:00:00,80.49,80.62,80.41,80.52,66058.0,80.49,80.62,80.41,80.52,66058.0
2021-03-24 11:10:00,80.5,80.61,80.5,80.57,35529.0,80.5,80.61,80.5,80.57,35529.0
2021-03-24 11:20:00,80.56,80.61,80.46,80.61,31491.0,80.56,80.61,80.46,80.61,31491.0
2021-03-24 11:30:00,80.6,80.62,80.4,80.49,65173.0,80.6,80.62,80.4,80.49,65173.0
2021-03-24 11:40:00,80.47,80.72,80.47,80.55,23859.0,80.47,80.72,80.47,80.55,23859.0
2021-03-24 11:50:00,80.54,80.68,80.48,80.68,31100.0,80.54,80.68,80.48,80.68,31100.0
2021-03-24 12:00:00,80.71,80.93,80.69,80.91,40156.0,80.71,80.93,80.69,80.91,40156.0
2021-03-24 12:10:00,80.91,80.91,80.57,80.67,46077.0,80.91,80.91,80.57,80.67,46077.0
2021-03-24 12:20:00,80.7,80.75,80.66,80.75,15170.0,80.7,80.75,80.66,80.75,15170.0
2021-03-24 12:30:00,80.75,80.76,80.69,80.69,26614.0,80.75,80.76,80.69,80.69,26614.0
2021-03-24 12:40:00,80.71,80.72,80.34,80.38,41680.0,80.71,80.72,80.34,80.38,41680.0
2021-03-24 12:50:00,80.38,80.43,80.31,80.34,22536.0,80.38,80.43,80.31,80.34,22536.0
2021-03-24 13:00:00,80.34,80.39,80.22,80.28,18668.0,80.34,80.39,80.22,80.28,18668.0
2021-03-24 13:10:00,80.28,80.29,80.02,80.07,56746.0,80.28,80.29,80.02,80.07,56746.0
2021-03-24 13:20:00,80.08,80.23,80.02,80.21,39155.0,80.08,80.23,80.02,80.21,39155.0
2021-03-24 13:30:00,80.19,80.24,80.17,80.21,17796.0,80.19,80.24,80.17,80.21,17796.0
2021-03-24 13:40:00,80.19,80.21,80.01,80.14,29449.0,80.19,80.21,80.01,80.14,29449.0
2021-03-24 13:50:00,80.17,80.26,80.12,80.24,80085.0,80.17,80.26,80.12,80.24,80085.0
2021-03-24 14:00:00,80.24,80.27,80.19,80.21,36358.0,80.24,80.27,80.19,80.21,36358.0
2021-03-24 14:10:00,80.22,80.36,80.21,80.33,38227.0,80.22,80.36,80.21,80.33,38227.0
2021-03-24 14:20:00,80.35,80.37,80.19,80.19,24529.0,80.35,80.37,80.19,80.19,24529.0
2021-03-24 14:30:00,80.19,80.26,80.13,80.21,33205.0,80.19,80.26,80.13,80.21,33205.0
2021-03-24 14:40:00,80.21,80.45,80.2,80.44,30498.0,80.21,80.45,80.2,80.44,30498.0
2021-03-24 14:50:00,80.44,80.48,80.35,80.4,27497.0,80.44,80.48,80.35,80.4,27497.0
2021-03-24 15:00:00,80.41,80.47,80.35,80.47,31517.0,80.41,80.47,80.35,80.47,31517.0
2021-03-24 15:10:00,80.47,80.48,80.31,80.4,29924.0,80.47,80.48,80.31,80.4,29924.0
2021-03-24 15:20:00,80.4,80.46,80.28,80.37,38607.0,80.4,80.46,80.28,80.37,38607.0
2021-03-24 15:30:00,80.37,80.39,80.27,80.32,52937.0,80.37,80.39,80.27,80.32,52937.0
2021-03-24 15:40:00,80.33,80.51,80.3,80.51,69608.0,80.33,80.51,80.3,80.51,69608.0
2021-03-24 15:50:00,80.5,80.52,80.21,80.22,171511.0,80.5,80.52,80.21,80.22,171511.0
2021-03-25 09:30:00,80.33,80.8,80.0,80.67,79680.0,80.33,80.8,80.0,80.67,79680.0
2021-03-25 09:40:00,80.6,80.6,79.98,80.06,27172.0,80.6,80.6,79.98,80.06,27172.0
2021-03-25 09:50:00,80.04,80.09,79.9,80.0,37964.0,80.04,80.09,79.9,80.0,37964.0
2021-03-25 10:00:00,79.95,80.04,79.74,79.76,56710.0,79.95,80.04,79.74,79.76,56710.0
2021-03-25 10:10:00,79.78,79.81,79.46,79.61,31559.0,79.78,79.81,79.46,79.61,31559.0
2021-03-25 10:20:00,79.64,79.77,79.48,79.59,30366.0,79.64,79.77,79.48,79.59,30366.0
2021-03-25 10:30:00,79.59,79.71,79.48,79.6,41906.0,79.59,79.71,79.48,79.6,41906.0
2021-03-25 10:40:00,79.6,79.61,79.43,79.47,55850.0,79.6,79.61,79.43,79.47,55850.0
2021-03-25 10:50:00,79.48,79.62,79.4,79.57,69386.0,79.48,79.62,79.4,79.57,69386.0
2021-03-25 11:00:00,79.55,79.64,79.3,79.56,38514.0,79.55,79.64,79.3,79.56,38514.0
2021-03-25 11:10:00,79.59,79.74,79.57,79.68,33819.0,79.59,79.74,79.57,79.68,33819.0
2021-03-25 11:20:00,79.68,79.72,79.47,79.62,32749.0,79.68,79.72,79.47,79.62,32749.0
2021-03-25 11:30:00,79.63,79.86,79.61,79.81,37360.0,79.63,79.86,79.61,79.81,37360.0
2021-03-25 11:40:00,79.83,79.88,79.58,79.7,184262.0,79.83,79.88,79.58,79.7,184262.0
2021-03-25 11:50:00,79.7,80.11,79.5,80.03,46522.0,79.7,80.11,79.5,80.03,46522.0
2021-03-25 12:00:00,79.98,80.28,79.94,80.24,37105.0,79.98,80.28,79.94,80.24,37105.0
2021-03-25 12:10:00,80.26,80.34,80.09,80.31,77260.0,80.26,80.34,80.09,80.31,77260.0
2021-03-25 12:20:00,80.28,80.36,80.17,80.18,32512.0,80.28,80.36,80.17,80.18,32512.0
2021-03-25 12:30:00,80.2,80.28,80.07,80.11,25943.0,80.2,80.28,80.07,80.11,25943.0
2021-03-25 12:40:00,80.09,80.32,80.07,80.16,21929.0,80.09,80.32,80.07,80.16,21929.0
2021-03-25 12:50:00,80.16,80.26,80.05,80.21,20983.0,80.16,80.26,80.05,80.21,20983.0
2021-03-25 13:00:00,80.19,80.3,80.1,80.27,65725.0,80.19,80.3,80.1,80.27,65725.0
2021-03-25 13:10:00,80.26,80.36,80.24,80.25,95533.0,80.26,80.36,80.24,80.25,95533.0
2021-03-25 13:20:00,80.26,80.29,80.09,80.23,49569.0,80.26,80.29,80.09,80.23,49569.0
2021-03-25 13:30:00,80.23,80.3,80.01,80.07,83556.0,80.23,80.3,80.01,80.07,83556.0
2021-03-25 13:40:00,80.07,80.1,79.94,79.98,27211.0,80.07,80.1,79.94,79.98,27211.0
2021-03-25 13:50:00,79.98,80.01,79.9,79.92,21424.0,79.98,80.01,79.9,79.92,21424.0
2021-03-25 14:00:00,79.93,80.02,79.84,79.96,18872.0,79.93,80.02,79.84,79.96,18872.0
2021-03-25 14:10:00,79.97,80.04,79.88,79.97,33614.0,79.97,80.04,79.88,79.97,33614.0
2021-03-25 14:20:00,79.98,80.03,79.71,79.75,35250.0,79.98,80.03,79.71,79.75,35250.0
2021-03-25 14:30:00,79.77,80.06,79.75,80.02,59040.0,79.77,80.06,79.75,80.02,59040.0
2021-03-25 14:40:00,80.02,80.18,79.95,80.18,32790.0,80.02,80.18,79.95,80.18,32790.0
2021-03-25 14:50:00,80.17,80.39,80.17,80.39,31958.0,80.17,80.39,80.17,80.39,31958.0
2021-03-25 15:00:00,80.4,80.53,80.37,80.39,25535.0,80.4,80.53,80.37,80.39,25535.0
2021-03-25 15:10:00,80.39,80.53,80.36,80.37,41997.0,80.39,80.53,80.36,80.37,41997.0
2021-03-25 15:20:00,80.36,80.39,80.22,80.29,42853.0,80.36,80.39,80.22,80.29,42853.0
2021-03-25 15:30:00,80.28,80.51,80.28,80.45,44285.0,80.28,80.51,80.28,80.45,44285.0
2021-03-25 15:40:00,80.46,80.54,80.42,80.45,65866.0,80.46,80.54,80.42,80.45,65866.0
2021-03-25 15:50:00,80.46,80.74,80.46,80.57,156347.0,80.46,80.74,80.46,80.57,156347.0
2021-03-26 09:30:00,80.75,80.94,80.31,80.38,32847.0,80.75,80.94,80.31,80.38,32847.0
2021-03-26 09:40:00,80.56,80.71,80.34,80.53,55546.0,80.56,80.71,80.34,80.53,55546.0
2021-03-26 09:50:00,80.56,80.73,80.44,80.73,25712.0,80.56,80.73,80.44,80.73,25712.0
2021-03-26 10:00:00,80.75,81.02,80.75,80.84,85586.0,80.75,81.02,80.75,80.84,85586.0
2021-03-26 10:10:00,80.88,80.89,80.31,80.31,64448.0,80.88,80.89,80.31,80.31,64448.0
2021-03-26 10:20:00,80.31,80.5,80.27,80.47,28961.0,80.31,80.5,80.27,80.47,28961.0
2021-03-26 10:30:00,80.48,80.65,80.46,80.65,25462.0,80.48,80.65,80.46,80.65,25462.0
2021-03-26 10:40:00,80.69,80.7,80.41,80.52,47949.0,80.69,80.7,80.41,80.52,47949.0
2021-03-26 10:50:00,80.53,80.55,80.24,80.28,37023.0,80.53,80.55,80.24,80.28,37023.0
2021-03-26 11:00:00,80.29,80.41,80.23,80.29,34973.0,80.29,80.41,80.23,80.29,34973.0
2021-03-26 11:10:00,80.28,80.36,80.21,80.36,31842.0,80.28,80.36,80.21,80.36,31842.0
2021-03-26 11:20:00,80.34,80.42,80.26,80.32,34965.0,80.34,80.42,80.26,80.32,34965.0
2021-03-26 11:30:00,80.36,80.48,80.22,80.47,26903.0,80.36,80.48,80.22,80.47,26903.0
2021-03-26 11:40:00,80.45,80.48,80.35,80.36,25317.0,80.45,80.48,80.35,80.36,25317.0
2021-03-26 11:50:00,80.37,80.45,80.29,80.42,32083.0,80.37,80.45,80.29,80.42,32083.0
2021-03-26 12:00:00,80.44,80.71,80.42,80.65,25071.0,80.44,80.71,80.42,80.65,25071.0
2021-03-26 12:10:00,80.66,80.81,80.66,80.7,50548.0,80.66,80.81,80.66,80.7,50548.0
2021-03-26 12:20:00,80.72,80.99,80.72,80.96,30254.0,80.72,80.99,80.72,80.96,30254.0
2021-03-26 12:30:00,80.97,80.97,80.87,80.92,18270.0,80.97,80.97,80.87,80.92,18270.0
2021-03-26 12:40:00,80.92,81.2,80.89,81.2,39023.0,80.92,81.2,80.89,81.2,39023.0
2021-03-26 12:50:00,81.21,81.38,81.16,81.26,29108.0,81.21,81.38,81.16,81.26,29108.0
2021-03-26 13:00:00,81.26,81.37,81.04,81.35,54411.0,81.26,81.37,81.04,81.35,54411.0
2021-03-26 13:10:00,81.35,81.47,81.29,81.33,27934.0,81.35,81.47,81.29,81.33,27934.0
2021-03-26 13:20:00,81.33,81.66,81.31,81.59,28434.0,81.33,81.66,81.31,81.59,28434.0
2021-03-26 13:30:00,81.61,81.63,81.5,81.5,17866.0,81.61,81.63,81.5,81.5,17866.0
2021-03-26 13:40:00,81.52,81.55,81.45,81.46,30056.0,81.52,81.55,81.45,81.46,30056.0
2021-03-26 13:50:00,81.49,81.7,81.43,81.66,30818.0,81.49,81.7,81.43,81.66,30818.0
2021-03-26 14:00:00,81.67,81.79,81.61,81.62,27356.0,81.67,81.79,81.61,81.62,27356.0
2021-03-26 14:10:00,81.63,81.73,81.53,81.68,45537.0,81.63,81.73,81.53,81.68,45537.0
2021-03-26 14:20:00,81.69,82.17,81.69,82.13,51628.0,81.69,82.17,81.69,82.13,51628.0
2021-03-26 14:30:00,82.15,82.25,82.03,82.11,42150.0,82.15,82.25,82.03,82.11,42150.0
2021-03-26 14:40:00,82.11,82.17,81.63,81.64,34696.0,82.11,82.17,81.63,81.64,34696.0
2021-03-26 14:50:00,81.62,82.03,81.62,82.0,30472.0,81.62,82.03,81.62,82.0,30472.0
2021-03-26 15:00:00,82.02,82.02,81.68,81.7,50954.0,82.02,82.02,81.68,81.7,50954.0
2021-03-26 15:10:00,81.72,81.9,81.56,81.69,45494.0,81.72,81.9,81.56,81.69,45494.0
2021-03-26 15:20:00,81.69,81.76,81.58,81.73,50352.0,81.69,81.76,81.58,81.73,50352.0
2021-03-26 15:30:00,81.75,81.9,81.69,81.86,100882.0,81.75,81.9,81.69,81.86,100882.0
2021-03-26 15:40:00,81.86,81.9,81.69,81.78,77867.0,81.86,81.9,81.69,81.78,77867.0
2021-03-26 15:50:00,81.8,82.41,81.75,82.29,236532.0,81.8,82.41,81.75,82.29,236532.0
2021-03-29 09:30:00,82.14,82.25,81.65,82.08,140006.0,82.14,82.25,81.65,82.08,140006.0
2021-03-29 09:40:00,82.01,82.51,81.98,82.42,53211.0,82.01,82.51,81.98,82.42,53211.0
2021-03-29 09:50:00,82.45,82.45,81.5,81.58,38207.0,82.45,82.45,81.5,81.58,38207.0
2021-03-29 10:00:00,81.58,81.61,81.32,81.41,32225.0,81.58,81.61,81.32,81.41,32225.0
2021-03-29 10:10:00,81.36,81.96,81.31,81.94,34907.0,81.36,81.96,81.31,81.94,34907.0
2021-03-29 10:20:00,81.91,82.08,81.82,81.82,24240.0,81.91,82.08,81.82,81.82,24240.0
2021-03-29 10:30:00,81.8,81.95,81.65,81.72,24093.0,81.8,81.95,81.65,81.72,24093.0
2021-03-29 10:40:00,81.69,81.69,81.46,81.47,22217.0,81.69,81.69,81.46,81.47,22217.0
2021-03-29 10:50:00,81.46,81.57,81.2,81.41,30346.0,81.46,81.57,81.2,81.41,30346.0
2021-03-29 11:00:00,81.37,81.48,81.27,81.45,25332.0,81.37,81.48,81.27,81.45,25332.0
2021-03-29 11:10:00,81.46,81.68,81.42,81.67,39170.0,81.46,81.68,81.42,81.67,39170.0
2021-03-29 11:20:00,81.69,82.14,81.66,81.94,40684.0,81.69,82.14,81.66,81.94,40684.0
2021-03-29 11:30:00,81.94,82.28,81.87,82.27,13692.0,81.94,82.28,81.87,82.27,13692.0
2021-03-29 11:40:00,82.24,82.44,82.22,82.4,34343.0,82.24,82.44,82.22,82.4,34343.0
2021-03-29 11:50:00,82.4,82.5,82.27,82.48,30834.0,82.4,82.5,82.27,82.48,30834.0
2021-03-29 12:00:00,82.5,82.51,82.11,82.11,28690.0,82.5,82.51,82.11,82.11,28690.0
2021-03-29 12:10:00,82.11,82.31,82.05,82.28,30116.0,82.11,82.31,82.05,82.28,30116.0
2021-03-29 12:20:00,82.29,82.57,82.22,82.54,42292.0,82.29,82.57,82.22,82.54,42292.0
2021-03-29 12:30:00,82.53,82.67,82.41,82.59,17475.0,82.53,82.67,82.41,82.59,17475.0
2021-03-29 12:40:00,82.58,82.76,82.58,82.75,25212.0,82.58,82.76,82.58,82.75,25212.0
2021-03-29 12:50:00,82.75,82.9,82.7,82.7,22663.0,82.75,82.9,82.7,82.7,22663.0
2021-03-29 13:00:00,82.72,82.8,82.69,82.72,22923.0,82.72,82.8,82.69,82.72,22923.0
2021-03-29 13:10:00,82.7,82.86,82.69,82.76,17854.0,82.7,82.86,82.69,82.76,17854.0
2021-03-29 13:20:00,82.77,82.88,82.68,82.73,20155.0,82.77,82.88,82.68,82.73,20155.0
2021-03-29 13:30:00,82.71,82.95,82.71,82.83,16425.0,82.71,82.95,82.71,82.83,16425.0
2021-03-29 13:40:00,82.81,82.97,82.81,82.95,22373.0,82.81,82.97,82.81,82.95,22373.0
2021-03-29 13:50:00,82.93,82.99,82.75,82.8,14796.0,82.93,82.99,82.75,82.8,14796.0
2021-03-29 14:00:00,82.79,82.81,82.69,82.75,17499.0,82.79,82.81,82.69,82.75,17499.0
2021-03-29 14:10:00,82.71,82.73,82.59,82.68,19490.0,82.71,82.73,82.59,82.68,19490.0
2021-03-29 14:20:00,82.7,82.98,82.69,82.95,33827.0,82.7,82.98,82.69,82.95,33827.0
2021-03-29 14:30:00,82.93,82.98,82.83,82.9,41117.0,82.93,82.98,82.83,82.9,41117.0
2021-03-29 14:40:00,82.89,83.09,82.87,83.05,54388.0,82.89,83.09,82.87,83.05,54388.0
2021-03-29 14:50:00,83.04,83.17,83.0,83.1,72272.0,83.04,83.17,83.0,83.1,72272.0
2021-03-29 15:00:00,83.14,83.18,82.92,83.0,29011.0,83.14,83.18,82.92,83.0,29011.0
2021-03-29 15:10:00,82.98,82.99,82.67,82.69,31584.0,82.98,82.99,82.67,82.69,31584.0
2021-03-29 15:20:00,82.69,82.76,82.58,82.74,39798.0,82.69,82.76,82.58,82.74,39798.0
2021-03-29 15:30:00,82.75,82.82,82.65,82.75,50568.0,82.75,82.82,82.65,82.75,50568.0
2021-03-29 15:40:00,82.75,82.79,82.57,82.72,84282.0,82.75,82.79,82.57,82.72,84282.0
2021-03-29 15:50:00,82.72,82.75,82.37,82.44,234076.0,82.72,82.75,82.37,82.44,234076.0
2021-03-30 09:30:00,82.09,82.6,81.97,82.48,95217.0,82.09,82.6,81.97,82.48,95217.0
2021-03-30 09:40:00,82.46,82.89,82.45,82.6,62799.0,82.46,82.89,82.45,82.6,62799.0
2021-03-30 09:50:00,82.64,82.78,82.57,82.63,180189.0,82.64,82.78,82.57,82.63,180189.0
2021-03-30 10:00:00,82.63,82.67,82.2,82.27,62400.0,82.63,82.67,82.2,82.27,62400.0
2021-03-30 10:10:00,82.24,82.63,82.24,82.42,44755.0,82.24,82.63,82.24,82.42,44755.0
2021-03-30 10:20:00,82.39,82.62,82.34,82.62,78295.0,82.39,82.62,82.34,82.62,78295.0
2021-03-30 10:30:00,82.59,82.63,82.4,82.4,37743.0,82.59,82.63,82.4,82.4,37743.0
2021-03-30 10:40:00,82.4,82.54,82.2,82.28,72039.0,82.4,82.54,82.2,82.28,72039.0
2021-03-30 10:50:00,82.28,82.54,82.21,82.52,42803.0,82.28,82.54,82.21,82.52,42803.0
2021-03-30 11:00:00,82.55,82.55,82.28,82.47,51011.0,82.55,82.55,82.28,82.47,51011.0
2021-03-30 11:10:00,82.5,82.59,82.39,82.47,47695.0,82.5,82.59,82.39,82.47,47695.0
2021-03-30 11:20:00,82.48,82.55,82.41,82.54,47683.0,82.48,82.55,82.41,82.54,47683.0
2021-03-30 11:30:00,82.52,82.59,82.31,82.36,26168.0,82.52,82.59,82.31,82.36,26168.0
2021-03-30 11:40:00,82.38,82.6,82.38,82.44,27393.0,82.38,82.6,82.38,82.44,27393.0
2021-03-30 11:50:00,82.42,82.46,82.26,82.46,19551.0,82.42,82.46,82.26,82.46,19551.0
2021-03-30 12:00:00,82.47,82.51,82.42,82.5,23318.0,82.47,82.51,82.42,82.5,23318.0
2021-03-30 12:10:00,82.5,82.64,82.47,82.5,31396.0,82.5,82.64,82.47,82.5,31396.0
2021-03-30 12:20:00,82.5,82.64,82.44,82.53,40006.0,82.5,82.64,82.44,82.53,40006.0
2021-03-30 12:30:00,82.51,82.55,82.47,82.5,16509.0,82.51,82.55,82.47,82.5,16509.0
2021-03-30 12:40:00,82.51,82.53,82.43,82.49,30607.0,82.51,82.53,82.43,82.49,30607.0
2021-03-30 12:50:00,82.48,82.53,82.4,82.44,24126.0,82.48,82.53,82.4,82.44,24126.0
2021-03-30 13:00:00,82.43,82.46,82.27,82.33,21540.0,82.43,82.46,82.27,82.33,21540.0
2021-03-30 13:10:00,82.33,82.54,82.32,82.47,26940.0,82.33,82.54,82.32,82.47,26940.0
2021-03-30 13:20:00,82.48,82.62,82.47,82.55,25051.0,82.48,82.62,82.47,82.55,25051.0
2021-03-30 13:30:00,82.56,82.66,82.45,82.66,28991.0,82.56,82.66,82.45,82.66,28991.0
2021-03-30 13:40:00,82.67,82.69,82.61,82.66,18846.0,82.67,82.69,82.61,82.66,18846.0
2021-03-30 13:50:00,82.67,82.72,82.5,82.53,17316.0,82.67,82.72,82.5,82.53,17316.0
2021-03-30 14:00:00,82.51,82.57,82.44,82.54,22820.0,82.51,82.57,82.44,82.54,22820.0
2021-03-30 14:10:00,82.53,82.7,82.51,82.67,22983.0,82.53,82.7,82.51,82.67,22983.0
2021-03-30 14:20:00,82.68,82.92,82.66,82.82,61207.0,82.68,82.92,82.66,82.82,61207.0
2021-03-30 14:30:00,82.85,83.09,82.81,82.94,45873.0,82.85,83.09,82.81,82.94,45873.0
2021-03-30 14:40:00,82.94,83.05,82.87,82.89,55058.0,82.94,83.05,82.87,82.89,55058.0
2021-03-30 14:50:00,82.89,83.15,82.87,83.09,45239.0,82.89,83.15,82.87,83.09,45239.0
2021-03-30 15:00:00,83.08,83.16,82.95,83.05,58227.0,83.08,83.16,82.95,83.05,58227.0
2021-03-30 15:10:00,83.03,83.21,83.03,83.17,69854.0,83.03,83.21,83.03,83.17,69854.0
2021-03-30 15:20:00,83.18,83.22,83.13,83.17,47721.0,83.18,83.22,83.13,83.17,47721.0
2021-03-30 15:30:00,83.17,83.19,82.7,82.74,68937.0,83.17,83.19,82.7,82.74,68937.0
2021-03-30 15:40:00,82.75,82.88,82.72,82.8,73102.0,82.75,82.88,82.72,82.8,73102.0
2021-03-30 15:50:00,82.84,82.88,82.54,82.88,303388.0,82.84,82.88,82.54,82.88,303388.0
2021-03-31 09:30:00,83.35,83.84,83.17,83.53,100111.0,83.35,83.84,83.17,83.53,100111.0
2021-03-31 09:40:00,83.49,83.8,83.42,83.71,63968.0,83.49,83.8,83.42,83.71,63968.0
2021-03-31 09:50:00,83.74,83.76,83.36,83.47,40867.0,83.74,83.76,83.36,83.47,40867.0
2021-03-31 10:00:00,83.49,83.65,83.47,83.55,41466.0,83.49,83.65,83.47,83.55,41466.0
2021-03-31 10:10:00,83.55,83.67,83.47,83.56,47843.0,83.55,83.67,83.47,83.56,47843.0
2021-03-31 10:20:00,83.54,83.56,83.35,83.38,60647.0,83.54,83.56,83.35,83.38,60647.0
2021-03-31 10:30:00,83.41,83.56,83.35,83.36,83023.0,83.41,83.56,83.35,83.36,83023.0
2021-03-31 10:40:00,83.37,83.7,83.36,83.66,43109.0,83.37,83.7,83.36,83.66,43109.0
2021-03-31 10:50:00,83.69,83.84,83.55,83.63,50959.0,83.69,83.84,83.55,83.63,50959.0
2021-03-31 11:00:00,83.66,83.69,83.43,83.51,66920.0,83.66,83.69,83.43,83.51,66920.0
2021-03-31 11:10:00,83.51,83.6,83.44,83.59,46645.0,83.51,83.6,83.44,83.59,46645.0
2021-03-31 11:20:00,83.58,83.58,83.48,83.58,43048.0,83.58,83.58,83.48,83.58,43048.0
2021-03-31 11:30:00,83.57,84.18,83.57,84.15,146504.0,83.57,84.18,83.57,84.15,146504.0
2021-03-31 11:40:00,84.13,84.33,83.96,83.96,128457.0,84.13,84.33,83.96,83.96,128457.0
2021-03-31 11:50:00,83.96,84.07,83.66,83.71,56074.0,83.96,84.07,83.66,83.71,56074.0
2021-03-31 12:00:00,83.73,83.88,83.62,83.63,68523.0,83.73,83.88,83.62,83.63,68523.0
2021-03-31 12:10:00,83.61,83.72,83.57,83.67,32355.0,83.61,83.72,83.57,83.67,32355.0
2021-03-31 12:20:00,83.67,83.88,83.67,83.75,58329.0,83.67,83.88,83.67,83.75,58329.0
2021-03-31 12:30:00,83.76,83.84,83.7,83.79,26913.0,83.76,83.84,83.7,83.79,26913.0
2021-03-31 12:40:00,83.8,84.02,83.8,83.91,39839.0,83.8,84.02,83.8,83.91,39839.0
2021-03-31 12:50:00,83.93,83.95,83.82,83.88,41750.0,83.93,83.95,83.82,83.88,41750.0
2021-03-31 13:00:00,83.89,84.01,83.88,83.98,22691.0,83.89,84.01,83.88,83.98,22691.0
2021-03-31 13:10:00,83.98,84.09,83.97,84.0,35939.0,83.98,84.09,83.97,84.0,35939.0
2021-03-31 13:20:00,84.01,84.01,83.92,83.92,20157.0,84.01,84.01,83.92,83.92,20157.0
2021-03-31 13:30:00,83.92,83.98,83.74,83.75,21562.0,83.92,83.98,83.74,83.75,21562.0
2021-03-31 13:40:00,83.74,83.8,83.64,83.77,24609.0,83.74,83.8,83.64,83.77,24609.0
2021-03-31 13:50:00,83.77,83.88,83.76,83.83,17732.0,83.77,83.88,83.76,83.83,17732.0
2021-03-31 14:00:00,83.82,83.91,83.76,83.77,34850.0,83.82,83.91,83.76,83.77,34850.0
2021-03-31 14:10:00,83.76,83.79,83.7,83.75,23330.0,83.76,83.79,83.7,83.75,23330.0
2021-03-31 14:20:00,83.79,83.85,83.71,83.75,30447.0,83.79,83.85,83.71,83.75,30447.0
2021-03-31 14:30:00,83.75,84.0,83.75,83.9,25917.0,83.75,84.0,83.75,83.9,25917.0
2021-03-31 14:40:00,83.9,84.14,83.86,84.14,62734.0,83.9,84.14,83.86,84.14,62734.0
2021-03-31 14:50:00,84.11,84.25,84.08,84.22,45727.0,84.11,84.25,84.08,84.22,45727.0
2021-03-31 15:00:00,84.22,84.29,83.83,83.86,43479.0,84.22,84.29,83.83,83.86,43479.0
2021-03-31 15:10:00,83.86,83.9,83.73,83.76,40510.0,83.86,83.9,83.73,83.76,40510.0
2021-03-31 15:20:00,83.76,83.78,83.68,83.73,48939.0,83.76,83.78,83.68,83.73,48939.0
2021-03-31 15:30:00,83.75,83.86,83.74,83.81,65555.0,83.75,83.86,83.74,83.81,65555.0
2021-03-31 15:40:00,83.82,83.84,83.68,83.69,56807.0,83.82,83.84,83.68,83.69,56807.0
2021-03-31 15:50:00,83.72,83.92,83.61,83.66,270663.0,83.72,83.92,83.61,83.66,270663.0
2021-04-01 09:30:00,83.98,84.0,83.18,83.36,121030.0,83.98,84.0,83.18,83.36,121030.0
2021-04-01 09:40:00,83.28,83.58,83.12,83.58,32538.0,83.28,83.58,83.12,83.58,32538.0
2021-04-01 09:50:00,83.6,83.73,83.52,83.52,16710.0,83.6,83.73,83.52,83.52,16710.0
2021-04-01 10:00:00,83.56,83.73,83.44,83.73,31599.0,83.56,83.73,83.44,83.73,31599.0
2021-04-01 10:10:00,83.69,84.06,83.62,83.97,51942.0,83.69,84.06,83.62,83.97,51942.0
2021-04-01 10:20:00,83.95,84.18,83.85,84.08,44753.0,83.95,84.18,83.85,84.08,44753.0
2021-04-01 10:30:00,84.07,84.34,84.06,84.33,39557.0,84.07,84.34,84.06,84.33,39557.0
2021-04-01 10:40:00,84.31,84.44,84.2,84.31,40067.0,84.31,84.44,84.2,84.31,40067.0
2021-04-01 10:50:00,84.3,84.42,84.18,84.36,27283.0,84.3,84.42,84.18,84.36,27283.0
2021-04-01 11:00:00,84.39,84.4,84.11,84.27,47898.0,84.39,84.4,84.11,84.27,47898.0
2021-04-01 11:10:00,84.28,84.32,84.04,84.16,73350.0,84.28,84.32,84.04,84.16,73350.0
2021-04-01 11:20:00,84.18,84.24,84.09,84.09,33888.0,84.18,84.24,84.09,84.09,33888.0
2021-04-01 11:30:00,84.1,84.29,84.08,84.14,63268.0,84.1,84.29,84.08,84.14,63268.0
2021-04-01 11:40:00,84.14,84.14,83.83,83.97,51719.0,84.14,84.14,83.83,83.97,51719.0
2021-04-01 11:50:00,83.97,84.03,83.68,83.71,30538.0,83.97,84.03,83.68,83.71,30538.0
2021-04-01 12:00:00,83.74,83.8,83.69,83.73,14816.0,83.74,83.8,83.69,83.73,14816.0
2021-04-01 12:10:00,83.75,83.76,83.56,83.66,25272.0,83.75,83.76,83.56,83.66,25272.0
2021-04-01 12:20:00,83.66,83.85,83.6,83.73,86087.0,83.66,83.85,83.6,83.73,86087.0
2021-04-01 12:30:00,83.73,83.8,83.69,83.77,27152.0,83.73,83.8,83.69,83.77,27152.0
2021-04-01 12:40:00,83.79,83.8,83.69,83.69,19209.0,83.79,83.8,83.69,83.69,19209.0
2021-04-01 12:50:00,83.67,83.86,83.66,83.85,34439.0,83.67,83.86,83.66,83.85,34439.0
2021-04-01 13:00:00,83.87,83.91,83.69,83.72,35663.0,83.87,83.91,83.69,83.72,35663.0
2021-04-01 13:10:00,83.73,83.86,83.71,83.86,24573.0,83.73,83.86,83.71,83.86,24573.0
2021-04-01 13:20:00,83.87,83.97,83.86,83.89,31668.0,83.87,83.97,83.86,83.89,31668.0
2021-04-01 13:30:00,83.9,84.05,83.83,84.03,29340.0,83.9,84.05,83.83,84.03,29340.0
2021-04-01 13:40:00,84.04,84.04,83.92,84.0,28808.0,84.04,84.04,83.92,84.0,28808.0
2021-04-01 13:50:00,83.99,83.99,83.84,83.89,22120.0,83.99,83.99,83.84,83.89,22120.0
2021-04-01 14:00:00,83.9,84.11,83.9,84.07,34267.0,83.9,84.11,83.9,84.07,34267.0
2021-04-01 14:10:00,84.06,84.14,83.82,83.87,35305.0,84.06,84.14,83.82,83.87,35305.0
2021-04-01 14:20:00,83.86,83.93,83.74,83.74,17861.0,83.86,83.93,83.74,83.74,17861.0
2021-04-01 14:30:00,83.76,83.92,83.76,83.91,32765.0,83.76,83.92,83.76,83.91,32765.0
2021-04-01 14:40:00,83.92,83.94,83.75,83.76,33094.0,83.92,83.94,83.75,83.76,33094.0
2021-04-01 14:50:00,83.76,83.76,83.57,83.62,26707.0,83.76,83.76,83.57,83.62,26707.0
2021-04-01 15:00:00,83.62,83.64,83.58,83.61,23570.0,83.62,83.64,83.58,83.61,23570.0
2021-04-01 15:10:00,83.61,83.69,83.53,83.63,31942.0,83.61,83.69,83.53,83.63,31942.0
2021-04-01 15:20:00,83.64,83.88,83.58,83.82,104646.0,83.64,83.88,83.58,83.82,104646.0
2021-04-01 15:30:00,83.82,83.88,83.67,83.72,44293.0,83.82,83.88,83.67,83.72,44293.0
2021-04-01 15:40:00,83.7,83.8,83.69,83.75,48118.0,83.7,83.8,83.69,83.75,48118.0
2021-04-01 15:50:00,83.76,83.92,83.67,83.83,131105.0,83.76,83.92,83.67,83.83,131105.0
2021-04-05 09:30:00,84.91,85.08,84.48,84.55,159483.0,84.91,85.08,84.48,84.55,159483.0
2021-04-05 09:40:00,84.71,85.0,84.5,84.93,82245.0,84.71,85.0,84.5,84.93,82245.0
2021-04-05 09:50:00,84.95,84.96,84.54,84.9,43126.0,84.95,84.96,84.54,84.9,43126.0
2021-04-05 10:00:00,84.94,85.24,84.83,85.24,60548.0,84.94,85.24,84.83,85.24,60548.0
2021-04-05 10:10:00,85.24,85.53,85.22,85.53,68183.0,85.24,85.53,85.22,85.53,68183.0
2021-04-05 10:20:00,85.53,85.67,85.35,85.39,51208.0,85.53,85.67,85.35,85.39,51208.0
2021-04-05 10:30:00,85.39,85.48,85.27,85.39,34261.0,85.39,85.48,85.27,85.39,34261.0
2021-04-05 10:40:00,85.39,85.6,85.38,85.45,31473.0,85.39,85.6,85.38,85.45,31473.0
2021-04-05 10:50:00,85.45,85.63,85.45,85.58,31906.0,85.45,85.63,85.45,85.58,31906.0
2021-04-05 11:00:00,85.59,85.75,85.56,85.75,33566.0,85.59,85.75,85.56,85.75,33566.0
2021-04-05 11:10:00,85.74,85.86,85.72,85.84,31405.0,85.74,85.86,85.72,85.84,31405.0
2021-04-05 11:20:00,85.83,85.86,85.76,85.78,33620.0,85.83,85.86,85.76,85.78,33620.0
2021-04-05 11:30:00,85.78,86.14,85.72,86.12,45800.0,85.78,86.14,85.72,86.12,45800.0
2021-04-05 11:40:00,86.12,86.17,85.9,85.9,45386.0,86.12,86.17,85.9,85.9,45386.0
2021-04-05 11:50:00,85.9,86.0,85.79,85.99,24382.0,85.9,86.0,85.79,85.99,24382.0
2021-04-05 12:00:00,86.0,86.04,85.92,85.97,16226.0,86.0,86.04,85.92,85.97,16226.0
2021-04-05 12:10:00,85.99,86.12,85.95,86.01,25632.0,85.99,86.12,85.95,86.01,25632.0
2021-04-05 12:20:00,85.96,86.05,85.94,86.01,16658.0,85.96,86.05,85.94,86.01,16658.0
2021-04-05 12:30:00,86.01,86.24,85.95,86.14,25837.0,86.01,86.24,85.95,86.14,25837.0
2021-04-05 12:40:00,86.15,86.17,85.99,86.06,11186.0,86.15,86.17,85.99,86.06,11186.0
2021-04-05 12:50:00,86.05,86.05,85.8,85.97,19144.0,86.05,86.05,85.8,85.97,19144.0
2021-04-05 13:00:00,85.99,85.99,85.75,85.85,14009.0,85.99,85.99,85.75,85.85,14009.0
2021-04-05 13:10:00,85.8,85.84,85.67,85.7,18183.0,85.8,85.84,85.67,85.7,18183.0
2021-04-05 13:20:00,85.68,85.74,85.62,85.68,16989.0,85.68,85.74,85.62,85.68,16989.0
2021-04-05 13:30:00,85.67,85.78,85.63,85.66,16323.0,85.67,85.78,85.63,85.66,16323.0
2021-04-05 13:40:00,85.66,85.71,85.55,85.6,16847.0,85.66,85.71,85.55,85.6,16847.0
2021-04-05 13:50:00,85.61,85.75,85.55,85.73,19135.0,85.61,85.75,85.55,85.73,19135.0
2021-04-05 14:00:00,85.72,85.75,85.64,85.7,22869.0,85.72,85.75,85.64,85.7,22869.0
2021-04-05 14:10:00,85.73,85.76,85.69,85.72,14233.0,85.73,85.76,85.69,85.72,14233.0
2021-04-05 14:20:00,85.74,85.8,85.69,85.72,19050.0,85.74,85.8,85.69,85.72,19050.0
2021-04-05 14:30:00,85.71,85.82,85.71,85.79,20199.0,85.71,85.82,85.71,85.79,20199.0
2021-04-05 14:40:00,85.8,85.8,85.67,85.69,68941.0,85.8,85.8,85.67,85.69,68941.0
2021-04-05 14:50:00,85.68,85.73,85.65,85.71,21579.0,85.68,85.73,85.65,85.71,21579.0
2021-04-05 15:00:00,85.7,85.72,85.29,85.35,44852.0,85.7,85.72,85.29,85.35,44852.0
2021-04-05 15:10:00,85.35,85.64,85.33,85.63,35027.0,85.35,85.64,85.33,85.63,35027.0
2021-04-05 15:20:00,85.61,85.72,85.54,85.66,33469.0,85.61,85.72,85.54,85.66,33469.0
2021-04-05 15:30:00,85.65,85.79,85.58,85.76,44100.0,85.65,85.79,85.58,85.76,44100.0
2021-04-05 15:40:00,85.75,85.82,85.65,85.74,45564.0,85.75,85.82,85.65,85.74,45564.0
2021-04-05 15:50:00,85.74,85.84,85.65,85.76,226173.0,85.74,85.84,85.65,85.76,226173.0
2021-04-06 09:30:00,85.2,85.71,85.19,85.43,69738.0,85.2,85.71,85.19,85.43,69738.0
2021-04-06 09:40:00,85.43,85.75,85.35,85.75,37785.0,85.43,85.75,85.35,85.75,37785.0
2021-04-06 09:50:00,85.72,86.34,85.65,86.09,90867.0,85.72,86.34,85.65,86.09,90867.0
2021-04-06 10:00:00,86.06,86.21,85.76,86.21,36674.0,86.06,86.21,85.76,86.21,36674.0
2021-04-06 10:10:00,86.21,86.43,86.18,86.39,40266.0,86.21,86.43,86.18,86.39,40266.0
2021-04-06 10:20:00,86.4,86.55,86.27,86.37,57105.0,86.4,86.55,86.27,86.37,57105.0
2021-04-06 10:30:00,86.37,86.37,86.09,86.36,42157.0,86.37,86.37,86.09,86.36,42157.0
2021-04-06 10:40:00,86.36,86.51,86.15,86.15,35039.0,86.36,86.51,86.15,86.15,35039.0
2021-04-06 10:50:00,86.13,86.17,86.03,86.08,30267.0,86.13,86.17,86.03,86.08,30267.0
2021-04-06 11:00:00,86.05,86.18,85.97,86.17,45464.0,86.05,86.18,85.97,86.17,45464.0
2021-04-06 11:10:00,86.17,86.29,86.11,86.13,22961.0,86.17,86.29,86.11,86.13,22961.0
2021-04-06 11:20:00,86.13,86.14,85.76,85.8,23772.0,86.13,86.14,85.76,85.8,23772.0
2021-04-06 11:30:00,85.79,86.17,85.75,86.13,58372.0,85.79,86.17,85.75,86.13,58372.0
2021-04-06 11:40:00,86.13,86.22,86.03,86.1,46746.0,86.13,86.22,86.03,86.1,46746.0
2021-04-06 11:50:00,86.09,86.37,86.09,86.35,34854.0,86.09,86.37,86.09,86.35,34854.0
2021-04-06 12:00:00,86.32,86.37,86.24,86.27,24974.0,86.32,86.37,86.24,86.27,24974.0
2021-04-06 12:10:00,86.27,86.36,86.2,86.21,28199.0,86.27,86.36,86.2,86.21,28199.0
2021-04-06 12:20:00,86.2,86.27,86.11,86.11,22574.0,86.2,86.27,86.11,86.11,22574.0
2021-04-06 12:30:00,86.11,86.14,86.01,86.01,15335.0,86.11,86.14,86.01,86.01,15335.0
2021-04-06 12:40:00,86.03,86.07,85.94,85.94,16641.0,86.03,86.07,85.94,85.94,16641.0
2021-04-06 12:50:00,85.96,85.97,85.85,85.86,17309.0,85.96,85.97,85.85,85.86,17309.0
2021-04-06 13:00:00,85.87,85.9,85.76,85.84,23463.0,85.87,85.9,85.76,85.84,23463.0
2021-04-06 13:10:00,85.83,85.86,85.65,85.8,28403.0,85.83,85.86,85.65,85.8,28403.0
2021-04-06 13:20:00,85.8,85.81,85.69,85.73,15955.0,85.8,85.81,85.69,85.73,15955.0
2021-04-06 13:30:00,85.73,85.81,85.7,85.75,15005.0,85.73,85.81,85.7,85.75,15005.0
2021-04-06 13:40:00,85.73,85.8,85.72,85.77,18275.0,85.73,85.8,85.72,85.77,18275.0
2021-04-06 13:50:00,85.76,85.77,85.57,85.58,15947.0,85.76,85.77,85.57,85.58,15947.0
2021-04-06 14:00:00,85.59,85.6,85.51,85.51,27397.0,85.59,85.6,85.51,85.51,27397.0
2021-04-06 14:10:00,85.51,85.67,85.48,85.67,31619.0,85.51,85.67,85.48,85.67,31619.0
2021-04-06 14:20:00,85.65,85.7,85.59,85.59,23161.0,85.65,85.7,85.59,85.59,23161.0
2021-04-06 14:30:00,85.59,85.71,85.49,85.7,35335.0,85.59,85.71,85.49,85.7,35335.0
2021-04-06 14:40:00,85.71,85.83,85.71,85.76,27713.0,85.71,85.83,85.71,85.76,27713.0
2021-04-06 14:50:00,85.76,85.86,85.69,85.76,33142.0,85.76,85.86,85.69,85.76,33142.0
2021-04-06 15:00:00,85.76,85.77,85.52,85.55,30853.0,85.76,85.77,85.52,85.55,30853.0
2021-04-06 15:10:00,85.55,85.61,85.52,85.6,30027.0,85.55,85.61,85.52,85.6,30027.0
2021-04-06 15:20:00,85.61,85.62,85.4,85.5,43593.0,85.61,85.62,85.4,85.5,43593.0
2021-04-06 15:30:00,85.5,85.57,85.43,85.46,50186.0,85.5,85.57,85.43,85.46,50186.0
2021-04-06 15:40:00,85.45,85.5,85.3,85.31,68367.0,85.45,85.5,85.3,85.31,68367.0
2021-04-06 15:50:00,85.29,85.41,85.21,85.41,174087.0,85.29,85.41,85.21,85.41,174087.0
2021-04-07 09:30:00,85.44,85.99,85.44,85.88,68991.0,85.44,85.99,85.44,85.88,68991.0
2021-04-07 09:40:00,85.9,85.9,85.34,85.34,28635.0,85.9,85.9,85.34,85.34,28635.0
2021-04-07 09:50:00,85.4,85.49,85.25,85.33,16685.0,85.4,85.49,85.25,85.33,16685.0
2021-04-07 10:00:00,85.28,85.32,85.11,85.2,16121.0,85.28,85.32,85.11,85.2,16121.0
2021-04-07 10:10:00,85.2,85.51,85.18,85.38,18954.0,85.2,85.51,85.18,85.38,18954.0
2021-04-07 10:20:00,85.37,85.68,85.35,85.68,21207.0,85.37,85.68,85.35,85.68,21207.0
2021-04-07 10:30:00,85.64,85.69,85.42,85.53,33520.0,85.64,85.69,85.42,85.53,33520.0
2021-04-07 10:40:00,85.55,85.59,85.34,85.36,30827.0,85.55,85.59,85.34,85.36,30827.0
2021-04-07 10:50:00,85.36,85.39,85.3,85.32,19656.0,85.36,85.39,85.3,85.32,19656.0
2021-04-07 11:00:00,85.31,85.39,85.25,85.3,31337.0,85.31,85.39,85.25,85.3,31337.0
2021-04-07 11:10:00,85.31,85.34,85.09,85.21,38773.0,85.31,85.34,85.09,85.21,38773.0
2021-04-07 11:20:00,85.22,85.25,84.86,84.92,33758.0,85.22,85.25,84.86,84.92,33758.0
2021-04-07 11:30:00,84.92,84.97,84.74,84.81,22359.0,84.92,84.97,84.74,84.81,22359.0
2021-04-07 11:40:00,84.81,84.88,84.73,84.84,23245.0,84.81,84.88,84.73,84.84,23245.0
2021-04-07 11:50:00,84.87,85.0,84.83,84.95,28788.0,84.87,85.0,84.83,84.95,28788.0
2021-04-07 12:00:00,84.97,85.0,84.88,84.92,25907.0,84.97,85.0,84.88,84.92,25907.0
2021-04-07 12:10:00,84.91,84.97,84.67,84.72,39709.0,84.91,84.97,84.67,84.72,39709.0
2021-04-07 12:20:00,84.72,84.81,84.65,84.73,45560.0,84.72,84.81,84.65,84.73,45560.0
2021-04-07 12:30:00,84.7,84.78,84.62,84.65,22431.0,84.7,84.78,84.62,84.65,22431.0
2021-04-07 12:40:00,84.65,84.67,84.53,84.57,21082.0,84.65,84.67,84.53,84.57,21082.0
2021-04-07 12:50:00,84.57,84.65,84.54,84.56,17260.0,84.57,84.65,84.54,84.56,17260.0
2021-04-07 13:00:00,84.58,84.6,84.49,84.55,16529.0,84.58,84.6,84.49,84.55,16529.0
2021-04-07 13:10:00,84.54,84.6,84.5,84.52,25024.0,84.54,84.6,84.5,84.52,25024.0
2021-04-07 13:20:00,84.5,84.56,84.43,84.47,33576.0,84.5,84.56,84.43,84.47,33576.0
2021-04-07 13:30:00,84.44,84.5,84.39,84.5,21950.0,84.44,84.5,84.39,84.5,21950.0
2021-04-07 13:40:00,84.49,84.5,84.34,84.37,33405.0,84.49,84.5,84.34,84.37,33405.0
2021-04-07 13:50:00,84.38,84.42,84.33,84.33,28113.0,84.38,84.42,84.33,84.33,28113.0
2021-04-07 14:00:00,84.35,84.44,84.27,84.34,35025.0,84.35,84.44,84.27,84.34,35025.0
2021-04-07 14:10:00,84.35,84.43,84.35,84.38,25248.0,84.35,84.43,84.35,84.38,25248.0
2021-04-07 14:20:00,84.37,84.38,84.2,84.25,44818.0,84.37,84.38,84.2,84.25,44818.0
2021-04-07 14:30:00,84.24,84.37,84.02,84.13,73593.0,84.24,84.37,84.02,84.13,73593.0
2021-04-07 14:40:00,84.13,84.24,84.12,84.16,44400.0,84.13,84.24,84.12,84.16,44400.0
2021-04-07 14:50:00,84.17,84.28,84.17,84.19,33802.0,84.17,84.28,84.17,84.19,33802.0
2021-04-07 15:00:00,84.2,84.4,84.2,84.31,33598.0,84.2,84.4,84.2,84.31,33598.0
2021-04-07 15:10:00,84.33,84.33,84.1,84.13,50961.0,84.33,84.33,84.1,84.13,50961.0
2021-04-07 15:20:00,84.13,84.23,84.02,84.1,82525.0,84.13,84.23,84.02,84.1,82525.0
2021-04-07 15:30:00,84.12,84.37,84.09,84.34,61408.0,84.12,84.37,84.09,84.34,61408.0
2021-04-07 15:40:00,84.34,84.55,84.32,84.33,95500.0,84.34,84.55,84.32,84.33,95500.0
2021-04-07 15:50:00,84.32,84.33,84.03,84.09,390592.0,84.32,84.33,84.03,84.09,390592.0
2021-04-08 09:30:00,84.88,85.01,84.53,84.98,103360.0,84.88,85.01,84.53,84.98,103360.0
2021-04-08 09:40:00,84.95,85.0,84.75,84.91,61012.0,84.95,85.0,84.75,84.91,61012.0
2021-04-08 09:50:00,84.9,85.14,84.68,84.72,34684.0,84.9,85.14,84.68,84.72,34684.0
2021-04-08 10:00:00,84.73,84.81,84.49,84.65,50112.0,84.73,84.81,84.49,84.65,50112.0
2021-04-08 10:10:00,84.61,84.66,84.48,84.58,48993.0,84.61,84.66,84.48,84.58,48993.0
2021-04-08 10:20:00,84.58,84.95,84.58,84.85,36470.0,84.58,84.95,84.58,84.85,36470.0
2021-04-08 10:30:00,84.88,85.05,84.75,84.75,52771.0,84.88,85.05,84.75,84.75,52771.0
2021-04-08 10:40:00,84.77,84.79,84.61,84.62,34488.0,84.77,84.79,84.61,84.62,34488.0
2021-04-08 10:50:00,84.63,84.92,84.62,84.84,35961.0,84.63,84.92,84.62,84.84,35961.0
2021-04-08 11:00:00,84.83,84.83,84.68,84.76,29455.0,84.83,84.83,84.68,84.76,29455.0
2021-04-08 11:10:00,84.76,84.76,84.59,84.65,30159.0,84.76,84.76,84.59,84.65,30159.0
2021-04-08 11:20:00,84.66,84.74,84.63,84.69,30590.0,84.66,84.74,84.63,84.69,30590.0
2021-04-08 11:30:00,84.69,84.73,84.52,84.52,20803.0,84.69,84.73,84.52,84.52,20803.0
2021-04-08 11:40:00,84.52,84.61,84.49,84.53,19698.0,84.52,84.61,84.49,84.53,19698.0
2021-04-08 11:50:00,84.53,84.57,84.37,84.4,22607.0,84.53,84.57,84.37,84.4,22607.0
2021-04-08 12:00:00,84.41,84.45,84.29,84.45,26843.0,84.41,84.45,84.29,84.45,26843.0
2021-04-08 12:10:00,84.44,84.59,84.35,84.56,36309.0,84.44,84.59,84.35,84.56,36309.0
2021-04-08 12:20:00,84.56,84.57,84.47,84.48,28362.0,84.56,84.57,84.47,84.48,28362.0
2021-04-08 12:30:00,84.48,84.51,84.44,84.47,21730.0,84.48,84.51,84.44,84.47,21730.0
2021-04-08 12:40:00,84.48,84.48,84.4,84.41,20733.0,84.48,84.48,84.4,84.41,20733.0
2021-04-08 12:50:00,84.41,84.53,84.41,84.42,18431.0,84.41,84.53,84.41,84.42,18431.0
2021-04-08 13:00:00,84.42,84.49,84.37,84.49,30561.0,84.42,84.49,84.37,84.49,30561.0
2021-04-08 13:10:00,84.5,84.55,84.45,84.45,17141.0,84.5,84.55,84.45,84.45,17141.0
2021-04-08 13:20:00,84.46,84.5,84.41,84.48,20456.0,84.46,84.5,84.41,84.48,20456.0
2021-04-08 13:30:00,84.48,84.5,84.39,84.39,27035.0,84.48,84.5,84.39,84.39,27035.0
2021-04-08 13:40:00,84.38,84.39,84.29,84.34,26335.0,84.38,84.39,84.29,84.34,26335.0
2021-04-08 13:50:00,84.34,84.4,84.33,84.37,24984.0,84.34,84.4,84.33,84.37,24984.0
2021-04-08 14:00:00,84.37,84.48,84.34,84.45,25444.0,84.37,84.48,84.34,84.45,25444.0
2021-04-08 14:10:00,84.45,84.49,84.34,84.36,28732.0,84.45,84.49,84.34,84.36,28732.0
2021-04-08 14:20:00,84.36,84.4,84.24,84.28,62474.0,84.36,84.4,84.24,84.28,62474.0
2021-04-08 14:30:00,84.27,84.3,84.21,84.24,30058.0,84.27,84.3,84.21,84.24,30058.0
2021-04-08 14:40:00,84.25,84.41,84.24,84.29,33231.0,84.25,84.41,84.24,84.29,33231.0
2021-04-08 14:50:00,84.3,84.31,84.2,84.31,33949.0,84.3,84.31,84.2,84.31,33949.0
2021-04-08 15:00:00,84.31,84.31,84.16,84.17,50529.0,84.31,84.31,84.16,84.17,50529.0
2021-04-08 15:10:00,84.16,84.23,84.13,84.23,43875.0,84.16,84.23,84.13,84.23,43875.0
2021-04-08 15:20:00,84.22,84.29,84.15,84.23,65793.0,84.22,84.29,84.15,84.23,65793.0
2021-04-08 15:30:00,84.23,84.23,84.03,84.1,75391.0,84.23,84.23,84.03,84.1,75391.0
2021-04-08 15:40:00,84.11,84.2,84.1,84.14,88117.0,84.11,84.2,84.1,84.14,88117.0
2021-04-08 15:50:00,84.15,84.23,84.09,84.17,234360.0,84.15,84.23,84.09,84.17,234360.0
2021-04-09 09:30:00,84.51,84.6,83.8,84.23,68014.0,84.51,84.6,83.8,84.23,68014.0
2021-04-09 09:40:00,84.29,84.43,84.07,84.38,155986.0,84.29,84.43,84.07,84.38,155986.0
2021-04-09 09:50:00,84.41,84.43,84.14,84.32,32273.0,84.41,84.43,84.14,84.32,32273.0
2021-04-09 10:00:00,84.33,84.5,84.31,84.38,97579.0,84.33,84.5,84.31,84.38,97579.0
2021-04-09 10:10:00,84.39,84.57,84.38,84.56,117127.0,84.39,84.57,84.38,84.56,117127.0
2021-04-09 10:20:00,84.54,84.63,84.15,84.17,44231.0,84.54,84.63,84.15,84.17,44231.0
2021-04-09 10:30:00,84.16,84.24,83.96,84.01,48605.0,84.16,84.24,83.96,84.01,48605.0
2021-04-09 10:40:00,84.01,84.12,83.94,84.06,31166.0,84.01,84.12,83.94,84.06,31166.0
2021-04-09 10:50:00,84.04,84.14,83.98,84.11,54674.0,84.04,84.14,83.98,84.11,54674.0
2021-04-09 11:00:00,84.13,84.36,84.13,84.34,25673.0,84.13,84.36,84.13,84.34,25673.0
2021-04-09 11:10:00,84.34,84.37,84.25,84.31,23398.0,84.34,84.37,84.25,84.31,23398.0
2021-04-09 11:20:00,84.31,84.35,84.25,84.35,24434.0,84.31,84.35,84.25,84.35,24434.0
2021-04-09 11:30:00,84.34,84.45,84.29,84.4,62024.0,84.34,84.45,84.29,84.4,62024.0
2021-04-09 11:40:00,84.39,84.4,84.33,84.4,18821.0,84.39,84.4,84.33,84.4,18821.0
2021-04-09 11:50:00,84.4,84.68,84.39,84.64,58324.0,84.4,84.68,84.39,84.64,58324.0
2021-04-09 12:00:00,84.64,84.72,84.61,84.64,32238.0,84.64,84.72,84.61,84.64,32238.0
2021-04-09 12:10:00,84.65,84.85,84.65,84.68,33356.0,84.65,84.85,84.65,84.68,33356.0
2021-04-09 12:20:00,84.66,84.75,84.61,84.64,29167.0,84.66,84.75,84.61,84.64,29167.0
2021-04-09 12:30:00,84.64,84.68,84.53,84.56,27429.0,84.64,84.68,84.53,84.56,27429.0
2021-04-09 12:40:00,84.57,84.84,84.54,84.81,31612.0,84.57,84.84,84.54,84.81,31612.0
2021-04-09 12:50:00,84.82,84.86,84.72,84.78,18297.0,84.82,84.86,84.72,84.78,18297.0
2021-04-09 13:00:00,84.8,84.83,84.75,84.75,26663.0,84.8,84.83,84.75,84.75,26663.0
2021-04-09 13:10:00,84.76,84.92,84.71,84.9,23683.0,84.76,84.92,84.71,84.9,23683.0
2021-04-09 13:20:00,84.9,84.97,84.87,84.91,21732.0,84.9,84.97,84.87,84.91,21732.0
2021-04-09 13:30:00,84.91,85.01,84.87,84.98,24598.0,84.91,85.01,84.87,84.98,24598.0
2021-04-09 13:40:00,84.98,85.13,84.98,85.08,22010.0,84.98,85.13,84.98,85.08,22010.0
2021-04-09 13:50:00,85.09,85.26,85.01,85.24,26552.0,85.09,85.26,85.01,85.24,26552.0
2021-04-09 14:00:00,85.24,85.37,85.21,85.34,23613.0,85.24,85.37,85.21,85.34,23613.0
2021-04-09 14:10:00,85.36,85.39,85.27,85.37,28244.0,85.36,85.39,85.27,85.37,28244.0
2021-04-09 14:20:00,85.36,85.42,85.34,85.36,35079.0,85.36,85.42,85.34,85.36,35079.0
2021-04-09 14:30:00,85.37,85.52,85.32,85.51,28374.0,85.37,85.52,85.32,85.51,28374.0
2021-04-09 14:40:00,85.53,85.56,85.46,85.48,31057.0,85.53,85.56,85.46,85.48,31057.0
2021-04-09 14:50:00,85.49,85.51,85.4,85.47,24093.0,85.49,85.51,85.4,85.47,24093.0
2021-04-09 15:00:00,85.45,85.5,85.4,85.42,34489.0,85.45,85.5,85.4,85.42,34489.0
2021-04-09 15:10:00,85.39,85.48,85.39,85.41,34215.0,85.39,85.48,85.39,85.41,34215.0
2021-04-09 15:20:00,85.42,85.57,85.42,85.52,44784.0,85.42,85.57,85.42,85.52,44784.0
2021-04-09 15:30:00,85.53,85.74,85.5,85.62,48085.0,85.53,85.74,85.5,85.62,48085.0
2021-04-09 15:40:00,85.61,85.66,85.55,85.63,46577.0,85.61,85.66,85.55,85.63,46577.0
2021-04-09 15:50:00,85.64,86.0,85.63,85.96,198005.0,85.64,86.0,85.63,85.96,198005.0
2021-04-12 09:30:00,85.75,86.0,85.43,85.92,150670.0,85.75,86.0,85.43,85.92,150670.0
2021-04-12 09:40:00,85.89,86.19,85.75,86.03,68235.0,85.89,86.19,85.75,86.03,68235.0
2021-04-12 09:50:00,85.98,86.53,85.98,86.26,68841.0,85.98,86.53,85.98,86.26,68841.0
2021-04-12 10:00:00,86.26,86.39,86.11,86.32,53825.0,86.26,86.39,86.11,86.32,53825.0
2021-04-12 10:10:00,86.34,86.51,86.3,86.43,59651.0,86.34,86.51,86.3,86.43,59651.0
2021-04-12 10:20:00,86.42,86.48,86.2,86.25,42963.0,86.42,86.48,86.2,86.25,42963.0
2021-04-12 10:30:00,86.25,86.26,85.97,86.0,40602.0,86.25,86.26,85.97,86.0,40602.0
2021-04-12 10:40:00,86.02,86.16,85.88,86.03,36416.0,86.02,86.16,85.88,86.03,36416.0
2021-04-12 10:50:00,86.05,86.18,85.94,86.13,35061.0,86.05,86.18,85.94,86.13,35061.0
2021-04-12 11:00:00,86.13,86.39,86.1,86.39,30742.0,86.13,86.39,86.1,86.39,30742.0
2021-04-12 11:10:00,86.4,86.44,86.26,86.39,22880.0,86.4,86.44,86.26,86.39,22880.0
2021-04-12 11:20:00,86.37,86.5,86.36,86.37,24376.0,86.37,86.5,86.36,86.37,24376.0
2021-04-12 11:30:00,86.35,86.39,86.23,86.26,25955.0,86.35,86.39,86.23,86.26,25955.0
2021-04-12 11:40:00,86.27,86.28,86.06,86.06,22699.0,86.27,86.28,86.06,86.06,22699.0
2021-04-12 11:50:00,86.06,86.21,86.05,86.09,29572.0,86.06,86.21,86.05,86.09,29572.0
2021-04-12 12:00:00,86.11,86.13,86.03,86.11,23302.0,86.11,86.13,86.03,86.11,23302.0
2021-04-12 12:10:00,86.11,86.14,86.03,86.11,23615.0,86.11,86.14,86.03,86.11,23615.0
2021-04-12 12:20:00,86.1,86.17,86.04,86.14,25022.0,86.1,86.17,86.04,86.14,25022.0
2021-04-12 12:30:00,86.16,86.3,86.16,86.24,16190.0,86.16,86.3,86.16,86.24,16190.0
2021-04-12 12:40:00,86.25,86.32,86.16,86.17,17738.0,86.25,86.32,86.16,86.17,17738.0
2021-04-12 12:50:00,86.18,86.26,86.14,86.14,24264.0,86.18,86.26,86.14,86.14,24264.0
2021-04-12 13:00:00,86.14,86.17,85.97,85.98,21805.0,86.14,86.17,85.97,85.98,21805.0
2021-04-12 13:10:00,85.98,86.09,85.95,86.09,19069.0,85.98,86.09,85.95,86.09,19069.0
2021-04-12 13:20:00,86.1,86.13,85.93,85.93,17133.0,86.1,86.13,85.93,85.93,17133.0
2021-04-12 13:30:00,85.93,85.94,85.8,85.81,27180.0,85.93,85.94,85.8,85.81,27180.0
2021-04-12 13:40:00,85.8,85.83,85.74,85.82,19072.0,85.8,85.83,85.74,85.82,19072.0
2021-04-12 13:50:00,85.82,85.85,85.75,85.82,22433.0,85.82,85.85,85.75,85.82,22433.0
2021-04-12 14:00:00,85.82,85.94,85.82,85.9,20305.0,85.82,85.94,85.82,85.9,20305.0
2021-04-12 14:10:00,85.9,85.9,85.84,85.88,15102.0,85.9,85.9,85.84,85.88,15102.0
2021-04-12 14:20:00,85.89,85.95,85.86,85.95,24371.0,85.89,85.95,85.86,85.95,24371.0
2021-04-12 14:30:00,85.94,85.96,85.82,85.87,34986.0,85.94,85.96,85.82,85.87,34986.0
2021-04-12 14:40:00,85.87,85.88,85.78,85.86,23393.0,85.87,85.88,85.78,85.86,23393.0
2021-04-12 14:50:00,85.86,86.08,85.81,85.98,57776.0,85.86,86.08,85.81,85.98,57776.0
2021-04-12 15:00:00,85.98,86.01,85.93,85.99,28115.0,85.98,86.01,85.93,85.99,28115.0
2021-04-12 15:10:00,86.0,86.0,85.84,85.85,28364.0,86.0,86.0,85.84,85.85,28364.0
2021-04-12 15:20:00,85.85,85.94,85.84,85.85,45913.0,85.85,85.94,85.84,85.85,45913.0
2021-04-12 15:30:00,85.86,85.9,85.73,85.86,52003.0,85.86,85.9,85.73,85.86,52003.0
2021-04-12 15:40:00,85.86,85.92,85.8,85.87,76099.0,85.86,85.92,85.8,85.87,76099.0
2021-04-12 15:50:00,85.87,86.01,85.8,85.82,243873.0,85.87,86.01,85.8,85.82,243873.0
2021-04-13 09:30:00,85.54,86.11,85.39,86.06,92784.0,85.54,86.11,85.39,86.06,92784.0
2021-04-13 09:40:00,86.01,86.35,85.92,86.34,21747.0,86.01,86.35,85.92,86.34,21747.0
2021-04-13 09:50:00,86.35,86.64,86.35,86.53,31938.0,86.35,86.64,86.35,86.53,31938.0
2021-04-13 10:00:00,86.55,86.81,86.44,86.49,41693.0,86.55,86.81,86.44,86.49,41693.0
2021-04-13 10:10:00,86.49,86.53,86.35,86.42,30964.0,86.49,86.53,86.35,86.42,30964.0
2021-04-13 10:20:00,86.39,86.48,86.24,86.45,24534.0,86.39,86.48,86.24,86.45,24534.0
2021-04-13 10:30:00,86.44,86.47,86.17,86.32,33210.0,86.44,86.47,86.17,86.32,33210.0
2021-04-13 10:40:00,86.33,86.35,86.02,86.03,28820.0,86.33,86.35,86.02,86.03,28820.0
2021-04-13 10:50:00,86.06,86.12,85.87,85.89,31189.0,86.06,86.12,85.87,85.89,31189.0
2021-04-13 11:00:00,85.9,85.96,85.77,85.95,34601.0,85.9,85.96,85.77,85.95,34601.0
2021-04-13 11:10:00,85.95,85.95,85.69,85.75,23159.0,85.95,85.95,85.69,85.75,23159.0
2021-04-13 11:20:00,85.76,85.83,85.67,85.83,22441.0,85.76,85.83,85.67,85.83,22441.0
2021-04-13 11:30:00,85.8,85.95,85.75,85.86,20656.0,85.8,85.95,85.75,85.86,20656.0
2021-04-13 11:40:00,85.85,86.01,85.85,85.97,18064.0,85.85,86.01,85.85,85.97,18064.0
2021-04-13 11:50:00,85.98,86.0,85.84,85.95,18484.0,85.98,86.0,85.84,85.95,18484.0
2021-04-13 12:00:00,85.96,86.02,85.85,85.85,20955.0,85.96,86.02,85.85,85.85,20955.0
2021-04-13 12:10:00,85.84,86.05,85.84,86.03,27994.0,85.84,86.05,85.84,86.03,27994.0
2021-04-13 12:20:00,86.06,86.17,86.02,86.13,30182.0,86.06,86.17,86.02,86.13,30182.0
2021-04-13 12:30:00,86.13,86.27,86.09,86.22,25075.0,86.13,86.27,86.09,86.22,25075.0
2021-04-13 12:40:00,86.21,86.24,86.16,86.16,34616.0,86.21,86.24,86.16,86.16,34616.0
2021-04-13 12:50:00,86.18,86.18,86.12,86.17,30715.0,86.18,86.18,86.12,86.17,30715.0
2021-04-13 13:00:00,86.18,86.24,86.02,86.03,34656.0,86.18,86.24,86.02,86.03,34656.0
2021-04-13 13:10:00,86.05,86.23,86.02,86.23,17121.0,86.05,86.23,86.02,86.23,17121.0
2021-04-13 13:20:00,86.22,86.31,86.18,86.29,18231.0,86.22,86.31,86.18,86.29,18231.0
2021-04-13 13:30:00,86.28,86.34,86.27,86.31,15303.0,86.28,86.34,86.27,86.31,15303.0
2021-04-13 13:40:00,86.32,86.38,86.28,86.3,25436.0,86.32,86.38,86.28,86.3,25436.0
2021-04-13 13:50:00,86.29,86.33,86.25,86.32,23271.0,86.29,86.33,86.25,86.32,23271.0
2021-04-13 14:00:00,86.32,86.35,86.23,86.32,22082.0,86.32,86.35,86.23,86.32,22082.0
2021-04-13 14:10:00,86.31,86.48,86.28,86.47,31641.0,86.31,86.48,86.28,86.47,31641.0
2021-04-13 14:20:00,86.47,86.61,86.46,86.6,31029.0,86.47,86.61,86.46,86.6,31029.0
2021-04-13 14:30:00,86.6,86.6,86.52,86.57,22324.0,86.6,86.6,86.52,86.57,22324.0
2021-04-13 14:40:00,86.58,86.64,86.46,86.48,25310.0,86.58,86.64,86.46,86.48,25310.0
2021-04-13 14:50:00,86.48,86.48,86.39,86.43,26678.0,86.48,86.48,86.39,86.43,26678.0
2021-04-13 15:00:00,86.43,86.52,86.43,86.5,22010.0,86.43,86.52,86.43,86.5,22010.0
2021-04-13 15:10:00,86.5,86.51,86.32,86.44,40764.0,86.5,86.51,86.32,86.44,40764.0
2021-04-13 15:20:00,86.45,86.5,86.41,86.42,25430.0,86.45,86.5,86.41,86.42,25430.0
2021-04-13 15:30:00,86.43,86.55,86.35,86.36,42729.0,86.43,86.55,86.35,86.36,42729.0
2021-04-13 15:40:00,86.36,86.46,86.27,86.42,93430.0,86.36,86.46,86.27,86.42,93430.0
2021-04-13 15:50:00,86.43,86.51,86.33,86.43,155121.0,86.43,86.51,86.33,86.43,155121.0
2021-04-14 09:30:00,86.36,87.39,86.36,87.3,70434.0,86.36,87.39,86.36,87.3,70434.0
2021-04-14 09:40:00,87.31,87.57,86.95,87.17,49375.0,87.31,87.57,86.95,87.17,49375.0
2021-04-14 09:50:00,87.17,87.66,87.17,87.43,60886.0,87.17,87.66,87.17,87.43,60886.0
2021-04-14 10:00:00,87.45,87.45,87.14,87.27,25234.0,87.45,87.45,87.14,87.27,25234.0
2021-04-14 10:10:00,87.27,87.32,87.01,87.1,24822.0,87.27,87.32,87.01,87.1,24822.0
2021-04-14 10:20:00,87.06,87.14,86.89,86.9,22954.0,87.06,87.14,86.89,86.9,22954.0
2021-04-14 10:30:00,86.91,87.25,86.91,87.13,35462.0,86.91,87.25,86.91,87.13,35462.0
2021-04-14 10:40:00,87.1,87.12,86.79,86.91,44775.0,87.1,87.12,86.79,86.91,44775.0
2021-04-14 10:50:00,86.9,86.93,86.68,86.75,34303.0,86.9,86.93,86.68,86.75,34303.0
2021-04-14 11:00:00,86.76,86.84,86.57,86.8,27916.0,86.76,86.84,86.57,86.8,27916.0
2021-04-14 11:10:00,86.82,86.82,86.62,86.69,22570.0,86.82,86.82,86.62,86.69,22570.0
2021-04-14 11:20:00,86.7,86.72,86.44,86.69,25271.0,86.7,86.72,86.44,86.69,25271.0
2021-04-14 11:30:00,86.71,86.71,86.54,86.66,17856.0,86.71,86.71,86.54,86.66,17856.0
2021-04-14 11:40:00,86.64,86.74,86.57,86.58,20322.0,86.64,86.74,86.57,86.58,20322.0
2021-04-14 11:50:00,86.58,86.61,86.44,86.45,16135.0,86.58,86.61,86.44,86.45,16135.0
2021-04-14 12:00:00,86.45,86.59,86.42,86.59,71970.0,86.45,86.59,86.42,86.59,71970.0
2021-04-14 12:10:00,86.57,86.65,86.48,86.63,22399.0,86.57,86.65,86.48,86.63,22399.0
2021-04-14 12:20:00,86.64,86.68,86.5,86.53,13993.0,86.64,86.68,86.5,86.53,13993.0
2021-04-14 12:30:00,86.53,86.63,86.48,86.54,29963.0,86.53,86.63,86.48,86.54,29963.0
2021-04-14 12:40:00,86.55,86.64,86.52,86.6,16376.0,86.55,86.64,86.52,86.6,16376.0
2021-04-14 12:50:00,86.59,86.65,86.54,86.62,12756.0,86.59,86.65,86.54,86.62,12756.0
2021-04-14 13:00:00,86.6,86.71,86.57,86.71,12831.0,86.6,86.71,86.57,86.71,12831.0
2021-04-14 13:10:00,86.7,86.76,86.66,86.75,17471.0,86.7,86.76,86.66,86.75,17471.0
2021-04-14 13:20:00,86.75,86.8,86.68,86.79,13110.0,86.75,86.8,86.68,86.79,13110.0
2021-04-14 13:30:00,86.8,86.83,86.74,86.77,18828.0,86.8,86.83,86.74,86.77,18828.0
2021-04-14 13:40:00,86.75,86.76,86.63,86.69,21121.0,86.75,86.76,86.63,86.69,21121.0
2021-04-14 13:50:00,86.71,86.72,86.45,86.5,19984.0,86.71,86.72,86.45,86.5,19984.0
2021-04-14 14:00:00,86.5,86.54,86.38,86.39,18145.0,86.5,86.54,86.38,86.39,18145.0
2021-04-14 14:10:00,86.41,86.55,86.37,86.42,21313.0,86.41,86.55,86.37,86.42,21313.0
2021-04-14 14:20:00,86.41,86.57,86.41,86.49,20388.0,86.41,86.57,86.41,86.49,20388.0
2021-04-14 14:30:00,86.49,86.52,86.44,86.47,15017.0,86.49,86.52,86.44,86.47,15017.0
2021-04-14 14:40:00,86.5,86.52,86.38,86.39,18914.0,86.5,86.52,86.38,86.39,18914.0
2021-04-14 14:50:00,86.39,86.39,86.27,86.34,24494.0,86.39,86.39,86.27,86.34,24494.0
2021-04-14 15:00:00,86.33,86.52,86.28,86.4,24012.0,86.33,86.52,86.28,86.4,24012.0
2021-04-14 15:10:00,86.41,86.5,86.37,86.43,20452.0,86.41,86.5,86.37,86.43,20452.0
2021-04-14 15:20:00,86.41,86.45,86.36,86.41,33200.0,86.41,86.45,86.36,86.41,33200.0
2021-04-14 15:30:00,86.41,86.42,86.21,86.26,39924.0,86.41,86.42,86.21,86.26,39924.0
2021-04-14 15:40:00,86.25,86.29,86.14,86.15,34253.0,86.25,86.29,86.14,86.15,34253.0
2021-04-14 15:50:00,86.16,86.35,86.15,86.26,197942.0,86.16,86.35,86.15,86.26,197942.0
2021-04-15 09:30:00,86.45,87.22,86.45,87.16,107813.0,86.45,87.22,86.45,87.16,107813.0
2021-04-15 09:40:00,87.19,87.39,86.94,87.2,37695.0,87.19,87.39,86.94,87.2,37695.0
2021-04-15 09:50:00,87.23,87.72,87.2,87.67,44925.0,87.23,87.72,87.2,87.67,44925.0
2021-04-15 10:00:00,87.66,88.07,87.65,88.05,71544.0,87.66,88.07,87.65,88.05,71544.0
2021-04-15 10:10:00,88.07,88.09,87.52,87.62,43226.0,88.07,88.09,87.52,87.62,43226.0
2021-04-15 10:20:00,87.61,87.82,87.55,87.81,19960.0,87.61,87.82,87.55,87.81,19960.0
2021-04-15 10:30:00,87.8,87.94,87.67,87.69,22996.0,87.8,87.94,87.67,87.69,22996.0
2021-04-15 10:40:00,87.7,87.83,87.69,87.81,17951.0,87.7,87.83,87.69,87.81,17951.0
2021-04-15 10:50:00,87.81,88.04,87.8,87.92,28815.0,87.81,88.04,87.8,87.92,28815.0
2021-04-15 11:00:00,87.89,88.08,87.89,88.02,17366.0,87.89,88.08,87.89,88.02,17366.0
2021-04-15 11:10:00,88.01,88.01,87.86,87.89,17160.0,88.01,88.01,87.86,87.89,17160.0
2021-04-15 11:20:00,87.89,88.05,87.86,88.0,29284.0,87.89,88.05,87.86,88.0,29284.0
2021-04-15 11:30:00,87.99,88.09,87.96,87.99,24647.0,87.99,88.09,87.96,87.99,24647.0
2021-04-15 11:40:00,87.97,88.09,87.97,88.08,32402.0,87.97,88.09,87.97,88.08,32402.0
2021-04-15 11:50:00,88.08,88.17,88.02,88.04,16784.0,88.08,88.17,88.02,88.04,16784.0
2021-04-15 12:00:00,88.05,88.19,88.02,88.15,25618.0,88.05,88.19,88.02,88.15,25618.0
2021-04-15 12:10:00,88.14,88.29,88.08,88.29,18943.0,88.14,88.29,88.08,88.29,18943.0
2021-04-15 12:20:00,88.29,88.32,88.22,88.31,25344.0,88.29,88.32,88.22,88.31,25344.0
2021-04-15 12:30:00,88.33,88.33,88.23,88.25,16711.0,88.33,88.33,88.23,88.25,16711.0
2021-04-15 12:40:00,88.25,88.34,88.24,88.3,20203.0,88.25,88.34,88.24,88.3,20203.0
2021-04-15 12:50:00,88.3,88.37,88.27,88.37,16152.0,88.3,88.37,88.27,88.37,16152.0
2021-04-15 13:00:00,88.38,88.4,88.22,88.28,20229.0,88.38,88.4,88.22,88.28,20229.0
2021-04-15 13:10:00,88.28,88.34,88.16,88.18,13246.0,88.28,88.34,88.16,88.18,13246.0
2021-04-15 13:20:00,88.15,88.24,88.14,88.19,9122.0,88.15,88.24,88.14,88.19,9122.0
2021-04-15 13:30:00,88.2,88.31,88.2,88.28,14539.0,88.2,88.31,88.2,88.28,14539.0
2021-04-15 13:40:00,88.26,88.37,88.25,88.26,13367.0,88.26,88.37,88.25,88.26,13367.0
2021-04-15 13:50:00,88.27,88.34,88.2,88.22,21191.0,88.27,88.34,88.2,88.22,21191.0
2021-04-15 14:00:00,88.2,88.2,88.04,88.04,28158.0,88.2,88.2,88.04,88.04,28158.0
2021-04-15 14:10:00,88.06,88.19,88.04,88.12,27656.0,88.06,88.19,88.04,88.12,27656.0
2021-04-15 14:20:00,88.14,88.19,88.07,88.15,19400.0,88.14,88.19,88.07,88.15,19400.0
2021-04-15 14:30:00,88.15,88.22,88.1,88.16,14421.0,88.15,88.22,88.1,88.16,14421.0
2021-04-15 14:40:00,88.17,88.22,88.07,88.07,19979.0,88.17,88.22,88.07,88.07,19979.0
2021-04-15 14:50:00,88.06,88.12,88.01,88.06,22667.0,88.06,88.12,88.01,88.06,22667.0
2021-04-15 15:00:00,88.05,88.07,88.0,88.03,17929.0,88.05,88.07,88.0,88.03,17929.0
2021-04-15 15:10:00,88.01,88.04,87.93,87.99,51676.0,88.01,88.04,87.93,87.99,51676.0
2021-04-15 15:20:00,87.99,88.0,87.83,87.91,40412.0,87.99,88.0,87.83,87.91,40412.0
2021-04-15 15:30:00,87.91,87.95,87.86,87.9,50320.0,87.91,87.95,87.86,87.9,50320.0
2021-04-15 15:40:00,87.9,88.21,87.84,88.13,55493.0,87.9,88.21,87.84,88.13,55493.0
2021-04-15 15:50:00,88.07,88.16,87.92,87.98,138289.0,88.07,88.16,87.92,87.98,138289.0
2021-04-16 09:30:00,88.57,88.57,87.66,88.31,206906.0,88.57,88.57,87.66,88.31,206906.0
2021-04-16 09:40:00,88.31,88.35,87.88,88.28,17084.0,88.31,88.35,87.88,88.28,17084.0
2021-04-16 09:50:00,88.24,88.52,88.2,88.5,27896.0,88.24,88.52,88.2,88.5,27896.0
2021-04-16 10:00:00,88.5,88.57,88.27,88.43,30656.0,88.5,88.57,88.27,88.43,30656.0
2021-04-16 10:10:00,88.42,88.54,88.32,88.32,24104.0,88.42,88.54,88.32,88.32,24104.0
2021-04-16 10:20:00,88.32,88.32,88.09,88.1,27774.0,88.32,88.32,88.09,88.1,27774.0
2021-04-16 10:30:00,88.11,88.2,87.98,88.11,26293.0,88.11,88.2,87.98,88.11,26293.0
2021-04-16 10:40:00,88.11,88.22,87.98,88.07,28555.0,88.11,88.22,87.98,88.07,28555.0
2021-04-16 10:50:00,88.06,88.36,88.01,88.31,31742.0,88.06,88.36,88.01,88.31,31742.0
2021-04-16 11:00:00,88.34,88.42,88.07,88.21,38856.0,88.34,88.42,88.07,88.21,38856.0
2021-04-16 11:10:00,88.23,88.29,88.15,88.17,18970.0,88.23,88.29,88.15,88.17,18970.0
2021-04-16 11:20:00,88.17,88.4,88.1,88.27,35760.0,88.17,88.4,88.1,88.27,35760.0
2021-04-16 11:30:00,88.26,88.4,88.15,88.23,33277.0,88.26,88.4,88.15,88.23,33277.0
2021-04-16 11:40:00,88.17,88.26,88.05,88.22,20044.0,88.17,88.26,88.05,88.22,20044.0
2021-04-16 11:50:00,88.21,88.31,88.16,88.24,17745.0,88.21,88.31,88.16,88.24,17745.0
2021-04-16 12:00:00,88.23,88.37,88.22,88.37,18347.0,88.23,88.37,88.22,88.37,18347.0
2021-04-16 12:10:00,88.35,88.46,88.27,88.42,14698.0,88.35,88.46,88.27,88.42,14698.0
2021-04-16 12:20:00,88.45,88.45,88.36,88.42,13564.0,88.45,88.45,88.36,88.42,13564.0
2021-04-16 12:30:00,88.42,88.5,88.41,88.45,14934.0,88.42,88.5,88.41,88.45,14934.0
2021-04-16 12:40:00,88.45,88.52,88.33,88.41,16846.0,88.45,88.52,88.33,88.41,16846.0
2021-04-16 12:50:00,88.38,88.44,88.33,88.44,11180.0,88.38,88.44,88.33,88.44,11180.0
2021-04-16 13:00:00,88.42,88.43,88.36,88.42,17155.0,88.42,88.43,88.36,88.42,17155.0
2021-04-16 13:10:00,88.41,88.48,88.29,88.47,15585.0,88.41,88.48,88.29,88.47,15585.0
2021-04-16 13:20:00,88.45,88.55,88.39,88.55,17386.0,88.45,88.55,88.39,88.55,17386.0
2021-04-16 13:30:00,88.51,88.55,88.37,88.51,23060.0,88.51,88.55,88.37,88.51,23060.0
2021-04-16 13:40:00,88.51,88.56,88.5,88.51,18381.0,88.51,88.56,88.5,88.51,18381.0
2021-04-16 13:50:00,88.49,88.58,88.47,88.48,19145.0,88.49,88.58,88.47,88.48,19145.0
2021-04-16 14:00:00,88.46,88.68,88.46,88.62,24629.0,88.46,88.68,88.46,88.62,24629.0
2021-04-16 14:10:00,88.6,88.75,88.48,88.5,42271.0,88.6,88.75,88.48,88.5,42271.0
2021-04-16 14:20:00,88.5,88.5,88.33,88.47,28322.0,88.5,88.5,88.33,88.47,28322.0
2021-04-16 14:30:00,88.46,88.48,88.38,88.43,29790.0,88.46,88.48,88.38,88.43,29790.0
2021-04-16 14:40:00,88.42,88.5,88.39,88.46,33053.0,88.42,88.5,88.39,88.46,33053.0
2021-04-16 14:50:00,88.48,88.56,88.43,88.53,34905.0,88.48,88.56,88.43,88.53,34905.0
2021-04-16 15:00:00,88.54,88.55,88.46,88.49,34052.0,88.54,88.55,88.46,88.49,34052.0
2021-04-16 15:10:00,88.49,88.54,88.41,88.47,41992.0,88.49,88.54,88.41,88.47,41992.0
2021-04-16 15:20:00,88.47,88.67,88.4,88.67,71021.0,88.47,88.67,88.4,88.67,71021.0
2021-04-16 15:30:00,88.66,88.83,88.64,88.78,83156.0,88.66,88.83,88.64,88.78,83156.0
2021-04-16 15:40:00,88.77,88.95,88.65,88.85,176469.0,88.77,88.95,88.65,88.85,176469.0
2021-04-16 15:50:00,88.85,89.13,88.62,89.02,785428.0,88.85,89.13,88.62,89.02,785428.0
2021-04-19 09:30:00,88.37,88.77,87.82,87.89,130166.0,88.37,88.77,87.82,87.89,130166.0
2021-04-19 09:40:00,87.88,88.17,87.81,87.98,69103.0,87.88,88.17,87.81,87.98,69103.0
2021-04-19 09:50:00,88.0,88.45,88.0,88.21,39572.0,88.0,88.45,88.0,88.21,39572.0
2021-04-19 10:00:00,88.23,88.37,88.08,88.13,45763.0,88.23,88.37,88.08,88.13,45763.0
2021-04-19 10:10:00,88.12,88.41,88.09,88.26,49180.0,88.12,88.41,88.09,88.26,49180.0
2021-04-19 10:20:00,88.27,88.4,88.16,88.29,41936.0,88.27,88.4,88.16,88.29,41936.0
2021-04-19 10:30:00,88.28,88.4,88.12,88.4,95153.0,88.28,88.4,88.12,88.4,95153.0
2021-04-19 10:40:00,88.42,88.88,88.42,88.83,59972.0,88.42,88.88,88.42,88.83,59972.0
2021-04-19 10:50:00,88.86,89.03,88.64,88.7,36380.0,88.86,89.03,88.64,88.7,36380.0
2021-04-19 11:00:00,88.69,88.81,88.64,88.81,35091.0,88.69,88.81,88.64,88.81,35091.0
2021-04-19 11:10:00,88.8,88.86,88.54,88.81,44981.0,88.8,88.86,88.54,88.81,44981.0
2021-04-19 11:20:00,88.83,88.9,88.64,88.75,39064.0,88.83,88.9,88.64,88.75,39064.0
2021-04-19 11:30:00,88.72,88.72,88.55,88.64,24121.0,88.72,88.72,88.55,88.64,24121.0
2021-04-19 11:40:00,88.64,88.72,88.48,88.57,27215.0,88.64,88.72,88.48,88.57,27215.0
2021-04-19 11:50:00,88.57,88.74,88.56,88.63,19685.0,88.57,88.74,88.56,88.63,19685.0
2021-04-19 12:00:00,88.62,88.7,88.55,88.68,28080.0,88.62,88.7,88.55,88.68,28080.0
2021-04-19 12:10:00,88.69,88.75,88.54,88.75,27082.0,88.69,88.75,88.54,88.75,27082.0
2021-04-19 12:20:00,88.76,88.86,88.59,88.7,34256.0,88.76,88.86,88.59,88.7,34256.0
2021-04-19 12:30:00,88.68,88.79,88.64,88.65,36401.0,88.68,88.79,88.64,88.65,36401.0
2021-04-19 12:40:00,88.64,88.84,88.64,88.84,34196.0,88.64,88.84,88.64,88.84,34196.0
2021-04-19 12:50:00,88.83,88.83,88.69,88.75,22324.0,88.83,88.83,88.69,88.75,22324.0
2021-04-19 13:00:00,88.73,88.84,88.68,88.7,30905.0,88.73,88.84,88.68,88.7,30905.0
2021-04-19 13:10:00,88.71,88.89,88.71,88.85,29760.0,88.71,88.89,88.71,88.85,29760.0
2021-04-19 13:20:00,88.86,88.97,88.82,88.92,22525.0,88.86,88.97,88.82,88.92,22525.0
2021-04-19 13:30:00,88.92,89.0,88.87,88.98,18849.0,88.92,89.0,88.87,88.98,18849.0
2021-04-19 13:40:00,88.98,88.99,88.74,88.75,20201.0,88.98,88.99,88.74,88.75,20201.0
2021-04-19 13:50:00,88.73,88.77,88.64,88.68,18847.0,88.73,88.77,88.64,88.68,18847.0
2021-04-19 14:00:00,88.66,88.72,88.6,88.64,22505.0,88.66,88.72,88.6,88.64,22505.0
2021-04-19 14:10:00,88.65,88.83,88.64,88.8,21827.0,88.65,88.83,88.64,88.8,21827.0
2021-04-19 14:20:00,88.81,88.83,88.76,88.77,19100.0,88.81,88.83,88.76,88.77,19100.0
2021-04-19 14:30:00,88.77,88.77,88.65,88.72,22819.0,88.77,88.77,88.65,88.72,22819.0
2021-04-19 14:40:00,88.73,88.93,88.72,88.91,23814.0,88.73,88.93,88.72,88.91,23814.0
2021-04-19 14:50:00,88.92,88.93,88.84,88.92,19785.0,88.92,88.93,88.84,88.92,19785.0
2021-04-19 15:00:00,88.91,88.92,88.71,88.73,30509.0,88.91,88.92,88.71,88.73,30509.0
2021-04-19 15:10:00,88.73,88.76,88.58,88.61,43275.0,88.73,88.76,88.58,88.61,43275.0
2021-04-19 15:20:00,88.64,88.64,88.5,88.52,35796.0,88.64,88.64,88.5,88.52,35796.0
2021-04-19 15:30:00,88.53,88.61,88.47,88.51,53858.0,88.53,88.61,88.47,88.51,53858.0
2021-04-19 15:40:00,88.51,88.56,88.41,88.55,91335.0,88.51,88.56,88.41,88.55,91335.0
2021-04-19 15:50:00,88.54,88.67,88.43,88.56,243052.0,88.54,88.67,88.43,88.56,243052.0
2021-04-20 09:30:00,88.76,89.7,88.73,89.64,114049.0,88.76,89.7,88.73,89.64,114049.0
2021-04-20 09:40:00,89.63,90.52,89.53,90.42,168619.0,89.63,90.52,89.53,90.42,168619.0
2021-04-20 09:50:00,90.42,90.79,90.41,90.61,117997.0,90.42,90.79,90.41,90.61,117997.0
2021-04-20 10:00:00,90.64,90.83,90.49,90.53,99496.0,90.64,90.83,90.49,90.53,99496.0
2021-04-20 10:10:00,90.51,90.67,90.36,90.6,114347.0,90.51,90.67,90.36,90.6,114347.0
2021-04-20 10:20:00,90.51,90.53,89.99,90.0,83044.0,90.51,90.53,89.99,90.0,83044.0
2021-04-20 10:30:00,90.0,90.2,89.96,90.08,44158.0,90.0,90.2,89.96,90.08,44158.0
2021-04-20 10:40:00,90.11,90.41,90.06,90.22,55389.0,90.11,90.41,90.06,90.22,55389.0
2021-04-20 10:50:00,90.23,90.7,90.2,90.62,92726.0,90.23,90.7,90.2,90.62,92726.0
2021-04-20 11:00:00,90.65,90.74,90.6,90.66,40506.0,90.65,90.74,90.6,90.66,40506.0
2021-04-20 11:10:00,90.67,91.03,90.66,90.81,65697.0,90.67,91.03,90.66,90.81,65697.0
2021-04-20 11:20:00,90.78,90.84,90.49,90.54,45989.0,90.78,90.84,90.49,90.54,45989.0
2021-04-20 11:30:00,90.54,90.57,90.28,90.47,32307.0,90.54,90.57,90.28,90.47,32307.0
2021-04-20 11:40:00,90.48,90.61,90.44,90.54,36246.0,90.48,90.61,90.44,90.54,36246.0
2021-04-20 11:50:00,90.54,90.56,90.43,90.5,47543.0,90.54,90.56,90.43,90.5,47543.0
2021-04-20 12:00:00,90.5,90.65,90.43,90.64,66169.0,90.5,90.65,90.43,90.64,66169.0
2021-04-20 12:10:00,90.64,90.64,90.48,90.53,32848.0,90.64,90.64,90.48,90.53,32848.0
2021-04-20 12:20:00,90.54,90.56,90.39,90.43,29309.0,90.54,90.56,90.39,90.43,29309.0
2021-04-20 12:30:00,90.45,90.46,90.31,90.38,27154.0,90.45,90.46,90.31,90.38,27154.0
2021-04-20 12:40:00,90.38,90.39,90.27,90.29,26910.0,90.38,90.39,90.27,90.29,26910.0
2021-04-20 12:50:00,90.31,90.49,90.31,90.44,39791.0,90.31,90.49,90.31,90.44,39791.0
2021-04-20 13:00:00,90.44,90.49,90.27,90.47,67776.0,90.44,90.49,90.27,90.47,67776.0
2021-04-20 13:10:00,90.46,90.58,90.39,90.48,39150.0,90.46,90.58,90.39,90.48,39150.0
2021-04-20 13:20:00,90.48,90.57,90.4,90.45,106262.0,90.48,90.57,90.4,90.45,106262.0
2021-04-20 13:30:00,90.45,90.62,90.43,90.6,56977.0,90.45,90.62,90.43,90.6,56977.0
2021-04-20 13:40:00,90.61,90.82,90.55,90.74,66618.0,90.61,90.82,90.55,90.74,66618.0
2021-04-20 13:50:00,90.75,90.75,90.56,90.61,35438.0,90.75,90.75,90.56,90.61,35438.0
2021-04-20 14:00:00,90.59,90.64,90.5,90.58,31806.0,90.59,90.64,90.5,90.58,31806.0
2021-04-20 14:10:00,90.58,90.68,90.54,90.61,25013.0,90.58,90.68,90.54,90.61,25013.0
2021-04-20 14:20:00,90.61,90.64,90.5,90.55,24890.0,90.61,90.64,90.5,90.55,24890.0
2021-04-20 14:30:00,90.53,90.53,90.47,90.48,65745.0,90.53,90.53,90.47,90.48,65745.0
2021-04-20 14:40:00,90.48,90.51,90.22,90.24,52790.0,90.48,90.51,90.22,90.24,52790.0
2021-04-20 14:50:00,90.25,90.29,90.0,90.11,42271.0,90.25,90.29,90.0,90.11,42271.0
2021-04-20 15:00:00,90.09,90.12,89.87,89.95,98450.0,90.09,90.12,89.87,89.95,98450.0
2021-04-20 15:10:00,89.95,90.16,89.85,90.13,73328.0,89.95,90.16,89.85,90.13,73328.0
2021-04-20 15:20:00,90.14,90.23,89.95,89.97,49077.0,90.14,90.23,89.95,89.97,49077.0
2021-04-20 15:30:00,89.98,90.06,89.76,89.77,100315.0,89.98,90.06,89.76,89.77,100315.0
2021-04-20 15:40:00,89.79,89.86,89.5,89.52,165280.0,89.79,89.86,89.5,89.52,165280.0
2021-04-20 15:50:00,89.52,89.7,89.43,89.64,482239.0,89.52,89.7,89.43,89.64,482239.0
2021-04-21 09:30:00,90.31,92.73,90.31,92.73,364661.0,90.31,92.73,90.31,92.73,364661.0
2021-04-21 09:40:00,92.71,93.66,92.5,93.0,233012.0,92.71,93.66,92.5,93.0,233012.0
2021-04-21 09:50:00,93.0,93.8,92.66,93.53,207108.0,93.0,93.8,92.66,93.53,207108.0
2021-04-21 10:00:00,93.58,94.0,93.25,93.51,194378.0,93.58,94.0,93.25,93.51,194378.0
2021-04-21 10:10:00,93.52,93.68,93.26,93.47,100632.0,93.52,93.68,93.26,93.47,100632.0
2021-04-21 10:20:00,93.45,93.7,93.14,93.64,143996.0,93.45,93.7,93.14,93.64,143996.0
2021-04-21 10:30:00,93.65,93.92,93.46,93.85,168307.0,93.65,93.92,93.46,93.85,168307.0
2021-04-21 10:40:00,93.85,94.0,93.84,93.94,421505.0,93.85,94.0,93.84,93.94,421505.0
2021-04-21 10:50:00,93.93,94.8,93.91,94.74,576599.0,93.93,94.8,93.91,94.74,576599.0
2021-04-21 11:00:00,94.77,94.99,94.61,94.98,193820.0,94.77,94.99,94.61,94.98,193820.0
2021-04-21 11:10:00,94.98,95.6,94.96,95.24,284582.0,94.98,95.6,94.96,95.24,284582.0
2021-04-21 11:20:00,95.25,95.86,95.25,95.81,123881.0,95.25,95.86,95.25,95.81,123881.0
2021-04-21 11:30:00,95.84,95.96,95.34,95.39,128680.0,95.84,95.96,95.34,95.39,128680.0
2021-04-21 11:40:00,95.46,95.46,95.1,95.2,73673.0,95.46,95.46,95.1,95.2,73673.0
2021-04-21 11:50:00,95.2,95.46,94.91,95.4,101648.0,95.2,95.46,94.91,95.4,101648.0
2021-04-21 12:00:00,95.41,95.44,94.93,95.23,69301.0,95.41,95.44,94.93,95.23,69301.0
2021-04-21 12:10:00,95.23,95.33,94.99,95.04,42806.0,95.23,95.33,94.99,95.04,42806.0
2021-04-21 12:20:00,95.04,95.1,94.71,94.77,81179.0,95.04,95.1,94.71,94.77,81179.0
2021-04-21 12:30:00,94.79,94.89,94.52,94.58,66868.0,94.79,94.89,94.52,94.58,66868.0
2021-04-21 12:40:00,94.57,94.82,94.53,94.69,43460.0,94.57,94.82,94.53,94.69,43460.0
2021-04-21 12:50:00,94.72,94.89,94.64,94.81,59412.0,94.72,94.89,94.64,94.81,59412.0
2021-04-21 13:00:00,94.8,94.99,94.77,94.79,62124.0,94.8,94.99,94.77,94.79,62124.0
2021-04-21 13:10:00,94.75,94.75,94.53,94.55,54775.0,94.75,94.75,94.53,94.55,54775.0
2021-04-21 13:20:00,94.55,94.98,94.46,94.84,79474.0,94.55,94.98,94.46,94.84,79474.0
2021-04-21 13:30:00,94.85,94.91,94.55,94.56,46418.0,94.85,94.91,94.55,94.56,46418.0
2021-04-21 13:40:00,94.54,94.68,94.38,94.47,42698.0,94.54,94.68,94.38,94.47,42698.0
2021-04-21 13:50:00,94.48,94.53,94.41,94.45,34173.0,94.48,94.53,94.41,94.45,34173.0
2021-04-21 14:00:00,94.49,94.58,94.41,94.51,45482.0,94.49,94.58,94.41,94.51,45482.0
2021-04-21 14:10:00,94.5,94.7,94.43,94.59,44481.0,94.5,94.7,94.43,94.59,44481.0
2021-04-21 14:20:00,94.59,94.65,94.44,94.48,38560.0,94.59,94.65,94.44,94.48,38560.0
2021-04-21 14:30:00,94.46,94.65,94.42,94.52,119512.0,94.46,94.65,94.42,94.52,119512.0
2021-04-21 14:40:00,94.54,94.54,94.36,94.47,46221.0,94.54,94.54,94.36,94.47,46221.0
2021-04-21 14:50:00,94.46,94.5,94.11,94.27,92825.0,94.46,94.5,94.11,94.27,92825.0
2021-04-21 15:00:00,94.25,94.72,94.22,94.49,117572.0,94.25,94.72,94.22,94.49,117572.0
2021-04-21 15:10:00,94.49,94.64,94.38,94.57,143629.0,94.49,94.64,94.38,94.57,143629.0
2021-04-21 15:20:00,94.57,94.86,94.57,94.81,85010.0,94.57,94.86,94.57,94.81,85010.0
2021-04-21 15:30:00,94.82,95.14,94.72,95.03,151648.0,94.82,95.14,94.72,95.03,151648.0
2021-04-21 15:40:00,95.04,95.09,94.91,95.08,158699.0,95.04,95.09,94.91,95.08,158699.0
2021-04-21 15:50:00,95.06,95.25,94.93,95.24,316542.0,95.06,95.25,94.93,95.24,316542.0
2021-04-22 09:30:00,94.4,94.82,93.76,94.51,173734.0,94.4,94.82,93.76,94.51,173734.0
2021-04-22 09:40:00,94.51,94.94,94.42,94.94,70516.0,94.51,94.94,94.42,94.94,70516.0
2021-04-22 09:50:00,94.91,95.29,94.91,95.08,81935.0,94.91,95.29,94.91,95.08,81935.0
2021-04-22 10:00:00,95.01,95.11,94.48,95.11,77254.0,95.01,95.11,94.48,95.11,77254.0
2021-04-22 10:10:00,95.08,95.32,94.92,95.23,80733.0,95.08,95.32,94.92,95.23,80733.0
2021-04-22 10:20:00,95.23,95.47,95.22,95.37,45523.0,95.23,95.47,95.22,95.37,45523.0
2021-04-22 10:30:00,95.38,95.55,95.32,95.46,64705.0,95.38,95.55,95.32,95.46,64705.0
2021-04-22 10:40:00,95.45,95.48,95.17,95.41,26132.0,95.45,95.48,95.17,95.41,26132.0
2021-04-22 10:50:00,95.38,95.51,95.25,95.4,24572.0,95.38,95.51,95.25,95.4,24572.0
2021-04-22 11:00:00,95.39,95.58,95.25,95.47,106932.0,95.39,95.58,95.25,95.47,106932.0
2021-04-22 11:10:00,95.46,95.47,95.33,95.4,37128.0,95.46,95.47,95.33,95.4,37128.0
2021-04-22 11:20:00,95.39,95.46,95.29,95.35,34338.0,95.39,95.46,95.29,95.35,34338.0
2021-04-22 11:30:00,95.36,95.52,95.31,95.42,30839.0,95.36,95.52,95.31,95.42,30839.0
2021-04-22 11:40:00,95.42,95.57,95.38,95.56,70286.0,95.42,95.57,95.38,95.56,70286.0
2021-04-22 11:50:00,95.56,95.59,95.35,95.42,31512.0,95.56,95.59,95.35,95.42,31512.0
2021-04-22 12:00:00,95.43,95.46,95.27,95.33,36926.0,95.43,95.46,95.27,95.33,36926.0
2021-04-22 12:10:00,95.32,95.56,95.32,95.56,69429.0,95.32,95.56,95.32,95.56,69429.0
2021-04-22 12:20:00,95.54,95.84,95.53,95.8,71181.0,95.54,95.84,95.53,95.8,71181.0
2021-04-22 12:30:00,95.78,95.92,95.68,95.77,101294.0,95.78,95.92,95.68,95.77,101294.0
2021-04-22 12:40:00,95.79,95.81,95.7,95.78,46098.0,95.79,95.81,95.7,95.78,46098.0
2021-04-22 12:50:00,95.79,95.79,95.66,95.71,32128.0,95.79,95.79,95.66,95.71,32128.0
2021-04-22 13:00:00,95.71,95.76,95.43,95.54,93195.0,95.71,95.76,95.43,95.54,93195.0
2021-04-22 13:10:00,95.53,95.54,95.33,95.35,52703.0,95.53,95.54,95.33,95.35,52703.0
2021-04-22 13:20:00,95.34,95.59,95.3,95.56,50626.0,95.34,95.59,95.3,95.56,50626.0
2021-04-22 13:30:00,95.56,95.59,95.46,95.5,23000.0,95.56,95.59,95.46,95.5,23000.0
2021-04-22 13:40:00,95.48,95.49,95.25,95.29,50281.0,95.48,95.49,95.25,95.29,50281.0
2021-04-22 13:50:00,95.3,95.35,95.12,95.22,49806.0,95.3,95.35,95.12,95.22,49806.0
2021-04-22 14:00:00,95.22,95.56,95.17,95.56,86539.0,95.22,95.56,95.17,95.56,86539.0
2021-04-22 14:10:00,95.52,95.74,95.48,95.71,40035.0,95.52,95.74,95.48,95.71,40035.0
2021-04-22 14:20:00,95.72,95.92,95.6,95.91,37482.0,95.72,95.92,95.6,95.91,37482.0
2021-04-22 14:30:00,95.9,95.99,95.83,95.85,36181.0,95.9,95.99,95.83,95.85,36181.0
2021-04-22 14:40:00,95.84,95.92,95.78,95.88,32061.0,95.84,95.92,95.78,95.88,32061.0
2021-04-22 14:50:00,95.91,96.11,95.87,95.95,92747.0,95.91,96.11,95.87,95.95,92747.0
2021-04-22 15:00:00,95.95,96.1,95.89,95.89,78455.0,95.95,96.1,95.89,95.89,78455.0
2021-04-22 15:10:00,95.91,96.05,95.9,95.97,91961.0,95.91,96.05,95.9,95.97,91961.0
2021-04-22 15:20:00,95.99,96.0,95.89,95.97,76149.0,95.99,96.0,95.89,95.97,76149.0
2021-04-22 15:30:00,95.95,96.18,95.93,96.09,142938.0,95.95,96.18,95.93,96.09,142938.0
2021-04-22 15:40:00,96.09,96.39,96.06,96.25,171510.0,96.09,96.39,96.06,96.25,171510.0
2021-04-22 15:50:00,96.27,96.37,96.12,96.16,435127.0,96.27,96.37,96.12,96.16,435127.0
2021-04-23 09:30:00,96.27,96.95,96.05,96.39,89234.0,96.27,96.95,96.05,96.39,89234.0
2021-04-23 09:40:00,96.31,96.55,96.26,96.55,39577.0,96.31,96.55,96.26,96.55,39577.0
2021-04-23 09:50:00,96.55,96.8,96.47,96.78,30864.0,96.55,96.8,96.47,96.78,30864.0
2021-04-23 10:00:00,96.78,96.82,96.53,96.69,54232.0,96.78,96.82,96.53,96.69,54232.0
2021-04-23 10:10:00,96.67,96.92,96.57,96.92,46603.0,96.67,96.92,96.57,96.92,46603.0
2021-04-23 10:20:00,96.95,96.99,96.8,96.85,45118.0,96.95,96.99,96.8,96.85,45118.0
2021-04-23 10:30:00,96.84,97.22,96.75,97.08,42289.0,96.84,97.22,96.75,97.08,42289.0
2021-04-23 10:40:00,97.11,97.45,97.06,97.35,26758.0,97.11,97.45,97.06,97.35,26758.0
2021-04-23 10:50:00,97.38,97.51,97.32,97.49,33968.0,97.38,97.51,97.32,97.49,33968.0
2021-04-23 11:00:00,97.49,97.65,97.38,97.58,54972.0,97.49,97.65,97.38,97.58,54972.0
2021-04-23 11:10:00,97.58,97.76,97.46,97.56,41537.0,97.58,97.76,97.46,97.56,41537.0
2021-04-23 11:20:00,97.57,97.57,97.32,97.41,25065.0,97.57,97.57,97.32,97.41,25065.0
2021-04-23 11:30:00,97.42,97.64,97.42,97.56,34782.0,97.42,97.64,97.42,97.56,34782.0
2021-04-23 11:40:00,97.56,97.75,97.53,97.72,28437.0,97.56,97.75,97.53,97.72,28437.0
2021-04-23 11:50:00,97.72,97.8,97.65,97.65,24050.0,97.72,97.8,97.65,97.65,24050.0
2021-04-23 12:00:00,97.64,97.72,97.55,97.63,20842.0,97.64,97.72,97.55,97.63,20842.0
2021-04-23 12:10:00,97.63,97.7,97.56,97.64,25643.0,97.63,97.7,97.56,97.64,25643.0
2021-04-23 12:20:00,97.63,97.65,97.38,97.4,18830.0,97.63,97.65,97.38,97.4,18830.0
2021-04-23 12:30:00,97.42,97.59,97.41,97.59,37192.0,97.42,97.59,97.41,97.59,37192.0
2021-04-23 12:40:00,97.59,97.78,97.56,97.78,34170.0,97.59,97.78,97.56,97.78,34170.0
2021-04-23 12:50:00,97.79,97.85,97.75,97.77,26442.0,97.79,97.85,97.75,97.77,26442.0
2021-04-23 13:00:00,97.8,98.07,97.77,98.05,58388.0,97.8,98.07,97.77,98.05,58388.0
2021-04-23 13:10:00,98.03,98.11,97.83,97.86,26456.0,98.03,98.11,97.83,97.86,26456.0
2021-04-23 13:20:00,97.85,97.85,97.71,97.76,19587.0,97.85,97.85,97.71,97.76,19587.0
2021-04-23 13:30:00,97.77,97.79,97.64,97.7,52541.0,97.77,97.79,97.64,97.7,52541.0
2021-04-23 13:40:00,97.7,97.75,97.64,97.69,28422.0,97.7,97.75,97.64,97.69,28422.0
2021-04-23 13:50:00,97.68,97.68,97.55,97.64,16507.0,97.68,97.68,97.55,97.64,16507.0
2021-04-23 14:00:00,97.63,97.74,97.63,97.67,12692.0,97.63,97.74,97.63,97.67,12692.0
2021-04-23 14:10:00,97.69,97.97,97.69,97.97,36913.0,97.69,97.97,97.69,97.97,36913.0
2021-04-23 14:20:00,97.97,98.0,97.78,97.86,18553.0,97.97,98.0,97.78,97.86,18553.0
2021-04-23 14:30:00,97.87,97.87,97.69,97.77,23094.0,97.87,97.87,97.69,97.77,23094.0
2021-04-23 14:40:00,97.79,97.86,97.77,97.83,18664.0,97.79,97.86,97.77,97.83,18664.0
2021-04-23 14:50:00,97.83,97.94,97.82,97.92,20985.0,97.83,97.94,97.82,97.92,20985.0
2021-04-23 15:00:00,97.92,97.96,97.88,97.93,31010.0,97.92,97.96,97.88,97.93,31010.0
2021-04-23 15:10:00,97.93,97.94,97.78,97.83,41809.0,97.93,97.94,97.78,97.83,41809.0
2021-04-23 15:20:00,97.82,97.94,97.81,97.91,43671.0,97.82,97.94,97.81,97.91,43671.0
2021-04-23 15:30:00,97.91,97.91,97.76,97.81,47153.0,97.91,97.91,97.76,97.81,47153.0
2021-04-23 15:40:00,97.81,97.83,97.53,97.57,61085.0,97.81,97.83,97.53,97.57,61085.0
2021-04-23 15:50:00,97.57,97.6,97.3,97.44,139477.0,97.57,97.6,97.3,97.44,139477.0
2021-04-26 09:30:00,97.28,97.55,96.67,96.92,103112.0,97.28,97.55,96.67,96.92,103112.0
2021-04-26 09:40:00,96.96,96.96,96.35,96.39,42024.0,96.96,96.96,96.35,96.39,42024.0
2021-04-26 09:50:00,96.39,96.56,96.32,96.49,87238.0,96.39,96.56,96.32,96.49,87238.0
2021-04-26 10:00:00,96.48,96.56,96.23,96.29,37186.0,96.48,96.56,96.23,96.29,37186.0
2021-04-26 10:10:00,96.3,96.4,96.08,96.28,27688.0,96.3,96.4,96.08,96.28,27688.0
2021-04-26 10:20:00,96.26,96.3,96.02,96.05,24295.0,96.26,96.3,96.02,96.05,24295.0
2021-04-26 10:30:00,96.05,96.14,95.91,96.05,33208.0,96.05,96.14,95.91,96.05,33208.0
2021-04-26 10:40:00,96.07,96.07,95.73,95.94,37264.0,96.07,96.07,95.73,95.94,37264.0
2021-04-26 10:50:00,95.94,96.02,95.63,95.78,43811.0,95.94,96.02,95.63,95.78,43811.0
2021-04-26 11:00:00,95.76,95.86,95.63,95.86,41951.0,95.76,95.86,95.63,95.86,41951.0
2021-04-26 11:10:00,95.84,95.86,95.76,95.79,21821.0,95.84,95.86,95.76,95.79,21821.0
2021-04-26 11:20:00,95.8,95.88,95.76,95.78,48879.0,95.8,95.88,95.76,95.78,48879.0
2021-04-26 11:30:00,95.77,95.83,95.76,95.77,37795.0,95.77,95.83,95.76,95.77,37795.0
2021-04-26 11:40:00,95.78,95.86,95.51,95.81,27788.0,95.78,95.86,95.51,95.81,27788.0
2021-04-26 11:50:00,95.79,95.79,95.56,95.64,37017.0,95.79,95.79,95.56,95.64,37017.0
2021-04-26 12:00:00,95.68,95.83,95.67,95.83,16827.0,95.68,95.83,95.67,95.83,16827.0
2021-04-26 12:10:00,95.81,95.85,95.71,95.84,23404.0,95.81,95.85,95.71,95.84,23404.0
2021-04-26 12:20:00,95.84,95.95,95.83,95.93,20259.0,95.84,95.95,95.83,95.93,20259.0
2021-04-26 12:30:00,95.92,96.09,95.87,96.08,34861.0,95.92,96.09,95.87,96.08,34861.0
2021-04-26 12:40:00,96.08,96.19,96.05,96.15,50117.0,96.08,96.19,96.05,96.15,50117.0
2021-04-26 12:50:00,96.16,96.31,96.1,96.28,47023.0,96.16,96.31,96.1,96.28,47023.0
2021-04-26 13:00:00,96.26,96.53,96.26,96.51,55042.0,96.26,96.53,96.26,96.51,55042.0
2021-04-26 13:10:00,96.51,96.54,96.36,96.46,100970.0,96.51,96.54,96.36,96.46,100970.0
2021-04-26 13:20:00,96.45,96.45,96.3,96.37,18637.0,96.45,96.45,96.3,96.37,18637.0
2021-04-26 13:30:00,96.37,96.37,96.19,96.22,23245.0,96.37,96.37,96.19,96.22,23245.0
2021-04-26 13:40:00,96.21,96.23,96.19,96.2,19819.0,96.21,96.23,96.19,96.2,19819.0
2021-04-26 13:50:00,96.19,96.33,96.19,96.3,15917.0,96.19,96.33,96.19,96.3,15917.0
2021-04-26 14:00:00,96.34,96.36,96.21,96.28,19222.0,96.34,96.36,96.21,96.28,19222.0
2021-04-26 14:10:00,96.28,96.28,96.18,96.27,26564.0,96.28,96.28,96.18,96.27,26564.0
2021-04-26 14:20:00,96.26,96.47,96.26,96.42,27873.0,96.26,96.47,96.26,96.42,27873.0
2021-04-26 14:30:00,96.43,96.51,96.3,96.3,78176.0,96.43,96.51,96.3,96.3,78176.0
2021-04-26 14:40:00,96.32,96.49,96.31,96.46,102429.0,96.32,96.49,96.31,96.46,102429.0
2021-04-26 14:50:00,96.47,96.52,96.29,96.33,88321.0,96.47,96.52,96.29,96.33,88321.0
2021-04-26 15:00:00,96.32,96.45,96.23,96.4,106461.0,96.32,96.45,96.23,96.4,106461.0
2021-04-26 15:10:00,96.4,96.45,96.06,96.06,90065.0,96.4,96.45,96.06,96.06,90065.0
2021-04-26 15:20:00,96.05,96.08,96.02,96.03,80789.0,96.05,96.08,96.02,96.03,80789.0
2021-04-26 15:30:00,96.03,96.14,96.0,96.01,105200.0,96.03,96.14,96.0,96.01,105200.0
2021-04-26 15:40:00,96.0,96.06,95.95,96.0,124104.0,96.0,96.06,95.95,96.0,124104.0
2021-04-26 15:50:00,96.0,96.08,96.0,96.02,176520.0,96.0,96.08,96.0,96.02,176520.0
2021-04-27 09:30:00,95.93,96.08,95.66,95.73,102549.0,95.93,96.08,95.66,95.73,102549.0
2021-04-27 09:40:00,95.73,96.25,95.73,95.84,36234.0,95.73,96.25,95.73,95.84,36234.0
2021-04-27 09:50:00,95.8,95.96,95.71,95.93,66724.0,95.8,95.96,95.71,95.93,66724.0
2021-04-27 10:00:00,95.91,96.07,95.78,95.89,41511.0,95.91,96.07,95.78,95.89,41511.0
2021-04-27 10:10:00,95.84,96.14,95.73,96.13,48135.0,95.84,96.14,95.73,96.13,48135.0
2021-04-27 10:20:00,96.17,96.24,96.0,96.23,36952.0,96.17,96.24,96.0,96.23,36952.0
2021-04-27 10:30:00,96.25,96.25,96.06,96.09,25974.0,96.25,96.25,96.06,96.09,25974.0
2021-04-27 10:40:00,96.07,96.08,95.94,96.04,28580.0,96.07,96.08,95.94,96.04,28580.0
2021-04-27 10:50:00,96.03,96.03,95.78,95.97,108352.0,96.03,96.03,95.78,95.97,108352.0
2021-04-27 11:00:00,95.99,96.01,95.9,95.98,53826.0,95.99,96.01,95.9,95.98,53826.0
2021-04-27 11:10:00,95.98,96.05,95.91,96.0,32084.0,95.98,96.05,95.91,96.0,32084.0
2021-04-27 11:20:00,96.02,96.04,95.9,95.96,67332.0,96.02,96.04,95.9,95.96,67332.0
2021-04-27 11:30:00,95.97,96.09,95.96,96.08,32072.0,95.97,96.09,95.96,96.08,32072.0
2021-04-27 11:40:00,96.06,96.16,95.96,95.99,29880.0,96.06,96.16,95.96,95.99,29880.0
2021-04-27 11:50:00,96.01,96.32,96.01,96.29,133604.0,96.01,96.32,96.01,96.29,133604.0
2021-04-27 12:00:00,96.29,96.62,96.28,96.59,10330.0,96.29,96.62,96.28,96.59,10330.0
2021-04-27 12:10:00,96.6,96.62,96.42,96.57,16362.0,96.6,96.62,96.42,96.57,16362.0
2021-04-27 12:20:00,96.58,96.59,96.48,96.59,14036.0,96.58,96.59,96.48,96.59,14036.0
2021-04-27 12:30:00,96.57,96.62,96.47,96.48,14457.0,96.57,96.62,96.47,96.48,14457.0
2021-04-27 12:40:00,96.49,96.56,96.42,96.55,6208.0,96.49,96.56,96.42,96.55,6208.0
2021-04-27 12:50:00,96.54,96.54,96.31,96.36,27006.0,96.54,96.54,96.31,96.36,27006.0
2021-04-27 13:00:00,96.38,96.42,96.25,96.4,14240.0,96.38,96.42,96.25,96.4,14240.0
2021-04-27 13:10:00,96.42,96.5,96.37,96.47,15838.0,96.42,96.5,96.37,96.47,15838.0
2021-04-27 13:20:00,96.47,96.53,96.44,96.46,7610.0,96.47,96.53,96.44,96.46,7610.0
2021-04-27 13:30:00,96.5,96.54,96.45,96.51,8838.0,96.5,96.54,96.45,96.51,8838.0
2021-04-27 13:40:00,96.51,96.56,96.47,96.47,8319.0,96.51,96.56,96.47,96.47,8319.0
2021-04-27 13:50:00,96.45,96.6,96.3,96.36,14542.0,96.45,96.6,96.3,96.36,14542.0
2021-04-27 14:00:00,96.36,96.38,96.28,96.33,15596.0,96.36,96.38,96.28,96.33,15596.0
2021-04-27 14:10:00,96.35,96.35,96.18,96.24,15322.0,96.35,96.35,96.18,96.24,15322.0
2021-04-27 14:20:00,96.24,96.31,96.08,96.11,24235.0,96.24,96.31,96.08,96.11,24235.0
2021-04-27 14:30:00,96.13,96.24,96.09,96.22,11446.0,96.13,96.24,96.09,96.22,11446.0
2021-04-27 14:40:00,96.22,96.25,96.17,96.23,16834.0,96.22,96.25,96.17,96.23,16834.0
2021-04-27 14:50:00,96.24,96.28,96.17,96.18,29505.0,96.24,96.28,96.17,96.18,29505.0
2021-04-27 15:00:00,96.18,96.25,96.11,96.12,19800.0,96.18,96.25,96.11,96.12,19800.0
2021-04-27 15:10:00,96.12,96.26,96.11,96.21,20068.0,96.12,96.26,96.11,96.21,20068.0
2021-04-27 15:20:00,96.21,96.24,96.15,96.18,16561.0,96.21,96.24,96.15,96.18,16561.0
2021-04-27 15:30:00,96.17,96.32,96.16,96.26,27471.0,96.17,96.32,96.16,96.26,27471.0
2021-04-27 15:40:00,96.25,96.25,96.06,96.11,36581.0,96.25,96.25,96.06,96.11,36581.0
2021-04-27 15:50:00,96.11,96.18,95.96,96.16,210170.0,96.11,96.18,95.96,96.16,210170.0
2021-04-28 09:30:00,96.33,96.38,95.9,96.16,74256.0,96.33,96.38,95.9,96.16,74256.0
2021-04-28 09:40:00,96.05,96.51,95.87,96.0,47719.0,96.05,96.51,95.87,96.0,47719.0
2021-04-28 09:50:00,95.98,96.33,95.86,96.14,71318.0,95.98,96.33,95.86,96.14,71318.0
2021-04-28 10:00:00,96.11,96.41,95.96,96.36,15823.0,96.11,96.41,95.96,96.36,15823.0
2021-04-28 10:10:00,96.33,96.82,96.32,96.76,24811.0,96.33,96.82,96.32,96.76,24811.0
2021-04-28 10:20:00,96.72,96.74,96.58,96.6,18662.0,96.72,96.74,96.58,96.6,18662.0
2021-04-28 10:30:00,96.62,96.65,96.32,96.46,27518.0,96.62,96.65,96.32,96.46,27518.0
2021-04-28 10:40:00,96.45,96.64,96.39,96.56,26437.0,96.45,96.64,96.39,96.56,26437.0
2021-04-28 10:50:00,96.58,96.71,96.52,96.58,26078.0,96.58,96.71,96.52,96.58,26078.0
2021-04-28 11:00:00,96.59,96.69,96.48,96.53,46559.0,96.59,96.69,96.48,96.53,46559.0
2021-04-28 11:10:00,96.54,96.64,96.44,96.59,19516.0,96.54,96.64,96.44,96.59,19516.0
2021-04-28 11:20:00,96.57,96.62,96.52,96.61,8310.0,96.57,96.62,96.52,96.61,8310.0
2021-04-28 11:30:00,96.62,96.97,96.59,96.91,35730.0,96.62,96.97,96.59,96.91,35730.0
2021-04-28 11:40:00,96.88,96.88,96.64,96.7,16695.0,96.88,96.88,96.64,96.7,16695.0
2021-04-28 11:50:00,96.67,96.76,96.63,96.69,17827.0,96.67,96.76,96.63,96.69,17827.0
2021-04-28 12:00:00,96.62,96.63,96.5,96.58,24133.0,96.62,96.63,96.5,96.58,24133.0
2021-04-28 12:10:00,96.6,96.69,96.56,96.63,19742.0,96.6,96.69,96.56,96.63,19742.0
2021-04-28 12:20:00,96.63,96.82,96.5,96.7,29578.0,96.63,96.82,96.5,96.7,29578.0
2021-04-28 12:30:00,96.7,96.7,96.51,96.58,15026.0,96.7,96.7,96.51,96.58,15026.0
2021-04-28 12:40:00,96.58,96.64,96.47,96.49,13400.0,96.58,96.64,96.47,96.49,13400.0
2021-04-28 12:50:00,96.5,96.55,96.45,96.47,15635.0,96.5,96.55,96.45,96.47,15635.0
2021-04-28 13:00:00,96.47,96.53,96.43,96.5,14075.0,96.47,96.53,96.43,96.5,14075.0
2021-04-28 13:10:00,96.5,96.52,96.42,96.45,13797.0,96.5,96.52,96.42,96.45,13797.0
2021-04-28 13:20:00,96.46,96.62,96.41,96.56,22553.0,96.46,96.62,96.41,96.56,22553.0
2021-04-28 13:30:00,96.55,96.59,96.51,96.57,25305.0,96.55,96.59,96.51,96.57,25305.0
2021-04-28 13:40:00,96.57,96.65,96.55,96.56,26246.0,96.57,96.65,96.55,96.56,26246.0
2021-04-28 13:50:00,96.56,96.63,96.51,96.51,17945.0,96.56,96.63,96.51,96.51,17945.0
2021-04-28 14:00:00,96.48,96.81,96.38,96.43,42370.0,96.48,96.81,96.38,96.43,42370.0
2021-04-28 14:10:00,96.43,96.71,96.43,96.69,30927.0,96.43,96.71,96.43,96.69,30927.0
2021-04-28 14:20:00,96.69,96.8,96.66,96.69,33287.0,96.69,96.8,96.66,96.69,33287.0
2021-04-28 14:30:00,96.73,96.97,96.54,96.94,34433.0,96.73,96.97,96.54,96.94,34433.0
2021-04-28 14:40:00,96.93,97.01,96.86,96.9,39238.0,96.93,97.01,96.86,96.9,39238.0
2021-04-28 14:50:00,96.88,96.92,96.78,96.85,35985.0,96.88,96.92,96.78,96.85,35985.0
2021-04-28 15:00:00,96.87,96.88,96.75,96.87,48318.0,96.87,96.88,96.75,96.87,48318.0
2021-04-28 15:10:00,96.86,96.91,96.66,96.79,36271.0,96.86,96.91,96.66,96.79,36271.0
2021-04-28 15:20:00,96.82,96.94,96.73,96.86,40136.0,96.82,96.94,96.73,96.86,40136.0
2021-04-28 15:30:00,96.88,97.0,96.78,96.92,64009.0,96.88,97.0,96.78,96.92,64009.0
2021-04-28 15:40:00,96.92,96.94,96.72,96.74,88135.0,96.92,96.94,96.72,96.74,88135.0
2021-04-28 15:50:00,96.7,96.96,96.67,96.77,281101.0,96.7,96.96,96.67,96.77,281101.0
2021-04-29 09:30:00,97.3,97.39,96.86,97.23,56487.0,97.3,97.39,96.86,97.23,56487.0
2021-04-29 09:40:00,97.17,97.2,96.86,97.2,28835.0,97.17,97.2,96.86,97.2,28835.0
2021-04-29 09:50:00,97.2,97.28,96.88,96.91,47048.0,97.2,97.28,96.88,96.91,47048.0
2021-04-29 10:00:00,96.94,97.37,96.91,97.24,46463.0,96.94,97.37,96.91,97.24,46463.0
2021-04-29 10:10:00,97.2,97.22,96.85,96.85,31109.0,97.2,97.22,96.85,96.85,31109.0
2021-04-29 10:20:00,96.82,96.87,96.75,96.8,19850.0,96.82,96.87,96.75,96.8,19850.0
2021-04-29 10:30:00,96.81,96.87,96.67,96.77,21284.0,96.81,96.87,96.67,96.77,21284.0
2021-04-29 10:40:00,96.74,96.84,96.5,96.52,30520.0,96.74,96.84,96.5,96.52,30520.0
2021-04-29 10:50:00,96.51,96.73,96.41,96.69,34123.0,96.51,96.73,96.41,96.69,34123.0
2021-04-29 11:00:00,96.73,96.75,96.59,96.72,15935.0,96.73,96.75,96.59,96.72,15935.0
2021-04-29 11:10:00,96.72,96.88,96.71,96.87,17995.0,96.72,96.88,96.71,96.87,17995.0
2021-04-29 11:20:00,96.89,96.89,96.6,96.62,24499.0,96.89,96.89,96.6,96.62,24499.0
2021-04-29 11:30:00,96.58,96.58,96.45,96.51,26800.0,96.58,96.58,96.45,96.51,26800.0
2021-04-29 11:40:00,96.51,96.56,96.41,96.53,21707.0,96.51,96.56,96.41,96.53,21707.0
2021-04-29 11:50:00,96.54,96.55,96.26,96.27,117485.0,96.54,96.55,96.26,96.27,117485.0
2021-04-29 12:00:00,96.27,96.38,96.01,96.04,90693.0,96.27,96.38,96.01,96.04,90693.0
2021-04-29 12:10:00,96.05,96.26,96.05,96.18,29695.0,96.05,96.26,96.05,96.18,29695.0
2021-04-29 12:20:00,96.19,96.28,96.09,96.23,21362.0,96.19,96.28,96.09,96.23,21362.0
2021-04-29 12:30:00,96.22,96.4,96.14,96.38,16480.0,96.22,96.4,96.14,96.38,16480.0
2021-04-29 12:40:00,96.37,96.37,96.27,96.33,15211.0,96.37,96.37,96.27,96.33,15211.0
2021-04-29 12:50:00,96.33,96.53,96.31,96.49,14798.0,96.33,96.53,96.31,96.49,14798.0
2021-04-29 13:00:00,96.48,96.55,96.4,96.52,17455.0,96.48,96.55,96.4,96.52,17455.0
2021-04-29 13:10:00,96.5,96.6,96.47,96.59,17140.0,96.5,96.6,96.47,96.59,17140.0
2021-04-29 13:20:00,96.6,96.6,96.46,96.54,15977.0,96.6,96.6,96.46,96.54,15977.0
2021-04-29 13:30:00,96.53,96.54,96.45,96.46,17030.0,96.53,96.54,96.45,96.46,17030.0
2021-04-29 13:40:00,96.46,96.52,96.39,96.44,18084.0,96.46,96.52,96.39,96.44,18084.0
2021-04-29 13:50:00,96.45,96.53,96.33,96.37,24219.0,96.45,96.53,96.33,96.37,24219.0
2021-04-29 14:00:00,96.38,96.46,96.35,96.43,17720.0,96.38,96.46,96.35,96.43,17720.0
2021-04-29 14:10:00,96.43,96.61,96.41,96.6,15359.0,96.43,96.61,96.41,96.6,15359.0
2021-04-29 14:20:00,96.58,96.61,96.46,96.47,14632.0,96.58,96.61,96.46,96.47,14632.0
2021-04-29 14:30:00,96.46,96.84,96.44,96.84,27531.0,96.46,96.84,96.44,96.84,27531.0
2021-04-29 14:40:00,96.81,96.83,96.67,96.7,31211.0,96.81,96.83,96.67,96.7,31211.0
2021-04-29 14:50:00,96.68,96.74,96.62,96.64,22902.0,96.68,96.74,96.62,96.64,22902.0
2021-04-29 15:00:00,96.65,96.83,96.65,96.72,31261.0,96.65,96.83,96.65,96.72,31261.0
2021-04-29 15:10:00,96.74,96.79,96.65,96.69,28221.0,96.74,96.79,96.65,96.69,28221.0
2021-04-29 15:20:00,96.69,96.71,96.53,96.55,51763.0,96.69,96.71,96.53,96.55,51763.0
2021-04-29 15:30:00,96.55,96.66,96.26,96.28,91262.0,96.55,96.66,96.26,96.28,91262.0
2021-04-29 15:40:00,96.28,96.3,96.14,96.2,101597.0,96.28,96.3,96.14,96.2,101597.0
2021-04-29 15:50:00,96.18,96.27,96.07,96.26,231943.0,96.18,96.27,96.07,96.26,231943.0
2021-04-30 09:30:00,95.92,96.42,95.42,95.7,63573.0,95.92,96.42,95.42,95.7,63573.0
2021-04-30 09:40:00,95.77,95.8,95.3,95.35,33768.0,95.77,95.8,95.3,95.35,33768.0
2021-04-30 09:50:00,95.38,95.74,95.38,95.74,26355.0,95.38,95.74,95.38,95.74,26355.0
2021-04-30 10:00:00,95.75,95.76,95.29,95.34,26767.0,95.75,95.76,95.29,95.34,26767.0
2021-04-30 10:10:00,95.31,95.37,95.18,95.19,27099.0,95.31,95.37,95.18,95.19,27099.0
2021-04-30 10:20:00,95.21,95.26,95.02,95.1,43109.0,95.21,95.26,95.02,95.1,43109.0
2021-04-30 10:30:00,95.1,95.13,94.85,95.01,57320.0,95.1,95.13,94.85,95.01,57320.0
2021-04-30 10:40:00,95.02,95.31,94.99,95.14,23447.0,95.02,95.31,94.99,95.14,23447.0
2021-04-30 10:50:00,95.14,95.33,95.1,95.28,37842.0,95.14,95.33,95.1,95.28,37842.0
2021-04-30 11:00:00,95.32,95.4,95.29,95.34,22356.0,95.32,95.4,95.29,95.34,22356.0
2021-04-30 11:10:00,95.35,95.49,95.31,95.36,37344.0,95.35,95.49,95.31,95.36,37344.0
2021-04-30 11:20:00,95.38,95.59,95.31,95.4,45024.0,95.38,95.59,95.31,95.4,45024.0
2021-04-30 11:30:00,95.38,95.69,95.38,95.48,32081.0,95.38,95.69,95.38,95.48,32081.0
2021-04-30 11:40:00,95.48,95.49,95.31,95.4,27277.0,95.48,95.49,95.31,95.4,27277.0
2021-04-30 11:50:00,95.38,95.66,95.32,95.65,25222.0,95.38,95.66,95.32,95.65,25222.0
2021-04-30 12:00:00,95.65,95.7,95.48,95.63,20931.0,95.65,95.7,95.48,95.63,20931.0
2021-04-30 12:10:00,95.61,95.63,95.51,95.57,18536.0,95.61,95.63,95.51,95.57,18536.0
2021-04-30 12:20:00,95.58,95.66,95.43,95.44,30872.0,95.58,95.66,95.43,95.44,30872.0
2021-04-30 12:30:00,95.45,95.49,95.33,95.4,61325.0,95.45,95.49,95.33,95.4,61325.0
2021-04-30 12:40:00,95.41,95.44,95.3,95.34,15463.0,95.41,95.44,95.3,95.34,15463.0
2021-04-30 12:50:00,95.34,95.41,95.32,95.4,13573.0,95.34,95.41,95.32,95.4,13573.0
2021-04-30 13:00:00,95.41,95.54,95.4,95.48,16994.0,95.41,95.54,95.4,95.48,16994.0
2021-04-30 13:10:00,95.45,95.45,95.3,95.31,27701.0,95.45,95.45,95.3,95.31,27701.0
2021-04-30 13:20:00,95.31,95.47,95.29,95.44,24229.0,95.31,95.47,95.29,95.44,24229.0
2021-04-30 13:30:00,95.44,95.51,95.36,95.38,18408.0,95.44,95.51,95.36,95.38,18408.0
2021-04-30 13:40:00,95.35,95.38,95.25,95.33,22292.0,95.35,95.38,95.25,95.33,22292.0
2021-04-30 13:50:00,95.33,95.34,95.19,95.21,15779.0,95.33,95.34,95.19,95.21,15779.0
2021-04-30 14:00:00,95.21,95.3,95.12,95.3,12235.0,95.21,95.3,95.12,95.3,12235.0
2021-04-30 14:10:00,95.27,95.32,95.24,95.28,15708.0,95.27,95.32,95.24,95.28,15708.0
2021-04-30 14:20:00,95.26,95.4,95.23,95.37,22202.0,95.26,95.4,95.23,95.37,22202.0
2021-04-30 14:30:00,95.34,95.47,95.28,95.32,23712.0,95.34,95.47,95.28,95.32,23712.0
2021-04-30 14:40:00,95.33,95.46,95.3,95.37,20009.0,95.33,95.46,95.3,95.37,20009.0
2021-04-30 14:50:00,95.37,95.45,95.33,95.4,21479.0,95.37,95.45,95.33,95.4,21479.0
2021-04-30 15:00:00,95.42,95.49,95.27,95.31,24390.0,95.42,95.49,95.27,95.31,24390.0
2021-04-30 15:10:00,95.31,95.41,95.3,95.38,21120.0,95.31,95.41,95.3,95.38,21120.0
2021-04-30 15:20:00,95.38,95.57,95.37,95.57,63221.0,95.38,95.57,95.37,95.57,63221.0
2021-04-30 15:30:00,95.6,95.64,95.45,95.45,45647.0,95.6,95.64,95.45,95.45,45647.0
2021-04-30 15:40:00,95.44,95.56,95.34,95.56,60598.0,95.44,95.56,95.34,95.56,60598.0
2021-04-30 15:50:00,95.54,95.67,95.46,95.53,219665.0,95.54,95.67,95.46,95.53,219665.0
2021-05-03 09:30:00,95.85,95.99,95.42,95.42,72451.0,95.85,95.99,95.42,95.42,72451.0
2021-05-03 09:40:00,95.39,95.4,95.01,95.24,29702.0,95.39,95.4,95.01,95.24,29702.0
2021-05-03 09:50:00,95.23,95.25,94.97,95.0,26299.0,95.23,95.25,94.97,95.0,26299.0
2021-05-03 10:00:00,95.0,95.17,94.72,95.01,72838.0,95.0,95.17,94.72,95.01,72838.0
2021-05-03 10:10:00,94.99,95.05,94.84,94.86,34792.0,94.99,95.05,94.84,94.86,34792.0
2021-05-03 10:20:00,94.9,94.95,94.67,94.71,72775.0,94.9,94.95,94.67,94.71,72775.0
2021-05-03 10:30:00,94.73,94.79,94.58,94.61,44712.0,94.73,94.79,94.58,94.61,44712.0
2021-05-03 10:40:00,94.61,94.96,94.56,94.92,33394.0,94.61,94.96,94.56,94.92,33394.0
2021-05-03 10:50:00,94.93,95.03,94.76,94.78,36845.0,94.93,95.03,94.76,94.78,36845.0
2021-05-03 11:00:00,94.78,94.84,94.63,94.67,35440.0,94.78,94.84,94.63,94.67,35440.0
2021-05-03 11:10:00,94.66,94.77,94.57,94.64,32503.0,94.66,94.77,94.57,94.64,32503.0
2021-05-03 11:20:00,94.65,94.69,94.57,94.59,37614.0,94.65,94.69,94.57,94.59,37614.0
2021-05-03 11:30:00,94.6,94.84,94.57,94.81,25497.0,94.6,94.84,94.57,94.81,25497.0
2021-05-03 11:40:00,94.81,94.9,94.74,94.87,29985.0,94.81,94.9,94.74,94.87,29985.0
2021-05-03 11:50:00,94.86,94.87,94.77,94.8,27716.0,94.86,94.87,94.77,94.8,27716.0
2021-05-03 12:00:00,94.8,94.8,94.66,94.7,18887.0,94.8,94.8,94.66,94.7,18887.0
2021-05-03 12:10:00,94.68,94.79,94.67,94.75,18346.0,94.68,94.79,94.67,94.75,18346.0
2021-05-03 12:20:00,94.76,94.78,94.48,94.52,27661.0,94.76,94.78,94.48,94.52,27661.0
2021-05-03 12:30:00,94.54,94.61,94.49,94.51,22786.0,94.54,94.61,94.49,94.51,22786.0
2021-05-03 12:40:00,94.52,94.55,94.41,94.44,25772.0,94.52,94.55,94.41,94.44,25772.0
2021-05-03 12:50:00,94.45,94.61,94.39,94.59,26409.0,94.45,94.61,94.39,94.59,26409.0
2021-05-03 13:00:00,94.59,94.65,94.53,94.63,32581.0,94.59,94.65,94.53,94.63,32581.0
2021-05-03 13:10:00,94.63,94.66,94.51,94.54,23489.0,94.63,94.66,94.51,94.54,23489.0
2021-05-03 13:20:00,94.54,94.57,94.43,94.5,17187.0,94.54,94.57,94.43,94.5,17187.0
2021-05-03 13:30:00,94.5,94.5,94.31,94.33,32685.0,94.5,94.5,94.31,94.33,32685.0
2021-05-03 13:40:00,94.34,94.45,94.34,94.44,23959.0,94.34,94.45,94.34,94.44,23959.0
2021-05-03 13:50:00,94.41,94.43,94.31,94.35,17083.0,94.41,94.43,94.31,94.35,17083.0
2021-05-03 14:00:00,94.36,94.54,94.36,94.44,21152.0,94.36,94.54,94.36,94.44,21152.0
2021-05-03 14:10:00,94.45,94.6,94.44,94.59,21809.0,94.45,94.6,94.44,94.59,21809.0
2021-05-03 14:20:00,94.58,94.58,94.45,94.45,17249.0,94.58,94.58,94.45,94.45,17249.0
2021-05-03 14:30:00,94.44,94.48,94.34,94.36,36902.0,94.44,94.48,94.34,94.36,36902.0
2021-05-03 14:40:00,94.36,94.43,94.25,94.37,26716.0,94.36,94.43,94.25,94.37,26716.0
2021-05-03 14:50:00,94.37,94.4,94.27,94.31,45681.0,94.37,94.4,94.27,94.31,45681.0
2021-05-03 15:00:00,94.31,94.43,94.3,94.36,54220.0,94.31,94.43,94.3,94.36,54220.0
2021-05-03 15:10:00,94.35,94.38,94.2,94.36,70707.0,94.35,94.38,94.2,94.36,70707.0
2021-05-03 15:20:00,94.37,94.58,94.37,94.51,35180.0,94.37,94.58,94.37,94.51,35180.0
2021-05-03 15:30:00,94.51,94.62,94.41,94.55,46374.0,94.51,94.62,94.41,94.55,46374.0
2021-05-03 15:40:00,94.54,94.54,94.39,94.45,64706.0,94.54,94.54,94.39,94.45,64706.0
2021-05-03 15:50:00,94.44,94.65,94.39,94.63,198096.0,94.44,94.65,94.39,94.63,198096.0
2021-05-04 09:30:00,94.13,94.13,93.18,93.47,85672.0,94.13,94.13,93.18,93.47,85672.0
2021-05-04 09:40:00,93.5,93.59,93.08,93.12,47816.0,93.5,93.59,93.08,93.12,47816.0
2021-05-04 09:50:00,93.09,93.37,93.04,93.29,65912.0,93.09,93.37,93.04,93.29,65912.0
2021-05-04 10:00:00,93.36,93.59,93.27,93.55,69489.0,93.36,93.59,93.27,93.55,69489.0
2021-05-04 10:10:00,93.54,93.61,93.26,93.34,54685.0,93.54,93.61,93.26,93.34,54685.0
2021-05-04 10:20:00,93.31,93.35,92.91,92.95,71006.0,93.31,93.35,92.91,92.95,71006.0
2021-05-04 10:30:00,92.97,93.27,92.85,93.27,52772.0,92.97,93.27,92.85,93.27,52772.0
2021-05-04 10:40:00,93.27,93.3,93.13,93.23,33447.0,93.27,93.3,93.13,93.23,33447.0
2021-05-04 10:50:00,93.22,93.26,93.01,93.04,32097.0,93.22,93.26,93.01,93.04,32097.0
2021-05-04 11:00:00,93.05,93.27,93.0,93.23,32326.0,93.05,93.27,93.0,93.23,32326.0
2021-05-04 11:10:00,93.22,93.26,92.84,92.9,43405.0,93.22,93.26,92.84,92.9,43405.0
2021-05-04 11:20:00,92.88,93.1,92.75,93.06,42566.0,92.88,93.1,92.75,93.06,42566.0
2021-05-04 11:30:00,93.08,93.34,93.07,93.27,28869.0,93.08,93.34,93.07,93.27,28869.0
2021-05-04 11:40:00,93.25,93.32,93.11,93.14,33021.0,93.25,93.32,93.11,93.14,33021.0
2021-05-04 11:50:00,93.15,93.15,93.0,93.01,38590.0,93.15,93.15,93.0,93.01,38590.0
2021-05-04 12:00:00,93.04,93.09,92.99,93.05,18140.0,93.04,93.09,92.99,93.05,18140.0
2021-05-04 12:10:00,93.03,93.1,92.93,92.97,46804.0,93.03,93.1,92.93,92.97,46804.0
2021-05-04 12:20:00,92.97,92.97,92.58,92.66,22012.0,92.97,92.97,92.58,92.66,22012.0
2021-05-04 12:30:00,92.65,92.65,92.49,92.52,21349.0,92.65,92.65,92.49,92.52,21349.0
2021-05-04 12:40:00,92.51,92.62,92.48,92.57,24131.0,92.51,92.62,92.48,92.57,24131.0
2021-05-04 12:50:00,92.6,92.71,92.55,92.62,16634.0,92.6,92.71,92.55,92.62,16634.0
2021-05-04 13:00:00,92.64,92.89,92.59,92.81,16377.0,92.64,92.89,92.59,92.81,16377.0
2021-05-04 13:10:00,92.79,92.97,92.74,92.76,26815.0,92.79,92.97,92.74,92.76,26815.0
2021-05-04 13:20:00,92.78,92.95,92.78,92.84,15550.0,92.78,92.95,92.78,92.84,15550.0
2021-05-04 13:30:00,92.86,92.98,92.83,92.85,22176.0,92.86,92.98,92.83,92.85,22176.0
2021-05-04 13:40:00,92.85,93.07,92.81,93.04,33585.0,92.85,93.07,92.81,93.04,33585.0
2021-05-04 13:50:00,93.04,93.04,92.87,92.88,21403.0,93.04,93.04,92.87,92.88,21403.0
2021-05-04 14:00:00,92.84,92.99,92.82,92.94,20287.0,92.84,92.99,92.82,92.94,20287.0
2021-05-04 14:10:00,92.92,92.93,92.67,92.68,22751.0,92.92,92.93,92.67,92.68,22751.0
2021-05-04 14:20:00,92.68,92.85,92.53,92.63,37029.0,92.68,92.85,92.53,92.63,37029.0
2021-05-04 14:30:00,92.61,92.7,92.55,92.58,29217.0,92.61,92.7,92.55,92.58,29217.0
2021-05-04 14:40:00,92.6,92.76,92.58,92.75,22254.0,92.6,92.76,92.58,92.75,22254.0
2021-05-04 14:50:00,92.76,92.83,92.67,92.69,25449.0,92.76,92.83,92.67,92.69,25449.0
2021-05-04 15:00:00,92.67,92.74,92.6,92.69,26311.0,92.67,92.74,92.6,92.69,26311.0
2021-05-04 15:10:00,92.69,92.81,92.6,92.78,49680.0,92.69,92.81,92.6,92.78,49680.0
2021-05-04 15:20:00,92.76,92.83,92.73,92.79,44380.0,92.76,92.83,92.73,92.79,44380.0
2021-05-04 15:30:00,92.76,93.1,92.74,93.09,64807.0,92.76,93.1,92.74,93.09,64807.0
2021-05-04 15:40:00,93.1,93.1,92.77,92.87,69494.0,93.1,93.1,92.77,92.87,69494.0
2021-05-04 15:50:00,92.9,93.32,92.9,93.32,258837.0,92.9,93.32,92.9,93.32,258837.0
2021-05-05 09:30:00,93.61,93.73,92.74,92.8,53114.0,93.61,93.73,92.74,92.8,53114.0
2021-05-05 09:40:00,92.88,92.95,92.42,92.54,51964.0,92.88,92.95,92.42,92.54,51964.0
2021-05-05 09:50:00,92.51,92.62,92.39,92.43,15975.0,92.51,92.62,92.39,92.43,15975.0
2021-05-05 10:00:00,92.54,92.54,92.22,92.31,42769.0,92.54,92.54,92.22,92.31,42769.0
2021-05-05 10:10:00,92.31,92.34,92.07,92.11,28387.0,92.31,92.34,92.07,92.11,28387.0
2021-05-05 10:20:00,92.09,92.13,91.86,92.07,51669.0,92.09,92.13,91.86,92.07,51669.0
2021-05-05 10:30:00,92.05,92.27,91.99,92.0,21977.0,92.05,92.27,91.99,92.0,21977.0
2021-05-05 10:40:00,92.03,92.24,91.99,92.21,29168.0,92.03,92.24,91.99,92.21,29168.0
2021-05-05 10:50:00,92.22,92.43,92.17,92.17,20828.0,92.22,92.43,92.17,92.17,20828.0
2021-05-05 11:00:00,92.23,92.26,92.13,92.18,16383.0,92.23,92.26,92.13,92.18,16383.0
2021-05-05 11:10:00,92.2,92.34,92.08,92.33,32783.0,92.2,92.34,92.08,92.33,32783.0
2021-05-05 11:20:00,92.33,92.34,92.19,92.22,12908.0,92.33,92.34,92.19,92.22,12908.0
2021-05-05 11:30:00,92.27,92.27,92.1,92.16,18066.0,92.27,92.27,92.1,92.16,18066.0
2021-05-05 11:40:00,92.18,92.33,92.18,92.33,16996.0,92.18,92.33,92.18,92.33,16996.0
2021-05-05 11:50:00,92.33,92.54,92.3,92.54,15556.0,92.33,92.54,92.3,92.54,15556.0
2021-05-05 12:00:00,92.56,92.56,92.5,92.52,23653.0,92.56,92.56,92.5,92.52,23653.0
2021-05-05 12:10:00,92.52,92.56,92.43,92.51,41551.0,92.52,92.56,92.43,92.51,41551.0
2021-05-05 12:20:00,92.5,92.62,92.48,92.51,29737.0,92.5,92.62,92.48,92.51,29737.0
2021-05-05 12:30:00,92.5,92.87,92.49,92.78,29992.0,92.5,92.87,92.49,92.78,29992.0
2021-05-05 12:40:00,92.75,92.81,92.7,92.72,25195.0,92.75,92.81,92.7,92.72,25195.0
2021-05-05 12:50:00,92.7,92.73,92.49,92.68,19410.0,92.7,92.73,92.49,92.68,19410.0
2021-05-05 13:00:00,92.69,92.77,92.43,92.48,32147.0,92.69,92.77,92.43,92.48,32147.0
2021-05-05 13:10:00,92.48,92.51,92.3,92.37,20091.0,92.48,92.51,92.3,92.37,20091.0
2021-05-05 13:20:00,92.39,92.43,92.34,92.38,15419.0,92.39,92.43,92.34,92.38,15419.0
2021-05-05 13:30:00,92.39,92.55,92.38,92.5,20727.0,92.39,92.55,92.38,92.5,20727.0
2021-05-05 13:40:00,92.51,92.55,92.45,92.52,15048.0,92.51,92.55,92.45,92.52,15048.0
2021-05-05 13:50:00,92.53,92.53,92.38,92.39,13767.0,92.53,92.53,92.38,92.39,13767.0
2021-05-05 14:00:00,92.41,92.45,92.25,92.31,27090.0,92.41,92.45,92.25,92.31,27090.0
2021-05-05 14:10:00,92.3,92.46,92.28,92.41,20428.0,92.3,92.46,92.28,92.41,20428.0
2021-05-05 14:20:00,92.42,92.47,92.33,92.43,16338.0,92.42,92.47,92.33,92.43,16338.0
2021-05-05 14:30:00,92.43,92.48,92.27,92.27,20737.0,92.43,92.48,92.27,92.27,20737.0
2021-05-05 14:40:00,92.27,92.5,92.27,92.47,21920.0,92.27,92.5,92.27,92.47,21920.0
2021-05-05 14:50:00,92.48,92.5,92.36,92.39,33202.0,92.48,92.5,92.36,92.39,33202.0
2021-05-05 15:00:00,92.39,92.46,92.29,92.3,40282.0,92.39,92.46,92.29,92.3,40282.0
2021-05-05 15:10:00,92.28,92.31,92.09,92.15,67095.0,92.28,92.31,92.09,92.15,67095.0
2021-05-05 15:20:00,92.16,92.17,92.04,92.1,83863.0,92.16,92.17,92.04,92.1,83863.0
2021-05-05 15:30:00,92.09,92.12,90.24,91.97,100426.0,92.09,92.12,90.24,91.97,100426.0
2021-05-05 15:40:00,91.97,92.01,91.85,91.9,127481.0,91.97,92.01,91.85,91.9,127481.0
2021-05-05 15:50:00,91.89,91.9,91.71,91.76,231738.0,91.89,91.9,91.71,91.76,231738.0
2021-05-06 09:30:00,91.48,91.48,90.8,91.41,83547.0,91.48,91.48,90.8,91.41,83547.0
2021-05-06 09:40:00,91.35,91.52,91.29,91.4,28881.0,91.35,91.52,91.29,91.4,28881.0
2021-05-06 09:50:00,91.41,91.64,91.4,91.62,52342.0,91.41,91.64,91.4,91.62,52342.0
2021-05-06 10:00:00,91.61,91.64,91.19,91.23,42269.0,91.61,91.64,91.19,91.23,42269.0
2021-05-06 10:10:00,91.23,91.26,91.01,91.1,33309.0,91.23,91.26,91.01,91.1,33309.0
2021-05-06 10:20:00,91.08,91.08,90.88,90.89,21384.0,91.08,91.08,90.88,90.89,21384.0
2021-05-06 10:30:00,90.87,90.94,90.77,90.78,27137.0,90.87,90.94,90.77,90.78,27137.0
2021-05-06 10:40:00,90.78,90.84,90.65,90.66,37689.0,90.78,90.84,90.65,90.66,37689.0
2021-05-06 10:50:00,90.67,90.8,90.63,90.63,33881.0,90.67,90.8,90.63,90.63,33881.0
2021-05-06 11:00:00,90.64,90.7,90.45,90.48,38474.0,90.64,90.7,90.45,90.48,38474.0
2021-05-06 11:10:00,90.47,90.63,90.36,90.59,38888.0,90.47,90.63,90.36,90.59,38888.0
2021-05-06 11:20:00,90.59,90.99,90.58,90.97,38735.0,90.59,90.99,90.58,90.97,38735.0
2021-05-06 11:30:00,90.97,90.98,90.81,90.9,20091.0,90.97,90.98,90.81,90.9,20091.0
2021-05-06 11:40:00,90.9,91.08,90.88,91.05,63004.0,90.9,91.08,90.88,91.05,63004.0
2021-05-06 11:50:00,91.08,91.08,90.78,90.78,17971.0,91.08,91.08,90.78,90.78,17971.0
2021-05-06 12:00:00,90.78,90.84,90.67,90.69,19302.0,90.78,90.84,90.67,90.69,19302.0
2021-05-06 12:10:00,90.66,90.76,90.62,90.76,19040.0,90.66,90.76,90.62,90.76,19040.0
2021-05-06 12:20:00,90.76,90.85,90.73,90.79,23270.0,90.76,90.85,90.73,90.79,23270.0
2021-05-06 12:30:00,90.8,90.95,90.8,90.84,25022.0,90.8,90.95,90.8,90.84,25022.0
2021-05-06 12:40:00,90.84,90.92,90.8,90.9,21191.0,90.84,90.92,90.8,90.9,21191.0
2021-05-06 12:50:00,90.89,91.02,90.87,90.98,35637.0,90.89,91.02,90.87,90.98,35637.0
2021-05-06 13:00:00,90.97,91.07,90.96,91.03,17550.0,90.97,91.07,90.96,91.03,17550.0
2021-05-06 13:10:00,91.01,91.01,90.89,90.9,35139.0,91.01,91.01,90.89,90.9,35139.0
2021-05-06 13:20:00,90.89,90.98,90.87,90.95,19703.0,90.89,90.98,90.87,90.95,19703.0
2021-05-06 13:30:00,90.96,91.04,90.96,91.03,15586.0,90.96,91.04,90.96,91.03,15586.0
2021-05-06 13:40:00,91.04,91.06,90.98,91.03,15529.0,91.04,91.06,90.98,91.03,15529.0
2021-05-06 13:50:00,91.02,91.02,90.94,90.95,23690.0,91.02,91.02,90.94,90.95,23690.0
2021-05-06 14:00:00,90.97,91.02,90.93,90.98,32074.0,90.97,91.02,90.93,90.98,32074.0
2021-05-06 14:10:00,90.98,91.16,90.95,91.14,33397.0,90.98,91.16,90.95,91.14,33397.0
2021-05-06 14:20:00,91.14,91.15,90.99,91.05,25045.0,91.14,91.15,90.99,91.05,25045.0
2021-05-06 14:30:00,91.08,91.12,91.06,91.11,22487.0,91.08,91.12,91.06,91.11,22487.0
2021-05-06 14:40:00,91.11,91.16,91.03,91.05,25103.0,91.11,91.16,91.03,91.05,25103.0
2021-05-06 14:50:00,91.05,91.07,91.01,91.01,37207.0,91.05,91.07,91.01,91.01,37207.0
2021-05-06 15:00:00,91.02,91.19,91.02,91.13,33324.0,91.02,91.19,91.02,91.13,33324.0
2021-05-06 15:10:00,91.15,91.28,91.12,91.22,41653.0,91.15,91.28,91.12,91.22,41653.0
2021-05-06 15:20:00,91.22,91.26,91.12,91.24,44475.0,91.22,91.26,91.12,91.24,44475.0
2021-05-06 15:30:00,91.25,91.42,91.24,91.42,49758.0,91.25,91.42,91.24,91.42,49758.0
2021-05-06 15:40:00,91.42,91.7,91.42,91.68,74311.0,91.42,91.7,91.42,91.68,74311.0
2021-05-06 15:50:00,91.69,91.87,91.65,91.73,249068.0,91.69,91.87,91.65,91.73,249068.0
2021-05-07 09:30:00,91.87,92.46,91.8,92.42,91874.0,91.87,92.46,91.8,92.42,91874.0
2021-05-07 09:40:00,92.46,93.08,92.37,93.08,125122.0,92.46,93.08,92.37,93.08,125122.0
2021-05-07 09:50:00,93.1,93.64,92.96,93.25,242537.0,93.1,93.64,92.96,93.25,242537.0
2021-05-07 10:00:00,93.22,93.56,93.13,93.47,63460.0,93.22,93.56,93.13,93.47,63460.0
2021-05-07 10:10:00,93.45,93.59,93.24,93.5,52382.0,93.45,93.59,93.24,93.5,52382.0
2021-05-07 10:20:00,93.47,93.67,93.47,93.59,40064.0,93.47,93.67,93.47,93.59,40064.0
2021-05-07 10:30:00,93.6,93.67,93.36,93.36,39158.0,93.6,93.67,93.36,93.36,39158.0
2021-05-07 10:40:00,93.34,93.38,93.12,93.16,183558.0,93.34,93.38,93.12,93.16,183558.0
2021-05-07 10:50:00,93.2,93.27,93.14,93.27,14430.0,93.2,93.27,93.14,93.27,14430.0
2021-05-07 11:00:00,93.28,93.38,93.2,93.3,18107.0,93.28,93.38,93.2,93.3,18107.0
2021-05-07 11:10:00,93.32,93.35,93.02,93.08,21549.0,93.32,93.35,93.02,93.08,21549.0
2021-05-07 11:20:00,93.08,93.17,92.97,93.05,18676.0,93.08,93.17,92.97,93.05,18676.0
2021-05-07 11:30:00,93.05,93.18,93.03,93.07,14345.0,93.05,93.18,93.03,93.07,14345.0
2021-05-07 11:40:00,93.04,93.22,93.01,93.15,28299.0,93.04,93.22,93.01,93.15,28299.0
2021-05-07 11:50:00,93.17,93.25,93.03,93.05,20638.0,93.17,93.25,93.03,93.05,20638.0
2021-05-07 12:00:00,93.04,93.04,92.85,92.92,12133.0,93.04,93.04,92.85,92.92,12133.0
2021-05-07 12:10:00,92.89,92.89,92.7,92.71,19849.0,92.89,92.89,92.7,92.71,19849.0
2021-05-07 12:20:00,92.71,92.72,92.65,92.67,15659.0,92.71,92.72,92.65,92.67,15659.0
2021-05-07 12:30:00,92.68,92.7,92.48,92.48,13886.0,92.68,92.7,92.48,92.48,13886.0
2021-05-07 12:40:00,92.48,92.5,92.41,92.41,17874.0,92.48,92.5,92.41,92.41,17874.0
2021-05-07 12:50:00,92.39,92.45,92.37,92.4,10215.0,92.39,92.45,92.37,92.4,10215.0
2021-05-07 13:00:00,92.41,92.45,92.19,92.28,33118.0,92.41,92.45,92.19,92.28,33118.0
2021-05-07 13:10:00,92.28,92.34,92.25,92.31,23203.0,92.28,92.34,92.25,92.31,23203.0
2021-05-07 13:20:00,92.3,92.31,92.19,92.3,17714.0,92.3,92.31,92.19,92.3,17714.0
2021-05-07 13:30:00,92.31,92.46,92.3,92.38,13860.0,92.31,92.46,92.3,92.38,13860.0
2021-05-07 13:40:00,92.37,92.44,92.3,92.41,12411.0,92.37,92.44,92.3,92.41,12411.0
2021-05-07 13:50:00,92.39,92.41,92.35,92.39,20066.0,92.39,92.41,92.35,92.39,20066.0
2021-05-07 14:00:00,92.38,92.47,92.3,92.47,20797.0,92.38,92.47,92.3,92.47,20797.0
2021-05-07 14:10:00,92.48,92.48,92.31,92.31,19270.0,92.48,92.48,92.31,92.31,19270.0
2021-05-07 14:20:00,92.3,92.34,92.23,92.28,17252.0,92.3,92.34,92.23,92.28,17252.0
2021-05-07 14:30:00,92.28,92.28,92.1,92.2,15526.0,92.28,92.28,92.1,92.2,15526.0
2021-05-07 14:40:00,92.2,92.23,92.12,92.18,14530.0,92.2,92.23,92.12,92.18,14530.0
2021-05-07 14:50:00,92.18,92.24,92.11,92.19,15222.0,92.18,92.24,92.11,92.19,15222.0
2021-05-07 15:00:00,92.18,92.36,92.17,92.34,20293.0,92.18,92.36,92.17,92.34,20293.0
2021-05-07 15:10:00,92.33,92.39,92.18,92.22,21380.0,92.33,92.39,92.18,92.22,21380.0
2021-05-07 15:20:00,92.23,92.41,92.21,92.4,30777.0,92.23,92.41,92.21,92.4,30777.0
2021-05-07 15:30:00,92.44,92.46,92.27,92.27,36408.0,92.44,92.46,92.27,92.27,36408.0
2021-05-07 15:40:00,92.28,92.39,92.22,92.39,49685.0,92.28,92.39,92.22,92.39,49685.0
2021-05-07 15:50:00,92.41,92.41,92.08,92.17,116902.0,92.41,92.41,92.08,92.17,116902.0
2021-05-10 09:30:00,92.22,92.4,91.45,91.69,68016.0,92.22,92.4,91.45,91.69,68016.0
2021-05-10 09:40:00,91.69,91.91,91.41,91.56,54243.0,91.69,91.91,91.41,91.56,54243.0
2021-05-10 09:50:00,91.61,91.66,91.34,91.45,48001.0,91.61,91.66,91.34,91.45,48001.0
2021-05-10 10:00:00,91.4,91.46,91.06,91.3,22004.0,91.4,91.46,91.06,91.3,22004.0
2021-05-10 10:10:00,91.31,91.68,91.31,91.64,32310.0,91.31,91.68,91.31,91.64,32310.0
2021-05-10 10:20:00,91.65,91.65,91.35,91.46,29378.0,91.65,91.65,91.35,91.46,29378.0
2021-05-10 10:30:00,91.46,91.46,91.31,91.34,30036.0,91.46,91.46,91.31,91.34,30036.0
2021-05-10 10:40:00,91.31,91.31,91.02,91.19,22926.0,91.31,91.31,91.02,91.19,22926.0
2021-05-10 10:50:00,91.2,91.44,91.2,91.3,21797.0,91.2,91.44,91.2,91.3,21797.0
2021-05-10 11:00:00,91.29,91.33,91.0,91.03,28274.0,91.29,91.33,91.0,91.03,28274.0
2021-05-10 11:10:00,91.0,91.09,90.99,91.03,23335.0,91.0,91.09,90.99,91.03,23335.0
2021-05-10 11:20:00,91.03,91.11,90.9,90.98,38710.0,91.03,91.11,90.9,90.98,38710.0
2021-05-10 11:30:00,90.97,90.99,90.61,90.75,28378.0,90.97,90.99,90.61,90.75,28378.0
2021-05-10 11:40:00,90.74,90.96,90.64,90.95,35086.0,90.74,90.96,90.64,90.95,35086.0
2021-05-10 11:50:00,90.96,91.02,90.89,90.94,27729.0,90.96,91.02,90.89,90.94,27729.0
2021-05-10 12:00:00,90.94,91.06,90.94,91.06,26298.0,90.94,91.06,90.94,91.06,26298.0
2021-05-10 12:10:00,91.07,91.16,91.01,91.14,19588.0,91.07,91.16,91.01,91.14,19588.0
2021-05-10 12:20:00,91.15,91.24,91.13,91.13,22060.0,91.15,91.24,91.13,91.13,22060.0
2021-05-10 12:30:00,91.14,91.24,91.09,91.13,17030.0,91.14,91.24,91.09,91.13,17030.0
2021-05-10 12:40:00,91.14,91.15,91.0,91.0,23618.0,91.14,91.15,91.0,91.0,23618.0
2021-05-10 12:50:00,91.0,91.07,90.9,90.91,23300.0,91.0,91.07,90.9,90.91,23300.0
2021-05-10 13:00:00,90.91,91.06,90.9,91.04,31251.0,90.91,91.06,90.9,91.04,31251.0
2021-05-10 13:10:00,91.04,91.21,91.03,91.17,29562.0,91.04,91.21,91.03,91.17,29562.0
2021-05-10 13:20:00,91.19,91.25,91.1,91.1,25251.0,91.19,91.25,91.1,91.1,25251.0
2021-05-10 13:30:00,91.08,91.22,90.99,91.22,38891.0,91.08,91.22,90.99,91.22,38891.0
2021-05-10 13:40:00,91.22,91.25,91.03,91.03,29470.0,91.22,91.25,91.03,91.03,29470.0
2021-05-10 13:50:00,91.03,91.19,91.0,91.12,29254.0,91.03,91.19,91.0,91.12,29254.0
2021-05-10 14:00:00,91.12,91.14,90.82,90.84,25545.0,91.12,91.14,90.82,90.84,25545.0
2021-05-10 14:10:00,90.84,90.87,90.62,90.65,36646.0,90.84,90.87,90.62,90.65,36646.0
2021-05-10 14:20:00,90.66,90.74,90.55,90.66,49564.0,90.66,90.74,90.55,90.66,49564.0
2021-05-10 14:30:00,90.65,90.82,90.57,90.77,26966.0,90.65,90.82,90.57,90.77,26966.0
2021-05-10 14:40:00,90.78,90.78,90.62,90.64,12831.0,90.78,90.78,90.62,90.64,12831.0
2021-05-10 14:50:00,90.6,90.76,90.53,90.76,32166.0,90.6,90.76,90.53,90.76,32166.0
2021-05-10 15:00:00,90.74,90.78,90.53,90.56,27681.0,90.74,90.78,90.53,90.56,27681.0
2021-05-10 15:10:00,90.54,90.66,90.41,90.45,44364.0,90.54,90.66,90.41,90.45,44364.0
2021-05-10 15:20:00,90.45,90.6,90.4,90.59,24399.0,90.45,90.6,90.4,90.59,24399.0
2021-05-10 15:30:00,90.56,90.72,90.54,90.71,43636.0,90.56,90.72,90.54,90.71,43636.0
2021-05-10 15:40:00,90.72,90.75,90.34,90.48,73685.0,90.72,90.75,90.34,90.48,73685.0
2021-05-10 15:50:00,90.45,90.56,90.25,90.4,229837.0,90.45,90.56,90.25,90.4,229837.0
2021-05-11 09:30:00,89.41,89.54,88.66,89.44,148339.0,89.41,89.54,88.66,89.44,148339.0
2021-05-11 09:40:00,89.42,89.53,88.94,89.02,45654.0,89.42,89.53,88.94,89.02,45654.0
2021-05-11 09:50:00,88.98,89.17,88.75,89.13,31755.0,88.98,89.17,88.75,89.13,31755.0
2021-05-11 10:00:00,89.11,89.9,89.11,89.85,41516.0,89.11,89.9,89.11,89.85,41516.0
2021-05-11 10:10:00,89.87,90.05,89.69,90.05,21517.0,89.87,90.05,89.69,90.05,21517.0
2021-05-11 10:20:00,90.08,90.2,89.75,89.78,30752.0,90.08,90.2,89.75,89.78,30752.0
2021-05-11 10:30:00,89.74,89.88,89.26,89.3,38758.0,89.74,89.88,89.26,89.3,38758.0
2021-05-11 10:40:00,89.27,89.46,89.06,89.37,27876.0,89.27,89.46,89.06,89.37,27876.0
2021-05-11 10:50:00,89.38,89.38,89.12,89.17,36871.0,89.38,89.38,89.12,89.17,36871.0
2021-05-11 11:00:00,89.12,89.25,89.02,89.18,40213.0,89.12,89.25,89.02,89.18,40213.0
2021-05-11 11:10:00,89.14,89.55,89.04,89.55,34928.0,89.14,89.55,89.04,89.55,34928.0
2021-05-11 11:20:00,89.54,89.79,89.48,89.79,23368.0,89.54,89.79,89.48,89.79,23368.0
2021-05-11 11:30:00,89.79,89.97,89.69,89.92,26996.0,89.79,89.97,89.69,89.92,26996.0
2021-05-11 11:40:00,89.91,89.92,89.6,89.79,25787.0,89.91,89.92,89.6,89.79,25787.0
2021-05-11 11:50:00,89.78,89.95,89.76,89.87,21335.0,89.78,89.95,89.76,89.87,21335.0
2021-05-11 12:00:00,89.9,90.05,89.79,89.93,17754.0,89.9,90.05,89.79,89.93,17754.0
2021-05-11 12:10:00,89.92,89.92,89.75,89.82,14862.0,89.92,89.92,89.75,89.82,14862.0
2021-05-11 12:20:00,89.82,89.83,89.56,89.71,10622.0,89.82,89.83,89.56,89.71,10622.0
2021-05-11 12:30:00,89.67,89.8,89.56,89.73,17950.0,89.67,89.8,89.56,89.73,17950.0
2021-05-11 12:40:00,89.72,89.74,89.34,89.36,42860.0,89.72,89.74,89.34,89.36,42860.0
2021-05-11 12:50:00,89.37,89.47,89.32,89.33,20605.0,89.37,89.47,89.32,89.33,20605.0
2021-05-11 13:00:00,89.36,89.57,89.32,89.44,21046.0,89.36,89.57,89.32,89.44,21046.0
2021-05-11 13:10:00,89.46,89.55,89.27,89.37,19101.0,89.46,89.55,89.27,89.37,19101.0
2021-05-11 13:20:00,89.37,89.58,89.35,89.56,17467.0,89.37,89.58,89.35,89.56,17467.0
2021-05-11 13:30:00,89.57,89.61,89.42,89.48,29114.0,89.57,89.61,89.42,89.48,29114.0
2021-05-11 13:40:00,89.46,89.5,89.41,89.44,15832.0,89.46,89.5,89.41,89.44,15832.0
2021-05-11 13:50:00,89.42,89.42,89.19,89.27,24765.0,89.42,89.42,89.19,89.27,24765.0
2021-05-11 14:00:00,89.27,89.39,89.19,89.2,23997.0,89.27,89.39,89.19,89.2,23997.0
2021-05-11 14:10:00,89.19,89.22,89.08,89.19,26027.0,89.19,89.22,89.08,89.19,26027.0
2021-05-11 14:20:00,89.23,89.48,89.18,89.48,25930.0,89.23,89.48,89.18,89.48,25930.0
2021-05-11 14:30:00,89.46,89.48,89.32,89.42,41358.0,89.46,89.48,89.32,89.42,41358.0
2021-05-11 14:40:00,89.4,89.59,89.36,89.58,30047.0,89.4,89.59,89.36,89.58,30047.0
2021-05-11 14:50:00,89.57,89.74,89.54,89.73,59537.0,89.57,89.74,89.54,89.73,59537.0
2021-05-11 15:00:00,89.74,89.8,89.65,89.66,34844.0,89.74,89.8,89.65,89.66,34844.0
2021-05-11 15:10:00,89.69,89.75,89.56,89.7,28194.0,89.69,89.75,89.56,89.7,28194.0
2021-05-11 15:20:00,89.71,89.79,89.6,89.61,32726.0,89.71,89.79,89.6,89.61,32726.0
2021-05-11 15:30:00,89.6,89.66,89.24,89.31,57278.0,89.6,89.66,89.24,89.31,57278.0
2021-05-11 15:40:00,89.31,89.45,89.26,89.41,48148.0,89.31,89.45,89.26,89.41,48148.0
2021-05-11 15:50:00,89.42,89.51,89.23,89.51,134452.0,89.42,89.51,89.23,89.51,134452.0
2021-05-12 09:30:00,88.56,88.88,87.35,87.62,113371.0,88.56,88.88,87.35,87.62,113371.0
2021-05-12 09:40:00,87.65,88.12,87.47,87.66,46300.0,87.65,88.12,87.47,87.66,46300.0
2021-05-12 09:50:00,87.64,88.04,87.64,87.88,22882.0,87.64,88.04,87.64,87.88,22882.0
2021-05-12 10:00:00,87.88,87.91,87.48,87.62,26967.0,87.88,87.91,87.48,87.62,26967.0
2021-05-12 10:10:00,87.66,87.66,87.38,87.64,19651.0,87.66,87.66,87.38,87.64,19651.0
2021-05-12 10:20:00,87.64,87.77,87.55,87.75,63985.0,87.64,87.77,87.55,87.75,63985.0
2021-05-12 10:30:00,87.73,87.88,87.63,87.73,22582.0,87.73,87.88,87.63,87.73,22582.0
2021-05-12 10:40:00,87.71,87.77,87.53,87.56,16243.0,87.71,87.77,87.53,87.56,16243.0
2021-05-12 10:50:00,87.56,87.76,87.56,87.71,17702.0,87.56,87.76,87.56,87.71,17702.0
2021-05-12 11:00:00,87.72,87.77,87.59,87.76,19941.0,87.72,87.77,87.59,87.76,19941.0
2021-05-12 11:10:00,87.75,87.81,87.52,87.52,22304.0,87.75,87.81,87.52,87.52,22304.0
2021-05-12 11:20:00,87.52,87.55,87.32,87.55,37536.0,87.52,87.55,87.32,87.55,37536.0
2021-05-12 11:30:00,87.55,87.64,87.53,87.61,19267.0,87.55,87.64,87.53,87.61,19267.0
2021-05-12 11:40:00,87.61,87.87,87.56,87.74,37281.0,87.61,87.87,87.56,87.74,37281.0
2021-05-12 11:50:00,87.73,87.73,87.4,87.51,42433.0,87.73,87.73,87.4,87.51,42433.0
2021-05-12 12:00:00,87.48,87.71,87.47,87.56,22203.0,87.48,87.71,87.47,87.56,22203.0
2021-05-12 12:10:00,87.54,87.59,87.42,87.55,18719.0,87.54,87.59,87.42,87.55,18719.0
2021-05-12 12:20:00,87.55,87.78,87.49,87.76,28432.0,87.55,87.78,87.49,87.76,28432.0
2021-05-12 12:30:00,87.74,87.95,87.7,87.86,35735.0,87.74,87.95,87.7,87.86,35735.0
2021-05-12 12:40:00,87.87,87.97,87.8,87.92,22992.0,87.87,87.97,87.8,87.92,22992.0
2021-05-12 12:50:00,87.92,88.04,87.84,87.86,19909.0,87.92,88.04,87.84,87.86,19909.0
2021-05-12 13:00:00,87.86,88.03,87.81,87.82,21975.0,87.86,88.03,87.81,87.82,21975.0
2021-05-12 13:10:00,87.83,88.12,87.83,88.04,21724.0,87.83,88.12,87.83,88.04,21724.0
2021-05-12 13:20:00,88.03,88.1,87.97,87.98,13382.0,88.03,88.1,87.97,87.98,13382.0
2021-05-12 13:30:00,87.96,87.99,87.85,87.99,16723.0,87.96,87.99,87.85,87.99,16723.0
2021-05-12 13:40:00,87.98,88.0,87.87,87.9,12792.0,87.98,88.0,87.87,87.9,12792.0
2021-05-12 13:50:00,87.88,88.07,87.86,88.03,15358.0,87.88,88.07,87.86,88.03,15358.0
2021-05-12 14:00:00,88.06,88.06,87.83,87.83,13354.0,88.06,88.06,87.83,87.83,13354.0
2021-05-12 14:10:00,87.81,87.88,87.7,87.76,14782.0,87.81,87.88,87.7,87.76,14782.0
2021-05-12 14:20:00,87.85,87.9,87.78,87.81,18102.0,87.85,87.9,87.78,87.81,18102.0
2021-05-12 14:30:00,87.85,88.01,87.76,87.97,17168.0,87.85,88.01,87.76,87.97,17168.0
2021-05-12 14:40:00,87.95,88.05,87.87,88.03,13900.0,87.95,88.05,87.87,88.03,13900.0
2021-05-12 14:50:00,88.06,88.18,87.95,87.98,14284.0,88.06,88.18,87.95,87.98,14284.0
2021-05-12 15:00:00,87.97,87.97,87.78,87.79,13273.0,87.97,87.97,87.78,87.79,13273.0
2021-05-12 15:10:00,87.8,87.8,87.65,87.65,14854.0,87.8,87.8,87.65,87.65,14854.0
2021-05-12 15:20:00,87.66,87.7,87.48,87.58,18761.0,87.66,87.7,87.48,87.58,18761.0
2021-05-12 15:30:00,87.57,87.63,87.43,87.57,36635.0,87.57,87.63,87.43,87.57,36635.0
2021-05-12 15:40:00,87.58,87.63,87.47,87.51,37855.0,87.58,87.63,87.47,87.51,37855.0
2021-05-12 15:50:00,87.5,87.58,87.36,87.48,91801.0,87.5,87.58,87.36,87.48,91801.0
2021-05-13 09:30:00,88.08,88.26,87.65,87.65,35024.0,88.08,88.26,87.65,87.65,35024.0
2021-05-13 09:40:00,87.7,87.85,87.45,87.49,9722.0,87.7,87.85,87.45,87.49,9722.0
2021-05-13 09:50:00,87.42,87.72,87.36,87.72,8551.0,87.42,87.72,87.36,87.72,8551.0
2021-05-13 10:00:00,87.76,88.07,87.63,87.72,22947.0,87.76,88.07,87.63,87.72,22947.0
2021-05-13 10:10:00,87.72,88.29,87.72,88.29,32112.0,87.72,88.29,87.72,88.29,32112.0
2021-05-13 10:20:00,88.26,88.33,88.08,88.17,17848.0,88.26,88.33,88.08,88.17,17848.0
2021-05-13 10:30:00,88.17,88.38,88.03,88.17,12339.0,88.17,88.38,88.03,88.17,12339.0
2021-05-13 10:40:00,88.16,88.32,87.97,88.32,10452.0,88.16,88.32,87.97,88.32,10452.0
2021-05-13 10:50:00,88.31,88.56,88.3,88.55,18871.0,88.31,88.56,88.3,88.55,18871.0
2021-05-13 11:00:00,88.52,88.54,88.39,88.47,10665.0,88.52,88.54,88.39,88.47,10665.0
2021-05-13 11:10:00,88.47,88.47,88.36,88.44,22461.0,88.47,88.47,88.36,88.44,22461.0
2021-05-13 11:20:00,88.44,88.44,88.25,88.34,16765.0,88.44,88.44,88.25,88.34,16765.0
2021-05-13 11:30:00,88.33,88.62,88.33,88.59,15733.0,88.33,88.62,88.33,88.59,15733.0
2021-05-13 11:40:00,88.57,88.58,88.35,88.36,12020.0,88.57,88.58,88.35,88.36,12020.0
2021-05-13 11:50:00,88.35,88.39,88.27,88.29,9708.0,88.35,88.39,88.27,88.29,9708.0
2021-05-13 12:00:00,88.31,88.41,88.25,88.37,6877.0,88.31,88.41,88.25,88.37,6877.0
2021-05-13 12:10:00,88.38,88.42,88.29,88.29,12249.0,88.38,88.42,88.29,88.29,12249.0
2021-05-13 12:20:00,88.29,88.33,88.15,88.18,9135.0,88.29,88.33,88.15,88.18,9135.0
2021-05-13 12:30:00,88.22,88.39,88.2,88.39,28435.0,88.22,88.39,88.2,88.39,28435.0
2021-05-13 12:40:00,88.36,88.37,88.11,88.19,10104.0,88.36,88.37,88.11,88.19,10104.0
2021-05-13 12:50:00,88.22,88.22,87.9,87.91,9263.0,88.22,88.22,87.9,87.91,9263.0
2021-05-13 13:00:00,87.9,87.92,87.76,87.85,8849.0,87.9,87.92,87.76,87.85,8849.0
2021-05-13 13:10:00,87.92,88.01,87.76,87.76,6233.0,87.92,88.01,87.76,87.76,6233.0
2021-05-13 13:20:00,87.79,87.91,87.69,87.89,3944.0,87.79,87.91,87.69,87.89,3944.0
2021-05-13 13:30:00,87.86,87.9,87.64,87.7,10173.0,87.86,87.9,87.64,87.7,10173.0
2021-05-13 13:40:00,87.72,87.81,87.64,87.7,14896.0,87.72,87.81,87.64,87.7,14896.0
2021-05-13 13:50:00,87.74,87.87,87.7,87.75,7539.0,87.74,87.87,87.7,87.75,7539.0
2021-05-13 14:00:00,87.7,88.11,87.7,88.07,12691.0,87.7,88.11,87.7,88.07,12691.0
2021-05-13 14:10:00,88.08,88.17,88.05,88.06,7706.0,88.08,88.17,88.05,88.06,7706.0
2021-05-13 14:20:00,88.07,88.21,88.07,88.15,9936.0,88.07,88.21,88.07,88.15,9936.0
2021-05-13 14:30:00,88.13,88.27,88.08,88.27,15299.0,88.13,88.27,88.08,88.27,15299.0
2021-05-13 14:40:00,88.25,88.33,88.21,88.26,14102.0,88.25,88.33,88.21,88.26,14102.0
2021-05-13 14:50:00,88.27,88.36,88.19,88.31,13034.0,88.27,88.36,88.19,88.31,13034.0
2021-05-13 15:00:00,88.3,88.38,88.24,88.32,17599.0,88.3,88.38,88.24,88.32,17599.0
2021-05-13 15:10:00,88.33,88.33,88.08,88.08,12354.0,88.33,88.33,88.08,88.08,12354.0
2021-05-13 15:20:00,88.09,88.24,88.06,88.24,20341.0,88.09,88.24,88.06,88.24,20341.0
2021-05-13 15:30:00,88.23,88.36,88.21,88.36,25930.0,88.23,88.36,88.21,88.36,25930.0
2021-05-13 15:40:00,88.34,88.4,88.26,88.3,30434.0,88.34,88.4,88.26,88.3,30434.0
2021-05-13 15:50:00,88.32,88.32,87.93,87.93,75463.0,88.32,88.32,87.93,87.93,75463.0
2021-05-14 09:30:00,88.3,88.62,88.01,88.31,60609.0,88.3,88.62,88.01,88.31,60609.0
2021-05-14 09:40:00,88.31,88.69,88.31,88.65,21523.0,88.31,88.69,88.31,88.65,21523.0
2021-05-14 09:50:00,88.63,89.23,88.63,89.2,18964.0,88.63,89.23,88.63,89.2,18964.0
2021-05-14 10:00:00,89.13,89.31,88.92,89.31,39566.0,89.13,89.31,88.92,89.31,39566.0
2021-05-14 10:10:00,89.36,89.52,89.2,89.51,28644.0,89.36,89.52,89.2,89.51,28644.0
2021-05-14 10:20:00,89.5,89.68,89.4,89.46,56509.0,89.5,89.68,89.4,89.46,56509.0
2021-05-14 10:30:00,89.46,89.61,89.23,89.56,48382.0,89.46,89.61,89.23,89.56,48382.0
2021-05-14 10:40:00,89.58,89.69,89.52,89.63,38292.0,89.58,89.69,89.52,89.63,38292.0
2021-05-14 10:50:00,89.65,89.72,89.54,89.65,25155.0,89.65,89.72,89.54,89.65,25155.0
2021-05-14 11:00:00,89.64,89.78,89.62,89.66,22529.0,89.64,89.78,89.62,89.66,22529.0
2021-05-14 11:10:00,89.69,89.89,89.69,89.74,22062.0,89.69,89.89,89.69,89.74,22062.0
2021-05-14 11:20:00,89.77,89.87,89.65,89.68,16156.0,89.77,89.87,89.65,89.68,16156.0
2021-05-14 11:30:00,89.67,89.69,89.55,89.64,13917.0,89.67,89.69,89.55,89.64,13917.0
2021-05-14 11:40:00,89.67,89.73,89.62,89.64,12077.0,89.67,89.73,89.62,89.64,12077.0
2021-05-14 11:50:00,89.63,89.63,89.48,89.48,13763.0,89.63,89.63,89.48,89.48,13763.0
2021-05-14 12:00:00,89.51,89.64,89.48,89.64,7656.0,89.51,89.64,89.48,89.64,7656.0
2021-05-14 12:10:00,89.64,89.94,89.63,89.92,22496.0,89.64,89.94,89.63,89.92,22496.0
2021-05-14 12:20:00,89.92,89.93,89.71,89.84,48953.0,89.92,89.93,89.71,89.84,48953.0
2021-05-14 12:30:00,89.85,89.89,89.63,89.65,28244.0,89.85,89.89,89.63,89.65,28244.0
2021-05-14 12:40:00,89.66,89.67,89.59,89.64,10381.0,89.66,89.67,89.59,89.64,10381.0
2021-05-14 12:50:00,89.65,89.66,89.57,89.58,13953.0,89.65,89.66,89.57,89.58,13953.0
2021-05-14 13:00:00,89.6,89.73,89.58,89.6,17068.0,89.6,89.73,89.58,89.6,17068.0
2021-05-14 13:10:00,89.6,89.62,89.53,89.54,13916.0,89.6,89.62,89.53,89.54,13916.0
2021-05-14 13:20:00,89.55,89.68,89.47,89.65,68806.0,89.55,89.68,89.47,89.65,68806.0
2021-05-14 13:30:00,89.65,89.82,89.64,89.8,33133.0,89.65,89.82,89.64,89.8,33133.0
2021-05-14 13:40:00,89.78,89.93,89.78,89.92,38423.0,89.78,89.93,89.78,89.92,38423.0
2021-05-14 13:50:00,89.93,89.93,89.76,89.78,44056.0,89.93,89.93,89.76,89.78,44056.0
2021-05-14 14:00:00,89.78,89.8,89.54,89.65,64248.0,89.78,89.8,89.54,89.65,64248.0
2021-05-14 14:10:00,89.66,89.73,89.58,89.58,42850.0,89.66,89.73,89.58,89.58,42850.0
2021-05-14 14:20:00,89.59,89.62,89.49,89.61,33302.0,89.59,89.62,89.49,89.61,33302.0
2021-05-14 14:30:00,89.61,89.67,89.59,89.59,21403.0,89.61,89.67,89.59,89.59,21403.0
2021-05-14 14:40:00,89.59,89.69,89.54,89.6,59980.0,89.59,89.69,89.54,89.6,59980.0
2021-05-14 14:50:00,89.61,89.64,89.55,89.61,30396.0,89.61,89.64,89.55,89.61,30396.0
2021-05-14 15:00:00,89.6,89.6,89.41,89.45,32683.0,89.6,89.6,89.41,89.45,32683.0
2021-05-14 15:10:00,89.45,89.56,89.44,89.44,28059.0,89.45,89.56,89.44,89.44,28059.0
2021-05-14 15:20:00,89.44,89.5,89.43,89.5,28144.0,89.44,89.5,89.43,89.5,28144.0
2021-05-14 15:30:00,89.49,89.54,89.29,89.32,36753.0,89.49,89.54,89.29,89.32,36753.0
2021-05-14 15:40:00,89.31,89.71,89.31,89.67,109297.0,89.31,89.71,89.31,89.67,109297.0
2021-05-14 15:50:00,89.65,89.7,89.47,89.48,182428.0,89.65,89.7,89.47,89.48,182428.0
2021-05-17 09:30:00,89.23,89.7,89.12,89.7,33296.0,89.23,89.7,89.12,89.7,33296.0
2021-05-17 09:40:00,89.73,89.92,89.59,89.8,19278.0,89.73,89.92,89.59,89.8,19278.0
2021-05-17 09:50:00,89.78,89.96,89.76,89.93,12179.0,89.78,89.96,89.76,89.93,12179.0
2021-05-17 10:00:00,89.9,89.91,89.58,89.64,16214.0,89.9,89.91,89.58,89.64,16214.0
2021-05-17 10:10:00,89.62,89.8,89.57,89.79,16149.0,89.62,89.8,89.57,89.79,16149.0
2021-05-17 10:20:00,89.77,89.82,89.49,89.49,12293.0,89.77,89.82,89.49,89.49,12293.0
2021-05-17 10:30:00,89.48,89.53,89.2,89.44,22164.0,89.48,89.53,89.2,89.44,22164.0
2021-05-17 10:40:00,89.5,89.51,89.33,89.39,16939.0,89.5,89.51,89.33,89.39,16939.0
2021-05-17 10:50:00,89.37,89.5,89.31,89.44,18937.0,89.37,89.5,89.31,89.44,18937.0
2021-05-17 11:00:00,89.48,89.65,89.31,89.52,23427.0,89.48,89.65,89.31,89.52,23427.0
2021-05-17 11:10:00,89.48,89.48,89.27,89.3,9279.0,89.48,89.48,89.27,89.3,9279.0
2021-05-17 11:20:00,89.28,89.45,89.25,89.42,19237.0,89.28,89.45,89.25,89.42,19237.0
2021-05-17 11:30:00,89.42,89.53,89.36,89.5,22253.0,89.42,89.53,89.36,89.5,22253.0
2021-05-17 11:40:00,89.45,89.61,89.45,89.57,7940.0,89.45,89.61,89.45,89.57,7940.0
2021-05-17 11:50:00,89.55,89.57,89.31,89.48,18177.0,89.55,89.57,89.31,89.48,18177.0
2021-05-17 12:00:00,89.47,89.59,89.44,89.47,25228.0,89.47,89.59,89.44,89.47,25228.0
2021-05-17 12:10:00,89.47,89.85,89.47,89.82,18570.0,89.47,89.85,89.47,89.82,18570.0
2021-05-17 12:20:00,89.81,89.94,89.81,89.83,11983.0,89.81,89.94,89.81,89.83,11983.0
2021-05-17 12:30:00,89.82,89.85,89.71,89.82,20411.0,89.82,89.85,89.71,89.82,20411.0
2021-05-17 12:40:00,89.83,89.92,89.82,89.84,20828.0,89.83,89.92,89.82,89.84,20828.0
2021-05-17 12:50:00,89.84,89.87,89.74,89.76,15480.0,89.84,89.87,89.74,89.76,15480.0
2021-05-17 13:00:00,89.75,89.77,89.56,89.58,10230.0,89.75,89.77,89.56,89.58,10230.0
2021-05-17 13:10:00,89.58,89.67,89.52,89.66,26506.0,89.58,89.67,89.52,89.66,26506.0
2021-05-17 13:20:00,89.65,89.65,89.53,89.56,15802.0,89.65,89.65,89.53,89.56,15802.0
2021-05-17 13:30:00,89.55,89.63,89.45,89.57,18661.0,89.55,89.63,89.45,89.57,18661.0
2021-05-17 13:40:00,89.54,89.55,89.36,89.5,15035.0,89.54,89.55,89.36,89.5,15035.0
2021-05-17 13:50:00,89.5,89.54,89.44,89.53,18434.0,89.5,89.54,89.44,89.53,18434.0
2021-05-17 14:00:00,89.52,89.65,89.46,89.6,16712.0,89.52,89.65,89.46,89.6,16712.0
2021-05-17 14:10:00,89.63,89.63,89.55,89.62,19025.0,89.63,89.63,89.55,89.62,19025.0
2021-05-17 14:20:00,89.61,89.7,89.55,89.68,18766.0,89.61,89.7,89.55,89.68,18766.0
2021-05-17 14:30:00,89.68,89.81,89.68,89.71,25575.0,89.68,89.81,89.68,89.71,25575.0
2021-05-17 14:40:00,89.72,89.74,89.3,89.4,1175102.0,89.72,89.74,89.3,89.4,1175102.0
2021-05-17 14:50:00,89.4,89.63,89.39,89.59,32818.0,89.4,89.63,89.39,89.59,32818.0
2021-05-17 15:00:00,89.58,89.82,89.56,89.8,35999.0,89.58,89.82,89.56,89.8,35999.0
2021-05-17 15:10:00,89.79,89.89,89.79,89.85,28057.0,89.79,89.89,89.79,89.85,28057.0
2021-05-17 15:20:00,89.84,89.92,89.78,89.89,38104.0,89.84,89.92,89.78,89.89,38104.0
2021-05-17 15:30:00,89.9,89.99,89.82,89.96,46670.0,89.9,89.99,89.82,89.96,46670.0
2021-05-17 15:40:00,89.97,90.21,89.97,90.1,73189.0,89.97,90.21,89.97,90.1,73189.0
2021-05-17 15:50:00,90.12,90.21,89.82,89.84,280498.0,90.12,90.21,89.82,89.84,280498.0
2021-05-18 09:30:00,90.25,90.3,89.61,89.98,45615.0,90.25,90.3,89.61,89.98,45615.0
2021-05-18 09:40:00,90.02,90.13,89.73,89.79,25325.0,90.02,90.13,89.73,89.79,25325.0
2021-05-18 09:50:00,89.79,89.92,89.69,89.88,18166.0,89.79,89.92,89.69,89.88,18166.0
2021-05-18 10:00:00,89.86,89.99,89.78,89.78,37553.0,89.86,89.99,89.78,89.78,37553.0
2021-05-18 10:10:00,89.77,90.21,89.75,90.18,21305.0,89.77,90.21,89.75,90.18,21305.0
2021-05-18 10:20:00,90.18,90.4,90.15,90.4,14622.0,90.18,90.4,90.15,90.4,14622.0
2021-05-18 10:30:00,90.38,90.49,90.31,90.36,18317.0,90.38,90.49,90.31,90.36,18317.0
2021-05-18 10:40:00,90.37,90.49,90.24,90.49,23068.0,90.37,90.49,90.24,90.49,23068.0
2021-05-18 10:50:00,90.49,90.53,90.32,90.33,15078.0,90.49,90.53,90.32,90.33,15078.0
2021-05-18 11:00:00,90.34,90.53,90.32,90.39,14792.0,90.34,90.53,90.32,90.39,14792.0
2021-05-18 11:10:00,90.41,90.54,90.39,90.54,26725.0,90.41,90.54,90.39,90.54,26725.0
2021-05-18 11:20:00,90.55,90.63,90.5,90.52,14262.0,90.55,90.63,90.5,90.52,14262.0
2021-05-18 11:30:00,90.51,90.54,90.35,90.48,14528.0,90.51,90.54,90.35,90.48,14528.0
2021-05-18 11:40:00,90.47,90.58,90.42,90.55,13344.0,90.47,90.58,90.42,90.55,13344.0
2021-05-18 11:50:00,90.56,90.58,90.47,90.5,14076.0,90.56,90.58,90.47,90.5,14076.0
2021-05-18 12:00:00,90.5,90.67,90.5,90.64,8035.0,90.5,90.67,90.5,90.64,8035.0
2021-05-18 12:10:00,90.65,90.79,90.61,90.76,15912.0,90.65,90.79,90.61,90.76,15912.0
2021-05-18 12:20:00,90.76,90.84,90.75,90.75,16047.0,90.76,90.84,90.75,90.75,16047.0
2021-05-18 12:30:00,90.78,90.79,90.66,90.76,12706.0,90.78,90.79,90.66,90.76,12706.0
2021-05-18 12:40:00,90.77,90.8,90.71,90.76,12846.0,90.77,90.8,90.71,90.76,12846.0
2021-05-18 12:50:00,90.77,90.91,90.76,90.87,17557.0,90.77,90.91,90.76,90.87,17557.0
2021-05-18 13:00:00,90.86,91.03,90.81,90.89,33457.0,90.86,91.03,90.81,90.89,33457.0
2021-05-18 13:10:00,90.91,91.0,90.88,90.96,21095.0,90.91,91.0,90.88,90.96,21095.0
2021-05-18 13:20:00,90.96,91.05,90.93,91.04,17636.0,90.96,91.05,90.93,91.04,17636.0
2021-05-18 13:30:00,91.05,91.06,90.91,90.94,25821.0,91.05,91.06,90.91,90.94,25821.0
2021-05-18 13:40:00,90.96,91.0,90.84,90.86,19718.0,90.96,91.0,90.84,90.86,19718.0
2021-05-18 13:50:00,90.86,90.91,90.84,90.84,10834.0,90.86,90.91,90.84,90.84,10834.0
2021-05-18 14:00:00,90.81,90.89,90.78,90.81,16515.0,90.81,90.89,90.78,90.81,16515.0
2021-05-18 14:10:00,90.81,90.95,90.76,90.86,29983.0,90.81,90.95,90.76,90.86,29983.0
2021-05-18 14:20:00,90.86,90.91,90.72,90.75,22781.0,90.86,90.91,90.72,90.75,22781.0
2021-05-18 14:30:00,90.75,90.79,90.55,90.59,23296.0,90.75,90.79,90.55,90.59,23296.0
2021-05-18 14:40:00,90.57,90.61,90.49,90.6,17761.0,90.57,90.61,90.49,90.6,17761.0
2021-05-18 14:50:00,90.58,90.68,90.48,90.54,25648.0,90.58,90.68,90.48,90.54,25648.0
2021-05-18 15:00:00,90.54,90.54,90.41,90.44,17605.0,90.54,90.54,90.41,90.44,17605.0
2021-05-18 15:10:00,90.44,90.54,90.36,90.54,17311.0,90.44,90.54,90.36,90.54,17311.0
2021-05-18 15:20:00,90.53,90.59,90.5,90.57,17421.0,90.53,90.59,90.5,90.57,17421.0
2021-05-18 15:30:00,90.57,90.67,90.47,90.5,30827.0,90.57,90.67,90.47,90.5,30827.0
2021-05-18 15:40:00,90.5,90.54,90.21,90.26,41684.0,90.5,90.54,90.21,90.26,41684.0
2021-05-18 15:50:00,90.21,90.25,89.98,90.07,105184.0,90.21,90.25,89.98,90.07,105184.0
2021-05-19 09:30:00,89.18,89.8,88.96,89.5,72312.0,89.18,89.8,88.96,89.5,72312.0
2021-05-19 09:40:00,89.42,89.85,89.19,89.61,35382.0,89.42,89.85,89.19,89.61,35382.0
2021-05-19 09:50:00,89.55,89.59,89.25,89.32,31666.0,89.55,89.59,89.25,89.32,31666.0
2021-05-19 10:00:00,89.36,89.36,89.09,89.29,20378.0,89.36,89.36,89.09,89.29,20378.0
2021-05-19 10:10:00,89.25,89.39,89.14,89.29,27927.0,89.25,89.39,89.14,89.29,27927.0
2021-05-19 10:20:00,89.28,89.57,89.16,89.54,23134.0,89.28,89.57,89.16,89.54,23134.0
2021-05-19 10:30:00,89.57,89.75,89.34,89.39,21660.0,89.57,89.75,89.34,89.39,21660.0
2021-05-19 10:40:00,89.36,89.75,89.26,89.75,26196.0,89.36,89.75,89.26,89.75,26196.0
2021-05-19 10:50:00,89.67,89.92,89.66,89.86,19730.0,89.67,89.92,89.66,89.86,19730.0
2021-05-19 11:00:00,89.8,89.85,89.62,89.85,14934.0,89.8,89.85,89.62,89.85,14934.0
2021-05-19 11:10:00,89.83,89.95,89.67,89.69,20457.0,89.83,89.95,89.67,89.69,20457.0
2021-05-19 11:20:00,89.68,89.8,89.64,89.67,18840.0,89.68,89.8,89.64,89.67,18840.0
2021-05-19 11:30:00,89.63,89.71,89.5,89.62,31420.0,89.63,89.71,89.5,89.62,31420.0
2021-05-19 11:40:00,89.6,89.7,89.54,89.7,25739.0,89.6,89.7,89.54,89.7,25739.0
2021-05-19 11:50:00,89.71,89.86,89.66,89.8,15716.0,89.71,89.86,89.66,89.8,15716.0
2021-05-19 12:00:00,89.84,90.01,89.82,89.98,24338.0,89.84,90.01,89.82,89.98,24338.0
2021-05-19 12:10:00,89.98,90.05,89.91,90.02,12928.0,89.98,90.05,89.91,90.02,12928.0
2021-05-19 12:20:00,90.03,90.11,89.98,90.06,24083.0,90.03,90.11,89.98,90.06,24083.0
2021-05-19 12:30:00,90.06,90.14,90.03,90.03,16295.0,90.06,90.14,90.03,90.03,16295.0
2021-05-19 12:40:00,90.02,90.15,89.99,90.11,13593.0,90.02,90.15,89.99,90.11,13593.0
2021-05-19 12:50:00,90.11,90.11,90.05,90.08,7294.0,90.11,90.11,90.05,90.08,7294.0
2021-05-19 13:00:00,90.09,90.25,90.08,90.2,10926.0,90.09,90.25,90.08,90.2,10926.0
2021-05-19 13:10:00,90.23,90.4,90.22,90.28,67065.0,90.23,90.4,90.22,90.28,67065.0
2021-05-19 13:20:00,90.3,90.31,90.15,90.25,16520.0,90.3,90.31,90.15,90.25,16520.0
2021-05-19 13:30:00,90.25,90.25,89.99,90.07,12577.0,90.25,90.25,89.99,90.07,12577.0
2021-05-19 13:40:00,90.09,90.16,90.07,90.16,15188.0,90.09,90.16,90.07,90.16,15188.0
2021-05-19 13:50:00,90.17,90.19,90.1,90.13,15006.0,90.17,90.19,90.1,90.13,15006.0
2021-05-19 14:00:00,90.09,90.18,89.81,89.97,100037.0,90.09,90.18,89.81,89.97,100037.0
2021-05-19 14:10:00,89.93,90.07,89.85,90.06,47214.0,89.93,90.07,89.85,90.06,47214.0
2021-05-19 14:20:00,90.06,90.5,90.05,90.34,15127.0,90.06,90.5,90.05,90.34,15127.0
2021-05-19 14:30:00,90.37,90.44,90.04,90.07,20322.0,90.37,90.44,90.04,90.07,20322.0
2021-05-19 14:40:00,90.09,90.14,89.97,90.03,15173.0,90.09,90.14,89.97,90.03,15173.0
2021-05-19 14:50:00,90.04,90.38,90.0,90.34,57309.0,90.04,90.38,90.0,90.34,57309.0
2021-05-19 15:00:00,90.34,90.35,89.98,90.26,47251.0,90.34,90.35,89.98,90.26,47251.0
2021-05-19 15:10:00,90.24,90.35,90.21,90.27,22878.0,90.24,90.35,90.21,90.27,22878.0
2021-05-19 15:20:00,90.3,90.45,90.21,90.44,28467.0,90.3,90.45,90.21,90.44,28467.0
2021-05-19 15:30:00,90.43,90.53,90.31,90.51,69107.0,90.43,90.53,90.31,90.51,69107.0
2021-05-19 15:40:00,90.5,90.52,90.29,90.37,58693.0,90.5,90.52,90.29,90.37,58693.0
2021-05-19 15:50:00,90.38,90.7,90.27,90.69,174333.0,90.38,90.7,90.27,90.69,174333.0
2021-05-20 09:30:00,91.02,92.68,91.02,92.56,125279.0,91.02,92.68,91.02,92.56,125279.0
2021-05-20 09:40:00,92.56,92.89,92.56,92.88,68973.0,92.56,92.89,92.56,92.88,68973.0
2021-05-20 09:50:00,92.81,92.86,92.35,92.55,50476.0,92.81,92.86,92.35,92.55,50476.0
2021-05-20 10:00:00,92.57,92.91,92.42,92.43,43798.0,92.57,92.91,92.42,92.43,43798.0
2021-05-20 10:10:00,92.42,92.84,92.42,92.77,35003.0,92.42,92.84,92.42,92.77,35003.0
2021-05-20 10:20:00,92.76,93.03,92.74,93.0,38439.0,92.76,93.03,92.74,93.0,38439.0
2021-05-20 10:30:00,93.0,93.12,92.76,92.84,24340.0,93.0,93.12,92.76,92.84,24340.0
2021-05-20 10:40:00,92.84,92.87,92.7,92.79,22454.0,92.84,92.87,92.7,92.79,22454.0
2021-05-20 10:50:00,92.81,92.89,92.78,92.84,28399.0,92.81,92.89,92.78,92.84,28399.0
2021-05-20 11:00:00,92.87,92.92,92.72,92.88,28464.0,92.87,92.92,92.72,92.88,28464.0
2021-05-20 11:10:00,92.87,93.02,92.82,93.0,11617.0,92.87,93.02,92.82,93.0,11617.0
2021-05-20 11:20:00,93.02,93.19,92.97,93.17,19316.0,93.02,93.19,92.97,93.17,19316.0
2021-05-20 11:30:00,93.17,93.27,93.13,93.19,28630.0,93.17,93.27,93.13,93.19,28630.0
2021-05-20 11:40:00,93.21,93.26,93.15,93.16,34353.0,93.21,93.26,93.15,93.16,34353.0
2021-05-20 11:50:00,93.19,93.23,93.07,93.18,36617.0,93.19,93.23,93.07,93.18,36617.0
2021-05-20 12:00:00,93.16,93.18,92.99,93.13,22916.0,93.16,93.18,92.99,93.13,22916.0
2021-05-20 12:10:00,93.15,93.22,93.06,93.14,26363.0,93.15,93.22,93.06,93.14,26363.0
2021-05-20 12:20:00,93.15,93.24,93.09,93.21,28661.0,93.15,93.24,93.09,93.21,28661.0
2021-05-20 12:30:00,93.25,93.27,92.86,92.92,25206.0,93.25,93.27,92.86,92.92,25206.0
2021-05-20 12:40:00,92.92,93.05,92.86,93.04,33284.0,92.92,93.05,92.86,93.04,33284.0
2021-05-20 12:50:00,93.05,93.18,92.98,93.18,23530.0,93.05,93.18,92.98,93.18,23530.0
2021-05-20 13:00:00,93.17,93.17,92.98,93.07,23709.0,93.17,93.17,92.98,93.07,23709.0
2021-05-20 13:10:00,93.07,93.12,92.99,93.11,21222.0,93.07,93.12,92.99,93.11,21222.0
2021-05-20 13:20:00,93.09,93.11,93.02,93.04,13384.0,93.09,93.11,93.02,93.04,13384.0
2021-05-20 13:30:00,93.03,93.1,93.01,93.02,14182.0,93.03,93.1,93.01,93.02,14182.0
2021-05-20 13:40:00,93.02,93.13,93.01,93.1,13215.0,93.02,93.13,93.01,93.1,13215.0
2021-05-20 13:50:00,93.08,93.09,92.87,92.98,14477.0,93.08,93.09,92.87,92.98,14477.0
2021-05-20 14:00:00,92.99,93.03,92.92,92.92,18092.0,92.99,93.03,92.92,92.92,18092.0
2021-05-20 14:10:00,92.93,92.93,92.76,92.77,15778.0,92.93,92.93,92.76,92.77,15778.0
2021-05-20 14:20:00,92.78,92.85,92.73,92.81,18865.0,92.78,92.85,92.73,92.81,18865.0
2021-05-20 14:30:00,92.84,92.87,92.72,92.84,13239.0,92.84,92.87,92.72,92.84,13239.0
2021-05-20 14:40:00,92.84,92.92,92.79,92.89,20531.0,92.84,92.92,92.79,92.89,20531.0
2021-05-20 14:50:00,92.87,92.93,92.82,92.86,17881.0,92.87,92.93,92.82,92.86,17881.0
2021-05-20 15:00:00,92.86,92.88,92.77,92.79,24997.0,92.86,92.88,92.77,92.79,24997.0
2021-05-20 15:10:00,92.8,92.93,92.78,92.89,38615.0,92.8,92.93,92.78,92.89,38615.0
2021-05-20 15:20:00,92.9,93.11,92.89,93.11,40015.0,92.9,93.11,92.89,93.11,40015.0
2021-05-20 15:30:00,93.1,93.11,92.95,92.95,67050.0,93.1,93.11,92.95,92.95,67050.0
2021-05-20 15:40:00,92.95,92.96,92.81,92.89,77454.0,92.95,92.96,92.81,92.89,77454.0
2021-05-20 15:50:00,92.88,92.9,92.75,92.8,184279.0,92.88,92.9,92.75,92.8,184279.0
2021-05-21 09:30:00,93.13,94.22,93.13,93.53,147487.0,93.13,94.22,93.13,93.53,147487.0
2021-05-21 09:40:00,93.52,93.72,93.27,93.32,43939.0,93.52,93.72,93.27,93.32,43939.0
2021-05-21 09:50:00,93.28,93.81,93.24,93.8,23187.0,93.28,93.81,93.24,93.8,23187.0
2021-05-21 10:00:00,93.9,93.98,93.81,93.94,35199.0,93.9,93.98,93.81,93.94,35199.0
2021-05-21 10:10:00,93.95,94.02,93.84,93.91,23171.0,93.95,94.02,93.84,93.91,23171.0
2021-05-21 10:20:00,93.89,94.05,93.84,94.01,24264.0,93.89,94.05,93.84,94.01,24264.0
2021-05-21 10:30:00,93.96,94.12,93.84,93.93,20328.0,93.96,94.12,93.84,93.93,20328.0
2021-05-21 10:40:00,93.92,94.11,93.89,94.11,50963.0,93.92,94.11,93.89,94.11,50963.0
2021-05-21 10:50:00,94.11,94.46,94.09,94.45,69216.0,94.11,94.46,94.09,94.45,69216.0
2021-05-21 11:00:00,94.47,94.53,94.29,94.32,54208.0,94.47,94.53,94.29,94.32,54208.0
2021-05-21 11:10:00,94.33,94.42,94.25,94.27,25105.0,94.33,94.42,94.25,94.27,25105.0
2021-05-21 11:20:00,94.27,94.47,94.26,94.29,25906.0,94.27,94.47,94.26,94.29,25906.0
2021-05-21 11:30:00,94.26,94.38,94.22,94.32,24027.0,94.26,94.38,94.22,94.32,24027.0
2021-05-21 11:40:00,94.33,94.34,94.18,94.18,23074.0,94.33,94.34,94.18,94.18,23074.0
2021-05-21 11:50:00,94.17,94.25,94.03,94.11,37738.0,94.17,94.25,94.03,94.11,37738.0
2021-05-21 12:00:00,94.11,94.4,94.07,94.08,110348.0,94.11,94.4,94.07,94.08,110348.0
2021-05-21 12:10:00,94.09,94.3,94.09,94.21,51751.0,94.09,94.3,94.09,94.21,51751.0
2021-05-21 12:20:00,94.22,94.31,94.17,94.28,53910.0,94.22,94.31,94.17,94.28,53910.0
2021-05-21 12:30:00,94.3,94.39,94.25,94.36,56238.0,94.3,94.39,94.25,94.36,56238.0
2021-05-21 12:40:00,94.36,94.48,94.35,94.4,102899.0,94.36,94.48,94.35,94.4,102899.0
2021-05-21 12:50:00,94.39,94.43,94.06,94.1,103340.0,94.39,94.43,94.06,94.1,103340.0
2021-05-21 13:00:00,94.04,94.09,93.89,93.93,47932.0,94.04,94.09,93.89,93.93,47932.0
2021-05-21 13:10:00,93.92,93.99,93.77,93.98,57627.0,93.92,93.99,93.77,93.98,57627.0
2021-05-21 13:20:00,93.97,94.08,93.92,94.01,48144.0,93.97,94.08,93.92,94.01,48144.0
2021-05-21 13:30:00,94.02,94.26,94.01,94.25,33812.0,94.02,94.26,94.01,94.25,33812.0
2021-05-21 13:40:00,94.25,94.25,94.08,94.13,26301.0,94.25,94.25,94.08,94.13,26301.0
2021-05-21 13:50:00,94.15,94.15,94.02,94.02,30756.0,94.15,94.15,94.02,94.02,30756.0
2021-05-21 14:00:00,94.04,94.28,93.99,94.25,52790.0,94.04,94.28,93.99,94.25,52790.0
2021-05-21 14:10:00,94.26,94.36,94.24,94.3,41401.0,94.26,94.36,94.24,94.3,41401.0
2021-05-21 14:20:00,94.3,94.34,94.22,94.25,69638.0,94.3,94.34,94.22,94.25,69638.0
2021-05-21 14:30:00,94.26,94.37,94.23,94.36,99638.0,94.26,94.37,94.23,94.36,99638.0
2021-05-21 14:40:00,94.34,94.52,94.34,94.34,68172.0,94.34,94.52,94.34,94.34,68172.0
2021-05-21 14:50:00,94.35,94.45,94.29,94.44,75446.0,94.35,94.45,94.29,94.44,75446.0
2021-05-21 15:00:00,94.45,94.54,94.41,94.43,64911.0,94.45,94.54,94.41,94.43,64911.0
2021-05-21 15:10:00,94.39,94.49,94.32,94.4,50250.0,94.39,94.49,94.32,94.4,50250.0
2021-05-21 15:20:00,94.4,94.63,94.39,94.6,95556.0,94.4,94.63,94.39,94.6,95556.0
2021-05-21 15:30:00,94.61,94.63,94.44,94.5,131334.0,94.61,94.63,94.44,94.5,131334.0
2021-05-21 15:40:00,94.49,94.54,94.2,94.39,141858.0,94.49,94.54,94.2,94.39,141858.0
2021-05-21 15:50:00,94.38,94.54,94.15,94.22,316368.0,94.38,94.54,94.15,94.22,316368.0
2021-05-24 09:30:00,95.0,95.7,94.97,95.12,113075.0,95.0,95.7,94.97,95.12,113075.0
2021-05-24 09:40:00,95.12,95.19,94.92,94.98,36173.0,95.12,95.19,94.92,94.98,36173.0
2021-05-24 09:50:00,94.99,95.55,94.95,95.55,43878.0,94.99,95.55,94.95,95.55,43878.0
2021-05-24 10:00:00,95.52,95.53,95.13,95.35,75877.0,95.52,95.53,95.13,95.35,75877.0
2021-05-24 10:10:00,95.37,95.85,95.37,95.82,75862.0,95.37,95.85,95.37,95.82,75862.0
2021-05-24 10:20:00,95.86,95.99,95.76,95.9,30155.0,95.86,95.99,95.76,95.9,30155.0
2021-05-24 10:30:00,95.89,95.93,95.73,95.81,35355.0,95.89,95.93,95.73,95.81,35355.0
2021-05-24 10:40:00,95.81,95.97,95.65,95.91,33868.0,95.81,95.97,95.65,95.91,33868.0
2021-05-24 10:50:00,95.93,96.18,95.93,96.11,53976.0,95.93,96.18,95.93,96.11,53976.0
2021-05-24 11:00:00,96.08,96.14,96.02,96.11,51905.0,96.08,96.14,96.02,96.11,51905.0
2021-05-24 11:10:00,96.11,96.34,96.11,96.34,52442.0,96.11,96.34,96.11,96.34,52442.0
2021-05-24 11:20:00,96.35,96.43,96.25,96.43,46980.0,96.35,96.43,96.25,96.43,46980.0
2021-05-24 11:30:00,96.41,96.47,96.17,96.23,35095.0,96.41,96.47,96.17,96.23,35095.0
2021-05-24 11:40:00,96.22,96.25,96.06,96.18,32877.0,96.22,96.25,96.06,96.18,32877.0
2021-05-24 11:50:00,96.17,96.17,95.98,96.07,70611.0,96.17,96.17,95.98,96.07,70611.0
2021-05-24 12:00:00,96.07,96.21,96.0,96.05,65871.0,96.07,96.21,96.0,96.05,65871.0
2021-05-24 12:10:00,96.0,96.03,95.92,95.98,16409.0,96.0,96.03,95.92,95.98,16409.0
2021-05-24 12:20:00,95.98,95.98,95.74,95.77,19340.0,95.98,95.98,95.74,95.77,19340.0
2021-05-24 12:30:00,95.77,95.84,95.75,95.78,21119.0,95.77,95.84,95.75,95.78,21119.0
2021-05-24 12:40:00,95.76,95.76,95.63,95.74,30790.0,95.76,95.76,95.63,95.74,30790.0
2021-05-24 12:50:00,95.72,95.72,95.59,95.6,15687.0,95.72,95.72,95.59,95.6,15687.0
2021-05-24 13:00:00,95.61,95.61,95.48,95.56,23304.0,95.61,95.61,95.48,95.56,23304.0
2021-05-24 13:10:00,95.54,95.59,95.42,95.45,25072.0,95.54,95.59,95.42,95.45,25072.0
2021-05-24 13:20:00,95.45,95.51,95.42,95.49,33000.0,95.45,95.51,95.42,95.49,33000.0
2021-05-24 13:30:00,95.49,95.61,95.48,95.59,42244.0,95.49,95.61,95.48,95.59,42244.0
2021-05-24 13:40:00,95.58,95.72,95.57,95.72,59811.0,95.58,95.72,95.57,95.72,59811.0
2021-05-24 13:50:00,95.71,95.73,95.57,95.65,45220.0,95.71,95.73,95.57,95.65,45220.0
2021-05-24 14:00:00,95.65,95.68,95.6,95.64,39021.0,95.65,95.68,95.6,95.64,39021.0
2021-05-24 14:10:00,95.64,95.67,95.54,95.63,37580.0,95.64,95.67,95.54,95.63,37580.0
2021-05-24 14:20:00,95.63,95.64,95.51,95.58,33508.0,95.63,95.64,95.51,95.58,33508.0
2021-05-24 14:30:00,95.58,95.64,95.5,95.64,27721.0,95.58,95.64,95.5,95.64,27721.0
2021-05-24 14:40:00,95.63,95.91,95.61,95.87,45361.0,95.63,95.91,95.61,95.87,45361.0
2021-05-24 14:50:00,95.84,95.84,95.69,95.75,28927.0,95.84,95.84,95.69,95.75,28927.0
2021-05-24 15:00:00,95.75,95.85,95.74,95.81,32629.0,95.75,95.85,95.74,95.81,32629.0
2021-05-24 15:10:00,95.8,95.81,95.61,95.63,32762.0,95.8,95.81,95.61,95.63,32762.0
2021-05-24 15:20:00,95.62,95.63,95.44,95.45,33107.0,95.62,95.63,95.44,95.45,33107.0
2021-05-24 15:30:00,95.44,95.69,95.42,95.61,70990.0,95.44,95.69,95.42,95.61,70990.0
2021-05-24 15:40:00,95.6,95.62,95.51,95.52,98372.0,95.6,95.62,95.51,95.52,98372.0
2021-05-24 15:50:00,95.5,95.51,95.41,95.45,237730.0,95.5,95.51,95.41,95.45,237730.0
2021-05-25 09:30:00,95.96,96.5,95.81,96.41,95700.0,95.96,96.5,95.81,96.41,95700.0
2021-05-25 09:40:00,96.37,96.43,95.84,96.16,68820.0,96.37,96.43,95.84,96.16,68820.0
2021-05-25 09:50:00,96.23,96.7,96.22,96.52,36730.0,96.23,96.7,96.22,96.52,36730.0
2021-05-25 10:00:00,96.48,96.49,96.18,96.33,48211.0,96.48,96.49,96.18,96.33,48211.0
2021-05-25 10:10:00,96.33,96.35,95.86,95.9,34187.0,96.33,96.35,95.86,95.9,34187.0
2021-05-25 10:20:00,95.89,96.24,95.86,96.16,33957.0,95.89,96.24,95.86,96.16,33957.0
2021-05-25 10:30:00,96.13,96.16,95.98,96.08,14188.0,96.13,96.16,95.98,96.08,14188.0
2021-05-25 10:40:00,96.08,96.31,96.04,96.24,21621.0,96.08,96.31,96.04,96.24,21621.0
2021-05-25 10:50:00,96.23,96.31,96.03,96.27,42086.0,96.23,96.31,96.03,96.27,42086.0
2021-05-25 11:00:00,96.28,96.3,96.12,96.27,54166.0,96.28,96.3,96.12,96.27,54166.0
2021-05-25 11:10:00,96.27,96.35,96.13,96.23,18907.0,96.27,96.35,96.13,96.23,18907.0
2021-05-25 11:20:00,96.2,96.37,96.15,96.15,57995.0,96.2,96.37,96.15,96.15,57995.0
2021-05-25 11:30:00,96.17,96.29,96.15,96.19,13177.0,96.17,96.29,96.15,96.19,13177.0
2021-05-25 11:40:00,96.19,96.27,96.16,96.16,20691.0,96.19,96.27,96.16,96.16,20691.0
2021-05-25 11:50:00,96.14,96.26,96.0,96.2,29203.0,96.14,96.26,96.0,96.2,29203.0
2021-05-25 12:00:00,96.21,96.33,96.06,96.15,30658.0,96.21,96.33,96.06,96.15,30658.0
2021-05-25 12:10:00,96.15,96.27,96.14,96.25,24068.0,96.15,96.27,96.14,96.25,24068.0
2021-05-25 12:20:00,96.26,96.36,96.18,96.35,25226.0,96.26,96.36,96.18,96.35,25226.0
2021-05-25 12:30:00,96.36,96.43,96.28,96.39,23206.0,96.36,96.43,96.28,96.39,23206.0
2021-05-25 12:40:00,96.34,96.42,96.3,96.35,29292.0,96.34,96.42,96.3,96.35,29292.0
2021-05-25 12:50:00,96.35,96.42,96.27,96.32,24127.0,96.35,96.42,96.27,96.32,24127.0
2021-05-25 13:00:00,96.33,96.33,96.14,96.21,101769.0,96.33,96.33,96.14,96.21,101769.0
2021-05-25 13:10:00,96.2,96.49,96.18,96.41,36393.0,96.2,96.49,96.18,96.41,36393.0
2021-05-25 13:20:00,96.43,96.53,96.42,96.52,17052.0,96.43,96.53,96.42,96.52,17052.0
2021-05-25 13:30:00,96.52,96.58,96.49,96.56,21073.0,96.52,96.58,96.49,96.56,21073.0
2021-05-25 13:40:00,96.55,96.55,96.42,96.47,18077.0,96.55,96.55,96.42,96.47,18077.0
2021-05-25 13:50:00,96.47,96.56,96.46,96.49,22105.0,96.47,96.56,96.46,96.49,22105.0
2021-05-25 14:00:00,96.49,96.51,96.41,96.46,15921.0,96.49,96.51,96.41,96.46,15921.0
2021-05-25 14:10:00,96.45,96.48,96.4,96.46,15837.0,96.45,96.48,96.4,96.46,15837.0
2021-05-25 14:20:00,96.45,96.51,96.43,96.51,18386.0,96.45,96.51,96.43,96.51,18386.0
2021-05-25 14:30:00,96.5,96.57,96.48,96.56,16548.0,96.5,96.57,96.48,96.56,16548.0
2021-05-25 14:40:00,96.56,96.62,96.56,96.61,20747.0,96.56,96.62,96.56,96.61,20747.0
2021-05-25 14:50:00,96.6,96.68,96.56,96.64,23609.0,96.6,96.68,96.56,96.64,23609.0
2021-05-25 15:00:00,96.63,96.63,96.47,96.49,25822.0,96.63,96.63,96.47,96.49,25822.0
2021-05-25 15:10:00,96.5,96.63,96.49,96.6,27454.0,96.5,96.63,96.49,96.6,27454.0
2021-05-25 15:20:00,96.58,96.66,96.56,96.65,31156.0,96.58,96.66,96.56,96.65,31156.0
2021-05-25 15:30:00,96.65,96.76,96.48,96.57,114368.0,96.65,96.76,96.48,96.57,114368.0
2021-05-25 15:40:00,96.55,96.55,96.37,96.45,63946.0,96.55,96.55,96.37,96.45,63946.0
2021-05-25 15:50:00,96.48,96.72,96.44,96.68,179572.0,96.48,96.72,96.44,96.68,179572.0
2021-05-26 09:30:00,97.28,97.28,95.21,95.24,112643.0,97.28,97.28,95.21,95.24,112643.0
2021-05-26 09:40:00,95.21,95.44,94.68,94.69,51993.0,95.21,95.44,94.68,94.69,51993.0
2021-05-26 09:50:00,94.69,95.32,94.69,95.12,56068.0,94.69,95.32,94.69,95.12,56068.0
2021-05-26 10:00:00,95.13,95.56,95.01,95.45,52436.0,95.13,95.56,95.01,95.45,52436.0
2021-05-26 10:10:00,95.45,95.48,95.13,95.13,49794.0,95.45,95.48,95.13,95.13,49794.0
2021-05-26 10:20:00,95.16,95.54,95.13,95.48,43956.0,95.16,95.54,95.13,95.48,43956.0
2021-05-26 10:30:00,95.45,95.64,95.45,95.57,32928.0,95.45,95.64,95.45,95.57,32928.0
2021-05-26 10:40:00,95.56,95.71,95.55,95.62,31375.0,95.56,95.71,95.55,95.62,31375.0
2021-05-26 10:50:00,95.61,95.78,95.58,95.63,25525.0,95.61,95.78,95.58,95.63,25525.0
2021-05-26 11:00:00,95.63,96.02,95.63,95.99,25433.0,95.63,96.02,95.63,95.99,25433.0
2021-05-26 11:10:00,96.0,96.04,95.88,96.03,29540.0,96.0,96.04,95.88,96.03,29540.0
2021-05-26 11:20:00,96.0,96.18,95.92,96.15,20891.0,96.0,96.18,95.92,96.15,20891.0
2021-05-26 11:30:00,96.14,96.19,96.03,96.18,24875.0,96.14,96.19,96.03,96.18,24875.0
2021-05-26 11:40:00,96.18,96.31,96.12,96.14,34175.0,96.18,96.31,96.12,96.14,34175.0
2021-05-26 11:50:00,96.11,96.16,96.05,96.14,22257.0,96.11,96.16,96.05,96.14,22257.0
2021-05-26 12:00:00,96.12,96.12,95.7,95.72,28969.0,96.12,96.12,95.7,95.72,28969.0
2021-05-26 12:10:00,95.72,95.8,95.65,95.7,22765.0,95.72,95.8,95.65,95.7,22765.0
2021-05-26 12:20:00,95.7,95.74,95.58,95.58,17996.0,95.7,95.74,95.58,95.58,17996.0
2021-05-26 12:30:00,95.57,95.78,95.57,95.7,19259.0,95.57,95.78,95.57,95.7,19259.0
2021-05-26 12:40:00,95.67,95.84,95.64,95.82,17687.0,95.67,95.84,95.64,95.82,17687.0
2021-05-26 12:50:00,95.82,95.88,95.76,95.84,22019.0,95.82,95.88,95.76,95.84,22019.0
2021-05-26 13:00:00,95.84,95.88,95.74,95.76,19939.0,95.84,95.88,95.74,95.76,19939.0
2021-05-26 13:10:00,95.77,95.85,95.72,95.81,15579.0,95.77,95.85,95.72,95.81,15579.0
2021-05-26 13:20:00,95.8,95.87,95.74,95.83,18441.0,95.8,95.87,95.74,95.83,18441.0
2021-05-26 13:30:00,95.84,95.93,95.82,95.85,17362.0,95.84,95.93,95.82,95.85,17362.0
2021-05-26 13:40:00,95.86,95.9,95.69,95.69,20183.0,95.86,95.9,95.69,95.69,20183.0
2021-05-26 13:50:00,95.69,95.77,95.63,95.77,18064.0,95.69,95.77,95.63,95.77,18064.0
2021-05-26 14:00:00,95.76,95.79,95.67,95.79,19752.0,95.76,95.79,95.67,95.79,19752.0
2021-05-26 14:10:00,95.8,95.91,95.8,95.91,29036.0,95.8,95.91,95.8,95.91,29036.0
2021-05-26 14:20:00,95.91,95.97,95.9,95.93,24888.0,95.91,95.97,95.9,95.93,24888.0
2021-05-26 14:30:00,95.92,95.92,95.72,95.76,34378.0,95.92,95.92,95.72,95.76,34378.0
2021-05-26 14:40:00,95.76,95.81,95.72,95.79,28264.0,95.76,95.81,95.72,95.79,28264.0
2021-05-26 14:50:00,95.79,95.8,95.67,95.79,26473.0,95.79,95.8,95.67,95.79,26473.0
2021-05-26 15:00:00,95.78,95.9,95.77,95.89,20140.0,95.78,95.9,95.77,95.89,20140.0
2021-05-26 15:10:00,95.86,96.13,95.86,96.06,26298.0,95.86,96.13,95.86,96.06,26298.0
2021-05-26 15:20:00,96.07,96.07,95.87,95.95,25783.0,96.07,96.07,95.87,95.95,25783.0
2021-05-26 15:30:00,95.95,95.96,95.81,95.84,40958.0,95.95,95.96,95.81,95.84,40958.0
2021-05-26 15:40:00,95.84,96.0,95.84,95.86,59039.0,95.84,96.0,95.84,95.86,59039.0
2021-05-26 15:50:00,95.87,96.03,95.84,96.0,178955.0,95.87,96.03,95.84,96.0,178955.0
2021-05-27 09:30:00,95.8,95.82,95.31,95.37,121083.0,95.8,95.82,95.31,95.37,121083.0
2021-05-27 09:40:00,95.37,95.77,95.03,95.04,106471.0,95.37,95.77,95.03,95.04,106471.0
2021-05-27 09:50:00,95.04,95.36,94.96,95.32,54527.0,95.04,95.36,94.96,95.32,54527.0
2021-05-27 10:00:00,95.32,95.68,95.12,95.67,58242.0,95.32,95.68,95.12,95.67,58242.0
2021-05-27 10:10:00,95.69,95.7,95.39,95.51,33748.0,95.69,95.7,95.39,95.51,33748.0
2021-05-27 10:20:00,95.48,95.54,95.38,95.5,28479.0,95.48,95.54,95.38,95.5,28479.0
2021-05-27 10:30:00,95.49,95.59,95.33,95.39,26234.0,95.49,95.59,95.33,95.39,26234.0
2021-05-27 10:40:00,95.4,95.46,95.31,95.37,33224.0,95.4,95.46,95.31,95.37,33224.0
2021-05-27 10:50:00,95.38,95.4,95.24,95.32,51865.0,95.38,95.4,95.24,95.32,51865.0
2021-05-27 11:00:00,95.34,95.53,95.34,95.47,33760.0,95.34,95.53,95.34,95.47,33760.0
2021-05-27 11:10:00,95.48,95.5,95.31,95.37,37186.0,95.48,95.5,95.31,95.37,37186.0
2021-05-27 11:20:00,95.38,95.39,95.18,95.18,35310.0,95.38,95.39,95.18,95.18,35310.0
2021-05-27 11:30:00,95.18,95.3,95.13,95.24,35299.0,95.18,95.3,95.13,95.24,35299.0
2021-05-27 11:40:00,95.23,95.27,95.05,95.22,43148.0,95.23,95.27,95.05,95.22,43148.0
2021-05-27 11:50:00,95.23,95.52,95.19,95.48,33224.0,95.23,95.52,95.19,95.48,33224.0
2021-05-27 12:00:00,95.48,95.5,95.28,95.35,25750.0,95.48,95.5,95.28,95.35,25750.0
2021-05-27 12:10:00,95.35,95.45,95.3,95.35,27438.0,95.35,95.45,95.3,95.35,27438.0
2021-05-27 12:20:00,95.35,95.42,95.31,95.36,26290.0,95.35,95.42,95.31,95.36,26290.0
2021-05-27 12:30:00,95.35,95.35,95.23,95.25,25657.0,95.35,95.35,95.23,95.25,25657.0
2021-05-27 12:40:00,95.25,95.38,95.22,95.23,24119.0,95.25,95.38,95.22,95.23,24119.0
2021-05-27 12:50:00,95.23,95.27,95.2,95.26,30577.0,95.23,95.27,95.2,95.26,30577.0
2021-05-27 13:00:00,95.26,95.3,95.13,95.21,27207.0,95.26,95.3,95.13,95.21,27207.0
2021-05-27 13:10:00,95.2,95.21,95.08,95.14,24415.0,95.2,95.21,95.08,95.14,24415.0
2021-05-27 13:20:00,95.15,95.18,94.99,95.03,18487.0,95.15,95.18,94.99,95.03,18487.0
2021-05-27 13:30:00,95.05,95.15,95.0,95.07,55168.0,95.05,95.15,95.0,95.07,55168.0
2021-05-27 13:40:00,95.07,95.07,94.78,94.87,50573.0,95.07,95.07,94.78,94.87,50573.0
2021-05-27 13:50:00,94.87,94.94,94.76,94.77,35129.0,94.87,94.94,94.76,94.77,35129.0
2021-05-27 14:00:00,94.77,94.86,94.7,94.76,34913.0,94.77,94.86,94.7,94.76,34913.0
2021-05-27 14:10:00,94.75,94.75,94.64,94.72,30614.0,94.75,94.75,94.64,94.72,30614.0
2021-05-27 14:20:00,94.72,94.89,94.69,94.89,41102.0,94.72,94.89,94.69,94.89,41102.0
2021-05-27 14:30:00,94.89,94.95,94.85,94.93,36200.0,94.89,94.95,94.85,94.93,36200.0
2021-05-27 14:40:00,94.96,94.96,94.73,94.73,40426.0,94.96,94.96,94.73,94.73,40426.0
2021-05-27 14:50:00,94.73,94.77,94.67,94.67,33286.0,94.73,94.77,94.67,94.67,33286.0
2021-05-27 15:00:00,94.68,94.72,94.6,94.7,34717.0,94.68,94.72,94.6,94.7,34717.0
2021-05-27 15:10:00,94.69,94.69,94.58,94.59,48285.0,94.69,94.69,94.58,94.59,48285.0
2021-05-27 15:20:00,94.59,94.59,94.46,94.5,29860.0,94.59,94.59,94.46,94.5,29860.0
2021-05-27 15:30:00,94.5,94.61,94.42,94.51,72977.0,94.5,94.61,94.42,94.51,72977.0
2021-05-27 15:40:00,94.51,94.59,94.42,94.55,112786.0,94.51,94.59,94.42,94.55,112786.0
2021-05-27 15:50:00,94.55,94.73,94.31,94.31,358631.0,94.55,94.73,94.31,94.31,358631.0
2021-05-28 09:30:00,95.29,96.17,95.27,96.03,74403.0,95.29,96.17,95.27,96.03,74403.0
2021-05-28 09:40:00,96.07,96.4,96.01,96.23,21695.0,96.07,96.4,96.01,96.23,21695.0
2021-05-28 09:50:00,96.27,96.37,96.1,96.23,23946.0,96.27,96.37,96.1,96.23,23946.0
2021-05-28 10:00:00,96.21,96.25,96.08,96.23,36014.0,96.21,96.25,96.08,96.23,36014.0
2021-05-28 10:10:00,96.24,96.35,96.16,96.18,52487.0,96.24,96.35,96.16,96.18,52487.0
2021-05-28 10:20:00,96.18,96.32,96.11,96.13,20702.0,96.18,96.32,96.11,96.13,20702.0
2021-05-28 10:30:00,96.16,96.33,96.11,96.14,15532.0,96.16,96.33,96.11,96.14,15532.0
2021-05-28 10:40:00,96.13,96.24,95.96,95.99,20441.0,96.13,96.24,95.96,95.99,20441.0
2021-05-28 10:50:00,96.01,96.03,95.87,95.91,17693.0,96.01,96.03,95.87,95.91,17693.0
2021-05-28 11:00:00,95.92,95.96,95.69,95.74,26852.0,95.92,95.96,95.69,95.74,26852.0
2021-05-28 11:10:00,95.75,96.11,95.75,96.07,20135.0,95.75,96.11,95.75,96.07,20135.0
2021-05-28 11:20:00,96.1,96.15,96.01,96.14,23299.0,96.1,96.15,96.01,96.14,23299.0
2021-05-28 11:30:00,96.15,96.23,96.1,96.2,21689.0,96.15,96.23,96.1,96.2,21689.0
2021-05-28 11:40:00,96.2,96.44,96.2,96.35,106909.0,96.2,96.44,96.2,96.35,106909.0
2021-05-28 11:50:00,96.37,96.44,96.28,96.38,20327.0,96.37,96.44,96.28,96.38,20327.0
2021-05-28 12:00:00,96.38,96.43,96.27,96.3,16594.0,96.38,96.43,96.27,96.3,16594.0
2021-05-28 12:10:00,96.29,96.34,96.25,96.25,16714.0,96.29,96.34,96.25,96.25,16714.0
2021-05-28 12:20:00,96.25,96.26,96.16,96.2,14901.0,96.25,96.26,96.16,96.2,14901.0
2021-05-28 12:30:00,96.19,96.42,96.16,96.36,21860.0,96.19,96.42,96.16,96.36,21860.0
2021-05-28 12:40:00,96.34,96.36,96.25,96.28,20831.0,96.34,96.36,96.25,96.28,20831.0
2021-05-28 12:50:00,96.29,96.37,96.29,96.36,17321.0,96.29,96.37,96.29,96.36,17321.0
2021-05-28 13:00:00,96.35,96.36,96.2,96.25,15532.0,96.35,96.36,96.2,96.25,15532.0
2021-05-28 13:10:00,96.24,96.25,96.03,96.06,28303.0,96.24,96.25,96.03,96.06,28303.0
2021-05-28 13:20:00,96.06,96.08,95.91,95.91,21437.0,96.06,96.08,95.91,95.91,21437.0
2021-05-28 13:30:00,95.9,95.92,95.8,95.81,21507.0,95.9,95.92,95.8,95.81,21507.0
2021-05-28 13:40:00,95.78,95.85,95.7,95.76,18045.0,95.78,95.85,95.7,95.76,18045.0
2021-05-28 13:50:00,95.76,95.81,95.75,95.8,17749.0,95.76,95.81,95.75,95.8,17749.0
2021-05-28 14:00:00,95.8,95.9,95.74,95.87,21650.0,95.8,95.9,95.74,95.87,21650.0
2021-05-28 14:10:00,95.87,95.95,95.76,95.91,51847.0,95.87,95.95,95.76,95.91,51847.0
2021-05-28 14:20:00,95.89,96.04,95.88,96.01,34693.0,95.89,96.04,95.88,96.01,34693.0
2021-05-28 14:30:00,96.01,96.03,95.93,96.0,17621.0,96.01,96.03,95.93,96.0,17621.0
2021-05-28 14:40:00,96.02,96.03,95.96,95.99,22472.0,96.02,96.03,95.96,95.99,22472.0
2021-05-28 14:50:00,96.0,96.03,95.91,96.0,26452.0,96.0,96.03,95.91,96.0,26452.0
2021-05-28 15:00:00,95.99,96.09,95.92,96.09,17019.0,95.99,96.09,95.92,96.09,17019.0
2021-05-28 15:10:00,96.09,96.1,95.99,96.04,25752.0,96.09,96.1,95.99,96.04,25752.0
2021-05-28 15:20:00,96.06,96.13,96.03,96.13,22221.0,96.06,96.13,96.03,96.13,22221.0
2021-05-28 15:30:00,96.13,96.13,96.0,96.07,41860.0,96.13,96.13,96.0,96.07,41860.0
2021-05-28 15:40:00,96.06,96.07,95.89,96.02,64014.0,96.06,96.07,95.89,96.02,64014.0
2021-05-28 15:50:00,96.01,96.06,95.86,95.93,202102.0,96.01,96.06,95.86,95.93,202102.0
2021-06-01 09:30:00,96.69,96.7,95.98,96.17,82993.0,96.69,96.7,95.98,96.17,82993.0
2021-06-01 09:40:00,96.2,96.25,95.43,95.69,58798.0,96.2,96.25,95.43,95.69,58798.0
2021-06-01 09:50:00,95.68,95.87,95.62,95.78,53932.0,95.68,95.87,95.62,95.78,53932.0
2021-06-01 10:00:00,95.73,95.79,95.25,95.35,54925.0,95.73,95.79,95.25,95.35,54925.0
2021-06-01 10:10:00,95.31,95.31,94.91,95.03,31826.0,95.31,95.31,94.91,95.03,31826.0
2021-06-01 10:20:00,95.04,95.04,94.79,94.87,36090.0,95.04,95.04,94.79,94.87,36090.0
2021-06-01 10:30:00,94.85,95.16,94.82,95.0,19079.0,94.85,95.16,94.82,95.0,19079.0
2021-06-01 10:40:00,95.0,95.22,94.99,95.03,20570.0,95.0,95.22,94.99,95.03,20570.0
2021-06-01 10:50:00,95.03,95.03,94.83,94.99,22942.0,95.03,95.03,94.83,94.99,22942.0
2021-06-01 11:00:00,94.99,95.0,94.75,94.84,21623.0,94.99,95.0,94.75,94.84,21623.0
2021-06-01 11:10:00,94.82,94.94,94.82,94.92,14572.0,94.82,94.94,94.82,94.92,14572.0
2021-06-01 11:20:00,94.92,95.02,94.89,94.96,22679.0,94.92,95.02,94.89,94.96,22679.0
2021-06-01 11:30:00,94.97,95.18,94.92,95.15,31215.0,94.97,95.18,94.92,95.15,31215.0
2021-06-01 11:40:00,95.19,95.29,95.15,95.26,48926.0,95.19,95.29,95.15,95.26,48926.0
2021-06-01 11:50:00,95.24,95.26,95.09,95.13,28023.0,95.24,95.26,95.09,95.13,28023.0
2021-06-01 12:00:00,95.14,95.23,95.12,95.14,26922.0,95.14,95.23,95.12,95.14,26922.0
2021-06-01 12:10:00,95.14,95.16,95.01,95.15,17623.0,95.14,95.16,95.01,95.15,17623.0
2021-06-01 12:20:00,95.17,95.33,95.09,95.09,20166.0,95.17,95.33,95.09,95.09,20166.0
2021-06-01 12:30:00,95.07,95.17,95.0,95.14,30227.0,95.07,95.17,95.0,95.14,30227.0
2021-06-01 12:40:00,95.12,95.33,95.08,95.31,17998.0,95.12,95.33,95.08,95.31,17998.0
2021-06-01 12:50:00,95.31,95.34,95.16,95.22,19071.0,95.31,95.34,95.16,95.22,19071.0
2021-06-01 13:00:00,95.21,95.28,95.17,95.28,15065.0,95.21,95.28,95.17,95.28,15065.0
2021-06-01 13:10:00,95.29,95.36,95.22,95.22,21521.0,95.29,95.36,95.22,95.22,21521.0
2021-06-01 13:20:00,95.23,95.28,95.19,95.26,15747.0,95.23,95.28,95.19,95.26,15747.0
2021-06-01 13:30:00,95.27,95.36,95.26,95.28,9404.0,95.27,95.36,95.26,95.28,9404.0
2021-06-01 13:40:00,95.29,95.38,95.25,95.33,16154.0,95.29,95.38,95.25,95.33,16154.0
2021-06-01 13:50:00,95.35,95.44,95.35,95.43,11133.0,95.35,95.44,95.35,95.43,11133.0
2021-06-01 14:00:00,95.42,95.45,95.29,95.36,38268.0,95.42,95.45,95.29,95.36,38268.0
2021-06-01 14:10:00,95.36,95.55,95.35,95.54,55117.0,95.36,95.55,95.35,95.54,55117.0
2021-06-01 14:20:00,95.53,95.56,95.44,95.51,17104.0,95.53,95.56,95.44,95.51,17104.0
2021-06-01 14:30:00,95.51,95.73,95.51,95.71,22237.0,95.51,95.73,95.51,95.71,22237.0
2021-06-01 14:40:00,95.71,95.71,95.55,95.55,18361.0,95.71,95.71,95.55,95.55,18361.0
2021-06-01 14:50:00,95.55,95.6,95.51,95.58,18262.0,95.55,95.6,95.51,95.58,18262.0
2021-06-01 15:00:00,95.59,95.59,95.42,95.46,20107.0,95.59,95.59,95.42,95.46,20107.0
2021-06-01 15:10:00,95.46,95.46,95.28,95.43,31924.0,95.46,95.46,95.28,95.43,31924.0
2021-06-01 15:20:00,95.43,95.44,95.27,95.28,32027.0,95.43,95.44,95.27,95.28,32027.0
2021-06-01 15:30:00,95.29,95.29,95.06,95.11,44180.0,95.29,95.29,95.06,95.11,44180.0
2021-06-01 15:40:00,95.12,95.16,95.1,95.15,54578.0,95.12,95.16,95.1,95.15,54578.0
2021-06-01 15:50:00,95.15,95.28,94.99,95.14,169835.0,95.15,95.28,94.99,95.14,169835.0
2021-06-02 09:30:00,94.89,95.13,94.24,94.43,81034.0,94.89,95.13,94.24,94.43,81034.0
2021-06-02 09:40:00,94.45,94.94,94.43,94.94,21963.0,94.45,94.94,94.43,94.94,21963.0
2021-06-02 09:50:00,94.95,95.1,94.76,94.81,25938.0,94.95,95.1,94.76,94.81,25938.0
2021-06-02 10:00:00,94.8,94.82,94.52,94.65,30215.0,94.8,94.82,94.52,94.65,30215.0
2021-06-02 10:10:00,94.66,94.68,94.41,94.49,22890.0,94.66,94.68,94.41,94.49,22890.0
2021-06-02 10:20:00,94.5,94.52,94.33,94.35,18532.0,94.5,94.52,94.33,94.35,18532.0
2021-06-02 10:30:00,94.35,94.36,94.14,94.16,17243.0,94.35,94.36,94.14,94.16,17243.0
2021-06-02 10:40:00,94.14,94.27,94.14,94.17,21612.0,94.14,94.27,94.14,94.17,21612.0
2021-06-02 10:50:00,94.19,94.25,94.14,94.25,17256.0,94.19,94.25,94.14,94.25,17256.0
2021-06-02 11:00:00,94.22,94.53,94.2,94.44,28202.0,94.22,94.53,94.2,94.44,28202.0
2021-06-02 11:10:00,94.42,94.51,94.37,94.37,16168.0,94.42,94.51,94.37,94.37,16168.0
2021-06-02 11:20:00,94.38,94.39,94.25,94.3,17788.0,94.38,94.39,94.25,94.3,17788.0
2021-06-02 11:30:00,94.32,94.32,94.13,94.13,19446.0,94.32,94.32,94.13,94.13,19446.0
2021-06-02 11:40:00,94.13,94.14,94.03,94.06,16029.0,94.13,94.14,94.03,94.06,16029.0
2021-06-02 11:50:00,94.05,94.13,93.98,94.03,16918.0,94.05,94.13,93.98,94.03,16918.0
2021-06-02 12:00:00,94.01,94.07,93.97,94.05,11439.0,94.01,94.07,93.97,94.05,11439.0
2021-06-02 12:10:00,94.04,94.11,94.0,94.05,11290.0,94.04,94.11,94.0,94.05,11290.0
2021-06-02 12:20:00,94.06,94.07,93.86,93.9,23923.0,94.06,94.07,93.86,93.9,23923.0
2021-06-02 12:30:00,93.9,93.9,93.65,93.73,40762.0,93.9,93.9,93.65,93.73,40762.0
2021-06-02 12:40:00,93.74,93.92,93.74,93.92,13425.0,93.74,93.92,93.74,93.92,13425.0
2021-06-02 12:50:00,93.93,93.94,93.78,93.78,16675.0,93.93,93.94,93.78,93.78,16675.0
2021-06-02 13:00:00,93.8,93.88,93.78,93.81,16604.0,93.8,93.88,93.78,93.81,16604.0
2021-06-02 13:10:00,93.81,93.85,93.74,93.75,11985.0,93.81,93.85,93.74,93.75,11985.0
2021-06-02 13:20:00,93.75,93.75,93.68,93.71,12678.0,93.75,93.75,93.68,93.71,12678.0
2021-06-02 13:30:00,93.72,93.77,93.65,93.67,15150.0,93.72,93.77,93.65,93.67,15150.0
2021-06-02 13:40:00,93.65,93.68,93.53,93.54,9037.0,93.65,93.68,93.53,93.54,9037.0
2021-06-02 13:50:00,93.56,93.58,93.48,93.52,13478.0,93.56,93.58,93.48,93.52,13478.0
2021-06-02 14:00:00,93.52,93.57,93.43,93.43,20548.0,93.52,93.57,93.43,93.43,20548.0
2021-06-02 14:10:00,93.44,93.46,93.34,93.39,17660.0,93.44,93.46,93.34,93.39,17660.0
2021-06-02 14:20:00,93.36,93.38,93.27,93.29,23321.0,93.36,93.38,93.27,93.29,23321.0
2021-06-02 14:30:00,93.29,93.33,93.2,93.24,23245.0,93.29,93.33,93.2,93.24,23245.0
2021-06-02 14:40:00,93.24,93.27,93.14,93.15,21558.0,93.24,93.27,93.14,93.15,21558.0
2021-06-02 14:50:00,93.15,93.24,93.08,93.22,16385.0,93.15,93.24,93.08,93.22,16385.0
2021-06-02 15:00:00,93.21,93.34,93.18,93.33,32686.0,93.21,93.34,93.18,93.33,32686.0
2021-06-02 15:10:00,93.33,93.35,93.21,93.22,17223.0,93.33,93.35,93.21,93.22,17223.0
2021-06-02 15:20:00,93.23,93.31,93.21,93.27,24926.0,93.23,93.31,93.21,93.27,24926.0
2021-06-02 15:30:00,93.26,93.39,93.24,93.32,40256.0,93.26,93.39,93.24,93.32,40256.0
2021-06-02 15:40:00,93.33,93.47,93.33,93.33,41339.0,93.33,93.47,93.33,93.33,41339.0
2021-06-02 15:50:00,93.34,93.41,93.25,93.38,124801.0,93.34,93.41,93.25,93.38,124801.0
2021-06-03 09:30:00,92.8,93.5,92.8,92.91,71230.0,92.8,93.5,92.8,92.91,71230.0
2021-06-03 09:40:00,92.87,92.96,92.64,92.74,57679.0,92.87,92.96,92.64,92.74,57679.0
2021-06-03 09:50:00,92.7,92.76,92.59,92.62,65222.0,92.7,92.76,92.59,92.62,65222.0
2021-06-03 10:00:00,92.65,93.14,92.62,93.07,106179.0,92.65,93.14,92.62,93.07,106179.0
2021-06-03 10:10:00,93.07,93.24,93.01,93.18,136576.0,93.07,93.24,93.01,93.18,136576.0
2021-06-03 10:20:00,93.19,93.42,93.12,93.36,24045.0,93.19,93.42,93.12,93.36,24045.0
2021-06-03 10:30:00,93.33,93.49,93.3,93.33,20607.0,93.33,93.49,93.3,93.33,20607.0
2021-06-03 10:40:00,93.32,93.64,93.23,93.6,26083.0,93.32,93.64,93.23,93.6,26083.0
2021-06-03 10:50:00,93.57,93.75,93.57,93.73,13699.0,93.57,93.75,93.57,93.73,13699.0
2021-06-03 11:00:00,93.7,93.92,93.7,93.88,27731.0,93.7,93.92,93.7,93.88,27731.0
2021-06-03 11:10:00,93.87,93.88,93.57,93.58,46520.0,93.87,93.88,93.57,93.58,46520.0
2021-06-03 11:20:00,93.61,93.72,93.48,93.71,52002.0,93.61,93.72,93.48,93.71,52002.0
2021-06-03 11:30:00,93.68,93.79,93.66,93.7,26417.0,93.68,93.79,93.66,93.7,26417.0
2021-06-03 11:40:00,93.69,93.78,93.64,93.69,22969.0,93.69,93.78,93.64,93.69,22969.0
2021-06-03 11:50:00,93.66,93.75,93.6,93.73,26036.0,93.66,93.75,93.6,93.73,26036.0
2021-06-03 12:00:00,93.75,93.85,93.73,93.84,19289.0,93.75,93.85,93.73,93.84,19289.0
2021-06-03 12:10:00,93.82,93.88,93.75,93.76,32175.0,93.82,93.88,93.75,93.76,32175.0
2021-06-03 12:20:00,93.75,93.85,93.72,93.85,22386.0,93.75,93.85,93.72,93.85,22386.0
2021-06-03 12:30:00,93.86,93.93,93.81,93.93,11456.0,93.86,93.93,93.81,93.93,11456.0
2021-06-03 12:40:00,93.93,94.04,93.91,93.94,32378.0,93.93,94.04,93.91,93.94,32378.0
2021-06-03 12:50:00,93.95,94.0,93.85,93.93,31900.0,93.95,94.0,93.85,93.93,31900.0
2021-06-03 13:00:00,93.92,94.0,93.88,93.96,22672.0,93.92,94.0,93.88,93.96,22672.0
2021-06-03 13:10:00,93.96,94.02,93.91,93.98,9139.0,93.96,94.02,93.91,93.98,9139.0
2021-06-03 13:20:00,94.0,94.11,93.99,94.04,17957.0,94.0,94.11,93.99,94.04,17957.0
2021-06-03 13:30:00,94.03,94.12,93.99,94.11,10825.0,94.03,94.12,93.99,94.11,10825.0
2021-06-03 13:40:00,94.11,94.13,94.05,94.09,11444.0,94.11,94.13,94.05,94.09,11444.0
2021-06-03 13:50:00,94.11,94.25,94.1,94.23,12570.0,94.11,94.25,94.1,94.23,12570.0
2021-06-03 14:00:00,94.22,94.33,94.19,94.29,15691.0,94.22,94.33,94.19,94.29,15691.0
2021-06-03 14:10:00,94.28,94.29,94.17,94.24,17917.0,94.28,94.29,94.17,94.24,17917.0
2021-06-03 14:20:00,94.25,94.4,94.24,94.38,36939.0,94.25,94.4,94.24,94.38,36939.0
2021-06-03 14:30:00,94.36,94.38,94.23,94.33,29996.0,94.36,94.38,94.23,94.33,29996.0
2021-06-03 14:40:00,94.33,94.39,94.27,94.39,23216.0,94.33,94.39,94.27,94.39,23216.0
2021-06-03 14:50:00,94.39,94.39,94.31,94.38,24930.0,94.39,94.39,94.31,94.38,24930.0
2021-06-03 15:00:00,94.38,94.44,94.38,94.43,20672.0,94.38,94.44,94.38,94.43,20672.0
2021-06-03 15:10:00,94.44,94.55,94.42,94.48,28060.0,94.44,94.55,94.42,94.48,28060.0
2021-06-03 15:20:00,94.48,94.59,94.43,94.59,34435.0,94.48,94.59,94.43,94.59,34435.0
2021-06-03 15:30:00,94.59,94.6,94.54,94.59,53116.0,94.59,94.6,94.54,94.59,53116.0
2021-06-03 15:40:00,94.59,94.59,94.37,94.44,62572.0,94.59,94.59,94.37,94.44,62572.0
2021-06-03 15:50:00,94.44,94.55,94.33,94.33,176434.0,94.44,94.55,94.33,94.33,176434.0
2021-06-04 09:30:00,95.15,95.55,95.07,95.36,57752.0,95.15,95.55,95.07,95.36,57752.0
2021-06-04 09:40:00,95.4,95.56,95.36,95.54,18107.0,95.4,95.56,95.36,95.54,18107.0
2021-06-04 09:50:00,95.61,95.79,95.42,95.42,28730.0,95.61,95.79,95.42,95.42,28730.0
2021-06-04 10:00:00,95.45,95.82,95.43,95.72,47037.0,95.45,95.82,95.43,95.72,47037.0
2021-06-04 10:10:00,95.73,95.73,95.47,95.51,36115.0,95.73,95.73,95.47,95.51,36115.0
2021-06-04 10:20:00,95.55,95.67,95.47,95.59,28906.0,95.55,95.67,95.47,95.59,28906.0
2021-06-04 10:30:00,95.61,95.81,95.44,95.8,26883.0,95.61,95.81,95.44,95.8,26883.0
2021-06-04 10:40:00,95.83,95.93,95.77,95.77,21953.0,95.83,95.93,95.77,95.77,21953.0
2021-06-04 10:50:00,95.77,95.86,95.73,95.78,19672.0,95.77,95.86,95.73,95.78,19672.0
2021-06-04 11:00:00,95.79,95.82,95.69,95.75,24553.0,95.79,95.82,95.69,95.75,24553.0
2021-06-04 11:10:00,95.77,95.95,95.7,95.86,25515.0,95.77,95.95,95.7,95.86,25515.0
2021-06-04 11:20:00,95.87,95.99,95.81,95.83,48103.0,95.87,95.99,95.81,95.83,48103.0
2021-06-04 11:30:00,95.84,95.87,95.77,95.79,42357.0,95.84,95.87,95.77,95.79,42357.0
2021-06-04 11:40:00,95.79,95.84,95.63,95.71,44701.0,95.79,95.84,95.63,95.71,44701.0
2021-06-04 11:50:00,95.72,95.76,95.62,95.72,22268.0,95.72,95.76,95.62,95.72,22268.0
2021-06-04 12:00:00,95.73,95.73,95.61,95.63,17250.0,95.73,95.73,95.61,95.63,17250.0
2021-06-04 12:10:00,95.63,95.64,95.56,95.56,17379.0,95.63,95.64,95.56,95.56,17379.0
2021-06-04 12:20:00,95.56,95.71,95.56,95.59,57699.0,95.56,95.71,95.56,95.59,57699.0
2021-06-04 12:30:00,95.61,95.76,95.61,95.75,26652.0,95.61,95.76,95.61,95.75,26652.0
2021-06-04 12:40:00,95.74,95.84,95.71,95.74,25631.0,95.74,95.84,95.71,95.74,25631.0
2021-06-04 12:50:00,95.72,95.83,95.72,95.78,16777.0,95.72,95.83,95.72,95.78,16777.0
2021-06-04 13:00:00,95.77,95.93,95.74,95.92,27171.0,95.77,95.93,95.74,95.92,27171.0
2021-06-04 13:10:00,95.92,95.94,95.83,95.87,30191.0,95.92,95.94,95.83,95.87,30191.0
2021-06-04 13:20:00,95.86,95.96,95.81,95.86,35249.0,95.86,95.96,95.81,95.86,35249.0
2021-06-04 13:30:00,95.86,96.04,95.86,96.02,27958.0,95.86,96.04,95.86,96.02,27958.0
2021-06-04 13:40:00,96.03,96.18,96.03,96.17,34652.0,96.03,96.18,96.03,96.17,34652.0
2021-06-04 13:50:00,96.16,96.25,96.13,96.17,27606.0,96.16,96.25,96.13,96.17,27606.0
2021-06-04 14:00:00,96.18,96.25,96.15,96.2,29304.0,96.18,96.25,96.15,96.2,29304.0
2021-06-04 14:10:00,96.21,96.26,96.16,96.24,33407.0,96.21,96.26,96.16,96.24,33407.0
2021-06-04 14:20:00,96.23,96.28,96.16,96.25,36373.0,96.23,96.28,96.16,96.25,36373.0
2021-06-04 14:30:00,96.25,96.36,96.22,96.3,25305.0,96.25,96.36,96.22,96.3,25305.0
2021-06-04 14:40:00,96.31,96.35,96.26,96.3,24997.0,96.31,96.35,96.26,96.3,24997.0
2021-06-04 14:50:00,96.29,96.31,96.24,96.24,30996.0,96.29,96.31,96.24,96.24,30996.0
2021-06-04 15:00:00,96.24,96.26,96.17,96.17,28334.0,96.24,96.26,96.17,96.17,28334.0
2021-06-04 15:10:00,96.18,96.23,96.08,96.08,25926.0,96.18,96.23,96.08,96.08,25926.0
2021-06-04 15:20:00,96.08,96.15,96.01,96.02,35846.0,96.08,96.15,96.01,96.02,35846.0
2021-06-04 15:30:00,96.02,96.02,95.84,95.84,46141.0,96.02,96.02,95.84,95.84,46141.0
2021-06-04 15:40:00,95.85,95.95,95.79,95.84,74351.0,95.85,95.95,95.79,95.84,74351.0
2021-06-04 15:50:00,95.84,95.98,95.81,95.88,216972.0,95.84,95.98,95.81,95.88,216972.0
2021-06-07 09:30:00,95.84,96.41,95.76,96.35,51767.0,95.84,96.41,95.76,96.35,51767.0
2021-06-07 09:40:00,96.28,96.75,96.21,96.71,57509.0,96.28,96.75,96.21,96.71,57509.0
2021-06-07 09:50:00,96.77,96.77,96.53,96.65,21112.0,96.77,96.77,96.53,96.65,21112.0
2021-06-07 10:00:00,96.69,96.98,96.61,96.9,24595.0,96.69,96.98,96.61,96.9,24595.0
2021-06-07 10:10:00,96.91,97.08,96.87,96.95,33360.0,96.91,97.08,96.87,96.95,33360.0
2021-06-07 10:20:00,96.93,97.0,96.87,96.93,17756.0,96.93,97.0,96.87,96.93,17756.0
2021-06-07 10:30:00,96.91,97.2,96.85,97.2,34108.0,96.91,97.2,96.85,97.2,34108.0
2021-06-07 10:40:00,97.2,97.39,97.14,97.39,69974.0,97.2,97.39,97.14,97.39,69974.0
2021-06-07 10:50:00,97.41,97.68,97.31,97.59,62901.0,97.41,97.68,97.31,97.59,62901.0
2021-06-07 11:00:00,97.58,97.82,97.52,97.73,61069.0,97.58,97.82,97.52,97.73,61069.0
2021-06-07 11:10:00,97.7,98.03,97.7,97.99,81152.0,97.7,98.03,97.7,97.99,81152.0
2021-06-07 11:20:00,98.01,98.04,97.77,97.84,61086.0,98.01,98.04,97.77,97.84,61086.0
2021-06-07 11:30:00,97.84,97.88,97.71,97.77,34340.0,97.84,97.88,97.71,97.77,34340.0
2021-06-07 11:40:00,97.78,97.8,97.43,97.5,61774.0,97.78,97.8,97.43,97.5,61774.0
2021-06-07 11:50:00,97.5,97.66,97.49,97.59,26897.0,97.5,97.66,97.49,97.59,26897.0
2021-06-07 12:00:00,97.62,97.63,97.51,97.56,20668.0,97.62,97.63,97.51,97.56,20668.0
2021-06-07 12:10:00,97.56,97.56,97.38,97.38,16508.0,97.56,97.56,97.38,97.38,16508.0
2021-06-07 12:20:00,97.36,97.41,97.18,97.25,22702.0,97.36,97.41,97.18,97.25,22702.0
2021-06-07 12:30:00,97.25,97.28,97.16,97.28,19881.0,97.25,97.28,97.16,97.28,19881.0
2021-06-07 12:40:00,97.28,97.28,97.14,97.16,13845.0,97.28,97.28,97.14,97.16,13845.0
2021-06-07 12:50:00,97.15,97.2,97.12,97.15,22885.0,97.15,97.2,97.12,97.15,22885.0
2021-06-07 13:00:00,97.14,97.23,97.02,97.05,13263.0,97.14,97.23,97.02,97.05,13263.0
2021-06-07 13:10:00,97.03,97.07,96.92,96.93,72598.0,97.03,97.07,96.92,96.93,72598.0
2021-06-07 13:20:00,96.91,96.92,96.71,96.77,25376.0,96.91,96.92,96.71,96.77,25376.0
2021-06-07 13:30:00,96.79,96.85,96.7,96.72,12847.0,96.79,96.85,96.7,96.72,12847.0
2021-06-07 13:40:00,96.72,96.74,96.48,96.6,18579.0,96.72,96.74,96.48,96.6,18579.0
2021-06-07 13:50:00,96.59,96.6,96.43,96.46,17032.0,96.59,96.6,96.43,96.46,17032.0
2021-06-07 14:00:00,96.45,96.6,96.42,96.54,20165.0,96.45,96.6,96.42,96.54,20165.0
2021-06-07 14:10:00,96.53,96.57,96.41,96.42,16436.0,96.53,96.57,96.41,96.42,16436.0
2021-06-07 14:20:00,96.44,96.51,96.4,96.46,24687.0,96.44,96.51,96.4,96.46,24687.0
2021-06-07 14:30:00,96.47,96.47,96.4,96.44,14377.0,96.47,96.47,96.4,96.44,14377.0
2021-06-07 14:40:00,96.44,96.51,96.42,96.5,18773.0,96.44,96.51,96.42,96.5,18773.0
2021-06-07 14:50:00,96.5,96.62,96.49,96.55,22538.0,96.5,96.62,96.49,96.55,22538.0
2021-06-07 15:00:00,96.54,96.69,96.53,96.68,22012.0,96.54,96.69,96.53,96.68,22012.0
2021-06-07 15:10:00,96.69,96.71,96.62,96.66,32774.0,96.69,96.71,96.62,96.66,32774.0
2021-06-07 15:20:00,96.67,96.69,96.5,96.51,36644.0,96.67,96.69,96.5,96.51,36644.0
2021-06-07 15:30:00,96.51,96.52,96.27,96.31,46803.0,96.51,96.52,96.27,96.31,46803.0
2021-06-07 15:40:00,96.31,96.38,96.29,96.36,45945.0,96.31,96.38,96.29,96.36,45945.0
2021-06-07 15:50:00,96.37,96.42,96.31,96.34,142857.0,96.37,96.42,96.31,96.34,142857.0
2021-06-08 09:30:00,96.98,97.3,96.71,97.27,44579.0,96.98,97.3,96.71,97.27,44579.0
2021-06-08 09:40:00,97.28,97.29,97.06,97.17,30040.0,97.28,97.29,97.06,97.17,30040.0
2021-06-08 09:50:00,97.17,97.38,97.08,97.34,38123.0,97.17,97.38,97.08,97.34,38123.0
2021-06-08 10:00:00,97.28,97.4,97.02,97.39,37473.0,97.28,97.4,97.02,97.39,37473.0
2021-06-08 10:10:00,97.37,97.37,97.08,97.1,35818.0,97.37,97.37,97.08,97.1,35818.0
2021-06-08 10:20:00,97.12,97.14,96.83,96.9,35036.0,97.12,97.14,96.83,96.9,35036.0
2021-06-08 10:30:00,96.89,96.89,96.25,96.3,22255.0,96.89,96.89,96.25,96.3,22255.0
2021-06-08 10:40:00,96.28,96.5,96.23,96.45,24646.0,96.28,96.5,96.23,96.45,24646.0
2021-06-08 10:50:00,96.47,96.56,96.31,96.39,20993.0,96.47,96.56,96.31,96.39,20993.0
2021-06-08 11:00:00,96.39,96.58,96.27,96.58,22669.0,96.39,96.58,96.27,96.58,22669.0
2021-06-08 11:10:00,96.57,96.57,96.15,96.17,35205.0,96.57,96.57,96.15,96.17,35205.0
2021-06-08 11:20:00,96.12,96.25,95.88,96.25,25198.0,96.12,96.25,95.88,96.25,25198.0
2021-06-08 11:30:00,96.26,96.39,96.19,96.26,16244.0,96.26,96.39,96.19,96.26,16244.0
2021-06-08 11:40:00,96.25,96.52,96.18,96.5,20474.0,96.25,96.52,96.18,96.5,20474.0
2021-06-08 11:50:00,96.52,96.56,96.4,96.46,29503.0,96.52,96.56,96.4,96.46,29503.0
2021-06-08 12:00:00,96.48,96.62,96.46,96.57,13149.0,96.48,96.62,96.46,96.57,13149.0
2021-06-08 12:10:00,96.56,96.58,96.45,96.57,17783.0,96.56,96.58,96.45,96.57,17783.0
2021-06-08 12:20:00,96.59,96.61,96.53,96.56,13008.0,96.59,96.61,96.53,96.56,13008.0
2021-06-08 12:30:00,96.59,96.69,96.59,96.66,14489.0,96.59,96.69,96.59,96.66,14489.0
2021-06-08 12:40:00,96.67,96.76,96.62,96.76,16776.0,96.67,96.76,96.62,96.76,16776.0
2021-06-08 12:50:00,96.77,96.87,96.74,96.82,15070.0,96.77,96.87,96.74,96.82,15070.0
2021-06-08 13:00:00,96.82,96.84,96.75,96.83,15081.0,96.82,96.84,96.75,96.83,15081.0
2021-06-08 13:10:00,96.84,96.87,96.79,96.84,21260.0,96.84,96.87,96.79,96.84,21260.0
2021-06-08 13:20:00,96.83,96.85,96.72,96.72,8239.0,96.83,96.85,96.72,96.72,8239.0
2021-06-08 13:30:00,96.72,96.82,96.72,96.74,14047.0,96.72,96.82,96.72,96.74,14047.0
2021-06-08 13:40:00,96.73,96.76,96.69,96.71,9886.0,96.73,96.76,96.69,96.71,9886.0
2021-06-08 13:50:00,96.72,96.72,96.53,96.58,8543.0,96.72,96.72,96.53,96.58,8543.0
2021-06-08 14:00:00,96.59,96.79,96.57,96.7,25734.0,96.59,96.79,96.57,96.7,25734.0
2021-06-08 14:10:00,96.72,96.75,96.64,96.75,15877.0,96.72,96.75,96.64,96.75,15877.0
2021-06-08 14:20:00,96.74,96.85,96.73,96.8,42401.0,96.74,96.85,96.73,96.8,42401.0
2021-06-08 14:30:00,96.8,96.96,96.77,96.89,31391.0,96.8,96.96,96.77,96.89,31391.0
2021-06-08 14:40:00,96.9,96.93,96.84,96.92,18062.0,96.9,96.93,96.84,96.92,18062.0
2021-06-08 14:50:00,96.91,97.01,96.9,96.94,25507.0,96.91,97.01,96.9,96.94,25507.0
2021-06-08 15:00:00,96.95,97.03,96.93,96.94,44387.0,96.95,97.03,96.93,96.94,44387.0
2021-06-08 15:10:00,96.95,97.01,96.92,96.98,46708.0,96.95,97.01,96.92,96.98,46708.0
2021-06-08 15:20:00,96.98,97.04,96.94,97.0,61406.0,96.98,97.04,96.94,97.0,61406.0
2021-06-08 15:30:00,96.99,97.02,96.91,96.95,45958.0,96.99,97.02,96.91,96.95,45958.0
2021-06-08 15:40:00,96.95,97.01,96.91,97.0,60468.0,96.95,97.01,96.91,97.0,60468.0
2021-06-08 15:50:00,97.01,97.09,96.9,96.97,183564.0,97.01,97.09,96.9,96.97,183564.0
2021-06-09 09:30:00,97.45,97.83,96.84,97.54,93002.0,97.45,97.83,96.84,97.54,93002.0
2021-06-09 09:40:00,97.56,97.8,97.5,97.6,31262.0,97.56,97.8,97.5,97.6,31262.0
2021-06-09 09:50:00,97.58,97.81,97.46,97.81,24929.0,97.58,97.81,97.46,97.81,24929.0
2021-06-09 10:00:00,97.77,97.77,97.38,97.45,26651.0,97.77,97.77,97.38,97.45,26651.0
2021-06-09 10:10:00,97.44,97.47,97.12,97.2,29173.0,97.44,97.47,97.12,97.2,29173.0
2021-06-09 10:20:00,97.2,97.3,97.09,97.14,34186.0,97.2,97.3,97.09,97.14,34186.0
2021-06-09 10:30:00,97.14,97.17,96.96,97.17,17302.0,97.14,97.17,96.96,97.17,17302.0
2021-06-09 10:40:00,97.19,97.22,97.09,97.1,15976.0,97.19,97.22,97.09,97.1,15976.0
2021-06-09 10:50:00,97.12,97.27,97.1,97.23,12805.0,97.12,97.27,97.1,97.23,12805.0
2021-06-09 11:00:00,97.24,97.25,97.16,97.21,15735.0,97.24,97.25,97.16,97.21,15735.0
2021-06-09 11:10:00,97.19,97.19,97.06,97.12,21270.0,97.19,97.19,97.06,97.12,21270.0
2021-06-09 11:20:00,97.11,97.15,97.01,97.09,26278.0,97.11,97.15,97.01,97.09,26278.0
2021-06-09 11:30:00,97.08,97.12,96.9,96.91,27608.0,97.08,97.12,96.9,96.91,27608.0
2021-06-09 11:40:00,96.91,96.97,96.88,96.91,25124.0,96.91,96.97,96.88,96.91,25124.0
2021-06-09 11:50:00,96.9,97.05,96.82,97.02,37032.0,96.9,97.05,96.82,97.02,37032.0
2021-06-09 12:00:00,96.99,97.12,96.95,97.06,21805.0,96.99,97.12,96.95,97.06,21805.0
2021-06-09 12:10:00,97.06,97.13,97.0,97.11,21135.0,97.06,97.13,97.0,97.11,21135.0
2021-06-09 12:20:00,97.11,97.2,97.08,97.19,16020.0,97.11,97.2,97.08,97.19,16020.0
2021-06-09 12:30:00,97.19,97.4,97.16,97.39,17185.0,97.19,97.4,97.16,97.39,17185.0
2021-06-09 12:40:00,97.4,97.44,97.33,97.4,13807.0,97.4,97.44,97.33,97.4,13807.0
2021-06-09 12:50:00,97.4,97.45,97.36,97.42,17968.0,97.4,97.45,97.36,97.42,17968.0
2021-06-09 13:00:00,97.43,97.46,97.38,97.45,13385.0,97.43,97.46,97.38,97.45,13385.0
2021-06-09 13:10:00,97.46,97.47,97.39,97.43,18521.0,97.46,97.47,97.39,97.43,18521.0
2021-06-09 13:20:00,97.43,97.53,97.41,97.51,15707.0,97.43,97.53,97.41,97.51,15707.0
2021-06-09 13:30:00,97.51,97.51,97.45,97.48,10829.0,97.51,97.51,97.45,97.48,10829.0
2021-06-09 13:40:00,97.48,97.49,97.4,97.43,14355.0,97.48,97.49,97.4,97.43,14355.0
2021-06-09 13:50:00,97.43,97.51,97.42,97.45,16594.0,97.43,97.51,97.42,97.45,16594.0
2021-06-09 14:00:00,97.45,97.52,97.26,97.26,48089.0,97.45,97.52,97.26,97.26,48089.0
2021-06-09 14:10:00,97.23,97.28,97.2,97.25,16707.0,97.23,97.28,97.2,97.25,16707.0
2021-06-09 14:20:00,97.23,97.31,97.2,97.3,19276.0,97.23,97.31,97.2,97.3,19276.0
2021-06-09 14:30:00,97.29,97.36,97.15,97.17,19903.0,97.29,97.36,97.15,97.17,19903.0
2021-06-09 14:40:00,97.19,97.22,97.14,97.16,29201.0,97.19,97.22,97.14,97.16,29201.0
2021-06-09 14:50:00,97.16,97.21,97.15,97.16,23299.0,97.16,97.21,97.15,97.16,23299.0
2021-06-09 15:00:00,97.15,97.21,97.14,97.19,27053.0,97.15,97.21,97.14,97.19,27053.0
2021-06-09 15:10:00,97.19,97.32,97.16,97.3,18640.0,97.19,97.32,97.16,97.3,18640.0
2021-06-09 15:20:00,97.29,97.31,97.14,97.17,26465.0,97.29,97.31,97.14,97.17,26465.0
2021-06-09 15:30:00,97.17,97.22,97.06,97.08,42032.0,97.17,97.22,97.06,97.08,42032.0
2021-06-09 15:40:00,97.08,97.09,96.95,97.03,53242.0,97.08,97.09,96.95,97.03,53242.0
2021-06-09 15:50:00,97.04,97.17,96.96,97.07,144058.0,97.04,97.17,96.96,97.07,144058.0
2021-06-10 09:30:00,97.24,97.64,97.16,97.58,96307.0,97.24,97.64,97.16,97.58,96307.0
2021-06-10 09:40:00,97.6,98.04,97.47,98.01,36017.0,97.6,98.04,97.47,98.01,36017.0
2021-06-10 09:50:00,97.99,98.44,97.97,98.43,42298.0,97.99,98.44,97.97,98.43,42298.0
2021-06-10 10:00:00,98.42,98.48,98.0,98.01,26648.0,98.42,98.48,98.0,98.01,26648.0
2021-06-10 10:10:00,98.0,98.18,97.87,98.06,25876.0,98.0,98.18,97.87,98.06,25876.0
2021-06-10 10:20:00,98.06,98.26,97.99,98.22,28301.0,98.06,98.26,97.99,98.22,28301.0
2021-06-10 10:30:00,98.27,98.38,98.15,98.38,36321.0,98.27,98.38,98.15,98.38,36321.0
2021-06-10 10:40:00,98.38,98.41,98.2,98.31,89743.0,98.38,98.41,98.2,98.31,89743.0
2021-06-10 10:50:00,98.3,98.45,98.24,98.45,57169.0,98.3,98.45,98.24,98.45,57169.0
2021-06-10 11:00:00,98.44,98.57,98.37,98.53,42852.0,98.44,98.57,98.37,98.53,42852.0
2021-06-10 11:10:00,98.53,98.67,98.5,98.67,39397.0,98.53,98.67,98.5,98.67,39397.0
2021-06-10 11:20:00,98.67,98.71,98.59,98.64,28107.0,98.67,98.71,98.59,98.64,28107.0
2021-06-10 11:30:00,98.65,98.76,98.62,98.73,23083.0,98.65,98.76,98.62,98.73,23083.0
2021-06-10 11:40:00,98.73,98.86,98.68,98.81,32538.0,98.73,98.86,98.68,98.81,32538.0
2021-06-10 11:50:00,98.85,98.91,98.74,98.77,57210.0,98.85,98.91,98.74,98.77,57210.0
2021-06-10 12:00:00,98.76,99.07,98.76,99.05,38379.0,98.76,99.07,98.76,99.05,38379.0
2021-06-10 12:10:00,99.04,99.17,98.99,99.12,21988.0,99.04,99.17,98.99,99.12,21988.0
2021-06-10 12:20:00,99.13,99.23,99.06,99.09,21632.0,99.13,99.23,99.06,99.09,21632.0
2021-06-10 12:30:00,99.09,99.27,99.06,99.25,35749.0,99.09,99.27,99.06,99.25,35749.0
2021-06-10 12:40:00,99.25,99.39,99.24,99.39,38276.0,99.25,99.39,99.24,99.39,38276.0
2021-06-10 12:50:00,99.38,99.4,99.29,99.31,38592.0,99.38,99.4,99.29,99.31,38592.0
2021-06-10 13:00:00,99.32,99.43,99.17,99.4,33732.0,99.32,99.43,99.17,99.4,33732.0
2021-06-10 13:10:00,99.4,99.44,99.37,99.42,17786.0,99.4,99.44,99.37,99.42,17786.0
2021-06-10 13:20:00,99.42,99.49,99.27,99.37,31959.0,99.42,99.49,99.27,99.37,31959.0
2021-06-10 13:30:00,99.38,99.46,99.35,99.46,28879.0,99.38,99.46,99.35,99.46,28879.0
2021-06-10 13:40:00,99.46,99.54,99.43,99.53,62502.0,99.46,99.54,99.43,99.53,62502.0
2021-06-10 13:50:00,99.53,99.62,99.5,99.59,34505.0,99.53,99.62,99.5,99.59,34505.0
2021-06-10 14:00:00,99.61,99.68,99.59,99.65,42271.0,99.61,99.68,99.59,99.65,42271.0
2021-06-10 14:10:00,99.65,99.66,99.52,99.56,36207.0,99.65,99.66,99.52,99.56,36207.0
2021-06-10 14:20:00,99.55,99.65,99.54,99.6,40150.0,99.55,99.65,99.54,99.6,40150.0
2021-06-10 14:30:00,99.6,99.83,99.6,99.81,90439.0,99.6,99.83,99.6,99.81,90439.0
2021-06-10 14:40:00,99.82,99.89,99.78,99.85,53740.0,99.82,99.89,99.78,99.85,53740.0
2021-06-10 14:50:00,99.85,99.88,99.5,99.53,75523.0,99.85,99.88,99.5,99.53,75523.0
2021-06-10 15:00:00,99.53,99.56,99.3,99.48,29425.0,99.53,99.56,99.3,99.48,29425.0
2021-06-10 15:10:00,99.47,99.72,99.42,99.64,70350.0,99.47,99.72,99.42,99.64,70350.0
2021-06-10 15:20:00,99.65,99.75,99.56,99.59,52812.0,99.65,99.75,99.56,99.59,52812.0
2021-06-10 15:30:00,99.59,99.7,99.59,99.67,69301.0,99.59,99.7,99.59,99.67,69301.0
2021-06-10 15:40:00,99.67,99.73,99.59,99.62,75667.0,99.67,99.73,99.59,99.62,75667.0
2021-06-10 15:50:00,99.63,99.95,99.62,99.94,257701.0,99.63,99.95,99.62,99.94,257701.0
2021-06-11 09:30:00,99.55,99.94,99.06,99.38,101712.0,99.55,99.94,99.06,99.38,101712.0
2021-06-11 09:40:00,99.28,99.55,99.13,99.55,38054.0,99.28,99.55,99.13,99.55,38054.0
2021-06-11 09:50:00,99.57,99.72,99.52,99.65,102154.0,99.57,99.72,99.52,99.65,102154.0
2021-06-11 10:00:00,99.64,99.92,99.64,99.89,33968.0,99.64,99.92,99.64,99.89,33968.0
2021-06-11 10:10:00,99.89,99.95,99.69,99.75,75191.0,99.89,99.95,99.69,99.75,75191.0
2021-06-11 10:20:00,99.75,99.8,99.65,99.73,75141.0,99.75,99.8,99.65,99.73,75141.0
2021-06-11 10:30:00,99.73,99.77,99.64,99.71,56603.0,99.73,99.77,99.64,99.71,56603.0
2021-06-11 10:40:00,99.71,99.73,99.51,99.64,115298.0,99.71,99.73,99.51,99.64,115298.0
2021-06-11 10:50:00,99.64,99.8,99.56,99.8,194970.0,99.64,99.8,99.56,99.8,194970.0
2021-06-11 11:00:00,99.79,99.8,99.44,99.62,125413.0,99.79,99.8,99.44,99.62,125413.0
2021-06-11 11:10:00,99.62,99.83,99.62,99.79,32218.0,99.62,99.83,99.62,99.79,32218.0
2021-06-11 11:20:00,99.77,99.97,99.77,99.9,36050.0,99.77,99.97,99.77,99.9,36050.0
2021-06-11 11:30:00,99.9,99.92,99.69,99.69,33463.0,99.9,99.92,99.69,99.69,33463.0
2021-06-11 11:40:00,99.7,99.71,99.51,99.59,17967.0,99.7,99.71,99.51,99.59,17967.0
2021-06-11 11:50:00,99.6,99.63,99.51,99.57,23560.0,99.6,99.63,99.51,99.57,23560.0
2021-06-11 12:00:00,99.56,99.61,99.51,99.58,21901.0,99.56,99.61,99.51,99.58,21901.0
2021-06-11 12:10:00,99.57,99.6,99.51,99.59,28769.0,99.57,99.6,99.51,99.59,28769.0
2021-06-11 12:20:00,99.6,99.63,99.55,99.59,20895.0,99.6,99.63,99.55,99.59,20895.0
2021-06-11 12:30:00,99.58,99.74,99.58,99.66,27419.0,99.58,99.74,99.58,99.66,27419.0
2021-06-11 12:40:00,99.66,99.68,99.58,99.6,15436.0,99.66,99.68,99.58,99.6,15436.0
2021-06-11 12:50:00,99.59,99.67,99.59,99.63,29842.0,99.59,99.67,99.59,99.63,29842.0
2021-06-11 13:00:00,99.62,99.65,99.58,99.64,37259.0,99.62,99.65,99.58,99.64,37259.0
2021-06-11 13:10:00,99.65,99.73,99.6,99.64,36010.0,99.65,99.73,99.6,99.64,36010.0
2021-06-11 13:20:00,99.64,99.73,99.62,99.71,20178.0,99.64,99.73,99.62,99.71,20178.0
2021-06-11 13:30:00,99.71,99.79,99.71,99.74,19785.0,99.71,99.79,99.71,99.74,19785.0
2021-06-11 13:40:00,99.75,99.85,99.72,99.84,19630.0,99.75,99.85,99.72,99.84,19630.0
2021-06-11 13:50:00,99.83,99.92,99.82,99.91,19377.0,99.83,99.92,99.82,99.91,19377.0
2021-06-11 14:00:00,99.91,100.07,99.91,100.01,67553.0,99.91,100.07,99.91,100.01,67553.0
2021-06-11 14:10:00,100.01,100.06,99.97,100.0,31383.0,100.01,100.06,99.97,100.0,31383.0
2021-06-11 14:20:00,100.03,100.1,99.93,99.94,31798.0,100.03,100.1,99.93,99.94,31798.0
2021-06-11 14:30:00,99.92,99.98,99.84,99.91,24493.0,99.92,99.98,99.84,99.91,24493.0
2021-06-11 14:40:00,99.9,99.91,99.84,99.87,50655.0,99.9,99.91,99.84,99.87,50655.0
2021-06-11 14:50:00,99.87,99.91,99.8,99.86,36570.0,99.87,99.91,99.8,99.86,36570.0
2021-06-11 15:00:00,99.86,99.88,99.77,99.84,31226.0,99.86,99.88,99.77,99.84,31226.0
2021-06-11 15:10:00,99.84,99.86,99.8,99.83,32482.0,99.84,99.86,99.8,99.83,32482.0
2021-06-11 15:20:00,99.83,99.94,99.82,99.88,31852.0,99.83,99.94,99.82,99.88,31852.0
2021-06-11 15:30:00,99.88,99.98,99.84,99.89,50027.0,99.88,99.98,99.84,99.89,50027.0
2021-06-11 15:40:00,99.89,100.02,99.86,99.96,62354.0,99.89,100.02,99.86,99.96,62354.0
2021-06-11 15:50:00,99.97,100.04,99.89,99.99,190557.0,99.97,100.04,99.89,99.99,190557.0
2021-06-14 09:30:00,99.91,99.91,99.58,99.75,79349.0,99.91,99.91,99.58,99.75,79349.0
2021-06-14 09:40:00,99.78,100.02,99.78,100.0,71894.0,99.78,100.02,99.78,100.0,71894.0
2021-06-14 09:50:00,100.01,100.12,99.85,100.08,48373.0,100.01,100.12,99.85,100.08,48373.0
2021-06-14 10:00:00,100.11,100.16,99.94,100.13,55074.0,100.11,100.16,99.94,100.13,55074.0
2021-06-14 10:10:00,100.11,100.15,99.93,99.98,24908.0,100.11,100.15,99.93,99.98,24908.0
2021-06-14 10:20:00,99.98,100.07,99.93,100.0,26587.0,99.98,100.07,99.93,100.0,26587.0
2021-06-14 10:30:00,99.99,100.09,99.88,100.09,16173.0,99.99,100.09,99.88,100.09,16173.0
2021-06-14 10:40:00,100.1,100.11,99.95,99.96,39496.0,100.1,100.11,99.95,99.96,39496.0
2021-06-14 10:50:00,99.96,99.98,99.75,99.86,28847.0,99.96,99.98,99.75,99.86,28847.0
2021-06-14 11:00:00,99.87,100.0,99.87,99.9,33518.0,99.87,100.0,99.87,99.9,33518.0
2021-06-14 11:10:00,99.88,100.01,99.88,100.0,44134.0,99.88,100.01,99.88,100.0,44134.0
2021-06-14 11:20:00,100.01,100.05,99.96,99.97,48556.0,100.01,100.05,99.96,99.97,48556.0
2021-06-14 11:30:00,99.96,100.11,99.93,100.11,29511.0,99.96,100.11,99.93,100.11,29511.0
2021-06-14 11:40:00,100.12,100.18,100.08,100.14,22473.0,100.12,100.18,100.08,100.14,22473.0
2021-06-14 11:50:00,100.14,100.16,100.06,100.1,17044.0,100.14,100.16,100.06,100.1,17044.0
2021-06-14 12:00:00,100.09,100.13,100.05,100.12,11352.0,100.09,100.13,100.05,100.12,11352.0
2021-06-14 12:10:00,100.13,100.14,100.1,100.12,12785.0,100.13,100.14,100.1,100.12,12785.0
2021-06-14 12:20:00,100.12,100.22,100.07,100.2,15147.0,100.12,100.22,100.07,100.2,15147.0
2021-06-14 12:30:00,100.22,100.25,100.15,100.16,16484.0,100.22,100.25,100.15,100.16,16484.0
2021-06-14 12:40:00,100.17,100.34,100.17,100.33,18371.0,100.17,100.34,100.17,100.33,18371.0
2021-06-14 12:50:00,100.33,100.39,100.31,100.32,15964.0,100.33,100.39,100.31,100.32,15964.0
2021-06-14 13:00:00,100.28,100.36,100.25,100.35,15589.0,100.28,100.36,100.25,100.35,15589.0
2021-06-14 13:10:00,100.35,100.35,100.22,100.22,14023.0,100.35,100.35,100.22,100.22,14023.0
2021-06-14 13:20:00,100.22,100.3,100.18,100.29,33562.0,100.22,100.3,100.18,100.29,33562.0
2021-06-14 13:30:00,100.29,100.35,100.26,100.26,11367.0,100.29,100.35,100.26,100.26,11367.0
2021-06-14 13:40:00,100.26,100.59,100.26,100.59,72824.0,100.26,100.59,100.26,100.59,72824.0
2021-06-14 13:50:00,100.6,100.68,100.46,100.5,69484.0,100.6,100.68,100.46,100.5,69484.0
2021-06-14 14:00:00,100.5,100.59,100.5,100.56,17383.0,100.5,100.59,100.5,100.56,17383.0
2021-06-14 14:10:00,100.58,100.68,100.56,100.62,22040.0,100.58,100.68,100.56,100.62,22040.0
2021-06-14 14:20:00,100.63,100.7,100.61,100.63,32685.0,100.63,100.7,100.61,100.63,32685.0
2021-06-14 14:30:00,100.63,100.73,100.61,100.7,24255.0,100.63,100.73,100.61,100.7,24255.0
2021-06-14 14:40:00,100.7,100.71,100.57,100.59,24031.0,100.7,100.71,100.57,100.59,24031.0
2021-06-14 14:50:00,100.59,100.6,100.5,100.6,21274.0,100.59,100.6,100.5,100.6,21274.0
2021-06-14 15:00:00,100.6,100.77,100.57,100.73,48281.0,100.6,100.77,100.57,100.73,48281.0
2021-06-14 15:10:00,100.73,100.78,100.65,100.7,31341.0,100.73,100.78,100.65,100.7,31341.0
2021-06-14 15:20:00,100.7,100.74,100.65,100.72,21127.0,100.7,100.74,100.65,100.72,21127.0
2021-06-14 15:30:00,100.72,100.78,100.57,100.58,60973.0,100.72,100.78,100.57,100.58,60973.0
2021-06-14 15:40:00,100.58,100.84,100.58,100.81,60305.0,100.58,100.84,100.58,100.81,60305.0
2021-06-14 15:50:00,100.82,101.0,100.76,101.0,140704.0,100.82,101.0,100.76,101.0,140704.0
2021-06-15 09:30:00,101.17,101.28,100.83,100.92,65346.0,101.17,101.28,100.83,100.92,65346.0
2021-06-15 09:40:00,100.87,100.93,100.67,100.84,13142.0,100.87,100.93,100.67,100.84,13142.0
2021-06-15 09:50:00,100.87,101.01,100.74,100.75,29027.0,100.87,101.01,100.74,100.75,29027.0
2021-06-15 10:00:00,100.79,100.88,100.5,100.58,20493.0,100.79,100.88,100.5,100.58,20493.0
2021-06-15 10:10:00,100.56,100.64,100.44,100.48,25988.0,100.56,100.64,100.44,100.48,25988.0
2021-06-15 10:20:00,100.45,100.55,100.26,100.32,15061.0,100.45,100.55,100.26,100.32,15061.0
2021-06-15 10:30:00,100.3,100.57,100.29,100.57,22434.0,100.3,100.57,100.29,100.57,22434.0
2021-06-15 10:40:00,100.57,100.57,100.3,100.42,19396.0,100.57,100.57,100.3,100.42,19396.0
2021-06-15 10:50:00,100.39,100.39,100.12,100.13,19917.0,100.39,100.39,100.12,100.13,19917.0
2021-06-15 11:00:00,100.13,100.22,100.12,100.14,37289.0,100.13,100.22,100.12,100.14,37289.0
2021-06-15 11:10:00,100.11,100.13,99.99,100.08,21565.0,100.11,100.13,99.99,100.08,21565.0
2021-06-15 11:20:00,100.08,100.1,99.96,100.02,14186.0,100.08,100.1,99.96,100.02,14186.0
2021-06-15 11:30:00,100.01,100.03,99.91,99.94,18164.0,100.01,100.03,99.91,99.94,18164.0
2021-06-15 11:40:00,99.94,100.22,99.94,100.19,17448.0,99.94,100.22,99.94,100.19,17448.0
2021-06-15 11:50:00,100.18,100.31,100.15,100.31,19536.0,100.18,100.31,100.15,100.31,19536.0
2021-06-15 12:00:00,100.33,100.53,100.33,100.49,17994.0,100.33,100.53,100.33,100.49,17994.0
2021-06-15 12:10:00,100.5,100.5,100.41,100.43,10510.0,100.5,100.5,100.41,100.43,10510.0
2021-06-15 12:20:00,100.44,100.48,100.39,100.48,5651.0,100.44,100.48,100.39,100.48,5651.0
2021-06-15 12:30:00,100.51,100.53,100.42,100.42,10917.0,100.51,100.53,100.42,100.42,10917.0
2021-06-15 12:40:00,100.42,100.42,100.29,100.34,8580.0,100.42,100.42,100.29,100.34,8580.0
2021-06-15 12:50:00,100.35,100.37,100.2,100.24,12144.0,100.35,100.37,100.2,100.24,12144.0
2021-06-15 13:00:00,100.24,100.24,100.12,100.13,12119.0,100.24,100.24,100.12,100.13,12119.0
2021-06-15 13:10:00,100.12,100.17,100.08,100.13,14267.0,100.12,100.17,100.08,100.13,14267.0
2021-06-15 13:20:00,100.11,100.18,100.09,100.1,11028.0,100.11,100.18,100.09,100.1,11028.0
2021-06-15 13:30:00,100.09,100.18,100.05,100.17,12926.0,100.09,100.18,100.05,100.17,12926.0
2021-06-15 13:40:00,100.16,100.27,100.15,100.27,14101.0,100.16,100.27,100.15,100.27,14101.0
2021-06-15 13:50:00,100.3,100.3,100.18,100.21,14287.0,100.3,100.3,100.18,100.21,14287.0
2021-06-15 14:00:00,100.21,100.31,100.19,100.27,17341.0,100.21,100.31,100.19,100.27,17341.0
2021-06-15 14:10:00,100.27,100.27,100.08,100.14,12891.0,100.27,100.27,100.08,100.14,12891.0
2021-06-15 14:20:00,100.13,100.21,100.13,100.17,13316.0,100.13,100.21,100.13,100.17,13316.0
2021-06-15 14:30:00,100.17,100.3,100.17,100.3,18955.0,100.17,100.3,100.17,100.3,18955.0
2021-06-15 14:40:00,100.28,100.35,100.24,100.34,19685.0,100.28,100.35,100.24,100.34,19685.0
2021-06-15 14:50:00,100.34,100.37,100.25,100.26,22776.0,100.34,100.37,100.25,100.26,22776.0
2021-06-15 15:00:00,100.27,100.27,100.18,100.23,13040.0,100.27,100.27,100.18,100.23,13040.0
2021-06-15 15:10:00,100.24,100.27,100.21,100.23,10617.0,100.24,100.27,100.21,100.23,10617.0
2021-06-15 15:20:00,100.24,100.26,100.15,100.18,19206.0,100.24,100.26,100.15,100.18,19206.0
2021-06-15 15:30:00,100.18,100.27,100.15,100.27,27521.0,100.18,100.27,100.15,100.27,27521.0
2021-06-15 15:40:00,100.27,100.39,100.26,100.37,41781.0,100.27,100.39,100.26,100.37,41781.0
2021-06-15 15:50:00,100.36,100.41,100.21,100.33,112698.0,100.36,100.41,100.21,100.33,112698.0
2021-06-16 09:30:00,100.74,100.98,100.66,100.89,71664.0,100.74,100.98,100.66,100.89,71664.0
2021-06-16 09:40:00,100.91,101.16,100.91,101.13,29898.0,100.91,101.16,100.91,101.13,29898.0
2021-06-16 09:50:00,101.16,101.21,100.91,100.98,27171.0,101.16,101.21,100.91,100.98,27171.0
2021-06-16 10:00:00,100.98,101.13,100.98,101.09,22920.0,100.98,101.13,100.98,101.09,22920.0
2021-06-16 10:10:00,101.08,101.16,100.91,100.93,141893.0,101.08,101.16,100.91,100.93,141893.0
2021-06-16 10:20:00,100.91,100.96,100.53,100.73,28862.0,100.91,100.96,100.53,100.73,28862.0
2021-06-16 10:30:00,100.73,100.78,100.5,100.54,80039.0,100.73,100.78,100.5,100.54,80039.0
2021-06-16 10:40:00,100.57,100.57,100.37,100.43,73057.0,100.57,100.57,100.37,100.43,73057.0
2021-06-16 10:50:00,100.47,100.52,100.36,100.41,22347.0,100.47,100.52,100.36,100.41,22347.0
2021-06-16 11:00:00,100.42,100.5,100.31,100.46,32697.0,100.42,100.5,100.31,100.46,32697.0
2021-06-16 11:10:00,100.46,100.5,100.36,100.49,16447.0,100.46,100.5,100.36,100.49,16447.0
2021-06-16 11:20:00,100.49,100.54,100.39,100.51,26905.0,100.49,100.54,100.39,100.51,26905.0
2021-06-16 11:30:00,100.51,100.56,100.37,100.38,25560.0,100.51,100.56,100.37,100.38,25560.0
2021-06-16 11:40:00,100.37,100.49,100.36,100.45,19949.0,100.37,100.49,100.36,100.45,19949.0
2021-06-16 11:50:00,100.45,100.59,100.44,100.49,20049.0,100.45,100.59,100.44,100.49,20049.0
2021-06-16 12:00:00,100.52,100.64,100.48,100.64,17797.0,100.52,100.64,100.48,100.64,17797.0
2021-06-16 12:10:00,100.64,100.72,100.39,100.44,39912.0,100.64,100.72,100.39,100.44,39912.0
2021-06-16 12:20:00,100.42,100.52,100.39,100.46,23058.0,100.42,100.52,100.39,100.46,23058.0
2021-06-16 12:30:00,100.45,100.53,100.41,100.45,25067.0,100.45,100.53,100.41,100.45,25067.0
2021-06-16 12:40:00,100.45,100.54,100.42,100.49,22894.0,100.45,100.54,100.42,100.49,22894.0
2021-06-16 12:50:00,100.5,100.62,100.48,100.58,23268.0,100.5,100.62,100.48,100.58,23268.0
2021-06-16 13:00:00,100.59,100.69,100.57,100.65,26214.0,100.59,100.69,100.57,100.65,26214.0
2021-06-16 13:10:00,100.65,100.79,100.64,100.77,17062.0,100.65,100.79,100.64,100.77,17062.0
2021-06-16 13:20:00,100.77,100.81,100.67,100.71,22371.0,100.77,100.81,100.67,100.71,22371.0
2021-06-16 13:30:00,100.72,100.79,100.72,100.78,16335.0,100.72,100.79,100.72,100.78,16335.0
2021-06-16 13:40:00,100.79,100.83,100.65,100.66,13836.0,100.79,100.83,100.65,100.66,13836.0
2021-06-16 13:50:00,100.65,100.74,100.58,100.64,20629.0,100.65,100.74,100.58,100.64,20629.0
2021-06-16 14:00:00,100.58,100.6,99.53,99.87,42947.0,100.58,100.6,99.53,99.87,42947.0
2021-06-16 14:10:00,99.82,99.89,99.55,99.66,41982.0,99.82,99.89,99.55,99.66,41982.0
2021-06-16 14:20:00,99.66,100.0,99.66,100.0,34493.0,99.66,100.0,99.66,100.0,34493.0
2021-06-16 14:30:00,99.97,100.06,99.72,99.84,24854.0,99.97,100.06,99.72,99.84,24854.0
2021-06-16 14:40:00,99.86,99.94,99.59,99.86,25600.0,99.86,99.94,99.59,99.86,25600.0
2021-06-16 14:50:00,99.84,100.24,99.84,100.23,20324.0,99.84,100.24,99.84,100.23,20324.0
2021-06-16 15:00:00,100.23,100.35,100.16,100.28,36815.0,100.23,100.35,100.16,100.28,36815.0
2021-06-16 15:10:00,100.3,100.45,100.3,100.45,43852.0,100.3,100.45,100.3,100.45,43852.0
2021-06-16 15:20:00,100.46,100.65,100.45,100.52,51501.0,100.46,100.65,100.45,100.52,51501.0
2021-06-16 15:30:00,100.52,100.58,100.34,100.5,55828.0,100.52,100.58,100.34,100.5,55828.0
2021-06-16 15:40:00,100.5,100.64,100.29,100.33,83233.0,100.5,100.64,100.29,100.33,83233.0
2021-06-16 15:50:00,100.34,100.35,100.12,100.15,159424.0,100.34,100.35,100.12,100.15,159424.0
2021-06-17 09:30:00,99.98,100.46,99.76,100.32,58824.0,99.98,100.46,99.76,100.32,58824.0
2021-06-17 09:40:00,100.29,100.44,100.04,100.36,44595.0,100.29,100.44,100.04,100.36,44595.0
2021-06-17 09:50:00,100.38,100.56,100.26,100.55,21796.0,100.38,100.56,100.26,100.55,21796.0
2021-06-17 10:00:00,100.52,100.58,100.26,100.32,48438.0,100.52,100.58,100.26,100.32,48438.0
2021-06-17 10:10:00,100.3,100.48,100.26,100.48,19152.0,100.3,100.48,100.26,100.48,19152.0
2021-06-17 10:20:00,100.48,100.79,100.47,100.66,14307.0,100.48,100.79,100.47,100.66,14307.0
2021-06-17 10:30:00,100.64,101.08,100.63,101.04,19015.0,100.64,101.08,100.63,101.04,19015.0
2021-06-17 10:40:00,101.04,101.1,100.86,100.92,17328.0,101.04,101.1,100.86,100.92,17328.0
2021-06-17 10:50:00,100.94,101.04,100.93,101.03,10838.0,100.94,101.04,100.93,101.03,10838.0
2021-06-17 11:00:00,101.07,101.08,100.89,100.94,28364.0,101.07,101.08,100.89,100.94,28364.0
2021-06-17 11:10:00,100.94,101.01,100.79,100.89,59309.0,100.94,101.01,100.79,100.89,59309.0
2021-06-17 11:20:00,100.91,100.98,100.86,100.93,15084.0,100.91,100.98,100.86,100.93,15084.0
2021-06-17 11:30:00,100.94,101.19,100.89,100.99,16586.0,100.94,101.19,100.89,100.99,16586.0
2021-06-17 11:40:00,100.98,101.2,100.98,101.2,22669.0,100.98,101.2,100.98,101.2,22669.0
2021-06-17 11:50:00,101.2,101.21,100.91,100.92,16151.0,101.2,101.21,100.91,100.92,16151.0
2021-06-17 12:00:00,100.91,100.92,100.74,100.77,17594.0,100.91,100.92,100.74,100.77,17594.0
2021-06-17 12:10:00,100.78,100.82,100.54,100.54,16182.0,100.78,100.82,100.54,100.54,16182.0
2021-06-17 12:20:00,100.53,100.53,100.29,100.51,47236.0,100.53,100.53,100.29,100.51,47236.0
2021-06-17 12:30:00,100.49,100.5,100.39,100.47,17250.0,100.49,100.5,100.39,100.47,17250.0
2021-06-17 12:40:00,100.51,100.6,100.21,100.26,15042.0,100.51,100.6,100.21,100.26,15042.0
2021-06-17 12:50:00,100.23,100.43,100.15,100.38,27727.0,100.23,100.43,100.15,100.38,27727.0
2021-06-17 13:00:00,100.38,100.56,100.38,100.52,18947.0,100.38,100.56,100.38,100.52,18947.0
2021-06-17 13:10:00,100.54,100.59,100.41,100.42,15913.0,100.54,100.59,100.41,100.42,15913.0
2021-06-17 13:20:00,100.44,100.57,100.38,100.48,16198.0,100.44,100.57,100.38,100.48,16198.0
2021-06-17 13:30:00,100.5,100.68,100.45,100.63,14563.0,100.5,100.68,100.45,100.63,14563.0
2021-06-17 13:40:00,100.62,100.67,100.55,100.57,19533.0,100.62,100.67,100.55,100.57,19533.0
2021-06-17 13:50:00,100.56,100.59,100.39,100.53,25191.0,100.56,100.59,100.39,100.53,25191.0
2021-06-17 14:00:00,100.52,100.64,100.5,100.64,28432.0,100.52,100.64,100.5,100.64,28432.0
2021-06-17 14:10:00,100.64,100.67,100.57,100.67,19148.0,100.64,100.67,100.57,100.67,19148.0
2021-06-17 14:20:00,100.68,100.79,100.59,100.76,16564.0,100.68,100.79,100.59,100.76,16564.0
2021-06-17 14:30:00,100.77,100.85,100.74,100.76,19095.0,100.77,100.85,100.74,100.76,19095.0
2021-06-17 14:40:00,100.77,100.85,100.72,100.76,18903.0,100.77,100.85,100.72,100.76,18903.0
2021-06-17 14:50:00,100.76,100.76,100.64,100.64,28966.0,100.76,100.76,100.64,100.64,28966.0
2021-06-17 15:00:00,100.64,100.82,100.63,100.71,38237.0,100.64,100.82,100.63,100.71,38237.0
2021-06-17 15:10:00,100.71,100.91,100.7,100.8,25777.0,100.71,100.91,100.7,100.8,25777.0
2021-06-17 15:20:00,100.81,100.83,100.71,100.72,32344.0,100.81,100.83,100.71,100.72,32344.0
2021-06-17 15:30:00,100.72,100.84,100.68,100.83,47909.0,100.72,100.84,100.68,100.83,47909.0
2021-06-17 15:40:00,100.83,101.06,100.8,100.91,63007.0,100.83,101.06,100.8,100.91,63007.0
2021-06-17 15:50:00,100.91,101.01,100.79,100.99,288502.0,100.91,101.01,100.79,100.99,288502.0
2021-06-18 09:30:00,100.12,101.03,100.07,100.6,372297.0,100.12,101.03,100.07,100.6,372297.0
2021-06-18 09:40:00,100.54,101.19,100.42,101.08,21726.0,100.54,101.19,100.42,101.08,21726.0
2021-06-18 09:50:00,101.14,101.14,100.6,100.9,45773.0,101.14,101.14,100.6,100.9,45773.0
2021-06-18 10:00:00,100.91,101.03,100.57,101.03,26810.0,100.91,101.03,100.57,101.03,26810.0
2021-06-18 10:10:00,101.07,101.28,100.94,101.11,26745.0,101.07,101.28,100.94,101.11,26745.0
2021-06-18 10:20:00,101.13,101.28,100.97,101.23,17469.0,101.13,101.28,100.97,101.23,17469.0
2021-06-18 10:30:00,101.19,101.47,100.93,101.46,24340.0,101.19,101.47,100.93,101.46,24340.0
2021-06-18 10:40:00,101.44,101.53,101.19,101.26,28514.0,101.44,101.53,101.19,101.26,28514.0
2021-06-18 10:50:00,101.25,101.25,101.11,101.14,11795.0,101.25,101.25,101.11,101.14,11795.0
2021-06-18 11:00:00,101.13,101.2,100.98,100.99,16087.0,101.13,101.2,100.98,100.99,16087.0
2021-06-18 11:10:00,101.02,101.02,100.78,100.96,21467.0,101.02,101.02,100.78,100.96,21467.0
2021-06-18 11:20:00,100.93,100.93,100.73,100.87,20066.0,100.93,100.93,100.73,100.87,20066.0
2021-06-18 11:30:00,100.89,101.3,100.89,101.3,13170.0,100.89,101.3,100.89,101.3,13170.0
2021-06-18 11:40:00,101.3,101.31,101.17,101.27,20571.0,101.3,101.31,101.17,101.27,20571.0
2021-06-18 11:50:00,101.31,101.32,101.1,101.12,14956.0,101.31,101.32,101.1,101.12,14956.0
2021-06-18 12:00:00,101.14,101.31,101.09,101.31,18073.0,101.14,101.31,101.09,101.31,18073.0
2021-06-18 12:10:00,101.31,101.39,101.3,101.33,10478.0,101.31,101.39,101.3,101.33,10478.0
2021-06-18 12:20:00,101.31,101.31,101.22,101.27,9790.0,101.31,101.31,101.22,101.27,9790.0
2021-06-18 12:30:00,101.27,101.32,101.2,101.22,15362.0,101.27,101.32,101.2,101.22,15362.0
2021-06-18 12:40:00,101.21,101.22,101.0,101.06,13888.0,101.21,101.22,101.0,101.06,13888.0
2021-06-18 12:50:00,101.06,101.19,101.02,101.18,19810.0,101.06,101.19,101.02,101.18,19810.0
2021-06-18 13:00:00,101.2,101.32,101.16,101.31,11248.0,101.2,101.32,101.16,101.31,11248.0
2021-06-18 13:10:00,101.29,101.36,101.21,101.23,9741.0,101.29,101.36,101.21,101.23,9741.0
2021-06-18 13:20:00,101.26,101.26,101.04,101.04,13507.0,101.26,101.26,101.04,101.04,13507.0
2021-06-18 13:30:00,101.03,101.1,101.0,101.0,16978.0,101.03,101.1,101.0,101.0,16978.0
2021-06-18 13:40:00,100.98,100.99,100.9,100.93,14150.0,100.98,100.99,100.9,100.93,14150.0
2021-06-18 13:50:00,100.96,101.05,100.91,101.0,14137.0,100.96,101.05,100.91,101.0,14137.0
2021-06-18 14:00:00,100.99,101.11,100.92,101.04,23387.0,100.99,101.11,100.92,101.04,23387.0
2021-06-18 14:10:00,101.03,101.08,100.98,101.08,16658.0,101.03,101.08,100.98,101.08,16658.0
2021-06-18 14:20:00,101.08,101.17,101.08,101.11,16460.0,101.08,101.17,101.08,101.11,16460.0
2021-06-18 14:30:00,101.1,101.15,101.03,101.06,20842.0,101.1,101.15,101.03,101.06,20842.0
2021-06-18 14:40:00,101.08,101.09,100.98,101.05,20130.0,101.08,101.09,100.98,101.05,20130.0
2021-06-18 14:50:00,101.05,101.11,100.95,101.02,22880.0,101.05,101.11,100.95,101.02,22880.0
2021-06-18 15:00:00,101.01,101.12,100.96,100.97,18188.0,101.01,101.12,100.96,100.97,18188.0
2021-06-18 15:10:00,100.97,101.13,100.97,101.13,25938.0,100.97,101.13,100.97,101.13,25938.0
2021-06-18 15:20:00,101.12,101.21,101.04,101.1,41380.0,101.12,101.21,101.04,101.1,41380.0
2021-06-18 15:30:00,101.09,101.13,100.92,100.98,50103.0,101.09,101.13,100.92,100.98,50103.0
2021-06-18 15:40:00,100.98,101.07,100.86,100.92,85401.0,100.98,101.07,100.86,100.92,85401.0
2021-06-18 15:50:00,100.91,101.02,100.62,100.71,263358.0,100.91,101.02,100.62,100.71,263358.0
2021-06-21 09:30:00,101.46,101.52,100.43,100.71,58134.0,101.46,101.52,100.43,100.71,58134.0
2021-06-21 09:40:00,100.72,101.3,100.52,101.3,32435.0,100.72,101.3,100.52,101.3,32435.0
2021-06-21 09:50:00,101.3,101.82,101.2,101.81,35476.0,101.3,101.82,101.2,101.81,35476.0
2021-06-21 10:00:00,101.85,102.43,101.78,102.36,53658.0,101.85,102.43,101.78,102.36,53658.0
2021-06-21 10:10:00,102.36,102.36,101.95,102.2,46797.0,102.36,102.36,101.95,102.2,46797.0
2021-06-21 10:20:00,102.2,102.47,102.09,102.43,20624.0,102.2,102.47,102.09,102.43,20624.0
2021-06-21 10:30:00,102.45,102.65,102.41,102.48,29357.0,102.45,102.65,102.41,102.48,29357.0
2021-06-21 10:40:00,102.48,102.74,102.45,102.67,31725.0,102.48,102.74,102.45,102.67,31725.0
2021-06-21 10:50:00,102.69,102.89,102.67,102.76,27451.0,102.69,102.89,102.67,102.76,27451.0
2021-06-21 11:00:00,102.76,103.14,102.76,103.05,29011.0,102.76,103.14,102.76,103.05,29011.0
2021-06-21 11:10:00,103.05,103.15,102.83,103.15,24573.0,103.05,103.15,102.83,103.15,24573.0
2021-06-21 11:20:00,103.14,103.28,103.02,103.11,33165.0,103.14,103.28,103.02,103.11,33165.0
2021-06-21 11:30:00,103.14,103.28,103.12,103.19,14579.0,103.14,103.28,103.12,103.19,14579.0
2021-06-21 11:40:00,103.2,103.22,103.09,103.12,18141.0,103.2,103.22,103.09,103.12,18141.0
2021-06-21 11:50:00,103.12,103.12,102.88,102.96,33104.0,103.12,103.12,102.88,102.96,33104.0
2021-06-21 12:00:00,102.96,102.97,102.9,102.93,18215.0,102.96,102.97,102.9,102.93,18215.0
2021-06-21 12:10:00,102.93,103.1,102.88,103.1,22789.0,102.93,103.1,102.88,103.1,22789.0
2021-06-21 12:20:00,103.08,103.19,103.04,103.14,23514.0,103.08,103.19,103.04,103.14,23514.0
2021-06-21 12:30:00,103.14,103.23,103.12,103.17,25821.0,103.14,103.23,103.12,103.17,25821.0
2021-06-21 12:40:00,103.17,103.22,103.04,103.04,28745.0,103.17,103.22,103.04,103.04,28745.0
2021-06-21 12:50:00,103.02,103.11,102.95,102.96,24341.0,103.02,103.11,102.95,102.96,24341.0
2021-06-21 13:00:00,102.97,103.02,102.76,102.76,28617.0,102.97,103.02,102.76,102.76,28617.0
2021-06-21 13:10:00,102.75,103.06,102.75,102.98,34784.0,102.75,103.06,102.75,102.98,34784.0
2021-06-21 13:20:00,103.0,103.11,102.93,102.95,18269.0,103.0,103.11,102.93,102.95,18269.0
2021-06-21 13:30:00,102.95,103.15,102.95,103.11,23563.0,102.95,103.15,102.95,103.11,23563.0
2021-06-21 13:40:00,103.09,103.19,103.05,103.14,30308.0,103.09,103.19,103.05,103.14,30308.0
2021-06-21 13:50:00,103.14,103.28,103.13,103.18,29679.0,103.14,103.28,103.13,103.18,29679.0
2021-06-21 14:00:00,103.18,103.18,103.02,103.07,29044.0,103.18,103.18,103.02,103.07,29044.0
2021-06-21 14:10:00,103.07,103.09,102.99,103.05,28214.0,103.07,103.09,102.99,103.05,28214.0
2021-06-21 14:20:00,103.05,103.05,102.93,102.99,25787.0,103.05,103.05,102.93,102.99,25787.0
2021-06-21 14:30:00,103.0,103.05,102.95,102.95,17430.0,103.0,103.05,102.95,102.95,17430.0
2021-06-21 14:40:00,102.96,103.0,102.92,102.93,17411.0,102.96,103.0,102.92,102.93,17411.0
2021-06-21 14:50:00,102.93,103.0,102.9,102.98,18571.0,102.93,103.0,102.9,102.98,18571.0
2021-06-21 15:00:00,102.96,103.0,102.93,102.99,19907.0,102.96,103.0,102.93,102.99,19907.0
2021-06-21 15:10:00,102.98,102.98,102.81,102.82,31727.0,102.98,102.98,102.81,102.82,31727.0
2021-06-21 15:20:00,102.83,102.84,102.71,102.79,34206.0,102.83,102.84,102.71,102.79,34206.0
2021-06-21 15:30:00,102.79,102.83,102.69,102.77,42765.0,102.79,102.83,102.69,102.77,42765.0
2021-06-21 15:40:00,102.77,102.82,102.68,102.73,54198.0,102.77,102.82,102.68,102.73,54198.0
2021-06-21 15:50:00,102.73,102.87,102.61,102.84,181297.0,102.73,102.87,102.61,102.84,181297.0
2021-06-22 09:30:00,102.88,103.38,102.8,103.05,42603.0,102.88,103.38,102.8,103.05,42603.0
2021-06-22 09:40:00,103.05,103.05,102.78,102.84,37857.0,103.05,103.05,102.78,102.84,37857.0
2021-06-22 09:50:00,102.89,103.35,102.66,103.16,28741.0,102.89,103.35,102.66,103.16,28741.0
2021-06-22 10:00:00,103.16,103.36,103.05,103.12,18229.0,103.16,103.36,103.05,103.12,18229.0
2021-06-22 10:10:00,103.09,103.31,103.04,103.28,23067.0,103.09,103.31,103.04,103.28,23067.0
2021-06-22 10:20:00,103.27,103.34,103.2,103.26,11784.0,103.27,103.34,103.2,103.26,11784.0
2021-06-22 10:30:00,103.25,103.36,103.23,103.24,12291.0,103.25,103.36,103.23,103.24,12291.0
2021-06-22 10:40:00,103.23,103.37,103.18,103.37,15042.0,103.23,103.37,103.18,103.37,15042.0
2021-06-22 10:50:00,103.36,103.4,103.3,103.35,18846.0,103.36,103.4,103.3,103.35,18846.0
2021-06-22 11:00:00,103.4,103.53,103.37,103.49,19833.0,103.4,103.53,103.37,103.49,19833.0
2021-06-22 11:10:00,103.49,103.55,103.28,103.29,40502.0,103.49,103.55,103.28,103.29,40502.0
2021-06-22 11:20:00,103.29,103.53,103.24,103.5,14229.0,103.29,103.53,103.24,103.5,14229.0
2021-06-22 11:30:00,103.52,103.62,103.48,103.52,167964.0,103.52,103.62,103.48,103.52,167964.0
2021-06-22 11:40:00,103.5,103.61,103.5,103.61,10560.0,103.5,103.61,103.5,103.61,10560.0
2021-06-22 11:50:00,103.6,103.77,103.6,103.77,27983.0,103.6,103.77,103.6,103.77,27983.0
2021-06-22 12:00:00,103.81,103.9,103.77,103.9,15171.0,103.81,103.9,103.77,103.9,15171.0
2021-06-22 12:10:00,103.91,104.05,103.82,103.99,47705.0,103.91,104.05,103.82,103.99,47705.0
2021-06-22 12:20:00,103.98,104.06,103.9,104.06,11632.0,103.98,104.06,103.9,104.06,11632.0
2021-06-22 12:30:00,104.07,104.09,103.92,103.93,25763.0,104.07,104.09,103.92,103.93,25763.0
2021-06-22 12:40:00,103.93,104.0,103.84,103.92,21645.0,103.93,104.0,103.84,103.92,21645.0
2021-06-22 12:50:00,103.92,104.04,103.92,104.0,36996.0,103.92,104.04,103.92,104.0,36996.0
2021-06-22 13:00:00,103.98,103.98,103.87,103.92,26367.0,103.98,103.98,103.87,103.92,26367.0
2021-06-22 13:10:00,103.93,104.0,103.89,103.98,21682.0,103.93,104.0,103.89,103.98,21682.0
2021-06-22 13:20:00,103.96,104.12,103.92,104.0,39961.0,103.96,104.12,103.92,104.0,39961.0
2021-06-22 13:30:00,104.01,104.09,103.99,104.06,13659.0,104.01,104.09,103.99,104.06,13659.0
2021-06-22 13:40:00,104.06,104.11,103.99,104.07,19543.0,104.06,104.11,103.99,104.07,19543.0
2021-06-22 13:50:00,104.08,104.22,104.08,104.22,30002.0,104.08,104.22,104.08,104.22,30002.0
2021-06-22 14:00:00,104.22,104.34,104.17,104.3,40095.0,104.22,104.34,104.17,104.3,40095.0
2021-06-22 14:10:00,104.32,104.4,104.27,104.31,31131.0,104.32,104.4,104.27,104.31,31131.0
2021-06-22 14:20:00,104.3,104.3,104.06,104.19,29846.0,104.3,104.3,104.06,104.19,29846.0
2021-06-22 14:30:00,104.19,104.4,104.14,104.39,33835.0,104.19,104.4,104.14,104.39,33835.0
2021-06-22 14:40:00,104.4,104.45,104.32,104.33,26533.0,104.4,104.45,104.32,104.33,26533.0
2021-06-22 14:50:00,104.33,104.48,104.31,104.45,43067.0,104.33,104.48,104.31,104.45,43067.0
2021-06-22 15:00:00,104.45,104.55,104.44,104.53,31762.0,104.45,104.55,104.44,104.53,31762.0
2021-06-22 15:10:00,104.53,104.6,104.52,104.53,39814.0,104.53,104.6,104.52,104.53,39814.0
2021-06-22 15:20:00,104.52,104.74,104.52,104.66,62931.0,104.52,104.74,104.52,104.66,62931.0
2021-06-22 15:30:00,104.66,104.67,104.55,104.59,65948.0,104.66,104.67,104.55,104.59,65948.0
2021-06-22 15:40:00,104.6,104.72,104.55,104.57,83818.0,104.6,104.72,104.55,104.57,83818.0
2021-06-22 15:50:00,104.55,104.72,104.47,104.52,278810.0,104.55,104.72,104.47,104.52,278810.0
2021-06-23 09:30:00,104.25,104.91,104.25,104.55,83532.0,104.25,104.91,104.25,104.55,83532.0
2021-06-23 09:40:00,104.58,104.92,104.42,104.92,38402.0,104.58,104.92,104.42,104.92,38402.0
2021-06-23 09:50:00,104.93,105.06,104.53,104.68,70562.0,104.93,105.06,104.53,104.68,70562.0
2021-06-23 10:00:00,104.68,104.96,104.6,104.96,30131.0,104.68,104.96,104.6,104.96,30131.0
2021-06-23 10:10:00,104.92,105.06,104.78,105.03,36486.0,104.92,105.06,104.78,105.03,36486.0
2021-06-23 10:20:00,105.01,105.05,104.66,104.78,28654.0,105.01,105.05,104.66,104.78,28654.0
2021-06-23 10:30:00,104.78,105.01,104.6,104.94,20812.0,104.78,105.01,104.6,104.94,20812.0
2021-06-23 10:40:00,104.92,104.96,104.82,104.93,42238.0,104.92,104.96,104.82,104.93,42238.0
2021-06-23 10:50:00,104.93,104.99,104.76,104.91,23306.0,104.93,104.99,104.76,104.91,23306.0
2021-06-23 11:00:00,104.92,104.98,104.65,104.8,42960.0,104.92,104.98,104.65,104.8,42960.0
2021-06-23 11:10:00,104.81,105.0,104.78,104.99,23628.0,104.81,105.0,104.78,104.99,23628.0
2021-06-23 11:20:00,105.01,105.03,104.87,105.0,16747.0,105.01,105.03,104.87,105.0,16747.0
2021-06-23 11:30:00,105.0,105.05,104.91,104.97,20559.0,105.0,105.05,104.91,104.97,20559.0
2021-06-23 11:40:00,104.99,105.01,104.9,104.94,10072.0,104.99,105.01,104.9,104.94,10072.0
2021-06-23 11:50:00,104.93,105.01,104.86,104.97,39828.0,104.93,105.01,104.86,104.97,39828.0
2021-06-23 12:00:00,104.95,105.01,104.86,104.97,89661.0,104.95,105.01,104.86,104.97,89661.0
2021-06-23 12:10:00,104.98,105.1,104.96,105.09,25012.0,104.98,105.1,104.96,105.09,25012.0
2021-06-23 12:20:00,105.09,105.1,104.92,104.99,40307.0,105.09,105.1,104.92,104.99,40307.0
2021-06-23 12:30:00,105.0,105.0,104.85,104.9,21811.0,105.0,105.0,104.85,104.9,21811.0
2021-06-23 12:40:00,104.9,105.05,104.9,105.01,14737.0,104.9,105.05,104.9,105.01,14737.0
2021-06-23 12:50:00,105.01,105.07,104.98,105.01,16743.0,105.01,105.07,104.98,105.01,16743.0
2021-06-23 13:00:00,105.0,105.01,104.82,104.9,15926.0,105.0,105.01,104.82,104.9,15926.0
2021-06-23 13:10:00,104.9,104.94,104.86,104.94,21239.0,104.9,104.94,104.86,104.94,21239.0
2021-06-23 13:20:00,104.93,104.93,104.88,104.89,11490.0,104.93,104.93,104.88,104.89,11490.0
2021-06-23 13:30:00,104.9,104.93,104.79,104.83,37632.0,104.9,104.93,104.79,104.83,37632.0
2021-06-23 13:40:00,104.83,104.91,104.81,104.81,16755.0,104.83,104.91,104.81,104.81,16755.0
2021-06-23 13:50:00,104.8,104.86,104.77,104.82,22893.0,104.8,104.86,104.77,104.82,22893.0
2021-06-23 14:00:00,104.82,104.86,104.74,104.81,23830.0,104.82,104.86,104.74,104.81,23830.0
2021-06-23 14:10:00,104.82,104.84,104.68,104.72,22342.0,104.82,104.84,104.68,104.72,22342.0
2021-06-23 14:20:00,104.72,104.73,104.67,104.71,26399.0,104.72,104.73,104.67,104.71,26399.0
2021-06-23 14:30:00,104.72,104.85,104.7,104.82,17008.0,104.72,104.85,104.7,104.82,17008.0
2021-06-23 14:40:00,104.82,104.85,104.75,104.78,18183.0,104.82,104.85,104.75,104.78,18183.0
2021-06-23 14:50:00,104.78,104.85,104.78,104.82,17074.0,104.78,104.85,104.78,104.82,17074.0
2021-06-23 15:00:00,104.82,104.84,104.71,104.73,23211.0,104.82,104.84,104.71,104.73,23211.0
2021-06-23 15:10:00,104.72,104.84,104.72,104.82,24369.0,104.72,104.84,104.72,104.82,24369.0
2021-06-23 15:20:00,104.82,104.9,104.8,104.89,31234.0,104.82,104.9,104.8,104.89,31234.0
2021-06-23 15:30:00,104.89,104.94,104.84,104.93,35946.0,104.89,104.94,104.84,104.93,35946.0
2021-06-23 15:40:00,104.93,105.01,104.89,104.91,47983.0,104.93,105.01,104.89,104.91,47983.0
2021-06-23 15:50:00,104.9,104.91,104.72,104.77,159985.0,104.9,104.91,104.72,104.77,159985.0
2021-06-24 09:30:00,105.53,105.58,105.11,105.3,64182.0,105.53,105.58,105.11,105.3,64182.0
2021-06-24 09:40:00,105.26,105.29,104.99,105.21,23158.0,105.26,105.29,104.99,105.21,23158.0
2021-06-24 09:50:00,105.22,105.27,104.92,105.07,20114.0,105.22,105.27,104.92,105.07,20114.0
2021-06-24 10:00:00,105.04,105.07,104.85,105.0,21111.0,105.04,105.07,104.85,105.0,21111.0
2021-06-24 10:10:00,104.98,104.99,104.76,104.76,28780.0,104.98,104.99,104.76,104.76,28780.0
2021-06-24 10:20:00,104.75,104.96,104.74,104.88,20234.0,104.75,104.96,104.74,104.88,20234.0
2021-06-24 10:30:00,104.88,104.99,104.81,104.89,27776.0,104.88,104.99,104.81,104.89,27776.0
2021-06-24 10:40:00,104.88,105.0,104.85,104.92,32172.0,104.88,105.0,104.85,104.92,32172.0
2021-06-24 10:50:00,104.92,104.96,104.79,104.81,25140.0,104.92,104.96,104.79,104.81,25140.0
2021-06-24 11:00:00,104.82,104.85,104.73,104.76,17548.0,104.82,104.85,104.73,104.76,17548.0
2021-06-24 11:10:00,104.75,104.75,104.49,104.5,28024.0,104.75,104.75,104.49,104.5,28024.0
2021-06-24 11:20:00,104.5,104.54,104.44,104.46,31132.0,104.5,104.54,104.44,104.46,31132.0
2021-06-24 11:30:00,104.45,104.52,104.35,104.35,26765.0,104.45,104.52,104.35,104.35,26765.0
2021-06-24 11:40:00,104.36,104.36,104.16,104.25,37965.0,104.36,104.36,104.16,104.25,37965.0
2021-06-24 11:50:00,104.25,104.27,104.12,104.25,32505.0,104.25,104.27,104.12,104.25,32505.0
2021-06-24 12:00:00,104.26,104.41,104.23,104.37,22280.0,104.26,104.41,104.23,104.37,22280.0
2021-06-24 12:10:00,104.38,104.52,104.18,104.18,24293.0,104.38,104.52,104.18,104.18,24293.0
2021-06-24 12:20:00,104.18,104.26,104.07,104.08,26070.0,104.18,104.26,104.07,104.08,26070.0
2021-06-24 12:30:00,104.09,104.24,104.06,104.23,16544.0,104.09,104.24,104.06,104.23,16544.0
2021-06-24 12:40:00,104.22,104.24,104.16,104.19,18145.0,104.22,104.24,104.16,104.19,18145.0
2021-06-24 12:50:00,104.14,104.22,104.14,104.15,17048.0,104.14,104.22,104.14,104.15,17048.0
2021-06-24 13:00:00,104.15,104.2,104.08,104.08,18399.0,104.15,104.2,104.08,104.08,18399.0
2021-06-24 13:10:00,104.08,104.21,104.07,104.13,15750.0,104.08,104.21,104.07,104.13,15750.0
2021-06-24 13:20:00,104.12,104.2,104.07,104.15,20483.0,104.12,104.2,104.07,104.15,20483.0
2021-06-24 13:30:00,104.12,104.13,104.05,104.06,9140.0,104.12,104.13,104.05,104.06,9140.0
2021-06-24 13:40:00,104.05,104.11,103.78,103.79,25314.0,104.05,104.11,103.78,103.79,25314.0
2021-06-24 13:50:00,103.79,103.98,103.74,103.93,19825.0,103.79,103.98,103.74,103.93,19825.0
2021-06-24 14:00:00,103.93,104.23,103.93,104.14,39088.0,103.93,104.23,103.93,104.14,39088.0
2021-06-24 14:10:00,104.12,104.15,104.07,104.07,12568.0,104.12,104.15,104.07,104.07,12568.0
2021-06-24 14:20:00,104.08,104.13,104.02,104.02,15158.0,104.08,104.13,104.02,104.02,15158.0
2021-06-24 14:30:00,104.02,104.07,103.99,104.07,13401.0,104.02,104.07,103.99,104.07,13401.0
2021-06-24 14:40:00,104.09,104.13,104.04,104.05,13164.0,104.09,104.13,104.04,104.05,13164.0
2021-06-24 14:50:00,104.04,104.08,103.96,103.97,15145.0,104.04,104.08,103.96,103.97,15145.0
2021-06-24 15:00:00,103.98,104.02,103.9,103.95,20172.0,103.98,104.02,103.9,103.95,20172.0
2021-06-24 15:10:00,103.94,103.97,103.88,103.9,20262.0,103.94,103.97,103.88,103.9,20262.0
2021-06-24 15:20:00,103.91,103.95,103.85,103.86,25180.0,103.91,103.95,103.85,103.86,25180.0
2021-06-24 15:30:00,103.86,103.99,103.85,103.86,41097.0,103.86,103.99,103.85,103.86,41097.0
2021-06-24 15:40:00,103.87,103.96,103.84,103.85,49072.0,103.87,103.96,103.84,103.85,49072.0
2021-06-24 15:50:00,103.85,103.91,103.72,103.8,188785.0,103.85,103.91,103.72,103.8,188785.0
2021-06-25 09:30:00,104.11,104.73,103.93,103.93,52305.0,104.11,104.73,103.93,103.93,52305.0
2021-06-25 09:40:00,104.08,104.19,103.93,103.94,12849.0,104.08,104.19,103.93,103.94,12849.0
2021-06-25 09:50:00,103.94,104.02,103.59,103.64,42541.0,103.94,104.02,103.59,103.64,42541.0
2021-06-25 10:00:00,103.71,103.8,103.53,103.71,22379.0,103.71,103.8,103.53,103.71,22379.0
2021-06-25 10:10:00,103.68,103.77,103.53,103.74,13821.0,103.68,103.77,103.53,103.74,13821.0
2021-06-25 10:20:00,103.75,104.0,103.74,103.87,13956.0,103.75,104.0,103.74,103.87,13956.0
2021-06-25 10:30:00,103.92,104.0,103.68,103.75,29098.0,103.92,104.0,103.68,103.75,29098.0
2021-06-25 10:40:00,103.75,103.86,103.73,103.81,18337.0,103.75,103.86,103.73,103.81,18337.0
2021-06-25 10:50:00,103.81,103.86,103.65,103.68,18836.0,103.81,103.86,103.65,103.68,18836.0
2021-06-25 11:00:00,103.7,103.73,103.52,103.68,33646.0,103.7,103.73,103.52,103.68,33646.0
2021-06-25 11:10:00,103.67,103.86,103.67,103.76,24542.0,103.67,103.86,103.67,103.76,24542.0
2021-06-25 11:20:00,103.76,103.87,103.7,103.73,21684.0,103.76,103.87,103.7,103.73,21684.0
2021-06-25 11:30:00,103.73,103.78,103.61,103.62,17359.0,103.73,103.78,103.61,103.62,17359.0
2021-06-25 11:40:00,103.63,103.66,103.39,103.47,42074.0,103.63,103.66,103.39,103.47,42074.0
2021-06-25 11:50:00,103.48,103.63,103.47,103.62,19403.0,103.48,103.63,103.47,103.62,19403.0
2021-06-25 12:00:00,103.62,103.62,103.45,103.51,13945.0,103.62,103.62,103.45,103.51,13945.0
2021-06-25 12:10:00,103.5,103.5,103.42,103.44,21692.0,103.5,103.5,103.42,103.44,21692.0
2021-06-25 12:20:00,103.44,103.46,103.19,103.33,46769.0,103.44,103.46,103.19,103.33,46769.0
2021-06-25 12:30:00,103.32,103.37,103.27,103.36,17173.0,103.32,103.37,103.27,103.36,17173.0
2021-06-25 12:40:00,103.37,103.45,103.31,103.33,18922.0,103.37,103.45,103.31,103.33,18922.0
2021-06-25 12:50:00,103.33,103.48,103.33,103.45,17006.0,103.33,103.48,103.33,103.45,17006.0
2021-06-25 13:00:00,103.45,103.45,103.33,103.34,15509.0,103.45,103.45,103.33,103.34,15509.0
2021-06-25 13:10:00,103.34,103.52,103.34,103.5,15196.0,103.34,103.52,103.34,103.5,15196.0
2021-06-25 13:20:00,103.51,103.57,103.43,103.5,16864.0,103.51,103.57,103.43,103.5,16864.0
2021-06-25 13:30:00,103.49,103.49,103.32,103.32,24964.0,103.49,103.49,103.32,103.32,24964.0
2021-06-25 13:40:00,103.31,103.32,103.24,103.31,14939.0,103.31,103.32,103.24,103.31,14939.0
2021-06-25 13:50:00,103.3,103.35,103.24,103.3,18497.0,103.3,103.35,103.24,103.3,18497.0
2021-06-25 14:00:00,103.29,103.43,103.25,103.42,24304.0,103.29,103.43,103.25,103.42,24304.0
2021-06-25 14:10:00,103.41,103.45,103.36,103.43,20952.0,103.41,103.45,103.36,103.43,20952.0
2021-06-25 14:20:00,103.42,103.45,103.38,103.41,21658.0,103.42,103.45,103.38,103.41,21658.0
2021-06-25 14:30:00,103.4,103.53,103.37,103.53,26090.0,103.4,103.53,103.37,103.53,26090.0
2021-06-25 14:40:00,103.53,103.57,103.5,103.53,22567.0,103.53,103.57,103.5,103.53,22567.0
2021-06-25 14:50:00,103.53,103.7,103.53,103.61,35323.0,103.53,103.7,103.53,103.61,35323.0
2021-06-25 15:00:00,103.61,103.76,103.59,103.75,28725.0,103.61,103.76,103.59,103.75,28725.0
2021-06-25 15:10:00,103.76,103.79,103.67,103.72,27630.0,103.76,103.79,103.67,103.72,27630.0
2021-06-25 15:20:00,103.7,103.79,103.66,103.69,37983.0,103.7,103.79,103.66,103.69,37983.0
2021-06-25 15:30:00,103.7,103.87,103.69,103.87,75499.0,103.7,103.87,103.69,103.87,75499.0
2021-06-25 15:40:00,103.87,103.92,103.79,103.8,73605.0,103.87,103.92,103.79,103.8,73605.0
2021-06-25 15:50:00,103.79,103.87,103.45,103.56,310575.0,103.79,103.87,103.45,103.56,310575.0
2021-06-28 09:30:00,103.64,104.0,103.34,103.72,57567.0,103.64,104.0,103.34,103.72,57567.0
2021-06-28 09:40:00,103.72,103.79,103.35,103.35,27803.0,103.72,103.79,103.35,103.35,27803.0
2021-06-28 09:50:00,103.36,103.39,103.21,103.27,28699.0,103.36,103.39,103.21,103.27,28699.0
2021-06-28 10:00:00,103.25,103.66,103.25,103.65,36715.0,103.25,103.66,103.25,103.65,36715.0
2021-06-28 10:10:00,103.65,103.7,103.47,103.53,33292.0,103.65,103.7,103.47,103.53,33292.0
2021-06-28 10:20:00,103.56,103.6,103.19,103.24,33573.0,103.56,103.6,103.19,103.24,33573.0
2021-06-28 10:30:00,103.24,103.25,103.03,103.1,40124.0,103.24,103.25,103.03,103.1,40124.0
2021-06-28 10:40:00,103.09,103.16,102.96,103.05,38346.0,103.09,103.16,102.96,103.05,38346.0
2021-06-28 10:50:00,103.06,103.09,102.55,102.67,43644.0,103.06,103.09,102.55,102.67,43644.0
2021-06-28 11:00:00,102.67,102.79,102.44,102.53,58828.0,102.67,102.79,102.44,102.53,58828.0
2021-06-28 11:10:00,102.51,102.51,102.31,102.43,55456.0,102.51,102.51,102.31,102.43,55456.0
2021-06-28 11:20:00,102.43,102.51,102.33,102.38,51144.0,102.43,102.51,102.33,102.38,51144.0
2021-06-28 11:30:00,102.36,102.37,102.15,102.17,63435.0,102.36,102.37,102.15,102.17,63435.0
2021-06-28 11:40:00,102.17,102.25,102.14,102.17,49765.0,102.17,102.25,102.14,102.17,49765.0
2021-06-28 11:50:00,102.19,102.26,102.14,102.19,62028.0,102.19,102.26,102.14,102.19,62028.0
2021-06-28 12:00:00,102.2,102.21,102.13,102.15,46222.0,102.2,102.21,102.13,102.15,46222.0
2021-06-28 12:10:00,102.14,102.17,102.01,102.03,31562.0,102.14,102.17,102.01,102.03,31562.0
2021-06-28 12:20:00,102.03,102.05,101.95,101.97,43957.0,102.03,102.05,101.95,101.97,43957.0
2021-06-28 12:30:00,101.98,101.99,101.82,101.82,31980.0,101.98,101.99,101.82,101.82,31980.0
2021-06-28 12:40:00,101.82,101.84,101.74,101.77,25196.0,101.82,101.84,101.74,101.77,25196.0
2021-06-28 12:50:00,101.77,101.99,101.77,101.95,33764.0,101.77,101.99,101.77,101.95,33764.0
2021-06-28 13:00:00,101.9,101.95,101.81,101.86,32776.0,101.9,101.95,101.81,101.86,32776.0
2021-06-28 13:10:00,101.86,102.04,101.86,102.01,34537.0,101.86,102.04,101.86,102.01,34537.0
2021-06-28 13:20:00,102.02,102.04,101.87,101.91,29067.0,102.02,102.04,101.87,101.91,29067.0
2021-06-28 13:30:00,101.9,102.06,101.88,102.03,26194.0,101.9,102.06,101.88,102.03,26194.0
2021-06-28 13:40:00,102.04,102.16,102.01,102.15,23744.0,102.04,102.16,102.01,102.15,23744.0
2021-06-28 13:50:00,102.15,102.22,102.11,102.2,27572.0,102.15,102.22,102.11,102.2,27572.0
2021-06-28 14:00:00,102.19,102.24,102.16,102.2,42961.0,102.19,102.24,102.16,102.2,42961.0
2021-06-28 14:10:00,102.2,102.22,102.14,102.18,35955.0,102.2,102.22,102.14,102.18,35955.0
2021-06-28 14:20:00,102.19,102.23,102.14,102.2,32572.0,102.19,102.23,102.14,102.2,32572.0
2021-06-28 14:30:00,102.19,102.24,102.17,102.23,46052.0,102.19,102.24,102.17,102.23,46052.0
2021-06-28 14:40:00,102.23,102.31,102.19,102.28,71972.0,102.23,102.31,102.19,102.28,71972.0
2021-06-28 14:50:00,102.28,102.32,102.2,102.22,50751.0,102.28,102.32,102.2,102.22,50751.0
2021-06-28 15:00:00,102.22,102.53,102.21,102.47,85451.0,102.22,102.53,102.21,102.47,85451.0
2021-06-28 15:10:00,102.46,102.7,102.46,102.7,73468.0,102.46,102.7,102.46,102.7,73468.0
2021-06-28 15:20:00,102.72,102.72,102.56,102.67,63846.0,102.72,102.72,102.56,102.67,63846.0
2021-06-28 15:30:00,102.66,102.81,102.63,102.78,67048.0,102.66,102.81,102.63,102.78,67048.0
2021-06-28 15:40:00,102.76,102.85,102.53,102.54,126495.0,102.76,102.85,102.53,102.54,126495.0
2021-06-28 15:50:00,102.54,102.69,102.5,102.55,312587.0,102.54,102.69,102.5,102.55,312587.0
2021-06-29 09:30:00,102.57,102.77,102.19,102.71,69581.0,102.57,102.77,102.19,102.71,69581.0
2021-06-29 09:40:00,102.76,103.51,102.64,103.31,88955.0,102.76,103.51,102.64,103.31,88955.0
2021-06-29 09:50:00,103.31,103.44,103.2,103.4,31101.0,103.31,103.44,103.2,103.4,31101.0
2021-06-29 10:00:00,103.35,103.49,103.18,103.31,40199.0,103.35,103.49,103.18,103.31,40199.0
2021-06-29 10:10:00,103.33,103.57,103.3,103.41,42383.0,103.33,103.57,103.3,103.41,42383.0
2021-06-29 10:20:00,103.41,103.43,102.98,103.03,48877.0,103.41,103.43,102.98,103.03,48877.0
2021-06-29 10:30:00,103.04,103.4,103.03,103.31,22016.0,103.04,103.4,103.03,103.31,22016.0
2021-06-29 10:40:00,103.32,103.49,103.31,103.35,24204.0,103.32,103.49,103.31,103.35,24204.0
2021-06-29 10:50:00,103.35,103.36,103.25,103.28,22999.0,103.35,103.36,103.25,103.28,22999.0
2021-06-29 11:00:00,103.28,103.56,103.25,103.53,22599.0,103.28,103.56,103.25,103.53,22599.0
2021-06-29 11:10:00,103.52,103.55,103.41,103.43,46031.0,103.52,103.55,103.41,103.43,46031.0
2021-06-29 11:20:00,103.47,103.54,103.35,103.43,22703.0,103.47,103.54,103.35,103.43,22703.0
2021-06-29 11:30:00,103.42,103.43,103.25,103.29,25672.0,103.42,103.43,103.25,103.29,25672.0
2021-06-29 11:40:00,103.29,103.3,103.18,103.2,20484.0,103.29,103.3,103.18,103.2,20484.0
2021-06-29 11:50:00,103.19,103.22,103.03,103.07,25456.0,103.19,103.22,103.03,103.07,25456.0
2021-06-29 12:00:00,103.07,103.32,103.05,103.29,21264.0,103.07,103.32,103.05,103.29,21264.0
2021-06-29 12:10:00,103.3,103.46,103.26,103.45,17488.0,103.3,103.46,103.26,103.45,17488.0
2021-06-29 12:20:00,103.44,103.49,103.37,103.47,23372.0,103.44,103.49,103.37,103.47,23372.0
2021-06-29 12:30:00,103.47,103.47,103.26,103.31,13251.0,103.47,103.47,103.26,103.31,13251.0
2021-06-29 12:40:00,103.31,103.32,103.18,103.2,20327.0,103.31,103.32,103.18,103.2,20327.0
2021-06-29 12:50:00,103.21,103.32,103.21,103.28,15392.0,103.21,103.32,103.21,103.28,15392.0
2021-06-29 13:00:00,103.28,103.48,103.28,103.41,17164.0,103.28,103.48,103.28,103.41,17164.0
2021-06-29 13:10:00,103.41,103.42,103.31,103.37,14313.0,103.41,103.42,103.31,103.37,14313.0
2021-06-29 13:20:00,103.37,103.37,103.23,103.23,12653.0,103.37,103.37,103.23,103.23,12653.0
2021-06-29 13:30:00,103.23,103.28,103.18,103.18,12810.0,103.23,103.28,103.18,103.18,12810.0
2021-06-29 13:40:00,103.18,103.22,103.12,103.18,15920.0,103.18,103.22,103.12,103.18,15920.0
2021-06-29 13:50:00,103.17,103.3,103.14,103.28,18429.0,103.17,103.3,103.14,103.28,18429.0
2021-06-29 14:00:00,103.26,103.43,103.25,103.4,33306.0,103.26,103.43,103.25,103.4,33306.0
2021-06-29 14:10:00,103.38,103.48,103.38,103.4,18184.0,103.38,103.48,103.38,103.4,18184.0
2021-06-29 14:20:00,103.39,103.45,103.34,103.4,20421.0,103.39,103.45,103.34,103.4,20421.0
2021-06-29 14:30:00,103.39,103.49,103.39,103.47,18006.0,103.39,103.49,103.39,103.47,18006.0
2021-06-29 14:40:00,103.47,103.5,103.38,103.47,19731.0,103.47,103.5,103.38,103.47,19731.0
2021-06-29 14:50:00,103.47,103.48,103.39,103.41,38878.0,103.47,103.48,103.39,103.41,38878.0
2021-06-29 15:00:00,103.4,103.44,103.28,103.28,32025.0,103.4,103.44,103.28,103.28,32025.0
2021-06-29 15:10:00,103.28,103.38,103.26,103.38,31148.0,103.28,103.38,103.26,103.38,31148.0
2021-06-29 15:20:00,103.38,103.56,103.36,103.55,39063.0,103.38,103.56,103.36,103.55,39063.0
2021-06-29 15:30:00,103.54,103.68,103.52,103.63,43382.0,103.54,103.68,103.52,103.63,43382.0
2021-06-29 15:40:00,103.62,103.79,103.62,103.65,54427.0,103.62,103.79,103.62,103.65,54427.0
2021-06-29 15:50:00,103.64,103.79,103.56,103.6,181500.0,103.64,103.79,103.56,103.6,181500.0
2021-06-30 09:30:00,103.96,103.99,103.48,103.9,63641.0,103.96,103.99,103.48,103.9,63641.0
2021-06-30 09:40:00,103.9,104.05,103.57,103.58,60639.0,103.9,104.05,103.57,103.58,60639.0
2021-06-30 09:50:00,103.54,103.66,103.26,103.64,58609.0,103.54,103.66,103.26,103.64,58609.0
2021-06-30 10:00:00,103.68,104.01,103.63,103.79,104984.0,103.68,104.01,103.63,103.79,104984.0
2021-06-30 10:10:00,103.82,104.01,103.7,103.81,82253.0,103.82,104.01,103.7,103.81,82253.0
2021-06-30 10:20:00,103.8,103.95,103.68,103.77,22047.0,103.8,103.95,103.68,103.77,22047.0
2021-06-30 10:30:00,103.76,103.96,103.74,103.96,13938.0,103.76,103.96,103.74,103.96,13938.0
2021-06-30 10:40:00,103.97,104.05,103.87,103.91,51062.0,103.97,104.05,103.87,103.91,51062.0
2021-06-30 10:50:00,103.92,104.17,103.89,104.05,29168.0,103.92,104.17,103.89,104.05,29168.0
2021-06-30 11:00:00,104.09,104.45,104.08,104.45,37177.0,104.09,104.45,104.08,104.45,37177.0
2021-06-30 11:10:00,104.44,104.55,104.28,104.45,48986.0,104.44,104.55,104.28,104.45,48986.0
2021-06-30 11:20:00,104.4,104.45,104.25,104.42,30230.0,104.4,104.45,104.25,104.42,30230.0
2021-06-30 11:30:00,104.41,104.44,104.28,104.39,20290.0,104.41,104.44,104.28,104.39,20290.0
2021-06-30 11:40:00,104.4,104.5,104.26,104.48,39919.0,104.4,104.5,104.26,104.48,39919.0
2021-06-30 11:50:00,104.47,104.64,104.34,104.34,76409.0,104.47,104.64,104.34,104.34,76409.0
2021-06-30 12:00:00,104.32,104.34,104.06,104.08,26309.0,104.32,104.34,104.06,104.08,26309.0
2021-06-30 12:10:00,104.09,104.17,104.0,104.13,21276.0,104.09,104.17,104.0,104.13,21276.0
2021-06-30 12:20:00,104.13,104.19,103.97,104.02,32318.0,104.13,104.19,103.97,104.02,32318.0
2021-06-30 12:30:00,104.01,104.11,103.92,103.97,57277.0,104.01,104.11,103.92,103.97,57277.0
2021-06-30 12:40:00,103.98,104.05,103.9,103.92,16815.0,103.98,104.05,103.9,103.92,16815.0
2021-06-30 12:50:00,103.92,104.01,103.92,103.96,23812.0,103.92,104.01,103.92,103.96,23812.0
2021-06-30 13:00:00,103.94,104.03,103.91,103.92,21845.0,103.94,104.03,103.91,103.92,21845.0
2021-06-30 13:10:00,103.91,103.92,103.8,103.86,18662.0,103.91,103.92,103.8,103.86,18662.0
2021-06-30 13:20:00,103.84,103.87,103.75,103.82,16918.0,103.84,103.87,103.75,103.82,16918.0
2021-06-30 13:30:00,103.84,103.89,103.79,103.8,17767.0,103.84,103.89,103.79,103.8,17767.0
2021-06-30 13:40:00,103.79,103.86,103.63,103.65,24902.0,103.79,103.86,103.63,103.65,24902.0
2021-06-30 13:50:00,103.65,103.77,103.63,103.68,25588.0,103.65,103.77,103.63,103.68,25588.0
2021-06-30 14:00:00,103.66,103.71,103.53,103.6,38449.0,103.66,103.71,103.53,103.6,38449.0
2021-06-30 14:10:00,103.57,103.62,103.48,103.55,25654.0,103.57,103.62,103.48,103.55,25654.0
2021-06-30 14:20:00,103.56,103.59,103.43,103.48,20008.0,103.56,103.59,103.43,103.48,20008.0
2021-06-30 14:30:00,103.48,103.49,103.38,103.44,29608.0,103.48,103.49,103.38,103.44,29608.0
2021-06-30 14:40:00,103.46,103.56,103.42,103.49,28290.0,103.46,103.56,103.42,103.49,28290.0
2021-06-30 14:50:00,103.49,103.49,103.35,103.41,18373.0,103.49,103.49,103.35,103.41,18373.0
2021-06-30 15:00:00,103.41,103.45,103.34,103.4,20827.0,103.41,103.45,103.34,103.4,20827.0
2021-06-30 15:10:00,103.41,103.45,103.24,103.26,28897.0,103.41,103.45,103.24,103.26,28897.0
2021-06-30 15:20:00,103.26,103.45,103.26,103.44,26165.0,103.26,103.45,103.26,103.44,26165.0
2021-06-30 15:30:00,103.43,103.44,103.33,103.41,36464.0,103.43,103.44,103.33,103.41,36464.0
2021-06-30 15:40:00,103.41,103.65,103.41,103.56,60446.0,103.41,103.65,103.41,103.56,60446.0
2021-06-30 15:50:00,103.57,103.73,103.45,103.55,214408.0,103.57,103.73,103.45,103.55,214408.0
2021-07-01 09:30:00,103.6,104.38,103.52,103.85,90805.0,103.6,104.38,103.52,103.85,90805.0
2021-07-01 09:40:00,103.98,104.64,103.98,104.41,35267.0,103.98,104.64,103.98,104.41,35267.0
2021-07-01 09:50:00,104.39,104.52,104.3,104.5,52412.0,104.39,104.52,104.3,104.5,52412.0
2021-07-01 10:00:00,104.51,104.75,104.41,104.72,68314.0,104.51,104.75,104.41,104.72,68314.0
2021-07-01 10:10:00,104.72,104.84,104.37,104.37,35844.0,104.72,104.84,104.37,104.37,35844.0
2021-07-01 10:20:00,104.4,104.51,104.26,104.49,25629.0,104.4,104.51,104.26,104.49,25629.0
2021-07-01 10:30:00,104.48,104.7,104.47,104.66,21651.0,104.48,104.7,104.47,104.66,21651.0
2021-07-01 10:40:00,104.66,104.68,104.43,104.45,21298.0,104.66,104.68,104.43,104.45,21298.0
2021-07-01 10:50:00,104.43,104.74,104.4,104.73,30464.0,104.43,104.74,104.4,104.73,30464.0
2021-07-01 11:00:00,104.75,104.83,104.51,104.59,34946.0,104.75,104.83,104.51,104.59,34946.0
2021-07-01 11:10:00,104.57,104.57,104.3,104.36,45153.0,104.57,104.57,104.3,104.36,45153.0
2021-07-01 11:20:00,104.36,104.39,104.13,104.23,27677.0,104.36,104.39,104.13,104.23,27677.0
2021-07-01 11:30:00,104.26,104.33,104.17,104.18,25046.0,104.26,104.33,104.17,104.18,25046.0
2021-07-01 11:40:00,104.18,104.32,104.1,104.3,21224.0,104.18,104.32,104.1,104.3,21224.0
2021-07-01 11:50:00,104.31,104.31,104.14,104.2,18042.0,104.31,104.31,104.14,104.2,18042.0
2021-07-01 12:00:00,104.2,104.2,104.08,104.14,16938.0,104.2,104.2,104.08,104.14,16938.0
2021-07-01 12:10:00,104.13,104.64,103.96,104.57,151664.0,104.13,104.64,103.96,104.57,151664.0
2021-07-01 12:20:00,104.59,104.7,104.52,104.62,29202.0,104.59,104.7,104.52,104.62,29202.0
2021-07-01 12:30:00,104.63,104.78,104.56,104.61,26236.0,104.63,104.78,104.56,104.61,26236.0
2021-07-01 12:40:00,104.61,104.79,104.51,104.72,33521.0,104.61,104.79,104.51,104.72,33521.0
2021-07-01 12:50:00,104.72,104.76,104.6,104.75,28793.0,104.72,104.76,104.6,104.75,28793.0
2021-07-01 13:00:00,104.74,104.75,104.67,104.71,14699.0,104.74,104.75,104.67,104.71,14699.0
2021-07-01 13:10:00,104.72,104.72,104.55,104.58,23482.0,104.72,104.72,104.55,104.58,23482.0
2021-07-01 13:20:00,104.59,104.64,104.52,104.64,18901.0,104.59,104.64,104.52,104.64,18901.0
2021-07-01 13:30:00,104.63,104.86,104.62,104.79,62598.0,104.63,104.86,104.62,104.79,62598.0
2021-07-01 13:40:00,104.79,104.92,104.75,104.79,68340.0,104.79,104.92,104.75,104.79,68340.0
2021-07-01 13:50:00,104.77,104.84,104.7,104.79,30460.0,104.77,104.84,104.7,104.79,30460.0
2021-07-01 14:00:00,104.8,104.94,104.74,104.94,28653.0,104.8,104.94,104.74,104.94,28653.0
2021-07-01 14:10:00,104.95,104.97,104.89,104.92,20484.0,104.95,104.97,104.89,104.92,20484.0
2021-07-01 14:20:00,104.92,104.95,104.85,104.86,44803.0,104.92,104.95,104.85,104.86,44803.0
2021-07-01 14:30:00,104.87,104.97,104.8,104.94,36327.0,104.87,104.97,104.8,104.94,36327.0
2021-07-01 14:40:00,104.92,105.0,104.88,104.95,34960.0,104.92,105.0,104.88,104.95,34960.0
2021-07-01 14:50:00,104.94,104.94,104.75,104.77,16087.0,104.94,104.94,104.75,104.77,16087.0
2021-07-01 15:00:00,104.78,104.8,104.7,104.75,20513.0,104.78,104.8,104.7,104.75,20513.0
2021-07-01 15:10:00,104.74,104.76,104.64,104.76,22985.0,104.74,104.76,104.64,104.76,22985.0
2021-07-01 15:20:00,104.77,104.77,104.68,104.73,32816.0,104.77,104.77,104.68,104.73,32816.0
2021-07-01 15:30:00,104.73,104.83,104.72,104.78,47707.0,104.73,104.83,104.72,104.78,47707.0
2021-07-01 15:40:00,104.77,104.78,104.63,104.66,96063.0,104.77,104.78,104.63,104.66,96063.0
2021-07-01 15:50:00,104.66,104.87,104.59,104.82,200032.0,104.66,104.87,104.59,104.82,200032.0
2021-07-02 09:30:00,105.3,105.67,105.06,105.36,62461.0,105.3,105.67,105.06,105.36,62461.0
2021-07-02 09:40:00,105.33,105.48,105.13,105.29,23117.0,105.33,105.48,105.13,105.29,23117.0
2021-07-02 09:50:00,105.25,105.36,105.19,105.26,16629.0,105.25,105.36,105.19,105.26,16629.0
2021-07-02 10:00:00,105.29,105.39,105.12,105.34,16652.0,105.29,105.39,105.12,105.34,16652.0
2021-07-02 10:10:00,105.33,105.38,105.19,105.33,15772.0,105.33,105.38,105.19,105.33,15772.0
2021-07-02 10:20:00,105.32,105.45,105.26,105.33,22822.0,105.32,105.45,105.26,105.33,22822.0
2021-07-02 10:30:00,105.31,105.44,105.2,105.4,34103.0,105.31,105.44,105.2,105.4,34103.0
2021-07-02 10:40:00,105.4,105.46,105.35,105.45,33101.0,105.4,105.46,105.35,105.45,33101.0
2021-07-02 10:50:00,105.48,105.81,105.41,105.77,46364.0,105.48,105.81,105.41,105.77,46364.0
2021-07-02 11:00:00,105.75,105.81,105.66,105.72,19359.0,105.75,105.81,105.66,105.72,19359.0
2021-07-02 11:10:00,105.72,105.8,105.68,105.78,19739.0,105.72,105.8,105.68,105.78,19739.0
2021-07-02 11:20:00,105.8,105.8,105.65,105.71,22908.0,105.8,105.8,105.65,105.71,22908.0
2021-07-02 11:30:00,105.74,105.75,105.64,105.72,16651.0,105.74,105.75,105.64,105.72,16651.0
2021-07-02 11:40:00,105.7,105.85,105.67,105.83,12471.0,105.7,105.85,105.67,105.83,12471.0
2021-07-02 11:50:00,105.83,105.93,105.83,105.89,14503.0,105.83,105.93,105.83,105.89,14503.0
2021-07-02 12:00:00,105.9,105.92,105.83,105.85,10822.0,105.9,105.92,105.83,105.85,10822.0
2021-07-02 12:10:00,105.87,105.95,105.84,105.95,32551.0,105.87,105.95,105.84,105.95,32551.0
2021-07-02 12:20:00,105.95,106.01,105.94,106.01,33414.0,105.95,106.01,105.94,106.01,33414.0
2021-07-02 12:30:00,106.01,106.05,105.97,106.02,31738.0,106.01,106.05,105.97,106.02,31738.0
2021-07-02 12:40:00,106.01,106.11,105.97,106.07,14323.0,106.01,106.11,105.97,106.07,14323.0
2021-07-02 12:50:00,106.08,106.16,106.02,106.13,14994.0,106.08,106.16,106.02,106.13,14994.0
2021-07-02 13:00:00,106.13,106.22,106.11,106.17,11962.0,106.13,106.22,106.11,106.17,11962.0
2021-07-02 13:10:00,106.14,106.24,106.14,106.17,17092.0,106.14,106.24,106.14,106.17,17092.0
2021-07-02 13:20:00,106.16,106.16,105.98,106.1,74888.0,106.16,106.16,105.98,106.1,74888.0
2021-07-02 13:30:00,106.12,106.2,106.1,106.19,14182.0,106.12,106.2,106.1,106.19,14182.0
2021-07-02 13:40:00,106.21,106.34,106.2,106.34,19197.0,106.21,106.34,106.2,106.34,19197.0
2021-07-02 13:50:00,106.34,106.4,106.22,106.34,21628.0,106.34,106.4,106.22,106.34,21628.0
2021-07-02 14:00:00,106.34,106.42,106.3,106.32,9225.0,106.34,106.42,106.3,106.32,9225.0
2021-07-02 14:10:00,106.34,106.37,106.3,106.36,13663.0,106.34,106.37,106.3,106.36,13663.0
2021-07-02 14:20:00,106.34,106.43,106.34,106.43,11501.0,106.34,106.43,106.34,106.43,11501.0
2021-07-02 14:30:00,106.42,106.45,106.38,106.4,13977.0,106.42,106.45,106.38,106.4,13977.0
2021-07-02 14:40:00,106.38,106.4,106.27,106.3,9259.0,106.38,106.4,106.27,106.3,9259.0
2021-07-02 14:50:00,106.27,106.28,106.21,106.25,8821.0,106.27,106.28,106.21,106.25,8821.0
2021-07-02 15:00:00,106.24,106.36,106.19,106.36,18185.0,106.24,106.36,106.19,106.36,18185.0
2021-07-02 15:10:00,106.33,106.38,106.3,106.34,10589.0,106.33,106.38,106.3,106.34,10589.0
2021-07-02 15:20:00,106.35,106.41,106.34,106.38,21500.0,106.35,106.41,106.34,106.38,21500.0
2021-07-02 15:30:00,106.38,106.52,106.33,106.5,27099.0,106.38,106.52,106.33,106.5,27099.0
2021-07-02 15:40:00,106.52,106.59,106.46,106.56,38942.0,106.52,106.59,106.46,106.56,38942.0
2021-07-02 15:50:00,106.56,106.73,106.52,106.6,171659.0,106.56,106.73,106.52,106.6,171659.0
2021-07-06 09:30:00,106.58,106.58,105.75,106.11,113800.0,106.58,106.58,105.75,106.11,113800.0
2021-07-06 09:40:00,106.15,106.25,105.69,105.71,23040.0,106.15,106.25,105.69,105.71,23040.0
2021-07-06 09:50:00,105.7,105.73,105.36,105.46,13558.0,105.7,105.73,105.36,105.46,13558.0
2021-07-06 10:00:00,105.46,105.61,105.28,105.4,26320.0,105.46,105.61,105.28,105.4,26320.0
2021-07-06 10:10:00,105.42,105.42,105.13,105.22,35553.0,105.42,105.42,105.13,105.22,35553.0
2021-07-06 10:20:00,105.2,105.35,105.07,105.33,18920.0,105.2,105.35,105.07,105.33,18920.0
2021-07-06 10:30:00,105.37,105.63,105.16,105.62,26395.0,105.37,105.63,105.16,105.62,26395.0
2021-07-06 10:40:00,105.6,105.6,105.3,105.33,25292.0,105.6,105.6,105.3,105.33,25292.0
2021-07-06 10:50:00,105.33,105.48,105.28,105.41,18447.0,105.33,105.48,105.28,105.41,18447.0
2021-07-06 11:00:00,105.39,105.61,105.3,105.55,34289.0,105.39,105.61,105.3,105.55,34289.0
2021-07-06 11:10:00,105.5,105.6,105.39,105.47,14097.0,105.5,105.6,105.39,105.47,14097.0
2021-07-06 11:20:00,105.47,105.62,105.44,105.61,18822.0,105.47,105.62,105.44,105.61,18822.0
2021-07-06 11:30:00,105.62,105.63,105.55,105.55,18383.0,105.62,105.63,105.55,105.55,18383.0
2021-07-06 11:40:00,105.55,105.57,105.38,105.4,15278.0,105.55,105.57,105.38,105.4,15278.0
2021-07-06 11:50:00,105.42,105.59,105.42,105.59,13433.0,105.42,105.59,105.42,105.59,13433.0
2021-07-06 12:00:00,105.57,105.57,105.3,105.3,15414.0,105.57,105.57,105.3,105.3,15414.0
2021-07-06 12:10:00,105.31,105.47,105.31,105.37,11343.0,105.31,105.47,105.31,105.37,11343.0
2021-07-06 12:20:00,105.34,105.64,105.33,105.64,14450.0,105.34,105.64,105.33,105.64,14450.0
2021-07-06 12:30:00,105.63,105.73,105.55,105.6,17670.0,105.63,105.73,105.55,105.6,17670.0
2021-07-06 12:40:00,105.59,105.7,105.56,105.69,11605.0,105.59,105.7,105.56,105.69,11605.0
2021-07-06 12:50:00,105.69,105.84,105.68,105.84,12300.0,105.69,105.84,105.68,105.84,12300.0
2021-07-06 13:00:00,105.84,105.87,105.73,105.85,13214.0,105.84,105.87,105.73,105.85,13214.0
2021-07-06 13:10:00,105.84,105.87,105.77,105.85,15145.0,105.84,105.87,105.77,105.85,15145.0
2021-07-06 13:20:00,105.85,105.85,105.72,105.78,13177.0,105.85,105.85,105.72,105.78,13177.0
2021-07-06 13:30:00,105.79,105.86,105.7,105.86,21763.0,105.79,105.86,105.7,105.86,21763.0
2021-07-06 13:40:00,105.86,105.88,105.77,105.82,18204.0,105.86,105.88,105.77,105.82,18204.0
2021-07-06 13:50:00,105.83,105.85,105.73,105.77,23704.0,105.83,105.85,105.73,105.77,23704.0
2021-07-06 14:00:00,105.76,105.96,105.76,105.92,17804.0,105.76,105.96,105.76,105.92,17804.0
2021-07-06 14:10:00,105.9,105.92,105.8,105.92,17256.0,105.9,105.92,105.8,105.92,17256.0
2021-07-06 14:20:00,105.92,105.93,105.86,105.91,26671.0,105.92,105.93,105.86,105.91,26671.0
2021-07-06 14:30:00,105.91,106.08,105.89,105.95,18786.0,105.91,106.08,105.89,105.95,18786.0
2021-07-06 14:40:00,105.97,106.02,105.95,106.01,15415.0,105.97,106.02,105.95,106.01,15415.0
2021-07-06 14:50:00,106.01,106.04,105.93,105.98,23778.0,106.01,106.04,105.93,105.98,23778.0
2021-07-06 15:00:00,105.99,106.16,105.97,106.16,33646.0,105.99,106.16,105.97,106.16,33646.0
2021-07-06 15:10:00,106.15,106.22,106.05,106.07,25361.0,106.15,106.22,106.05,106.07,25361.0
2021-07-06 15:20:00,106.06,106.28,106.06,106.26,32979.0,106.06,106.28,106.06,106.26,32979.0
2021-07-06 15:30:00,106.28,106.31,106.15,106.29,47105.0,106.28,106.31,106.15,106.29,47105.0
2021-07-06 15:40:00,106.3,106.46,106.28,106.37,69629.0,106.3,106.46,106.28,106.37,69629.0
2021-07-06 15:50:00,106.36,106.51,106.28,106.47,196499.0,106.36,106.51,106.28,106.47,196499.0
2021-07-07 09:30:00,106.89,107.25,106.56,106.77,82014.0,106.89,107.25,106.56,106.77,82014.0
2021-07-07 09:40:00,106.76,107.11,106.71,106.85,20081.0,106.76,107.11,106.71,106.85,20081.0
2021-07-07 09:50:00,106.84,106.94,106.76,106.92,11968.0,106.84,106.94,106.76,106.92,11968.0
2021-07-07 10:00:00,106.93,107.02,106.78,106.95,18659.0,106.93,107.02,106.78,106.95,18659.0
2021-07-07 10:10:00,106.89,107.11,106.84,107.01,19411.0,106.89,107.11,106.84,107.01,19411.0
2021-07-07 10:20:00,106.99,106.99,106.79,106.88,23668.0,106.99,106.99,106.79,106.88,23668.0
2021-07-07 10:30:00,106.86,106.91,106.31,106.34,28845.0,106.86,106.91,106.31,106.34,28845.0
2021-07-07 10:40:00,106.36,106.45,105.97,106.36,13154.0,106.36,106.45,105.97,106.36,13154.0
2021-07-07 10:50:00,106.34,106.53,106.24,106.53,31931.0,106.34,106.53,106.24,106.53,31931.0
2021-07-07 11:00:00,106.5,106.75,106.48,106.74,38993.0,106.5,106.75,106.48,106.74,38993.0
2021-07-07 11:10:00,106.71,106.93,106.7,106.92,28563.0,106.71,106.93,106.7,106.92,28563.0
2021-07-07 11:20:00,106.84,106.88,106.69,106.88,26451.0,106.84,106.88,106.69,106.88,26451.0
2021-07-07 11:30:00,106.91,106.97,106.75,106.86,13505.0,106.91,106.97,106.75,106.86,13505.0
2021-07-07 11:40:00,106.87,107.22,106.86,107.2,31040.0,106.87,107.22,106.86,107.2,31040.0
2021-07-07 11:50:00,107.17,107.35,107.12,107.14,40174.0,107.17,107.35,107.12,107.14,40174.0
2021-07-07 12:00:00,107.15,107.38,107.15,107.33,17465.0,107.15,107.38,107.15,107.33,17465.0
2021-07-07 12:10:00,107.33,107.35,107.19,107.31,27448.0,107.33,107.35,107.19,107.31,27448.0
2021-07-07 12:20:00,107.31,107.38,107.29,107.34,15516.0,107.31,107.38,107.29,107.34,15516.0
2021-07-07 12:30:00,107.33,107.33,107.23,107.25,11853.0,107.33,107.33,107.23,107.25,11853.0
2021-07-07 12:40:00,107.24,107.32,107.18,107.31,39018.0,107.24,107.32,107.18,107.31,39018.0
2021-07-07 12:50:00,107.34,107.45,107.33,107.42,18723.0,107.34,107.45,107.33,107.42,18723.0
2021-07-07 13:00:00,107.41,107.58,107.34,107.52,23228.0,107.41,107.58,107.34,107.52,23228.0
2021-07-07 13:10:00,107.49,107.6,107.45,107.57,16400.0,107.49,107.6,107.45,107.57,16400.0
2021-07-07 13:20:00,107.58,107.69,107.58,107.69,16836.0,107.58,107.69,107.58,107.69,16836.0
2021-07-07 13:30:00,107.69,107.77,107.64,107.68,13048.0,107.69,107.77,107.64,107.68,13048.0
2021-07-07 13:40:00,107.67,107.78,107.66,107.72,32160.0,107.67,107.78,107.66,107.72,32160.0
2021-07-07 13:50:00,107.71,108.01,107.7,107.8,45270.0,107.71,108.01,107.7,107.8,45270.0
2021-07-07 14:00:00,107.81,107.97,107.76,107.91,43664.0,107.81,107.97,107.76,107.91,43664.0
2021-07-07 14:10:00,107.92,107.92,107.65,107.78,32238.0,107.92,107.92,107.65,107.78,32238.0
2021-07-07 14:20:00,107.78,107.88,107.68,107.8,34245.0,107.78,107.88,107.68,107.8,34245.0
2021-07-07 14:30:00,107.79,107.83,107.71,107.71,17076.0,107.79,107.83,107.71,107.71,17076.0
2021-07-07 14:40:00,107.69,107.78,107.65,107.76,17137.0,107.69,107.78,107.65,107.76,17137.0
2021-07-07 14:50:00,107.76,107.96,107.76,107.91,36679.0,107.76,107.96,107.76,107.91,36679.0
2021-07-07 15:00:00,107.9,108.01,107.88,108.0,32179.0,107.9,108.01,107.88,108.0,32179.0
2021-07-07 15:10:00,107.99,107.99,107.74,107.78,31731.0,107.99,107.99,107.74,107.78,31731.0
2021-07-07 15:20:00,107.79,107.85,107.66,107.72,30870.0,107.79,107.85,107.66,107.72,30870.0
2021-07-07 15:30:00,107.72,107.85,107.63,107.7,62991.0,107.72,107.85,107.63,107.7,62991.0
2021-07-07 15:40:00,107.71,108.07,107.71,107.94,92609.0,107.71,108.07,107.71,107.94,92609.0
2021-07-07 15:50:00,107.96,108.05,107.81,107.91,224158.0,107.96,108.05,107.81,107.91,224158.0
2021-07-08 09:30:00,106.72,107.49,106.33,107.15,135700.0,106.72,107.49,106.33,107.15,135700.0
2021-07-08 09:40:00,107.16,107.25,106.63,106.67,101998.0,107.16,107.25,106.63,106.67,101998.0
2021-07-08 09:50:00,106.69,107.09,106.66,107.09,57769.0,106.69,107.09,106.66,107.09,57769.0
2021-07-08 10:00:00,107.12,107.13,106.61,106.65,26009.0,107.12,107.13,106.61,106.65,26009.0
2021-07-08 10:10:00,106.61,106.73,106.14,106.14,27013.0,106.61,106.73,106.14,106.14,27013.0
2021-07-08 10:20:00,106.14,106.49,106.11,106.45,32764.0,106.14,106.49,106.11,106.45,32764.0
2021-07-08 10:30:00,106.46,106.52,106.19,106.25,19175.0,106.46,106.52,106.19,106.25,19175.0
2021-07-08 10:40:00,106.31,106.47,106.12,106.27,35787.0,106.31,106.47,106.12,106.27,35787.0
2021-07-08 10:50:00,106.29,106.38,106.19,106.22,18753.0,106.29,106.38,106.19,106.22,18753.0
2021-07-08 11:00:00,106.24,106.47,106.14,106.47,19508.0,106.24,106.47,106.14,106.47,19508.0
2021-07-08 11:10:00,106.55,106.9,106.46,106.88,25733.0,106.55,106.9,106.46,106.88,25733.0
2021-07-08 11:20:00,106.85,107.17,106.84,107.1,16364.0,106.85,107.17,106.84,107.1,16364.0
2021-07-08 11:30:00,107.11,107.11,106.91,107.11,11233.0,107.11,107.11,106.91,107.11,11233.0
2021-07-08 11:40:00,107.15,107.26,107.06,107.26,10182.0,107.15,107.26,107.06,107.26,10182.0
2021-07-08 11:50:00,107.26,107.37,107.26,107.33,9375.0,107.26,107.37,107.26,107.33,9375.0
2021-07-08 12:00:00,107.3,107.45,107.3,107.45,8741.0,107.3,107.45,107.3,107.45,8741.0
2021-07-08 12:10:00,107.45,107.49,107.34,107.49,11028.0,107.45,107.49,107.34,107.49,11028.0
2021-07-08 12:20:00,107.5,107.65,107.46,107.65,9703.0,107.5,107.65,107.46,107.65,9703.0
2021-07-08 12:30:00,107.65,107.76,107.62,107.7,12534.0,107.65,107.76,107.62,107.7,12534.0
2021-07-08 12:40:00,107.72,107.72,107.62,107.68,19688.0,107.72,107.72,107.62,107.68,19688.0
2021-07-08 12:50:00,107.67,107.79,107.65,107.69,14718.0,107.67,107.79,107.65,107.69,14718.0
2021-07-08 13:00:00,107.7,107.72,107.6,107.62,8000.0,107.7,107.72,107.6,107.62,8000.0
2021-07-08 13:10:00,107.59,107.75,107.54,107.7,23471.0,107.59,107.75,107.54,107.7,23471.0
2021-07-08 13:20:00,107.68,107.86,107.6,107.81,58439.0,107.68,107.86,107.6,107.81,58439.0
2021-07-08 13:30:00,107.82,108.0,107.81,107.99,12767.0,107.82,108.0,107.81,107.99,12767.0
2021-07-08 13:40:00,107.98,108.03,107.96,108.02,7200.0,107.98,108.03,107.96,108.02,7200.0
2021-07-08 13:50:00,108.02,108.15,108.02,108.06,23372.0,108.02,108.15,108.02,108.06,23372.0
2021-07-08 14:00:00,108.07,108.21,108.03,108.13,14005.0,108.07,108.21,108.03,108.13,14005.0
2021-07-08 14:10:00,108.14,108.19,107.98,108.0,16300.0,108.14,108.19,107.98,108.0,16300.0
2021-07-08 14:20:00,107.99,108.03,107.87,108.03,16022.0,107.99,108.03,107.87,108.03,16022.0
2021-07-08 14:30:00,108.02,108.11,107.97,108.11,12395.0,108.02,108.11,107.97,108.11,12395.0
2021-07-08 14:40:00,108.12,108.15,108.01,108.04,24337.0,108.12,108.15,108.01,108.04,24337.0
2021-07-08 14:50:00,108.04,108.29,108.01,108.21,20663.0,108.04,108.29,108.01,108.21,20663.0
2021-07-08 15:00:00,108.23,108.29,108.13,108.15,13984.0,108.23,108.29,108.13,108.15,13984.0
2021-07-08 15:10:00,108.16,108.17,107.95,107.95,14575.0,108.16,108.17,107.95,107.95,14575.0
2021-07-08 15:20:00,107.98,108.11,107.96,108.0,11972.0,107.98,108.11,107.96,108.0,11972.0
2021-07-08 15:30:00,108.01,108.25,107.97,108.18,27437.0,108.01,108.25,107.97,108.18,27437.0
2021-07-08 15:40:00,108.18,108.18,107.89,107.89,38226.0,108.18,108.18,107.89,107.89,38226.0
2021-07-08 15:50:00,107.86,108.26,107.77,108.2,100915.0,107.86,108.26,107.77,108.2,100915.0
2021-07-09 09:30:00,108.41,109.01,108.02,108.24,68183.0,108.41,109.01,108.02,108.24,68183.0
2021-07-09 09:40:00,108.22,108.53,107.79,107.91,37075.0,108.22,108.53,107.79,107.91,37075.0
2021-07-09 09:50:00,107.88,108.04,107.76,107.97,26230.0,107.88,108.04,107.76,107.97,26230.0
2021-07-09 10:00:00,107.96,108.05,107.87,107.9,24411.0,107.96,108.05,107.87,107.9,24411.0
2021-07-09 10:10:00,107.93,108.24,107.93,108.21,22864.0,107.93,108.24,107.93,108.21,22864.0
2021-07-09 10:20:00,108.19,108.27,107.99,108.0,26064.0,108.19,108.27,107.99,108.0,26064.0
2021-07-09 10:30:00,107.99,107.99,107.77,107.9,20374.0,107.99,107.99,107.77,107.9,20374.0
2021-07-09 10:40:00,107.92,108.06,107.9,108.02,29177.0,107.92,108.06,107.9,108.02,29177.0
2021-07-09 10:50:00,108.01,108.13,107.9,108.03,33423.0,108.01,108.13,107.9,108.03,33423.0
2021-07-09 11:00:00,108.03,108.04,107.76,107.87,24879.0,108.03,108.04,107.76,107.87,24879.0
2021-07-09 11:10:00,107.88,108.05,107.77,107.99,19062.0,107.88,108.05,107.77,107.99,19062.0
2021-07-09 11:20:00,108.01,108.12,107.87,107.88,36920.0,108.01,108.12,107.87,107.88,36920.0
2021-07-09 11:30:00,107.9,107.92,107.79,107.81,11895.0,107.9,107.92,107.79,107.81,11895.0
2021-07-09 11:40:00,107.83,107.86,107.77,107.82,12319.0,107.83,107.86,107.77,107.82,12319.0
2021-07-09 11:50:00,107.82,107.85,107.53,107.58,23358.0,107.82,107.85,107.53,107.58,23358.0
2021-07-09 12:00:00,107.6,107.73,107.39,107.49,28326.0,107.6,107.73,107.39,107.49,28326.0
2021-07-09 12:10:00,107.47,107.47,107.31,107.32,14421.0,107.47,107.47,107.31,107.32,14421.0
2021-07-09 12:20:00,107.33,107.47,107.26,107.47,12420.0,107.33,107.47,107.26,107.47,12420.0
2021-07-09 12:30:00,107.46,107.56,107.46,107.54,16222.0,107.46,107.56,107.46,107.54,16222.0
2021-07-09 12:40:00,107.53,107.53,107.33,107.33,12119.0,107.53,107.53,107.33,107.33,12119.0
2021-07-09 12:50:00,107.33,107.36,107.14,107.17,15246.0,107.33,107.36,107.14,107.17,15246.0
2021-07-09 13:00:00,107.17,107.21,107.1,107.14,14761.0,107.17,107.21,107.1,107.14,14761.0
2021-07-09 13:10:00,107.15,107.35,107.12,107.33,12652.0,107.15,107.35,107.12,107.33,12652.0
2021-07-09 13:20:00,107.33,107.37,107.26,107.27,9275.0,107.33,107.37,107.26,107.27,9275.0
2021-07-09 13:30:00,107.28,107.4,107.21,107.39,12014.0,107.28,107.4,107.21,107.39,12014.0
2021-07-09 13:40:00,107.38,107.56,107.36,107.55,17906.0,107.38,107.56,107.36,107.55,17906.0
2021-07-09 13:50:00,107.56,107.63,107.53,107.54,15069.0,107.56,107.63,107.53,107.54,15069.0
2021-07-09 14:00:00,107.55,107.59,107.46,107.49,15496.0,107.55,107.59,107.46,107.49,15496.0
2021-07-09 14:10:00,107.48,107.5,107.41,107.5,11962.0,107.48,107.5,107.41,107.5,11962.0
2021-07-09 14:20:00,107.48,107.54,107.43,107.44,19155.0,107.48,107.54,107.43,107.44,19155.0
2021-07-09 14:30:00,107.45,107.62,107.45,107.55,22884.0,107.45,107.62,107.45,107.55,22884.0
2021-07-09 14:40:00,107.56,107.68,107.55,107.61,16422.0,107.56,107.68,107.55,107.61,16422.0
2021-07-09 14:50:00,107.62,107.7,107.6,107.67,13819.0,107.62,107.7,107.6,107.67,13819.0
2021-07-09 15:00:00,107.68,107.7,107.63,107.64,14153.0,107.68,107.7,107.63,107.64,14153.0
2021-07-09 15:10:00,107.63,107.75,107.61,107.72,16478.0,107.63,107.75,107.61,107.72,16478.0
2021-07-09 15:20:00,107.72,107.72,107.67,107.67,15856.0,107.72,107.72,107.67,107.67,15856.0
2021-07-09 15:30:00,107.67,107.7,107.54,107.63,32160.0,107.67,107.7,107.54,107.63,32160.0
2021-07-09 15:40:00,107.62,107.68,107.55,107.68,36162.0,107.62,107.68,107.55,107.68,36162.0
2021-07-09 15:50:00,107.71,107.82,107.47,107.51,136883.0,107.71,107.82,107.47,107.51,136883.0
2021-07-12 09:30:00,107.48,107.7,106.62,106.83,84140.0,107.48,107.7,106.62,106.83,84140.0
2021-07-12 09:40:00,106.8,107.09,106.58,106.62,28938.0,106.8,107.09,106.58,106.62,28938.0
2021-07-12 09:50:00,106.63,106.75,106.42,106.59,45541.0,106.63,106.75,106.42,106.59,45541.0
2021-07-12 10:00:00,106.56,106.7,106.37,106.55,38413.0,106.56,106.7,106.37,106.55,38413.0
2021-07-12 10:10:00,106.59,106.6,106.34,106.53,60058.0,106.59,106.6,106.34,106.53,60058.0
2021-07-12 10:20:00,106.54,106.58,106.4,106.56,42049.0,106.54,106.58,106.4,106.56,42049.0
2021-07-12 10:30:00,106.57,106.78,106.46,106.46,50860.0,106.57,106.78,106.46,106.46,50860.0
2021-07-12 10:40:00,106.47,106.57,106.39,106.52,90301.0,106.47,106.57,106.39,106.52,90301.0
2021-07-12 10:50:00,106.52,107.1,106.52,107.03,50001.0,106.52,107.1,106.52,107.03,50001.0
2021-07-12 11:00:00,107.03,107.18,106.99,107.16,32906.0,107.03,107.18,106.99,107.16,32906.0
2021-07-12 11:10:00,107.16,107.16,106.9,106.96,32921.0,107.16,107.16,106.9,106.96,32921.0
2021-07-12 11:20:00,106.95,106.96,106.81,106.83,38929.0,106.95,106.96,106.81,106.83,38929.0
2021-07-12 11:30:00,106.83,106.87,106.74,106.78,38463.0,106.83,106.87,106.74,106.78,38463.0
2021-07-12 11:40:00,106.79,106.95,106.79,106.82,91214.0,106.79,106.95,106.79,106.82,91214.0
2021-07-12 11:50:00,106.81,106.81,106.72,106.73,34027.0,106.81,106.81,106.72,106.73,34027.0
2021-07-12 12:00:00,106.75,106.78,106.55,106.56,19858.0,106.75,106.78,106.55,106.56,19858.0
2021-07-12 12:10:00,106.56,106.69,106.52,106.64,20030.0,106.56,106.69,106.52,106.64,20030.0
2021-07-12 12:20:00,106.65,106.68,106.53,106.55,15359.0,106.65,106.68,106.53,106.55,15359.0
2021-07-12 12:30:00,106.55,106.64,106.35,106.36,33771.0,106.55,106.64,106.35,106.36,33771.0
2021-07-12 12:40:00,106.33,106.48,106.29,106.47,21753.0,106.33,106.48,106.29,106.47,21753.0
2021-07-12 12:50:00,106.46,106.54,106.45,106.5,25927.0,106.46,106.54,106.45,106.5,25927.0
2021-07-12 13:00:00,106.5,106.52,106.35,106.5,21677.0,106.5,106.52,106.35,106.5,21677.0
2021-07-12 13:10:00,106.49,106.51,106.38,106.41,18969.0,106.49,106.51,106.38,106.41,18969.0
2021-07-12 13:20:00,106.41,106.46,106.33,106.41,14689.0,106.41,106.46,106.33,106.41,14689.0
2021-07-12 13:30:00,106.43,106.56,106.43,106.53,20921.0,106.43,106.56,106.43,106.53,20921.0
2021-07-12 13:40:00,106.53,106.54,106.34,106.38,25241.0,106.53,106.54,106.34,106.38,25241.0
2021-07-12 13:50:00,106.39,106.4,106.35,106.38,29065.0,106.39,106.4,106.35,106.38,29065.0
2021-07-12 14:00:00,106.38,106.46,106.21,106.43,51931.0,106.38,106.46,106.21,106.43,51931.0
2021-07-12 14:10:00,106.42,106.46,106.26,106.3,27744.0,106.42,106.46,106.26,106.3,27744.0
2021-07-12 14:20:00,106.31,106.42,106.3,106.38,23136.0,106.31,106.42,106.3,106.38,23136.0
2021-07-12 14:30:00,106.38,106.46,106.31,106.34,28980.0,106.38,106.46,106.31,106.34,28980.0
2021-07-12 14:40:00,106.34,106.47,106.33,106.43,18603.0,106.34,106.47,106.33,106.43,18603.0
2021-07-12 14:50:00,106.42,106.5,106.32,106.43,25596.0,106.42,106.5,106.32,106.43,25596.0
2021-07-12 15:00:00,106.43,106.57,106.43,106.57,20404.0,106.43,106.57,106.43,106.57,20404.0
2021-07-12 15:10:00,106.57,106.64,106.49,106.64,24390.0,106.57,106.64,106.49,106.64,24390.0
2021-07-12 15:20:00,106.63,106.65,106.55,106.57,26952.0,106.63,106.65,106.55,106.57,26952.0
2021-07-12 15:30:00,106.57,106.79,106.54,106.72,42434.0,106.57,106.79,106.54,106.72,42434.0
2021-07-12 15:40:00,106.71,106.86,106.69,106.84,48771.0,106.71,106.86,106.69,106.84,48771.0
2021-07-12 15:50:00,106.85,106.89,106.7,106.85,152271.0,106.85,106.89,106.7,106.85,152271.0
2021-07-13 09:30:00,107.01,107.04,106.32,106.4,64357.0,107.01,107.04,106.32,106.4,64357.0
2021-07-13 09:40:00,106.31,106.55,105.88,105.97,18595.0,106.31,106.55,105.88,105.97,18595.0
2021-07-13 09:50:00,106.04,106.42,105.9,106.16,15391.0,106.04,106.42,105.9,106.16,15391.0
2021-07-13 10:00:00,106.12,106.42,106.11,106.35,17811.0,106.12,106.42,106.11,106.35,17811.0
2021-07-13 10:10:00,106.36,106.51,105.95,106.03,25573.0,106.36,106.51,105.95,106.03,25573.0
2021-07-13 10:20:00,106.05,106.14,105.93,106.13,17902.0,106.05,106.14,105.93,106.13,17902.0
2021-07-13 10:30:00,106.13,106.31,106.01,106.31,16305.0,106.13,106.31,106.01,106.31,16305.0
2021-07-13 10:40:00,106.32,106.44,106.25,106.38,15460.0,106.32,106.44,106.25,106.38,15460.0
2021-07-13 10:50:00,106.39,106.43,106.16,106.16,19850.0,106.39,106.43,106.16,106.16,19850.0
2021-07-13 11:00:00,106.16,106.21,106.08,106.15,24533.0,106.16,106.21,106.08,106.15,24533.0
2021-07-13 11:10:00,106.15,106.43,106.07,106.36,20242.0,106.15,106.43,106.07,106.36,20242.0
2021-07-13 11:20:00,106.34,106.73,106.34,106.71,18836.0,106.34,106.73,106.34,106.71,18836.0
2021-07-13 11:30:00,106.67,106.76,106.58,106.58,16933.0,106.67,106.76,106.58,106.58,16933.0
2021-07-13 11:40:00,106.56,106.63,106.54,106.59,12691.0,106.56,106.63,106.54,106.59,12691.0
2021-07-13 11:50:00,106.61,106.7,106.6,106.65,13617.0,106.61,106.7,106.6,106.65,13617.0
2021-07-13 12:00:00,106.68,106.68,106.56,106.6,10921.0,106.68,106.68,106.56,106.6,10921.0
2021-07-13 12:10:00,106.59,106.64,106.47,106.64,13655.0,106.59,106.64,106.47,106.64,13655.0
2021-07-13 12:20:00,106.65,106.71,106.58,106.69,11711.0,106.65,106.71,106.58,106.69,11711.0
2021-07-13 12:30:00,106.71,106.83,106.68,106.82,9314.0,106.71,106.83,106.68,106.82,9314.0
2021-07-13 12:40:00,106.81,106.92,106.81,106.88,13570.0,106.81,106.92,106.81,106.88,13570.0
2021-07-13 12:50:00,106.9,106.99,106.86,106.89,11206.0,106.9,106.99,106.86,106.89,11206.0
2021-07-13 13:00:00,106.9,106.9,106.71,106.71,12678.0,106.9,106.9,106.71,106.71,12678.0
2021-07-13 13:10:00,106.7,106.77,106.56,106.57,16558.0,106.7,106.77,106.56,106.57,16558.0
2021-07-13 13:20:00,106.55,106.64,106.48,106.59,13798.0,106.55,106.64,106.48,106.59,13798.0
2021-07-13 13:30:00,106.56,106.56,106.41,106.46,12645.0,106.56,106.56,106.41,106.46,12645.0
2021-07-13 13:40:00,106.46,106.55,106.33,106.51,17373.0,106.46,106.55,106.33,106.51,17373.0
2021-07-13 13:50:00,106.51,106.59,106.46,106.58,19349.0,106.51,106.59,106.46,106.58,19349.0
2021-07-13 14:00:00,106.52,106.55,106.3,106.5,20660.0,106.52,106.55,106.3,106.5,20660.0
2021-07-13 14:10:00,106.51,106.6,106.44,106.57,21346.0,106.51,106.6,106.44,106.57,21346.0
2021-07-13 14:20:00,106.55,106.58,106.46,106.5,12136.0,106.55,106.58,106.46,106.5,12136.0
2021-07-13 14:30:00,106.48,106.53,106.43,106.48,13965.0,106.48,106.53,106.43,106.48,13965.0
2021-07-13 14:40:00,106.46,106.51,106.36,106.51,14236.0,106.46,106.51,106.36,106.51,14236.0
2021-07-13 14:50:00,106.53,106.69,106.51,106.69,12193.0,106.53,106.69,106.51,106.69,12193.0
2021-07-13 15:00:00,106.67,106.67,106.6,106.63,13135.0,106.67,106.67,106.6,106.63,13135.0
2021-07-13 15:10:00,106.63,106.68,106.55,106.67,14914.0,106.63,106.68,106.55,106.67,14914.0
2021-07-13 15:20:00,106.66,106.7,106.58,106.62,20208.0,106.66,106.7,106.58,106.62,20208.0
2021-07-13 15:30:00,106.62,106.84,106.6,106.84,24372.0,106.62,106.84,106.6,106.84,24372.0
2021-07-13 15:40:00,106.84,106.94,106.67,106.73,37344.0,106.84,106.94,106.67,106.73,37344.0
2021-07-13 15:50:00,106.67,106.83,106.63,106.75,111489.0,106.67,106.83,106.63,106.75,111489.0
2021-07-14 09:30:00,106.85,107.03,106.63,106.84,68297.0,106.85,107.03,106.63,106.84,68297.0
2021-07-14 09:40:00,106.86,107.07,106.73,107.05,51686.0,106.86,107.07,106.73,107.05,51686.0
2021-07-14 09:50:00,107.08,107.32,106.87,106.88,49089.0,107.08,107.32,106.87,106.88,49089.0
2021-07-14 10:00:00,106.93,107.5,106.93,107.39,35657.0,106.93,107.5,106.93,107.39,35657.0
2021-07-14 10:10:00,107.38,107.39,107.09,107.36,41350.0,107.38,107.39,107.09,107.36,41350.0
2021-07-14 10:20:00,107.37,107.37,107.1,107.21,41061.0,107.37,107.37,107.1,107.21,41061.0
2021-07-14 10:30:00,107.22,107.48,107.18,107.48,31389.0,107.22,107.48,107.18,107.48,31389.0
2021-07-14 10:40:00,107.48,107.55,107.43,107.51,34145.0,107.48,107.55,107.43,107.51,34145.0
2021-07-14 10:50:00,107.52,107.54,107.36,107.4,39341.0,107.52,107.54,107.36,107.4,39341.0
2021-07-14 11:00:00,107.38,107.38,107.14,107.2,20708.0,107.38,107.38,107.14,107.2,20708.0
2021-07-14 11:10:00,107.2,107.22,106.63,106.72,38131.0,107.2,107.22,106.63,106.72,38131.0
2021-07-14 11:20:00,106.69,106.94,106.68,106.77,30491.0,106.69,106.94,106.68,106.77,30491.0
2021-07-14 11:30:00,106.75,107.04,106.72,106.93,17342.0,106.75,107.04,106.72,106.93,17342.0
2021-07-14 11:40:00,106.97,107.0,106.8,106.93,16151.0,106.97,107.0,106.8,106.93,16151.0
2021-07-14 11:50:00,106.94,107.15,106.93,107.0,16823.0,106.94,107.15,106.93,107.0,16823.0
2021-07-14 12:00:00,107.04,107.2,107.03,107.15,8843.0,107.04,107.2,107.03,107.15,8843.0
2021-07-14 12:10:00,107.13,107.17,107.02,107.06,13520.0,107.13,107.17,107.02,107.06,13520.0
2021-07-14 12:20:00,107.1,107.23,107.1,107.19,16706.0,107.1,107.23,107.1,107.19,16706.0
2021-07-14 12:30:00,107.16,107.26,107.13,107.13,13303.0,107.16,107.26,107.13,107.13,13303.0
2021-07-14 12:40:00,107.12,107.22,107.09,107.09,12767.0,107.12,107.22,107.09,107.09,12767.0
2021-07-14 12:50:00,107.09,107.09,106.91,106.96,17823.0,107.09,107.09,106.91,106.96,17823.0
2021-07-14 13:00:00,106.93,106.99,106.85,106.85,13926.0,106.93,106.99,106.85,106.85,13926.0
2021-07-14 13:10:00,106.84,106.86,106.74,106.82,15390.0,106.84,106.86,106.74,106.82,15390.0
2021-07-14 13:20:00,106.84,106.89,106.71,106.71,15711.0,106.84,106.89,106.71,106.71,15711.0
2021-07-14 13:30:00,106.71,106.9,106.68,106.87,24137.0,106.71,106.9,106.68,106.87,24137.0
2021-07-14 13:40:00,106.88,106.93,106.81,106.85,18139.0,106.88,106.93,106.81,106.85,18139.0
2021-07-14 13:50:00,106.84,106.91,106.77,106.87,14209.0,106.84,106.91,106.77,106.87,14209.0
2021-07-14 14:00:00,106.87,107.03,106.86,107.02,14951.0,106.87,107.03,106.86,107.02,14951.0
2021-07-14 14:10:00,107.0,107.11,106.93,107.02,18644.0,107.0,107.11,106.93,107.02,18644.0
2021-07-14 14:20:00,107.02,107.03,106.95,106.95,13969.0,107.02,107.03,106.95,106.95,13969.0
2021-07-14 14:30:00,106.96,107.02,106.85,106.87,18643.0,106.96,107.02,106.85,106.87,18643.0
2021-07-14 14:40:00,106.87,106.91,106.79,106.8,19410.0,106.87,106.91,106.79,106.8,19410.0
2021-07-14 14:50:00,106.81,106.94,106.78,106.9,18167.0,106.81,106.94,106.78,106.9,18167.0
2021-07-14 15:00:00,106.88,106.9,106.81,106.86,29226.0,106.88,106.9,106.81,106.86,29226.0
2021-07-14 15:10:00,106.87,106.89,106.63,106.63,22501.0,106.87,106.89,106.63,106.63,22501.0
2021-07-14 15:20:00,106.64,106.67,106.54,106.54,27285.0,106.64,106.67,106.54,106.54,27285.0
2021-07-14 15:30:00,106.54,106.76,106.52,106.7,34819.0,106.54,106.76,106.52,106.7,34819.0
2021-07-14 15:40:00,106.7,106.79,106.62,106.75,43453.0,106.7,106.79,106.62,106.75,43453.0
2021-07-14 15:50:00,106.74,106.87,106.65,106.8,152804.0,106.74,106.87,106.65,106.8,152804.0
2021-07-15 09:30:00,106.57,106.83,106.03,106.03,57945.0,106.57,106.83,106.03,106.03,57945.0
2021-07-15 09:40:00,105.96,106.21,105.65,106.13,26491.0,105.96,106.21,105.65,106.13,26491.0
2021-07-15 09:50:00,106.12,106.14,105.45,105.85,28150.0,106.12,106.14,105.45,105.85,28150.0
2021-07-15 10:00:00,105.86,106.17,105.81,105.86,23989.0,105.86,106.17,105.81,105.86,23989.0
2021-07-15 10:10:00,105.9,105.92,105.64,105.72,17876.0,105.9,105.92,105.64,105.72,17876.0
2021-07-15 10:20:00,105.71,106.06,105.67,105.8,25928.0,105.71,106.06,105.67,105.8,25928.0
2021-07-15 10:30:00,105.8,106.2,105.8,106.2,20538.0,105.8,106.2,105.8,106.2,20538.0
2021-07-15 10:40:00,106.19,106.2,105.84,105.87,23548.0,106.19,106.2,105.84,105.87,23548.0
2021-07-15 10:50:00,105.83,106.05,105.66,105.68,30110.0,105.83,106.05,105.66,105.68,30110.0
2021-07-15 11:00:00,105.67,106.01,105.64,105.98,34647.0,105.67,106.01,105.64,105.98,34647.0
2021-07-15 11:10:00,106.01,106.19,105.95,106.08,25925.0,106.01,106.19,105.95,106.08,25925.0
2021-07-15 11:20:00,106.1,106.42,106.06,106.35,26319.0,106.1,106.42,106.06,106.35,26319.0
2021-07-15 11:30:00,106.34,106.43,106.32,106.34,22086.0,106.34,106.43,106.32,106.34,22086.0
2021-07-15 11:40:00,106.32,106.33,106.11,106.11,14082.0,106.32,106.33,106.11,106.11,14082.0
2021-07-15 11:50:00,106.13,106.24,106.07,106.22,55517.0,106.13,106.24,106.07,106.22,55517.0
2021-07-15 12:00:00,106.22,106.26,106.07,106.18,44291.0,106.22,106.26,106.07,106.18,44291.0
2021-07-15 12:10:00,106.2,106.37,106.17,106.33,18289.0,106.2,106.37,106.17,106.33,18289.0
2021-07-15 12:20:00,106.29,106.37,106.26,106.26,18934.0,106.29,106.37,106.26,106.26,18934.0
2021-07-15 12:30:00,106.24,106.39,106.17,106.31,36768.0,106.24,106.39,106.17,106.31,36768.0
2021-07-15 12:40:00,106.28,106.37,106.21,106.36,25423.0,106.28,106.37,106.21,106.36,25423.0
2021-07-15 12:50:00,106.38,106.44,106.34,106.43,24352.0,106.38,106.44,106.34,106.43,24352.0
2021-07-15 13:00:00,106.42,106.45,106.32,106.4,17475.0,106.42,106.45,106.32,106.4,17475.0
2021-07-15 13:10:00,106.4,106.45,106.3,106.34,19823.0,106.4,106.45,106.3,106.34,19823.0
2021-07-15 13:20:00,106.33,106.42,106.31,106.38,16747.0,106.33,106.42,106.31,106.38,16747.0
2021-07-15 13:30:00,106.37,106.43,106.29,106.38,48638.0,106.37,106.43,106.29,106.38,48638.0
2021-07-15 13:40:00,106.38,106.41,106.27,106.34,26535.0,106.38,106.41,106.27,106.34,26535.0
2021-07-15 13:50:00,106.34,106.38,106.21,106.25,17100.0,106.34,106.38,106.21,106.25,17100.0
2021-07-15 14:00:00,106.26,106.48,106.25,106.45,15670.0,106.26,106.48,106.25,106.45,15670.0
2021-07-15 14:10:00,106.44,106.55,106.43,106.53,19896.0,106.44,106.55,106.43,106.53,19896.0
2021-07-15 14:20:00,106.53,106.62,106.51,106.6,17151.0,106.53,106.62,106.51,106.6,17151.0
2021-07-15 14:30:00,106.6,106.61,106.48,106.49,13119.0,106.6,106.61,106.48,106.49,13119.0
2021-07-15 14:40:00,106.46,106.47,106.31,106.42,17841.0,106.46,106.47,106.31,106.42,17841.0
2021-07-15 14:50:00,106.41,106.63,106.39,106.63,25758.0,106.41,106.63,106.39,106.63,25758.0
2021-07-15 15:00:00,106.65,106.7,106.57,106.58,16395.0,106.65,106.7,106.57,106.58,16395.0
2021-07-15 15:10:00,106.56,106.58,106.49,106.52,23194.0,106.56,106.58,106.49,106.52,23194.0
2021-07-15 15:20:00,106.51,106.67,106.51,106.65,23145.0,106.51,106.67,106.51,106.65,23145.0
2021-07-15 15:30:00,106.66,106.79,106.56,106.75,50257.0,106.66,106.79,106.56,106.75,50257.0
2021-07-15 15:40:00,106.75,106.81,106.73,106.77,90203.0,106.75,106.81,106.73,106.77,90203.0
2021-07-15 15:50:00,106.78,106.78,106.32,106.35,332431.0,106.78,106.78,106.32,106.35,332431.0
2021-07-16 09:30:00,106.93,106.97,106.42,106.43,104086.0,106.93,106.97,106.42,106.43,104086.0
2021-07-16 09:40:00,106.4,106.62,106.14,106.2,18556.0,106.4,106.62,106.14,106.2,18556.0
2021-07-16 09:50:00,106.21,106.73,106.21,106.71,21678.0,106.21,106.73,106.21,106.71,21678.0
2021-07-16 10:00:00,106.67,107.3,106.67,107.21,41811.0,106.67,107.3,106.67,107.21,41811.0
2021-07-16 10:10:00,107.22,107.22,106.81,107.17,26575.0,107.22,107.22,106.81,107.17,26575.0
2021-07-16 10:20:00,107.12,107.23,106.82,107.06,34702.0,107.12,107.23,106.82,107.06,34702.0
2021-07-16 10:30:00,107.02,107.23,106.96,107.11,25001.0,107.02,107.23,106.96,107.11,25001.0
2021-07-16 10:40:00,107.15,107.32,107.08,107.15,38689.0,107.15,107.32,107.08,107.15,38689.0
2021-07-16 10:50:00,107.22,107.27,106.9,106.91,40386.0,107.22,107.27,106.9,106.91,40386.0
2021-07-16 11:00:00,106.89,106.96,106.77,106.95,33719.0,106.89,106.96,106.77,106.95,33719.0
2021-07-16 11:10:00,106.94,107.01,106.82,106.98,24384.0,106.94,107.01,106.82,106.98,24384.0
2021-07-16 11:20:00,106.98,107.16,106.87,106.92,89151.0,106.98,107.16,106.87,106.92,89151.0
2021-07-16 11:30:00,106.91,107.0,106.72,106.8,162911.0,106.91,107.0,106.72,106.8,162911.0
2021-07-16 11:40:00,106.8,106.83,106.65,106.79,23759.0,106.8,106.83,106.65,106.79,23759.0
2021-07-16 11:50:00,106.79,107.02,106.72,106.99,13438.0,106.79,107.02,106.72,106.99,13438.0
2021-07-16 12:00:00,107.02,107.38,107.02,107.37,17995.0,107.02,107.38,107.02,107.37,17995.0
2021-07-16 12:10:00,107.36,107.46,107.32,107.41,24723.0,107.36,107.46,107.32,107.41,24723.0
2021-07-16 12:20:00,107.41,107.45,107.25,107.25,21396.0,107.41,107.45,107.25,107.25,21396.0
2021-07-16 12:30:00,107.26,107.41,107.22,107.29,19432.0,107.26,107.41,107.22,107.29,19432.0
2021-07-16 12:40:00,107.29,107.34,107.18,107.19,28097.0,107.29,107.34,107.18,107.19,28097.0
2021-07-16 12:50:00,107.19,107.24,107.07,107.09,45796.0,107.19,107.24,107.07,107.09,45796.0
2021-07-16 13:00:00,107.08,107.18,107.01,107.18,18324.0,107.08,107.18,107.01,107.18,18324.0
2021-07-16 13:10:00,107.17,107.17,107.04,107.12,43734.0,107.17,107.17,107.04,107.12,43734.0
2021-07-16 13:20:00,107.13,107.13,107.07,107.11,20216.0,107.13,107.13,107.07,107.11,20216.0
2021-07-16 13:30:00,107.11,107.17,107.06,107.15,15344.0,107.11,107.17,107.06,107.15,15344.0
2021-07-16 13:40:00,107.16,107.18,107.08,107.09,32454.0,107.16,107.18,107.08,107.09,32454.0
2021-07-16 13:50:00,107.1,107.19,107.1,107.1,20766.0,107.1,107.19,107.1,107.1,20766.0
2021-07-16 14:00:00,107.1,107.1,106.74,106.74,52371.0,107.1,107.1,106.74,106.74,52371.0
2021-07-16 14:10:00,106.75,107.08,106.74,107.07,34280.0,106.75,107.08,106.74,107.07,34280.0
2021-07-16 14:20:00,107.07,107.19,107.04,107.06,26461.0,107.07,107.19,107.04,107.06,26461.0
2021-07-16 14:30:00,107.07,107.15,107.0,107.08,22799.0,107.07,107.15,107.0,107.08,22799.0
2021-07-16 14:40:00,107.07,107.1,106.92,106.97,170918.0,107.07,107.1,106.92,106.97,170918.0
2021-07-16 14:50:00,106.96,107.07,106.83,106.87,43973.0,106.96,107.07,106.83,106.87,43973.0
2021-07-16 15:00:00,106.85,106.86,106.67,106.77,38502.0,106.85,106.86,106.67,106.77,38502.0
2021-07-16 15:10:00,106.82,106.92,106.74,106.91,24350.0,106.82,106.92,106.74,106.91,24350.0
2021-07-16 15:20:00,106.9,107.14,106.87,107.09,39535.0,106.9,107.14,106.87,107.09,39535.0
2021-07-16 15:30:00,107.09,107.2,106.93,106.98,60385.0,107.09,107.2,106.93,106.98,60385.0
2021-07-16 15:40:00,107.0,107.03,106.68,106.75,127480.0,107.0,107.03,106.68,106.75,127480.0
2021-07-16 15:50:00,106.73,106.96,106.73,106.93,379915.0,106.73,106.96,106.73,106.93,379915.0
2021-07-19 09:30:00,106.1,106.1,105.19,105.89,86533.0,106.1,106.1,105.19,105.89,86533.0
2021-07-19 09:40:00,105.93,106.07,105.36,105.47,40185.0,105.93,106.07,105.36,105.47,40185.0
2021-07-19 09:50:00,105.49,105.58,105.18,105.48,31824.0,105.49,105.58,105.18,105.48,31824.0
2021-07-19 10:00:00,105.36,105.53,105.12,105.12,24882.0,105.36,105.53,105.12,105.12,24882.0
2021-07-19 10:10:00,105.12,105.16,104.53,104.72,42083.0,105.12,105.16,104.53,104.72,42083.0
2021-07-19 10:20:00,104.69,104.86,104.61,104.83,31361.0,104.69,104.86,104.61,104.83,31361.0
2021-07-19 10:30:00,104.77,104.78,104.27,104.4,33407.0,104.77,104.78,104.27,104.4,33407.0
2021-07-19 10:40:00,104.5,104.61,104.25,104.45,327027.0,104.5,104.61,104.25,104.45,327027.0
2021-07-19 10:50:00,104.49,104.62,104.21,104.61,88017.0,104.49,104.62,104.21,104.61,88017.0
2021-07-19 11:00:00,104.63,104.79,104.4,104.79,71132.0,104.63,104.79,104.4,104.79,71132.0
2021-07-19 11:10:00,104.77,104.79,104.46,104.46,66250.0,104.77,104.79,104.46,104.46,66250.0
2021-07-19 11:20:00,104.48,104.57,104.3,104.48,29900.0,104.48,104.57,104.3,104.48,29900.0
2021-07-19 11:30:00,104.47,104.61,104.32,104.43,30669.0,104.47,104.61,104.32,104.43,30669.0
2021-07-19 11:40:00,104.42,104.82,104.42,104.76,21575.0,104.42,104.82,104.42,104.76,21575.0
2021-07-19 11:50:00,104.76,104.88,104.6,104.63,68885.0,104.76,104.88,104.6,104.63,68885.0
2021-07-19 12:00:00,104.63,104.64,104.28,104.29,19982.0,104.63,104.64,104.28,104.29,19982.0
2021-07-19 12:10:00,104.3,104.32,104.2,104.23,24568.0,104.3,104.32,104.2,104.23,24568.0
2021-07-19 12:20:00,104.21,104.22,103.82,103.83,32592.0,104.21,104.22,103.82,103.83,32592.0
2021-07-19 12:30:00,103.82,103.87,103.39,103.4,47687.0,103.82,103.87,103.39,103.4,47687.0
2021-07-19 12:40:00,103.41,103.46,103.16,103.21,44378.0,103.41,103.46,103.16,103.21,44378.0
2021-07-19 12:50:00,103.18,103.23,102.94,103.05,75524.0,103.18,103.23,102.94,103.05,75524.0
2021-07-19 13:00:00,103.02,103.12,102.78,102.97,39502.0,103.02,103.12,102.78,102.97,39502.0
2021-07-19 13:10:00,102.96,103.17,102.72,103.04,174752.0,102.96,103.17,102.72,103.04,174752.0
2021-07-19 13:20:00,103.03,103.18,102.97,103.04,229911.0,103.03,103.18,102.97,103.04,229911.0
2021-07-19 13:30:00,103.03,103.03,102.76,102.94,119358.0,103.03,103.03,102.76,102.94,119358.0
2021-07-19 13:40:00,102.93,103.17,102.93,103.02,25725.0,102.93,103.17,102.93,103.02,25725.0
2021-07-19 13:50:00,103.04,103.27,102.93,103.11,33196.0,103.04,103.27,102.93,103.11,33196.0
2021-07-19 14:00:00,103.12,103.28,103.03,103.06,32048.0,103.12,103.28,103.03,103.06,32048.0
2021-07-19 14:10:00,103.07,103.24,103.05,103.22,32106.0,103.07,103.24,103.05,103.22,32106.0
2021-07-19 14:20:00,103.22,103.32,103.12,103.25,31166.0,103.22,103.32,103.12,103.25,31166.0
2021-07-19 14:30:00,103.22,103.22,102.96,102.99,32740.0,103.22,103.22,102.96,102.99,32740.0
2021-07-19 14:40:00,102.97,103.1,102.88,103.02,37255.0,102.97,103.1,102.88,103.02,37255.0
2021-07-19 14:50:00,103.04,103.12,102.86,102.94,49694.0,103.04,103.12,102.86,102.94,49694.0
2021-07-19 15:00:00,102.92,103.29,102.89,103.21,78205.0,102.92,103.29,102.89,103.21,78205.0
2021-07-19 15:10:00,103.19,103.23,102.97,102.98,69124.0,103.19,103.23,102.97,102.98,69124.0
2021-07-19 15:20:00,102.98,103.06,102.86,102.86,44582.0,102.98,103.06,102.86,102.86,44582.0
2021-07-19 15:30:00,102.86,103.0,102.72,102.87,111746.0,102.86,103.0,102.72,102.87,111746.0
2021-07-19 15:40:00,102.86,102.99,102.71,102.75,146416.0,102.86,102.99,102.71,102.75,146416.0
2021-07-19 15:50:00,102.74,102.93,102.7,102.91,404790.0,102.74,102.93,102.7,102.91,404790.0
2021-07-20 09:30:00,103.36,104.65,103.21,104.57,87548.0,103.36,104.65,103.21,104.57,87548.0
2021-07-20 09:40:00,104.62,105.12,104.47,104.92,56970.0,104.62,105.12,104.47,104.92,56970.0
2021-07-20 09:50:00,104.93,105.31,104.77,105.25,47760.0,104.93,105.31,104.77,105.25,47760.0
2021-07-20 10:00:00,105.25,105.33,104.92,104.98,54986.0,105.25,105.33,104.92,104.98,54986.0
2021-07-20 10:10:00,104.96,105.51,104.86,105.5,60369.0,104.96,105.51,104.86,105.5,60369.0
2021-07-20 10:20:00,105.51,105.77,105.45,105.52,52886.0,105.51,105.77,105.45,105.52,52886.0
2021-07-20 10:30:00,105.56,105.57,105.31,105.48,53545.0,105.56,105.57,105.31,105.48,53545.0
2021-07-20 10:40:00,105.5,105.92,105.5,105.81,24804.0,105.5,105.92,105.5,105.81,24804.0
2021-07-20 10:50:00,105.8,105.85,105.54,105.62,41230.0,105.8,105.85,105.54,105.62,41230.0
2021-07-20 11:00:00,105.61,105.96,105.61,105.83,25385.0,105.61,105.96,105.61,105.83,25385.0
2021-07-20 11:10:00,105.82,106.08,105.82,106.08,27942.0,105.82,106.08,105.82,106.08,27942.0
2021-07-20 11:20:00,106.09,106.12,105.85,105.85,25335.0,106.09,106.12,105.85,105.85,25335.0
2021-07-20 11:30:00,105.86,105.91,105.42,105.44,19954.0,105.86,105.91,105.42,105.44,19954.0
2021-07-20 11:40:00,105.47,105.68,105.46,105.62,12273.0,105.47,105.68,105.46,105.62,12273.0
2021-07-20 11:50:00,105.63,105.67,105.49,105.63,16748.0,105.63,105.67,105.49,105.63,16748.0
2021-07-20 12:00:00,105.65,105.82,105.6,105.62,23289.0,105.65,105.82,105.6,105.62,23289.0
2021-07-20 12:10:00,105.6,105.78,105.6,105.76,12927.0,105.6,105.78,105.6,105.76,12927.0
2021-07-20 12:20:00,105.77,105.78,105.68,105.73,11560.0,105.77,105.78,105.68,105.73,11560.0
2021-07-20 12:30:00,105.76,106.33,105.76,106.33,51704.0,105.76,106.33,105.76,106.33,51704.0
2021-07-20 12:40:00,106.34,106.46,106.25,106.43,35528.0,106.34,106.46,106.25,106.43,35528.0
2021-07-20 12:50:00,106.44,106.68,106.4,106.54,29807.0,106.44,106.68,106.4,106.54,29807.0
2021-07-20 13:00:00,106.53,106.57,106.29,106.37,28987.0,106.53,106.57,106.29,106.37,28987.0
2021-07-20 13:10:00,106.39,106.62,106.38,106.44,39414.0,106.39,106.62,106.38,106.44,39414.0
2021-07-20 13:20:00,106.45,106.6,106.4,106.46,33278.0,106.45,106.6,106.4,106.46,33278.0
2021-07-20 13:30:00,106.48,106.57,106.4,106.49,17047.0,106.48,106.57,106.4,106.49,17047.0
2021-07-20 13:40:00,106.49,106.5,106.25,106.32,21814.0,106.49,106.5,106.25,106.32,21814.0
2021-07-20 13:50:00,106.32,106.41,106.29,106.36,17416.0,106.32,106.41,106.29,106.36,17416.0
2021-07-20 14:00:00,106.39,106.57,106.38,106.55,14795.0,106.39,106.57,106.38,106.55,14795.0
2021-07-20 14:10:00,106.56,106.72,106.56,106.63,35600.0,106.56,106.72,106.56,106.63,35600.0
2021-07-20 14:20:00,106.64,106.67,106.57,106.63,25192.0,106.64,106.67,106.57,106.63,25192.0
2021-07-20 14:30:00,106.63,106.84,106.63,106.81,25742.0,106.63,106.84,106.63,106.81,25742.0
2021-07-20 14:40:00,106.8,106.83,106.59,106.79,39187.0,106.8,106.83,106.59,106.79,39187.0
2021-07-20 14:50:00,106.8,106.91,106.77,106.86,31458.0,106.8,106.91,106.77,106.86,31458.0
2021-07-20 15:00:00,106.87,107.01,106.82,106.94,30911.0,106.87,107.01,106.82,106.94,30911.0
2021-07-20 15:10:00,106.94,107.08,106.91,106.97,36523.0,106.94,107.08,106.91,106.97,36523.0
2021-07-20 15:20:00,106.98,107.07,106.95,106.98,52729.0,106.98,107.07,106.95,106.98,52729.0
2021-07-20 15:30:00,106.98,107.01,106.84,106.86,59075.0,106.98,107.01,106.84,106.86,59075.0
2021-07-20 15:40:00,106.86,106.86,106.71,106.86,56735.0,106.86,106.86,106.71,106.86,56735.0
2021-07-20 15:50:00,106.91,106.94,106.49,106.61,272761.0,106.91,106.94,106.49,106.61,272761.0
2021-07-21 09:30:00,107.28,107.32,106.62,106.84,92384.0,107.28,107.32,106.62,106.84,92384.0
2021-07-21 09:40:00,106.79,106.79,105.88,106.03,81879.0,106.79,106.79,105.88,106.03,81879.0
2021-07-21 09:50:00,106.06,106.15,105.48,105.69,42877.0,106.06,106.15,105.48,105.69,42877.0
2021-07-21 10:00:00,105.68,105.72,105.3,105.55,53821.0,105.68,105.72,105.3,105.55,53821.0
2021-07-21 10:10:00,105.56,105.62,105.39,105.44,28682.0,105.56,105.62,105.39,105.44,28682.0
2021-07-21 10:20:00,105.46,105.61,105.33,105.4,50286.0,105.46,105.61,105.33,105.4,50286.0
2021-07-21 10:30:00,105.39,105.8,105.31,105.77,25239.0,105.39,105.8,105.31,105.77,25239.0
2021-07-21 10:40:00,105.78,105.86,105.64,105.85,15187.0,105.78,105.86,105.64,105.85,15187.0
2021-07-21 10:50:00,105.85,105.87,105.62,105.82,18778.0,105.85,105.87,105.62,105.82,18778.0
2021-07-21 11:00:00,105.78,105.84,105.51,105.57,19251.0,105.78,105.84,105.51,105.57,19251.0
2021-07-21 11:10:00,105.54,105.68,105.5,105.65,15218.0,105.54,105.68,105.5,105.65,15218.0
2021-07-21 11:20:00,105.67,105.96,105.62,105.85,29839.0,105.67,105.96,105.62,105.85,29839.0
2021-07-21 11:30:00,105.85,106.08,105.72,106.07,19400.0,105.85,106.08,105.72,106.07,19400.0
2021-07-21 11:40:00,106.09,106.19,105.93,106.19,22825.0,106.09,106.19,105.93,106.19,22825.0
2021-07-21 11:50:00,106.16,106.36,106.14,106.36,38173.0,106.16,106.36,106.14,106.36,38173.0
2021-07-21 12:00:00,106.37,106.44,106.26,106.39,29031.0,106.37,106.44,106.26,106.39,29031.0
2021-07-21 12:10:00,106.38,106.38,106.07,106.14,30496.0,106.38,106.38,106.07,106.14,30496.0
2021-07-21 12:20:00,106.15,106.15,105.97,106.07,20466.0,106.15,106.15,105.97,106.07,20466.0
2021-07-21 12:30:00,106.05,106.18,106.05,106.13,15749.0,106.05,106.18,106.05,106.13,15749.0
2021-07-21 12:40:00,106.13,106.24,106.12,106.14,15161.0,106.13,106.24,106.12,106.14,15161.0
2021-07-21 12:50:00,106.13,106.17,106.01,106.03,26355.0,106.13,106.17,106.01,106.03,26355.0
2021-07-21 13:00:00,106.04,106.06,105.81,105.83,18950.0,106.04,106.06,105.81,105.83,18950.0
2021-07-21 13:10:00,105.83,105.83,105.65,105.68,12931.0,105.83,105.83,105.65,105.68,12931.0
2021-07-21 13:20:00,105.69,105.82,105.69,105.7,17938.0,105.69,105.82,105.69,105.7,17938.0
2021-07-21 13:30:00,105.71,105.79,105.69,105.76,11650.0,105.71,105.79,105.69,105.76,11650.0
2021-07-21 13:40:00,105.77,105.97,105.77,105.97,16254.0,105.77,105.97,105.77,105.97,16254.0
2021-07-21 13:50:00,105.98,106.05,105.96,106.05,13877.0,105.98,106.05,105.96,106.05,13877.0
2021-07-21 14:00:00,106.07,106.09,105.99,106.02,18431.0,106.07,106.09,105.99,106.02,18431.0
2021-07-21 14:10:00,106.02,106.1,105.99,106.05,12957.0,106.02,106.1,105.99,106.05,12957.0
2021-07-21 14:20:00,106.06,106.17,106.05,106.16,17708.0,106.06,106.17,106.05,106.16,17708.0
2021-07-21 14:30:00,106.16,106.2,106.11,106.16,14480.0,106.16,106.2,106.11,106.16,14480.0
2021-07-21 14:40:00,106.15,106.27,106.14,106.26,18350.0,106.15,106.27,106.14,106.26,18350.0
2021-07-21 14:50:00,106.26,106.29,106.21,106.27,19971.0,106.26,106.29,106.21,106.27,19971.0
2021-07-21 15:00:00,106.27,106.31,106.19,106.2,20546.0,106.27,106.31,106.19,106.2,20546.0
2021-07-21 15:10:00,106.21,106.21,105.84,105.9,42053.0,106.21,106.21,105.84,105.9,42053.0
2021-07-21 15:20:00,105.89,105.89,105.75,105.79,37918.0,105.89,105.89,105.75,105.79,37918.0
2021-07-21 15:30:00,105.78,106.01,105.77,105.88,43919.0,105.78,106.01,105.77,105.88,43919.0
2021-07-21 15:40:00,105.89,105.96,105.84,105.84,35336.0,105.89,105.96,105.84,105.84,35336.0
2021-07-21 15:50:00,105.81,106.13,105.77,106.05,182640.0,105.81,106.13,105.77,106.05,182640.0
2021-07-22 09:30:00,106.31,106.84,106.2,106.2,22914.0,106.31,106.84,106.2,106.2,22914.0
2021-07-22 09:40:00,106.22,106.52,105.84,105.86,18268.0,106.22,106.52,105.84,105.86,18268.0
2021-07-22 09:50:00,105.86,106.16,105.59,106.06,25793.0,105.86,106.16,105.59,106.06,25793.0
2021-07-22 10:00:00,106.09,106.34,106.08,106.31,11707.0,106.09,106.34,106.08,106.31,11707.0
2021-07-22 10:10:00,106.3,106.56,106.3,106.41,16893.0,106.3,106.56,106.3,106.41,16893.0
2021-07-22 10:20:00,106.42,106.53,106.3,106.45,11717.0,106.42,106.53,106.3,106.45,11717.0
2021-07-22 10:30:00,106.46,106.58,106.43,106.47,8089.0,106.46,106.58,106.43,106.47,8089.0
2021-07-22 10:40:00,106.46,106.56,106.42,106.56,9039.0,106.46,106.56,106.42,106.56,9039.0
2021-07-22 10:50:00,106.55,106.7,106.45,106.46,18175.0,106.55,106.7,106.45,106.46,18175.0
2021-07-22 11:00:00,106.45,106.53,106.34,106.47,12388.0,106.45,106.53,106.34,106.47,12388.0
2021-07-22 11:10:00,106.47,106.64,106.32,106.6,20208.0,106.47,106.64,106.32,106.6,20208.0
2021-07-22 11:20:00,106.59,106.69,106.49,106.53,11474.0,106.59,106.69,106.49,106.53,11474.0
2021-07-22 11:30:00,106.53,106.63,106.39,106.39,21641.0,106.53,106.63,106.39,106.39,21641.0
2021-07-22 11:40:00,106.4,106.4,106.27,106.35,10381.0,106.4,106.4,106.27,106.35,10381.0
2021-07-22 11:50:00,106.35,106.48,106.31,106.44,14799.0,106.35,106.48,106.31,106.44,14799.0
2021-07-22 12:00:00,106.47,106.51,106.06,106.07,18247.0,106.47,106.51,106.06,106.07,18247.0
2021-07-22 12:10:00,106.07,106.18,106.02,106.15,17272.0,106.07,106.18,106.02,106.15,17272.0
2021-07-22 12:20:00,106.15,106.32,106.07,106.29,10279.0,106.15,106.32,106.07,106.29,10279.0
2021-07-22 12:30:00,106.26,106.33,106.19,106.32,8706.0,106.26,106.33,106.19,106.32,8706.0
2021-07-22 12:40:00,106.33,106.33,106.17,106.22,12300.0,106.33,106.33,106.17,106.22,12300.0
2021-07-22 12:50:00,106.23,106.34,106.23,106.32,27255.0,106.23,106.34,106.23,106.32,27255.0
2021-07-22 13:00:00,106.3,106.4,106.26,106.35,15478.0,106.3,106.4,106.26,106.35,15478.0
2021-07-22 13:10:00,106.37,106.7,106.36,106.67,23598.0,106.37,106.7,106.36,106.67,23598.0
2021-07-22 13:20:00,106.68,106.69,106.54,106.58,11460.0,106.68,106.69,106.54,106.58,11460.0
2021-07-22 13:30:00,106.56,106.57,106.45,106.52,9510.0,106.56,106.57,106.45,106.52,9510.0
2021-07-22 13:40:00,106.52,106.54,106.44,106.53,36315.0,106.52,106.54,106.44,106.53,36315.0
2021-07-22 13:50:00,106.52,106.52,106.37,106.41,12592.0,106.52,106.52,106.37,106.41,12592.0
2021-07-22 14:00:00,106.4,106.64,106.4,106.6,8069.0,106.4,106.64,106.4,106.6,8069.0
2021-07-22 14:10:00,106.61,106.79,106.6,106.72,11843.0,106.61,106.79,106.6,106.72,11843.0
2021-07-22 14:20:00,106.71,106.77,106.66,106.77,10474.0,106.71,106.77,106.66,106.77,10474.0
2021-07-22 14:30:00,106.78,106.85,106.75,106.85,8695.0,106.78,106.85,106.75,106.85,8695.0
2021-07-22 14:40:00,106.87,106.91,106.78,106.86,15850.0,106.87,106.91,106.78,106.86,15850.0
2021-07-22 14:50:00,106.88,106.97,106.86,106.95,10103.0,106.88,106.97,106.86,106.95,10103.0
2021-07-22 15:00:00,106.94,107.01,106.91,107.0,15360.0,106.94,107.01,106.91,107.0,15360.0
2021-07-22 15:10:00,107.01,107.08,106.99,106.99,13312.0,107.01,107.08,106.99,106.99,13312.0
2021-07-22 15:20:00,106.97,107.0,106.91,106.96,15085.0,106.97,107.0,106.91,106.96,15085.0
2021-07-22 15:30:00,106.95,106.95,106.85,106.91,24792.0,106.95,106.95,106.85,106.91,24792.0
2021-07-22 15:40:00,106.9,106.97,106.86,106.91,35925.0,106.9,106.97,106.86,106.91,35925.0
2021-07-22 15:50:00,106.92,107.1,106.91,107.07,100034.0,106.92,107.1,106.91,107.07,100034.0
2021-07-23 09:30:00,108.08,108.54,107.85,107.86,72500.0,108.08,108.54,107.85,107.86,72500.0
2021-07-23 09:40:00,107.92,108.13,107.44,108.06,36412.0,107.92,108.13,107.44,108.06,36412.0
2021-07-23 09:50:00,108.0,108.31,107.98,108.24,65723.0,108.0,108.31,107.98,108.24,65723.0
2021-07-23 10:00:00,108.2,108.37,108.14,108.26,51665.0,108.2,108.37,108.14,108.26,51665.0
2021-07-23 10:10:00,108.25,108.52,108.17,108.52,39957.0,108.25,108.52,108.17,108.52,39957.0
2021-07-23 10:20:00,108.54,108.59,108.4,108.42,35685.0,108.54,108.59,108.4,108.42,35685.0
2021-07-23 10:30:00,108.43,108.53,108.36,108.41,33782.0,108.43,108.53,108.36,108.41,33782.0
2021-07-23 10:40:00,108.39,108.39,108.1,108.16,50374.0,108.39,108.39,108.1,108.16,50374.0
2021-07-23 10:50:00,108.16,108.37,108.16,108.25,27666.0,108.16,108.37,108.16,108.25,27666.0
2021-07-23 11:00:00,108.25,108.53,108.23,108.45,28945.0,108.25,108.53,108.23,108.45,28945.0
2021-07-23 11:10:00,108.46,108.71,108.45,108.68,34770.0,108.46,108.71,108.45,108.68,34770.0
2021-07-23 11:20:00,108.65,108.8,108.63,108.8,20782.0,108.65,108.8,108.63,108.8,20782.0
2021-07-23 11:30:00,108.83,108.96,108.77,108.92,21391.0,108.83,108.96,108.77,108.92,21391.0
2021-07-23 11:40:00,108.91,109.13,108.87,109.07,28397.0,108.91,109.13,108.87,109.07,28397.0
2021-07-23 11:50:00,109.06,109.13,108.95,109.01,28245.0,109.06,109.13,108.95,109.01,28245.0
2021-07-23 12:00:00,109.01,109.13,108.99,109.08,29835.0,109.01,109.13,108.99,109.08,29835.0
2021-07-23 12:10:00,109.12,109.19,108.93,108.97,40629.0,109.12,109.19,108.93,108.97,40629.0
2021-07-23 12:20:00,108.96,109.1,108.91,108.93,26410.0,108.96,109.1,108.91,108.93,26410.0
2021-07-23 12:30:00,108.9,109.09,108.89,109.07,8770.0,108.9,109.09,108.89,109.07,8770.0
2021-07-23 12:40:00,109.1,109.11,108.99,109.08,13975.0,109.1,109.11,108.99,109.08,13975.0
2021-07-23 12:50:00,109.09,109.1,108.96,109.07,16995.0,109.09,109.1,108.96,109.07,16995.0
2021-07-23 13:00:00,109.06,109.12,108.97,109.07,23328.0,109.06,109.12,108.97,109.07,23328.0
2021-07-23 13:10:00,109.08,109.15,109.02,109.15,13384.0,109.08,109.15,109.02,109.15,13384.0
2021-07-23 13:20:00,109.14,109.25,109.13,109.18,17381.0,109.14,109.25,109.13,109.18,17381.0
2021-07-23 13:30:00,109.19,109.22,109.08,109.18,21020.0,109.19,109.22,109.08,109.18,21020.0
2021-07-23 13:40:00,109.17,109.21,109.1,109.17,19386.0,109.17,109.21,109.1,109.17,19386.0
2021-07-23 13:50:00,109.18,109.23,109.08,109.14,15054.0,109.18,109.23,109.08,109.14,15054.0
2021-07-23 14:00:00,109.16,109.26,109.12,109.25,27003.0,109.16,109.26,109.12,109.25,27003.0
2021-07-23 14:10:00,109.27,109.42,109.26,109.31,27574.0,109.27,109.42,109.26,109.31,27574.0
2021-07-23 14:20:00,109.3,109.31,109.15,109.2,17863.0,109.3,109.31,109.15,109.2,17863.0
2021-07-23 14:30:00,109.18,109.22,109.04,109.08,14591.0,109.18,109.22,109.04,109.08,14591.0
2021-07-23 14:40:00,109.06,109.06,108.91,108.98,16451.0,109.06,109.06,108.91,108.98,16451.0
2021-07-23 14:50:00,108.97,109.0,108.94,108.97,12569.0,108.97,109.0,108.94,108.97,12569.0
2021-07-23 15:00:00,108.96,108.97,108.88,108.95,25435.0,108.96,108.97,108.88,108.95,25435.0
2021-07-23 15:10:00,108.95,109.24,108.92,109.24,64561.0,108.95,109.24,108.92,109.24,64561.0
2021-07-23 15:20:00,109.26,109.33,109.18,109.33,31208.0,109.26,109.33,109.18,109.33,31208.0
2021-07-23 15:30:00,109.31,109.58,109.31,109.51,66115.0,109.31,109.58,109.31,109.51,66115.0
2021-07-23 15:40:00,109.52,109.67,109.52,109.58,92272.0,109.52,109.67,109.52,109.58,92272.0
2021-07-23 15:50:00,109.58,109.66,109.37,109.37,421287.0,109.58,109.66,109.37,109.37,421287.0
2021-07-26 09:30:00,109.01,109.15,108.61,108.7,158140.0,109.01,109.15,108.61,108.7,158140.0
2021-07-26 09:40:00,108.67,108.94,108.56,108.68,51525.0,108.67,108.94,108.56,108.68,51525.0
2021-07-26 09:50:00,108.69,108.81,108.44,108.48,27428.0,108.69,108.81,108.44,108.48,27428.0
2021-07-26 10:00:00,108.51,108.6,108.1,108.45,62141.0,108.51,108.6,108.1,108.45,62141.0
2021-07-26 10:10:00,108.48,108.51,108.13,108.15,32894.0,108.48,108.51,108.13,108.15,32894.0
2021-07-26 10:20:00,108.15,108.15,107.88,107.95,20507.0,108.15,108.15,107.88,107.95,20507.0
2021-07-26 10:30:00,107.89,108.56,107.89,108.56,18627.0,107.89,108.56,107.89,108.56,18627.0
2021-07-26 10:40:00,108.59,108.59,108.21,108.35,82264.0,108.59,108.59,108.21,108.35,82264.0
2021-07-26 10:50:00,108.35,108.61,108.22,108.55,68395.0,108.35,108.61,108.22,108.55,68395.0
2021-07-26 11:00:00,108.55,108.61,108.13,108.31,30378.0,108.55,108.61,108.13,108.31,30378.0
2021-07-26 11:10:00,108.3,108.4,108.12,108.38,18254.0,108.3,108.4,108.12,108.38,18254.0
2021-07-26 11:20:00,108.38,108.46,108.28,108.37,18319.0,108.38,108.46,108.28,108.37,18319.0
2021-07-26 11:30:00,108.35,108.64,108.35,108.64,16610.0,108.35,108.64,108.35,108.64,16610.0
2021-07-26 11:40:00,108.64,108.73,108.53,108.73,22173.0,108.64,108.73,108.53,108.73,22173.0
2021-07-26 11:50:00,108.73,108.84,108.62,108.83,23852.0,108.73,108.84,108.62,108.83,23852.0
2021-07-26 12:00:00,108.8,108.88,108.76,108.85,20586.0,108.8,108.88,108.76,108.85,20586.0
2021-07-26 12:10:00,108.82,108.84,108.73,108.78,12300.0,108.82,108.84,108.73,108.78,12300.0
2021-07-26 12:20:00,108.79,108.82,108.51,108.53,18557.0,108.79,108.82,108.51,108.53,18557.0
2021-07-26 12:30:00,108.52,108.52,108.4,108.45,23881.0,108.52,108.52,108.4,108.45,23881.0
2021-07-26 12:40:00,108.45,108.53,108.34,108.42,19938.0,108.45,108.53,108.34,108.42,19938.0
2021-07-26 12:50:00,108.41,108.58,108.41,108.57,59533.0,108.41,108.58,108.41,108.57,59533.0
2021-07-26 13:00:00,108.57,108.64,108.55,108.61,23465.0,108.57,108.64,108.55,108.61,23465.0
2021-07-26 13:10:00,108.62,108.75,108.59,108.73,16250.0,108.62,108.75,108.59,108.73,16250.0
2021-07-26 13:20:00,108.74,108.74,108.55,108.61,20538.0,108.74,108.74,108.55,108.61,20538.0
2021-07-26 13:30:00,108.61,108.62,108.51,108.56,20266.0,108.61,108.62,108.51,108.56,20266.0
2021-07-26 13:40:00,108.56,108.78,108.56,108.7,40353.0,108.56,108.78,108.56,108.7,40353.0
2021-07-26 13:50:00,108.7,108.89,108.69,108.79,15523.0,108.7,108.89,108.69,108.79,15523.0
2021-07-26 14:00:00,108.79,108.94,108.75,108.94,22542.0,108.79,108.94,108.75,108.94,22542.0
2021-07-26 14:10:00,108.94,109.03,108.86,108.91,37809.0,108.94,109.03,108.86,108.91,37809.0
2021-07-26 14:20:00,108.92,109.0,108.91,108.98,17929.0,108.92,109.0,108.91,108.98,17929.0
2021-07-26 14:30:00,108.98,109.04,108.95,109.02,29009.0,108.98,109.04,108.95,109.02,29009.0
2021-07-26 14:40:00,109.03,109.07,108.98,109.01,20158.0,109.03,109.07,108.98,109.01,20158.0
2021-07-26 14:50:00,109.01,109.05,108.98,109.0,19574.0,109.01,109.05,108.98,109.0,19574.0
2021-07-26 15:00:00,109.0,109.0,108.87,108.95,28878.0,109.0,109.0,108.87,108.95,28878.0
2021-07-26 15:10:00,108.96,108.98,108.82,108.84,28858.0,108.96,108.98,108.82,108.84,28858.0
2021-07-26 15:20:00,108.84,108.94,108.84,108.9,44619.0,108.84,108.94,108.84,108.9,44619.0
2021-07-26 15:30:00,108.87,108.98,108.85,108.88,45140.0,108.87,108.98,108.85,108.88,45140.0
2021-07-26 15:40:00,108.88,109.05,108.87,109.05,60931.0,108.88,109.05,108.87,109.05,60931.0
2021-07-26 15:50:00,109.08,109.13,108.86,108.89,278329.0,109.08,109.13,108.86,108.89,278329.0
2021-07-27 09:30:00,109.01,109.22,108.8,109.22,50304.0,109.01,109.22,108.8,109.22,50304.0
2021-07-27 09:40:00,109.2,109.65,109.07,109.07,30755.0,109.2,109.65,109.07,109.07,30755.0
2021-07-27 09:50:00,109.08,109.66,109.07,109.6,13745.0,109.08,109.66,109.07,109.6,13745.0
2021-07-27 10:00:00,109.63,109.96,109.5,109.68,33727.0,109.63,109.96,109.5,109.68,33727.0
2021-07-27 10:10:00,109.65,109.77,109.57,109.77,26087.0,109.65,109.77,109.57,109.77,26087.0
2021-07-27 10:20:00,109.73,109.79,109.55,109.61,12863.0,109.73,109.79,109.55,109.61,12863.0
2021-07-27 10:30:00,109.62,109.68,109.46,109.61,31448.0,109.62,109.68,109.46,109.61,31448.0
2021-07-27 10:40:00,109.59,109.76,109.5,109.52,13666.0,109.59,109.76,109.5,109.52,13666.0
2021-07-27 10:50:00,109.51,109.82,109.45,109.68,25452.0,109.51,109.82,109.45,109.68,25452.0
2021-07-27 11:00:00,109.67,109.73,109.5,109.54,18100.0,109.67,109.73,109.5,109.54,18100.0
2021-07-27 11:10:00,109.54,109.74,109.53,109.66,10604.0,109.54,109.74,109.53,109.66,10604.0
2021-07-27 11:20:00,109.59,109.73,109.53,109.73,10910.0,109.59,109.73,109.53,109.73,10910.0
2021-07-27 11:30:00,109.71,109.87,109.68,109.86,49079.0,109.71,109.87,109.68,109.86,49079.0
2021-07-27 11:40:00,109.8,110.1,109.8,110.06,32622.0,109.8,110.1,109.8,110.06,32622.0
2021-07-27 11:50:00,110.03,110.14,109.97,110.04,10805.0,110.03,110.14,109.97,110.04,10805.0
2021-07-27 12:00:00,110.05,110.05,109.76,109.9,28865.0,110.05,110.05,109.76,109.9,28865.0
2021-07-27 12:10:00,109.88,110.06,109.8,109.96,42862.0,109.88,110.06,109.8,109.96,42862.0
2021-07-27 12:20:00,109.95,109.95,109.74,109.79,9179.0,109.95,109.95,109.74,109.79,9179.0
2021-07-27 12:30:00,109.78,109.78,109.63,109.65,7791.0,109.78,109.78,109.63,109.65,7791.0
2021-07-27 12:40:00,109.66,109.73,109.48,109.49,13663.0,109.66,109.73,109.48,109.49,13663.0
2021-07-27 12:50:00,109.51,109.63,109.46,109.5,21923.0,109.51,109.63,109.46,109.5,21923.0
2021-07-27 13:00:00,109.49,109.51,109.28,109.42,14921.0,109.49,109.51,109.28,109.42,14921.0
2021-07-27 13:10:00,109.42,109.45,109.2,109.26,13565.0,109.42,109.45,109.2,109.26,13565.0
2021-07-27 13:20:00,109.26,109.27,109.06,109.24,29547.0,109.26,109.27,109.06,109.24,29547.0
2021-07-27 13:30:00,109.23,109.31,109.16,109.3,27142.0,109.23,109.31,109.16,109.3,27142.0
2021-07-27 13:40:00,109.29,109.29,109.12,109.19,34219.0,109.29,109.29,109.12,109.19,34219.0
2021-07-27 13:50:00,109.14,109.35,109.11,109.11,23513.0,109.14,109.35,109.11,109.11,23513.0
2021-07-27 14:00:00,109.13,109.25,109.11,109.21,12390.0,109.13,109.25,109.11,109.21,12390.0
2021-07-27 14:10:00,109.24,109.39,109.18,109.27,14813.0,109.24,109.39,109.18,109.27,14813.0
2021-07-27 14:20:00,109.29,109.31,109.15,109.18,14243.0,109.29,109.31,109.15,109.18,14243.0
2021-07-27 14:30:00,109.17,109.28,109.13,109.16,12437.0,109.17,109.28,109.13,109.16,12437.0
2021-07-27 14:40:00,109.17,109.3,109.14,109.3,10729.0,109.17,109.3,109.14,109.3,10729.0
2021-07-27 14:50:00,109.29,109.38,109.22,109.38,19266.0,109.29,109.38,109.22,109.38,19266.0
2021-07-27 15:00:00,109.37,109.45,109.33,109.38,19782.0,109.37,109.45,109.33,109.38,19782.0
2021-07-27 15:10:00,109.37,109.39,109.28,109.34,20992.0,109.37,109.39,109.28,109.34,20992.0
2021-07-27 15:20:00,109.35,109.47,109.31,109.39,28359.0,109.35,109.47,109.31,109.39,28359.0
2021-07-27 15:30:00,109.4,109.47,109.33,109.42,32924.0,109.4,109.47,109.33,109.42,32924.0
2021-07-27 15:40:00,109.42,109.77,109.41,109.71,53894.0,109.42,109.77,109.41,109.71,53894.0
2021-07-27 15:50:00,109.73,109.97,109.73,109.91,152234.0,109.73,109.97,109.73,109.91,152234.0
2021-07-28 09:30:00,110.0,110.64,109.95,110.2,41420.0,110.0,110.64,109.95,110.2,41420.0
2021-07-28 09:40:00,110.18,110.78,110.17,110.63,29012.0,110.18,110.78,110.17,110.63,29012.0
2021-07-28 09:50:00,110.66,110.77,110.5,110.5,29957.0,110.66,110.77,110.5,110.5,29957.0
2021-07-28 10:00:00,110.5,110.61,110.02,110.06,31022.0,110.5,110.61,110.02,110.06,31022.0
2021-07-28 10:10:00,110.08,110.49,109.97,110.37,16558.0,110.08,110.49,109.97,110.37,16558.0
2021-07-28 10:20:00,110.37,110.49,110.27,110.45,26208.0,110.37,110.49,110.27,110.45,26208.0
2021-07-28 10:30:00,110.44,110.55,110.15,110.16,19476.0,110.44,110.55,110.15,110.16,19476.0
2021-07-28 10:40:00,110.19,110.21,109.97,110.13,10826.0,110.19,110.21,109.97,110.13,10826.0
2021-07-28 10:50:00,110.14,110.32,110.12,110.29,10453.0,110.14,110.32,110.12,110.29,10453.0
2021-07-28 11:00:00,110.32,110.54,110.26,110.46,26169.0,110.32,110.54,110.26,110.46,26169.0
2021-07-28 11:10:00,110.46,110.54,110.43,110.48,20082.0,110.46,110.54,110.43,110.48,20082.0
2021-07-28 11:20:00,110.46,110.49,110.18,110.36,21716.0,110.46,110.49,110.18,110.36,21716.0
2021-07-28 11:30:00,110.34,110.56,110.33,110.38,24377.0,110.34,110.56,110.33,110.38,24377.0
2021-07-28 11:40:00,110.38,110.44,110.33,110.34,20221.0,110.38,110.44,110.33,110.34,20221.0
2021-07-28 11:50:00,110.33,110.4,110.18,110.32,9827.0,110.33,110.4,110.18,110.32,9827.0
2021-07-28 12:00:00,110.37,110.51,110.31,110.44,8713.0,110.37,110.51,110.31,110.44,8713.0
2021-07-28 12:10:00,110.41,110.48,110.35,110.37,13083.0,110.41,110.48,110.35,110.37,13083.0
2021-07-28 12:20:00,110.38,110.41,110.28,110.39,16050.0,110.38,110.41,110.28,110.39,16050.0
2021-07-28 12:30:00,110.4,110.53,110.4,110.5,9508.0,110.4,110.53,110.4,110.5,9508.0
2021-07-28 12:40:00,110.46,110.48,110.37,110.42,12676.0,110.46,110.48,110.37,110.42,12676.0
2021-07-28 12:50:00,110.4,110.41,110.34,110.4,8174.0,110.4,110.41,110.34,110.4,8174.0
2021-07-28 13:00:00,110.39,110.4,110.27,110.29,7742.0,110.39,110.4,110.27,110.29,7742.0
2021-07-28 13:10:00,110.3,110.31,110.15,110.18,11393.0,110.3,110.31,110.15,110.18,11393.0
2021-07-28 13:20:00,110.17,110.18,109.96,110.01,15339.0,110.17,110.18,109.96,110.01,15339.0
2021-07-28 13:30:00,110.01,110.09,109.94,109.96,10188.0,110.01,110.09,109.94,109.96,10188.0
2021-07-28 13:40:00,109.96,109.98,109.68,109.73,89618.0,109.96,109.98,109.68,109.73,89618.0
2021-07-28 13:50:00,109.72,109.77,109.58,109.63,15533.0,109.72,109.77,109.58,109.63,15533.0
2021-07-28 14:00:00,109.59,109.79,109.39,109.74,33652.0,109.59,109.79,109.39,109.74,33652.0
2021-07-28 14:10:00,109.76,110.06,109.69,110.04,32485.0,109.76,110.06,109.69,110.04,32485.0
2021-07-28 14:20:00,110.01,110.07,109.94,109.99,19326.0,110.01,110.07,109.94,109.99,19326.0
2021-07-28 14:30:00,110.0,110.11,109.79,110.06,28784.0,110.0,110.11,109.79,110.06,28784.0
2021-07-28 14:40:00,110.05,110.07,109.96,110.04,40671.0,110.05,110.07,109.96,110.04,40671.0
2021-07-28 14:50:00,110.05,110.33,110.05,110.23,27797.0,110.05,110.33,110.05,110.23,27797.0
2021-07-28 15:00:00,110.25,110.29,109.94,110.0,38181.0,110.25,110.29,109.94,110.0,38181.0
2021-07-28 15:10:00,109.99,110.16,109.97,110.16,22454.0,109.99,110.16,109.97,110.16,22454.0
2021-07-28 15:20:00,110.16,110.16,110.02,110.12,16443.0,110.16,110.16,110.02,110.12,16443.0
2021-07-28 15:30:00,110.14,110.19,110.05,110.18,25000.0,110.14,110.19,110.05,110.18,25000.0
2021-07-28 15:40:00,110.18,110.29,110.17,110.24,30592.0,110.18,110.29,110.17,110.24,30592.0
2021-07-28 15:50:00,110.26,110.32,110.05,110.05,83057.0,110.26,110.32,110.05,110.05,83057.0
2021-07-29 09:30:00,110.33,110.54,109.96,110.31,54128.0,110.33,110.54,109.96,110.31,54128.0
2021-07-29 09:40:00,110.37,110.53,109.97,110.22,49413.0,110.37,110.53,109.97,110.22,49413.0
2021-07-29 09:50:00,110.23,110.51,110.15,110.38,47505.0,110.23,110.51,110.15,110.38,47505.0
2021-07-29 10:00:00,110.42,110.78,110.27,110.56,64257.0,110.42,110.78,110.27,110.56,64257.0
2021-07-29 10:10:00,110.56,110.7,110.37,110.52,34533.0,110.56,110.7,110.37,110.52,34533.0
2021-07-29 10:20:00,110.52,110.61,110.2,110.37,44540.0,110.52,110.61,110.2,110.37,44540.0
2021-07-29 10:30:00,110.36,110.36,110.11,110.13,51779.0,110.36,110.36,110.11,110.13,51779.0
2021-07-29 10:40:00,110.15,110.69,110.13,110.62,56695.0,110.15,110.69,110.13,110.62,56695.0
2021-07-29 10:50:00,110.66,110.83,110.57,110.72,35553.0,110.66,110.83,110.57,110.72,35553.0
2021-07-29 11:00:00,110.72,110.94,110.62,110.68,80165.0,110.72,110.94,110.62,110.68,80165.0
2021-07-29 11:10:00,110.68,110.7,110.45,110.61,42507.0,110.68,110.7,110.45,110.61,42507.0
2021-07-29 11:20:00,110.61,111.05,110.6,110.95,61261.0,110.61,111.05,110.6,110.95,61261.0
2021-07-29 11:30:00,110.98,111.28,110.98,111.19,52731.0,110.98,111.28,110.98,111.19,52731.0
2021-07-29 11:40:00,111.18,111.38,111.11,111.32,40851.0,111.18,111.38,111.11,111.32,40851.0
2021-07-29 11:50:00,111.3,111.39,111.2,111.26,34990.0,111.3,111.39,111.2,111.26,34990.0
2021-07-29 12:00:00,111.28,111.41,111.22,111.28,33578.0,111.28,111.41,111.22,111.28,33578.0
2021-07-29 12:10:00,111.29,111.45,111.26,111.34,28339.0,111.29,111.45,111.26,111.34,28339.0
2021-07-29 12:20:00,111.36,111.44,111.27,111.41,26061.0,111.36,111.44,111.27,111.41,26061.0
2021-07-29 12:30:00,111.39,111.55,111.37,111.42,33546.0,111.39,111.55,111.37,111.42,33546.0
2021-07-29 12:40:00,111.41,111.54,111.38,111.49,36175.0,111.41,111.54,111.38,111.49,36175.0
2021-07-29 12:50:00,111.48,111.65,111.47,111.54,40140.0,111.48,111.65,111.47,111.54,40140.0
2021-07-29 13:00:00,111.52,111.71,111.52,111.69,31531.0,111.52,111.71,111.52,111.69,31531.0
2021-07-29 13:10:00,111.68,111.69,111.47,111.49,67892.0,111.68,111.69,111.47,111.49,67892.0
2021-07-29 13:20:00,111.49,111.61,111.49,111.51,41362.0,111.49,111.61,111.49,111.51,41362.0
2021-07-29 13:30:00,111.51,111.61,111.35,111.54,41631.0,111.51,111.61,111.35,111.54,41631.0
2021-07-29 13:40:00,111.54,111.55,111.32,111.33,44397.0,111.54,111.55,111.32,111.33,44397.0
2021-07-29 13:50:00,111.35,111.4,111.03,111.04,65196.0,111.35,111.4,111.03,111.04,65196.0
2021-07-29 14:00:00,111.03,111.37,110.94,111.35,48561.0,111.03,111.37,110.94,111.35,48561.0
2021-07-29 14:10:00,111.35,111.41,111.25,111.32,48597.0,111.35,111.41,111.25,111.32,48597.0
2021-07-29 14:20:00,111.32,111.42,111.26,111.37,154285.0,111.32,111.42,111.26,111.37,154285.0
2021-07-29 14:30:00,111.38,111.45,111.32,111.39,41898.0,111.38,111.45,111.32,111.39,41898.0
2021-07-29 14:40:00,111.4,111.54,111.33,111.4,72490.0,111.4,111.54,111.33,111.4,72490.0
2021-07-29 14:50:00,111.4,111.45,111.33,111.39,46488.0,111.4,111.45,111.33,111.39,46488.0
2021-07-29 15:00:00,111.38,111.55,111.34,111.55,75749.0,111.38,111.55,111.34,111.55,75749.0
2021-07-29 15:10:00,111.54,111.65,111.49,111.59,52699.0,111.54,111.65,111.49,111.59,52699.0
2021-07-29 15:20:00,111.58,111.6,111.5,111.56,54501.0,111.58,111.6,111.5,111.56,54501.0
2021-07-29 15:30:00,111.56,111.73,111.53,111.71,74355.0,111.56,111.73,111.53,111.71,74355.0
2021-07-29 15:40:00,111.71,111.74,111.52,111.53,95749.0,111.71,111.74,111.52,111.53,95749.0
2021-07-29 15:50:00,111.52,111.96,111.4,111.77,244667.0,111.52,111.96,111.4,111.77,244667.0
2021-07-30 09:30:00,113.38,114.23,110.56,111.54,290108.0,113.38,114.23,110.56,111.54,290108.0
2021-07-30 09:40:00,111.62,111.89,109.91,110.38,162439.0,111.62,111.89,109.91,110.38,162439.0
2021-07-30 09:50:00,110.37,110.54,109.83,110.23,102831.0,110.37,110.54,109.83,110.23,102831.0
2021-07-30 10:00:00,110.23,111.3,109.84,111.16,107208.0,110.23,111.3,109.84,111.16,107208.0
2021-07-30 10:10:00,111.11,111.74,110.95,111.51,68552.0,111.11,111.74,110.95,111.51,68552.0
2021-07-30 10:20:00,111.55,111.7,110.43,110.84,62016.0,111.55,111.7,110.43,110.84,62016.0
2021-07-30 10:30:00,110.84,110.88,110.46,110.75,47911.0,110.84,110.88,110.46,110.75,47911.0
2021-07-30 10:40:00,110.74,111.75,110.7,111.75,86912.0,110.74,111.75,110.7,111.75,86912.0
2021-07-30 10:50:00,111.72,111.94,111.32,111.52,49460.0,111.72,111.94,111.32,111.52,49460.0
2021-07-30 11:00:00,111.51,112.44,111.5,112.39,52041.0,111.51,112.44,111.5,112.39,52041.0
2021-07-30 11:10:00,112.41,112.43,111.5,111.89,51019.0,112.41,112.43,111.5,111.89,51019.0
2021-07-30 11:20:00,111.85,112.16,111.74,112.05,27840.0,111.85,112.16,111.74,112.05,27840.0
2021-07-30 11:30:00,112.05,112.4,112.04,112.37,37824.0,112.05,112.4,112.04,112.37,37824.0
2021-07-30 11:40:00,112.36,112.48,112.22,112.32,30741.0,112.36,112.48,112.22,112.32,30741.0
2021-07-30 11:50:00,112.29,112.38,112.03,112.28,28322.0,112.29,112.38,112.03,112.28,28322.0
2021-07-30 12:00:00,112.35,112.9,112.35,112.6,36542.0,112.35,112.9,112.35,112.6,36542.0
2021-07-30 12:10:00,112.61,112.73,112.55,112.64,30659.0,112.61,112.73,112.55,112.64,30659.0
2021-07-30 12:20:00,112.67,112.78,112.51,112.56,21686.0,112.67,112.78,112.51,112.56,21686.0
2021-07-30 12:30:00,112.55,113.04,112.53,112.81,33375.0,112.55,113.04,112.53,112.81,33375.0
2021-07-30 12:40:00,112.86,112.93,112.5,112.63,22865.0,112.86,112.93,112.5,112.63,22865.0
2021-07-30 12:50:00,112.62,112.73,112.59,112.69,41793.0,112.62,112.73,112.59,112.69,41793.0
2021-07-30 13:00:00,112.71,112.73,112.38,112.43,20115.0,112.71,112.73,112.38,112.43,20115.0
2021-07-30 13:10:00,112.45,112.48,112.09,112.18,85415.0,112.45,112.48,112.09,112.18,85415.0
2021-07-30 13:20:00,112.17,112.41,112.04,112.22,54632.0,112.17,112.41,112.04,112.22,54632.0
2021-07-30 13:30:00,112.22,112.57,112.1,112.51,28064.0,112.22,112.57,112.1,112.51,28064.0
2021-07-30 13:40:00,112.52,112.88,112.44,112.47,24859.0,112.52,112.88,112.44,112.47,24859.0
2021-07-30 13:50:00,112.49,112.63,112.27,112.29,26975.0,112.49,112.63,112.27,112.29,26975.0
2021-07-30 14:00:00,112.3,112.42,112.29,112.3,18721.0,112.3,112.42,112.29,112.3,18721.0
2021-07-30 14:10:00,112.3,112.52,112.21,112.36,21366.0,112.3,112.52,112.21,112.36,21366.0
2021-07-30 14:20:00,112.37,112.41,111.96,112.18,47012.0,112.37,112.41,111.96,112.18,47012.0
2021-07-30 14:30:00,112.15,112.32,112.08,112.12,24492.0,112.15,112.32,112.08,112.12,24492.0
2021-07-30 14:40:00,112.12,112.63,112.05,112.59,30266.0,112.12,112.63,112.05,112.59,30266.0
2021-07-30 14:50:00,112.59,112.61,112.42,112.45,20013.0,112.59,112.61,112.42,112.45,20013.0
2021-07-30 15:00:00,112.45,112.55,112.4,112.49,19253.0,112.45,112.55,112.4,112.49,19253.0
2021-07-30 15:10:00,112.49,112.51,112.27,112.31,27761.0,112.49,112.51,112.27,112.31,27761.0
2021-07-30 15:20:00,112.3,112.48,112.25,112.44,50197.0,112.3,112.48,112.25,112.44,50197.0
2021-07-30 15:30:00,112.44,112.52,112.4,112.42,79904.0,112.44,112.52,112.4,112.42,79904.0
2021-07-30 15:40:00,112.42,112.52,112.35,112.37,84932.0,112.42,112.52,112.35,112.37,84932.0
2021-07-30 15:50:00,112.37,112.48,112.21,112.29,303515.0,112.37,112.48,112.21,112.29,303515.0
2021-08-02 09:30:00,112.42,113.39,112.28,112.77,78217.0,112.42,113.39,112.28,112.77,78217.0
2021-08-02 09:40:00,112.83,112.83,112.08,112.18,37104.0,112.83,112.83,112.08,112.18,37104.0
2021-08-02 09:50:00,112.18,112.58,112.17,112.43,34873.0,112.18,112.58,112.17,112.43,34873.0
2021-08-02 10:00:00,112.4,112.9,112.32,112.9,46945.0,112.4,112.9,112.32,112.9,46945.0
2021-08-02 10:10:00,112.9,113.22,112.79,113.19,34444.0,112.9,113.22,112.79,113.19,34444.0
2021-08-02 10:20:00,113.23,113.54,113.14,113.52,45867.0,113.23,113.54,113.14,113.52,45867.0
2021-08-02 10:30:00,113.5,113.72,113.27,113.41,23985.0,113.5,113.72,113.27,113.41,23985.0
2021-08-02 10:40:00,113.4,113.69,113.37,113.41,27071.0,113.4,113.69,113.37,113.41,27071.0
2021-08-02 10:50:00,113.44,113.82,113.42,113.69,26874.0,113.44,113.82,113.42,113.69,26874.0
2021-08-02 11:00:00,113.67,113.67,113.4,113.48,30443.0,113.67,113.67,113.4,113.48,30443.0
2021-08-02 11:10:00,113.48,113.58,113.44,113.57,18234.0,113.48,113.58,113.44,113.57,18234.0
2021-08-02 11:20:00,113.55,113.84,113.5,113.65,49517.0,113.55,113.84,113.5,113.65,49517.0
2021-08-02 11:30:00,113.63,113.75,113.58,113.68,18803.0,113.63,113.75,113.58,113.68,18803.0
2021-08-02 11:40:00,113.68,113.8,113.59,113.63,21436.0,113.68,113.8,113.59,113.63,21436.0
2021-08-02 11:50:00,113.64,113.64,113.4,113.4,31192.0,113.64,113.64,113.4,113.4,31192.0
2021-08-02 12:00:00,113.4,113.46,113.2,113.28,22024.0,113.4,113.46,113.2,113.28,22024.0
2021-08-02 12:10:00,113.3,113.46,113.29,113.41,23644.0,113.3,113.46,113.29,113.41,23644.0
2021-08-02 12:20:00,113.41,113.54,113.34,113.34,38929.0,113.41,113.54,113.34,113.34,38929.0
2021-08-02 12:30:00,113.34,113.55,113.26,113.55,21583.0,113.34,113.55,113.26,113.55,21583.0
2021-08-02 12:40:00,113.56,113.57,113.46,113.57,23938.0,113.56,113.57,113.46,113.57,23938.0
2021-08-02 12:50:00,113.57,113.67,113.54,113.62,19369.0,113.57,113.67,113.54,113.62,19369.0
2021-08-02 13:00:00,113.63,113.71,113.49,113.63,18598.0,113.63,113.71,113.49,113.63,18598.0
2021-08-02 13:10:00,113.62,113.75,113.6,113.72,25709.0,113.62,113.75,113.6,113.72,25709.0
2021-08-02 13:20:00,113.71,113.72,113.52,113.52,12290.0,113.71,113.72,113.52,113.52,12290.0
2021-08-02 13:30:00,113.53,113.53,113.32,113.4,16575.0,113.53,113.53,113.32,113.4,16575.0
2021-08-02 13:40:00,113.41,113.42,113.31,113.4,15628.0,113.41,113.42,113.31,113.4,15628.0
2021-08-02 13:50:00,113.4,113.41,113.31,113.32,23112.0,113.4,113.41,113.31,113.32,23112.0
2021-08-02 14:00:00,113.32,113.33,113.14,113.21,21055.0,113.32,113.33,113.14,113.21,21055.0
2021-08-02 14:10:00,113.21,113.21,113.09,113.19,13653.0,113.21,113.21,113.09,113.19,13653.0
2021-08-02 14:20:00,113.19,113.2,112.85,112.93,20527.0,113.19,113.2,112.85,112.93,20527.0
2021-08-02 14:30:00,112.92,113.02,112.89,112.97,14973.0,112.92,113.02,112.89,112.97,14973.0
2021-08-02 14:40:00,112.98,113.09,112.88,113.06,15897.0,112.98,113.09,112.88,113.06,15897.0
2021-08-02 14:50:00,113.07,113.24,113.05,113.24,20776.0,113.07,113.24,113.05,113.24,20776.0
2021-08-02 15:00:00,113.23,113.35,113.16,113.27,27171.0,113.23,113.35,113.16,113.27,27171.0
2021-08-02 15:10:00,113.32,113.38,113.18,113.33,41950.0,113.32,113.38,113.18,113.33,41950.0
2021-08-02 15:20:00,113.3,113.37,113.18,113.33,35110.0,113.3,113.37,113.18,113.33,35110.0
2021-08-02 15:30:00,113.33,113.39,113.18,113.29,65666.0,113.33,113.39,113.18,113.29,65666.0
2021-08-02 15:40:00,113.28,113.37,113.11,113.11,123768.0,113.28,113.37,113.11,113.11,123768.0
2021-08-02 15:50:00,113.11,113.29,113.06,113.28,186288.0,113.11,113.29,113.06,113.28,186288.0
2021-08-03 09:30:00,113.32,114.1,113.05,114.1,67330.0,113.32,114.1,113.05,114.1,67330.0
2021-08-03 09:40:00,114.1,114.46,113.97,114.36,35791.0,114.1,114.46,113.97,114.36,35791.0
2021-08-03 09:50:00,114.39,114.75,114.12,114.12,28297.0,114.39,114.75,114.12,114.12,28297.0
2021-08-03 10:00:00,114.18,114.2,113.62,113.63,43808.0,114.18,114.2,113.62,113.63,43808.0
2021-08-03 10:10:00,113.68,113.87,113.61,113.82,16911.0,113.68,113.87,113.61,113.82,16911.0
2021-08-03 10:20:00,113.83,114.27,113.83,114.27,13024.0,113.83,114.27,113.83,114.27,13024.0
2021-08-03 10:30:00,114.27,114.31,114.02,114.07,19778.0,114.27,114.31,114.02,114.07,19778.0
2021-08-03 10:40:00,114.06,114.23,113.95,114.15,15817.0,114.06,114.23,113.95,114.15,15817.0
2021-08-03 10:50:00,114.15,114.21,113.94,114.04,21427.0,114.15,114.21,113.94,114.04,21427.0
2021-08-03 11:00:00,114.04,114.13,113.57,113.64,32699.0,114.04,114.13,113.57,113.64,32699.0
2021-08-03 11:10:00,113.6,113.65,113.38,113.47,73533.0,113.6,113.65,113.38,113.47,73533.0
2021-08-03 11:20:00,113.46,113.49,113.23,113.46,25341.0,113.46,113.49,113.23,113.46,25341.0
2021-08-03 11:30:00,113.46,113.75,113.45,113.63,14687.0,113.46,113.75,113.45,113.63,14687.0
2021-08-03 11:40:00,113.67,114.31,113.66,114.23,80696.0,113.67,114.31,113.66,114.23,80696.0
2021-08-03 11:50:00,114.21,114.3,113.75,113.82,177811.0,114.21,114.3,113.75,113.82,177811.0
2021-08-03 12:00:00,113.85,113.93,113.75,113.82,30933.0,113.85,113.93,113.75,113.82,30933.0
2021-08-03 12:10:00,113.8,113.84,113.6,113.6,30770.0,113.8,113.84,113.6,113.6,30770.0
2021-08-03 12:20:00,113.62,113.69,113.6,113.66,15502.0,113.62,113.69,113.6,113.66,15502.0
2021-08-03 12:30:00,113.68,113.76,113.64,113.75,12111.0,113.68,113.76,113.64,113.75,12111.0
2021-08-03 12:40:00,113.73,113.81,113.7,113.74,12351.0,113.73,113.81,113.7,113.74,12351.0
2021-08-03 12:50:00,113.75,113.8,113.68,113.78,13441.0,113.75,113.8,113.68,113.78,13441.0
2021-08-03 13:00:00,113.8,114.03,113.79,114.0,48261.0,113.8,114.03,113.79,114.0,48261.0
2021-08-03 13:10:00,113.99,114.14,113.97,114.1,15622.0,113.99,114.14,113.97,114.1,15622.0
2021-08-03 13:20:00,114.12,114.28,114.1,114.25,16597.0,114.12,114.28,114.1,114.25,16597.0
2021-08-03 13:30:00,114.25,114.53,114.24,114.35,41412.0,114.25,114.53,114.24,114.35,41412.0
2021-08-03 13:40:00,114.34,114.38,114.21,114.28,18224.0,114.34,114.38,114.21,114.28,18224.0
2021-08-03 13:50:00,114.29,114.29,114.07,114.16,16889.0,114.29,114.29,114.07,114.16,16889.0
2021-08-03 14:00:00,114.17,114.26,114.06,114.22,23035.0,114.17,114.26,114.06,114.22,23035.0
2021-08-03 14:10:00,114.2,114.36,114.18,114.24,34252.0,114.2,114.36,114.18,114.24,34252.0
2021-08-03 14:20:00,114.25,114.29,114.19,114.25,15467.0,114.25,114.29,114.19,114.25,15467.0
2021-08-03 14:30:00,114.24,114.32,114.22,114.3,17213.0,114.24,114.32,114.22,114.3,17213.0
2021-08-03 14:40:00,114.31,114.38,114.28,114.29,17904.0,114.31,114.38,114.28,114.29,17904.0
2021-08-03 14:50:00,114.3,114.35,114.25,114.35,13526.0,114.3,114.35,114.25,114.35,13526.0
2021-08-03 15:00:00,114.37,114.45,114.33,114.43,28008.0,114.37,114.45,114.33,114.43,28008.0
2021-08-03 15:10:00,114.44,114.45,114.33,114.42,17711.0,114.44,114.45,114.33,114.42,17711.0
2021-08-03 15:20:00,114.42,114.51,114.35,114.35,31527.0,114.42,114.51,114.35,114.35,31527.0
2021-08-03 15:30:00,114.33,114.61,114.33,114.55,36542.0,114.33,114.61,114.33,114.55,36542.0
2021-08-03 15:40:00,114.55,114.61,114.52,114.56,44456.0,114.55,114.61,114.52,114.56,44456.0
2021-08-03 15:50:00,114.57,114.73,114.5,114.71,156684.0,114.57,114.73,114.5,114.71,156684.0
2021-08-04 09:30:00,114.67,114.73,114.16,114.29,65101.0,114.67,114.73,114.16,114.29,65101.0
2021-08-04 09:40:00,114.33,114.99,114.31,114.93,24111.0,114.33,114.99,114.31,114.93,24111.0
2021-08-04 09:50:00,114.93,114.99,114.72,114.81,19511.0,114.93,114.99,114.72,114.81,19511.0
2021-08-04 10:00:00,114.78,114.8,114.49,114.51,25101.0,114.78,114.8,114.49,114.51,25101.0
2021-08-04 10:10:00,114.51,114.55,114.23,114.27,24909.0,114.51,114.55,114.23,114.27,24909.0
2021-08-04 10:20:00,114.24,114.24,113.84,113.92,17899.0,114.24,114.24,113.84,113.92,17899.0
2021-08-04 10:30:00,113.92,114.03,113.74,113.89,25515.0,113.92,114.03,113.74,113.89,25515.0
2021-08-04 10:40:00,113.92,114.09,113.71,113.75,22622.0,113.92,114.09,113.71,113.75,22622.0
2021-08-04 10:50:00,113.79,113.95,113.7,113.91,21191.0,113.79,113.95,113.7,113.91,21191.0
2021-08-04 11:00:00,113.93,113.99,113.73,113.81,31865.0,113.93,113.99,113.73,113.81,31865.0
2021-08-04 11:10:00,113.82,113.9,113.75,113.76,18472.0,113.82,113.9,113.75,113.76,18472.0
2021-08-04 11:20:00,113.75,113.75,113.54,113.68,27906.0,113.75,113.75,113.54,113.68,27906.0
2021-08-04 11:30:00,113.67,113.94,113.67,113.75,24058.0,113.67,113.94,113.67,113.75,24058.0
2021-08-04 11:40:00,113.76,113.86,113.74,113.77,16131.0,113.76,113.86,113.74,113.77,16131.0
2021-08-04 11:50:00,113.75,114.1,113.7,114.1,108295.0,113.75,114.1,113.7,114.1,108295.0
2021-08-04 12:00:00,114.07,114.22,114.04,114.22,14207.0,114.07,114.22,114.04,114.22,14207.0
2021-08-04 12:10:00,114.22,114.3,114.14,114.19,22528.0,114.22,114.3,114.14,114.19,22528.0
2021-08-04 12:20:00,114.19,114.23,114.09,114.17,19443.0,114.19,114.23,114.09,114.17,19443.0
2021-08-04 12:30:00,114.19,114.28,114.16,114.2,13280.0,114.19,114.28,114.16,114.2,13280.0
2021-08-04 12:40:00,114.2,114.22,114.08,114.22,10465.0,114.2,114.22,114.08,114.22,10465.0
2021-08-04 12:50:00,114.23,114.32,114.16,114.24,9418.0,114.23,114.32,114.16,114.24,9418.0
2021-08-04 13:00:00,114.26,114.42,114.25,114.41,11792.0,114.26,114.42,114.25,114.41,11792.0
2021-08-04 13:10:00,114.39,114.41,114.24,114.26,13349.0,114.39,114.41,114.24,114.26,13349.0
2021-08-04 13:20:00,114.28,114.3,114.21,114.29,9954.0,114.28,114.3,114.21,114.29,9954.0
2021-08-04 13:30:00,114.3,114.35,114.21,114.27,9950.0,114.3,114.35,114.21,114.27,9950.0
2021-08-04 13:40:00,114.28,114.4,114.18,114.39,14577.0,114.28,114.4,114.18,114.39,14577.0
2021-08-04 13:50:00,114.4,114.41,114.29,114.32,13085.0,114.4,114.41,114.29,114.32,13085.0
2021-08-04 14:00:00,114.36,114.47,114.33,114.44,9479.0,114.36,114.47,114.33,114.44,9479.0
2021-08-04 14:10:00,114.45,114.61,114.44,114.58,11255.0,114.45,114.61,114.44,114.58,11255.0
2021-08-04 14:20:00,114.55,114.65,114.46,114.47,16600.0,114.55,114.65,114.46,114.47,16600.0
2021-08-04 14:30:00,114.47,114.5,114.4,114.48,13275.0,114.47,114.5,114.4,114.48,13275.0
2021-08-04 14:40:00,114.46,114.52,114.32,114.38,23888.0,114.46,114.52,114.32,114.38,23888.0
2021-08-04 14:50:00,114.37,114.52,114.34,114.48,23784.0,114.37,114.52,114.34,114.48,23784.0
2021-08-04 15:00:00,114.49,114.58,114.41,114.5,16462.0,114.49,114.58,114.41,114.5,16462.0
2021-08-04 15:10:00,114.5,114.52,114.33,114.34,36893.0,114.5,114.52,114.33,114.34,36893.0
2021-08-04 15:20:00,114.33,114.36,114.25,114.3,58708.0,114.33,114.36,114.25,114.3,58708.0
2021-08-04 15:30:00,114.31,114.62,114.31,114.48,40026.0,114.31,114.62,114.31,114.48,40026.0
2021-08-04 15:40:00,114.48,114.53,114.43,114.45,48487.0,114.48,114.53,114.43,114.45,48487.0
2021-08-04 15:50:00,114.45,114.49,114.36,114.46,252150.0,114.45,114.49,114.36,114.46,252150.0
2021-08-05 09:30:00,115.0,115.48,114.56,115.31,156174.0,115.0,115.48,114.56,115.31,156174.0
2021-08-05 09:40:00,115.43,115.6,114.75,114.8,37193.0,115.43,115.6,114.75,114.8,37193.0
2021-08-05 09:50:00,114.83,114.95,114.44,114.57,31313.0,114.83,114.95,114.44,114.57,31313.0
2021-08-05 10:00:00,114.63,114.65,114.09,114.18,37518.0,114.63,114.65,114.09,114.18,37518.0
2021-08-05 10:10:00,114.24,114.43,114.18,114.22,16425.0,114.24,114.43,114.18,114.22,16425.0
2021-08-05 10:20:00,114.25,114.28,113.71,113.73,24664.0,114.25,114.28,113.71,113.73,24664.0
2021-08-05 10:30:00,113.75,113.75,113.41,113.59,29426.0,113.75,113.75,113.41,113.59,29426.0
2021-08-05 10:40:00,113.58,113.75,113.46,113.71,18212.0,113.58,113.75,113.46,113.71,18212.0
2021-08-05 10:50:00,113.76,113.76,113.49,113.49,17600.0,113.76,113.76,113.49,113.49,17600.0
2021-08-05 11:00:00,113.49,113.5,113.35,113.37,22280.0,113.49,113.5,113.35,113.37,22280.0
2021-08-05 11:10:00,113.35,113.45,113.18,113.45,34029.0,113.35,113.45,113.18,113.45,34029.0
2021-08-05 11:20:00,113.45,113.46,113.28,113.34,26592.0,113.45,113.46,113.28,113.34,26592.0
2021-08-05 11:30:00,113.37,113.61,113.33,113.57,18712.0,113.37,113.61,113.33,113.57,18712.0
2021-08-05 11:40:00,113.58,113.87,113.55,113.82,17224.0,113.58,113.87,113.55,113.82,17224.0
2021-08-05 11:50:00,113.86,113.86,113.66,113.76,16450.0,113.86,113.86,113.66,113.76,16450.0
2021-08-05 12:00:00,113.76,113.81,113.7,113.78,9514.0,113.76,113.81,113.7,113.78,9514.0
2021-08-05 12:10:00,113.8,113.94,113.78,113.82,16996.0,113.8,113.94,113.78,113.82,16996.0
2021-08-05 12:20:00,113.82,114.04,113.81,113.93,22220.0,113.82,114.04,113.81,113.93,22220.0
2021-08-05 12:30:00,113.92,113.97,113.71,113.74,35085.0,113.92,113.97,113.71,113.74,35085.0
2021-08-05 12:40:00,113.75,113.93,113.75,113.93,14157.0,113.75,113.93,113.75,113.93,14157.0
2021-08-05 12:50:00,113.92,114.11,113.92,113.97,9954.0,113.92,114.11,113.92,113.97,9954.0
2021-08-05 13:00:00,113.97,114.06,113.94,113.97,8532.0,113.97,114.06,113.94,113.97,8532.0
2021-08-05 13:10:00,114.01,114.03,113.94,113.99,11241.0,114.01,114.03,113.94,113.99,11241.0
2021-08-05 13:20:00,113.97,114.08,113.97,114.06,8385.0,113.97,114.08,113.97,114.06,8385.0
2021-08-05 13:30:00,114.05,114.2,114.04,114.05,9596.0,114.05,114.2,114.04,114.05,9596.0
2021-08-05 13:40:00,114.02,114.09,113.87,113.92,23280.0,114.02,114.09,113.87,113.92,23280.0
2021-08-05 13:50:00,113.94,114.18,113.94,114.18,13308.0,113.94,114.18,113.94,114.18,13308.0
2021-08-05 14:00:00,114.2,114.22,114.07,114.14,14240.0,114.2,114.22,114.07,114.14,14240.0
2021-08-05 14:10:00,114.15,114.25,114.13,114.17,19685.0,114.15,114.25,114.13,114.17,19685.0
2021-08-05 14:20:00,114.13,114.26,114.08,114.24,11496.0,114.13,114.26,114.08,114.24,11496.0
2021-08-05 14:30:00,114.21,114.4,114.21,114.36,18499.0,114.21,114.4,114.21,114.36,18499.0
2021-08-05 14:40:00,114.36,114.4,114.29,114.35,12516.0,114.36,114.4,114.29,114.35,12516.0
2021-08-05 14:50:00,114.35,114.37,114.2,114.32,13529.0,114.35,114.37,114.2,114.32,13529.0
2021-08-05 15:00:00,114.29,114.34,114.25,114.27,12310.0,114.29,114.34,114.25,114.27,12310.0
2021-08-05 15:10:00,114.25,114.34,114.19,114.19,12438.0,114.25,114.34,114.19,114.19,12438.0
2021-08-05 15:20:00,114.19,114.33,114.17,114.31,15193.0,114.19,114.33,114.17,114.31,15193.0
2021-08-05 15:30:00,114.31,114.59,114.31,114.58,28145.0,114.31,114.59,114.31,114.58,28145.0
2021-08-05 15:40:00,114.57,114.72,114.5,114.69,40471.0,114.57,114.72,114.5,114.69,40471.0
2021-08-05 15:50:00,114.68,114.81,114.58,114.77,83955.0,114.68,114.81,114.58,114.77,83955.0
2021-08-06 09:30:00,114.5,114.71,114.02,114.65,44998.0,114.5,114.71,114.02,114.65,44998.0
2021-08-06 09:40:00,114.52,114.52,114.1,114.44,13867.0,114.52,114.52,114.1,114.44,13867.0
2021-08-06 09:50:00,114.46,114.47,114.1,114.25,15866.0,114.46,114.47,114.1,114.25,15866.0
2021-08-06 10:00:00,114.31,114.37,113.96,114.25,18646.0,114.31,114.37,113.96,114.25,18646.0
2021-08-06 10:10:00,114.27,114.33,113.97,114.11,10991.0,114.27,114.33,113.97,114.11,10991.0
2021-08-06 10:20:00,114.11,114.13,114.03,114.08,5951.0,114.11,114.13,114.03,114.08,5951.0
2021-08-06 10:30:00,114.11,114.23,113.99,114.19,10073.0,114.11,114.23,113.99,114.19,10073.0
2021-08-06 10:40:00,114.2,114.47,114.11,114.3,16349.0,114.2,114.47,114.11,114.3,16349.0
2021-08-06 10:50:00,114.31,114.43,114.24,114.37,7268.0,114.31,114.43,114.24,114.37,7268.0
2021-08-06 11:00:00,114.32,114.6,114.27,114.59,13036.0,114.32,114.6,114.27,114.59,13036.0
2021-08-06 11:10:00,114.6,114.77,114.56,114.77,13866.0,114.6,114.77,114.56,114.77,13866.0
2021-08-06 11:20:00,114.78,114.89,114.76,114.87,12319.0,114.78,114.89,114.76,114.87,12319.0
2021-08-06 11:30:00,114.88,114.9,114.69,114.74,18633.0,114.88,114.9,114.69,114.74,18633.0
2021-08-06 11:40:00,114.71,114.8,114.57,114.62,10071.0,114.71,114.8,114.57,114.62,10071.0
2021-08-06 11:50:00,114.64,114.68,114.54,114.62,10900.0,114.64,114.68,114.54,114.62,10900.0
2021-08-06 12:00:00,114.6,114.64,114.51,114.6,13638.0,114.6,114.64,114.51,114.6,13638.0
2021-08-06 12:10:00,114.6,114.71,114.6,114.69,8870.0,114.6,114.71,114.6,114.69,8870.0
2021-08-06 12:20:00,114.66,114.83,114.64,114.83,9244.0,114.66,114.83,114.64,114.83,9244.0
2021-08-06 12:30:00,114.82,114.92,114.78,114.92,7241.0,114.82,114.92,114.78,114.92,7241.0
2021-08-06 12:40:00,114.89,114.9,114.79,114.84,7531.0,114.89,114.9,114.79,114.84,7531.0
2021-08-06 12:50:00,114.84,114.97,114.83,114.96,6998.0,114.84,114.97,114.83,114.96,6998.0
2021-08-06 13:00:00,114.98,115.16,114.94,115.16,22558.0,114.98,115.16,114.94,115.16,22558.0
2021-08-06 13:10:00,115.16,115.2,115.11,115.18,13080.0,115.16,115.2,115.11,115.18,13080.0
2021-08-06 13:20:00,115.15,115.16,114.9,115.06,26877.0,115.15,115.16,114.9,115.06,26877.0
2021-08-06 13:30:00,115.04,115.21,115.04,115.18,9832.0,115.04,115.21,115.04,115.18,9832.0
2021-08-06 13:40:00,115.17,115.38,115.15,115.36,24188.0,115.17,115.38,115.15,115.36,24188.0
2021-08-06 13:50:00,115.37,115.38,115.25,115.33,15859.0,115.37,115.38,115.25,115.33,15859.0
2021-08-06 14:00:00,115.32,115.35,115.23,115.25,12157.0,115.32,115.35,115.23,115.25,12157.0
2021-08-06 14:10:00,115.26,115.3,115.15,115.27,11736.0,115.26,115.3,115.15,115.27,11736.0
2021-08-06 14:20:00,115.27,115.31,115.21,115.31,15775.0,115.27,115.31,115.21,115.31,15775.0
2021-08-06 14:30:00,115.31,115.4,115.25,115.31,13446.0,115.31,115.4,115.25,115.31,13446.0
2021-08-06 14:40:00,115.33,115.34,115.23,115.33,16888.0,115.33,115.34,115.23,115.33,16888.0
2021-08-06 14:50:00,115.33,115.34,115.15,115.22,16597.0,115.33,115.34,115.15,115.22,16597.0
2021-08-06 15:00:00,115.2,115.2,115.06,115.07,16242.0,115.2,115.2,115.06,115.07,16242.0
2021-08-06 15:10:00,115.03,115.11,114.97,115.0,23120.0,115.03,115.11,114.97,115.0,23120.0
2021-08-06 15:20:00,115.01,115.14,114.97,115.13,21230.0,115.01,115.14,114.97,115.13,21230.0
2021-08-06 15:30:00,115.12,115.17,114.99,115.0,50393.0,115.12,115.17,114.99,115.0,50393.0
2021-08-06 15:40:00,115.02,115.05,114.93,115.01,47824.0,115.02,115.05,114.93,115.01,47824.0
2021-08-06 15:50:00,115.01,115.24,114.96,115.22,121383.0,115.01,115.24,114.96,115.22,121383.0
2021-08-09 09:30:00,115.54,115.83,115.02,115.09,57040.0,115.54,115.83,115.02,115.09,57040.0
2021-08-09 09:40:00,115.1,115.1,114.72,114.76,11180.0,115.1,115.1,114.72,114.76,11180.0
2021-08-09 09:50:00,114.75,114.92,114.57,114.58,13015.0,114.75,114.92,114.57,114.58,13015.0
2021-08-09 10:00:00,114.61,115.07,114.58,115.02,21677.0,114.61,115.07,114.58,115.02,21677.0
2021-08-09 10:10:00,115.01,115.32,114.91,115.28,25967.0,115.01,115.32,114.91,115.28,25967.0
2021-08-09 10:20:00,115.32,115.42,115.14,115.16,14797.0,115.32,115.42,115.14,115.16,14797.0
2021-08-09 10:30:00,115.14,115.35,114.74,114.79,35743.0,115.14,115.35,114.74,114.79,35743.0
2021-08-09 10:40:00,114.79,114.84,114.53,114.7,19963.0,114.79,114.84,114.53,114.7,19963.0
2021-08-09 10:50:00,114.7,114.83,114.32,114.4,27329.0,114.7,114.83,114.32,114.4,27329.0
2021-08-09 11:00:00,114.42,114.43,114.03,114.28,38207.0,114.42,114.43,114.03,114.28,38207.0
2021-08-09 11:10:00,114.26,114.37,114.16,114.29,14657.0,114.26,114.37,114.16,114.29,14657.0
2021-08-09 11:20:00,114.26,114.36,114.09,114.17,12588.0,114.26,114.36,114.09,114.17,12588.0
2021-08-09 11:30:00,114.2,114.35,114.13,114.23,31836.0,114.2,114.35,114.13,114.23,31836.0
2021-08-09 11:40:00,114.21,114.38,114.21,114.35,29713.0,114.21,114.38,114.21,114.35,29713.0
2021-08-09 11:50:00,114.34,114.41,114.25,114.41,13926.0,114.34,114.41,114.25,114.41,13926.0
2021-08-09 12:00:00,114.41,114.45,114.27,114.28,6141.0,114.41,114.45,114.27,114.28,6141.0
2021-08-09 12:10:00,114.28,114.3,114.19,114.19,10139.0,114.28,114.3,114.19,114.19,10139.0
2021-08-09 12:20:00,114.19,114.22,114.08,114.15,23330.0,114.19,114.22,114.08,114.15,23330.0
2021-08-09 12:30:00,114.15,114.16,114.03,114.07,13286.0,114.15,114.16,114.03,114.07,13286.0
2021-08-09 12:40:00,114.08,114.23,114.05,114.06,20055.0,114.08,114.23,114.05,114.06,20055.0
2021-08-09 12:50:00,114.06,114.16,113.9,113.95,23430.0,114.06,114.16,113.9,113.95,23430.0
2021-08-09 13:00:00,113.95,113.95,113.86,113.9,12652.0,113.95,113.95,113.86,113.9,12652.0
2021-08-09 13:10:00,113.9,114.05,113.89,113.99,14205.0,113.9,114.05,113.89,113.99,14205.0
2021-08-09 13:20:00,114.0,114.15,113.98,114.09,10151.0,114.0,114.15,113.98,114.09,10151.0
2021-08-09 13:30:00,114.06,114.15,114.01,114.11,10882.0,114.06,114.15,114.01,114.11,10882.0
2021-08-09 13:40:00,114.09,114.1,113.8,113.89,45224.0,114.09,114.1,113.8,113.89,45224.0
2021-08-09 13:50:00,113.85,113.93,113.83,113.93,10344.0,113.85,113.93,113.83,113.93,10344.0
2021-08-09 14:00:00,113.93,114.04,113.92,114.03,16028.0,113.93,114.04,113.92,114.03,16028.0
2021-08-09 14:10:00,114.03,114.2,114.01,114.15,23630.0,114.03,114.2,114.01,114.15,23630.0
2021-08-09 14:20:00,114.15,114.27,114.12,114.24,52447.0,114.15,114.27,114.12,114.24,52447.0
2021-08-09 14:30:00,114.28,114.3,114.18,114.23,37179.0,114.28,114.3,114.18,114.23,37179.0
2021-08-09 14:40:00,114.26,114.26,114.08,114.1,18532.0,114.26,114.26,114.08,114.1,18532.0
2021-08-09 14:50:00,114.09,114.27,114.09,114.25,35356.0,114.09,114.27,114.09,114.25,35356.0
2021-08-09 15:00:00,114.23,114.3,114.18,114.28,18574.0,114.23,114.3,114.18,114.28,18574.0
2021-08-09 15:10:00,114.32,114.43,114.25,114.29,41660.0,114.32,114.43,114.25,114.29,41660.0
2021-08-09 15:20:00,114.28,114.38,114.22,114.37,28080.0,114.28,114.38,114.22,114.37,28080.0
2021-08-09 15:30:00,114.37,114.55,114.31,114.51,31538.0,114.37,114.55,114.31,114.51,31538.0
2021-08-09 15:40:00,114.5,114.51,114.39,114.4,31516.0,114.5,114.51,114.39,114.4,31516.0
2021-08-09 15:50:00,114.39,114.41,114.24,114.33,109201.0,114.39,114.41,114.24,114.33,109201.0
2021-08-10 09:30:00,114.39,114.66,113.77,113.84,75415.0,114.39,114.66,113.77,113.84,75415.0
2021-08-10 09:40:00,113.79,114.15,113.67,113.7,25459.0,113.79,114.15,113.67,113.7,25459.0
2021-08-10 09:50:00,113.68,113.94,113.6,113.82,15701.0,113.68,113.94,113.6,113.82,15701.0
2021-08-10 10:00:00,113.84,113.99,113.56,113.65,21769.0,113.84,113.99,113.56,113.65,21769.0
2021-08-10 10:10:00,113.62,113.92,113.59,113.67,23989.0,113.62,113.92,113.59,113.67,23989.0
2021-08-10 10:20:00,113.69,113.69,113.16,113.18,26784.0,113.69,113.69,113.16,113.18,26784.0
2021-08-10 10:30:00,113.17,113.18,112.67,112.85,31591.0,113.17,113.18,112.67,112.85,31591.0
2021-08-10 10:40:00,112.8,112.8,112.5,112.76,29812.0,112.8,112.8,112.5,112.76,29812.0
2021-08-10 10:50:00,112.72,112.83,112.24,112.24,29800.0,112.72,112.83,112.24,112.24,29800.0
2021-08-10 11:00:00,112.28,112.8,112.22,112.22,83922.0,112.28,112.8,112.22,112.22,83922.0
2021-08-10 11:10:00,112.19,112.21,111.77,111.95,66769.0,112.19,112.21,111.77,111.95,66769.0
2021-08-10 11:20:00,111.95,112.14,111.77,111.85,30529.0,111.95,112.14,111.77,111.85,30529.0
2021-08-10 11:30:00,111.87,112.19,111.82,112.15,25280.0,111.87,112.19,111.82,112.15,25280.0
2021-08-10 11:40:00,112.18,112.5,112.15,112.45,16036.0,112.18,112.5,112.15,112.45,16036.0
2021-08-10 11:50:00,112.48,112.69,112.46,112.62,67915.0,112.48,112.69,112.46,112.62,67915.0
2021-08-10 12:00:00,112.6,112.87,112.58,112.87,15669.0,112.6,112.87,112.58,112.87,15669.0
2021-08-10 12:10:00,112.89,113.15,112.89,113.1,11321.0,112.89,113.15,112.89,113.1,11321.0
2021-08-10 12:20:00,113.11,113.17,112.99,113.0,9411.0,113.11,113.17,112.99,113.0,9411.0
2021-08-10 12:30:00,112.95,112.95,112.76,112.77,8612.0,112.95,112.95,112.76,112.77,8612.0
2021-08-10 12:40:00,112.78,112.8,112.66,112.73,10282.0,112.78,112.8,112.66,112.73,10282.0
2021-08-10 12:50:00,112.75,112.79,112.7,112.75,11052.0,112.75,112.79,112.7,112.75,11052.0
2021-08-10 13:00:00,112.75,112.83,112.7,112.78,19756.0,112.75,112.83,112.7,112.78,19756.0
2021-08-10 13:10:00,112.74,112.74,112.6,112.69,15842.0,112.74,112.74,112.6,112.69,15842.0
2021-08-10 13:20:00,112.7,112.7,112.53,112.56,22119.0,112.7,112.7,112.53,112.56,22119.0
2021-08-10 13:30:00,112.55,112.66,112.5,112.62,10693.0,112.55,112.66,112.5,112.62,10693.0
2021-08-10 13:40:00,112.62,112.71,112.57,112.7,19702.0,112.62,112.71,112.57,112.7,19702.0
2021-08-10 13:50:00,112.69,112.82,112.67,112.81,24454.0,112.69,112.82,112.67,112.81,24454.0
2021-08-10 14:00:00,112.79,112.87,112.59,112.6,23643.0,112.79,112.87,112.59,112.6,23643.0
2021-08-10 14:10:00,112.62,112.77,112.54,112.77,37593.0,112.62,112.77,112.54,112.77,37593.0
2021-08-10 14:20:00,112.77,112.82,112.65,112.66,25210.0,112.77,112.82,112.65,112.66,25210.0
2021-08-10 14:30:00,112.65,112.7,112.58,112.65,28456.0,112.65,112.7,112.58,112.65,28456.0
2021-08-10 14:40:00,112.65,112.71,112.52,112.54,40275.0,112.65,112.71,112.52,112.54,40275.0
2021-08-10 14:50:00,112.53,112.55,112.28,112.33,54173.0,112.53,112.55,112.28,112.33,54173.0
2021-08-10 15:00:00,112.33,112.36,112.18,112.19,60999.0,112.33,112.36,112.18,112.19,60999.0
2021-08-10 15:10:00,112.2,112.31,112.14,112.23,48369.0,112.2,112.31,112.14,112.23,48369.0
2021-08-10 15:20:00,112.22,112.25,112.14,112.19,26246.0,112.22,112.25,112.14,112.19,26246.0
2021-08-10 15:30:00,112.19,112.32,112.15,112.16,54687.0,112.19,112.32,112.15,112.16,54687.0
2021-08-10 15:40:00,112.16,112.17,111.96,112.03,76944.0,112.16,112.17,111.96,112.03,76944.0
2021-08-10 15:50:00,112.02,112.09,111.75,111.96,289243.0,112.02,112.09,111.75,111.96,289243.0
2021-08-11 09:30:00,112.11,112.24,111.65,111.82,66555.0,112.11,112.24,111.65,111.82,66555.0
2021-08-11 09:40:00,111.86,112.19,111.61,112.0,34945.0,111.86,112.19,111.61,112.0,34945.0
2021-08-11 09:50:00,112.06,112.28,111.9,112.04,43222.0,112.06,112.28,111.9,112.04,43222.0
2021-08-11 10:00:00,112.07,112.09,111.79,111.95,29247.0,112.07,112.09,111.79,111.95,29247.0
2021-08-11 10:10:00,111.93,111.97,111.53,111.78,17922.0,111.93,111.97,111.53,111.78,17922.0
2021-08-11 10:20:00,111.71,112.01,111.66,111.81,25004.0,111.71,112.01,111.66,111.81,25004.0
2021-08-11 10:30:00,111.8,111.99,111.72,111.87,25214.0,111.8,111.99,111.72,111.87,25214.0
2021-08-11 10:40:00,111.89,111.94,111.5,111.61,29046.0,111.89,111.94,111.5,111.61,29046.0
2021-08-11 10:50:00,111.58,111.59,111.38,111.48,15113.0,111.58,111.59,111.38,111.48,15113.0
2021-08-11 11:00:00,111.48,111.49,111.28,111.44,19803.0,111.48,111.49,111.28,111.44,19803.0
2021-08-11 11:10:00,111.45,111.55,111.17,111.17,19465.0,111.45,111.55,111.17,111.17,19465.0
2021-08-11 11:20:00,111.13,111.37,111.1,111.16,25509.0,111.13,111.37,111.1,111.16,25509.0
2021-08-11 11:30:00,111.18,111.36,111.12,111.31,13967.0,111.18,111.36,111.12,111.31,13967.0
2021-08-11 11:40:00,111.28,111.47,111.25,111.25,35287.0,111.28,111.47,111.25,111.25,35287.0
2021-08-11 11:50:00,111.28,111.34,111.26,111.29,18112.0,111.28,111.34,111.26,111.29,18112.0
2021-08-11 12:00:00,111.25,111.37,111.22,111.23,12710.0,111.25,111.37,111.22,111.23,12710.0
2021-08-11 12:10:00,111.24,111.29,111.15,111.22,11365.0,111.24,111.29,111.15,111.22,11365.0
2021-08-11 12:20:00,111.23,111.4,111.21,111.35,17280.0,111.23,111.4,111.21,111.35,17280.0
2021-08-11 12:30:00,111.35,111.4,111.3,111.39,17580.0,111.35,111.4,111.3,111.39,17580.0
2021-08-11 12:40:00,111.4,111.5,111.17,111.25,32767.0,111.4,111.5,111.17,111.25,32767.0
2021-08-11 12:50:00,111.25,111.25,111.02,111.07,23706.0,111.25,111.25,111.02,111.07,23706.0
2021-08-11 13:00:00,111.07,111.34,111.06,111.34,32857.0,111.07,111.34,111.06,111.34,32857.0
2021-08-11 13:10:00,111.33,111.37,111.15,111.16,36563.0,111.33,111.37,111.15,111.16,36563.0
2021-08-11 13:20:00,111.16,111.34,111.14,111.34,20654.0,111.16,111.34,111.14,111.34,20654.0
2021-08-11 13:30:00,111.36,111.46,111.33,111.36,17945.0,111.36,111.46,111.33,111.36,17945.0
2021-08-11 13:40:00,111.34,111.53,111.27,111.5,24099.0,111.34,111.53,111.27,111.5,24099.0
2021-08-11 13:50:00,111.51,111.6,111.44,111.51,27837.0,111.51,111.6,111.44,111.51,27837.0
2021-08-11 14:00:00,111.53,111.67,111.48,111.66,21824.0,111.53,111.67,111.48,111.66,21824.0
2021-08-11 14:10:00,111.64,111.73,111.59,111.67,27743.0,111.64,111.73,111.59,111.67,27743.0
2021-08-11 14:20:00,111.67,111.71,111.54,111.54,24972.0,111.67,111.71,111.54,111.54,24972.0
2021-08-11 14:30:00,111.56,111.69,111.44,111.44,29044.0,111.56,111.69,111.44,111.44,29044.0
2021-08-11 14:40:00,111.38,111.51,111.38,111.42,22500.0,111.38,111.51,111.38,111.42,22500.0
2021-08-11 14:50:00,111.43,111.49,111.35,111.37,25233.0,111.43,111.49,111.35,111.37,25233.0
2021-08-11 15:00:00,111.39,111.5,111.35,111.37,21139.0,111.39,111.5,111.35,111.37,21139.0
2021-08-11 15:10:00,111.39,111.43,111.17,111.17,21257.0,111.39,111.43,111.17,111.17,21257.0
2021-08-11 15:20:00,111.16,111.25,111.06,111.1,26228.0,111.16,111.25,111.06,111.1,26228.0
2021-08-11 15:30:00,111.09,111.14,110.92,110.94,33324.0,111.09,111.14,110.92,110.94,33324.0
2021-08-11 15:40:00,110.95,111.12,110.81,111.08,53565.0,110.95,111.12,110.81,111.08,53565.0
2021-08-11 15:50:00,111.08,111.16,111.0,111.14,134239.0,111.08,111.16,111.0,111.14,134239.0
2021-08-12 09:30:00,111.21,111.51,110.96,111.3,56175.0,111.21,111.51,110.96,111.3,56175.0
2021-08-12 09:40:00,111.28,111.71,111.21,111.47,12088.0,111.28,111.71,111.21,111.47,12088.0
2021-08-12 09:50:00,111.48,111.72,111.45,111.55,21138.0,111.48,111.72,111.45,111.55,21138.0
2021-08-12 10:00:00,111.51,111.7,111.45,111.64,22676.0,111.51,111.7,111.45,111.64,22676.0
2021-08-12 10:10:00,111.65,111.82,111.56,111.81,20516.0,111.65,111.82,111.56,111.81,20516.0
2021-08-12 10:20:00,111.84,111.91,111.71,111.9,11249.0,111.84,111.91,111.71,111.9,11249.0
2021-08-12 10:30:00,111.87,111.96,111.73,111.84,20155.0,111.87,111.96,111.73,111.84,20155.0
2021-08-12 10:40:00,111.86,112.16,111.86,112.02,21286.0,111.86,112.16,111.86,112.02,21286.0
2021-08-12 10:50:00,112.0,112.1,111.99,112.07,12391.0,112.0,112.1,111.99,112.07,12391.0
2021-08-12 11:00:00,112.08,112.08,111.91,112.08,10299.0,112.08,112.08,111.91,112.08,10299.0
2021-08-12 11:10:00,112.06,112.14,111.98,112.01,12680.0,112.06,112.14,111.98,112.01,12680.0
2021-08-12 11:20:00,112.01,112.09,111.96,112.09,7229.0,112.01,112.09,111.96,112.09,7229.0
2021-08-12 11:30:00,112.12,112.25,112.05,112.1,16734.0,112.12,112.25,112.05,112.1,16734.0
2021-08-12 11:40:00,112.12,112.13,111.99,112.07,9091.0,112.12,112.13,111.99,112.07,9091.0
2021-08-12 11:50:00,112.02,112.02,111.85,111.85,12153.0,112.02,112.02,111.85,111.85,12153.0
2021-08-12 12:00:00,111.83,111.89,111.81,111.85,7259.0,111.83,111.89,111.81,111.85,7259.0
2021-08-12 12:10:00,111.86,111.95,111.8,111.83,9236.0,111.86,111.95,111.8,111.83,9236.0
2021-08-12 12:20:00,111.83,111.92,111.77,111.92,7027.0,111.83,111.92,111.77,111.92,7027.0
2021-08-12 12:30:00,111.92,111.95,111.85,111.86,14364.0,111.92,111.95,111.85,111.86,14364.0
2021-08-12 12:40:00,111.86,111.9,111.76,111.78,7429.0,111.86,111.9,111.76,111.78,7429.0
2021-08-12 12:50:00,111.81,111.83,111.75,111.79,7952.0,111.81,111.83,111.75,111.79,7952.0
2021-08-12 13:00:00,111.78,111.8,111.63,111.74,8128.0,111.78,111.8,111.63,111.74,8128.0
2021-08-12 13:10:00,111.73,111.8,111.72,111.78,7032.0,111.73,111.8,111.72,111.78,7032.0
2021-08-12 13:20:00,111.8,111.89,111.79,111.83,12084.0,111.8,111.89,111.79,111.83,12084.0
2021-08-12 13:30:00,111.84,111.89,111.75,111.82,12061.0,111.84,111.89,111.75,111.82,12061.0
2021-08-12 13:40:00,111.81,111.82,111.69,111.7,11202.0,111.81,111.82,111.69,111.7,11202.0
2021-08-12 13:50:00,111.7,111.74,111.63,111.68,10516.0,111.7,111.74,111.63,111.68,10516.0
2021-08-12 14:00:00,111.7,111.75,111.66,111.72,7518.0,111.7,111.75,111.66,111.72,7518.0
2021-08-12 14:10:00,111.73,111.74,111.65,111.74,11960.0,111.73,111.74,111.65,111.74,11960.0
2021-08-12 14:20:00,111.72,111.77,111.68,111.7,11379.0,111.72,111.77,111.68,111.7,11379.0
2021-08-12 14:30:00,111.69,111.69,111.61,111.61,7728.0,111.69,111.69,111.61,111.61,7728.0
2021-08-12 14:40:00,111.62,111.67,111.62,111.65,11128.0,111.62,111.67,111.62,111.65,11128.0
2021-08-12 14:50:00,111.63,111.68,111.6,111.64,9813.0,111.63,111.68,111.6,111.64,9813.0
2021-08-12 15:00:00,111.64,111.66,111.59,111.59,17907.0,111.64,111.66,111.59,111.59,17907.0
2021-08-12 15:10:00,111.59,111.71,111.59,111.64,14542.0,111.59,111.71,111.59,111.64,14542.0
2021-08-12 15:20:00,111.64,111.7,111.61,111.67,17330.0,111.64,111.7,111.61,111.67,17330.0
2021-08-12 15:30:00,111.68,111.79,111.58,111.79,32085.0,111.68,111.79,111.58,111.79,32085.0
2021-08-12 15:40:00,111.79,111.8,111.6,111.64,43380.0,111.79,111.8,111.6,111.64,43380.0
2021-08-12 15:50:00,111.65,111.83,111.62,111.77,158680.0,111.65,111.83,111.62,111.77,158680.0
2021-08-13 09:30:00,111.79,111.8,111.31,111.7,39063.0,111.79,111.8,111.31,111.7,39063.0
2021-08-13 09:40:00,111.68,112.38,111.67,112.19,32797.0,111.68,112.38,111.67,112.19,32797.0
2021-08-13 09:50:00,112.19,112.72,112.12,112.62,56855.0,112.19,112.72,112.12,112.62,56855.0
2021-08-13 10:00:00,112.67,112.82,112.56,112.63,28729.0,112.67,112.82,112.56,112.63,28729.0
2021-08-13 10:10:00,112.65,112.96,112.6,112.93,25647.0,112.65,112.96,112.6,112.93,25647.0
2021-08-13 10:20:00,112.98,112.99,112.72,112.72,21377.0,112.98,112.99,112.72,112.72,21377.0
2021-08-13 10:30:00,112.73,112.99,112.71,112.71,20322.0,112.73,112.99,112.71,112.71,20322.0
2021-08-13 10:40:00,112.69,112.9,112.66,112.73,21764.0,112.69,112.9,112.66,112.73,21764.0
2021-08-13 10:50:00,112.73,112.74,112.59,112.68,17955.0,112.73,112.74,112.59,112.68,17955.0
2021-08-13 11:00:00,112.68,112.68,112.37,112.45,25508.0,112.68,112.68,112.37,112.45,25508.0
2021-08-13 11:10:00,112.44,112.44,112.26,112.27,28667.0,112.44,112.44,112.26,112.27,28667.0
2021-08-13 11:20:00,112.28,112.38,112.18,112.38,42133.0,112.28,112.38,112.18,112.38,42133.0
2021-08-13 11:30:00,112.39,112.74,112.37,112.73,34662.0,112.39,112.74,112.37,112.73,34662.0
2021-08-13 11:40:00,112.73,112.99,112.73,112.78,38785.0,112.73,112.99,112.73,112.78,38785.0
2021-08-13 11:50:00,112.78,112.88,112.73,112.86,19344.0,112.78,112.88,112.73,112.86,19344.0
2021-08-13 12:00:00,112.83,112.83,112.73,112.73,19479.0,112.83,112.83,112.73,112.73,19479.0
2021-08-13 12:10:00,112.73,112.75,112.64,112.65,16985.0,112.73,112.75,112.64,112.65,16985.0
2021-08-13 12:20:00,112.65,112.7,112.57,112.57,16752.0,112.65,112.7,112.57,112.57,16752.0
2021-08-13 12:30:00,112.55,112.65,112.49,112.54,14992.0,112.55,112.65,112.49,112.54,14992.0
2021-08-13 12:40:00,112.52,112.55,112.47,112.51,13338.0,112.52,112.55,112.47,112.51,13338.0
2021-08-13 12:50:00,112.54,112.58,112.51,112.55,20113.0,112.54,112.58,112.51,112.55,20113.0
2021-08-13 13:00:00,112.54,112.56,112.45,112.53,17150.0,112.54,112.56,112.45,112.53,17150.0
2021-08-13 13:10:00,112.53,112.59,112.52,112.55,20131.0,112.53,112.59,112.52,112.55,20131.0
2021-08-13 13:20:00,112.55,112.64,112.53,112.64,16571.0,112.55,112.64,112.53,112.64,16571.0
2021-08-13 13:30:00,112.65,112.81,112.65,112.73,14654.0,112.65,112.81,112.65,112.73,14654.0
2021-08-13 13:40:00,112.73,112.77,112.65,112.67,15356.0,112.73,112.77,112.65,112.67,15356.0
2021-08-13 13:50:00,112.68,112.71,112.65,112.69,17814.0,112.68,112.71,112.65,112.69,17814.0
2021-08-13 14:00:00,112.68,112.71,112.62,112.71,18174.0,112.68,112.71,112.62,112.71,18174.0
2021-08-13 14:10:00,112.71,112.81,112.7,112.75,20265.0,112.71,112.81,112.7,112.75,20265.0
2021-08-13 14:20:00,112.77,112.9,112.77,112.81,18141.0,112.77,112.9,112.77,112.81,18141.0
2021-08-13 14:30:00,112.82,112.9,112.8,112.81,22926.0,112.82,112.9,112.8,112.81,22926.0
2021-08-13 14:40:00,112.81,112.89,112.75,112.81,21314.0,112.81,112.89,112.75,112.81,21314.0
2021-08-13 14:50:00,112.8,112.82,112.75,112.79,19950.0,112.8,112.82,112.75,112.79,19950.0
2021-08-13 15:00:00,112.81,112.89,112.77,112.89,22742.0,112.81,112.89,112.77,112.89,22742.0
2021-08-13 15:10:00,112.9,113.04,112.9,112.98,25072.0,112.9,113.04,112.9,112.98,25072.0
2021-08-13 15:20:00,112.98,112.98,112.91,112.96,29801.0,112.98,112.98,112.91,112.96,29801.0
2021-08-13 15:30:00,112.97,113.02,112.88,113.02,48621.0,112.97,113.02,112.88,113.02,48621.0
2021-08-13 15:40:00,113.02,113.06,112.88,113.03,66986.0,113.02,113.06,112.88,113.03,66986.0
2021-08-13 15:50:00,113.03,113.17,112.87,113.15,259790.0,113.03,113.17,112.87,113.15,259790.0
2021-08-16 09:30:00,113.05,113.3,112.94,113.07,78450.0,113.05,113.3,112.94,113.07,78450.0
2021-08-16 09:40:00,112.98,113.2,112.97,113.11,52694.0,112.98,113.2,112.97,113.11,52694.0
2021-08-16 09:50:00,113.13,113.54,113.1,113.34,39626.0,113.13,113.54,113.1,113.34,39626.0
2021-08-16 10:00:00,113.39,113.59,113.34,113.4,19535.0,113.39,113.59,113.34,113.4,19535.0
2021-08-16 10:10:00,113.41,113.42,112.73,112.84,23360.0,113.41,113.42,112.73,112.84,23360.0
2021-08-16 10:20:00,112.83,113.44,112.75,113.37,20125.0,112.83,113.44,112.75,113.37,20125.0
2021-08-16 10:30:00,113.32,113.55,113.27,113.37,16108.0,113.32,113.55,113.27,113.37,16108.0
2021-08-16 10:40:00,113.32,113.38,113.15,113.35,18429.0,113.32,113.38,113.15,113.35,18429.0
2021-08-16 10:50:00,113.35,113.35,113.11,113.28,48099.0,113.35,113.35,113.11,113.28,48099.0
2021-08-16 11:00:00,113.3,113.52,113.3,113.38,50012.0,113.3,113.52,113.3,113.38,50012.0
2021-08-16 11:10:00,113.38,113.48,113.34,113.36,31453.0,113.38,113.48,113.34,113.36,31453.0
2021-08-16 11:20:00,113.37,113.44,113.24,113.44,19155.0,113.37,113.44,113.24,113.44,19155.0
2021-08-16 11:30:00,113.42,113.62,113.42,113.53,43446.0,113.42,113.62,113.42,113.53,43446.0
2021-08-16 11:40:00,113.54,113.63,113.5,113.62,17477.0,113.54,113.63,113.5,113.62,17477.0
2021-08-16 11:50:00,113.63,113.63,113.48,113.5,19254.0,113.63,113.63,113.48,113.5,19254.0
2021-08-16 12:00:00,113.54,113.61,113.4,113.5,54789.0,113.54,113.61,113.4,113.5,54789.0
2021-08-16 12:10:00,113.5,113.71,113.5,113.62,13456.0,113.5,113.71,113.5,113.62,13456.0
2021-08-16 12:20:00,113.63,113.87,113.58,113.84,42172.0,113.63,113.87,113.58,113.84,42172.0
2021-08-16 12:30:00,113.83,113.88,113.71,113.71,12075.0,113.83,113.88,113.71,113.71,12075.0
2021-08-16 12:40:00,113.72,113.78,113.65,113.7,11108.0,113.72,113.78,113.65,113.7,11108.0
2021-08-16 12:50:00,113.71,113.92,113.7,113.91,10702.0,113.71,113.92,113.7,113.91,10702.0
2021-08-16 13:00:00,113.9,113.97,113.84,113.94,16854.0,113.9,113.97,113.84,113.94,16854.0
2021-08-16 13:10:00,113.94,114.0,113.91,114.0,13714.0,113.94,114.0,113.91,114.0,13714.0
2021-08-16 13:20:00,114.04,114.14,113.99,114.1,17334.0,114.04,114.14,113.99,114.1,17334.0
2021-08-16 13:30:00,114.11,114.29,114.09,114.2,30209.0,114.11,114.29,114.09,114.2,30209.0
2021-08-16 13:40:00,114.18,114.18,114.03,114.04,19634.0,114.18,114.18,114.03,114.04,19634.0
2021-08-16 13:50:00,114.05,114.06,113.94,113.98,18122.0,114.05,114.06,113.94,113.98,18122.0
2021-08-16 14:00:00,113.98,114.07,113.9,114.02,37275.0,113.98,114.07,113.9,114.02,37275.0
2021-08-16 14:10:00,114.01,114.03,113.91,113.92,17204.0,114.01,114.03,113.91,113.92,17204.0
2021-08-16 14:20:00,113.92,114.03,113.92,113.98,15791.0,113.92,114.03,113.92,113.98,15791.0
2021-08-16 14:30:00,113.99,114.1,113.97,114.09,24672.0,113.99,114.1,113.97,114.09,24672.0
2021-08-16 14:40:00,114.08,114.18,114.07,114.12,18542.0,114.08,114.18,114.07,114.12,18542.0
2021-08-16 14:50:00,114.13,114.16,113.95,114.02,32846.0,114.13,114.16,113.95,114.02,32846.0
2021-08-16 15:00:00,114.04,114.09,114.03,114.06,15388.0,114.04,114.09,114.03,114.06,15388.0
2021-08-16 15:10:00,114.06,114.13,114.04,114.07,19130.0,114.06,114.13,114.04,114.07,19130.0
2021-08-16 15:20:00,114.06,114.24,114.04,114.21,25780.0,114.06,114.24,114.04,114.21,25780.0
2021-08-16 15:30:00,114.2,114.27,113.99,114.06,59672.0,114.2,114.27,113.99,114.06,59672.0
2021-08-16 15:40:00,114.06,114.15,114.04,114.09,73003.0,114.06,114.15,114.04,114.09,73003.0
2021-08-16 15:50:00,114.09,114.42,114.09,114.36,188443.0,114.09,114.42,114.09,114.36,188443.0
2021-08-17 09:30:00,113.9,114.61,113.75,114.51,38543.0,113.9,114.61,113.75,114.51,38543.0
2021-08-17 09:40:00,114.51,115.0,114.12,114.97,49029.0,114.51,115.0,114.12,114.97,49029.0
2021-08-17 09:50:00,114.95,115.0,114.62,114.95,36635.0,114.95,115.0,114.62,114.95,36635.0
2021-08-17 10:00:00,114.94,115.16,114.71,115.16,19212.0,114.94,115.16,114.71,115.16,19212.0
2021-08-17 10:10:00,115.16,115.33,115.08,115.26,18238.0,115.16,115.33,115.08,115.26,18238.0
2021-08-17 10:20:00,115.24,115.6,115.23,115.59,36326.0,115.24,115.6,115.23,115.59,36326.0
2021-08-17 10:30:00,115.57,115.61,115.36,115.57,19856.0,115.57,115.61,115.36,115.57,19856.0
2021-08-17 10:40:00,115.58,116.2,115.56,115.94,65278.0,115.58,116.2,115.56,115.94,65278.0
2021-08-17 10:50:00,115.93,116.1,115.9,115.93,29383.0,115.93,116.1,115.9,115.93,29383.0
2021-08-17 11:00:00,115.95,116.14,115.88,115.95,35217.0,115.95,116.14,115.88,115.95,35217.0
2021-08-17 11:10:00,115.96,116.16,115.9,116.15,22139.0,115.96,116.16,115.9,116.15,22139.0
2021-08-17 11:20:00,116.18,116.18,115.9,115.97,71972.0,116.18,116.18,115.9,115.97,71972.0
2021-08-17 11:30:00,115.89,116.2,115.82,116.12,28277.0,115.89,116.2,115.82,116.12,28277.0
2021-08-17 11:40:00,116.12,116.16,116.07,116.15,33778.0,116.12,116.16,116.07,116.15,33778.0
2021-08-17 11:50:00,116.13,116.15,116.03,116.06,43485.0,116.13,116.15,116.03,116.06,43485.0
2021-08-17 12:00:00,116.07,116.18,115.86,116.15,40505.0,116.07,116.18,115.86,116.15,40505.0
2021-08-17 12:10:00,116.14,116.33,116.12,116.27,28399.0,116.14,116.33,116.12,116.27,28399.0
2021-08-17 12:20:00,116.27,116.38,116.21,116.37,13305.0,116.27,116.38,116.21,116.37,13305.0
2021-08-17 12:30:00,116.37,116.54,116.31,116.4,37000.0,116.37,116.54,116.31,116.4,37000.0
2021-08-17 12:40:00,116.38,116.5,116.36,116.43,23983.0,116.38,116.5,116.36,116.43,23983.0
2021-08-17 12:50:00,116.41,116.56,116.31,116.41,149672.0,116.41,116.56,116.31,116.41,149672.0
2021-08-17 13:00:00,116.41,116.72,116.21,116.58,89428.0,116.41,116.72,116.21,116.58,89428.0
2021-08-17 13:10:00,116.54,116.64,116.48,116.48,33181.0,116.54,116.64,116.48,116.48,33181.0
2021-08-17 13:20:00,116.5,116.76,116.47,116.76,29741.0,116.5,116.76,116.47,116.76,29741.0
2021-08-17 13:30:00,116.75,116.86,116.7,116.72,34576.0,116.75,116.86,116.7,116.72,34576.0
2021-08-17 13:40:00,116.72,116.72,116.56,116.66,28346.0,116.72,116.72,116.56,116.66,28346.0
2021-08-17 13:50:00,116.66,116.79,116.65,116.77,22168.0,116.66,116.79,116.65,116.77,22168.0
2021-08-17 14:00:00,116.77,116.93,116.76,116.89,31237.0,116.77,116.93,116.76,116.89,31237.0
2021-08-17 14:10:00,116.92,117.06,116.9,116.95,44083.0,116.92,117.06,116.9,116.95,44083.0
2021-08-17 14:20:00,116.98,117.04,116.89,116.92,27069.0,116.98,117.04,116.89,116.92,27069.0
2021-08-17 14:30:00,116.93,116.94,116.86,116.9,31232.0,116.93,116.94,116.86,116.9,31232.0
2021-08-17 14:40:00,116.89,117.06,116.83,116.98,42024.0,116.89,117.06,116.83,116.98,42024.0
2021-08-17 14:50:00,116.97,117.19,116.92,117.14,86395.0,116.97,117.19,116.92,117.14,86395.0
2021-08-17 15:00:00,117.15,117.4,117.15,117.36,91807.0,117.15,117.4,117.15,117.36,91807.0
2021-08-17 15:10:00,117.36,117.39,117.17,117.22,38307.0,117.36,117.39,117.17,117.22,38307.0
2021-08-17 15:20:00,117.23,117.31,117.01,117.08,39365.0,117.23,117.31,117.01,117.08,39365.0
2021-08-17 15:30:00,117.1,117.22,117.07,117.13,64385.0,117.1,117.22,117.07,117.13,64385.0
2021-08-17 15:40:00,117.15,117.31,117.07,117.24,69458.0,117.15,117.31,117.07,117.24,69458.0
2021-08-17 15:50:00,117.24,117.41,117.16,117.27,178855.0,117.24,117.41,117.16,117.27,178855.0
2021-08-18 09:30:00,117.51,117.7,116.45,116.75,91637.0,117.51,117.7,116.45,116.75,91637.0
2021-08-18 09:40:00,116.8,117.44,116.64,117.42,24050.0,116.8,117.44,116.64,117.42,24050.0
2021-08-18 09:50:00,117.39,117.48,117.13,117.38,34919.0,117.39,117.48,117.13,117.38,34919.0
2021-08-18 10:00:00,117.34,117.71,117.29,117.68,42552.0,117.34,117.71,117.29,117.68,42552.0
2021-08-18 10:10:00,117.74,117.82,117.41,117.74,25074.0,117.74,117.82,117.41,117.74,25074.0
2021-08-18 10:20:00,117.71,117.99,117.65,117.91,40797.0,117.71,117.99,117.65,117.91,40797.0
2021-08-18 10:30:00,117.91,118.18,117.75,117.76,30681.0,117.91,118.18,117.75,117.76,30681.0
2021-08-18 10:40:00,117.73,117.82,117.53,117.8,30912.0,117.73,117.82,117.53,117.8,30912.0
2021-08-18 10:50:00,117.8,117.85,117.66,117.75,38996.0,117.8,117.85,117.66,117.75,38996.0
2021-08-18 11:00:00,117.73,117.89,117.6,117.83,110483.0,117.73,117.89,117.6,117.83,110483.0
2021-08-18 11:10:00,117.81,117.87,117.68,117.76,24253.0,117.81,117.87,117.68,117.76,24253.0
2021-08-18 11:20:00,117.74,117.76,117.27,117.29,15438.0,117.74,117.76,117.27,117.29,15438.0
2021-08-18 11:30:00,117.28,117.29,117.05,117.15,27324.0,117.28,117.29,117.05,117.15,27324.0
2021-08-18 11:40:00,117.15,117.31,117.07,117.11,37317.0,117.15,117.31,117.07,117.11,37317.0
2021-08-18 11:50:00,117.07,117.1,116.87,117.08,26812.0,117.07,117.1,116.87,117.08,26812.0
2021-08-18 12:00:00,117.1,117.35,117.1,117.32,21939.0,117.1,117.35,117.1,117.32,21939.0
2021-08-18 12:10:00,117.32,117.45,117.28,117.4,33628.0,117.32,117.45,117.28,117.4,33628.0
2021-08-18 12:20:00,117.4,117.44,117.15,117.15,22033.0,117.4,117.44,117.15,117.15,22033.0
2021-08-18 12:30:00,117.14,117.33,117.14,117.19,13348.0,117.14,117.33,117.14,117.19,13348.0
2021-08-18 12:40:00,117.18,117.23,117.13,117.21,9248.0,117.18,117.23,117.13,117.21,9248.0
2021-08-18 12:50:00,117.19,117.27,117.09,117.22,12749.0,117.19,117.27,117.09,117.22,12749.0
2021-08-18 13:00:00,117.17,117.24,117.1,117.16,8600.0,117.17,117.24,117.1,117.16,8600.0
2021-08-18 13:10:00,117.15,117.17,116.91,116.93,23822.0,117.15,117.17,116.91,116.93,23822.0
2021-08-18 13:20:00,116.9,117.02,116.8,116.96,45949.0,116.9,117.02,116.8,116.96,45949.0
2021-08-18 13:30:00,116.96,117.03,116.86,117.01,16250.0,116.96,117.03,116.86,117.01,16250.0
2021-08-18 13:40:00,117.0,117.2,116.99,117.19,20716.0,117.0,117.2,116.99,117.19,20716.0
2021-08-18 13:50:00,117.19,117.31,116.96,117.1,60554.0,117.19,117.31,116.96,117.1,60554.0
2021-08-18 14:00:00,117.1,117.3,117.03,117.16,16465.0,117.1,117.3,117.03,117.16,16465.0
2021-08-18 14:10:00,117.17,117.17,116.82,117.01,30871.0,117.17,117.17,116.82,117.01,30871.0
2021-08-18 14:20:00,117.0,117.23,116.9,117.23,27037.0,117.0,117.23,116.9,117.23,27037.0
2021-08-18 14:30:00,117.24,117.35,117.16,117.17,21459.0,117.24,117.35,117.16,117.17,21459.0
2021-08-18 14:40:00,117.19,117.19,116.99,117.0,18472.0,117.19,117.19,116.99,117.0,18472.0
2021-08-18 14:50:00,117.0,117.04,116.85,116.99,23735.0,117.0,117.04,116.85,116.99,23735.0
2021-08-18 15:00:00,116.94,116.94,116.75,116.81,17956.0,116.94,116.94,116.75,116.81,17956.0
2021-08-18 15:10:00,116.76,116.88,116.75,116.86,20903.0,116.76,116.88,116.75,116.86,20903.0
2021-08-18 15:20:00,116.85,116.9,116.61,116.63,24223.0,116.85,116.9,116.61,116.63,24223.0
2021-08-18 15:30:00,116.62,116.63,116.41,116.5,33056.0,116.62,116.63,116.41,116.5,33056.0
2021-08-18 15:40:00,116.5,116.69,116.41,116.46,50907.0,116.5,116.69,116.41,116.46,50907.0
2021-08-18 15:50:00,116.41,116.49,116.18,116.3,126092.0,116.41,116.49,116.18,116.3,126092.0
2021-08-19 09:30:00,115.52,116.34,115.3,116.2,48475.0,115.52,116.34,115.3,116.2,48475.0
2021-08-19 09:40:00,116.28,116.6,116.17,116.49,16303.0,116.28,116.6,116.17,116.49,16303.0
2021-08-19 09:50:00,116.53,117.06,116.53,116.99,11172.0,116.53,117.06,116.53,116.99,11172.0
2021-08-19 10:00:00,116.99,117.38,116.95,116.96,11685.0,116.99,117.38,116.95,116.96,11685.0
2021-08-19 10:10:00,116.98,117.34,116.96,117.2,12557.0,116.98,117.34,116.96,117.2,12557.0
2021-08-19 10:20:00,117.3,117.36,117.07,117.23,8095.0,117.3,117.36,117.07,117.23,8095.0
2021-08-19 10:30:00,117.28,117.28,116.95,116.96,9476.0,117.28,117.28,116.95,116.96,9476.0
2021-08-19 10:40:00,116.96,117.09,116.9,117.04,8389.0,116.96,117.09,116.9,117.04,8389.0
2021-08-19 10:50:00,117.06,117.77,117.06,117.58,29429.0,117.06,117.77,117.06,117.58,29429.0
2021-08-19 11:00:00,117.6,117.6,117.37,117.5,13333.0,117.6,117.6,117.37,117.5,13333.0
2021-08-19 11:10:00,117.54,117.61,117.37,117.49,28234.0,117.54,117.61,117.37,117.49,28234.0
2021-08-19 11:20:00,117.48,117.6,117.43,117.44,14577.0,117.48,117.6,117.43,117.44,14577.0
2021-08-19 11:30:00,117.47,117.64,117.45,117.55,12295.0,117.47,117.64,117.45,117.55,12295.0
2021-08-19 11:40:00,117.51,118.05,117.5,118.01,23366.0,117.51,118.05,117.5,118.01,23366.0
2021-08-19 11:50:00,118.0,118.22,117.95,118.15,20639.0,118.0,118.22,117.95,118.15,20639.0
2021-08-19 12:00:00,118.16,118.31,117.99,117.99,17301.0,118.16,118.31,117.99,117.99,17301.0
2021-08-19 12:10:00,117.97,118.01,117.83,117.91,8032.0,117.97,118.01,117.83,117.91,8032.0
2021-08-19 12:20:00,117.91,117.94,117.72,117.86,8812.0,117.91,117.94,117.72,117.86,8812.0
2021-08-19 12:30:00,117.92,117.98,117.87,117.95,9464.0,117.92,117.98,117.87,117.95,9464.0
2021-08-19 12:40:00,117.95,118.0,117.92,118.0,10442.0,117.95,118.0,117.92,118.0,10442.0
2021-08-19 12:50:00,118.02,118.15,117.99,118.1,18263.0,118.02,118.15,117.99,118.1,18263.0
2021-08-19 13:00:00,118.1,118.1,117.66,117.67,18602.0,118.1,118.1,117.66,117.67,18602.0
2021-08-19 13:10:00,117.68,117.73,117.53,117.65,16612.0,117.68,117.73,117.53,117.65,16612.0
2021-08-19 13:20:00,117.65,117.71,117.49,117.52,12270.0,117.65,117.71,117.49,117.52,12270.0
2021-08-19 13:30:00,117.49,117.57,117.43,117.56,15140.0,117.49,117.57,117.43,117.56,15140.0
2021-08-19 13:40:00,117.57,117.73,117.53,117.71,12054.0,117.57,117.73,117.53,117.71,12054.0
2021-08-19 13:50:00,117.71,117.79,117.49,117.49,13281.0,117.71,117.79,117.49,117.49,13281.0
2021-08-19 14:00:00,117.49,117.61,117.37,117.43,19098.0,117.49,117.61,117.37,117.43,19098.0
2021-08-19 14:10:00,117.39,117.58,117.39,117.58,8375.0,117.39,117.58,117.39,117.58,8375.0
2021-08-19 14:20:00,117.56,117.79,117.51,117.55,15193.0,117.56,117.79,117.51,117.55,15193.0
2021-08-19 14:30:00,117.56,117.69,117.35,117.65,11180.0,117.56,117.69,117.35,117.65,11180.0
2021-08-19 14:40:00,117.62,117.72,117.54,117.62,13106.0,117.62,117.72,117.54,117.62,13106.0
2021-08-19 14:50:00,117.62,117.85,117.46,117.84,28260.0,117.62,117.85,117.46,117.84,28260.0
2021-08-19 15:00:00,117.87,118.06,117.87,117.98,12442.0,117.87,118.06,117.87,117.98,12442.0
2021-08-19 15:10:00,117.99,118.04,117.86,117.91,14285.0,117.99,118.04,117.86,117.91,14285.0
2021-08-19 15:20:00,117.95,117.95,117.86,117.89,13826.0,117.95,117.95,117.86,117.89,13826.0
2021-08-19 15:30:00,117.88,117.89,117.79,117.79,27348.0,117.88,117.89,117.79,117.79,27348.0
2021-08-19 15:40:00,117.77,117.88,117.68,117.85,44957.0,117.77,117.88,117.68,117.85,44957.0
2021-08-19 15:50:00,117.84,117.99,117.71,117.96,111687.0,117.84,117.99,117.71,117.96,111687.0
2021-08-20 09:30:00,118.02,118.31,117.31,117.9,61203.0,118.02,118.31,117.31,117.9,61203.0
2021-08-20 09:40:00,117.82,118.54,117.82,118.39,12505.0,117.82,118.54,117.82,118.39,12505.0
2021-08-20 09:50:00,118.36,118.92,118.29,118.8,28935.0,118.36,118.92,118.29,118.8,28935.0
2021-08-20 10:00:00,118.85,119.14,118.82,119.01,61601.0,118.85,119.14,118.82,119.01,61601.0
2021-08-20 10:10:00,119.06,119.14,118.68,118.98,29693.0,119.06,119.14,118.68,118.98,29693.0
2021-08-20 10:20:00,119.0,119.13,118.86,119.03,22550.0,119.0,119.13,118.86,119.03,22550.0
2021-08-20 10:30:00,119.0,119.11,118.86,119.04,24107.0,119.0,119.11,118.86,119.04,24107.0
2021-08-20 10:40:00,119.07,119.16,118.97,118.97,15873.0,119.07,119.16,118.97,118.97,15873.0
2021-08-20 10:50:00,118.92,119.08,118.76,118.84,17813.0,118.92,119.08,118.76,118.84,17813.0
2021-08-20 11:00:00,118.85,118.88,118.68,118.71,14836.0,118.85,118.88,118.68,118.71,14836.0
2021-08-20 11:10:00,118.71,118.71,118.43,118.48,21184.0,118.71,118.71,118.43,118.48,21184.0
2021-08-20 11:20:00,118.52,118.74,118.48,118.67,15829.0,118.52,118.74,118.48,118.67,15829.0
2021-08-20 11:30:00,118.68,118.84,118.59,118.68,11573.0,118.68,118.84,118.59,118.68,11573.0
2021-08-20 11:40:00,118.68,118.7,118.59,118.69,8691.0,118.68,118.7,118.59,118.69,8691.0
2021-08-20 11:50:00,118.73,118.73,118.56,118.66,14593.0,118.73,118.73,118.56,118.66,14593.0
2021-08-20 12:00:00,118.64,118.68,118.55,118.62,17212.0,118.64,118.68,118.55,118.62,17212.0
2021-08-20 12:10:00,118.63,118.84,118.6,118.84,16786.0,118.63,118.84,118.6,118.84,16786.0
2021-08-20 12:20:00,118.85,119.14,118.85,119.14,11236.0,118.85,119.14,118.85,119.14,11236.0
2021-08-20 12:30:00,119.16,119.33,119.1,119.29,19489.0,119.16,119.33,119.1,119.29,19489.0
2021-08-20 12:40:00,119.3,119.32,119.16,119.24,10493.0,119.3,119.32,119.16,119.24,10493.0
2021-08-20 12:50:00,119.23,119.29,119.18,119.26,9658.0,119.23,119.29,119.18,119.26,9658.0
2021-08-20 13:00:00,119.27,119.31,119.15,119.16,10311.0,119.27,119.31,119.15,119.16,10311.0
2021-08-20 13:10:00,119.2,119.25,119.16,119.25,10856.0,119.2,119.25,119.16,119.25,10856.0
2021-08-20 13:20:00,119.22,119.26,119.18,119.21,8053.0,119.22,119.26,119.18,119.21,8053.0
2021-08-20 13:30:00,119.22,119.28,119.11,119.11,8752.0,119.22,119.28,119.11,119.11,8752.0
2021-08-20 13:40:00,119.11,119.17,119.07,119.09,13472.0,119.11,119.17,119.07,119.09,13472.0
2021-08-20 13:50:00,119.11,119.2,119.07,119.2,12436.0,119.11,119.2,119.07,119.2,12436.0
2021-08-20 14:00:00,119.22,119.3,119.18,119.3,8048.0,119.22,119.3,119.18,119.3,8048.0
2021-08-20 14:10:00,119.3,119.32,119.16,119.22,47356.0,119.3,119.32,119.16,119.22,47356.0
2021-08-20 14:20:00,119.21,119.21,118.91,119.01,20063.0,119.21,119.21,118.91,119.01,20063.0
2021-08-20 14:30:00,119.03,119.03,118.91,118.95,15090.0,119.03,119.03,118.91,118.95,15090.0
2021-08-20 14:40:00,118.94,118.99,118.9,118.95,29092.0,118.94,118.99,118.9,118.95,29092.0
2021-08-20 14:50:00,118.96,119.04,118.9,118.94,14465.0,118.96,119.04,118.9,118.94,14465.0
2021-08-20 15:00:00,118.92,118.98,118.89,118.96,20923.0,118.92,118.98,118.89,118.96,20923.0
2021-08-20 15:10:00,118.96,119.04,118.93,119.0,18479.0,118.96,119.04,118.93,119.0,18479.0
2021-08-20 15:20:00,118.97,119.02,118.89,118.92,19461.0,118.97,119.02,118.89,118.92,19461.0
2021-08-20 15:30:00,118.9,119.0,118.89,118.93,19910.0,118.9,119.0,118.89,118.93,19910.0
2021-08-20 15:40:00,118.96,119.06,118.9,119.06,85055.0,118.96,119.06,118.9,119.06,85055.0
2021-08-20 15:50:00,119.06,119.17,118.86,118.95,128735.0,119.06,119.17,118.86,118.95,128735.0
2021-08-23 09:30:00,119.54,119.94,119.16,119.16,132558.0,119.54,119.94,119.16,119.16,132558.0
2021-08-23 09:40:00,119.2,119.21,118.21,118.21,30152.0,119.2,119.21,118.21,118.21,30152.0
2021-08-23 09:50:00,118.21,118.43,117.79,117.83,24323.0,118.21,118.43,117.79,117.83,24323.0
2021-08-23 10:00:00,117.83,118.66,117.83,118.59,55255.0,117.83,118.66,117.83,118.59,55255.0
2021-08-23 10:10:00,118.61,118.68,118.13,118.24,62953.0,118.61,118.68,118.13,118.24,62953.0
2021-08-23 10:20:00,118.25,118.82,118.24,118.38,47320.0,118.25,118.82,118.24,118.38,47320.0
2021-08-23 10:30:00,118.41,118.59,118.34,118.51,40201.0,118.41,118.59,118.34,118.51,40201.0
2021-08-23 10:40:00,118.53,118.65,118.21,118.27,44552.0,118.53,118.65,118.21,118.27,44552.0
2021-08-23 10:50:00,118.29,118.29,118.04,118.09,44742.0,118.29,118.29,118.04,118.09,44742.0
2021-08-23 11:00:00,118.09,118.22,118.07,118.12,11121.0,118.09,118.22,118.07,118.12,11121.0
2021-08-23 11:10:00,118.12,118.55,118.08,118.36,106676.0,118.12,118.55,118.08,118.36,106676.0
2021-08-23 11:20:00,118.31,118.48,118.22,118.45,11078.0,118.31,118.48,118.22,118.45,11078.0
2021-08-23 11:30:00,118.47,118.55,118.4,118.43,11961.0,118.47,118.55,118.4,118.43,11961.0
2021-08-23 11:40:00,118.42,118.44,118.26,118.32,27951.0,118.42,118.44,118.26,118.32,27951.0
2021-08-23 11:50:00,118.3,118.35,118.19,118.28,8760.0,118.3,118.35,118.19,118.28,8760.0
2021-08-23 12:00:00,118.32,118.34,118.24,118.33,7813.0,118.32,118.34,118.24,118.33,7813.0
2021-08-23 12:10:00,118.31,118.45,118.3,118.42,16868.0,118.31,118.45,118.3,118.42,16868.0
2021-08-23 12:20:00,118.41,118.48,118.33,118.39,11999.0,118.41,118.48,118.33,118.39,11999.0
2021-08-23 12:30:00,118.36,118.39,118.25,118.28,27024.0,118.36,118.39,118.25,118.28,27024.0
2021-08-23 12:40:00,118.29,118.36,118.25,118.31,38630.0,118.29,118.36,118.25,118.31,38630.0
2021-08-23 12:50:00,118.31,118.31,118.17,118.29,15256.0,118.31,118.31,118.17,118.29,15256.0
2021-08-23 13:00:00,118.27,118.27,118.19,118.22,9040.0,118.27,118.27,118.19,118.22,9040.0
2021-08-23 13:10:00,118.22,118.26,118.15,118.23,16444.0,118.22,118.26,118.15,118.23,16444.0
2021-08-23 13:20:00,118.22,118.22,118.08,118.09,19091.0,118.22,118.22,118.08,118.09,19091.0
2021-08-23 13:30:00,118.13,118.21,118.08,118.16,53057.0,118.13,118.21,118.08,118.16,53057.0
2021-08-23 13:40:00,118.19,118.21,117.92,117.94,29273.0,118.19,118.21,117.92,117.94,29273.0
2021-08-23 13:50:00,117.94,117.98,117.8,117.8,17512.0,117.94,117.98,117.8,117.8,17512.0
2021-08-23 14:00:00,117.82,117.97,117.75,117.94,23600.0,117.82,117.97,117.75,117.94,23600.0
2021-08-23 14:10:00,117.96,117.97,117.75,117.85,15139.0,117.96,117.97,117.75,117.85,15139.0
2021-08-23 14:20:00,117.85,117.87,117.6,117.67,22424.0,117.85,117.87,117.6,117.67,22424.0
2021-08-23 14:30:00,117.65,117.71,117.45,117.59,41995.0,117.65,117.71,117.45,117.59,41995.0
2021-08-23 14:40:00,117.6,117.72,117.55,117.55,19296.0,117.6,117.72,117.55,117.55,19296.0
2021-08-23 14:50:00,117.56,117.62,117.49,117.59,50467.0,117.56,117.62,117.49,117.59,50467.0
2021-08-23 15:00:00,117.57,117.63,117.33,117.41,42963.0,117.57,117.63,117.33,117.41,42963.0
2021-08-23 15:10:00,117.39,117.46,117.34,117.38,40345.0,117.39,117.46,117.34,117.38,40345.0
2021-08-23 15:20:00,117.38,117.43,117.22,117.27,45637.0,117.38,117.43,117.22,117.27,45637.0
2021-08-23 15:30:00,117.27,117.49,117.24,117.29,69826.0,117.27,117.49,117.24,117.29,69826.0
2021-08-23 15:40:00,117.29,117.43,117.2,117.26,84044.0,117.29,117.43,117.2,117.26,84044.0
2021-08-23 15:50:00,117.26,117.33,116.9,116.95,212008.0,117.26,117.33,116.9,116.95,212008.0
2021-08-24 09:30:00,116.45,116.61,115.67,116.28,149388.0,116.45,116.61,115.67,116.28,149388.0
2021-08-24 09:40:00,116.32,117.35,116.3,116.95,36485.0,116.32,117.35,116.3,116.95,36485.0
2021-08-24 09:50:00,116.91,117.51,116.87,117.31,42328.0,116.91,117.51,116.87,117.31,42328.0
2021-08-24 10:00:00,117.33,118.08,117.33,118.07,38220.0,117.33,118.08,117.33,118.07,38220.0
2021-08-24 10:10:00,118.02,118.08,117.75,118.08,37805.0,118.02,118.08,117.75,118.08,37805.0
2021-08-24 10:20:00,118.12,118.24,117.99,118.09,35118.0,118.12,118.24,117.99,118.09,35118.0
2021-08-24 10:30:00,118.15,118.15,117.86,118.06,29793.0,118.15,118.15,117.86,118.06,29793.0
2021-08-24 10:40:00,118.02,118.18,117.88,118.12,24086.0,118.02,118.18,117.88,118.12,24086.0
2021-08-24 10:50:00,118.1,118.25,117.8,117.84,25773.0,118.1,118.25,117.8,117.84,25773.0
2021-08-24 11:00:00,117.85,118.36,117.83,118.23,29652.0,117.85,118.36,117.83,118.23,29652.0
2021-08-24 11:10:00,118.23,118.23,117.9,117.96,32871.0,118.23,118.23,117.9,117.96,32871.0
2021-08-24 11:20:00,117.94,118.22,117.9,118.22,21512.0,117.94,118.22,117.9,118.22,21512.0
2021-08-24 11:30:00,118.18,118.67,118.18,118.63,62176.0,118.18,118.67,118.18,118.63,62176.0
2021-08-24 11:40:00,118.63,118.7,118.53,118.64,22096.0,118.63,118.7,118.53,118.64,22096.0
2021-08-24 11:50:00,118.65,118.67,118.54,118.57,21322.0,118.65,118.67,118.54,118.57,21322.0
2021-08-24 12:00:00,118.54,118.72,118.46,118.57,25144.0,118.54,118.72,118.46,118.57,25144.0
2021-08-24 12:10:00,118.56,118.6,118.29,118.33,16411.0,118.56,118.6,118.29,118.33,16411.0
2021-08-24 12:20:00,118.33,118.36,118.16,118.16,19120.0,118.33,118.36,118.16,118.16,19120.0
2021-08-24 12:30:00,118.16,118.23,117.99,118.0,17554.0,118.16,118.23,117.99,118.0,17554.0
2021-08-24 12:40:00,118.0,118.08,117.96,118.03,12710.0,118.0,118.08,117.96,118.03,12710.0
2021-08-24 12:50:00,118.05,118.09,117.94,118.09,40743.0,118.05,118.09,117.94,118.09,40743.0
2021-08-24 13:00:00,118.11,118.15,118.03,118.07,20687.0,118.11,118.15,118.03,118.07,20687.0
2021-08-24 13:10:00,118.06,118.06,117.94,117.99,15877.0,118.06,118.06,117.94,117.99,15877.0
2021-08-24 13:20:00,117.98,118.04,117.94,118.02,12413.0,117.98,118.04,117.94,118.02,12413.0
2021-08-24 13:30:00,118.02,118.13,118.0,118.11,13872.0,118.02,118.13,118.0,118.11,13872.0
2021-08-24 13:40:00,118.1,118.2,118.1,118.18,13530.0,118.1,118.2,118.1,118.18,13530.0
2021-08-24 13:50:00,118.21,118.38,118.2,118.26,18793.0,118.21,118.38,118.2,118.26,18793.0
2021-08-24 14:00:00,118.26,118.31,118.21,118.28,16431.0,118.26,118.31,118.21,118.28,16431.0
2021-08-24 14:10:00,118.28,118.29,118.19,118.23,15800.0,118.28,118.29,118.19,118.23,15800.0
2021-08-24 14:20:00,118.25,118.34,118.2,118.22,11077.0,118.25,118.34,118.2,118.22,11077.0
2021-08-24 14:30:00,118.22,118.25,118.16,118.2,66166.0,118.22,118.25,118.16,118.2,66166.0
2021-08-24 14:40:00,118.19,118.29,118.17,118.23,48951.0,118.19,118.29,118.17,118.23,48951.0
2021-08-24 14:50:00,118.25,118.25,118.17,118.21,15835.0,118.25,118.25,118.17,118.21,15835.0
2021-08-24 15:00:00,118.22,118.24,117.99,118.18,31074.0,118.22,118.24,117.99,118.18,31074.0
2021-08-24 15:10:00,118.17,118.25,118.11,118.13,17177.0,118.17,118.25,118.11,118.13,17177.0
2021-08-24 15:20:00,118.11,118.12,117.96,117.99,21276.0,118.11,118.12,117.96,117.99,21276.0
2021-08-24 15:30:00,117.99,118.09,117.94,117.98,36633.0,117.99,118.09,117.94,117.98,36633.0
2021-08-24 15:40:00,117.98,117.99,117.88,117.99,53354.0,117.98,117.99,117.88,117.99,53354.0
2021-08-24 15:50:00,117.99,118.1,117.86,118.09,151864.0,117.99,118.1,117.86,118.09,151864.0
2021-08-25 09:30:00,117.83,118.0,117.03,117.03,33984.0,117.83,118.0,117.03,117.03,33984.0
2021-08-25 09:40:00,117.06,117.21,116.67,116.8,42187.0,117.06,117.21,116.67,116.8,42187.0
2021-08-25 09:50:00,116.77,117.12,116.64,116.7,26737.0,116.77,117.12,116.64,116.7,26737.0
2021-08-25 10:00:00,116.75,116.75,116.35,116.62,35231.0,116.75,116.75,116.35,116.62,35231.0
2021-08-25 10:10:00,116.62,117.1,116.62,116.93,31075.0,116.62,117.1,116.62,116.93,31075.0
2021-08-25 10:20:00,116.93,117.03,116.53,116.53,25874.0,116.93,117.03,116.53,116.53,25874.0
2021-08-25 10:30:00,116.53,116.82,116.43,116.81,36624.0,116.53,116.82,116.43,116.81,36624.0
2021-08-25 10:40:00,116.84,116.88,116.61,116.73,31153.0,116.84,116.88,116.61,116.73,31153.0
2021-08-25 10:50:00,116.73,117.08,116.67,117.03,15112.0,116.73,117.08,116.67,117.03,15112.0
2021-08-25 11:00:00,117.02,117.25,116.96,117.22,20224.0,117.02,117.25,116.96,117.22,20224.0
2021-08-25 11:10:00,117.19,117.23,117.09,117.19,11309.0,117.19,117.23,117.09,117.19,11309.0
2021-08-25 11:20:00,117.2,117.25,117.1,117.11,15410.0,117.2,117.25,117.1,117.11,15410.0
2021-08-25 11:30:00,117.14,117.24,117.11,117.23,15375.0,117.14,117.24,117.11,117.23,15375.0
2021-08-25 11:40:00,117.23,117.43,117.23,117.43,24996.0,117.23,117.43,117.23,117.43,24996.0
2021-08-25 11:50:00,117.41,117.51,117.38,117.41,14132.0,117.41,117.51,117.38,117.41,14132.0
2021-08-25 12:00:00,117.43,117.5,117.27,117.35,22663.0,117.43,117.5,117.27,117.35,22663.0
2021-08-25 12:10:00,117.36,117.39,117.3,117.34,19592.0,117.36,117.39,117.3,117.34,19592.0
2021-08-25 12:20:00,117.32,117.35,117.2,117.33,15523.0,117.32,117.35,117.2,117.33,15523.0
2021-08-25 12:30:00,117.34,117.39,117.26,117.35,16151.0,117.34,117.39,117.26,117.35,16151.0
2021-08-25 12:40:00,117.35,117.43,117.34,117.4,16973.0,117.35,117.43,117.34,117.4,16973.0
2021-08-25 12:50:00,117.41,117.51,117.39,117.43,19281.0,117.41,117.51,117.39,117.43,19281.0
2021-08-25 13:00:00,117.42,117.48,117.4,117.44,19950.0,117.42,117.48,117.4,117.44,19950.0
2021-08-25 13:10:00,117.45,117.48,117.36,117.4,10377.0,117.45,117.48,117.36,117.4,10377.0
2021-08-25 13:20:00,117.4,117.42,117.21,117.23,15216.0,117.4,117.42,117.21,117.23,15216.0
2021-08-25 13:30:00,117.23,117.26,117.05,117.06,28247.0,117.23,117.26,117.05,117.06,28247.0
2021-08-25 13:40:00,117.08,117.13,117.0,117.01,34862.0,117.08,117.13,117.0,117.01,34862.0
2021-08-25 13:50:00,117.01,117.13,116.98,117.09,25464.0,117.01,117.13,116.98,117.09,25464.0
2021-08-25 14:00:00,117.09,117.09,116.82,116.82,33982.0,117.09,117.09,116.82,116.82,33982.0
2021-08-25 14:10:00,116.83,117.0,116.8,116.95,33924.0,116.83,117.0,116.8,116.95,33924.0
2021-08-25 14:20:00,116.97,117.06,116.81,116.92,37854.0,116.97,117.06,116.81,116.92,37854.0
2021-08-25 14:30:00,116.91,116.93,116.72,116.77,24781.0,116.91,116.93,116.72,116.77,24781.0
2021-08-25 14:40:00,116.78,116.88,116.76,116.85,30617.0,116.78,116.88,116.76,116.85,30617.0
2021-08-25 14:50:00,116.85,116.97,116.83,116.93,24589.0,116.85,116.97,116.83,116.93,24589.0
2021-08-25 15:00:00,116.95,117.0,116.86,116.92,26841.0,116.95,117.0,116.86,116.92,26841.0
2021-08-25 15:10:00,116.92,116.94,116.82,116.89,33967.0,116.92,116.94,116.82,116.89,33967.0
2021-08-25 15:20:00,116.87,116.99,116.87,116.91,38959.0,116.87,116.99,116.87,116.91,38959.0
2021-08-25 15:30:00,116.92,117.07,116.81,117.01,50803.0,116.92,117.07,116.81,117.01,50803.0
2021-08-25 15:40:00,117.0,117.19,116.94,117.13,87084.0,117.0,117.19,116.94,117.13,87084.0
2021-08-25 15:50:00,117.13,117.15,116.96,116.97,174397.0,117.13,117.15,116.96,116.97,174397.0
2021-08-26 09:30:00,116.79,117.04,116.51,116.59,34925.0,116.79,117.04,116.51,116.59,34925.0
2021-08-26 09:40:00,116.59,116.77,116.24,116.36,16828.0,116.59,116.77,116.24,116.36,16828.0
2021-08-26 09:50:00,116.37,116.37,116.22,116.3,9341.0,116.37,116.37,116.22,116.3,9341.0
2021-08-26 10:00:00,116.3,116.66,116.28,116.59,11158.0,116.3,116.66,116.28,116.59,11158.0
2021-08-26 10:10:00,116.56,116.61,116.35,116.5,22971.0,116.56,116.61,116.35,116.5,22971.0
2021-08-26 10:20:00,116.5,116.55,116.09,116.26,25234.0,116.5,116.55,116.09,116.26,25234.0
2021-08-26 10:30:00,116.22,116.4,116.13,116.33,13007.0,116.22,116.4,116.13,116.33,13007.0
2021-08-26 10:40:00,116.29,116.48,116.17,116.43,22937.0,116.29,116.48,116.17,116.43,22937.0
2021-08-26 10:50:00,116.4,116.62,116.26,116.52,25098.0,116.4,116.62,116.26,116.52,25098.0
2021-08-26 11:00:00,116.5,116.61,116.27,116.54,14332.0,116.5,116.61,116.27,116.54,14332.0
2021-08-26 11:10:00,116.55,116.6,116.36,116.41,11487.0,116.55,116.6,116.36,116.41,11487.0
2021-08-26 11:20:00,116.51,116.52,116.27,116.47,15376.0,116.51,116.52,116.27,116.47,15376.0
2021-08-26 11:30:00,116.48,116.61,116.39,116.54,29378.0,116.48,116.61,116.39,116.54,29378.0
2021-08-26 11:40:00,116.55,116.55,116.44,116.45,48874.0,116.55,116.55,116.44,116.45,48874.0
2021-08-26 11:50:00,116.46,116.56,116.46,116.52,24290.0,116.46,116.56,116.46,116.52,24290.0
2021-08-26 12:00:00,116.54,116.78,116.53,116.73,21286.0,116.54,116.78,116.53,116.73,21286.0
2021-08-26 12:10:00,116.73,116.87,116.73,116.8,16008.0,116.73,116.87,116.73,116.8,16008.0
2021-08-26 12:20:00,116.82,116.87,116.73,116.78,10342.0,116.82,116.87,116.73,116.78,10342.0
2021-08-26 12:30:00,116.76,116.76,116.68,116.74,14363.0,116.76,116.76,116.68,116.74,14363.0
2021-08-26 12:40:00,116.77,116.83,116.65,116.68,13379.0,116.77,116.83,116.65,116.68,13379.0
2021-08-26 12:50:00,116.7,116.75,116.63,116.63,22267.0,116.7,116.75,116.63,116.63,22267.0
2021-08-26 13:00:00,116.63,116.67,116.54,116.67,19162.0,116.63,116.67,116.54,116.67,19162.0
2021-08-26 13:10:00,116.68,116.92,116.68,116.86,9821.0,116.68,116.92,116.68,116.86,9821.0
2021-08-26 13:20:00,116.85,116.97,116.8,116.93,8005.0,116.85,116.97,116.8,116.93,8005.0
2021-08-26 13:30:00,116.92,117.08,116.9,117.02,11513.0,116.92,117.08,116.9,117.02,11513.0
2021-08-26 13:40:00,117.0,117.11,116.94,117.02,17199.0,117.0,117.11,116.94,117.02,17199.0
2021-08-26 13:50:00,117.01,117.02,116.93,116.94,10164.0,117.01,117.02,116.93,116.94,10164.0
2021-08-26 14:00:00,116.93,116.95,116.79,116.83,15008.0,116.93,116.95,116.79,116.83,15008.0
2021-08-26 14:10:00,116.86,116.89,116.7,116.7,10557.0,116.86,116.89,116.7,116.7,10557.0
2021-08-26 14:20:00,116.67,116.82,116.59,116.76,17157.0,116.67,116.82,116.59,116.76,17157.0
2021-08-26 14:30:00,116.74,116.78,116.68,116.78,12393.0,116.74,116.78,116.68,116.78,12393.0
2021-08-26 14:40:00,116.75,116.77,116.66,116.68,9459.0,116.75,116.77,116.66,116.68,9459.0
2021-08-26 14:50:00,116.67,116.71,116.6,116.68,12053.0,116.67,116.71,116.6,116.68,12053.0
2021-08-26 15:00:00,116.71,116.73,116.49,116.55,15771.0,116.71,116.73,116.49,116.55,15771.0
2021-08-26 15:10:00,116.57,116.81,116.52,116.81,23406.0,116.57,116.81,116.52,116.81,23406.0
2021-08-26 15:20:00,116.81,116.83,116.7,116.76,12375.0,116.81,116.83,116.7,116.76,12375.0
2021-08-26 15:30:00,116.77,116.88,116.72,116.75,18478.0,116.77,116.88,116.72,116.75,18478.0
2021-08-26 15:40:00,116.78,116.9,116.66,116.78,38109.0,116.78,116.9,116.66,116.78,38109.0
2021-08-26 15:50:00,116.8,116.99,116.72,116.96,193279.0,116.8,116.99,116.72,116.96,193279.0
2021-08-27 09:30:00,117.56,117.56,116.79,116.79,44146.0,117.56,117.56,116.79,116.79,44146.0
2021-08-27 09:40:00,116.71,117.07,116.58,117.02,9853.0,116.71,117.07,116.58,117.02,9853.0
2021-08-27 09:50:00,117.01,117.28,117.0,117.1,12428.0,117.01,117.28,117.0,117.1,12428.0
2021-08-27 10:00:00,117.01,117.56,116.9,117.55,19500.0,117.01,117.56,116.9,117.55,19500.0
2021-08-27 10:10:00,117.52,117.71,117.45,117.61,22484.0,117.52,117.71,117.45,117.61,22484.0
2021-08-27 10:20:00,117.66,117.67,117.29,117.29,14581.0,117.66,117.67,117.29,117.29,14581.0
2021-08-27 10:30:00,117.31,117.35,117.13,117.14,18427.0,117.31,117.35,117.13,117.14,18427.0
2021-08-27 10:40:00,117.12,117.12,116.78,116.8,34591.0,117.12,117.12,116.78,116.8,34591.0
2021-08-27 10:50:00,116.83,116.9,116.64,116.68,24158.0,116.83,116.9,116.64,116.68,24158.0
2021-08-27 11:00:00,116.66,117.23,116.65,117.2,38385.0,116.66,117.23,116.65,117.2,38385.0
2021-08-27 11:10:00,117.21,117.33,116.9,116.91,19455.0,117.21,117.33,116.9,116.91,19455.0
2021-08-27 11:20:00,116.93,117.01,116.69,116.84,28789.0,116.93,117.01,116.69,116.84,28789.0
2021-08-27 11:30:00,116.86,116.9,116.73,116.8,21414.0,116.86,116.9,116.73,116.8,21414.0
2021-08-27 11:40:00,116.77,116.84,116.74,116.8,18627.0,116.77,116.84,116.74,116.8,18627.0
2021-08-27 11:50:00,116.8,116.8,116.56,116.62,15996.0,116.8,116.8,116.56,116.62,15996.0
2021-08-27 12:00:00,116.62,116.65,116.46,116.48,14013.0,116.62,116.65,116.46,116.48,14013.0
2021-08-27 12:10:00,116.49,116.57,116.47,116.53,17957.0,116.49,116.57,116.47,116.53,17957.0
2021-08-27 12:20:00,116.55,116.58,116.41,116.46,19616.0,116.55,116.58,116.41,116.46,19616.0
2021-08-27 12:30:00,116.44,116.69,116.44,116.66,11061.0,116.44,116.69,116.44,116.66,11061.0
2021-08-27 12:40:00,116.68,116.71,116.56,116.61,12828.0,116.68,116.71,116.56,116.61,12828.0
2021-08-27 12:50:00,116.61,116.65,116.52,116.64,8223.0,116.61,116.65,116.52,116.64,8223.0
2021-08-27 13:00:00,116.64,116.64,116.53,116.55,12835.0,116.64,116.64,116.53,116.55,12835.0
2021-08-27 13:10:00,116.53,116.55,116.42,116.45,14892.0,116.53,116.55,116.42,116.45,14892.0
2021-08-27 13:20:00,116.46,116.53,116.27,116.27,14434.0,116.46,116.53,116.27,116.27,14434.0
2021-08-27 13:30:00,116.25,116.35,116.22,116.26,12219.0,116.25,116.35,116.22,116.26,12219.0
2021-08-27 13:40:00,116.22,116.23,116.11,116.11,12114.0,116.22,116.23,116.11,116.11,12114.0
2021-08-27 13:50:00,116.12,116.21,116.1,116.18,13444.0,116.12,116.21,116.1,116.18,13444.0
2021-08-27 14:00:00,116.16,116.18,116.09,116.13,9826.0,116.16,116.18,116.09,116.13,9826.0
2021-08-27 14:10:00,116.11,116.24,116.1,116.24,12675.0,116.11,116.24,116.1,116.24,12675.0
2021-08-27 14:20:00,116.27,116.4,116.25,116.38,8515.0,116.27,116.4,116.25,116.38,8515.0
2021-08-27 14:30:00,116.37,116.49,116.36,116.49,16318.0,116.37,116.49,116.36,116.49,16318.0
2021-08-27 14:40:00,116.51,116.56,116.44,116.49,16425.0,116.51,116.56,116.44,116.49,16425.0
2021-08-27 14:50:00,116.5,116.5,116.4,116.4,10240.0,116.5,116.5,116.4,116.4,10240.0
2021-08-27 15:00:00,116.41,116.51,116.4,116.44,15109.0,116.41,116.51,116.4,116.44,15109.0
2021-08-27 15:10:00,116.47,116.55,116.44,116.53,13877.0,116.47,116.55,116.44,116.53,13877.0
2021-08-27 15:20:00,116.53,116.66,116.51,116.56,15872.0,116.53,116.66,116.51,116.56,15872.0
2021-08-27 15:30:00,116.55,116.61,116.41,116.45,26013.0,116.55,116.61,116.41,116.45,26013.0
2021-08-27 15:40:00,116.43,116.59,116.39,116.51,28775.0,116.43,116.59,116.39,116.51,28775.0
2021-08-27 15:50:00,116.53,116.57,116.31,116.36,97028.0,116.53,116.57,116.31,116.36,97028.0
2021-08-30 09:30:00,116.87,117.56,116.54,117.49,47658.0,116.87,117.56,116.54,117.49,47658.0
2021-08-30 09:40:00,117.49,117.59,117.26,117.49,22785.0,117.49,117.59,117.26,117.49,22785.0
2021-08-30 09:50:00,117.51,117.51,117.23,117.43,20380.0,117.51,117.51,117.23,117.43,20380.0
2021-08-30 10:00:00,117.46,117.9,117.43,117.88,25588.0,117.46,117.9,117.43,117.88,25588.0
2021-08-30 10:10:00,117.88,118.09,117.8,117.96,30579.0,117.88,118.09,117.8,117.96,30579.0
2021-08-30 10:20:00,118.04,118.04,117.81,117.85,20038.0,118.04,118.04,117.81,117.85,20038.0
2021-08-30 10:30:00,117.87,117.93,117.74,117.75,7004.0,117.87,117.93,117.74,117.75,7004.0
2021-08-30 10:40:00,117.75,118.08,117.74,118.05,16145.0,117.75,118.08,117.74,118.05,16145.0
2021-08-30 10:50:00,118.03,118.33,117.97,118.29,25203.0,118.03,118.33,117.97,118.29,25203.0
2021-08-30 11:00:00,118.3,118.48,118.14,118.47,22960.0,118.3,118.48,118.14,118.47,22960.0
2021-08-30 11:10:00,118.44,118.44,118.14,118.14,12805.0,118.44,118.44,118.14,118.14,12805.0
2021-08-30 11:20:00,118.13,118.14,117.86,117.98,32042.0,118.13,118.14,117.86,117.98,32042.0
2021-08-30 11:30:00,117.99,118.2,117.99,118.12,10381.0,117.99,118.2,117.99,118.12,10381.0
2021-08-30 11:40:00,118.13,118.28,118.11,118.19,16304.0,118.13,118.28,118.11,118.19,16304.0
2021-08-30 11:50:00,118.18,118.18,117.94,117.96,12541.0,118.18,118.18,117.94,117.96,12541.0
2021-08-30 12:00:00,117.97,117.98,117.85,117.89,11614.0,117.97,117.98,117.85,117.89,11614.0
2021-08-30 12:10:00,117.9,117.95,117.87,117.89,16035.0,117.9,117.95,117.87,117.89,16035.0
2021-08-30 12:20:00,117.88,118.0,117.85,117.91,13971.0,117.88,118.0,117.85,117.91,13971.0
2021-08-30 12:30:00,117.92,117.99,117.87,117.95,15501.0,117.92,117.99,117.87,117.95,15501.0
2021-08-30 12:40:00,117.94,118.14,117.91,118.02,24828.0,117.94,118.14,117.91,118.02,24828.0
2021-08-30 12:50:00,118.0,118.21,118.0,118.17,12036.0,118.0,118.21,118.0,118.17,12036.0
2021-08-30 13:00:00,118.16,118.22,118.11,118.21,14261.0,118.16,118.22,118.11,118.21,14261.0
2021-08-30 13:10:00,118.2,118.26,118.17,118.22,11599.0,118.2,118.26,118.17,118.22,11599.0
2021-08-30 13:20:00,118.21,118.23,118.01,118.06,20545.0,118.21,118.23,118.01,118.06,20545.0
2021-08-30 13:30:00,118.05,118.1,117.94,117.96,19088.0,118.05,118.1,117.94,117.96,19088.0
2021-08-30 13:40:00,117.97,117.98,117.89,117.95,10980.0,117.97,117.98,117.89,117.95,10980.0
2021-08-30 13:50:00,117.94,117.96,117.88,117.88,11062.0,117.94,117.96,117.88,117.88,11062.0
2021-08-30 14:00:00,117.88,117.97,117.82,117.92,12122.0,117.88,117.97,117.82,117.92,12122.0
2021-08-30 14:10:00,117.92,117.95,117.87,117.87,13332.0,117.92,117.95,117.87,117.87,13332.0
2021-08-30 14:20:00,117.86,117.92,117.83,117.88,12783.0,117.86,117.92,117.83,117.88,12783.0
2021-08-30 14:30:00,117.88,117.92,117.86,117.87,20553.0,117.88,117.92,117.86,117.87,20553.0
2021-08-30 14:40:00,117.86,118.04,117.86,118.02,22807.0,117.86,118.04,117.86,118.02,22807.0
2021-08-30 14:50:00,118.02,118.14,118.01,118.13,19352.0,118.02,118.14,118.01,118.13,19352.0
2021-08-30 15:00:00,118.12,118.14,118.07,118.08,18624.0,118.12,118.14,118.07,118.08,18624.0
2021-08-30 15:10:00,118.09,118.2,118.08,118.2,22302.0,118.09,118.2,118.08,118.2,22302.0
2021-08-30 15:20:00,118.22,118.24,118.12,118.14,16017.0,118.22,118.24,118.12,118.14,16017.0
2021-08-30 15:30:00,118.14,118.18,118.01,118.06,38991.0,118.14,118.18,118.01,118.06,38991.0
2021-08-30 15:40:00,118.05,118.1,118.01,118.07,36513.0,118.05,118.1,118.01,118.07,36513.0
2021-08-30 15:50:00,118.06,118.12,117.89,118.02,118523.0,118.06,118.12,117.89,118.02,118523.0
2021-08-31 09:30:00,118.0,118.31,117.63,117.95,58486.0,118.0,118.31,117.63,117.95,58486.0
2021-08-31 09:40:00,117.96,118.11,117.75,118.08,22101.0,117.96,118.11,117.75,118.08,22101.0
2021-08-31 09:50:00,118.06,118.2,117.9,118.16,18687.0,118.06,118.2,117.9,118.16,18687.0
2021-08-31 10:00:00,118.18,118.23,117.99,118.04,13144.0,118.18,118.23,117.99,118.04,13144.0
2021-08-31 10:10:00,118.09,118.33,118.07,118.32,19918.0,118.09,118.33,118.07,118.32,19918.0
2021-08-31 10:20:00,118.33,118.72,118.26,118.64,26928.0,118.33,118.72,118.26,118.64,26928.0
2021-08-31 10:30:00,118.64,118.64,118.08,118.21,24163.0,118.64,118.64,118.08,118.21,24163.0
2021-08-31 10:40:00,118.2,118.2,117.78,117.83,22984.0,118.2,118.2,117.78,117.83,22984.0
2021-08-31 10:50:00,117.81,117.81,117.62,117.72,12018.0,117.81,117.81,117.62,117.72,12018.0
2021-08-31 11:00:00,117.69,117.72,117.6,117.7,13994.0,117.69,117.72,117.6,117.7,13994.0
2021-08-31 11:10:00,117.66,117.81,117.64,117.64,9540.0,117.66,117.81,117.64,117.64,9540.0
2021-08-31 11:20:00,117.65,117.66,117.42,117.46,15718.0,117.65,117.66,117.42,117.46,15718.0
2021-08-31 11:30:00,117.45,117.47,117.28,117.36,16750.0,117.45,117.47,117.28,117.36,16750.0
2021-08-31 11:40:00,117.37,117.45,117.33,117.36,15112.0,117.37,117.45,117.33,117.36,15112.0
2021-08-31 11:50:00,117.35,117.37,117.14,117.17,16960.0,117.35,117.37,117.14,117.17,16960.0
2021-08-31 12:00:00,117.18,117.2,117.07,117.12,20243.0,117.18,117.2,117.07,117.12,20243.0
2021-08-31 12:10:00,117.11,117.21,117.09,117.1,17266.0,117.11,117.21,117.09,117.1,17266.0
2021-08-31 12:20:00,117.1,117.11,116.9,116.97,17124.0,117.1,117.11,116.9,116.97,17124.0
2021-08-31 12:30:00,116.98,117.17,116.97,117.01,13256.0,116.98,117.17,116.97,117.01,13256.0
2021-08-31 12:40:00,117.02,117.02,116.81,116.86,15014.0,117.02,117.02,116.81,116.86,15014.0
2021-08-31 12:50:00,116.87,116.87,116.63,116.72,29969.0,116.87,116.87,116.63,116.72,29969.0
2021-08-31 13:00:00,116.73,116.8,116.59,116.66,18544.0,116.73,116.8,116.59,116.66,18544.0
2021-08-31 13:10:00,116.65,116.73,116.52,116.54,29338.0,116.65,116.73,116.52,116.54,29338.0
2021-08-31 13:20:00,116.54,116.66,116.48,116.49,29134.0,116.54,116.66,116.48,116.49,29134.0
2021-08-31 13:30:00,116.5,116.51,116.37,116.41,14653.0,116.5,116.51,116.37,116.41,14653.0
2021-08-31 13:40:00,116.43,116.52,116.41,116.51,14095.0,116.43,116.52,116.41,116.51,14095.0
2021-08-31 13:50:00,116.52,116.7,116.52,116.62,23897.0,116.52,116.7,116.52,116.62,23897.0
2021-08-31 14:00:00,116.61,116.67,116.58,116.66,12993.0,116.61,116.67,116.58,116.66,12993.0
2021-08-31 14:10:00,116.68,116.76,116.62,116.62,15586.0,116.68,116.76,116.62,116.62,15586.0
2021-08-31 14:20:00,116.61,116.61,116.47,116.51,16986.0,116.61,116.61,116.47,116.51,16986.0
2021-08-31 14:30:00,116.51,116.53,116.46,116.48,11993.0,116.51,116.53,116.46,116.48,11993.0
2021-08-31 14:40:00,116.51,116.65,116.48,116.65,20390.0,116.51,116.65,116.48,116.65,20390.0
2021-08-31 14:50:00,116.67,116.78,116.67,116.76,17461.0,116.67,116.78,116.67,116.76,17461.0
2021-08-31 15:00:00,116.76,116.91,116.74,116.86,17459.0,116.76,116.91,116.74,116.86,17459.0
2021-08-31 15:10:00,116.84,116.85,116.71,116.77,21818.0,116.84,116.85,116.71,116.77,21818.0
2021-08-31 15:20:00,116.77,116.82,116.74,116.76,26183.0,116.77,116.82,116.74,116.76,26183.0
2021-08-31 15:30:00,116.75,116.88,116.62,116.87,39397.0,116.75,116.88,116.62,116.87,39397.0
2021-08-31 15:40:00,116.87,117.07,116.87,116.95,40340.0,116.87,117.07,116.87,116.95,40340.0
2021-08-31 15:50:00,116.96,117.31,116.95,117.16,223395.0,116.96,117.31,116.95,117.16,223395.0
2021-09-01 09:30:00,117.5,117.74,116.84,116.97,110257.0,117.5,117.74,116.84,116.97,110257.0
2021-09-01 09:40:00,116.98,118.07,116.94,117.88,25400.0,116.98,118.07,116.94,117.88,25400.0
2021-09-01 09:50:00,117.93,118.47,117.9,118.19,25917.0,117.93,118.47,117.9,118.19,25917.0
2021-09-01 10:00:00,118.15,118.4,118.05,118.37,24293.0,118.15,118.4,118.05,118.37,24293.0
2021-09-01 10:10:00,118.38,118.42,118.13,118.18,33176.0,118.38,118.42,118.13,118.18,33176.0
2021-09-01 10:20:00,118.21,118.38,118.19,118.29,26832.0,118.21,118.38,118.19,118.29,26832.0
2021-09-01 10:30:00,118.26,118.33,118.06,118.3,28486.0,118.26,118.33,118.06,118.3,28486.0
2021-09-01 10:40:00,118.31,118.39,118.16,118.39,22186.0,118.31,118.39,118.16,118.39,22186.0
2021-09-01 10:50:00,118.39,118.67,118.38,118.67,29891.0,118.39,118.67,118.38,118.67,29891.0
2021-09-01 11:00:00,118.7,118.99,118.64,118.96,47701.0,118.7,118.99,118.64,118.96,47701.0
2021-09-01 11:10:00,118.98,119.06,118.67,118.72,46974.0,118.98,119.06,118.67,118.72,46974.0
2021-09-01 11:20:00,118.72,119.07,118.69,119.07,26297.0,118.72,119.07,118.69,119.07,26297.0
2021-09-01 11:30:00,119.09,119.45,119.08,119.38,26430.0,119.09,119.45,119.08,119.38,26430.0
2021-09-01 11:40:00,119.38,119.59,119.3,119.32,34193.0,119.38,119.59,119.3,119.32,34193.0
2021-09-01 11:50:00,119.32,119.35,119.1,119.14,14794.0,119.32,119.35,119.1,119.14,14794.0
2021-09-01 12:00:00,119.18,119.19,118.91,118.94,14636.0,119.18,119.19,118.91,118.94,14636.0
2021-09-01 12:10:00,118.95,119.03,118.88,119.0,13184.0,118.95,119.03,118.88,119.0,13184.0
2021-09-01 12:20:00,119.01,119.02,118.81,118.87,13893.0,119.01,119.02,118.81,118.87,13893.0
2021-09-01 12:30:00,118.88,118.88,118.68,118.73,9825.0,118.88,118.88,118.68,118.73,9825.0
2021-09-01 12:40:00,118.73,118.75,118.63,118.72,8317.0,118.73,118.75,118.63,118.72,8317.0
2021-09-01 12:50:00,118.73,119.0,118.73,119.0,18215.0,118.73,119.0,118.73,119.0,18215.0
2021-09-01 13:00:00,119.03,119.08,118.96,119.0,13843.0,119.03,119.08,118.96,119.0,13843.0
2021-09-01 13:10:00,118.99,118.99,118.74,118.9,18896.0,118.99,118.99,118.74,118.9,18896.0
2021-09-01 13:20:00,118.91,119.0,118.87,119.0,8400.0,118.91,119.0,118.87,119.0,8400.0
2021-09-01 13:30:00,119.01,119.12,119.0,119.12,14332.0,119.01,119.12,119.0,119.12,14332.0
2021-09-01 13:40:00,119.12,119.21,119.08,119.14,19653.0,119.12,119.21,119.08,119.14,19653.0
2021-09-01 13:50:00,119.12,119.21,119.07,119.2,9833.0,119.12,119.21,119.07,119.2,9833.0
2021-09-01 14:00:00,119.21,119.27,119.07,119.11,12836.0,119.21,119.27,119.07,119.11,12836.0
2021-09-01 14:10:00,119.12,119.28,119.09,119.25,13467.0,119.12,119.28,119.09,119.25,13467.0
2021-09-01 14:20:00,119.23,119.37,119.19,119.34,16318.0,119.23,119.37,119.19,119.34,16318.0
2021-09-01 14:30:00,119.33,119.37,119.22,119.33,22465.0,119.33,119.37,119.22,119.33,22465.0
2021-09-01 14:40:00,119.35,119.4,119.2,119.24,18457.0,119.35,119.4,119.2,119.24,18457.0
2021-09-01 14:50:00,119.24,119.39,119.24,119.31,21806.0,119.24,119.39,119.24,119.31,21806.0
2021-09-01 15:00:00,119.31,119.31,119.18,119.25,17562.0,119.31,119.31,119.18,119.25,17562.0
2021-09-01 15:10:00,119.27,119.36,119.26,119.3,20389.0,119.27,119.36,119.26,119.3,20389.0
2021-09-01 15:20:00,119.29,119.37,119.26,119.29,15589.0,119.29,119.37,119.26,119.29,15589.0
2021-09-01 15:30:00,119.28,119.4,119.22,119.26,40733.0,119.28,119.4,119.22,119.26,40733.0
2021-09-01 15:40:00,119.27,119.29,119.11,119.15,38238.0,119.27,119.29,119.11,119.15,38238.0
2021-09-01 15:50:00,119.16,119.44,119.15,119.43,142336.0,119.16,119.44,119.15,119.43,142336.0
2021-09-02 09:30:00,120.0,120.85,119.7,120.52,55571.0,120.0,120.85,119.7,120.52,55571.0
2021-09-02 09:40:00,120.56,120.94,120.46,120.77,33143.0,120.56,120.94,120.46,120.77,33143.0
2021-09-02 09:50:00,120.7,120.77,120.35,120.67,27095.0,120.7,120.77,120.35,120.67,27095.0
2021-09-02 10:00:00,120.64,120.65,120.38,120.4,16360.0,120.64,120.65,120.38,120.4,16360.0
2021-09-02 10:10:00,120.31,120.54,120.28,120.35,20193.0,120.31,120.54,120.28,120.35,20193.0
2021-09-02 10:20:00,120.34,120.38,120.18,120.21,15657.0,120.34,120.38,120.18,120.21,15657.0
2021-09-02 10:30:00,120.25,120.28,119.97,120.06,13631.0,120.25,120.28,119.97,120.06,13631.0
2021-09-02 10:40:00,120.12,120.16,119.89,119.89,14806.0,120.12,120.16,119.89,119.89,14806.0
2021-09-02 10:50:00,119.92,119.98,119.74,119.85,16007.0,119.92,119.98,119.74,119.85,16007.0
2021-09-02 11:00:00,119.87,119.93,119.71,119.73,14053.0,119.87,119.93,119.71,119.73,14053.0
2021-09-02 11:10:00,119.73,120.16,119.73,120.14,27665.0,119.73,120.16,119.73,120.14,27665.0
2021-09-02 11:20:00,120.12,120.21,120.03,120.08,41018.0,120.12,120.21,120.03,120.08,41018.0
2021-09-02 11:30:00,120.09,120.11,119.85,119.91,39912.0,120.09,120.11,119.85,119.91,39912.0
2021-09-02 11:40:00,119.93,120.03,119.84,119.96,22040.0,119.93,120.03,119.84,119.96,22040.0
2021-09-02 11:50:00,119.98,120.1,119.96,120.0,32831.0,119.98,120.1,119.96,120.0,32831.0
2021-09-02 12:00:00,120.0,120.03,119.95,119.97,18876.0,120.0,120.03,119.95,119.97,18876.0
2021-09-02 12:10:00,119.97,120.03,119.92,120.0,12702.0,119.97,120.03,119.92,120.0,12702.0
2021-09-02 12:20:00,120.01,120.09,119.98,120.01,8148.0,120.01,120.09,119.98,120.01,8148.0
2021-09-02 12:30:00,120.01,120.05,119.97,120.02,8851.0,120.01,120.05,119.97,120.02,8851.0
2021-09-02 12:40:00,120.03,120.06,119.95,119.96,12203.0,120.03,120.06,119.95,119.96,12203.0
2021-09-02 12:50:00,119.93,120.03,119.92,119.95,13368.0,119.93,120.03,119.92,119.95,13368.0
2021-09-02 13:00:00,119.98,120.15,119.98,120.12,9786.0,119.98,120.15,119.98,120.12,9786.0
2021-09-02 13:10:00,120.13,120.39,120.11,120.39,23075.0,120.13,120.39,120.11,120.39,23075.0
2021-09-02 13:20:00,120.38,120.4,120.28,120.4,9809.0,120.38,120.4,120.28,120.4,9809.0
2021-09-02 13:30:00,120.4,120.44,120.35,120.42,15004.0,120.4,120.44,120.35,120.42,15004.0
2021-09-02 13:40:00,120.43,120.48,120.17,120.17,19304.0,120.43,120.48,120.17,120.17,19304.0
2021-09-02 13:50:00,120.18,120.24,120.13,120.16,11886.0,120.18,120.24,120.13,120.16,11886.0
2021-09-02 14:00:00,120.17,120.36,120.16,120.36,12801.0,120.17,120.36,120.16,120.36,12801.0
2021-09-02 14:10:00,120.34,120.49,120.29,120.46,18658.0,120.34,120.49,120.29,120.46,18658.0
2021-09-02 14:20:00,120.45,120.45,120.33,120.42,14440.0,120.45,120.45,120.33,120.42,14440.0
2021-09-02 14:30:00,120.39,120.45,120.29,120.37,13928.0,120.39,120.45,120.29,120.37,13928.0
2021-09-02 14:40:00,120.35,120.35,120.27,120.32,10362.0,120.35,120.35,120.27,120.32,10362.0
2021-09-02 14:50:00,120.3,120.42,120.25,120.41,13458.0,120.3,120.42,120.25,120.41,13458.0
2021-09-02 15:00:00,120.41,120.43,120.31,120.32,21149.0,120.41,120.43,120.31,120.32,21149.0
2021-09-02 15:10:00,120.33,120.41,120.32,120.35,13600.0,120.33,120.41,120.32,120.35,13600.0
2021-09-02 15:20:00,120.34,120.35,120.23,120.23,17394.0,120.34,120.35,120.23,120.23,17394.0
2021-09-02 15:30:00,120.23,120.39,120.22,120.33,40335.0,120.23,120.39,120.22,120.33,40335.0
2021-09-02 15:40:00,120.34,120.47,120.34,120.43,55318.0,120.34,120.47,120.34,120.43,55318.0
2021-09-02 15:50:00,120.42,120.69,120.39,120.61,149333.0,120.42,120.69,120.39,120.61,149333.0
2021-09-03 09:30:00,120.26,120.6,119.98,120.35,49792.0,120.26,120.6,119.98,120.35,49792.0
2021-09-03 09:40:00,120.35,120.39,120.13,120.14,16915.0,120.35,120.39,120.13,120.14,16915.0
2021-09-03 09:50:00,120.09,120.19,119.94,120.18,14090.0,120.09,120.19,119.94,120.18,14090.0
2021-09-03 10:00:00,120.21,120.55,120.17,120.39,25120.0,120.21,120.55,120.17,120.39,25120.0
2021-09-03 10:10:00,120.34,120.48,120.27,120.29,12163.0,120.34,120.48,120.27,120.29,12163.0
2021-09-03 10:20:00,120.26,120.26,120.11,120.13,20217.0,120.26,120.26,120.11,120.13,20217.0
2021-09-03 10:30:00,120.12,120.39,120.06,120.2,9642.0,120.12,120.39,120.06,120.2,9642.0
2021-09-03 10:40:00,120.18,120.58,120.13,120.58,12964.0,120.18,120.58,120.13,120.58,12964.0
2021-09-03 10:50:00,120.57,120.57,120.26,120.26,15361.0,120.57,120.57,120.26,120.26,15361.0
2021-09-03 11:00:00,120.28,120.46,120.18,120.45,17877.0,120.28,120.46,120.18,120.45,17877.0
2021-09-03 11:10:00,120.44,120.67,120.41,120.52,16412.0,120.44,120.67,120.41,120.52,16412.0
2021-09-03 11:20:00,120.5,120.76,120.47,120.71,12497.0,120.5,120.76,120.47,120.71,12497.0
2021-09-03 11:30:00,120.71,120.77,120.51,120.52,14260.0,120.71,120.77,120.51,120.52,14260.0
2021-09-03 11:40:00,120.5,120.57,120.42,120.43,6776.0,120.5,120.57,120.42,120.43,6776.0
2021-09-03 11:50:00,120.41,120.52,120.4,120.45,8505.0,120.41,120.52,120.4,120.45,8505.0
2021-09-03 12:00:00,120.41,120.6,120.37,120.59,11037.0,120.41,120.6,120.37,120.59,11037.0
2021-09-03 12:10:00,120.61,120.77,120.59,120.76,9449.0,120.61,120.77,120.59,120.76,9449.0
2021-09-03 12:20:00,120.75,120.92,120.73,120.9,18866.0,120.75,120.92,120.73,120.9,18866.0
2021-09-03 12:30:00,120.92,120.96,120.83,120.83,20965.0,120.92,120.96,120.83,120.83,20965.0
2021-09-03 12:40:00,120.83,120.91,120.74,120.78,15186.0,120.83,120.91,120.74,120.78,15186.0
2021-09-03 12:50:00,120.77,121.09,120.75,121.04,28958.0,120.77,121.09,120.75,121.04,28958.0
2021-09-03 13:00:00,121.02,121.19,121.01,121.07,14226.0,121.02,121.19,121.01,121.07,14226.0
2021-09-03 13:10:00,121.07,121.15,121.07,121.12,12981.0,121.07,121.15,121.07,121.12,12981.0
2021-09-03 13:20:00,121.08,121.1,121.01,121.03,12329.0,121.08,121.1,121.01,121.03,12329.0
2021-09-03 13:30:00,120.99,121.1,120.99,121.07,9719.0,120.99,121.1,120.99,121.07,9719.0
2021-09-03 13:40:00,121.06,121.21,121.05,121.21,18391.0,121.06,121.21,121.05,121.21,18391.0
2021-09-03 13:50:00,121.2,121.28,121.1,121.13,16206.0,121.2,121.28,121.1,121.13,16206.0
2021-09-03 14:00:00,121.14,121.14,121.05,121.09,8950.0,121.14,121.14,121.05,121.09,8950.0
2021-09-03 14:10:00,121.1,121.16,121.07,121.07,13331.0,121.1,121.16,121.07,121.07,13331.0
2021-09-03 14:20:00,121.05,121.15,121.05,121.13,15973.0,121.05,121.15,121.05,121.13,15973.0
2021-09-03 14:30:00,121.13,121.13,121.03,121.03,13570.0,121.13,121.13,121.03,121.03,13570.0
2021-09-03 14:40:00,121.03,121.12,121.02,121.1,15323.0,121.03,121.12,121.02,121.1,15323.0
2021-09-03 14:50:00,121.11,121.21,121.1,121.19,16095.0,121.11,121.21,121.1,121.19,16095.0
2021-09-03 15:00:00,121.17,121.25,121.16,121.23,13508.0,121.17,121.25,121.16,121.23,13508.0
2021-09-03 15:10:00,121.22,121.37,121.17,121.21,28729.0,121.22,121.37,121.17,121.21,28729.0
2021-09-03 15:20:00,121.21,121.24,121.17,121.22,10316.0,121.21,121.24,121.17,121.22,10316.0
2021-09-03 15:30:00,121.21,121.31,121.18,121.25,27565.0,121.21,121.31,121.18,121.25,27565.0
2021-09-03 15:40:00,121.25,121.3,121.12,121.14,30116.0,121.25,121.3,121.12,121.14,30116.0
2021-09-03 15:50:00,121.14,121.19,120.99,121.09,113498.0,121.14,121.19,120.99,121.09,113498.0
2021-09-07 09:30:00,120.82,121.18,120.36,120.41,75102.0,120.82,121.18,120.36,120.41,75102.0
2021-09-07 09:40:00,120.41,120.41,119.92,120.01,38919.0,120.41,120.41,119.92,120.01,38919.0
2021-09-07 09:50:00,120.01,120.03,119.7,119.9,17677.0,120.01,120.03,119.7,119.9,17677.0
2021-09-07 10:00:00,119.93,120.15,119.87,120.05,17672.0,119.93,120.15,119.87,120.05,17672.0
2021-09-07 10:10:00,120.08,120.42,119.95,120.42,13931.0,120.08,120.42,119.95,120.42,13931.0
2021-09-07 10:20:00,120.42,120.83,120.33,120.63,33873.0,120.42,120.83,120.33,120.63,33873.0
2021-09-07 10:30:00,120.63,120.96,120.56,120.94,23510.0,120.63,120.96,120.56,120.94,23510.0
2021-09-07 10:40:00,120.94,121.34,120.94,121.32,56326.0,120.94,121.34,120.94,121.32,56326.0
2021-09-07 10:50:00,121.35,121.46,120.84,121.06,49879.0,121.35,121.46,120.84,121.06,49879.0
2021-09-07 11:00:00,121.06,121.07,120.89,120.99,18310.0,121.06,121.07,120.89,120.99,18310.0
2021-09-07 11:10:00,120.98,121.35,120.97,121.29,25796.0,120.98,121.35,120.97,121.29,25796.0
2021-09-07 11:20:00,121.29,121.38,121.12,121.16,24520.0,121.29,121.38,121.12,121.16,24520.0
2021-09-07 11:30:00,121.17,121.23,121.05,121.13,24071.0,121.17,121.23,121.05,121.13,24071.0
2021-09-07 11:40:00,121.13,121.28,121.09,121.28,18130.0,121.13,121.28,121.09,121.28,18130.0
2021-09-07 11:50:00,121.28,121.36,121.23,121.23,9454.0,121.28,121.36,121.23,121.23,9454.0
2021-09-07 12:00:00,121.22,121.23,121.09,121.09,15151.0,121.22,121.23,121.09,121.09,15151.0
2021-09-07 12:10:00,121.1,121.27,121.02,121.25,15036.0,121.1,121.27,121.02,121.25,15036.0
2021-09-07 12:20:00,121.25,121.33,121.12,121.15,23224.0,121.25,121.33,121.12,121.15,23224.0
2021-09-07 12:30:00,121.2,121.31,121.18,121.28,10504.0,121.2,121.31,121.18,121.28,10504.0
2021-09-07 12:40:00,121.28,121.31,121.2,121.27,17448.0,121.28,121.31,121.2,121.27,17448.0
2021-09-07 12:50:00,121.3,121.35,121.28,121.35,4261.0,121.3,121.35,121.28,121.35,4261.0
2021-09-07 13:00:00,121.34,121.4,121.31,121.38,4796.0,121.34,121.4,121.31,121.38,4796.0
2021-09-07 13:10:00,121.36,121.48,121.34,121.47,16621.0,121.36,121.48,121.34,121.47,16621.0
2021-09-07 13:20:00,121.48,121.57,121.4,121.48,28721.0,121.48,121.57,121.4,121.48,28721.0
2021-09-07 13:30:00,121.48,121.57,121.45,121.53,24738.0,121.48,121.57,121.45,121.53,24738.0
2021-09-07 13:40:00,121.53,121.6,121.49,121.52,10793.0,121.53,121.6,121.49,121.52,10793.0
2021-09-07 13:50:00,121.52,121.57,121.45,121.5,6986.0,121.52,121.57,121.45,121.5,6986.0
2021-09-07 14:00:00,121.49,121.73,121.47,121.61,14384.0,121.49,121.73,121.47,121.61,14384.0
2021-09-07 14:10:00,121.62,121.72,121.58,121.64,27767.0,121.62,121.72,121.58,121.64,27767.0
2021-09-07 14:20:00,121.63,121.8,121.62,121.75,37274.0,121.63,121.8,121.62,121.75,37274.0
2021-09-07 14:30:00,121.72,121.72,121.51,121.56,48758.0,121.72,121.72,121.51,121.56,48758.0
2021-09-07 14:40:00,121.56,121.66,121.48,121.64,23901.0,121.56,121.66,121.48,121.64,23901.0
2021-09-07 14:50:00,121.65,121.77,121.64,121.69,14488.0,121.65,121.77,121.64,121.69,14488.0
2021-09-07 15:00:00,121.69,121.74,121.62,121.7,25276.0,121.69,121.74,121.62,121.7,25276.0
2021-09-07 15:10:00,121.7,121.94,121.7,121.94,20187.0,121.7,121.94,121.7,121.94,20187.0
2021-09-07 15:20:00,121.93,121.98,121.88,121.95,48031.0,121.93,121.98,121.88,121.95,48031.0
2021-09-07 15:30:00,121.92,121.92,121.8,121.82,32636.0,121.92,121.92,121.8,121.82,32636.0
2021-09-07 15:40:00,121.82,121.96,121.77,121.94,37232.0,121.82,121.96,121.77,121.94,37232.0
2021-09-07 15:50:00,121.91,122.12,121.83,122.0,176455.0,121.91,122.12,121.83,122.0,176455.0
2021-09-08 09:30:00,121.26,121.73,120.91,121.51,47908.0,121.26,121.73,120.91,121.51,47908.0
2021-09-08 09:40:00,121.52,122.09,121.39,122.09,24168.0,121.52,122.09,121.39,122.09,24168.0
2021-09-08 09:50:00,122.15,122.54,122.12,122.37,20189.0,122.15,122.54,122.12,122.37,20189.0
2021-09-08 10:00:00,122.42,122.88,122.4,122.74,13396.0,122.42,122.88,122.4,122.74,13396.0
2021-09-08 10:10:00,122.72,122.74,122.4,122.44,12928.0,122.72,122.74,122.4,122.44,12928.0
2021-09-08 10:20:00,122.44,122.57,122.34,122.5,15437.0,122.44,122.57,122.34,122.5,15437.0
2021-09-08 10:30:00,122.5,122.61,122.33,122.39,16038.0,122.5,122.61,122.33,122.39,16038.0
2021-09-08 10:40:00,122.37,122.37,122.01,122.35,20013.0,122.37,122.37,122.01,122.35,20013.0
2021-09-08 10:50:00,122.37,122.48,122.27,122.39,18586.0,122.37,122.48,122.27,122.39,18586.0
2021-09-08 11:00:00,122.34,122.5,122.32,122.39,25858.0,122.34,122.5,122.32,122.39,25858.0
2021-09-08 11:10:00,122.39,122.6,122.27,122.6,24789.0,122.39,122.6,122.27,122.6,24789.0
2021-09-08 11:20:00,122.6,122.91,122.6,122.83,30694.0,122.6,122.91,122.6,122.83,30694.0
2021-09-08 11:30:00,122.89,122.89,122.63,122.67,23253.0,122.89,122.89,122.63,122.67,23253.0
2021-09-08 11:40:00,122.64,122.71,122.51,122.55,58020.0,122.64,122.71,122.51,122.55,58020.0
2021-09-08 11:50:00,122.53,122.56,122.45,122.55,20776.0,122.53,122.56,122.45,122.55,20776.0
2021-09-08 12:00:00,122.53,122.78,122.51,122.74,13826.0,122.53,122.78,122.51,122.74,13826.0
2021-09-08 12:10:00,122.74,122.92,122.66,122.68,19759.0,122.74,122.92,122.66,122.68,19759.0
2021-09-08 12:20:00,122.69,122.81,122.64,122.65,11809.0,122.69,122.81,122.64,122.65,11809.0
2021-09-08 12:30:00,122.69,122.77,122.58,122.64,11184.0,122.69,122.77,122.58,122.64,11184.0
2021-09-08 12:40:00,122.63,122.65,122.6,122.64,8036.0,122.63,122.65,122.6,122.64,8036.0
2021-09-08 12:50:00,122.62,122.65,122.54,122.55,9868.0,122.62,122.65,122.54,122.55,9868.0
2021-09-08 13:00:00,122.55,122.71,122.55,122.64,16622.0,122.55,122.71,122.55,122.64,16622.0
2021-09-08 13:10:00,122.63,122.7,122.61,122.62,20156.0,122.63,122.7,122.61,122.62,20156.0
2021-09-08 13:20:00,122.62,122.72,122.59,122.68,13333.0,122.62,122.72,122.59,122.68,13333.0
2021-09-08 13:30:00,122.66,122.8,122.66,122.8,8786.0,122.66,122.8,122.66,122.8,8786.0
2021-09-08 13:40:00,122.82,122.86,122.71,122.73,10851.0,122.82,122.86,122.71,122.73,10851.0
2021-09-08 13:50:00,122.74,122.94,122.73,122.91,15118.0,122.74,122.94,122.73,122.91,15118.0
2021-09-08 14:00:00,122.9,123.1,122.87,122.94,69458.0,122.9,123.1,122.87,122.94,69458.0
2021-09-08 14:10:00,122.94,123.04,122.9,122.94,38684.0,122.94,123.04,122.9,122.94,38684.0
2021-09-08 14:20:00,122.98,123.11,122.97,123.08,17177.0,122.98,123.11,122.97,123.08,17177.0
2021-09-08 14:30:00,123.05,123.09,122.87,122.93,43720.0,123.05,123.09,122.87,122.93,43720.0
2021-09-08 14:40:00,122.93,123.04,122.85,122.94,57911.0,122.93,123.04,122.85,122.94,57911.0
2021-09-08 14:50:00,122.97,123.25,122.94,123.21,60885.0,122.97,123.25,122.94,123.21,60885.0
2021-09-08 15:00:00,123.21,123.25,123.05,123.24,32058.0,123.21,123.25,123.05,123.24,32058.0
2021-09-08 15:10:00,123.22,123.27,123.1,123.1,16987.0,123.22,123.27,123.1,123.1,16987.0
2021-09-08 15:20:00,123.09,123.09,122.85,122.85,14344.0,123.09,123.09,122.85,122.85,14344.0
2021-09-08 15:30:00,122.85,122.94,122.67,122.74,24480.0,122.85,122.94,122.67,122.74,24480.0
2021-09-08 15:40:00,122.74,122.86,122.71,122.81,34960.0,122.74,122.86,122.71,122.81,34960.0
2021-09-08 15:50:00,122.81,122.89,122.64,122.74,112253.0,122.81,122.89,122.64,122.74,112253.0
2021-09-09 09:30:00,122.88,123.0,122.25,122.89,49965.0,122.88,123.0,122.25,122.89,49965.0
2021-09-09 09:40:00,122.89,123.0,122.49,122.94,37985.0,122.89,123.0,122.49,122.94,37985.0
2021-09-09 09:50:00,122.98,122.98,122.58,122.71,19431.0,122.98,122.98,122.58,122.71,19431.0
2021-09-09 10:00:00,122.71,122.97,122.42,122.53,45192.0,122.71,122.97,122.42,122.53,45192.0
2021-09-09 10:10:00,122.54,122.57,122.22,122.23,17146.0,122.54,122.57,122.22,122.23,17146.0
2021-09-09 10:20:00,122.26,122.39,122.18,122.34,15484.0,122.26,122.39,122.18,122.34,15484.0
2021-09-09 10:30:00,122.33,122.4,122.23,122.36,20099.0,122.33,122.4,122.23,122.36,20099.0
2021-09-09 10:40:00,122.4,122.43,122.26,122.35,20568.0,122.4,122.43,122.26,122.35,20568.0
2021-09-09 10:50:00,122.34,122.38,122.23,122.23,10901.0,122.34,122.38,122.23,122.23,10901.0
2021-09-09 11:00:00,122.17,122.2,121.96,122.12,18766.0,122.17,122.2,121.96,122.12,18766.0
2021-09-09 11:10:00,122.08,122.25,122.03,122.25,10951.0,122.08,122.25,122.03,122.25,10951.0
2021-09-09 11:20:00,122.23,122.4,122.21,122.34,15645.0,122.23,122.4,122.21,122.34,15645.0
2021-09-09 11:30:00,122.33,122.45,122.26,122.39,17839.0,122.33,122.45,122.26,122.39,17839.0
2021-09-09 11:40:00,122.37,122.54,122.36,122.47,19036.0,122.37,122.54,122.36,122.47,19036.0
2021-09-09 11:50:00,122.47,122.54,122.35,122.52,26051.0,122.47,122.54,122.35,122.52,26051.0
2021-09-09 12:00:00,122.52,122.53,122.11,122.34,29182.0,122.52,122.53,122.11,122.34,29182.0
2021-09-09 12:10:00,122.34,122.35,122.22,122.34,20726.0,122.34,122.35,122.22,122.34,20726.0
2021-09-09 12:20:00,122.34,122.54,122.34,122.43,42482.0,122.34,122.54,122.34,122.43,42482.0
2021-09-09 12:30:00,122.41,122.41,122.26,122.36,11374.0,122.41,122.41,122.26,122.36,11374.0
2021-09-09 12:40:00,122.38,122.44,122.32,122.4,9354.0,122.38,122.44,122.32,122.4,9354.0
2021-09-09 12:50:00,122.39,122.4,122.31,122.31,7329.0,122.39,122.4,122.31,122.31,7329.0
2021-09-09 13:00:00,122.32,122.45,122.32,122.44,14107.0,122.32,122.45,122.32,122.44,14107.0
2021-09-09 13:10:00,122.43,122.6,122.43,122.47,10794.0,122.43,122.6,122.43,122.47,10794.0
2021-09-09 13:20:00,122.48,122.49,122.22,122.33,16083.0,122.48,122.49,122.22,122.33,16083.0
2021-09-09 13:30:00,122.33,122.35,122.07,122.08,15200.0,122.33,122.35,122.07,122.08,15200.0
2021-09-09 13:40:00,122.08,122.21,122.0,122.09,20793.0,122.08,122.21,122.0,122.09,20793.0
2021-09-09 13:50:00,122.09,122.09,121.92,122.01,16526.0,122.09,122.09,121.92,122.01,16526.0
2021-09-09 14:00:00,122.0,122.16,121.85,122.16,28161.0,122.0,122.16,121.85,122.16,28161.0
2021-09-09 14:10:00,122.15,122.21,122.1,122.1,54312.0,122.15,122.21,122.1,122.1,54312.0
2021-09-09 14:20:00,122.13,122.25,122.09,122.12,11941.0,122.13,122.25,122.09,122.12,11941.0
2021-09-09 14:30:00,122.07,122.15,122.06,122.13,10774.0,122.07,122.15,122.06,122.13,10774.0
2021-09-09 14:40:00,122.11,122.38,122.06,122.38,17980.0,122.11,122.38,122.06,122.38,17980.0
2021-09-09 14:50:00,122.4,122.54,122.37,122.54,19338.0,122.4,122.54,122.37,122.54,19338.0
2021-09-09 15:00:00,122.47,122.58,122.45,122.47,15473.0,122.47,122.58,122.45,122.47,15473.0
2021-09-09 15:10:00,122.48,122.59,122.38,122.38,11486.0,122.48,122.59,122.38,122.38,11486.0
2021-09-09 15:20:00,122.38,122.46,122.31,122.36,25946.0,122.38,122.46,122.31,122.36,25946.0
2021-09-09 15:30:00,122.34,122.38,122.22,122.26,22447.0,122.34,122.38,122.22,122.26,22447.0
2021-09-09 15:40:00,122.25,122.32,122.1,122.1,21715.0,122.25,122.32,122.1,122.1,21715.0
2021-09-09 15:50:00,122.07,122.21,121.96,122.06,93465.0,122.07,122.21,121.96,122.06,93465.0
2021-09-10 09:30:00,122.59,122.86,122.3,122.36,73129.0,122.59,122.86,122.3,122.36,73129.0
2021-09-10 09:40:00,122.36,122.67,122.0,122.22,25254.0,122.36,122.67,122.0,122.22,25254.0
2021-09-10 09:50:00,122.22,122.43,122.13,122.26,23600.0,122.22,122.43,122.13,122.26,23600.0
2021-09-10 10:00:00,122.27,122.56,122.21,122.39,32765.0,122.27,122.56,122.21,122.39,32765.0
2021-09-10 10:10:00,122.41,122.46,122.24,122.3,25187.0,122.41,122.46,122.24,122.3,25187.0
2021-09-10 10:20:00,122.37,122.5,122.3,122.35,17441.0,122.37,122.5,122.3,122.35,17441.0
2021-09-10 10:30:00,122.37,122.37,121.77,121.77,73771.0,122.37,122.37,121.77,121.77,73771.0
2021-09-10 10:40:00,121.77,121.93,121.73,121.9,26076.0,121.77,121.93,121.73,121.9,26076.0
2021-09-10 10:50:00,121.93,122.04,121.71,121.91,20952.0,121.93,122.04,121.71,121.91,20952.0
2021-09-10 11:00:00,121.91,122.13,121.86,122.03,25810.0,121.91,122.13,121.86,122.03,25810.0
2021-09-10 11:10:00,122.01,122.31,122.01,122.16,30361.0,122.01,122.31,122.01,122.16,30361.0
2021-09-10 11:20:00,122.22,122.28,122.07,122.07,22854.0,122.22,122.28,122.07,122.07,22854.0
2021-09-10 11:30:00,122.07,122.26,122.06,122.2,10716.0,122.07,122.26,122.06,122.2,10716.0
2021-09-10 11:40:00,122.2,122.47,122.17,122.45,9881.0,122.2,122.47,122.17,122.45,9881.0
2021-09-10 11:50:00,122.43,122.58,122.41,122.53,12632.0,122.43,122.58,122.41,122.53,12632.0
2021-09-10 12:00:00,122.52,122.84,122.52,122.76,10447.0,122.52,122.84,122.52,122.76,10447.0
2021-09-10 12:10:00,122.73,122.77,122.6,122.61,10702.0,122.73,122.77,122.6,122.61,10702.0
2021-09-10 12:20:00,122.61,122.87,122.61,122.7,7667.0,122.61,122.87,122.61,122.7,7667.0
2021-09-10 12:30:00,122.69,123.0,122.67,122.94,22768.0,122.69,123.0,122.67,122.94,22768.0
2021-09-10 12:40:00,122.93,123.0,122.85,122.9,13464.0,122.93,123.0,122.85,122.9,13464.0
2021-09-10 12:50:00,122.88,122.88,122.14,122.2,52539.0,122.88,122.88,122.14,122.2,52539.0
2021-09-10 13:00:00,122.18,122.21,121.43,121.53,31622.0,122.18,122.21,121.43,121.53,31622.0
2021-09-10 13:10:00,121.45,121.51,120.88,121.37,68851.0,121.45,121.51,120.88,121.37,68851.0
2021-09-10 13:20:00,121.41,121.41,120.86,120.96,22337.0,121.41,121.41,120.86,120.96,22337.0
2021-09-10 13:30:00,120.95,120.97,120.7,120.76,29518.0,120.95,120.97,120.7,120.76,29518.0
2021-09-10 13:40:00,120.77,120.82,120.6,120.61,25986.0,120.77,120.82,120.6,120.61,25986.0
2021-09-10 13:50:00,120.67,120.87,120.64,120.74,24655.0,120.67,120.87,120.64,120.74,24655.0
2021-09-10 14:00:00,120.79,120.96,120.76,120.79,19628.0,120.79,120.96,120.76,120.79,19628.0
2021-09-10 14:10:00,120.79,121.0,120.71,120.72,21908.0,120.79,121.0,120.71,120.72,21908.0
2021-09-10 14:20:00,120.7,120.79,120.58,120.79,28562.0,120.7,120.79,120.58,120.79,28562.0
2021-09-10 14:30:00,120.76,121.06,120.73,120.96,15657.0,120.76,121.06,120.73,120.96,15657.0
2021-09-10 14:40:00,120.96,121.12,120.89,120.92,18589.0,120.96,121.12,120.89,120.92,18589.0
2021-09-10 14:50:00,120.9,121.06,120.9,120.95,14856.0,120.9,121.06,120.9,120.95,14856.0
2021-09-10 15:00:00,120.95,121.05,120.94,120.94,11332.0,120.95,121.05,120.94,120.94,11332.0
2021-09-10 15:10:00,120.95,121.03,120.75,120.75,31086.0,120.95,121.03,120.75,120.75,31086.0
2021-09-10 15:20:00,120.78,120.81,120.67,120.77,31531.0,120.78,120.81,120.67,120.77,31531.0
2021-09-10 15:30:00,120.77,120.91,120.66,120.85,38021.0,120.77,120.91,120.66,120.85,38021.0
2021-09-10 15:40:00,120.84,120.94,120.76,120.89,30888.0,120.84,120.94,120.76,120.89,30888.0
2021-09-10 15:50:00,120.85,121.03,120.76,120.86,115978.0,120.85,121.03,120.76,120.86,115978.0
2021-09-13 09:30:00,121.58,121.8,121.1,121.13,37912.0,121.58,121.8,121.1,121.13,37912.0
2021-09-13 09:40:00,121.01,121.13,120.2,120.49,23632.0,121.01,121.13,120.2,120.49,23632.0
2021-09-13 09:50:00,120.48,120.54,119.83,119.88,30962.0,120.48,120.54,119.83,119.88,30962.0
2021-09-13 10:00:00,119.94,120.04,119.32,119.92,56808.0,119.94,120.04,119.32,119.92,56808.0
2021-09-13 10:10:00,119.84,119.97,119.03,119.12,23448.0,119.84,119.97,119.03,119.12,23448.0
2021-09-13 10:20:00,119.11,119.11,118.72,118.9,47120.0,119.11,119.11,118.72,118.9,47120.0
2021-09-13 10:30:00,118.97,119.14,118.81,118.97,24938.0,118.97,119.14,118.81,118.97,24938.0
2021-09-13 10:40:00,118.95,119.12,118.6,118.98,28255.0,118.95,119.12,118.6,118.98,28255.0
2021-09-13 10:50:00,118.98,119.19,118.8,118.84,27673.0,118.98,119.19,118.8,118.84,27673.0
2021-09-13 11:00:00,118.88,118.9,118.42,118.42,15311.0,118.88,118.9,118.42,118.42,15311.0
2021-09-13 11:10:00,118.44,118.57,118.06,118.23,33487.0,118.44,118.57,118.06,118.23,33487.0
2021-09-13 11:20:00,118.18,118.35,117.88,118.0,33287.0,118.18,118.35,117.88,118.0,33287.0
2021-09-13 11:30:00,118.02,118.36,117.85,118.36,26583.0,118.02,118.36,117.85,118.36,26583.0
2021-09-13 11:40:00,118.34,118.48,118.19,118.3,12785.0,118.34,118.48,118.19,118.3,12785.0
2021-09-13 11:50:00,118.32,118.48,118.28,118.33,18465.0,118.32,118.48,118.28,118.33,18465.0
2021-09-13 12:00:00,118.31,118.49,118.31,118.38,13528.0,118.31,118.49,118.31,118.38,13528.0
2021-09-13 12:10:00,118.36,118.81,118.36,118.75,15658.0,118.36,118.81,118.36,118.75,15658.0
2021-09-13 12:20:00,118.74,118.8,118.62,118.74,8021.0,118.74,118.8,118.62,118.74,8021.0
2021-09-13 12:30:00,118.72,118.81,118.61,118.63,12117.0,118.72,118.81,118.61,118.63,12117.0
2021-09-13 12:40:00,118.62,118.9,118.57,118.85,12940.0,118.62,118.9,118.57,118.85,12940.0
2021-09-13 12:50:00,118.81,118.97,118.75,118.94,20270.0,118.81,118.97,118.75,118.94,20270.0
2021-09-13 13:00:00,118.95,119.04,118.84,118.96,14365.0,118.95,119.04,118.84,118.96,14365.0
2021-09-13 13:10:00,118.96,119.15,118.92,119.15,15888.0,118.96,119.15,118.92,119.15,15888.0
2021-09-13 13:20:00,119.14,119.25,119.04,119.19,17867.0,119.14,119.25,119.04,119.19,17867.0
2021-09-13 13:30:00,119.19,119.3,119.08,119.08,7086.0,119.19,119.3,119.08,119.08,7086.0
2021-09-13 13:40:00,119.06,119.08,118.88,118.98,9360.0,119.06,119.08,118.88,118.98,9360.0
2021-09-13 13:50:00,118.98,119.01,118.85,118.9,7695.0,118.98,119.01,118.85,118.9,7695.0
2021-09-13 14:00:00,118.94,118.96,118.74,118.76,8405.0,118.94,118.96,118.74,118.76,8405.0
2021-09-13 14:10:00,118.76,118.77,118.59,118.72,14015.0,118.76,118.77,118.59,118.72,14015.0
2021-09-13 14:20:00,118.75,118.85,118.71,118.76,12479.0,118.75,118.85,118.71,118.76,12479.0
2021-09-13 14:30:00,118.77,118.78,118.55,118.61,10555.0,118.77,118.78,118.55,118.61,10555.0
2021-09-13 14:40:00,118.64,118.81,118.63,118.8,12322.0,118.64,118.81,118.63,118.8,12322.0
2021-09-13 14:50:00,118.78,118.8,118.66,118.76,12134.0,118.78,118.8,118.66,118.76,12134.0
2021-09-13 15:00:00,118.75,119.01,118.74,118.94,17653.0,118.75,119.01,118.74,118.94,17653.0
2021-09-13 15:10:00,118.97,119.07,118.97,119.06,14186.0,118.97,119.07,118.97,119.06,14186.0
2021-09-13 15:20:00,119.03,119.09,118.93,119.08,16059.0,119.03,119.09,118.93,119.08,16059.0
2021-09-13 15:30:00,119.07,119.16,119.05,119.09,29196.0,119.07,119.16,119.05,119.09,29196.0
2021-09-13 15:40:00,119.09,119.15,118.99,119.07,62234.0,119.09,119.15,118.99,119.07,62234.0
2021-09-13 15:50:00,119.06,119.38,119.06,119.35,133126.0,119.06,119.38,119.06,119.35,133126.0
2021-09-14 09:30:00,120.45,120.47,119.41,120.18,48057.0,120.45,120.47,119.41,120.18,48057.0
2021-09-14 09:40:00,120.17,120.53,119.78,119.84,16738.0,120.17,120.53,119.78,119.84,16738.0
2021-09-14 09:50:00,119.82,120.03,119.63,119.91,21274.0,119.82,120.03,119.63,119.91,21274.0
2021-09-14 10:00:00,119.92,120.21,119.77,120.18,22656.0,119.92,120.21,119.77,120.18,22656.0
2021-09-14 10:10:00,120.17,120.17,119.67,119.67,12491.0,120.17,120.17,119.67,119.67,12491.0
2021-09-14 10:20:00,119.64,120.03,119.6,120.03,17328.0,119.64,120.03,119.6,120.03,17328.0
2021-09-14 10:30:00,120.08,120.25,119.99,119.99,13229.0,120.08,120.25,119.99,119.99,13229.0
2021-09-14 10:40:00,119.98,120.14,119.87,119.89,18425.0,119.98,120.14,119.87,119.89,18425.0
2021-09-14 10:50:00,119.83,120.35,119.82,120.32,10512.0,119.83,120.35,119.82,120.32,10512.0
2021-09-14 11:00:00,120.33,120.72,120.29,120.68,26249.0,120.33,120.72,120.29,120.68,26249.0
2021-09-14 11:10:00,120.66,120.76,120.46,120.5,19599.0,120.66,120.76,120.46,120.5,19599.0
2021-09-14 11:20:00,120.51,120.76,120.48,120.65,12363.0,120.51,120.76,120.48,120.65,12363.0
2021-09-14 11:30:00,120.62,120.85,120.54,120.76,14126.0,120.62,120.85,120.54,120.76,14126.0
2021-09-14 11:40:00,120.77,120.91,120.7,120.91,8037.0,120.77,120.91,120.7,120.91,8037.0
2021-09-14 11:50:00,120.91,120.96,120.79,120.87,16672.0,120.91,120.96,120.79,120.87,16672.0
2021-09-14 12:00:00,120.88,120.98,120.85,120.87,7898.0,120.88,120.98,120.85,120.87,7898.0
2021-09-14 12:10:00,120.86,121.07,120.8,121.07,21265.0,120.86,121.07,120.8,121.07,21265.0
2021-09-14 12:20:00,121.07,121.18,120.98,121.13,15677.0,121.07,121.18,120.98,121.13,15677.0
2021-09-14 12:30:00,121.12,121.18,121.04,121.08,16400.0,121.12,121.18,121.04,121.08,16400.0
2021-09-14 12:40:00,121.07,121.09,120.79,120.84,14757.0,121.07,121.09,120.79,120.84,14757.0
2021-09-14 12:50:00,120.82,121.01,120.81,120.96,8281.0,120.82,121.01,120.81,120.96,8281.0
2021-09-14 13:00:00,120.96,121.09,120.8,120.84,10130.0,120.96,121.09,120.8,120.84,10130.0
2021-09-14 13:10:00,120.8,120.89,120.73,120.83,9978.0,120.8,120.89,120.73,120.83,9978.0
2021-09-14 13:20:00,120.86,120.9,120.78,120.86,8050.0,120.86,120.9,120.78,120.86,8050.0
2021-09-14 13:30:00,120.83,120.88,120.66,120.83,10043.0,120.83,120.88,120.66,120.83,10043.0
2021-09-14 13:40:00,120.84,121.12,120.78,121.09,8970.0,120.84,121.12,120.78,121.09,8970.0
2021-09-14 13:50:00,121.08,121.23,121.07,121.21,9765.0,121.08,121.23,121.07,121.21,9765.0
2021-09-14 14:00:00,121.2,121.32,121.19,121.22,14181.0,121.2,121.32,121.19,121.22,14181.0
2021-09-14 14:10:00,121.22,121.34,121.2,121.31,21024.0,121.22,121.34,121.2,121.31,21024.0
2021-09-14 14:20:00,121.3,121.32,121.11,121.2,36626.0,121.3,121.32,121.11,121.2,36626.0
2021-09-14 14:30:00,121.2,121.27,121.1,121.17,11418.0,121.2,121.27,121.1,121.17,11418.0
2021-09-14 14:40:00,121.17,121.17,121.02,121.05,10555.0,121.17,121.17,121.02,121.05,10555.0
2021-09-14 14:50:00,121.03,121.27,121.02,121.23,7471.0,121.03,121.27,121.02,121.23,7471.0
2021-09-14 15:00:00,121.18,121.22,121.06,121.17,7284.0,121.18,121.22,121.06,121.17,7284.0
2021-09-14 15:10:00,121.21,121.26,121.12,121.16,13534.0,121.21,121.26,121.12,121.16,13534.0
2021-09-14 15:20:00,121.16,121.31,121.11,121.25,24306.0,121.16,121.31,121.11,121.25,24306.0
2021-09-14 15:30:00,121.24,121.28,121.06,121.14,34285.0,121.24,121.28,121.06,121.14,34285.0
2021-09-14 15:40:00,121.12,121.25,120.96,121.04,37892.0,121.12,121.25,120.96,121.04,37892.0
2021-09-14 15:50:00,121.03,121.15,120.86,120.95,129163.0,121.03,121.15,120.86,120.95,129163.0
2021-09-15 09:30:00,120.63,121.05,119.93,120.0,37281.0,120.63,121.05,119.93,120.0,37281.0
2021-09-15 09:40:00,120.17,120.63,119.94,120.33,17386.0,120.17,120.63,119.94,120.33,17386.0
2021-09-15 09:50:00,120.37,120.62,120.02,120.62,18796.0,120.37,120.62,120.02,120.62,18796.0
2021-09-15 10:00:00,120.67,120.87,120.52,120.77,15522.0,120.67,120.87,120.52,120.77,15522.0
2021-09-15 10:10:00,120.74,121.07,120.68,121.07,11400.0,120.74,121.07,120.68,121.07,11400.0
2021-09-15 10:20:00,121.08,121.21,120.98,120.99,17379.0,121.08,121.21,120.98,120.99,17379.0
2021-09-15 10:30:00,120.96,121.32,120.96,121.2,18871.0,120.96,121.32,120.96,121.2,18871.0
2021-09-15 10:40:00,121.23,121.61,121.15,121.61,33233.0,121.23,121.61,121.15,121.61,33233.0
2021-09-15 10:50:00,121.6,121.6,121.46,121.47,16410.0,121.6,121.6,121.46,121.47,16410.0
2021-09-15 11:00:00,121.49,121.67,121.32,121.32,19721.0,121.49,121.67,121.32,121.32,19721.0
2021-09-15 11:10:00,121.34,121.34,121.17,121.31,22443.0,121.34,121.34,121.17,121.31,22443.0
2021-09-15 11:20:00,121.32,121.55,121.03,121.06,34285.0,121.32,121.55,121.03,121.06,34285.0
2021-09-15 11:30:00,121.03,121.03,120.86,120.89,20096.0,121.03,121.03,120.86,120.89,20096.0
2021-09-15 11:40:00,120.92,121.12,120.88,121.06,23629.0,120.92,121.12,120.88,121.06,23629.0
2021-09-15 11:50:00,121.03,121.21,121.03,121.14,20293.0,121.03,121.21,121.03,121.14,20293.0
2021-09-15 12:00:00,121.12,121.27,121.05,121.23,6698.0,121.12,121.27,121.05,121.23,6698.0
2021-09-15 12:10:00,121.21,121.44,121.2,121.35,10763.0,121.21,121.44,121.2,121.35,10763.0
2021-09-15 12:20:00,121.34,121.55,121.32,121.55,6716.0,121.34,121.55,121.32,121.55,6716.0
2021-09-15 12:30:00,121.56,121.57,121.44,121.49,12570.0,121.56,121.57,121.44,121.49,12570.0
2021-09-15 12:40:00,121.5,121.87,121.47,121.71,21242.0,121.5,121.87,121.47,121.71,21242.0
2021-09-15 12:50:00,121.72,121.75,121.63,121.75,10538.0,121.72,121.75,121.63,121.75,10538.0
2021-09-15 13:00:00,121.73,121.89,121.72,121.82,8735.0,121.73,121.89,121.72,121.82,8735.0
2021-09-15 13:10:00,121.83,121.89,121.7,121.84,13397.0,121.83,121.89,121.7,121.84,13397.0
2021-09-15 13:20:00,121.86,121.86,121.41,121.5,31866.0,121.86,121.86,121.41,121.5,31866.0
2021-09-15 13:30:00,121.53,121.68,121.52,121.59,15080.0,121.53,121.68,121.52,121.59,15080.0
2021-09-15 13:40:00,121.57,121.67,121.52,121.63,15697.0,121.57,121.67,121.52,121.63,15697.0
2021-09-15 13:50:00,121.65,121.66,121.51,121.52,13803.0,121.65,121.66,121.51,121.52,13803.0
2021-09-15 14:00:00,121.53,121.62,121.45,121.58,13835.0,121.53,121.62,121.45,121.58,13835.0
2021-09-15 14:10:00,121.56,121.57,121.35,121.35,9636.0,121.56,121.57,121.35,121.35,9636.0
2021-09-15 14:20:00,121.36,121.39,121.27,121.29,12422.0,121.36,121.39,121.27,121.29,12422.0
2021-09-15 14:30:00,121.32,121.48,121.32,121.34,19206.0,121.32,121.48,121.32,121.34,19206.0
2021-09-15 14:40:00,121.32,121.41,121.25,121.26,10998.0,121.32,121.41,121.25,121.26,10998.0
2021-09-15 14:50:00,121.27,121.27,121.11,121.14,15146.0,121.27,121.27,121.11,121.14,15146.0
2021-09-15 15:00:00,121.18,121.27,121.08,121.15,22731.0,121.18,121.27,121.08,121.15,22731.0
2021-09-15 15:10:00,121.15,121.24,121.06,121.22,13461.0,121.15,121.24,121.06,121.22,13461.0
2021-09-15 15:20:00,121.23,121.23,121.08,121.21,15966.0,121.23,121.23,121.08,121.21,15966.0
2021-09-15 15:30:00,121.21,121.27,121.1,121.19,31047.0,121.21,121.27,121.1,121.19,31047.0
2021-09-15 15:40:00,121.18,121.2,121.02,121.07,33660.0,121.18,121.2,121.02,121.07,33660.0
2021-09-15 15:50:00,121.04,121.12,120.94,121.05,114843.0,121.04,121.12,120.94,121.05,114843.0
2021-09-16 09:30:00,121.48,121.6,120.59,121.07,47810.0,121.48,121.6,120.59,121.07,47810.0
2021-09-16 09:40:00,121.0,121.04,120.61,120.85,46731.0,121.0,121.04,120.61,120.85,46731.0
2021-09-16 09:50:00,120.75,120.85,120.22,120.36,17545.0,120.75,120.85,120.22,120.36,17545.0
2021-09-16 10:00:00,120.29,120.29,119.82,120.08,30410.0,120.29,120.29,119.82,120.08,30410.0
2021-09-16 10:10:00,120.06,120.06,119.52,119.7,28553.0,120.06,120.06,119.52,119.7,28553.0
2021-09-16 10:20:00,119.67,120.02,119.57,119.97,15997.0,119.67,120.02,119.57,119.97,15997.0
2021-09-16 10:30:00,119.97,120.23,119.75,120.16,20462.0,119.97,120.23,119.75,120.16,20462.0
2021-09-16 10:40:00,120.13,120.22,119.92,120.15,24713.0,120.13,120.22,119.92,120.15,24713.0
2021-09-16 10:50:00,120.13,120.13,119.86,119.99,14518.0,120.13,120.13,119.86,119.99,14518.0
2021-09-16 11:00:00,120.01,120.03,119.88,120.0,19458.0,120.01,120.03,119.88,120.0,19458.0
2021-09-16 11:10:00,119.98,120.02,119.65,119.66,19919.0,119.98,120.02,119.65,119.66,19919.0
2021-09-16 11:20:00,119.65,119.97,119.65,119.83,22663.0,119.65,119.97,119.65,119.83,22663.0
2021-09-16 11:30:00,119.83,120.04,119.77,120.04,12529.0,119.83,120.04,119.77,120.04,12529.0
2021-09-16 11:40:00,120.05,120.11,119.77,119.77,22181.0,120.05,120.11,119.77,119.77,22181.0
2021-09-16 11:50:00,119.78,119.79,119.57,119.66,20795.0,119.78,119.79,119.57,119.66,20795.0
2021-09-16 12:00:00,119.63,119.9,119.59,119.81,20691.0,119.63,119.9,119.59,119.81,20691.0
2021-09-16 12:10:00,119.77,120.02,119.7,120.0,11858.0,119.77,120.02,119.7,120.0,11858.0
2021-09-16 12:20:00,120.0,120.06,119.94,119.97,15735.0,120.0,120.06,119.94,119.97,15735.0
2021-09-16 12:30:00,119.99,120.05,119.95,120.02,15944.0,119.99,120.05,119.95,120.02,15944.0
2021-09-16 12:40:00,120.04,120.2,120.01,120.16,11767.0,120.04,120.2,120.01,120.16,11767.0
2021-09-16 12:50:00,120.15,120.21,120.07,120.21,12334.0,120.15,120.21,120.07,120.21,12334.0
2021-09-16 13:00:00,120.23,120.23,120.13,120.14,8104.0,120.23,120.23,120.13,120.14,8104.0
2021-09-16 13:10:00,120.13,120.23,120.13,120.17,10565.0,120.13,120.23,120.13,120.17,10565.0
2021-09-16 13:20:00,120.18,120.33,120.12,120.29,16490.0,120.18,120.33,120.12,120.29,16490.0
2021-09-16 13:30:00,120.32,120.32,120.05,120.12,15810.0,120.32,120.32,120.05,120.12,15810.0
2021-09-16 13:40:00,120.12,120.23,120.09,120.2,13780.0,120.12,120.23,120.09,120.2,13780.0
2021-09-16 13:50:00,120.21,120.42,120.18,120.41,12946.0,120.21,120.42,120.18,120.41,12946.0
2021-09-16 14:00:00,120.42,120.46,120.16,120.29,27709.0,120.42,120.46,120.16,120.29,27709.0
2021-09-16 14:10:00,120.3,120.44,120.22,120.29,21215.0,120.3,120.44,120.22,120.29,21215.0
2021-09-16 14:20:00,120.28,120.35,120.26,120.32,11459.0,120.28,120.35,120.26,120.32,11459.0
2021-09-16 14:30:00,120.33,120.34,120.08,120.08,19960.0,120.33,120.34,120.08,120.08,19960.0
2021-09-16 14:40:00,120.11,120.25,120.11,120.19,16748.0,120.11,120.25,120.11,120.19,16748.0
2021-09-16 14:50:00,120.2,120.38,120.14,120.37,24669.0,120.2,120.38,120.14,120.37,24669.0
2021-09-16 15:00:00,120.39,120.53,120.34,120.44,29862.0,120.39,120.53,120.34,120.44,29862.0
2021-09-16 15:10:00,120.46,120.53,120.34,120.36,28710.0,120.46,120.53,120.34,120.36,28710.0
2021-09-16 15:20:00,120.36,120.42,120.27,120.28,31099.0,120.36,120.42,120.27,120.28,31099.0
2021-09-16 15:30:00,120.29,120.66,120.29,120.62,38483.0,120.29,120.66,120.29,120.62,38483.0
2021-09-16 15:40:00,120.62,120.68,120.55,120.58,46658.0,120.62,120.68,120.55,120.58,46658.0
2021-09-16 15:50:00,120.59,120.77,120.5,120.69,104606.0,120.59,120.77,120.5,120.69,104606.0
2021-09-17 09:30:00,116.85,118.99,116.85,118.56,653936.0,116.85,118.99,116.85,118.56,653936.0
2021-09-17 09:40:00,118.58,119.48,118.36,118.98,35257.0,118.58,119.48,118.36,118.98,35257.0
2021-09-17 09:50:00,118.93,118.93,118.24,118.84,28270.0,118.93,118.93,118.24,118.84,28270.0
2021-09-17 10:00:00,118.82,119.1,118.73,119.1,19533.0,118.82,119.1,118.73,119.1,19533.0
2021-09-17 10:10:00,118.97,118.97,118.46,118.61,24519.0,118.97,118.97,118.46,118.61,24519.0
2021-09-17 10:20:00,118.64,119.08,118.56,119.03,24991.0,118.64,119.08,118.56,119.03,24991.0
2021-09-17 10:30:00,119.0,119.06,118.71,118.89,25951.0,119.0,119.06,118.71,118.89,25951.0
2021-09-17 10:40:00,118.85,118.95,118.66,118.94,24986.0,118.85,118.95,118.66,118.94,24986.0
2021-09-17 10:50:00,118.91,119.02,118.81,118.96,22817.0,118.91,119.02,118.81,118.96,22817.0
2021-09-17 11:00:00,118.94,119.07,118.78,118.83,17094.0,118.94,119.07,118.78,118.83,17094.0
2021-09-17 11:10:00,118.81,119.04,118.7,118.94,20257.0,118.81,119.04,118.7,118.94,20257.0
2021-09-17 11:20:00,118.97,119.22,118.96,118.97,18382.0,118.97,119.22,118.96,118.97,18382.0
2021-09-17 11:30:00,118.99,119.08,118.82,118.91,18819.0,118.99,119.08,118.82,118.91,18819.0
2021-09-17 11:40:00,118.93,119.25,118.93,119.2,18357.0,118.93,119.25,118.93,119.2,18357.0
2021-09-17 11:50:00,119.23,119.34,119.06,119.28,21089.0,119.23,119.34,119.06,119.28,21089.0
2021-09-17 12:00:00,119.32,119.42,119.25,119.4,13164.0,119.32,119.42,119.25,119.4,13164.0
2021-09-17 12:10:00,119.46,119.48,119.31,119.35,9478.0,119.46,119.48,119.31,119.35,9478.0
2021-09-17 12:20:00,119.32,119.46,119.3,119.36,11762.0,119.32,119.46,119.3,119.36,11762.0
2021-09-17 12:30:00,119.38,119.53,119.34,119.48,15895.0,119.38,119.53,119.34,119.48,15895.0
2021-09-17 12:40:00,119.52,119.59,119.42,119.54,11218.0,119.52,119.59,119.42,119.54,11218.0
2021-09-17 12:50:00,119.55,119.67,119.48,119.6,13055.0,119.55,119.67,119.48,119.6,13055.0
2021-09-17 13:00:00,119.62,119.64,119.48,119.53,15407.0,119.62,119.64,119.48,119.53,15407.0
2021-09-17 13:10:00,119.55,119.61,119.35,119.38,12881.0,119.55,119.61,119.35,119.38,12881.0
2021-09-17 13:20:00,119.38,119.43,119.32,119.4,8579.0,119.38,119.43,119.32,119.4,8579.0
2021-09-17 13:30:00,119.4,119.41,119.26,119.37,10037.0,119.4,119.41,119.26,119.37,10037.0
2021-09-17 13:40:00,119.34,119.45,119.3,119.3,12970.0,119.34,119.45,119.3,119.3,12970.0
2021-09-17 13:50:00,119.34,119.34,119.18,119.26,13265.0,119.34,119.34,119.18,119.26,13265.0
2021-09-17 14:00:00,119.29,119.37,119.2,119.36,14168.0,119.29,119.37,119.2,119.36,14168.0
2021-09-17 14:10:00,119.37,119.39,119.14,119.18,14787.0,119.37,119.39,119.14,119.18,14787.0
2021-09-17 14:20:00,119.19,119.35,119.16,119.27,12985.0,119.19,119.35,119.16,119.27,12985.0
2021-09-17 14:30:00,119.18,119.22,119.07,119.22,12304.0,119.18,119.22,119.07,119.22,12304.0
2021-09-17 14:40:00,119.25,119.3,119.17,119.2,14095.0,119.25,119.3,119.17,119.2,14095.0
2021-09-17 14:50:00,119.2,119.21,119.1,119.12,17293.0,119.2,119.21,119.1,119.12,17293.0
2021-09-17 15:00:00,119.16,119.36,119.14,119.27,34285.0,119.16,119.36,119.14,119.27,34285.0
2021-09-17 15:10:00,119.29,119.33,119.21,119.29,24547.0,119.29,119.33,119.21,119.29,24547.0
2021-09-17 15:20:00,119.3,119.45,119.27,119.35,56698.0,119.3,119.45,119.27,119.35,56698.0
2021-09-17 15:30:00,119.33,119.49,119.23,119.48,29121.0,119.33,119.49,119.23,119.48,29121.0
2021-09-17 15:40:00,119.49,119.53,119.23,119.3,84026.0,119.49,119.53,119.23,119.3,84026.0
2021-09-17 15:50:00,119.29,119.49,119.03,119.38,221019.0,119.29,119.49,119.03,119.38,221019.0
2021-09-20 09:30:00,118.17,118.3,116.89,118.15,122105.0,118.17,118.3,116.89,118.15,122105.0
2021-09-20 09:40:00,118.14,118.6,117.62,117.62,35901.0,118.14,118.6,117.62,117.62,35901.0
2021-09-20 09:50:00,117.63,118.21,117.51,118.15,43627.0,117.63,118.21,117.51,118.15,43627.0
2021-09-20 10:00:00,118.14,118.27,117.83,118.1,20786.0,118.14,118.27,117.83,118.1,20786.0
2021-09-20 10:10:00,118.13,118.44,118.06,118.39,27616.0,118.13,118.44,118.06,118.39,27616.0
2021-09-20 10:20:00,118.31,118.87,118.31,118.86,33526.0,118.31,118.87,118.31,118.86,33526.0
2021-09-20 10:30:00,118.78,118.93,118.5,118.64,20791.0,118.78,118.93,118.5,118.64,20791.0
2021-09-20 10:40:00,118.62,118.62,118.02,118.22,13706.0,118.62,118.62,118.02,118.22,13706.0
2021-09-20 10:50:00,118.21,118.33,118.01,118.17,28989.0,118.21,118.33,118.01,118.17,28989.0
2021-09-20 11:00:00,118.16,118.29,117.9,118.16,27261.0,118.16,118.29,117.9,118.16,27261.0
2021-09-20 11:10:00,118.15,118.38,118.09,118.27,44028.0,118.15,118.38,118.09,118.27,44028.0
2021-09-20 11:20:00,118.29,118.51,118.22,118.45,34041.0,118.29,118.51,118.22,118.45,34041.0
2021-09-20 11:30:00,118.46,118.46,118.24,118.32,14134.0,118.46,118.46,118.24,118.32,14134.0
2021-09-20 11:40:00,118.32,118.36,118.2,118.2,13062.0,118.32,118.36,118.2,118.2,13062.0
2021-09-20 11:50:00,118.18,118.22,117.87,117.88,17662.0,118.18,118.22,117.87,117.88,17662.0
2021-09-20 12:00:00,117.83,117.88,117.52,117.52,13327.0,117.83,117.88,117.52,117.52,13327.0
2021-09-20 12:10:00,117.5,117.66,117.41,117.51,14225.0,117.5,117.66,117.41,117.51,14225.0
2021-09-20 12:20:00,117.53,117.77,117.48,117.71,21532.0,117.53,117.77,117.48,117.71,21532.0
2021-09-20 12:30:00,117.74,117.93,117.74,117.8,13449.0,117.74,117.93,117.74,117.8,13449.0
2021-09-20 12:40:00,117.83,117.92,117.71,117.78,14278.0,117.83,117.92,117.71,117.78,14278.0
2021-09-20 12:50:00,117.8,117.89,117.62,117.65,10359.0,117.8,117.89,117.62,117.65,10359.0
2021-09-20 13:00:00,117.68,117.79,117.4,117.45,17542.0,117.68,117.79,117.4,117.45,17542.0
2021-09-20 13:10:00,117.49,117.69,117.45,117.69,7313.0,117.49,117.69,117.45,117.69,7313.0
2021-09-20 13:20:00,117.67,117.82,117.61,117.77,10016.0,117.67,117.82,117.61,117.77,10016.0
2021-09-20 13:30:00,117.77,117.87,117.68,117.87,11605.0,117.77,117.87,117.68,117.87,11605.0
2021-09-20 13:40:00,117.89,117.89,117.67,117.84,8932.0,117.89,117.89,117.67,117.84,8932.0
2021-09-20 13:50:00,117.85,117.88,117.76,117.78,6939.0,117.85,117.88,117.76,117.78,6939.0
2021-09-20 14:00:00,117.79,117.86,117.51,117.53,25579.0,117.79,117.86,117.51,117.53,25579.0
2021-09-20 14:10:00,117.54,117.61,117.42,117.48,11650.0,117.54,117.61,117.42,117.48,11650.0
2021-09-20 14:20:00,117.47,117.5,117.24,117.29,22968.0,117.47,117.5,117.24,117.29,22968.0
2021-09-20 14:30:00,117.26,117.29,116.95,117.04,31850.0,117.26,117.29,116.95,117.04,31850.0
2021-09-20 14:40:00,117.05,117.14,116.83,116.94,14937.0,117.05,117.14,116.83,116.94,14937.0
2021-09-20 14:50:00,116.93,117.0,116.67,116.88,18281.0,116.93,117.0,116.67,116.88,18281.0
2021-09-20 15:00:00,116.89,116.99,116.6,116.64,22100.0,116.89,116.99,116.6,116.64,22100.0
2021-09-20 15:10:00,116.68,116.76,116.36,116.42,21170.0,116.68,116.76,116.36,116.42,21170.0
2021-09-20 15:20:00,116.45,116.81,116.43,116.8,19269.0,116.45,116.81,116.43,116.8,19269.0
2021-09-20 15:30:00,116.82,117.11,116.77,116.91,43235.0,116.82,117.11,116.77,116.91,43235.0
2021-09-20 15:40:00,116.9,117.54,116.9,117.48,76769.0,116.9,117.54,116.9,117.48,76769.0
2021-09-20 15:50:00,117.51,118.15,117.51,117.98,217190.0,117.51,118.15,117.51,117.98,217190.0
2021-09-21 09:30:00,118.95,119.34,118.67,119.13,37492.0,118.95,119.34,118.67,119.13,37492.0
2021-09-21 09:40:00,119.22,120.15,119.18,119.88,46772.0,119.22,120.15,119.18,119.88,46772.0
2021-09-21 09:50:00,119.79,119.93,119.59,119.59,12740.0,119.79,119.93,119.59,119.59,12740.0
2021-09-21 10:00:00,119.68,119.87,119.55,119.55,20655.0,119.68,119.87,119.55,119.55,20655.0
2021-09-21 10:10:00,119.53,119.65,119.27,119.61,9169.0,119.53,119.65,119.27,119.61,9169.0
2021-09-21 10:20:00,119.65,119.69,119.35,119.64,15861.0,119.65,119.69,119.35,119.64,15861.0
2021-09-21 10:30:00,119.65,119.68,119.15,119.27,18884.0,119.65,119.68,119.15,119.27,18884.0
2021-09-21 10:40:00,119.27,119.74,119.26,119.34,15421.0,119.27,119.74,119.26,119.34,15421.0
2021-09-21 10:50:00,119.32,119.36,119.07,119.07,12222.0,119.32,119.36,119.07,119.07,12222.0
2021-09-21 11:00:00,119.05,119.46,118.93,119.37,22210.0,119.05,119.46,118.93,119.37,22210.0
2021-09-21 11:10:00,119.39,119.54,119.35,119.49,29200.0,119.39,119.54,119.35,119.49,29200.0
2021-09-21 11:20:00,119.5,119.53,119.27,119.33,14802.0,119.5,119.53,119.27,119.33,14802.0
2021-09-21 11:30:00,119.38,119.58,119.32,119.46,10310.0,119.38,119.58,119.32,119.46,10310.0
2021-09-21 11:40:00,119.48,119.57,119.41,119.48,11672.0,119.48,119.57,119.41,119.48,11672.0
2021-09-21 11:50:00,119.5,119.52,119.34,119.36,16252.0,119.5,119.52,119.34,119.36,16252.0
2021-09-21 12:00:00,119.35,119.61,119.35,119.5,16777.0,119.35,119.61,119.35,119.5,16777.0
2021-09-21 12:10:00,119.53,119.7,119.49,119.55,7752.0,119.53,119.7,119.49,119.55,7752.0
2021-09-21 12:20:00,119.5,119.57,119.33,119.33,18359.0,119.5,119.57,119.33,119.33,18359.0
2021-09-21 12:30:00,119.29,119.36,119.27,119.34,5923.0,119.29,119.36,119.27,119.34,5923.0
2021-09-21 12:40:00,119.33,119.36,119.2,119.23,5921.0,119.33,119.36,119.2,119.23,5921.0
2021-09-21 12:50:00,119.19,119.19,119.03,119.14,10997.0,119.19,119.19,119.03,119.14,10997.0
2021-09-21 13:00:00,119.1,119.18,119.02,119.14,9499.0,119.1,119.18,119.02,119.14,9499.0
2021-09-21 13:10:00,119.14,119.18,119.06,119.12,22220.0,119.14,119.18,119.06,119.12,22220.0
2021-09-21 13:20:00,119.14,119.19,118.79,118.82,7127.0,119.14,119.19,118.79,118.82,7127.0
2021-09-21 13:30:00,118.79,118.83,118.63,118.7,8260.0,118.79,118.83,118.63,118.7,8260.0
2021-09-21 13:40:00,118.68,118.89,118.68,118.89,6492.0,118.68,118.89,118.68,118.89,6492.0
2021-09-21 13:50:00,118.86,118.89,118.53,118.54,6394.0,118.86,118.89,118.53,118.54,6394.0
2021-09-21 14:00:00,118.6,118.63,118.52,118.59,8450.0,118.6,118.63,118.52,118.59,8450.0
2021-09-21 14:10:00,118.57,118.62,118.49,118.49,8009.0,118.57,118.62,118.49,118.49,8009.0
2021-09-21 14:20:00,118.48,118.7,118.42,118.63,18883.0,118.48,118.7,118.42,118.63,18883.0
2021-09-21 14:30:00,118.64,118.77,118.61,118.66,18644.0,118.64,118.77,118.61,118.66,18644.0
2021-09-21 14:40:00,118.68,118.78,118.63,118.78,16209.0,118.68,118.78,118.63,118.78,16209.0
2021-09-21 14:50:00,118.8,119.02,118.79,118.87,13130.0,118.8,119.02,118.79,118.87,13130.0
2021-09-21 15:00:00,118.93,119.07,118.89,118.93,12672.0,118.93,119.07,118.89,118.93,12672.0
2021-09-21 15:10:00,118.93,119.12,118.9,118.93,11699.0,118.93,119.12,118.9,118.93,11699.0
2021-09-21 15:20:00,118.93,119.08,118.93,119.02,17017.0,118.93,119.08,118.93,119.02,17017.0
2021-09-21 15:30:00,119.02,119.14,118.97,118.98,34215.0,119.02,119.14,118.97,118.98,34215.0
2021-09-21 15:40:00,118.97,119.08,118.79,118.82,43197.0,118.97,119.08,118.79,118.82,43197.0
2021-09-21 15:50:00,118.91,118.91,118.44,118.44,114757.0,118.91,118.91,118.44,118.44,114757.0
2021-09-22 09:30:00,118.64,118.84,118.11,118.22,39326.0,118.64,118.84,118.11,118.22,39326.0
2021-09-22 09:40:00,118.22,118.41,118.03,118.21,10560.0,118.22,118.41,118.03,118.21,10560.0
2021-09-22 09:50:00,118.19,118.3,118.04,118.11,16012.0,118.19,118.3,118.04,118.11,16012.0
2021-09-22 10:00:00,118.18,118.54,118.1,118.54,56215.0,118.18,118.54,118.1,118.54,56215.0
2021-09-22 10:10:00,118.55,118.89,118.39,118.89,42898.0,118.55,118.89,118.39,118.89,42898.0
2021-09-22 10:20:00,118.85,119.04,118.8,118.93,13854.0,118.85,119.04,118.8,118.93,13854.0
2021-09-22 10:30:00,118.93,119.27,118.87,119.22,12390.0,118.93,119.27,118.87,119.22,12390.0
2021-09-22 10:40:00,119.24,119.3,118.93,118.96,9841.0,119.24,119.3,118.93,118.96,9841.0
2021-09-22 10:50:00,118.95,119.02,118.79,118.85,10180.0,118.95,119.02,118.79,118.85,10180.0
2021-09-22 11:00:00,118.89,119.21,118.86,119.14,10120.0,118.89,119.21,118.86,119.14,10120.0
2021-09-22 11:10:00,119.08,119.16,119.04,119.14,7572.0,119.08,119.16,119.04,119.14,7572.0
2021-09-22 11:20:00,119.12,119.15,119.01,119.15,11881.0,119.12,119.15,119.01,119.15,11881.0
2021-09-22 11:30:00,119.13,119.21,119.01,119.15,9736.0,119.13,119.21,119.01,119.15,9736.0
2021-09-22 11:40:00,119.13,119.43,119.12,119.4,11500.0,119.13,119.43,119.12,119.4,11500.0
2021-09-22 11:50:00,119.46,119.57,119.3,119.47,25473.0,119.46,119.57,119.3,119.47,25473.0
2021-09-22 12:00:00,119.46,119.64,119.45,119.62,14032.0,119.46,119.64,119.45,119.62,14032.0
2021-09-22 12:10:00,119.63,119.8,119.59,119.62,11222.0,119.63,119.8,119.59,119.62,11222.0
2021-09-22 12:20:00,119.62,119.73,119.59,119.64,11232.0,119.62,119.73,119.59,119.64,11232.0
2021-09-22 12:30:00,119.69,119.91,119.69,119.9,15384.0,119.69,119.91,119.69,119.9,15384.0
2021-09-22 12:40:00,119.94,120.06,119.9,119.92,12672.0,119.94,120.06,119.9,119.92,12672.0
2021-09-22 12:50:00,119.98,120.06,119.92,119.94,17965.0,119.98,120.06,119.92,119.94,17965.0
2021-09-22 13:00:00,119.94,119.97,119.89,119.9,9914.0,119.94,119.97,119.89,119.9,9914.0
2021-09-22 13:10:00,119.91,120.0,119.87,119.87,13766.0,119.91,120.0,119.87,119.87,13766.0
2021-09-22 13:20:00,119.87,119.96,119.85,119.89,10397.0,119.87,119.96,119.85,119.89,10397.0
2021-09-22 13:30:00,119.91,120.02,119.89,120.01,15114.0,119.91,120.02,119.89,120.01,15114.0
2021-09-22 13:40:00,119.99,120.24,119.98,120.21,22806.0,119.99,120.24,119.98,120.21,22806.0
2021-09-22 13:50:00,120.19,120.22,120.01,120.09,19402.0,120.19,120.22,120.01,120.09,19402.0
2021-09-22 14:00:00,120.06,120.29,119.84,120.09,31340.0,120.06,120.29,119.84,120.09,31340.0
2021-09-22 14:10:00,120.06,120.41,120.05,120.3,40051.0,120.06,120.41,120.05,120.3,40051.0
2021-09-22 14:20:00,120.28,120.38,120.22,120.31,26271.0,120.28,120.38,120.22,120.31,26271.0
2021-09-22 14:30:00,120.3,120.38,120.02,120.03,28293.0,120.3,120.38,120.02,120.03,28293.0
2021-09-22 14:40:00,120.01,120.04,119.68,119.68,17710.0,120.01,120.04,119.68,119.68,17710.0
2021-09-22 14:50:00,119.68,119.79,119.53,119.66,21338.0,119.68,119.79,119.53,119.66,21338.0
2021-09-22 15:00:00,119.63,119.78,119.6,119.74,15960.0,119.63,119.78,119.6,119.74,15960.0
2021-09-22 15:10:00,119.73,120.16,119.71,120.16,11938.0,119.73,120.16,119.71,120.16,11938.0
2021-09-22 15:20:00,120.17,120.2,119.93,119.99,41026.0,120.17,120.2,119.93,119.99,41026.0
2021-09-22 15:30:00,119.98,120.15,119.84,120.15,19715.0,119.98,120.15,119.84,120.15,19715.0
2021-09-22 15:40:00,120.15,120.17,119.81,119.84,31821.0,120.15,120.17,119.81,119.84,31821.0
2021-09-22 15:50:00,119.75,119.93,119.62,119.65,115867.0,119.75,119.93,119.62,119.65,115867.0
2021-09-23 09:30:00,120.36,120.52,119.65,120.48,46492.0,120.36,120.52,119.65,120.48,46492.0
2021-09-23 09:40:00,120.59,120.95,120.29,120.83,17068.0,120.59,120.95,120.29,120.83,17068.0
2021-09-23 09:50:00,120.99,121.1,120.74,120.75,32664.0,120.99,121.1,120.74,120.75,32664.0
2021-09-23 10:00:00,120.77,121.33,120.76,121.18,116560.0,120.77,121.33,120.76,121.18,116560.0
2021-09-23 10:10:00,121.19,121.19,120.87,120.92,29070.0,121.19,121.19,120.87,120.92,29070.0
2021-09-23 10:20:00,120.91,121.09,120.72,120.72,20760.0,120.91,121.09,120.72,120.72,20760.0
2021-09-23 10:30:00,120.75,120.86,120.54,120.84,22436.0,120.75,120.86,120.54,120.84,22436.0
2021-09-23 10:40:00,120.87,121.17,120.71,121.12,14363.0,120.87,121.17,120.71,121.12,14363.0
2021-09-23 10:50:00,121.11,121.34,121.09,121.21,9275.0,121.11,121.34,121.09,121.21,9275.0
2021-09-23 11:00:00,121.22,121.31,121.16,121.22,9899.0,121.22,121.31,121.16,121.22,9899.0
2021-09-23 11:10:00,121.28,121.51,121.23,121.23,23258.0,121.28,121.51,121.23,121.23,23258.0
2021-09-23 11:20:00,121.18,121.18,120.87,120.99,11248.0,121.18,121.18,120.87,120.99,11248.0
2021-09-23 11:30:00,120.98,121.13,120.96,121.13,15465.0,120.98,121.13,120.96,121.13,15465.0
2021-09-23 11:40:00,121.14,121.16,121.01,121.15,11633.0,121.14,121.16,121.01,121.15,11633.0
2021-09-23 11:50:00,121.13,121.51,121.13,121.48,17923.0,121.13,121.51,121.13,121.48,17923.0
2021-09-23 12:00:00,121.48,121.48,121.25,121.29,19906.0,121.48,121.48,121.25,121.29,19906.0
2021-09-23 12:10:00,121.28,121.38,121.21,121.26,22232.0,121.28,121.38,121.21,121.26,22232.0
2021-09-23 12:20:00,121.23,121.28,121.11,121.23,18704.0,121.23,121.28,121.11,121.23,18704.0
2021-09-23 12:30:00,121.24,121.32,121.24,121.29,8940.0,121.24,121.32,121.24,121.29,8940.0
2021-09-23 12:40:00,121.3,121.34,121.23,121.24,5243.0,121.3,121.34,121.23,121.24,5243.0
2021-09-23 12:50:00,121.25,121.32,121.18,121.2,7744.0,121.25,121.32,121.18,121.2,7744.0
2021-09-23 13:00:00,121.22,121.45,121.22,121.45,10350.0,121.22,121.45,121.22,121.45,10350.0
2021-09-23 13:10:00,121.44,121.6,121.39,121.56,18951.0,121.44,121.6,121.39,121.56,18951.0
2021-09-23 13:20:00,121.53,121.63,121.53,121.59,12350.0,121.53,121.63,121.53,121.59,12350.0
2021-09-23 13:30:00,121.61,121.75,121.61,121.73,8348.0,121.61,121.75,121.61,121.73,8348.0
2021-09-23 13:40:00,121.74,121.74,121.58,121.62,14018.0,121.74,121.74,121.58,121.62,14018.0
2021-09-23 13:50:00,121.6,121.75,121.59,121.75,15398.0,121.6,121.75,121.59,121.75,15398.0
2021-09-23 14:00:00,121.73,121.79,121.57,121.58,17892.0,121.73,121.79,121.57,121.58,17892.0
2021-09-23 14:10:00,121.58,121.59,121.39,121.44,12751.0,121.58,121.59,121.39,121.44,12751.0
2021-09-23 14:20:00,121.44,121.45,121.32,121.39,18558.0,121.44,121.45,121.32,121.39,18558.0
2021-09-23 14:30:00,121.42,121.5,121.31,121.37,14192.0,121.42,121.5,121.31,121.37,14192.0
2021-09-23 14:40:00,121.38,121.47,121.37,121.46,12327.0,121.38,121.47,121.37,121.46,12327.0
2021-09-23 14:50:00,121.43,121.57,121.43,121.54,19843.0,121.43,121.57,121.43,121.54,19843.0
2021-09-23 15:00:00,121.54,121.74,121.5,121.74,22908.0,121.54,121.74,121.5,121.74,22908.0
2021-09-23 15:10:00,121.73,121.73,121.49,121.49,18899.0,121.73,121.73,121.49,121.49,18899.0
2021-09-23 15:20:00,121.5,121.53,121.36,121.38,32534.0,121.5,121.53,121.36,121.38,32534.0
2021-09-23 15:30:00,121.38,121.4,121.22,121.27,28521.0,121.38,121.4,121.22,121.27,28521.0
2021-09-23 15:40:00,121.25,121.37,121.13,121.15,27615.0,121.25,121.37,121.13,121.15,27615.0
2021-09-23 15:50:00,121.15,121.18,120.95,121.0,116430.0,121.15,121.18,120.95,121.0,116430.0
2021-09-24 09:30:00,120.46,120.7,120.04,120.55,43711.0,120.46,120.7,120.04,120.55,43711.0
2021-09-24 09:40:00,120.55,120.78,120.38,120.56,21005.0,120.55,120.78,120.38,120.56,21005.0
2021-09-24 09:50:00,120.54,120.77,120.24,120.64,28609.0,120.54,120.77,120.24,120.64,28609.0
2021-09-24 10:00:00,120.68,120.9,120.49,120.5,16914.0,120.68,120.9,120.49,120.5,16914.0
2021-09-24 10:10:00,120.52,120.59,120.25,120.33,15128.0,120.52,120.59,120.25,120.33,15128.0
2021-09-24 10:20:00,120.31,120.45,120.1,120.19,61710.0,120.31,120.45,120.1,120.19,61710.0
2021-09-24 10:30:00,120.11,120.27,120.04,120.05,16023.0,120.11,120.27,120.04,120.05,16023.0
2021-09-24 10:40:00,120.03,120.16,119.83,120.12,41544.0,120.03,120.16,119.83,120.12,41544.0
2021-09-24 10:50:00,120.09,120.15,119.94,120.03,33075.0,120.09,120.15,119.94,120.03,33075.0
2021-09-24 11:00:00,119.97,120.05,119.91,119.93,15244.0,119.97,120.05,119.91,119.93,15244.0
2021-09-24 11:10:00,119.88,119.88,119.51,119.57,12426.0,119.88,119.88,119.51,119.57,12426.0
2021-09-24 11:20:00,119.59,119.67,119.37,119.41,11231.0,119.59,119.67,119.37,119.41,11231.0
2021-09-24 11:30:00,119.38,119.44,119.18,119.19,15695.0,119.38,119.44,119.18,119.19,15695.0
2021-09-24 11:40:00,119.25,119.48,119.1,119.48,47911.0,119.25,119.48,119.1,119.48,47911.0
2021-09-24 11:50:00,119.55,119.81,119.49,119.69,11256.0,119.55,119.81,119.49,119.69,11256.0
2021-09-24 12:00:00,119.61,119.73,119.35,119.35,31626.0,119.61,119.73,119.35,119.35,31626.0
2021-09-24 12:10:00,119.43,119.54,119.4,119.47,8194.0,119.43,119.54,119.4,119.47,8194.0
2021-09-24 12:20:00,119.54,119.67,119.48,119.52,28907.0,119.54,119.67,119.48,119.52,28907.0
2021-09-24 12:30:00,119.51,119.72,119.33,119.72,27809.0,119.51,119.72,119.33,119.72,27809.0
2021-09-24 12:40:00,119.7,119.91,119.65,119.78,25830.0,119.7,119.91,119.65,119.78,25830.0
2021-09-24 12:50:00,119.83,119.87,119.7,119.84,9844.0,119.83,119.87,119.7,119.84,9844.0
2021-09-24 13:00:00,119.86,119.95,119.77,119.77,10889.0,119.86,119.95,119.77,119.77,10889.0
2021-09-24 13:10:00,119.76,119.9,119.72,119.8,7763.0,119.76,119.9,119.72,119.8,7763.0
2021-09-24 13:20:00,119.8,119.85,119.79,119.85,6518.0,119.8,119.85,119.79,119.85,6518.0
2021-09-24 13:30:00,119.92,119.92,119.75,119.78,10946.0,119.92,119.92,119.75,119.78,10946.0
2021-09-24 13:40:00,119.8,119.84,119.77,119.8,10826.0,119.8,119.84,119.77,119.8,10826.0
2021-09-24 13:50:00,119.79,119.85,119.73,119.73,10643.0,119.79,119.85,119.73,119.73,10643.0
2021-09-24 14:00:00,119.72,119.82,119.67,119.79,41776.0,119.72,119.82,119.67,119.79,41776.0
2021-09-24 14:10:00,119.8,119.84,119.71,119.8,11303.0,119.8,119.84,119.71,119.8,11303.0
2021-09-24 14:20:00,119.75,119.84,119.72,119.83,17122.0,119.75,119.84,119.72,119.83,17122.0
2021-09-24 14:30:00,119.8,119.99,119.8,119.98,11863.0,119.8,119.99,119.8,119.98,11863.0
2021-09-24 14:40:00,119.98,120.01,119.96,119.99,12853.0,119.98,120.01,119.96,119.99,12853.0
2021-09-24 14:50:00,119.99,120.11,119.98,120.11,13792.0,119.99,120.11,119.98,120.11,13792.0
2021-09-24 15:00:00,120.1,120.1,119.94,119.95,24935.0,120.1,120.1,119.94,119.95,24935.0
2021-09-24 15:10:00,119.95,119.97,119.82,119.93,22809.0,119.95,119.97,119.82,119.93,22809.0
2021-09-24 15:20:00,119.93,120.2,119.93,120.14,15951.0,119.93,120.2,119.93,120.14,15951.0
2021-09-24 15:30:00,120.16,120.22,120.03,120.09,19372.0,120.16,120.22,120.03,120.09,19372.0
2021-09-24 15:40:00,120.12,120.31,120.04,120.24,26855.0,120.12,120.31,120.04,120.24,26855.0
2021-09-24 15:50:00,120.24,120.37,120.05,120.07,130354.0,120.24,120.37,120.05,120.07,130354.0
2021-09-27 09:30:00,119.31,119.83,117.79,117.94,54662.0,119.31,119.83,117.79,117.94,54662.0
2021-09-27 09:40:00,117.92,118.16,117.37,118.0,16784.0,117.92,118.16,117.37,118.0,16784.0
2021-09-27 09:50:00,117.93,117.93,117.47,117.75,21662.0,117.93,117.93,117.47,117.75,21662.0
2021-09-27 10:00:00,117.65,117.66,117.3,117.35,24018.0,117.65,117.66,117.3,117.35,24018.0
2021-09-27 10:10:00,117.34,117.56,117.15,117.44,36593.0,117.34,117.56,117.15,117.44,36593.0
2021-09-27 10:20:00,117.43,117.66,117.38,117.6,27238.0,117.43,117.66,117.38,117.6,27238.0
2021-09-27 10:30:00,117.61,118.08,117.52,117.99,18821.0,117.61,118.08,117.52,117.99,18821.0
2021-09-27 10:40:00,118.04,118.17,117.91,117.98,15045.0,118.04,118.17,117.91,117.98,15045.0
2021-09-27 10:50:00,117.99,118.0,117.67,117.75,18501.0,117.99,118.0,117.67,117.75,18501.0
2021-09-27 11:00:00,117.73,118.02,117.62,117.63,15393.0,117.73,118.02,117.62,117.63,15393.0
2021-09-27 11:10:00,117.62,117.64,116.91,116.98,23190.0,117.62,117.64,116.91,116.98,23190.0
2021-09-27 11:20:00,116.94,117.02,116.66,116.85,14665.0,116.94,117.02,116.66,116.85,14665.0
2021-09-27 11:30:00,116.82,116.82,116.5,116.55,21727.0,116.82,116.82,116.5,116.55,21727.0
2021-09-27 11:40:00,116.54,116.54,116.23,116.25,26847.0,116.54,116.54,116.23,116.25,26847.0
2021-09-27 11:50:00,116.26,116.27,116.03,116.03,23271.0,116.26,116.27,116.03,116.03,23271.0
2021-09-27 12:00:00,116.03,116.22,115.91,116.13,25291.0,116.03,116.22,115.91,116.13,25291.0
2021-09-27 12:10:00,116.15,116.52,116.13,116.52,18187.0,116.15,116.52,116.13,116.52,18187.0
2021-09-27 12:20:00,116.51,116.51,116.21,116.24,11147.0,116.51,116.51,116.21,116.24,11147.0
2021-09-27 12:30:00,116.24,116.32,116.09,116.21,15458.0,116.24,116.32,116.09,116.21,15458.0
2021-09-27 12:40:00,116.18,116.28,116.02,116.02,14047.0,116.18,116.28,116.02,116.02,14047.0
2021-09-27 12:50:00,116.01,116.03,115.76,115.89,23898.0,116.01,116.03,115.76,115.89,23898.0
2021-09-27 13:00:00,115.89,115.95,115.8,115.91,14463.0,115.89,115.95,115.8,115.91,14463.0
2021-09-27 13:10:00,115.93,116.29,115.93,116.29,14942.0,115.93,116.29,115.93,116.29,14942.0
2021-09-27 13:20:00,116.29,116.5,116.26,116.45,26279.0,116.29,116.5,116.26,116.45,26279.0
2021-09-27 13:30:00,116.47,116.52,116.39,116.49,15946.0,116.47,116.52,116.39,116.49,15946.0
2021-09-27 13:40:00,116.47,116.52,116.4,116.47,10501.0,116.47,116.52,116.4,116.47,10501.0
2021-09-27 13:50:00,116.49,116.64,116.47,116.57,17221.0,116.49,116.64,116.47,116.57,17221.0
2021-09-27 14:00:00,116.61,116.78,116.57,116.72,16527.0,116.61,116.78,116.57,116.72,16527.0
2021-09-27 14:10:00,116.74,116.95,116.69,116.91,11655.0,116.74,116.95,116.69,116.91,11655.0
2021-09-27 14:20:00,116.92,116.94,116.83,116.9,18131.0,116.92,116.94,116.83,116.9,18131.0
2021-09-27 14:30:00,116.93,116.93,116.81,116.83,12255.0,116.93,116.93,116.81,116.83,12255.0
2021-09-27 14:40:00,116.87,117.21,116.84,117.17,15181.0,116.87,117.21,116.84,117.17,15181.0
2021-09-27 14:50:00,117.15,117.36,117.15,117.23,12088.0,117.15,117.36,117.15,117.23,12088.0
2021-09-27 15:00:00,117.23,117.23,116.98,117.02,15418.0,117.23,117.23,116.98,117.02,15418.0
2021-09-27 15:10:00,117.01,117.24,117.01,117.22,13715.0,117.01,117.24,117.01,117.22,13715.0
2021-09-27 15:20:00,117.21,117.28,117.16,117.25,16079.0,117.21,117.28,117.16,117.25,16079.0
2021-09-27 15:30:00,117.26,117.29,117.14,117.16,35084.0,117.26,117.29,117.14,117.16,35084.0
2021-09-27 15:40:00,117.16,117.35,117.16,117.22,39753.0,117.16,117.35,117.16,117.22,39753.0
2021-09-27 15:50:00,117.23,117.23,116.99,117.04,106776.0,117.23,117.23,116.99,117.04,106776.0
2021-09-28 09:30:00,115.71,115.79,113.61,113.61,104814.0,115.71,115.79,113.61,113.61,104814.0
2021-09-28 09:40:00,113.58,114.42,113.48,113.88,51758.0,113.58,114.42,113.48,113.88,51758.0
2021-09-28 09:50:00,113.95,114.51,113.7,114.43,55518.0,113.95,114.51,113.7,114.43,55518.0
2021-09-28 10:00:00,114.41,114.41,113.57,113.6,41637.0,114.41,114.41,113.57,113.6,41637.0
2021-09-28 10:10:00,113.57,113.71,113.09,113.32,70449.0,113.57,113.71,113.09,113.32,70449.0
2021-09-28 10:20:00,113.27,113.57,112.96,113.57,26292.0,113.27,113.57,112.96,113.57,26292.0
2021-09-28 10:30:00,113.6,113.99,113.11,113.73,41545.0,113.6,113.99,113.11,113.73,41545.0
2021-09-28 10:40:00,113.67,113.87,113.39,113.68,30930.0,113.67,113.87,113.39,113.68,30930.0
2021-09-28 10:50:00,113.68,113.93,113.53,113.78,56065.0,113.68,113.93,113.53,113.78,56065.0
2021-09-28 11:00:00,113.84,114.12,113.67,113.78,48135.0,113.84,114.12,113.67,113.78,48135.0
2021-09-28 11:10:00,113.8,113.96,113.73,113.92,37997.0,113.8,113.96,113.73,113.92,37997.0
2021-09-28 11:20:00,113.92,114.16,113.89,113.98,18247.0,113.92,114.16,113.89,113.98,18247.0
2021-09-28 11:30:00,113.98,114.15,113.73,114.13,20064.0,113.98,114.15,113.73,114.13,20064.0
2021-09-28 11:40:00,114.13,114.13,113.77,113.84,16094.0,114.13,114.13,113.77,113.84,16094.0
2021-09-28 11:50:00,113.86,113.87,113.69,113.86,23255.0,113.86,113.87,113.69,113.86,23255.0
2021-09-28 12:00:00,113.78,113.86,113.51,113.77,20615.0,113.78,113.86,113.51,113.77,20615.0
2021-09-28 12:10:00,113.78,113.92,113.7,113.77,17836.0,113.78,113.92,113.7,113.77,17836.0
2021-09-28 12:20:00,113.78,113.8,113.64,113.65,24649.0,113.78,113.8,113.64,113.65,24649.0
2021-09-28 12:30:00,113.62,113.62,113.37,113.42,17890.0,113.62,113.62,113.37,113.42,17890.0
2021-09-28 12:40:00,113.45,113.45,113.24,113.27,16996.0,113.45,113.45,113.24,113.27,16996.0
2021-09-28 12:50:00,113.27,113.53,113.22,113.41,15056.0,113.27,113.53,113.22,113.41,15056.0
2021-09-28 13:00:00,113.41,113.44,113.21,113.29,29000.0,113.41,113.44,113.21,113.29,29000.0
2021-09-28 13:10:00,113.26,113.26,113.0,113.11,37929.0,113.26,113.26,113.0,113.11,37929.0
2021-09-28 13:20:00,113.12,113.44,113.12,113.36,20249.0,113.12,113.44,113.12,113.36,20249.0
2021-09-28 13:30:00,113.38,113.66,113.3,113.55,17151.0,113.38,113.66,113.3,113.55,17151.0
2021-09-28 13:40:00,113.54,113.83,113.52,113.65,17197.0,113.54,113.83,113.52,113.65,17197.0
2021-09-28 13:50:00,113.65,113.67,113.46,113.46,16564.0,113.65,113.67,113.46,113.46,16564.0
2021-09-28 14:00:00,113.44,113.55,113.38,113.51,12306.0,113.44,113.55,113.38,113.51,12306.0
2021-09-28 14:10:00,113.48,113.64,113.22,113.64,17553.0,113.48,113.64,113.22,113.64,17553.0
2021-09-28 14:20:00,113.66,114.0,113.66,113.95,19606.0,113.66,114.0,113.66,113.95,19606.0
2021-09-28 14:30:00,113.92,114.08,113.78,114.04,45961.0,113.92,114.08,113.78,114.04,45961.0
2021-09-28 14:40:00,114.06,114.33,113.96,114.25,13734.0,114.06,114.33,113.96,114.25,13734.0
2021-09-28 14:50:00,114.28,114.39,114.11,114.3,56172.0,114.28,114.39,114.11,114.3,56172.0
2021-09-28 15:00:00,114.27,114.52,114.2,114.47,24953.0,114.27,114.52,114.2,114.47,24953.0
2021-09-28 15:10:00,114.43,114.6,114.36,114.5,33873.0,114.43,114.6,114.36,114.5,33873.0
2021-09-28 15:20:00,114.49,114.66,114.46,114.54,43542.0,114.49,114.66,114.46,114.54,43542.0
2021-09-28 15:30:00,114.53,114.62,114.38,114.38,48318.0,114.53,114.62,114.38,114.38,48318.0
2021-09-28 15:40:00,114.35,114.43,113.79,113.79,49686.0,114.35,114.43,113.79,113.79,49686.0
2021-09-28 15:50:00,113.49,113.96,113.45,113.86,172582.0,113.49,113.96,113.45,113.86,172582.0
2021-09-29 09:30:00,114.23,115.06,113.99,114.51,44215.0,114.23,115.06,113.99,114.51,44215.0
2021-09-29 09:40:00,114.42,114.89,114.03,114.89,33093.0,114.42,114.89,114.03,114.89,33093.0
2021-09-29 09:50:00,114.91,115.33,114.66,115.14,20426.0,114.91,115.33,114.66,115.14,20426.0
2021-09-29 10:00:00,115.17,115.37,114.93,115.13,29635.0,115.17,115.37,114.93,115.13,29635.0
2021-09-29 10:10:00,115.23,115.3,114.91,115.26,24999.0,115.23,115.3,114.91,115.26,24999.0
2021-09-29 10:20:00,115.32,115.4,115.12,115.12,18838.0,115.32,115.4,115.12,115.12,18838.0
2021-09-29 10:30:00,115.16,115.25,114.85,114.91,19640.0,115.16,115.25,114.85,114.91,19640.0
2021-09-29 10:40:00,114.95,115.06,114.68,114.99,18126.0,114.95,115.06,114.68,114.99,18126.0
2021-09-29 10:50:00,114.95,115.14,114.79,114.92,19058.0,114.95,115.14,114.79,114.92,19058.0
2021-09-29 11:00:00,114.92,114.96,114.68,114.83,18288.0,114.92,114.96,114.68,114.83,18288.0
2021-09-29 11:10:00,114.81,114.84,114.46,114.51,18171.0,114.81,114.84,114.46,114.51,18171.0
2021-09-29 11:20:00,114.49,114.71,114.43,114.48,31023.0,114.49,114.71,114.43,114.48,31023.0
2021-09-29 11:30:00,114.53,114.63,114.33,114.33,33146.0,114.53,114.63,114.33,114.33,33146.0
2021-09-29 11:40:00,114.34,114.4,114.23,114.32,45036.0,114.34,114.4,114.23,114.32,45036.0
2021-09-29 11:50:00,114.33,114.44,114.16,114.2,76893.0,114.33,114.44,114.16,114.2,76893.0
2021-09-29 12:00:00,114.18,114.24,114.06,114.06,347789.0,114.18,114.24,114.06,114.06,347789.0
2021-09-29 12:10:00,114.06,114.16,113.79,114.0,104610.0,114.06,114.16,113.79,114.0,104610.0
2021-09-29 12:20:00,114.0,114.08,113.76,113.79,82500.0,114.0,114.08,113.76,113.79,82500.0
2021-09-29 12:30:00,113.81,113.91,113.69,113.8,11863.0,113.81,113.91,113.69,113.8,11863.0
2021-09-29 12:40:00,113.81,113.86,113.64,113.79,10619.0,113.81,113.86,113.64,113.79,10619.0
2021-09-29 12:50:00,113.79,113.91,113.74,113.75,6756.0,113.79,113.91,113.74,113.75,6756.0
2021-09-29 13:00:00,113.71,113.78,113.57,113.78,12619.0,113.71,113.78,113.57,113.78,12619.0
2021-09-29 13:10:00,113.77,113.89,113.69,113.79,12788.0,113.77,113.89,113.69,113.79,12788.0
2021-09-29 13:20:00,113.76,113.86,113.62,113.7,12827.0,113.76,113.86,113.62,113.7,12827.0
2021-09-29 13:30:00,113.68,113.71,113.56,113.61,13411.0,113.68,113.71,113.56,113.61,13411.0
2021-09-29 13:40:00,113.63,113.88,113.56,113.82,37994.0,113.63,113.88,113.56,113.82,37994.0
2021-09-29 13:50:00,113.82,113.88,113.7,113.78,25941.0,113.82,113.88,113.7,113.78,25941.0
2021-09-29 14:00:00,113.77,114.01,113.76,113.97,21945.0,113.77,114.01,113.76,113.97,21945.0
2021-09-29 14:10:00,113.99,114.11,113.86,113.87,55895.0,113.99,114.11,113.86,113.87,55895.0
2021-09-29 14:20:00,113.88,113.93,113.77,113.81,32227.0,113.88,113.93,113.77,113.81,32227.0
2021-09-29 14:30:00,113.81,113.89,113.74,113.8,25353.0,113.81,113.89,113.74,113.8,25353.0
2021-09-29 14:40:00,113.79,114.03,113.75,113.91,29934.0,113.79,114.03,113.75,113.91,29934.0
2021-09-29 14:50:00,113.95,114.15,113.95,114.1,25012.0,113.95,114.15,113.95,114.1,25012.0
2021-09-29 15:00:00,114.11,114.13,113.92,113.93,27065.0,114.11,114.13,113.92,113.93,27065.0
2021-09-29 15:10:00,113.94,113.97,113.76,113.77,25425.0,113.94,113.97,113.76,113.77,25425.0
2021-09-29 15:20:00,113.77,114.03,113.71,113.99,53625.0,113.77,114.03,113.71,113.99,53625.0
2021-09-29 15:30:00,113.98,114.03,113.76,113.79,59696.0,113.98,114.03,113.76,113.79,59696.0
2021-09-29 15:40:00,113.79,113.79,113.53,113.69,66084.0,113.79,113.79,113.53,113.69,66084.0
2021-09-29 15:50:00,113.69,113.69,113.29,113.52,229661.0,113.69,113.69,113.29,113.52,229661.0
2021-09-30 09:30:00,114.0,115.49,113.84,115.21,67803.0,114.0,115.49,113.84,115.21,67803.0
2021-09-30 09:40:00,115.19,115.33,114.93,115.05,44964.0,115.19,115.33,114.93,115.05,44964.0
2021-09-30 09:50:00,115.09,115.14,114.71,114.76,28146.0,115.09,115.14,114.71,114.76,28146.0
2021-09-30 10:00:00,114.81,114.93,114.52,114.67,36171.0,114.81,114.93,114.52,114.67,36171.0
2021-09-30 10:10:00,114.74,115.24,114.72,115.15,41194.0,114.74,115.24,114.72,115.15,41194.0
2021-09-30 10:20:00,115.17,115.2,114.92,115.12,45164.0,115.17,115.2,114.92,115.12,45164.0
2021-09-30 10:30:00,115.09,115.34,114.97,115.22,18766.0,115.09,115.34,114.97,115.22,18766.0
2021-09-30 10:40:00,115.2,115.2,114.99,115.0,44012.0,115.2,115.2,114.99,115.0,44012.0
2021-09-30 10:50:00,115.0,115.17,114.82,114.98,42551.0,115.0,115.17,114.82,114.98,42551.0
2021-09-30 11:00:00,114.96,115.0,114.8,114.81,44735.0,114.96,115.0,114.8,114.81,44735.0
2021-09-30 11:10:00,114.8,114.99,114.73,114.83,49153.0,114.8,114.99,114.73,114.83,49153.0
2021-09-30 11:20:00,114.82,114.82,114.65,114.76,22518.0,114.82,114.82,114.65,114.76,22518.0
2021-09-30 11:30:00,114.75,114.85,114.44,114.51,38345.0,114.75,114.85,114.44,114.51,38345.0
2021-09-30 11:40:00,114.47,114.48,114.13,114.18,30658.0,114.47,114.48,114.13,114.18,30658.0
2021-09-30 11:50:00,114.21,114.25,114.01,114.08,18763.0,114.21,114.25,114.01,114.08,18763.0
2021-09-30 12:00:00,114.04,114.09,113.33,113.33,62333.0,114.04,114.09,113.33,113.33,62333.0
2021-09-30 12:10:00,113.34,113.54,113.21,113.49,40961.0,113.34,113.54,113.21,113.49,40961.0
2021-09-30 12:20:00,113.51,113.82,113.44,113.62,45993.0,113.51,113.82,113.44,113.62,45993.0
2021-09-30 12:30:00,113.62,113.76,113.47,113.62,23242.0,113.62,113.76,113.47,113.62,23242.0
2021-09-30 12:40:00,113.6,113.63,113.4,113.58,18358.0,113.6,113.63,113.4,113.58,18358.0
2021-09-30 12:50:00,113.6,113.7,113.5,113.7,20722.0,113.6,113.7,113.5,113.7,20722.0
2021-09-30 13:00:00,113.72,113.77,113.58,113.76,22834.0,113.72,113.77,113.58,113.76,22834.0
2021-09-30 13:10:00,113.76,114.02,113.72,113.79,36809.0,113.76,114.02,113.72,113.79,36809.0
2021-09-30 13:20:00,113.8,114.02,113.69,113.69,30961.0,113.8,114.02,113.69,113.69,30961.0
2021-09-30 13:30:00,113.7,113.97,113.63,113.88,30181.0,113.7,113.97,113.63,113.88,30181.0
2021-09-30 13:40:00,113.87,113.92,113.67,113.77,13221.0,113.87,113.92,113.67,113.77,13221.0
2021-09-30 13:50:00,113.8,114.07,113.79,114.07,12670.0,113.8,114.07,113.79,114.07,12670.0
2021-09-30 14:00:00,114.09,114.51,114.06,114.44,28779.0,114.09,114.51,114.06,114.44,28779.0
2021-09-30 14:10:00,114.42,114.46,114.28,114.28,25156.0,114.42,114.46,114.28,114.28,25156.0
2021-09-30 14:20:00,114.27,114.59,114.27,114.58,26040.0,114.27,114.59,114.27,114.58,26040.0
2021-09-30 14:30:00,114.58,114.73,114.53,114.62,25977.0,114.58,114.73,114.53,114.62,25977.0
2021-09-30 14:40:00,114.61,114.8,114.6,114.73,23801.0,114.61,114.8,114.6,114.73,23801.0
2021-09-30 14:50:00,114.75,114.88,114.55,114.55,31607.0,114.75,114.88,114.55,114.55,31607.0
2021-09-30 15:00:00,114.55,114.59,114.35,114.41,19376.0,114.55,114.59,114.35,114.41,19376.0
2021-09-30 15:10:00,114.43,114.65,114.4,114.43,27695.0,114.43,114.65,114.4,114.43,27695.0
2021-09-30 15:20:00,114.42,114.42,114.17,114.18,39380.0,114.42,114.42,114.17,114.18,39380.0
2021-09-30 15:30:00,114.16,114.39,113.95,113.96,51479.0,114.16,114.39,113.95,113.96,51479.0
2021-09-30 15:40:00,113.94,114.02,113.56,113.62,76968.0,113.94,114.02,113.56,113.62,76968.0
2021-09-30 15:50:00,113.61,113.64,113.17,113.18,211568.0,113.61,113.64,113.17,113.18,211568.0
2021-10-01 09:30:00,113.32,113.58,111.87,112.04,96150.0,113.32,113.58,111.87,112.04,96150.0
2021-10-01 09:40:00,112.08,112.35,111.35,111.69,68599.0,112.08,112.35,111.35,111.69,68599.0
2021-10-01 09:50:00,111.63,111.82,111.23,111.43,62597.0,111.63,111.82,111.23,111.43,62597.0
2021-10-01 10:00:00,111.47,111.68,111.29,111.53,35846.0,111.47,111.68,111.29,111.53,35846.0
2021-10-01 10:10:00,111.54,111.99,111.44,111.47,47424.0,111.54,111.99,111.44,111.47,47424.0
2021-10-01 10:20:00,111.47,111.59,111.05,111.05,102643.0,111.47,111.59,111.05,111.05,102643.0
2021-10-01 10:30:00,111.02,111.08,110.64,110.94,114841.0,111.02,111.08,110.64,110.94,114841.0
2021-10-01 10:40:00,110.89,111.43,110.75,111.23,120382.0,110.89,111.43,110.75,111.23,120382.0
2021-10-01 10:50:00,111.26,111.33,111.1,111.21,162860.0,111.26,111.33,111.1,111.21,162860.0
2021-10-01 11:00:00,111.26,111.51,110.7,110.86,32970.0,111.26,111.51,110.7,110.86,32970.0
2021-10-01 11:10:00,110.92,111.38,110.92,111.31,170888.0,110.92,111.38,110.92,111.31,170888.0
2021-10-01 11:20:00,111.32,111.61,111.3,111.51,43534.0,111.32,111.61,111.3,111.51,43534.0
2021-10-01 11:30:00,111.52,111.63,111.34,111.5,62582.0,111.52,111.63,111.34,111.5,62582.0
2021-10-01 11:40:00,111.5,111.65,111.44,111.53,260784.0,111.5,111.65,111.44,111.53,260784.0
2021-10-01 11:50:00,111.57,111.93,111.5,111.58,37552.0,111.57,111.93,111.5,111.58,37552.0
2021-10-01 12:00:00,111.6,111.95,111.41,111.9,24334.0,111.6,111.95,111.41,111.9,24334.0
2021-10-01 12:10:00,111.89,111.89,111.34,111.39,13701.0,111.89,111.89,111.34,111.39,13701.0
2021-10-01 12:20:00,111.41,111.53,111.31,111.37,16134.0,111.41,111.53,111.31,111.37,16134.0
2021-10-01 12:30:00,111.39,111.4,111.08,111.17,44219.0,111.39,111.4,111.08,111.17,44219.0
2021-10-01 12:40:00,111.19,111.42,111.19,111.35,22383.0,111.19,111.42,111.19,111.35,22383.0
2021-10-01 12:50:00,111.31,111.44,111.22,111.22,17760.0,111.31,111.44,111.22,111.22,17760.0
2021-10-01 13:00:00,111.22,111.47,111.16,111.45,29821.0,111.22,111.47,111.16,111.45,29821.0
2021-10-01 13:10:00,111.44,111.5,111.28,111.33,18717.0,111.44,111.5,111.28,111.33,18717.0
2021-10-01 13:20:00,111.29,111.37,111.27,111.31,28749.0,111.29,111.37,111.27,111.31,28749.0
2021-10-01 13:30:00,111.35,111.53,111.27,111.45,97994.0,111.35,111.53,111.27,111.45,97994.0
2021-10-01 13:40:00,111.45,111.67,111.41,111.66,50299.0,111.45,111.67,111.41,111.66,50299.0
2021-10-01 13:50:00,111.65,111.67,111.36,111.43,31433.0,111.65,111.67,111.36,111.43,31433.0
2021-10-01 14:00:00,111.44,111.6,111.36,111.53,51811.0,111.44,111.6,111.36,111.53,51811.0
2021-10-01 14:10:00,111.52,111.66,111.43,111.59,56159.0,111.52,111.66,111.43,111.59,56159.0
2021-10-01 14:20:00,111.59,111.73,111.46,111.46,38992.0,111.59,111.73,111.46,111.46,38992.0
2021-10-01 14:30:00,111.46,111.84,111.45,111.72,166729.0,111.46,111.84,111.45,111.72,166729.0
2021-10-01 14:40:00,111.72,112.04,111.7,112.04,131102.0,111.72,112.04,111.7,112.04,131102.0
2021-10-01 14:50:00,112.06,112.12,111.9,111.98,61830.0,112.06,112.12,111.9,111.98,61830.0
2021-10-01 15:00:00,112.0,112.36,111.99,112.34,79768.0,112.0,112.36,111.99,112.34,79768.0
2021-10-01 15:10:00,112.34,112.48,112.29,112.44,104203.0,112.34,112.48,112.29,112.44,104203.0
2021-10-01 15:20:00,112.44,112.46,112.22,112.24,43353.0,112.44,112.46,112.22,112.24,43353.0
2021-10-01 15:30:00,112.23,112.41,112.1,112.22,57745.0,112.23,112.41,112.1,112.22,57745.0
2021-10-01 15:40:00,112.23,112.38,112.05,112.11,97691.0,112.23,112.38,112.05,112.11,97691.0
2021-10-01 15:50:00,112.12,112.65,112.08,112.29,255959.0,112.12,112.65,112.08,112.29,255959.0
2021-10-04 09:30:00,111.72,111.96,110.27,110.51,105723.0,111.72,111.96,110.27,110.51,105723.0
2021-10-04 09:40:00,110.51,110.51,109.8,110.3,66007.0,110.51,110.51,109.8,110.3,66007.0
2021-10-04 09:50:00,110.36,110.61,109.89,110.1,49082.0,110.36,110.61,109.89,110.1,49082.0
2021-10-04 10:00:00,110.15,110.35,109.79,109.9,71070.0,110.15,110.35,109.79,109.9,71070.0
2021-10-04 10:10:00,109.91,110.06,109.56,109.6,53907.0,109.91,110.06,109.56,109.6,53907.0
2021-10-04 10:20:00,109.61,109.65,108.91,109.13,91099.0,109.61,109.65,108.91,109.13,91099.0
2021-10-04 10:30:00,109.11,109.11,108.2,108.26,126029.0,109.11,109.11,108.2,108.26,126029.0
2021-10-04 10:40:00,108.22,108.41,107.71,107.77,99251.0,108.22,108.41,107.71,107.77,99251.0
2021-10-04 10:50:00,107.75,107.92,107.15,107.31,130494.0,107.75,107.92,107.15,107.31,130494.0
2021-10-04 11:00:00,107.33,107.41,106.92,107.16,91414.0,107.33,107.41,106.92,107.16,91414.0
2021-10-04 11:10:00,107.1,107.3,106.87,106.89,96829.0,107.1,107.3,106.87,106.89,96829.0
2021-10-04 11:20:00,106.89,107.08,106.75,106.92,72775.0,106.89,107.08,106.75,106.92,72775.0
2021-10-04 11:30:00,106.93,106.93,105.96,105.99,81493.0,106.93,106.93,105.96,105.99,81493.0
2021-10-04 11:40:00,106.0,106.5,105.74,106.48,120945.0,106.0,106.5,105.74,106.48,120945.0
2021-10-04 11:50:00,106.48,106.83,106.45,106.76,64911.0,106.48,106.83,106.45,106.76,64911.0
2021-10-04 12:00:00,106.69,106.99,106.59,106.96,91188.0,106.69,106.99,106.59,106.96,91188.0
2021-10-04 12:10:00,106.95,106.96,106.51,106.56,53166.0,106.95,106.96,106.51,106.56,53166.0
2021-10-04 12:20:00,106.54,106.57,106.33,106.41,57216.0,106.54,106.57,106.33,106.41,57216.0
2021-10-04 12:30:00,106.4,106.76,106.35,106.53,39759.0,106.4,106.76,106.35,106.53,39759.0
2021-10-04 12:40:00,106.54,106.55,106.0,106.09,67443.0,106.54,106.55,106.0,106.09,67443.0
2021-10-04 12:50:00,106.11,106.45,106.08,106.43,66444.0,106.11,106.45,106.08,106.43,66444.0
2021-10-04 13:00:00,106.42,106.71,106.28,106.7,51092.0,106.42,106.71,106.28,106.7,51092.0
2021-10-04 13:10:00,106.7,106.81,106.58,106.81,44862.0,106.7,106.81,106.58,106.81,44862.0
2021-10-04 13:20:00,106.79,107.23,106.72,107.05,37994.0,106.79,107.23,106.72,107.05,37994.0
2021-10-04 13:30:00,107.1,107.2,107.01,107.11,25388.0,107.1,107.2,107.01,107.11,25388.0
2021-10-04 13:40:00,107.11,107.21,107.01,107.13,33497.0,107.11,107.21,107.01,107.13,33497.0
2021-10-04 13:50:00,107.17,107.22,107.0,107.06,32974.0,107.17,107.22,107.0,107.06,32974.0
2021-10-04 14:00:00,107.09,107.75,107.09,107.59,40834.0,107.09,107.75,107.09,107.59,40834.0
2021-10-04 14:10:00,107.57,107.67,107.37,107.67,51720.0,107.57,107.67,107.37,107.67,51720.0
2021-10-04 14:20:00,107.64,107.82,107.1,107.17,48347.0,107.64,107.82,107.1,107.17,48347.0
2021-10-04 14:30:00,107.15,107.3,106.98,107.01,54530.0,107.15,107.3,106.98,107.01,54530.0
2021-10-04 14:40:00,107.03,107.09,106.8,107.09,57739.0,107.03,107.09,106.8,107.09,57739.0
2021-10-04 14:50:00,107.04,107.04,106.76,106.94,45071.0,107.04,107.04,106.76,106.94,45071.0
2021-10-04 15:00:00,106.96,107.16,106.59,106.64,77856.0,106.96,107.16,106.59,106.64,77856.0
2021-10-04 15:10:00,106.67,106.67,106.13,106.19,83190.0,106.67,106.67,106.13,106.19,83190.0
2021-10-04 15:20:00,106.17,106.45,106.11,106.11,88227.0,106.17,106.45,106.11,106.11,88227.0
2021-10-04 15:30:00,106.11,106.19,105.67,105.69,114918.0,106.11,106.19,105.67,105.69,114918.0
2021-10-04 15:40:00,105.67,106.12,105.66,105.93,143136.0,105.67,106.12,105.66,105.93,143136.0
2021-10-04 15:50:00,105.98,106.39,105.8,106.36,448048.0,105.98,106.39,105.8,106.36,448048.0
2021-10-05 09:30:00,106.96,108.66,106.83,108.37,108747.0,106.96,108.66,106.83,108.37,108747.0
2021-10-05 09:40:00,108.49,108.86,107.9,108.58,47688.0,108.49,108.86,107.9,108.58,47688.0
2021-10-05 09:50:00,108.65,109.27,108.46,108.92,61951.0,108.65,109.27,108.46,108.92,61951.0
2021-10-05 10:00:00,108.97,109.59,108.93,109.43,39463.0,108.97,109.59,108.93,109.43,39463.0
2021-10-05 10:10:00,109.44,109.64,109.26,109.41,39452.0,109.44,109.64,109.26,109.41,39452.0
2021-10-05 10:20:00,109.42,109.89,109.29,109.83,41345.0,109.42,109.89,109.29,109.83,41345.0
2021-10-05 10:30:00,109.82,109.97,109.22,109.25,54438.0,109.82,109.97,109.22,109.25,54438.0
2021-10-05 10:40:00,109.21,109.95,109.21,109.7,50347.0,109.21,109.95,109.21,109.7,50347.0
2021-10-05 10:50:00,109.69,109.82,109.48,109.72,55997.0,109.69,109.82,109.48,109.72,55997.0
2021-10-05 11:00:00,109.73,110.07,109.66,110.01,36989.0,109.73,110.07,109.66,110.01,36989.0
2021-10-05 11:10:00,110.0,110.34,109.94,110.3,35169.0,110.0,110.34,109.94,110.3,35169.0
2021-10-05 11:20:00,110.3,110.58,110.24,110.29,31143.0,110.3,110.58,110.24,110.29,31143.0
2021-10-05 11:30:00,110.29,110.39,110.0,110.03,34636.0,110.29,110.39,110.0,110.03,34636.0
2021-10-05 11:40:00,110.05,110.12,109.87,109.87,42991.0,110.05,110.12,109.87,109.87,42991.0
2021-10-05 11:50:00,109.89,109.91,109.71,109.78,19604.0,109.89,109.91,109.71,109.78,19604.0
2021-10-05 12:00:00,109.74,109.97,109.74,109.91,13604.0,109.74,109.97,109.74,109.91,13604.0
2021-10-05 12:10:00,109.88,109.96,109.71,109.87,30761.0,109.88,109.96,109.71,109.87,30761.0
2021-10-05 12:20:00,109.86,109.89,109.57,109.57,18459.0,109.86,109.89,109.57,109.57,18459.0
2021-10-05 12:30:00,109.58,109.77,109.45,109.55,29010.0,109.58,109.77,109.45,109.55,29010.0
2021-10-05 12:40:00,109.57,109.58,109.41,109.44,24019.0,109.57,109.58,109.41,109.44,24019.0
2021-10-05 12:50:00,109.44,109.44,109.16,109.23,28195.0,109.44,109.44,109.16,109.23,28195.0
2021-10-05 13:00:00,109.25,109.52,109.16,109.45,20366.0,109.25,109.52,109.16,109.45,20366.0
2021-10-05 13:10:00,109.43,109.52,109.3,109.37,13818.0,109.43,109.52,109.3,109.37,13818.0
2021-10-05 13:20:00,109.41,109.42,109.28,109.29,26828.0,109.41,109.42,109.28,109.29,26828.0
2021-10-05 13:30:00,109.35,109.53,109.32,109.47,41199.0,109.35,109.53,109.32,109.47,41199.0
2021-10-05 13:40:00,109.48,109.61,109.36,109.6,42907.0,109.48,109.61,109.36,109.6,42907.0
2021-10-05 13:50:00,109.57,109.75,109.52,109.66,15036.0,109.57,109.75,109.52,109.66,15036.0
2021-10-05 14:00:00,109.61,109.84,109.6,109.79,16640.0,109.61,109.84,109.6,109.79,16640.0
2021-10-05 14:10:00,109.78,109.84,109.65,109.73,18054.0,109.78,109.84,109.65,109.73,18054.0
2021-10-05 14:20:00,109.71,109.8,109.63,109.74,10635.0,109.71,109.8,109.63,109.74,10635.0
2021-10-05 14:30:00,109.8,109.97,109.79,109.81,18788.0,109.8,109.97,109.79,109.81,18788.0
2021-10-05 14:40:00,109.8,109.84,109.58,109.58,16819.0,109.8,109.84,109.58,109.58,16819.0
2021-10-05 14:50:00,109.57,109.65,109.5,109.56,26007.0,109.57,109.65,109.5,109.56,26007.0
2021-10-05 15:00:00,109.52,109.53,109.36,109.39,12449.0,109.52,109.53,109.36,109.39,12449.0
2021-10-05 15:10:00,109.4,109.43,109.26,109.31,18609.0,109.4,109.43,109.26,109.31,18609.0
2021-10-05 15:20:00,109.31,109.31,109.03,109.13,27107.0,109.31,109.31,109.03,109.13,27107.0
2021-10-05 15:30:00,109.11,109.17,108.89,108.91,43810.0,109.11,109.17,108.89,108.91,43810.0
2021-10-05 15:40:00,108.89,109.27,108.87,109.21,53895.0,108.89,109.27,108.87,109.21,53895.0
2021-10-05 15:50:00,109.23,109.23,108.76,108.85,214012.0,109.23,109.23,108.76,108.85,214012.0
2021-10-06 09:30:00,107.91,109.11,107.73,108.88,40047.0,107.91,109.11,107.73,108.88,40047.0
2021-10-06 09:40:00,108.76,109.06,108.52,108.74,21763.0,108.76,109.06,108.52,108.74,21763.0
2021-10-06 09:50:00,108.7,108.92,108.04,108.39,14628.0,108.7,108.92,108.04,108.39,14628.0
2021-10-06 10:00:00,108.4,108.5,107.92,108.4,26458.0,108.4,108.5,107.92,108.4,26458.0
2021-10-06 10:10:00,108.34,108.88,108.25,108.4,49756.0,108.34,108.88,108.25,108.4,49756.0
2021-10-06 10:20:00,108.44,109.13,108.37,109.11,26496.0,108.44,109.13,108.37,109.11,26496.0
2021-10-06 10:30:00,109.07,109.37,109.04,109.22,23009.0,109.07,109.37,109.04,109.22,23009.0
2021-10-06 10:40:00,109.28,109.28,108.94,109.22,24386.0,109.28,109.28,108.94,109.22,24386.0
2021-10-06 10:50:00,109.27,109.27,108.86,109.05,25118.0,109.27,109.27,108.86,109.05,25118.0
2021-10-06 11:00:00,109.0,109.16,108.67,108.77,27493.0,109.0,109.16,108.67,108.77,27493.0
2021-10-06 11:10:00,108.76,108.87,108.59,108.7,31917.0,108.76,108.87,108.59,108.7,31917.0
2021-10-06 11:20:00,108.66,108.68,108.45,108.56,34616.0,108.66,108.68,108.45,108.56,34616.0
2021-10-06 11:30:00,108.56,108.6,107.98,107.98,23193.0,108.56,108.6,107.98,107.98,23193.0
2021-10-06 11:40:00,108.01,108.05,107.8,107.93,27408.0,108.01,108.05,107.8,107.93,27408.0
2021-10-06 11:50:00,107.89,108.19,107.84,108.18,11835.0,107.89,108.19,107.84,108.18,11835.0
2021-10-06 12:00:00,108.19,108.27,107.94,107.99,22472.0,108.19,108.27,107.94,107.99,22472.0
2021-10-06 12:10:00,107.99,108.23,107.99,108.23,11469.0,107.99,108.23,107.99,108.23,11469.0
2021-10-06 12:20:00,108.18,108.25,107.95,108.07,13195.0,108.18,108.25,107.95,108.07,13195.0
2021-10-06 12:30:00,108.04,108.05,107.87,107.88,13934.0,108.04,108.05,107.87,107.88,13934.0
2021-10-06 12:40:00,107.91,108.12,107.78,107.83,14136.0,107.91,108.12,107.78,107.83,14136.0
2021-10-06 12:50:00,107.85,107.87,107.59,107.66,27488.0,107.85,107.87,107.59,107.66,27488.0
2021-10-06 13:00:00,107.64,107.8,107.59,107.65,17155.0,107.64,107.8,107.59,107.65,17155.0
2021-10-06 13:10:00,107.66,107.76,107.54,107.74,30588.0,107.66,107.76,107.54,107.74,30588.0
2021-10-06 13:20:00,107.74,107.93,107.71,107.93,31871.0,107.74,107.93,107.71,107.93,31871.0
2021-10-06 13:30:00,107.93,108.46,107.85,108.46,29341.0,107.93,108.46,107.85,108.46,29341.0
2021-10-06 13:40:00,108.42,108.47,108.33,108.38,25050.0,108.42,108.47,108.33,108.38,25050.0
2021-10-06 13:50:00,108.34,108.37,108.21,108.28,17329.0,108.34,108.37,108.21,108.28,17329.0
2021-10-06 14:00:00,108.3,108.49,108.2,108.49,28056.0,108.3,108.49,108.2,108.49,28056.0
2021-10-06 14:10:00,108.47,108.74,108.46,108.74,18088.0,108.47,108.74,108.46,108.74,18088.0
2021-10-06 14:20:00,108.72,108.78,108.63,108.68,14341.0,108.72,108.78,108.63,108.68,14341.0
2021-10-06 14:30:00,108.7,108.9,108.7,108.9,19687.0,108.7,108.9,108.7,108.9,19687.0
2021-10-06 14:40:00,108.94,109.04,108.89,108.89,22152.0,108.94,109.04,108.89,108.89,22152.0
2021-10-06 14:50:00,108.91,108.97,108.68,108.72,23582.0,108.91,108.97,108.68,108.72,23582.0
2021-10-06 15:00:00,108.75,108.89,108.65,108.72,95247.0,108.75,108.89,108.65,108.72,95247.0
2021-10-06 15:10:00,108.73,108.8,108.54,108.6,32083.0,108.73,108.8,108.54,108.6,32083.0
2021-10-06 15:20:00,108.59,108.95,108.46,108.95,23973.0,108.59,108.95,108.46,108.95,23973.0
2021-10-06 15:30:00,108.93,109.13,108.8,108.95,91428.0,108.93,109.13,108.8,108.95,91428.0
2021-10-06 15:40:00,108.94,109.34,108.89,109.29,63440.0,108.94,109.34,108.89,109.29,63440.0
2021-10-06 15:50:00,109.33,109.6,109.27,109.48,225446.0,109.33,109.6,109.27,109.48,225446.0
2021-10-07 09:30:00,110.77,111.93,110.72,111.04,125452.0,110.77,111.93,110.72,111.04,125452.0
2021-10-07 09:40:00,111.02,111.69,110.94,111.56,57966.0,111.02,111.69,110.94,111.56,57966.0
2021-10-07 09:50:00,111.49,112.0,111.24,111.9,46696.0,111.49,112.0,111.24,111.9,46696.0
2021-10-07 10:00:00,111.95,112.38,111.84,112.36,179077.0,111.95,112.38,111.84,112.36,179077.0
2021-10-07 10:10:00,112.31,112.52,112.18,112.28,49044.0,112.31,112.52,112.18,112.28,49044.0
2021-10-07 10:20:00,112.28,112.35,111.82,111.9,48332.0,112.28,112.35,111.82,111.9,48332.0
2021-10-07 10:30:00,111.94,112.12,111.86,111.88,30830.0,111.94,112.12,111.86,111.88,30830.0
2021-10-07 10:40:00,111.9,112.09,111.9,112.0,49973.0,111.9,112.09,111.9,112.0,49973.0
2021-10-07 10:50:00,111.99,112.25,111.97,112.23,38226.0,111.99,112.25,111.97,112.23,38226.0
2021-10-07 11:00:00,112.23,112.41,112.16,112.17,29050.0,112.23,112.41,112.16,112.17,29050.0
2021-10-07 11:10:00,112.16,112.21,111.89,111.91,19237.0,112.16,112.21,111.89,111.91,19237.0
2021-10-07 11:20:00,111.93,112.08,111.87,111.95,34136.0,111.93,112.08,111.87,111.95,34136.0
2021-10-07 11:30:00,111.97,112.38,111.94,112.38,17779.0,111.97,112.38,111.94,112.38,17779.0
2021-10-07 11:40:00,112.37,112.37,112.11,112.2,15085.0,112.37,112.37,112.11,112.2,15085.0
2021-10-07 11:50:00,112.19,112.34,112.11,112.2,35384.0,112.19,112.34,112.11,112.2,35384.0
2021-10-07 12:00:00,112.22,112.38,112.12,112.26,26912.0,112.22,112.38,112.12,112.26,26912.0
2021-10-07 12:10:00,112.24,112.29,111.94,112.0,13870.0,112.24,112.29,111.94,112.0,13870.0
2021-10-07 12:20:00,111.99,112.1,111.99,112.05,15667.0,111.99,112.1,111.99,112.05,15667.0
2021-10-07 12:30:00,112.06,112.11,111.82,111.9,13736.0,112.06,112.11,111.82,111.9,13736.0
2021-10-07 12:40:00,111.88,111.88,111.54,111.59,9839.0,111.88,111.88,111.54,111.59,9839.0
2021-10-07 12:50:00,111.59,111.62,111.47,111.5,9685.0,111.59,111.62,111.47,111.5,9685.0
2021-10-07 13:00:00,111.49,111.49,111.3,111.33,9459.0,111.49,111.49,111.3,111.33,9459.0
2021-10-07 13:10:00,111.35,111.37,111.21,111.24,9384.0,111.35,111.37,111.21,111.24,9384.0
2021-10-07 13:20:00,111.26,111.42,111.16,111.38,10240.0,111.26,111.42,111.16,111.38,10240.0
2021-10-07 13:30:00,111.42,111.61,111.42,111.58,11359.0,111.42,111.61,111.42,111.58,11359.0
2021-10-07 13:40:00,111.57,111.64,111.52,111.6,17648.0,111.57,111.64,111.52,111.6,17648.0
2021-10-07 13:50:00,111.62,111.67,111.53,111.6,17431.0,111.62,111.67,111.53,111.6,17431.0
2021-10-07 14:00:00,111.61,111.61,111.43,111.46,21705.0,111.61,111.61,111.43,111.46,21705.0
2021-10-07 14:10:00,111.47,111.51,111.36,111.45,14698.0,111.47,111.51,111.36,111.45,14698.0
2021-10-07 14:20:00,111.44,111.52,111.34,111.38,31914.0,111.44,111.52,111.34,111.38,31914.0
2021-10-07 14:30:00,111.42,111.48,111.35,111.41,11192.0,111.42,111.48,111.35,111.41,11192.0
2021-10-07 14:40:00,111.38,111.41,111.22,111.34,16645.0,111.38,111.41,111.22,111.34,16645.0
2021-10-07 14:50:00,111.32,111.37,111.18,111.27,13091.0,111.32,111.37,111.18,111.27,13091.0
2021-10-07 15:00:00,111.23,111.37,111.19,111.3,16301.0,111.23,111.37,111.19,111.3,16301.0
2021-10-07 15:10:00,111.31,111.34,111.2,111.3,12749.0,111.31,111.34,111.2,111.3,12749.0
2021-10-07 15:20:00,111.27,111.3,110.95,111.05,36147.0,111.27,111.3,110.95,111.05,36147.0
2021-10-07 15:30:00,111.04,111.12,110.88,110.91,36884.0,111.04,111.12,110.88,110.91,36884.0
2021-10-07 15:40:00,110.91,111.0,110.78,110.95,40527.0,110.91,111.0,110.78,110.95,40527.0
2021-10-07 15:50:00,110.95,110.97,110.71,110.92,179329.0,110.95,110.97,110.71,110.92,179329.0
2021-10-08 09:30:00,110.91,111.18,110.1,110.34,55379.0,110.91,111.18,110.1,110.34,55379.0
2021-10-08 09:40:00,110.43,110.71,109.97,110.36,16791.0,110.43,110.71,109.97,110.36,16791.0
2021-10-08 09:50:00,110.31,110.44,110.15,110.22,44223.0,110.31,110.44,110.15,110.22,44223.0
2021-10-08 10:00:00,110.16,110.49,110.15,110.32,13712.0,110.16,110.49,110.15,110.32,13712.0
2021-10-08 10:10:00,110.27,110.44,110.15,110.32,23654.0,110.27,110.44,110.15,110.32,23654.0
2021-10-08 10:20:00,110.32,110.32,110.03,110.03,20539.0,110.32,110.32,110.03,110.03,20539.0
2021-10-08 10:30:00,110.04,110.09,109.29,109.29,34406.0,110.04,110.09,109.29,109.29,34406.0
2021-10-08 10:40:00,109.29,109.29,108.87,109.0,47394.0,109.29,109.29,108.87,109.0,47394.0
2021-10-08 10:50:00,108.96,109.2,108.92,109.03,32706.0,108.96,109.2,108.92,109.03,32706.0
2021-10-08 11:00:00,109.01,109.01,108.62,108.92,30971.0,109.01,109.01,108.62,108.92,30971.0
2021-10-08 11:10:00,108.92,109.4,108.89,109.38,17797.0,108.92,109.4,108.89,109.38,17797.0
2021-10-08 11:20:00,109.41,109.53,109.29,109.48,20435.0,109.41,109.53,109.29,109.48,20435.0
2021-10-08 11:30:00,109.44,109.59,109.44,109.52,17431.0,109.44,109.59,109.44,109.52,17431.0
2021-10-08 11:40:00,109.46,109.63,109.42,109.42,40760.0,109.46,109.63,109.42,109.42,40760.0
2021-10-08 11:50:00,109.42,109.54,109.17,109.53,33859.0,109.42,109.54,109.17,109.53,33859.0
2021-10-08 12:00:00,109.54,109.79,109.53,109.68,12786.0,109.54,109.79,109.53,109.68,12786.0
2021-10-08 12:10:00,109.69,109.69,109.44,109.45,10133.0,109.69,109.69,109.44,109.45,10133.0
2021-10-08 12:20:00,109.43,109.5,109.2,109.23,9430.0,109.43,109.5,109.2,109.23,9430.0
2021-10-08 12:30:00,109.19,109.42,109.1,109.38,9436.0,109.19,109.42,109.1,109.38,9436.0
2021-10-08 12:40:00,109.4,109.47,109.32,109.37,7434.0,109.4,109.47,109.32,109.37,7434.0
2021-10-08 12:50:00,109.35,109.35,109.13,109.13,5847.0,109.35,109.35,109.13,109.13,5847.0
2021-10-08 13:00:00,109.09,109.24,109.07,109.2,11610.0,109.09,109.24,109.07,109.2,11610.0
2021-10-08 13:10:00,109.22,109.33,109.16,109.16,28658.0,109.22,109.33,109.16,109.16,28658.0
2021-10-08 13:20:00,109.2,109.23,108.94,108.96,13926.0,109.2,109.23,108.94,108.96,13926.0
2021-10-08 13:30:00,108.94,109.02,108.78,108.78,23041.0,108.94,109.02,108.78,108.78,23041.0
2021-10-08 13:40:00,108.75,108.99,108.75,108.98,26364.0,108.75,108.99,108.75,108.98,26364.0
2021-10-08 13:50:00,108.96,109.09,108.86,109.03,23864.0,108.96,109.09,108.86,109.03,23864.0
2021-10-08 14:00:00,109.06,109.26,109.04,109.15,18065.0,109.06,109.26,109.04,109.15,18065.0
2021-10-08 14:10:00,109.15,109.29,109.11,109.22,17400.0,109.15,109.29,109.11,109.22,17400.0
2021-10-08 14:20:00,109.26,109.49,109.24,109.43,18912.0,109.26,109.49,109.24,109.43,18912.0
2021-10-08 14:30:00,109.44,109.65,109.43,109.45,22508.0,109.44,109.65,109.43,109.45,22508.0
2021-10-08 14:40:00,109.48,109.48,109.29,109.37,9056.0,109.48,109.48,109.29,109.37,9056.0
2021-10-08 14:50:00,109.38,109.38,109.26,109.36,16569.0,109.38,109.38,109.26,109.36,16569.0
2021-10-08 15:00:00,109.35,109.43,109.23,109.36,15706.0,109.35,109.43,109.23,109.36,15706.0
2021-10-08 15:10:00,109.34,109.41,109.2,109.28,46958.0,109.34,109.41,109.2,109.28,46958.0
2021-10-08 15:20:00,109.27,109.3,109.08,109.1,13816.0,109.27,109.3,109.08,109.1,13816.0
2021-10-08 15:30:00,109.09,109.15,108.84,108.84,28207.0,109.09,109.15,108.84,108.84,28207.0
2021-10-08 15:40:00,108.84,108.87,108.65,108.71,49434.0,108.84,108.87,108.65,108.71,49434.0
2021-10-08 15:50:00,108.7,108.88,108.65,108.76,200872.0,108.7,108.88,108.65,108.76,200872.0
2021-10-11 09:30:00,108.0,108.39,107.7,108.04,67383.0,108.0,108.39,107.7,108.04,67383.0
2021-10-11 09:40:00,108.11,108.15,107.76,107.8,27025.0,108.11,108.15,107.76,107.8,27025.0
2021-10-11 09:50:00,107.84,108.29,107.79,108.24,47693.0,107.84,108.29,107.79,108.24,47693.0
2021-10-11 10:00:00,108.24,108.41,108.1,108.37,30968.0,108.24,108.41,108.1,108.37,30968.0
2021-10-11 10:10:00,108.42,108.73,108.26,108.68,60785.0,108.42,108.73,108.26,108.68,60785.0
2021-10-11 10:20:00,108.68,108.74,108.35,108.55,17563.0,108.68,108.74,108.35,108.55,17563.0
2021-10-11 10:30:00,108.54,108.79,108.52,108.58,36706.0,108.54,108.79,108.52,108.58,36706.0
2021-10-11 10:40:00,108.58,108.6,108.38,108.41,12233.0,108.58,108.6,108.38,108.41,12233.0
2021-10-11 10:50:00,108.43,108.55,108.41,108.47,23679.0,108.43,108.55,108.41,108.47,23679.0
2021-10-11 11:00:00,108.49,108.74,108.47,108.7,15157.0,108.49,108.74,108.47,108.7,15157.0
2021-10-11 11:10:00,108.69,108.8,108.39,108.4,20337.0,108.69,108.8,108.39,108.4,20337.0
2021-10-11 11:20:00,108.49,108.54,108.21,108.27,21616.0,108.49,108.54,108.21,108.27,21616.0
2021-10-11 11:30:00,108.27,108.53,108.22,108.48,13713.0,108.27,108.53,108.22,108.48,13713.0
2021-10-11 11:40:00,108.53,108.56,108.38,108.45,24925.0,108.53,108.56,108.38,108.45,24925.0
2021-10-11 11:50:00,108.45,108.54,108.38,108.48,17668.0,108.45,108.54,108.38,108.48,17668.0
2021-10-11 12:00:00,108.49,108.5,108.17,108.29,24500.0,108.49,108.5,108.17,108.29,24500.0
2021-10-11 12:10:00,108.33,108.47,108.29,108.47,14193.0,108.33,108.47,108.29,108.47,14193.0
2021-10-11 12:20:00,108.48,108.69,108.48,108.69,16493.0,108.48,108.69,108.48,108.69,16493.0
2021-10-11 12:30:00,108.68,109.06,108.6,109.05,42380.0,108.68,109.06,108.6,109.05,42380.0
2021-10-11 12:40:00,109.07,109.36,109.02,109.28,37597.0,109.07,109.36,109.02,109.28,37597.0
2021-10-11 12:50:00,109.25,109.33,109.09,109.28,17229.0,109.25,109.33,109.09,109.28,17229.0
2021-10-11 13:00:00,109.3,109.3,108.93,108.98,38432.0,109.3,109.3,108.93,108.98,38432.0
2021-10-11 13:10:00,108.96,109.13,108.94,109.07,16313.0,108.96,109.13,108.94,109.07,16313.0
2021-10-11 13:20:00,109.07,109.08,108.69,108.7,10827.0,109.07,109.08,108.69,108.7,10827.0
2021-10-11 13:30:00,108.71,108.72,108.54,108.56,19978.0,108.71,108.72,108.54,108.56,19978.0
2021-10-11 13:40:00,108.57,108.69,108.46,108.57,19427.0,108.57,108.69,108.46,108.57,19427.0
2021-10-11 13:50:00,108.54,108.73,108.52,108.7,12607.0,108.54,108.73,108.52,108.7,12607.0
2021-10-11 14:00:00,108.69,108.87,108.63,108.82,20539.0,108.69,108.87,108.63,108.82,20539.0
2021-10-11 14:10:00,108.84,108.93,108.84,108.87,8882.0,108.84,108.93,108.84,108.87,8882.0
2021-10-11 14:20:00,108.86,108.92,108.76,108.9,17293.0,108.86,108.92,108.76,108.9,17293.0
2021-10-11 14:30:00,108.89,108.98,108.8,108.8,17513.0,108.89,108.98,108.8,108.8,17513.0
2021-10-11 14:40:00,108.81,108.93,108.81,108.9,21164.0,108.81,108.93,108.81,108.9,21164.0
2021-10-11 14:50:00,108.88,109.06,108.78,108.95,15691.0,108.88,109.06,108.78,108.95,15691.0
2021-10-11 15:00:00,108.95,108.96,108.75,108.8,17102.0,108.95,108.96,108.75,108.8,17102.0
2021-10-11 15:10:00,108.82,108.92,108.76,108.82,21518.0,108.82,108.92,108.76,108.82,21518.0
2021-10-11 15:20:00,108.81,108.84,108.59,108.63,27864.0,108.81,108.84,108.59,108.63,27864.0
2021-10-11 15:30:00,108.63,108.7,108.5,108.58,33262.0,108.63,108.7,108.5,108.58,33262.0
2021-10-11 15:40:00,108.57,108.7,108.56,108.68,40913.0,108.57,108.7,108.56,108.68,40913.0
2021-10-11 15:50:00,108.65,108.65,108.46,108.49,132551.0,108.65,108.65,108.46,108.49,132551.0
2021-10-12 09:30:00,109.33,109.55,108.5,109.25,60995.0,109.33,109.55,108.5,109.25,60995.0
2021-10-12 09:40:00,109.4,109.41,108.18,108.18,36501.0,109.4,109.41,108.18,108.18,36501.0
2021-10-12 09:50:00,108.19,108.92,108.19,108.34,18227.0,108.19,108.92,108.19,108.34,18227.0
2021-10-12 10:00:00,108.3,108.69,108.3,108.51,23422.0,108.3,108.69,108.3,108.51,23422.0
2021-10-12 10:10:00,108.52,109.12,108.51,109.0,15263.0,108.52,109.12,108.51,109.0,15263.0
2021-10-12 10:20:00,108.94,109.27,108.84,109.2,23254.0,108.94,109.27,108.84,109.2,23254.0
2021-10-12 10:30:00,109.19,109.19,108.95,108.96,13291.0,109.19,109.19,108.95,108.96,13291.0
2021-10-12 10:40:00,108.98,109.12,108.92,109.06,10038.0,108.98,109.12,108.92,109.06,10038.0
2021-10-12 10:50:00,109.03,109.06,108.76,108.91,15033.0,109.03,109.06,108.76,108.91,15033.0
2021-10-12 11:00:00,108.92,109.18,108.83,109.13,13734.0,108.92,109.18,108.83,109.13,13734.0
2021-10-12 11:10:00,109.11,109.14,108.88,108.9,12239.0,109.11,109.14,108.88,108.9,12239.0
2021-10-12 11:20:00,108.87,109.12,108.78,109.07,12566.0,108.87,109.12,108.78,109.07,12566.0
2021-10-12 11:30:00,109.13,109.37,109.08,109.35,8444.0,109.13,109.37,109.08,109.35,8444.0
2021-10-12 11:40:00,109.31,109.55,109.27,109.53,10183.0,109.31,109.55,109.27,109.53,10183.0
2021-10-12 11:50:00,109.57,109.78,109.51,109.74,8292.0,109.57,109.78,109.51,109.74,8292.0
2021-10-12 12:00:00,109.76,109.85,109.69,109.77,15182.0,109.76,109.85,109.69,109.77,15182.0
2021-10-12 12:10:00,109.78,109.79,109.54,109.57,23079.0,109.78,109.79,109.54,109.57,23079.0
2021-10-12 12:20:00,109.55,109.6,109.49,109.54,9249.0,109.55,109.6,109.49,109.54,9249.0
2021-10-12 12:30:00,109.54,109.54,109.33,109.35,14645.0,109.54,109.54,109.33,109.35,14645.0
2021-10-12 12:40:00,109.35,109.35,109.12,109.17,9717.0,109.35,109.35,109.12,109.17,9717.0
2021-10-12 12:50:00,109.16,109.19,108.95,108.99,13183.0,109.16,109.19,108.95,108.99,13183.0
2021-10-12 13:00:00,108.99,108.99,108.74,108.74,9805.0,108.99,108.99,108.74,108.74,9805.0
2021-10-12 13:10:00,108.73,108.97,108.73,108.97,15369.0,108.73,108.97,108.73,108.97,15369.0
2021-10-12 13:20:00,108.97,109.23,108.97,109.2,12304.0,108.97,109.23,108.97,109.2,12304.0
2021-10-12 13:30:00,109.18,109.24,109.03,109.05,19975.0,109.18,109.24,109.03,109.05,19975.0
2021-10-12 13:40:00,109.04,109.13,108.97,109.06,13080.0,109.04,109.13,108.97,109.06,13080.0
2021-10-12 13:50:00,109.04,109.15,108.89,108.89,20963.0,109.04,109.15,108.89,108.89,20963.0
2021-10-12 14:00:00,108.84,108.96,108.81,108.94,34639.0,108.84,108.96,108.81,108.94,34639.0
2021-10-12 14:10:00,108.93,109.13,108.93,109.04,16103.0,108.93,109.13,108.93,109.04,16103.0
2021-10-12 14:20:00,108.97,109.22,108.93,109.16,16890.0,108.97,109.22,108.93,109.16,16890.0
2021-10-12 14:30:00,109.22,109.22,109.05,109.05,20674.0,109.22,109.22,109.05,109.05,20674.0
2021-10-12 14:40:00,109.1,109.1,108.95,109.07,15426.0,109.1,109.1,108.95,109.07,15426.0
2021-10-12 14:50:00,109.06,109.08,108.72,108.86,34557.0,109.06,109.08,108.72,108.86,34557.0
2021-10-12 15:00:00,108.86,108.88,108.62,108.67,25696.0,108.86,108.88,108.62,108.67,25696.0
2021-10-12 15:10:00,108.71,108.77,108.63,108.72,24496.0,108.71,108.77,108.63,108.72,24496.0
2021-10-12 15:20:00,108.7,108.7,108.51,108.62,27143.0,108.7,108.7,108.51,108.62,27143.0
2021-10-12 15:30:00,108.6,108.74,108.54,108.62,27996.0,108.6,108.74,108.54,108.62,27996.0
2021-10-12 15:40:00,108.63,108.71,108.3,108.47,65980.0,108.63,108.71,108.3,108.47,65980.0
2021-10-12 15:50:00,108.46,108.86,108.32,108.8,174314.0,108.46,108.86,108.32,108.8,174314.0
2021-10-13 09:30:00,108.83,110.24,108.83,110.08,53298.0,108.83,110.24,108.83,110.08,53298.0
2021-10-13 09:40:00,110.15,110.34,109.68,109.8,42893.0,110.15,110.34,109.68,109.8,42893.0
2021-10-13 09:50:00,109.85,110.35,109.85,110.13,38625.0,109.85,110.35,109.85,110.13,38625.0
2021-10-13 10:00:00,110.1,110.51,109.88,110.37,21753.0,110.1,110.51,109.88,110.37,21753.0
2021-10-13 10:10:00,110.37,110.51,109.97,110.25,19013.0,110.37,110.51,109.97,110.25,19013.0
2021-10-13 10:20:00,110.29,110.35,109.59,109.62,22846.0,110.29,110.35,109.59,109.62,22846.0
2021-10-13 10:30:00,109.59,110.2,109.59,110.15,23849.0,109.59,110.2,109.59,110.15,23849.0
2021-10-13 10:40:00,110.07,110.3,109.84,110.06,35509.0,110.07,110.3,109.84,110.06,35509.0
2021-10-13 10:50:00,110.09,110.26,109.87,109.9,20423.0,110.09,110.26,109.87,109.9,20423.0
2021-10-13 11:00:00,109.94,110.3,109.83,110.19,39129.0,109.94,110.3,109.83,110.19,39129.0
2021-10-13 11:10:00,110.18,110.35,110.02,110.35,20865.0,110.18,110.35,110.02,110.35,20865.0
2021-10-13 11:20:00,110.28,110.28,109.99,110.05,25778.0,110.28,110.28,109.99,110.05,25778.0
2021-10-13 11:30:00,110.14,110.2,109.99,110.12,23986.0,110.14,110.2,109.99,110.12,23986.0
2021-10-13 11:40:00,110.11,110.61,110.11,110.52,29134.0,110.11,110.61,110.11,110.52,29134.0
2021-10-13 11:50:00,110.51,110.6,110.29,110.34,17012.0,110.51,110.6,110.29,110.34,17012.0
2021-10-13 12:00:00,110.34,110.47,110.26,110.45,20110.0,110.34,110.47,110.26,110.45,20110.0
2021-10-13 12:10:00,110.44,110.48,109.83,109.83,25579.0,110.44,110.48,109.83,109.83,25579.0
2021-10-13 12:20:00,109.83,109.86,109.61,109.68,18413.0,109.83,109.86,109.61,109.68,18413.0
2021-10-13 12:30:00,109.67,109.67,109.43,109.48,10375.0,109.67,109.67,109.43,109.48,10375.0
2021-10-13 12:40:00,109.48,109.59,109.47,109.53,10949.0,109.48,109.59,109.47,109.53,10949.0
2021-10-13 12:50:00,109.52,109.62,109.41,109.61,14765.0,109.52,109.62,109.41,109.61,14765.0
2021-10-13 13:00:00,109.59,109.87,109.55,109.86,35324.0,109.59,109.87,109.55,109.86,35324.0
2021-10-13 13:10:00,109.86,109.87,109.65,109.78,40706.0,109.86,109.87,109.65,109.78,40706.0
2021-10-13 13:20:00,109.79,109.85,109.71,109.77,10970.0,109.79,109.85,109.71,109.77,10970.0
2021-10-13 13:30:00,109.77,109.9,109.77,109.82,16650.0,109.77,109.9,109.77,109.82,16650.0
2021-10-13 13:40:00,109.82,109.94,109.78,109.9,20460.0,109.82,109.94,109.78,109.9,20460.0
2021-10-13 13:50:00,109.89,110.08,109.88,109.98,13336.0,109.89,110.08,109.88,109.98,13336.0
2021-10-13 14:00:00,109.98,110.26,109.53,109.86,28375.0,109.98,110.26,109.53,109.86,28375.0
2021-10-13 14:10:00,109.83,109.96,109.74,109.87,25225.0,109.83,109.96,109.74,109.87,25225.0
2021-10-13 14:20:00,109.85,109.94,109.52,109.55,19974.0,109.85,109.94,109.52,109.55,19974.0
2021-10-13 14:30:00,109.54,109.62,109.39,109.45,19526.0,109.54,109.62,109.39,109.45,19526.0
2021-10-13 14:40:00,109.44,109.44,109.19,109.3,23961.0,109.44,109.44,109.19,109.3,23961.0
2021-10-13 14:50:00,109.26,109.53,109.25,109.46,39870.0,109.26,109.53,109.25,109.46,39870.0
2021-10-13 15:00:00,109.45,109.51,109.26,109.42,24317.0,109.45,109.51,109.26,109.42,24317.0
2021-10-13 15:10:00,109.4,109.47,109.27,109.3,21075.0,109.4,109.47,109.27,109.3,21075.0
2021-10-13 15:20:00,109.33,109.55,109.03,109.03,36270.0,109.33,109.55,109.03,109.03,36270.0
2021-10-13 15:30:00,109.03,109.32,109.02,109.23,50317.0,109.03,109.32,109.02,109.23,50317.0
2021-10-13 15:40:00,109.24,109.28,109.07,109.15,58392.0,109.24,109.28,109.07,109.15,58392.0
2021-10-13 15:50:00,109.11,109.32,109.05,109.11,264904.0,109.11,109.32,109.05,109.11,264904.0
2021-10-14 09:30:00,111.08,111.5,110.69,111.09,78005.0,111.08,111.5,110.69,111.09,78005.0
2021-10-14 09:40:00,111.18,111.82,111.01,111.7,39381.0,111.18,111.82,111.01,111.7,39381.0
2021-10-14 09:50:00,111.7,112.26,111.69,112.13,49976.0,111.7,112.26,111.69,112.13,49976.0
2021-10-14 10:00:00,112.21,112.84,112.18,112.83,84896.0,112.21,112.84,112.18,112.83,84896.0
2021-10-14 10:10:00,112.82,113.0,112.65,112.7,53895.0,112.82,113.0,112.65,112.7,53895.0
2021-10-14 10:20:00,112.73,112.74,112.25,112.3,82542.0,112.73,112.74,112.25,112.3,82542.0
2021-10-14 10:30:00,112.29,112.36,112.0,112.16,56319.0,112.29,112.36,112.0,112.16,56319.0
2021-10-14 10:40:00,112.15,112.22,112.02,112.2,16054.0,112.15,112.22,112.02,112.2,16054.0
2021-10-14 10:50:00,112.23,112.25,111.7,111.76,12433.0,112.23,112.25,111.7,111.76,12433.0
2021-10-14 11:00:00,111.79,112.06,111.69,111.94,12587.0,111.79,112.06,111.69,111.94,12587.0
2021-10-14 11:10:00,111.9,111.98,111.73,111.95,18170.0,111.9,111.98,111.73,111.95,18170.0
2021-10-14 11:20:00,111.99,112.06,111.55,111.56,10598.0,111.99,112.06,111.55,111.56,10598.0
2021-10-14 11:30:00,111.59,111.59,111.29,111.29,15039.0,111.59,111.59,111.29,111.29,15039.0
2021-10-14 11:40:00,111.3,111.44,111.27,111.38,18207.0,111.3,111.44,111.27,111.38,18207.0
2021-10-14 11:50:00,111.33,111.44,111.26,111.38,12294.0,111.33,111.44,111.26,111.38,12294.0
2021-10-14 12:00:00,111.37,111.49,111.37,111.45,7667.0,111.37,111.49,111.37,111.45,7667.0
2021-10-14 12:10:00,111.46,111.53,111.39,111.39,8046.0,111.46,111.53,111.39,111.39,8046.0
2021-10-14 12:20:00,111.38,111.53,111.38,111.49,8191.0,111.38,111.53,111.38,111.49,8191.0
2021-10-14 12:30:00,111.55,111.66,111.46,111.57,14284.0,111.55,111.66,111.46,111.57,14284.0
2021-10-14 12:40:00,111.56,111.69,111.53,111.61,10921.0,111.56,111.69,111.53,111.61,10921.0
2021-10-14 12:50:00,111.6,111.64,111.42,111.51,14421.0,111.6,111.64,111.42,111.51,14421.0
2021-10-14 13:00:00,111.5,111.55,111.27,111.29,15639.0,111.5,111.55,111.27,111.29,15639.0
2021-10-14 13:10:00,111.32,111.32,111.18,111.25,11705.0,111.32,111.32,111.18,111.25,11705.0
2021-10-14 13:20:00,111.23,111.26,111.11,111.11,6715.0,111.23,111.26,111.11,111.11,6715.0
2021-10-14 13:30:00,111.12,111.25,111.12,111.25,10488.0,111.12,111.25,111.12,111.25,10488.0
2021-10-14 13:40:00,111.25,111.31,111.17,111.27,14593.0,111.25,111.31,111.17,111.27,14593.0
2021-10-14 13:50:00,111.25,111.41,111.25,111.32,10354.0,111.25,111.41,111.25,111.32,10354.0
2021-10-14 14:00:00,111.31,111.38,111.26,111.35,9027.0,111.31,111.38,111.26,111.35,9027.0
2021-10-14 14:10:00,111.35,111.46,111.27,111.39,10605.0,111.35,111.46,111.27,111.39,10605.0
2021-10-14 14:20:00,111.34,111.44,111.28,111.44,7236.0,111.34,111.44,111.28,111.44,7236.0
2021-10-14 14:30:00,111.45,111.51,111.29,111.51,15037.0,111.45,111.51,111.29,111.51,15037.0
2021-10-14 14:40:00,111.53,111.53,111.41,111.48,12831.0,111.53,111.53,111.41,111.48,12831.0
2021-10-14 14:50:00,111.5,111.53,111.44,111.45,13956.0,111.5,111.53,111.44,111.45,13956.0
2021-10-14 15:00:00,111.46,111.56,111.4,111.46,17367.0,111.46,111.56,111.4,111.46,17367.0
2021-10-14 15:10:00,111.44,111.52,111.39,111.49,15869.0,111.44,111.52,111.39,111.49,15869.0
2021-10-14 15:20:00,111.48,111.59,111.47,111.55,18686.0,111.48,111.59,111.47,111.55,18686.0
2021-10-14 15:30:00,111.56,111.74,111.54,111.74,27463.0,111.56,111.74,111.54,111.74,27463.0
2021-10-14 15:40:00,111.71,111.8,111.61,111.73,32319.0,111.71,111.8,111.61,111.73,32319.0
2021-10-14 15:50:00,111.77,111.81,111.5,111.59,149471.0,111.77,111.81,111.5,111.59,149471.0
2021-10-15 09:30:00,111.96,112.43,111.72,111.96,139820.0,111.96,112.43,111.72,111.96,139820.0
2021-10-15 09:40:00,111.9,111.94,111.54,111.62,22428.0,111.9,111.94,111.54,111.62,22428.0
2021-10-15 09:50:00,111.62,112.01,111.61,111.91,45162.0,111.62,112.01,111.61,111.91,45162.0
2021-10-15 10:00:00,112.01,112.01,111.57,111.89,31644.0,112.01,112.01,111.57,111.89,31644.0
2021-10-15 10:10:00,111.9,112.34,111.82,111.96,24654.0,111.9,112.34,111.82,111.96,24654.0
2021-10-15 10:20:00,111.96,112.22,111.82,111.82,16987.0,111.96,112.22,111.82,111.82,16987.0
2021-10-15 10:30:00,111.86,112.16,111.79,112.14,23941.0,111.86,112.16,111.79,112.14,23941.0
2021-10-15 10:40:00,112.14,112.33,112.11,112.32,44580.0,112.14,112.33,112.11,112.32,44580.0
2021-10-15 10:50:00,112.34,112.35,112.21,112.31,12513.0,112.34,112.35,112.21,112.31,12513.0
2021-10-15 11:00:00,112.31,112.39,112.16,112.33,9225.0,112.31,112.39,112.16,112.33,9225.0
2021-10-15 11:10:00,112.33,112.49,112.3,112.4,18737.0,112.33,112.49,112.3,112.4,18737.0
2021-10-15 11:20:00,112.39,112.4,112.26,112.3,23752.0,112.39,112.4,112.26,112.3,23752.0
2021-10-15 11:30:00,112.34,112.43,112.04,112.1,14282.0,112.34,112.43,112.04,112.1,14282.0
2021-10-15 11:40:00,112.07,112.19,112.01,112.15,15662.0,112.07,112.19,112.01,112.15,15662.0
2021-10-15 11:50:00,112.18,112.26,112.13,112.19,25750.0,112.18,112.26,112.13,112.19,25750.0
2021-10-15 12:00:00,112.22,112.31,112.2,112.22,19597.0,112.22,112.31,112.2,112.22,19597.0
2021-10-15 12:10:00,112.23,112.42,112.22,112.42,8951.0,112.23,112.42,112.22,112.42,8951.0
2021-10-15 12:20:00,112.39,112.43,112.32,112.37,9869.0,112.39,112.43,112.32,112.37,9869.0
2021-10-15 12:30:00,112.35,112.46,112.33,112.41,9551.0,112.35,112.46,112.33,112.41,9551.0
2021-10-15 12:40:00,112.4,112.47,112.35,112.38,21472.0,112.4,112.47,112.35,112.38,21472.0
2021-10-15 12:50:00,112.4,112.45,112.07,112.08,21572.0,112.4,112.45,112.07,112.08,21572.0
2021-10-15 13:00:00,112.11,112.26,112.08,112.19,7989.0,112.11,112.26,112.08,112.19,7989.0
2021-10-15 13:10:00,112.26,112.26,112.13,112.13,10206.0,112.26,112.26,112.13,112.13,10206.0
2021-10-15 13:20:00,112.13,112.19,112.01,112.01,11845.0,112.13,112.19,112.01,112.01,11845.0
2021-10-15 13:30:00,112.02,112.25,112.02,112.25,9069.0,112.02,112.25,112.02,112.25,9069.0
2021-10-15 13:40:00,112.24,112.38,112.22,112.28,9931.0,112.24,112.38,112.22,112.28,9931.0
2021-10-15 13:50:00,112.31,112.36,112.19,112.2,9037.0,112.31,112.36,112.19,112.2,9037.0
2021-10-15 14:00:00,112.17,112.36,112.17,112.32,9226.0,112.17,112.36,112.17,112.32,9226.0
2021-10-15 14:10:00,112.32,112.36,112.21,112.21,13174.0,112.32,112.36,112.21,112.21,13174.0
2021-10-15 14:20:00,112.25,112.25,112.06,112.09,11820.0,112.25,112.25,112.06,112.09,11820.0
2021-10-15 14:30:00,112.09,112.12,112.02,112.12,8593.0,112.09,112.12,112.02,112.12,8593.0
2021-10-15 14:40:00,112.1,112.23,112.09,112.19,11540.0,112.1,112.23,112.09,112.19,11540.0
2021-10-15 14:50:00,112.2,112.25,112.14,112.21,13756.0,112.2,112.25,112.14,112.21,13756.0
2021-10-15 15:00:00,112.26,112.26,112.02,112.06,9301.0,112.26,112.26,112.02,112.06,9301.0
2021-10-15 15:10:00,112.06,112.24,112.04,112.16,8593.0,112.06,112.24,112.04,112.16,8593.0
2021-10-15 15:20:00,112.14,112.17,112.07,112.15,14783.0,112.14,112.17,112.07,112.15,14783.0
2021-10-15 15:30:00,112.13,112.28,112.04,112.28,19064.0,112.13,112.28,112.04,112.28,19064.0
2021-10-15 15:40:00,112.28,112.33,112.12,112.19,84940.0,112.28,112.33,112.12,112.19,84940.0
2021-10-15 15:50:00,112.2,112.27,112.12,112.17,176991.0,112.2,112.27,112.12,112.17,176991.0
2021-10-18 09:30:00,110.91,111.09,109.64,110.33,52845.0,110.91,111.09,109.64,110.33,52845.0
2021-10-18 09:40:00,110.18,110.6,110.0,110.11,26610.0,110.18,110.6,110.0,110.11,26610.0
2021-10-18 09:50:00,110.19,110.65,110.06,110.58,25531.0,110.19,110.65,110.06,110.58,25531.0
2021-10-18 10:00:00,110.58,110.97,110.38,110.97,18589.0,110.58,110.97,110.38,110.97,18589.0
2021-10-18 10:10:00,110.87,111.12,110.78,111.05,29742.0,110.87,111.12,110.78,111.05,29742.0
2021-10-18 10:20:00,110.98,111.23,110.98,111.17,27074.0,110.98,111.23,110.98,111.17,27074.0
2021-10-18 10:30:00,111.22,111.34,111.0,111.06,29558.0,111.22,111.34,111.0,111.06,29558.0
2021-10-18 10:40:00,111.02,111.23,110.95,111.05,25541.0,111.02,111.23,110.95,111.05,25541.0
2021-10-18 10:50:00,111.07,111.53,111.06,111.53,16101.0,111.07,111.53,111.06,111.53,16101.0
2021-10-18 11:00:00,111.48,111.49,111.24,111.27,13693.0,111.48,111.49,111.24,111.27,13693.0
2021-10-18 11:10:00,111.25,111.25,111.02,111.15,17777.0,111.25,111.25,111.02,111.15,17777.0
2021-10-18 11:20:00,111.14,111.21,111.04,111.04,10176.0,111.14,111.21,111.04,111.04,10176.0
2021-10-18 11:30:00,111.09,111.19,111.0,111.16,14911.0,111.09,111.19,111.0,111.16,14911.0
2021-10-18 11:40:00,111.14,111.4,111.09,111.29,12127.0,111.14,111.4,111.09,111.29,12127.0
2021-10-18 11:50:00,111.31,111.41,111.11,111.16,15027.0,111.31,111.41,111.11,111.16,15027.0
2021-10-18 12:00:00,111.13,111.19,111.08,111.15,10734.0,111.13,111.19,111.08,111.15,10734.0
2021-10-18 12:10:00,111.17,111.17,110.94,111.0,16492.0,111.17,111.17,110.94,111.0,16492.0
2021-10-18 12:20:00,111.01,111.07,110.88,110.91,15825.0,111.01,111.07,110.88,110.91,15825.0
2021-10-18 12:30:00,110.91,110.96,110.85,110.9,8753.0,110.91,110.96,110.85,110.9,8753.0
2021-10-18 12:40:00,110.9,111.0,110.84,110.85,9218.0,110.9,111.0,110.84,110.85,9218.0
2021-10-18 12:50:00,110.84,110.91,110.78,110.9,6369.0,110.84,110.91,110.78,110.9,6369.0
2021-10-18 13:00:00,110.92,111.01,110.79,110.81,10249.0,110.92,111.01,110.79,110.81,10249.0
2021-10-18 13:10:00,110.82,110.95,110.82,110.88,10666.0,110.82,110.95,110.82,110.88,10666.0
2021-10-18 13:20:00,110.87,110.88,110.68,110.7,10446.0,110.87,110.88,110.68,110.7,10446.0
2021-10-18 13:30:00,110.71,110.83,110.7,110.75,13422.0,110.71,110.83,110.7,110.75,13422.0
2021-10-18 13:40:00,110.72,110.79,110.61,110.74,25373.0,110.72,110.79,110.61,110.74,25373.0
2021-10-18 13:50:00,110.72,110.79,110.56,110.68,29156.0,110.72,110.79,110.56,110.68,29156.0
2021-10-18 14:00:00,110.65,110.75,110.64,110.71,10374.0,110.65,110.75,110.64,110.71,10374.0
2021-10-18 14:10:00,110.7,110.7,110.54,110.55,15500.0,110.7,110.7,110.54,110.55,15500.0
2021-10-18 14:20:00,110.55,110.59,110.52,110.58,20162.0,110.55,110.59,110.52,110.58,20162.0
2021-10-18 14:30:00,110.58,110.9,110.57,110.8,16562.0,110.58,110.9,110.57,110.8,16562.0
2021-10-18 14:40:00,110.79,110.82,110.76,110.79,18512.0,110.79,110.82,110.76,110.79,18512.0
2021-10-18 14:50:00,110.79,110.9,110.67,110.67,65538.0,110.79,110.9,110.67,110.67,65538.0
2021-10-18 15:00:00,110.69,110.73,110.63,110.72,15282.0,110.69,110.73,110.63,110.72,15282.0
2021-10-18 15:10:00,110.73,110.76,110.66,110.76,14905.0,110.73,110.76,110.66,110.76,14905.0
2021-10-18 15:20:00,110.78,110.8,110.67,110.71,24453.0,110.78,110.8,110.67,110.71,24453.0
2021-10-18 15:30:00,110.71,110.82,110.61,110.65,47205.0,110.71,110.82,110.61,110.65,47205.0
2021-10-18 15:40:00,110.64,110.81,110.6,110.8,70871.0,110.64,110.81,110.6,110.8,70871.0
2021-10-18 15:50:00,110.81,111.12,110.8,111.09,280234.0,110.81,111.12,110.8,111.09,280234.0
2021-10-19 09:30:00,112.05,112.55,111.93,112.5,39071.0,112.05,112.55,111.93,112.5,39071.0
2021-10-19 09:40:00,112.58,112.59,112.01,112.1,8165.0,112.58,112.59,112.01,112.1,8165.0
2021-10-19 09:50:00,112.27,112.99,112.27,112.92,21367.0,112.27,112.99,112.27,112.92,21367.0
2021-10-19 10:00:00,112.83,113.63,112.66,113.55,35567.0,112.83,113.63,112.66,113.55,35567.0
2021-10-19 10:10:00,113.55,114.06,113.54,113.87,82102.0,113.55,114.06,113.54,113.87,82102.0
2021-10-19 10:20:00,113.89,114.24,113.82,114.18,25842.0,113.89,114.24,113.82,114.18,25842.0
2021-10-19 10:30:00,114.23,114.27,113.76,113.76,31984.0,114.23,114.27,113.76,113.76,31984.0
2021-10-19 10:40:00,113.76,114.0,113.67,113.96,32490.0,113.76,114.0,113.67,113.96,32490.0
2021-10-19 10:50:00,113.98,114.29,113.9,114.23,38002.0,113.98,114.29,113.9,114.23,38002.0
2021-10-19 11:00:00,114.25,114.42,114.19,114.41,24378.0,114.25,114.42,114.19,114.41,24378.0
2021-10-19 11:10:00,114.4,114.64,114.39,114.55,21182.0,114.4,114.64,114.39,114.55,21182.0
2021-10-19 11:20:00,114.59,114.77,114.47,114.76,24919.0,114.59,114.77,114.47,114.76,24919.0
2021-10-19 11:30:00,114.77,114.82,114.7,114.78,29146.0,114.77,114.82,114.7,114.78,29146.0
2021-10-19 11:40:00,114.74,114.84,114.71,114.84,11667.0,114.74,114.84,114.71,114.84,11667.0
2021-10-19 11:50:00,114.82,114.87,114.71,114.87,24530.0,114.82,114.87,114.71,114.87,24530.0
2021-10-19 12:00:00,114.86,115.18,114.82,115.18,17922.0,114.86,115.18,114.82,115.18,17922.0
2021-10-19 12:10:00,115.17,115.27,115.1,115.23,18062.0,115.17,115.27,115.1,115.23,18062.0
2021-10-19 12:20:00,115.25,115.47,115.21,115.41,25665.0,115.25,115.47,115.21,115.41,25665.0
2021-10-19 12:30:00,115.39,115.63,115.37,115.44,19198.0,115.39,115.63,115.37,115.44,19198.0
2021-10-19 12:40:00,115.43,115.45,115.13,115.19,41543.0,115.43,115.45,115.13,115.19,41543.0
2021-10-19 12:50:00,115.19,115.35,115.02,115.21,17772.0,115.19,115.35,115.02,115.21,17772.0
2021-10-19 13:00:00,115.21,115.3,115.14,115.15,12487.0,115.21,115.3,115.14,115.15,12487.0
2021-10-19 13:10:00,115.13,115.18,114.82,115.03,36779.0,115.13,115.18,114.82,115.03,36779.0
2021-10-19 13:20:00,115.04,115.18,114.89,115.08,35214.0,115.04,115.18,114.89,115.08,35214.0
2021-10-19 13:30:00,115.07,115.14,114.96,115.0,32840.0,115.07,115.14,114.96,115.0,32840.0
2021-10-19 13:40:00,114.98,115.33,114.87,115.33,85063.0,114.98,115.33,114.87,115.33,85063.0
2021-10-19 13:50:00,115.31,115.39,115.11,115.34,20251.0,115.31,115.39,115.11,115.34,20251.0
2021-10-19 14:00:00,115.34,115.69,115.31,115.62,39125.0,115.34,115.69,115.31,115.62,39125.0
2021-10-19 14:10:00,115.62,115.66,115.5,115.66,38094.0,115.62,115.66,115.5,115.66,38094.0
2021-10-19 14:20:00,115.65,115.66,115.38,115.38,22972.0,115.65,115.66,115.38,115.38,22972.0
2021-10-19 14:30:00,115.34,115.36,115.14,115.27,23915.0,115.34,115.36,115.14,115.27,23915.0
2021-10-19 14:40:00,115.29,115.31,115.1,115.12,15637.0,115.29,115.31,115.1,115.12,15637.0
2021-10-19 14:50:00,115.12,115.12,114.97,115.03,32037.0,115.12,115.12,114.97,115.03,32037.0
2021-10-19 15:00:00,115.01,115.09,114.8,114.82,30961.0,115.01,115.09,114.8,114.82,30961.0
2021-10-19 15:10:00,114.82,115.05,114.77,115.01,19822.0,114.82,115.05,114.77,115.01,19822.0
2021-10-19 15:20:00,114.94,115.15,114.84,115.14,20710.0,114.94,115.15,114.84,115.14,20710.0
2021-10-19 15:30:00,115.15,115.17,114.89,114.91,36306.0,115.15,115.17,114.89,114.91,36306.0
2021-10-19 15:40:00,114.92,114.97,114.79,114.93,56423.0,114.92,114.97,114.79,114.93,56423.0
2021-10-19 15:50:00,114.88,115.03,114.8,115.01,173657.0,114.88,115.03,114.8,115.01,173657.0
2021-10-20 09:30:00,115.75,116.26,115.06,115.51,55387.0,115.75,116.26,115.06,115.51,55387.0
2021-10-20 09:40:00,115.5,115.63,115.13,115.13,22549.0,115.5,115.63,115.13,115.13,22549.0
2021-10-20 09:50:00,115.16,115.4,114.87,114.87,28738.0,115.16,115.4,114.87,114.87,28738.0
2021-10-20 10:00:00,114.84,114.88,114.34,114.62,22605.0,114.84,114.88,114.34,114.62,22605.0
2021-10-20 10:10:00,114.59,114.97,114.53,114.97,16944.0,114.59,114.97,114.53,114.97,16944.0
2021-10-20 10:20:00,114.93,115.03,114.65,114.71,36296.0,114.93,115.03,114.65,114.71,36296.0
2021-10-20 10:30:00,114.7,115.19,114.63,115.1,44994.0,114.7,115.19,114.63,115.1,44994.0
2021-10-20 10:40:00,115.1,115.26,114.94,114.94,21590.0,115.1,115.26,114.94,114.94,21590.0
2021-10-20 10:50:00,114.9,114.9,114.64,114.7,34926.0,114.9,114.9,114.64,114.7,34926.0
2021-10-20 11:00:00,114.7,115.01,114.62,115.01,31946.0,114.7,115.01,114.62,115.01,31946.0
2021-10-20 11:10:00,114.99,115.08,114.87,115.03,26052.0,114.99,115.08,114.87,115.03,26052.0
2021-10-20 11:20:00,115.01,115.29,115.0,115.08,15321.0,115.01,115.29,115.0,115.08,15321.0
2021-10-20 11:30:00,115.07,115.25,114.93,115.21,13763.0,115.07,115.25,114.93,115.21,13763.0
2021-10-20 11:40:00,115.18,115.39,115.15,115.35,14506.0,115.18,115.39,115.15,115.35,14506.0
2021-10-20 11:50:00,115.37,115.4,115.26,115.37,9129.0,115.37,115.4,115.26,115.37,9129.0
2021-10-20 12:00:00,115.34,115.45,115.22,115.3,52865.0,115.34,115.45,115.22,115.3,52865.0
2021-10-20 12:10:00,115.3,115.39,115.16,115.26,71816.0,115.3,115.39,115.16,115.26,71816.0
2021-10-20 12:20:00,115.24,115.33,115.18,115.31,19514.0,115.24,115.33,115.18,115.31,19514.0
2021-10-20 12:30:00,115.3,115.39,115.26,115.28,25641.0,115.3,115.39,115.26,115.28,25641.0
2021-10-20 12:40:00,115.31,115.37,115.21,115.29,23051.0,115.31,115.37,115.21,115.29,23051.0
2021-10-20 12:50:00,115.32,115.48,115.26,115.47,12679.0,115.32,115.48,115.26,115.47,12679.0
2021-10-20 13:00:00,115.47,115.64,115.36,115.62,22811.0,115.47,115.64,115.36,115.62,22811.0
2021-10-20 13:10:00,115.64,115.67,115.44,115.44,18200.0,115.64,115.67,115.44,115.44,18200.0
2021-10-20 13:20:00,115.42,115.42,115.26,115.39,11622.0,115.42,115.42,115.26,115.39,11622.0
2021-10-20 13:30:00,115.36,115.36,115.15,115.27,14265.0,115.36,115.36,115.15,115.27,14265.0
2021-10-20 13:40:00,115.27,115.42,115.26,115.4,17617.0,115.27,115.42,115.26,115.4,17617.0
2021-10-20 13:50:00,115.43,115.49,115.41,115.48,7281.0,115.43,115.49,115.41,115.48,7281.0
2021-10-20 14:00:00,115.49,115.73,115.44,115.72,11223.0,115.49,115.73,115.44,115.72,11223.0
2021-10-20 14:10:00,115.69,115.77,115.63,115.76,17769.0,115.69,115.77,115.63,115.76,17769.0
2021-10-20 14:20:00,115.75,115.79,115.69,115.78,23794.0,115.75,115.79,115.69,115.78,23794.0
2021-10-20 14:30:00,115.77,115.87,115.75,115.83,10441.0,115.77,115.87,115.75,115.83,10441.0
2021-10-20 14:40:00,115.83,115.93,115.8,115.87,20375.0,115.83,115.93,115.8,115.87,20375.0
2021-10-20 14:50:00,115.89,115.98,115.83,115.87,16762.0,115.89,115.98,115.83,115.87,16762.0
2021-10-20 15:00:00,115.86,116.02,115.8,115.98,26832.0,115.86,116.02,115.8,115.98,26832.0
2021-10-20 15:10:00,115.97,115.98,115.66,115.73,16517.0,115.97,115.98,115.66,115.73,16517.0
2021-10-20 15:20:00,115.71,115.72,115.42,115.49,26096.0,115.71,115.72,115.42,115.49,26096.0
2021-10-20 15:30:00,115.47,115.54,115.38,115.47,38957.0,115.47,115.54,115.38,115.47,38957.0
2021-10-20 15:40:00,115.49,115.55,115.31,115.32,77807.0,115.49,115.55,115.31,115.32,77807.0
2021-10-20 15:50:00,115.25,115.64,115.24,115.63,172481.0,115.25,115.64,115.24,115.63,172481.0
2021-10-21 09:30:00,115.54,116.08,115.01,115.48,326008.0,115.54,116.08,115.01,115.48,326008.0
2021-10-21 09:40:00,115.47,115.52,114.93,114.93,37685.0,115.47,115.52,114.93,114.93,37685.0
2021-10-21 09:50:00,114.96,115.08,114.75,115.03,15055.0,114.96,115.08,114.75,115.03,15055.0
2021-10-21 10:00:00,115.04,115.51,114.94,115.51,40088.0,115.04,115.51,114.94,115.51,40088.0
2021-10-21 10:10:00,115.5,115.66,115.21,115.43,23794.0,115.5,115.66,115.21,115.43,23794.0
2021-10-21 10:20:00,115.39,115.47,115.17,115.44,15107.0,115.39,115.47,115.17,115.44,15107.0
2021-10-21 10:30:00,115.47,115.58,115.46,115.54,10100.0,115.47,115.58,115.46,115.54,10100.0
2021-10-21 10:40:00,115.53,115.65,115.3,115.37,9988.0,115.53,115.65,115.3,115.37,9988.0
2021-10-21 10:50:00,115.33,115.44,115.24,115.39,11347.0,115.33,115.44,115.24,115.39,11347.0
2021-10-21 11:00:00,115.38,115.58,115.33,115.34,18339.0,115.38,115.58,115.33,115.34,18339.0
2021-10-21 11:10:00,115.37,115.43,115.25,115.29,24054.0,115.37,115.43,115.25,115.29,24054.0
2021-10-21 11:20:00,115.28,115.47,115.23,115.27,12490.0,115.28,115.47,115.23,115.27,12490.0
2021-10-21 11:30:00,115.26,115.36,115.24,115.33,8226.0,115.26,115.36,115.24,115.33,8226.0
2021-10-21 11:40:00,115.33,115.33,115.18,115.19,16111.0,115.33,115.33,115.18,115.19,16111.0
2021-10-21 11:50:00,115.17,115.5,115.17,115.45,27790.0,115.17,115.5,115.17,115.45,27790.0
2021-10-21 12:00:00,115.41,115.56,115.4,115.54,9700.0,115.41,115.56,115.4,115.54,9700.0
2021-10-21 12:10:00,115.54,115.66,115.4,115.57,21250.0,115.54,115.66,115.4,115.57,21250.0
2021-10-21 12:20:00,115.6,115.64,115.42,115.58,13347.0,115.6,115.64,115.42,115.58,13347.0
2021-10-21 12:30:00,115.58,115.6,115.46,115.49,12440.0,115.58,115.6,115.46,115.49,12440.0
2021-10-21 12:40:00,115.53,115.65,115.45,115.45,8424.0,115.53,115.65,115.45,115.45,8424.0
2021-10-21 12:50:00,115.45,115.45,115.33,115.37,13053.0,115.45,115.45,115.33,115.37,13053.0
2021-10-21 13:00:00,115.36,115.36,115.23,115.29,14148.0,115.36,115.36,115.23,115.29,14148.0
2021-10-21 13:10:00,115.29,115.44,115.29,115.32,15950.0,115.29,115.44,115.29,115.32,15950.0
2021-10-21 13:20:00,115.31,115.37,115.29,115.35,9266.0,115.31,115.37,115.29,115.35,9266.0
2021-10-21 13:30:00,115.37,115.37,115.23,115.35,7485.0,115.37,115.37,115.23,115.35,7485.0
2021-10-21 13:40:00,115.34,115.51,115.33,115.45,10397.0,115.34,115.51,115.33,115.45,10397.0
2021-10-21 13:50:00,115.44,115.54,115.42,115.5,9547.0,115.44,115.54,115.42,115.5,9547.0
2021-10-21 14:00:00,115.5,115.51,115.34,115.36,10672.0,115.5,115.51,115.34,115.36,10672.0
2021-10-21 14:10:00,115.37,115.47,115.32,115.45,8740.0,115.37,115.47,115.32,115.45,8740.0
2021-10-21 14:20:00,115.48,115.52,115.4,115.52,13846.0,115.48,115.52,115.4,115.52,13846.0
2021-10-21 14:30:00,115.5,115.52,115.41,115.52,17729.0,115.5,115.52,115.41,115.52,17729.0
2021-10-21 14:40:00,115.53,115.61,115.43,115.44,15250.0,115.53,115.61,115.43,115.44,15250.0
2021-10-21 14:50:00,115.45,115.54,115.34,115.53,20833.0,115.45,115.54,115.34,115.53,20833.0
2021-10-21 15:00:00,115.55,115.57,115.43,115.5,12570.0,115.55,115.57,115.43,115.5,12570.0
2021-10-21 15:10:00,115.5,115.61,115.5,115.59,15430.0,115.5,115.61,115.5,115.59,15430.0
2021-10-21 15:20:00,115.56,115.78,115.56,115.67,24185.0,115.56,115.78,115.56,115.67,24185.0
2021-10-21 15:30:00,115.68,115.72,115.49,115.55,68985.0,115.68,115.72,115.49,115.55,68985.0
2021-10-21 15:40:00,115.55,115.77,115.53,115.75,121256.0,115.55,115.77,115.53,115.75,121256.0
2021-10-21 15:50:00,115.74,115.79,115.5,115.78,163740.0,115.74,115.79,115.5,115.78,163740.0
2021-10-22 09:30:00,115.93,116.82,115.51,116.8,165858.0,115.93,116.82,115.51,116.8,165858.0
2021-10-22 09:40:00,116.75,116.97,115.79,115.95,70282.0,116.75,116.97,115.79,115.95,70282.0
2021-10-22 09:50:00,115.98,116.21,115.86,116.17,17988.0,115.98,116.21,115.86,116.17,17988.0
2021-10-22 10:00:00,116.18,116.4,115.96,116.08,14274.0,116.18,116.4,115.96,116.08,14274.0
2021-10-22 10:10:00,116.04,116.1,115.65,115.96,13050.0,116.04,116.1,115.65,115.96,13050.0
2021-10-22 10:20:00,115.99,116.31,115.94,116.31,11459.0,115.99,116.31,115.94,116.31,11459.0
2021-10-22 10:30:00,116.25,116.25,115.92,116.02,10759.0,116.25,116.25,115.92,116.02,10759.0
2021-10-22 10:40:00,116.04,116.09,115.88,116.08,22886.0,116.04,116.09,115.88,116.08,22886.0
2021-10-22 10:50:00,116.09,116.18,115.95,116.15,15118.0,116.09,116.18,115.95,116.15,15118.0
2021-10-22 11:00:00,116.17,116.18,116.0,116.18,7538.0,116.17,116.18,116.0,116.18,7538.0
2021-10-22 11:10:00,116.18,116.37,115.99,116.1,16112.0,116.18,116.37,115.99,116.1,16112.0
2021-10-22 11:20:00,116.15,116.15,115.78,115.92,14511.0,116.15,116.15,115.78,115.92,14511.0
2021-10-22 11:30:00,115.91,116.13,115.69,115.7,11099.0,115.91,116.13,115.69,115.7,11099.0
2021-10-22 11:40:00,115.75,115.79,115.57,115.77,56555.0,115.75,115.79,115.57,115.77,56555.0
2021-10-22 11:50:00,115.77,116.11,115.77,116.11,17025.0,115.77,116.11,115.77,116.11,17025.0
2021-10-22 12:00:00,116.06,116.21,115.93,116.21,16569.0,116.06,116.21,115.93,116.21,16569.0
2021-10-22 12:10:00,116.16,116.35,116.1,116.34,10417.0,116.16,116.35,116.1,116.34,10417.0
2021-10-22 12:20:00,116.34,116.42,116.26,116.36,7988.0,116.34,116.42,116.26,116.36,7988.0
2021-10-22 12:30:00,116.37,116.52,116.28,116.52,13316.0,116.37,116.52,116.28,116.52,13316.0
2021-10-22 12:40:00,116.54,116.54,116.35,116.42,11938.0,116.54,116.54,116.35,116.42,11938.0
2021-10-22 12:50:00,116.42,116.47,116.27,116.27,10163.0,116.42,116.47,116.27,116.27,10163.0
2021-10-22 13:00:00,116.28,116.28,116.18,116.24,8869.0,116.28,116.28,116.18,116.24,8869.0
2021-10-22 13:10:00,116.2,116.22,116.07,116.07,7849.0,116.2,116.22,116.07,116.07,7849.0
2021-10-22 13:20:00,116.12,116.16,116.06,116.07,5745.0,116.12,116.16,116.06,116.07,5745.0
2021-10-22 13:30:00,116.06,116.16,115.99,116.14,6972.0,116.06,116.16,115.99,116.14,6972.0
2021-10-22 13:40:00,116.1,116.32,116.09,116.26,19792.0,116.1,116.32,116.09,116.26,19792.0
2021-10-22 13:50:00,116.26,116.46,116.18,116.28,18883.0,116.26,116.46,116.18,116.28,18883.0
2021-10-22 14:00:00,116.26,116.26,116.15,116.18,11934.0,116.26,116.26,116.15,116.18,11934.0
2021-10-22 14:10:00,116.2,116.23,116.06,116.14,14823.0,116.2,116.23,116.06,116.14,14823.0
2021-10-22 14:20:00,116.14,116.22,116.14,116.2,8605.0,116.14,116.22,116.14,116.2,8605.0
2021-10-22 14:30:00,116.23,116.51,116.22,116.34,16695.0,116.23,116.51,116.22,116.34,16695.0
2021-10-22 14:40:00,116.32,116.36,116.29,116.31,7781.0,116.32,116.36,116.29,116.31,7781.0
2021-10-22 14:50:00,116.33,116.35,116.19,116.21,13925.0,116.33,116.35,116.19,116.21,13925.0
2021-10-22 15:00:00,116.18,116.23,116.12,116.19,13688.0,116.18,116.23,116.12,116.19,13688.0
2021-10-22 15:10:00,116.17,116.22,115.94,116.0,18934.0,116.17,116.22,115.94,116.0,18934.0
2021-10-22 15:20:00,116.0,116.1,115.97,116.1,18578.0,116.0,116.1,115.97,116.1,18578.0
2021-10-22 15:30:00,116.12,116.43,116.12,116.31,43147.0,116.12,116.43,116.12,116.31,43147.0
2021-10-22 15:40:00,116.28,116.39,116.21,116.29,38972.0,116.28,116.39,116.21,116.29,38972.0
2021-10-22 15:50:00,116.3,116.65,116.21,116.57,194232.0,116.3,116.65,116.21,116.57,194232.0
2021-10-25 09:30:00,116.93,116.93,115.58,116.1,52165.0,116.93,116.93,115.58,116.1,52165.0
2021-10-25 09:40:00,116.06,116.42,116.03,116.28,27506.0,116.06,116.42,116.03,116.28,27506.0
2021-10-25 09:50:00,116.32,116.32,115.98,116.2,23303.0,116.32,116.32,115.98,116.2,23303.0
2021-10-25 10:00:00,116.15,116.62,116.14,116.62,17257.0,116.15,116.62,116.14,116.62,17257.0
2021-10-25 10:10:00,116.65,117.03,116.55,117.02,13884.0,116.65,117.03,116.55,117.02,13884.0
2021-10-25 10:20:00,117.07,117.17,116.92,117.17,13823.0,117.07,117.17,116.92,117.17,13823.0
2021-10-25 10:30:00,117.21,117.29,117.17,117.28,15967.0,117.21,117.29,117.17,117.28,15967.0
2021-10-25 10:40:00,117.28,117.66,117.25,117.63,20480.0,117.28,117.66,117.25,117.63,20480.0
2021-10-25 10:50:00,117.61,117.85,117.51,117.51,26843.0,117.61,117.85,117.51,117.51,26843.0
2021-10-25 11:00:00,117.51,117.8,117.43,117.66,26927.0,117.51,117.8,117.43,117.66,26927.0
2021-10-25 11:10:00,117.66,117.66,117.4,117.4,19475.0,117.66,117.66,117.4,117.4,19475.0
2021-10-25 11:20:00,117.4,117.52,117.34,117.51,19115.0,117.4,117.52,117.34,117.51,19115.0
2021-10-25 11:30:00,117.5,117.63,117.47,117.57,21637.0,117.5,117.63,117.47,117.57,21637.0
2021-10-25 11:40:00,117.58,117.62,117.48,117.59,14582.0,117.58,117.62,117.48,117.59,14582.0
2021-10-25 11:50:00,117.58,117.88,117.58,117.88,10177.0,117.58,117.88,117.58,117.88,10177.0
2021-10-25 12:00:00,117.89,118.07,117.84,117.98,27864.0,117.89,118.07,117.84,117.98,27864.0
2021-10-25 12:10:00,117.98,118.03,117.76,117.77,12784.0,117.98,118.03,117.76,117.77,12784.0
2021-10-25 12:20:00,117.78,117.85,117.73,117.79,13142.0,117.78,117.85,117.73,117.79,13142.0
2021-10-25 12:30:00,117.78,117.83,117.71,117.77,38779.0,117.78,117.83,117.71,117.77,38779.0
2021-10-25 12:40:00,117.75,117.79,117.57,117.7,27725.0,117.75,117.79,117.57,117.7,27725.0
2021-10-25 12:50:00,117.69,117.73,117.42,117.47,32047.0,117.69,117.73,117.42,117.47,32047.0
2021-10-25 13:00:00,117.47,117.54,117.35,117.36,10233.0,117.47,117.54,117.35,117.36,10233.0
2021-10-25 13:10:00,117.39,117.48,117.22,117.23,10118.0,117.39,117.48,117.22,117.23,10118.0
2021-10-25 13:20:00,117.21,117.24,117.04,117.04,10323.0,117.21,117.24,117.04,117.04,10323.0
2021-10-25 13:30:00,117.07,117.07,116.94,116.98,10951.0,117.07,117.07,116.94,116.98,10951.0
2021-10-25 13:40:00,116.98,117.11,116.97,116.99,12579.0,116.98,117.11,116.97,116.99,12579.0
2021-10-25 13:50:00,116.99,117.27,116.99,117.16,15778.0,116.99,117.27,116.99,117.16,15778.0
2021-10-25 14:00:00,117.14,117.22,117.05,117.17,15191.0,117.14,117.22,117.05,117.17,15191.0
2021-10-25 14:10:00,117.18,117.22,117.06,117.2,17091.0,117.18,117.22,117.06,117.2,17091.0
2021-10-25 14:20:00,117.21,117.52,117.21,117.49,27085.0,117.21,117.52,117.21,117.49,27085.0
2021-10-25 14:30:00,117.49,117.78,117.48,117.7,33610.0,117.49,117.78,117.48,117.7,33610.0
2021-10-25 14:40:00,117.74,117.78,117.61,117.76,33556.0,117.74,117.78,117.61,117.76,33556.0
2021-10-25 14:50:00,117.73,117.91,117.69,117.9,33318.0,117.73,117.91,117.69,117.9,33318.0
2021-10-25 15:00:00,117.91,117.91,117.78,117.84,27938.0,117.91,117.91,117.78,117.84,27938.0
2021-10-25 15:10:00,117.84,117.89,117.7,117.7,50487.0,117.84,117.89,117.7,117.7,50487.0
2021-10-25 15:20:00,117.72,117.74,117.43,117.49,23403.0,117.72,117.74,117.43,117.49,23403.0
2021-10-25 15:30:00,117.45,117.49,117.24,117.34,43239.0,117.45,117.49,117.24,117.34,43239.0
2021-10-25 15:40:00,117.34,117.39,117.07,117.07,56442.0,117.34,117.39,117.07,117.07,56442.0
2021-10-25 15:50:00,117.07,117.34,117.04,117.32,192448.0,117.07,117.34,117.04,117.32,192448.0
2021-10-26 09:30:00,117.7,117.84,116.94,117.15,47737.0,117.7,117.84,116.94,117.15,47737.0
2021-10-26 09:40:00,117.23,117.26,116.83,116.9,26592.0,117.23,117.26,116.83,116.9,26592.0
2021-10-26 09:50:00,116.94,117.1,116.7,117.1,28009.0,116.94,117.1,116.7,117.1,28009.0
2021-10-26 10:00:00,117.08,117.16,116.84,117.09,22468.0,117.08,117.16,116.84,117.09,22468.0
2021-10-26 10:10:00,117.05,117.57,117.05,117.4,21761.0,117.05,117.57,117.05,117.4,21761.0
2021-10-26 10:20:00,117.42,117.56,117.37,117.42,24221.0,117.42,117.56,117.37,117.42,24221.0
2021-10-26 10:30:00,117.43,117.48,116.95,117.23,92938.0,117.43,117.48,116.95,117.23,92938.0
2021-10-26 10:40:00,117.23,117.25,116.96,117.01,26771.0,117.23,117.25,116.96,117.01,26771.0
2021-10-26 10:50:00,116.99,117.32,116.93,117.2,17589.0,116.99,117.32,116.93,117.2,17589.0
2021-10-26 11:00:00,117.22,117.4,117.12,117.33,16275.0,117.22,117.4,117.12,117.33,16275.0
2021-10-26 11:10:00,117.35,117.35,116.84,116.85,11647.0,117.35,117.35,116.84,116.85,11647.0
2021-10-26 11:20:00,116.89,116.92,116.7,116.8,11069.0,116.89,116.92,116.7,116.8,11069.0
2021-10-26 11:30:00,116.83,116.83,116.36,116.55,10694.0,116.83,116.83,116.36,116.55,10694.0
2021-10-26 11:40:00,116.58,116.65,116.5,116.63,9184.0,116.58,116.65,116.5,116.63,9184.0
2021-10-26 11:50:00,116.6,116.82,116.57,116.6,16719.0,116.6,116.82,116.57,116.6,16719.0
2021-10-26 12:00:00,116.66,116.83,116.6,116.79,17458.0,116.66,116.83,116.6,116.79,17458.0
2021-10-26 12:10:00,116.83,117.02,116.83,116.93,6495.0,116.83,117.02,116.83,116.93,6495.0
2021-10-26 12:20:00,116.95,116.99,116.81,116.83,18206.0,116.95,116.99,116.81,116.83,18206.0
2021-10-26 12:30:00,116.82,116.87,116.63,116.63,7824.0,116.82,116.87,116.63,116.63,7824.0
2021-10-26 12:40:00,116.65,116.82,116.58,116.79,11361.0,116.65,116.82,116.58,116.79,11361.0
2021-10-26 12:50:00,116.76,116.83,116.72,116.77,10642.0,116.76,116.83,116.72,116.77,10642.0
2021-10-26 13:00:00,116.78,116.78,116.51,116.69,21017.0,116.78,116.78,116.51,116.69,21017.0
2021-10-26 13:10:00,116.69,116.8,116.58,116.8,11751.0,116.69,116.8,116.58,116.8,11751.0
2021-10-26 13:20:00,116.77,116.88,116.71,116.85,14016.0,116.77,116.88,116.71,116.85,14016.0
2021-10-26 13:30:00,116.86,117.08,116.83,117.07,13837.0,116.86,117.08,116.83,117.07,13837.0
2021-10-26 13:40:00,117.05,117.05,116.9,117.0,16606.0,117.05,117.05,116.9,117.0,16606.0
2021-10-26 13:50:00,117.0,117.07,116.95,116.97,7312.0,117.0,117.07,116.95,116.97,7312.0
2021-10-26 14:00:00,116.97,117.07,116.91,117.05,15371.0,116.97,117.07,116.91,117.05,15371.0
2021-10-26 14:10:00,117.04,117.28,116.82,117.24,82281.0,117.04,117.28,116.82,117.24,82281.0
2021-10-26 14:20:00,117.27,117.34,117.24,117.24,9307.0,117.27,117.34,117.24,117.24,9307.0
2021-10-26 14:30:00,117.26,117.36,117.11,117.11,7838.0,117.26,117.36,117.11,117.11,7838.0
2021-10-26 14:40:00,117.11,117.15,117.04,117.13,6150.0,117.11,117.15,117.04,117.13,6150.0
2021-10-26 14:50:00,117.15,117.23,117.07,117.23,9756.0,117.15,117.23,117.07,117.23,9756.0
2021-10-26 15:00:00,117.23,117.25,116.93,117.04,51435.0,117.23,117.25,116.93,117.04,51435.0
2021-10-26 15:10:00,117.07,117.1,116.76,116.91,114318.0,117.07,117.1,116.76,116.91,114318.0
2021-10-26 15:20:00,116.93,117.03,116.88,117.02,17924.0,116.93,117.03,116.88,117.02,17924.0
2021-10-26 15:30:00,117.03,117.11,116.93,116.98,28177.0,117.03,117.11,116.93,116.98,28177.0
2021-10-26 15:40:00,116.98,117.24,116.93,117.14,37345.0,116.98,117.24,116.93,117.14,37345.0
2021-10-26 15:50:00,117.15,117.15,116.93,116.94,120985.0,117.15,117.15,116.93,116.94,120985.0
2021-10-27 09:30:00,116.6,116.83,115.64,115.75,56168.0,116.6,116.83,115.64,115.75,56168.0
2021-10-27 09:40:00,115.66,116.39,115.6,115.91,20992.0,115.66,116.39,115.6,115.91,20992.0
2021-10-27 09:50:00,115.79,115.85,115.44,115.62,18927.0,115.79,115.85,115.44,115.62,18927.0
2021-10-27 10:00:00,115.65,115.65,114.98,115.2,36606.0,115.65,115.65,114.98,115.2,36606.0
2021-10-27 10:10:00,115.2,115.22,114.69,114.76,40653.0,115.2,115.22,114.69,114.76,40653.0
2021-10-27 10:20:00,114.8,114.95,114.77,114.95,13728.0,114.8,114.95,114.77,114.95,13728.0
2021-10-27 10:30:00,114.94,115.14,114.7,115.12,20546.0,114.94,115.14,114.7,115.12,20546.0
2021-10-27 10:40:00,115.16,115.5,115.16,115.34,33296.0,115.16,115.5,115.16,115.34,33296.0
2021-10-27 10:50:00,115.31,115.58,115.09,115.1,14261.0,115.31,115.58,115.09,115.1,14261.0
2021-10-27 11:00:00,115.05,115.23,114.95,115.15,16817.0,115.05,115.23,114.95,115.15,16817.0
2021-10-27 11:10:00,115.2,115.29,115.14,115.29,12224.0,115.2,115.29,115.14,115.29,12224.0
2021-10-27 11:20:00,115.31,115.82,115.31,115.75,21550.0,115.31,115.82,115.31,115.75,21550.0
2021-10-27 11:30:00,115.71,115.84,115.57,115.71,11363.0,115.71,115.84,115.57,115.71,11363.0
2021-10-27 11:40:00,115.73,115.75,115.51,115.71,14669.0,115.73,115.75,115.51,115.71,14669.0
2021-10-27 11:50:00,115.71,115.84,115.57,115.8,25806.0,115.71,115.84,115.57,115.8,25806.0
2021-10-27 12:00:00,115.85,116.18,115.8,116.16,20960.0,115.85,116.18,115.8,116.16,20960.0
2021-10-27 12:10:00,116.18,116.33,115.99,116.02,30572.0,116.18,116.33,115.99,116.02,30572.0
2021-10-27 12:20:00,115.99,116.12,115.96,115.97,41712.0,115.99,116.12,115.96,115.97,41712.0
2021-10-27 12:30:00,115.97,116.08,115.95,116.05,11814.0,115.97,116.08,115.95,116.05,11814.0
2021-10-27 12:40:00,116.05,116.3,116.05,116.2,10937.0,116.05,116.3,116.05,116.2,10937.0
2021-10-27 12:50:00,116.18,116.4,116.1,116.39,13667.0,116.18,116.4,116.1,116.39,13667.0
2021-10-27 13:00:00,116.4,116.64,116.35,116.54,14642.0,116.4,116.64,116.35,116.54,14642.0
2021-10-27 13:10:00,116.56,116.74,116.56,116.59,10291.0,116.56,116.74,116.56,116.59,10291.0
2021-10-27 13:20:00,116.59,116.8,116.53,116.74,8403.0,116.59,116.8,116.53,116.74,8403.0
2021-10-27 13:30:00,116.76,116.78,116.6,116.76,20663.0,116.76,116.78,116.6,116.76,20663.0
2021-10-27 13:40:00,116.74,116.76,116.66,116.68,10567.0,116.74,116.76,116.66,116.68,10567.0
2021-10-27 13:50:00,116.69,116.82,116.64,116.82,9136.0,116.69,116.82,116.64,116.82,9136.0
2021-10-27 14:00:00,116.79,116.9,116.75,116.84,18311.0,116.79,116.9,116.75,116.84,18311.0
2021-10-27 14:10:00,116.83,116.9,116.79,116.87,13267.0,116.83,116.9,116.79,116.87,13267.0
2021-10-27 14:20:00,116.87,116.9,116.68,116.68,8948.0,116.87,116.9,116.68,116.68,8948.0
2021-10-27 14:30:00,116.7,116.75,116.61,116.69,21930.0,116.7,116.75,116.61,116.69,21930.0
2021-10-27 14:40:00,116.7,116.82,116.7,116.76,17640.0,116.7,116.82,116.7,116.76,17640.0
2021-10-27 14:50:00,116.74,116.8,116.68,116.7,13766.0,116.74,116.8,116.68,116.7,13766.0
2021-10-27 15:00:00,116.7,116.77,116.64,116.73,25613.0,116.7,116.77,116.64,116.73,25613.0
2021-10-27 15:10:00,116.75,116.75,116.5,116.52,38114.0,116.75,116.75,116.5,116.52,38114.0
2021-10-27 15:20:00,116.52,116.68,116.49,116.64,34643.0,116.52,116.68,116.49,116.64,34643.0
2021-10-27 15:30:00,116.63,116.66,116.47,116.65,35827.0,116.63,116.66,116.47,116.65,35827.0
2021-10-27 15:40:00,116.62,116.66,116.34,116.34,41485.0,116.62,116.66,116.34,116.34,41485.0
2021-10-27 15:50:00,116.22,116.43,116.0,116.02,123547.0,116.22,116.43,116.0,116.02,123547.0
2021-10-28 09:30:00,110.0,114.47,110.0,112.07,621593.0,110.0,114.47,110.0,112.07,621593.0
2021-10-28 09:40:00,112.36,113.47,111.78,113.24,181921.0,112.36,113.47,111.78,113.24,181921.0
2021-10-28 09:50:00,113.2,113.75,111.63,112.62,149902.0,113.2,113.75,111.63,112.62,149902.0
2021-10-28 10:00:00,112.56,113.63,112.39,112.65,176987.0,112.56,113.63,112.39,112.65,176987.0
2021-10-28 10:10:00,112.65,113.07,111.9,112.86,93637.0,112.65,113.07,111.9,112.86,93637.0
2021-10-28 10:20:00,112.91,112.92,112.55,112.69,73044.0,112.91,112.92,112.55,112.69,73044.0
2021-10-28 10:30:00,112.7,114.41,112.69,114.3,257775.0,112.7,114.41,112.69,114.3,257775.0
2021-10-28 10:40:00,114.24,114.86,114.08,114.27,73835.0,114.24,114.86,114.08,114.27,73835.0
2021-10-28 10:50:00,114.29,114.4,113.42,114.1,91692.0,114.29,114.4,113.42,114.1,91692.0
2021-10-28 11:00:00,114.03,115.25,113.97,115.11,75395.0,114.03,115.25,113.97,115.11,75395.0
2021-10-28 11:10:00,115.08,115.65,114.61,115.38,67563.0,115.08,115.65,114.61,115.38,67563.0
2021-10-28 11:20:00,115.31,115.83,114.84,115.76,40194.0,115.31,115.83,114.84,115.76,40194.0
2021-10-28 11:30:00,115.76,115.98,115.4,115.98,36270.0,115.76,115.98,115.4,115.98,36270.0
2021-10-28 11:40:00,115.93,116.0,115.49,115.49,59347.0,115.93,116.0,115.49,115.49,59347.0
2021-10-28 11:50:00,115.42,115.52,115.11,115.18,24086.0,115.42,115.52,115.11,115.18,24086.0
2021-10-28 12:00:00,115.21,115.4,114.82,114.93,29580.0,115.21,115.4,114.82,114.93,29580.0
2021-10-28 12:10:00,114.86,115.27,114.66,115.25,60649.0,114.86,115.27,114.66,115.25,60649.0
2021-10-28 12:20:00,115.26,115.44,115.15,115.26,24540.0,115.26,115.44,115.15,115.26,24540.0
2021-10-28 12:30:00,115.32,115.43,115.24,115.3,22382.0,115.32,115.43,115.24,115.3,22382.0
2021-10-28 12:40:00,115.35,115.53,115.23,115.28,14408.0,115.35,115.53,115.23,115.28,14408.0
2021-10-28 12:50:00,115.25,115.32,115.04,115.22,17820.0,115.25,115.32,115.04,115.22,17820.0
2021-10-28 13:00:00,115.24,115.8,115.22,115.75,29717.0,115.24,115.8,115.22,115.75,29717.0
2021-10-28 13:10:00,115.75,115.86,115.43,115.54,32135.0,115.75,115.86,115.43,115.54,32135.0
2021-10-28 13:20:00,115.54,115.71,115.47,115.55,21893.0,115.54,115.71,115.47,115.55,21893.0
2021-10-28 13:30:00,115.58,115.62,115.34,115.39,14787.0,115.58,115.62,115.34,115.39,14787.0
2021-10-28 13:40:00,115.39,115.75,115.38,115.75,17449.0,115.39,115.75,115.38,115.75,17449.0
2021-10-28 13:50:00,115.72,115.8,115.59,115.8,12382.0,115.72,115.8,115.59,115.8,12382.0
2021-10-28 14:00:00,115.8,116.11,115.64,115.94,49227.0,115.8,116.11,115.64,115.94,49227.0
2021-10-28 14:10:00,115.92,116.23,115.88,115.98,27094.0,115.92,116.23,115.88,115.98,27094.0
2021-10-28 14:20:00,116.01,116.3,115.97,116.26,22413.0,116.01,116.3,115.97,116.26,22413.0
2021-10-28 14:30:00,116.27,116.31,116.13,116.23,27260.0,116.27,116.31,116.13,116.23,27260.0
2021-10-28 14:40:00,116.27,116.51,116.21,116.41,23720.0,116.27,116.51,116.21,116.41,23720.0
2021-10-28 14:50:00,116.36,116.41,116.13,116.18,32462.0,116.36,116.41,116.13,116.18,32462.0
2021-10-28 15:00:00,116.18,116.51,116.09,116.47,33216.0,116.18,116.51,116.09,116.47,33216.0
2021-10-28 15:10:00,116.48,116.57,116.38,116.39,36664.0,116.48,116.57,116.38,116.39,36664.0
2021-10-28 15:20:00,116.38,116.56,116.37,116.53,32952.0,116.38,116.56,116.37,116.53,32952.0
2021-10-28 15:30:00,116.55,116.84,116.4,116.48,70066.0,116.55,116.84,116.4,116.48,70066.0
2021-10-28 15:40:00,116.48,116.54,116.15,116.18,64564.0,116.48,116.54,116.15,116.18,64564.0
2021-10-28 15:50:00,116.2,116.6,116.11,116.52,261570.0,116.2,116.6,116.11,116.52,261570.0
2021-10-29 09:30:00,115.77,115.99,114.56,115.12,133826.0,115.77,115.99,114.56,115.12,133826.0
2021-10-29 09:40:00,115.09,115.34,114.43,114.59,123269.0,115.09,115.34,114.43,114.59,123269.0
2021-10-29 09:50:00,114.61,115.3,114.37,115.11,70976.0,114.61,115.3,114.37,115.11,70976.0
2021-10-29 10:00:00,115.16,115.55,115.16,115.36,27750.0,115.16,115.55,115.16,115.36,27750.0
2021-10-29 10:10:00,115.4,115.85,115.38,115.69,41332.0,115.4,115.85,115.38,115.69,41332.0
2021-10-29 10:20:00,115.66,115.86,115.29,115.43,23349.0,115.66,115.86,115.29,115.43,23349.0
2021-10-29 10:30:00,115.4,115.64,115.31,115.33,21326.0,115.4,115.64,115.31,115.33,21326.0
2021-10-29 10:40:00,115.36,115.64,115.25,115.64,26920.0,115.36,115.64,115.25,115.64,26920.0
2021-10-29 10:50:00,115.6,116.1,115.58,116.05,15880.0,115.6,116.1,115.58,116.05,15880.0
2021-10-29 11:00:00,116.05,116.15,115.99,116.04,29695.0,116.05,116.15,115.99,116.04,29695.0
2021-10-29 11:10:00,116.1,116.38,115.97,116.37,24171.0,116.1,116.38,115.97,116.37,24171.0
2021-10-29 11:20:00,116.39,116.52,116.21,116.22,17332.0,116.39,116.52,116.21,116.22,17332.0
2021-10-29 11:30:00,116.22,116.5,116.08,116.45,12453.0,116.22,116.5,116.08,116.45,12453.0
2021-10-29 11:40:00,116.49,116.6,116.4,116.56,14099.0,116.49,116.6,116.4,116.56,14099.0
2021-10-29 11:50:00,116.61,116.95,116.59,116.9,22497.0,116.61,116.95,116.59,116.9,22497.0
2021-10-29 12:00:00,116.86,117.38,116.86,117.38,32337.0,116.86,117.38,116.86,117.38,32337.0
2021-10-29 12:10:00,117.35,117.61,117.35,117.61,21084.0,117.35,117.61,117.35,117.61,21084.0
2021-10-29 12:20:00,117.6,117.95,117.53,117.95,20097.0,117.6,117.95,117.53,117.95,20097.0
2021-10-29 12:30:00,117.92,118.0,117.77,117.9,27774.0,117.92,118.0,117.77,117.9,27774.0
2021-10-29 12:40:00,117.96,118.1,117.95,118.03,20019.0,117.96,118.1,117.95,118.03,20019.0
2021-10-29 12:50:00,118.0,118.13,117.92,118.13,25117.0,118.0,118.13,117.92,118.13,25117.0
2021-10-29 13:00:00,118.11,118.3,118.1,118.25,12429.0,118.11,118.3,118.1,118.25,12429.0
2021-10-29 13:10:00,118.22,118.57,118.22,118.53,21270.0,118.22,118.57,118.22,118.53,21270.0
2021-10-29 13:20:00,118.51,119.73,118.48,119.31,352160.0,118.51,119.73,118.48,119.31,352160.0
2021-10-29 13:30:00,119.32,119.6,119.18,119.23,78873.0,119.32,119.6,119.18,119.23,78873.0
2021-10-29 13:40:00,119.25,119.36,119.01,119.25,59291.0,119.25,119.36,119.01,119.25,59291.0
2021-10-29 13:50:00,119.25,119.45,119.18,119.18,39889.0,119.25,119.45,119.18,119.18,39889.0
2021-10-29 14:00:00,119.2,119.35,119.04,119.32,42648.0,119.2,119.35,119.04,119.32,42648.0
2021-10-29 14:10:00,119.35,119.59,119.21,119.23,50592.0,119.35,119.59,119.21,119.23,50592.0
2021-10-29 14:20:00,119.23,119.5,119.22,119.47,26615.0,119.23,119.5,119.22,119.47,26615.0
2021-10-29 14:30:00,119.5,119.73,119.47,119.71,25914.0,119.5,119.73,119.47,119.71,25914.0
2021-10-29 14:40:00,119.7,119.98,119.69,119.76,34839.0,119.7,119.98,119.69,119.76,34839.0
2021-10-29 14:50:00,119.76,119.77,119.44,119.45,27276.0,119.76,119.77,119.44,119.45,27276.0
2021-10-29 15:00:00,119.37,119.62,119.23,119.6,30233.0,119.37,119.62,119.23,119.6,30233.0
2021-10-29 15:10:00,119.59,119.77,119.53,119.75,48808.0,119.59,119.77,119.53,119.75,48808.0
2021-10-29 15:20:00,119.78,119.8,119.5,119.64,41217.0,119.78,119.8,119.5,119.64,41217.0
2021-10-29 15:30:00,119.67,119.92,119.62,119.74,60262.0,119.67,119.92,119.62,119.74,60262.0
2021-10-29 15:40:00,119.72,120.05,119.59,119.88,137215.0,119.72,120.05,119.59,119.88,137215.0
2021-10-29 15:50:00,119.87,120.11,119.81,119.82,249178.0,119.87,120.11,119.81,119.82,249178.0
2021-11-01 09:30:00,120.41,120.62,119.61,119.73,129060.0,120.41,120.62,119.61,119.73,129060.0
2021-11-01 09:40:00,119.69,119.9,119.01,119.36,56902.0,119.69,119.9,119.01,119.36,56902.0
2021-11-01 09:50:00,119.39,119.76,118.87,118.87,65302.0,119.39,119.76,118.87,118.87,65302.0
2021-11-01 10:00:00,118.76,118.76,117.84,117.9,46271.0,118.76,118.76,117.84,117.9,46271.0
2021-11-01 10:10:00,117.88,117.92,117.08,117.21,52882.0,117.88,117.92,117.08,117.21,52882.0
2021-11-01 10:20:00,117.21,117.27,116.55,116.82,131377.0,117.21,117.27,116.55,116.82,131377.0
2021-11-01 10:30:00,116.91,116.94,115.47,115.54,60591.0,116.91,116.94,115.47,115.54,60591.0
2021-11-01 10:40:00,115.59,115.94,115.27,115.34,54775.0,115.59,115.94,115.27,115.34,54775.0
2021-11-01 10:50:00,115.32,115.69,115.24,115.33,25738.0,115.32,115.69,115.24,115.33,25738.0
2021-11-01 11:00:00,115.33,115.92,115.33,115.82,43502.0,115.33,115.92,115.33,115.82,43502.0
2021-11-01 11:10:00,115.81,115.81,115.38,115.52,75689.0,115.81,115.81,115.38,115.52,75689.0
2021-11-01 11:20:00,115.53,115.81,115.44,115.69,67782.0,115.53,115.81,115.44,115.69,67782.0
2021-11-01 11:30:00,115.67,116.4,115.65,116.16,43440.0,115.67,116.4,115.65,116.16,43440.0
2021-11-01 11:40:00,116.18,116.54,116.03,116.08,30210.0,116.18,116.54,116.03,116.08,30210.0
2021-11-01 11:50:00,116.05,116.29,115.88,116.09,61592.0,116.05,116.29,115.88,116.09,61592.0
2021-11-01 12:00:00,116.08,116.08,115.89,115.89,17265.0,116.08,116.08,115.89,115.89,17265.0
2021-11-01 12:10:00,115.91,115.95,115.69,115.82,17571.0,115.91,115.95,115.69,115.82,17571.0
2021-11-01 12:20:00,115.81,116.06,115.8,116.01,43225.0,115.81,116.06,115.8,116.01,43225.0
2021-11-01 12:30:00,115.98,116.17,115.9,115.9,26927.0,115.98,116.17,115.9,115.9,26927.0
2021-11-01 12:40:00,115.89,116.09,115.65,116.09,28940.0,115.89,116.09,115.65,116.09,28940.0
2021-11-01 12:50:00,116.09,116.54,116.08,116.52,14956.0,116.09,116.54,116.08,116.52,14956.0
2021-11-01 13:00:00,116.52,116.66,116.39,116.51,19822.0,116.52,116.66,116.39,116.51,19822.0
2021-11-01 13:10:00,116.48,116.67,116.39,116.45,33880.0,116.48,116.67,116.39,116.45,33880.0
2021-11-01 13:20:00,116.46,116.47,116.12,116.12,31680.0,116.46,116.47,116.12,116.12,31680.0
2021-11-01 13:30:00,116.11,116.11,115.84,115.86,36872.0,116.11,116.11,115.84,115.86,36872.0
2021-11-01 13:40:00,115.84,115.87,115.53,115.62,20650.0,115.84,115.87,115.53,115.62,20650.0
2021-11-01 13:50:00,115.59,115.6,115.44,115.56,21590.0,115.59,115.6,115.44,115.56,21590.0
2021-11-01 14:00:00,115.53,115.61,115.37,115.55,29433.0,115.53,115.61,115.37,115.55,29433.0
2021-11-01 14:10:00,115.55,115.86,115.54,115.78,21964.0,115.55,115.86,115.54,115.78,21964.0
2021-11-01 14:20:00,115.8,116.03,115.77,115.86,19219.0,115.8,116.03,115.77,115.86,19219.0
2021-11-01 14:30:00,115.87,116.14,115.86,115.94,32266.0,115.87,116.14,115.86,115.94,32266.0
2021-11-01 14:40:00,115.94,116.03,115.87,115.98,26572.0,115.94,116.03,115.87,115.98,26572.0
2021-11-01 14:50:00,116.0,116.06,115.83,116.03,41652.0,116.0,116.06,115.83,116.03,41652.0
2021-11-01 15:00:00,116.0,116.29,116.0,116.28,18006.0,116.0,116.29,116.0,116.28,18006.0
2021-11-01 15:10:00,116.29,116.33,116.1,116.18,25320.0,116.29,116.33,116.1,116.18,25320.0
2021-11-01 15:20:00,116.17,116.31,116.01,116.03,28033.0,116.17,116.31,116.01,116.03,28033.0
2021-11-01 15:30:00,116.02,116.19,115.98,116.1,49905.0,116.02,116.19,115.98,116.1,49905.0
2021-11-01 15:40:00,116.08,116.08,115.88,115.95,77014.0,116.08,116.08,115.88,115.95,77014.0
2021-11-01 15:50:00,115.93,115.96,115.51,115.56,340966.0,115.93,115.96,115.51,115.56,340966.0
2021-11-02 09:30:00,115.89,115.89,114.89,115.28,74725.0,115.89,115.89,114.89,115.28,74725.0
2021-11-02 09:40:00,115.31,115.98,115.06,115.88,26855.0,115.31,115.98,115.06,115.88,26855.0
2021-11-02 09:50:00,115.87,116.69,115.86,116.58,38294.0,115.87,116.69,115.86,116.58,38294.0
2021-11-02 10:00:00,116.61,116.61,115.89,116.06,24927.0,116.61,116.61,115.89,116.06,24927.0
2021-11-02 10:10:00,116.1,116.18,115.84,116.18,14859.0,116.1,116.18,115.84,116.18,14859.0
2021-11-02 10:20:00,116.14,116.92,116.12,116.92,20053.0,116.14,116.92,116.12,116.92,20053.0
2021-11-02 10:30:00,116.95,117.07,116.65,116.76,25057.0,116.95,117.07,116.65,116.76,25057.0
2021-11-02 10:40:00,116.76,116.76,116.42,116.55,21933.0,116.76,116.76,116.42,116.55,21933.0
2021-11-02 10:50:00,116.54,116.61,116.29,116.34,23229.0,116.54,116.61,116.29,116.34,23229.0
2021-11-02 11:00:00,116.38,116.45,115.89,116.23,144750.0,116.38,116.45,115.89,116.23,144750.0
2021-11-02 11:10:00,116.22,116.36,116.08,116.32,26071.0,116.22,116.36,116.08,116.32,26071.0
2021-11-02 11:20:00,116.33,116.4,116.05,116.23,51037.0,116.33,116.4,116.05,116.23,51037.0
2021-11-02 11:30:00,116.19,116.36,116.07,116.32,63638.0,116.19,116.36,116.07,116.32,63638.0
2021-11-02 11:40:00,116.34,116.64,116.27,116.57,127036.0,116.34,116.64,116.27,116.57,127036.0
2021-11-02 11:50:00,116.6,116.74,116.31,116.69,29585.0,116.6,116.74,116.31,116.69,29585.0
2021-11-02 12:00:00,116.67,116.7,116.44,116.44,19577.0,116.67,116.7,116.44,116.44,19577.0
2021-11-02 12:10:00,116.46,116.82,116.44,116.7,35263.0,116.46,116.82,116.44,116.7,35263.0
2021-11-02 12:20:00,116.68,116.73,116.59,116.63,25529.0,116.68,116.73,116.59,116.63,25529.0
2021-11-02 12:30:00,116.64,116.99,116.61,116.94,40444.0,116.64,116.99,116.61,116.94,40444.0
2021-11-02 12:40:00,116.96,116.99,116.81,116.91,24327.0,116.96,116.99,116.81,116.91,24327.0
2021-11-02 12:50:00,116.98,117.03,116.88,116.91,20836.0,116.98,117.03,116.88,116.91,20836.0
2021-11-02 13:00:00,116.93,117.17,116.89,117.15,20576.0,116.93,117.17,116.89,117.15,20576.0
2021-11-02 13:10:00,117.14,117.25,117.12,117.15,25017.0,117.14,117.25,117.12,117.15,25017.0
2021-11-02 13:20:00,117.15,117.16,116.79,116.84,15111.0,117.15,117.16,116.79,116.84,15111.0
2021-11-02 13:30:00,116.86,116.86,116.71,116.81,8967.0,116.86,116.86,116.71,116.81,8967.0
2021-11-02 13:40:00,116.79,116.87,116.7,116.81,15648.0,116.79,116.87,116.7,116.81,15648.0
2021-11-02 13:50:00,116.8,116.83,116.72,116.82,19504.0,116.8,116.83,116.72,116.82,19504.0
2021-11-02 14:00:00,116.8,116.83,116.7,116.76,17780.0,116.8,116.83,116.7,116.76,17780.0
2021-11-02 14:10:00,116.77,116.78,116.51,116.7,32789.0,116.77,116.78,116.51,116.7,32789.0
2021-11-02 14:20:00,116.71,116.73,116.64,116.69,17507.0,116.71,116.73,116.64,116.69,17507.0
2021-11-02 14:30:00,116.69,116.82,116.62,116.8,15419.0,116.69,116.82,116.62,116.8,15419.0
2021-11-02 14:40:00,116.81,116.87,116.73,116.77,17505.0,116.81,116.87,116.73,116.77,17505.0
2021-11-02 14:50:00,116.74,116.82,116.69,116.79,26953.0,116.74,116.82,116.69,116.79,26953.0
2021-11-02 15:00:00,116.83,116.83,116.67,116.7,21700.0,116.83,116.83,116.67,116.7,21700.0
2021-11-02 15:10:00,116.7,116.77,116.62,116.65,24096.0,116.7,116.77,116.62,116.65,24096.0
2021-11-02 15:20:00,116.64,116.7,116.53,116.63,31460.0,116.64,116.7,116.53,116.63,31460.0
2021-11-02 15:30:00,116.65,116.66,116.5,116.61,36315.0,116.65,116.66,116.5,116.61,36315.0
2021-11-02 15:40:00,116.59,116.77,116.52,116.77,62972.0,116.59,116.77,116.52,116.77,62972.0
2021-11-02 15:50:00,116.74,116.94,116.49,116.93,294273.0,116.74,116.94,116.49,116.93,294273.0
2021-11-03 09:30:00,117.1,117.86,116.92,117.75,49912.0,117.1,117.86,116.92,117.75,49912.0
2021-11-03 09:40:00,117.77,117.77,117.06,117.28,34343.0,117.77,117.77,117.06,117.28,34343.0
2021-11-03 09:50:00,117.21,117.29,116.53,116.61,20975.0,117.21,117.29,116.53,116.61,20975.0
2021-11-03 10:00:00,116.53,116.66,116.3,116.51,12876.0,116.53,116.66,116.3,116.51,12876.0
2021-11-03 10:10:00,116.48,116.65,116.2,116.3,11872.0,116.48,116.65,116.2,116.3,11872.0
2021-11-03 10:20:00,116.25,116.35,115.88,116.01,12763.0,116.25,116.35,115.88,116.01,12763.0
2021-11-03 10:30:00,116.0,116.2,115.9,116.18,21719.0,116.0,116.2,115.9,116.18,21719.0
2021-11-03 10:40:00,116.17,116.24,116.02,116.06,14477.0,116.17,116.24,116.02,116.06,14477.0
2021-11-03 10:50:00,116.07,116.15,115.79,115.88,20483.0,116.07,116.15,115.79,115.88,20483.0
2021-11-03 11:00:00,115.94,115.94,115.65,115.79,15648.0,115.94,115.94,115.65,115.79,15648.0
2021-11-03 11:10:00,115.77,115.81,115.56,115.63,13582.0,115.77,115.81,115.56,115.63,13582.0
2021-11-03 11:20:00,115.54,115.66,115.45,115.56,10042.0,115.54,115.66,115.45,115.56,10042.0
2021-11-03 11:30:00,115.56,115.56,115.35,115.41,12678.0,115.56,115.56,115.35,115.41,12678.0
2021-11-03 11:40:00,115.45,115.6,115.4,115.4,6998.0,115.45,115.6,115.4,115.4,6998.0
2021-11-03 11:50:00,115.42,115.75,115.39,115.67,31596.0,115.42,115.75,115.39,115.67,31596.0
2021-11-03 12:00:00,115.62,115.76,115.59,115.63,15415.0,115.62,115.76,115.59,115.63,15415.0
2021-11-03 12:10:00,115.63,116.07,115.62,116.06,47219.0,115.63,116.07,115.62,116.06,47219.0
2021-11-03 12:20:00,116.06,116.33,116.01,116.11,17066.0,116.06,116.33,116.01,116.11,17066.0
2021-11-03 12:30:00,116.07,116.31,116.07,116.21,18083.0,116.07,116.31,116.07,116.21,18083.0
2021-11-03 12:40:00,116.17,116.27,116.11,116.2,5439.0,116.17,116.27,116.11,116.2,5439.0
2021-11-03 12:50:00,116.19,116.28,116.1,116.13,8071.0,116.19,116.28,116.1,116.13,8071.0
2021-11-03 13:00:00,116.08,116.11,115.77,115.8,13983.0,116.08,116.11,115.77,115.8,13983.0
2021-11-03 13:10:00,115.78,115.86,115.71,115.81,13269.0,115.78,115.86,115.71,115.81,13269.0
2021-11-03 13:20:00,115.82,116.01,115.77,115.94,9227.0,115.82,116.01,115.77,115.94,9227.0
2021-11-03 13:30:00,115.96,116.04,115.93,115.96,20173.0,115.96,116.04,115.93,115.96,20173.0
2021-11-03 13:40:00,115.95,115.96,115.84,115.87,21193.0,115.95,115.96,115.84,115.87,21193.0
2021-11-03 13:50:00,115.86,115.89,115.62,115.65,29665.0,115.86,115.89,115.62,115.65,29665.0
2021-11-03 14:00:00,115.74,116.18,115.69,115.88,35667.0,115.74,116.18,115.69,115.88,35667.0
2021-11-03 14:10:00,115.88,115.88,115.45,115.66,17895.0,115.88,115.88,115.45,115.66,17895.0
2021-11-03 14:20:00,115.65,115.73,115.58,115.67,35089.0,115.65,115.73,115.58,115.67,35089.0
2021-11-03 14:30:00,115.69,116.14,115.64,116.13,21978.0,115.69,116.14,115.64,116.13,21978.0
2021-11-03 14:40:00,116.16,116.77,116.16,116.76,21036.0,116.16,116.77,116.16,116.76,21036.0
2021-11-03 14:50:00,116.75,117.03,116.71,116.95,32672.0,116.75,117.03,116.71,116.95,32672.0
2021-11-03 15:00:00,116.93,116.95,116.53,116.78,51485.0,116.93,116.95,116.53,116.78,51485.0
2021-11-03 15:10:00,116.73,116.82,116.6,116.62,19393.0,116.73,116.82,116.6,116.62,19393.0
2021-11-03 15:20:00,116.64,116.7,116.49,116.59,20090.0,116.64,116.7,116.49,116.59,20090.0
2021-11-03 15:30:00,116.57,116.75,116.53,116.74,36834.0,116.57,116.75,116.53,116.74,36834.0
2021-11-03 15:40:00,116.74,117.22,116.72,117.19,60777.0,116.74,117.22,116.72,117.19,60777.0
2021-11-03 15:50:00,117.22,117.4,117.08,117.23,162821.0,117.22,117.4,117.08,117.23,162821.0
2021-11-04 09:30:00,117.73,117.87,116.62,117.33,44024.0,117.73,117.87,116.62,117.33,44024.0
2021-11-04 09:40:00,117.25,117.68,117.1,117.68,17936.0,117.25,117.68,117.1,117.68,17936.0
2021-11-04 09:50:00,117.78,118.0,117.6,118.0,23295.0,117.78,118.0,117.6,118.0,23295.0
2021-11-04 10:00:00,118.02,118.12,117.77,117.93,18537.0,118.02,118.12,117.77,117.93,18537.0
2021-11-04 10:10:00,117.99,118.3,117.91,118.26,14774.0,117.99,118.3,117.91,118.26,14774.0
2021-11-04 10:20:00,118.28,118.32,117.8,117.88,16791.0,118.28,118.32,117.8,117.88,16791.0
2021-11-04 10:30:00,117.86,117.96,117.68,117.86,19766.0,117.86,117.96,117.68,117.86,19766.0
2021-11-04 10:40:00,117.9,118.18,117.83,118.03,24580.0,117.9,118.18,117.83,118.03,24580.0
2021-11-04 10:50:00,118.03,118.17,117.76,117.89,11215.0,118.03,118.17,117.76,117.89,11215.0
2021-11-04 11:00:00,117.93,118.01,117.83,117.9,17776.0,117.93,118.01,117.83,117.9,17776.0
2021-11-04 11:10:00,117.93,118.02,117.77,117.79,7661.0,117.93,118.02,117.77,117.79,7661.0
2021-11-04 11:20:00,117.83,117.9,117.46,117.83,17062.0,117.83,117.9,117.46,117.83,17062.0
2021-11-04 11:30:00,117.9,117.97,117.69,117.84,12249.0,117.9,117.97,117.69,117.84,12249.0
2021-11-04 11:40:00,117.84,117.98,117.77,117.86,15164.0,117.84,117.98,117.77,117.86,15164.0
2021-11-04 11:50:00,117.86,118.0,117.79,117.95,11956.0,117.86,118.0,117.79,117.95,11956.0
2021-11-04 12:00:00,117.97,118.0,117.75,117.75,11453.0,117.97,118.0,117.75,117.75,11453.0
2021-11-04 12:10:00,117.75,117.8,117.63,117.64,9604.0,117.75,117.8,117.63,117.64,9604.0
2021-11-04 12:20:00,117.64,117.68,117.3,117.38,9477.0,117.64,117.68,117.3,117.38,9477.0
2021-11-04 12:30:00,117.32,117.32,117.14,117.17,10962.0,117.32,117.32,117.14,117.17,10962.0
2021-11-04 12:40:00,117.14,117.14,116.85,116.9,31001.0,117.14,117.14,116.85,116.9,31001.0
2021-11-04 12:50:00,116.94,117.03,116.87,116.92,15038.0,116.94,117.03,116.87,116.92,15038.0
2021-11-04 13:00:00,116.95,117.02,116.71,117.02,17763.0,116.95,117.02,116.71,117.02,17763.0
2021-11-04 13:10:00,117.03,117.11,116.82,116.97,22214.0,117.03,117.11,116.82,116.97,22214.0
2021-11-04 13:20:00,116.98,117.09,116.92,116.92,11889.0,116.98,117.09,116.92,116.92,11889.0
2021-11-04 13:30:00,116.87,116.91,116.54,116.59,25185.0,116.87,116.91,116.54,116.59,25185.0
2021-11-04 13:40:00,116.56,116.92,116.53,116.82,22968.0,116.56,116.92,116.53,116.82,22968.0
2021-11-04 13:50:00,116.78,116.8,116.65,116.73,22435.0,116.78,116.8,116.65,116.73,22435.0
2021-11-04 14:00:00,116.72,117.06,116.7,117.0,14145.0,116.72,117.06,116.7,117.0,14145.0
2021-11-04 14:10:00,117.0,117.23,116.96,117.14,14953.0,117.0,117.23,116.96,117.14,14953.0
2021-11-04 14:20:00,117.16,117.21,117.09,117.13,13770.0,117.16,117.21,117.09,117.13,13770.0
2021-11-04 14:30:00,117.12,117.14,116.99,117.09,13567.0,117.12,117.14,116.99,117.09,13567.0
2021-11-04 14:40:00,117.11,117.19,117.06,117.13,13884.0,117.11,117.19,117.06,117.13,13884.0
2021-11-04 14:50:00,117.16,117.26,117.12,117.18,17562.0,117.16,117.26,117.12,117.18,17562.0
2021-11-04 15:00:00,117.15,117.19,116.92,116.98,20792.0,117.15,117.19,116.92,116.98,20792.0
2021-11-04 15:10:00,116.98,117.04,116.74,116.84,33921.0,116.98,117.04,116.74,116.84,33921.0
2021-11-04 15:20:00,116.83,116.83,116.55,116.62,24636.0,116.83,116.83,116.55,116.62,24636.0
2021-11-04 15:30:00,116.63,117.17,116.6,117.12,58931.0,116.63,117.17,116.6,117.12,58931.0
2021-11-04 15:40:00,117.13,117.32,117.09,117.26,48825.0,117.13,117.32,117.09,117.26,48825.0
2021-11-04 15:50:00,117.26,117.49,117.2,117.4,215965.0,117.26,117.49,117.2,117.4,215965.0
2021-11-05 09:30:00,116.63,117.5,116.4,117.35,66685.0,116.63,117.5,116.4,117.35,66685.0
2021-11-05 09:40:00,117.35,117.76,117.09,117.69,65899.0,117.35,117.76,117.09,117.69,65899.0
2021-11-05 09:50:00,117.75,118.14,117.54,118.02,54156.0,117.75,118.14,117.54,118.02,54156.0
2021-11-05 10:00:00,118.06,118.59,117.93,118.54,29108.0,118.06,118.59,117.93,118.54,29108.0
2021-11-05 10:10:00,118.53,118.66,118.26,118.39,22810.0,118.53,118.66,118.26,118.39,22810.0
2021-11-05 10:20:00,118.41,118.61,118.18,118.39,22842.0,118.41,118.61,118.18,118.39,22842.0
2021-11-05 10:30:00,118.47,118.5,118.23,118.46,40042.0,118.47,118.5,118.23,118.46,40042.0
2021-11-05 10:40:00,118.47,119.09,118.41,118.99,38252.0,118.47,119.09,118.41,118.99,38252.0
2021-11-05 10:50:00,118.99,118.99,118.26,118.35,21749.0,118.99,118.99,118.26,118.35,21749.0
2021-11-05 11:00:00,118.35,118.61,118.3,118.38,36415.0,118.35,118.61,118.3,118.38,36415.0
2021-11-05 11:10:00,118.39,118.62,117.86,117.88,43366.0,118.39,118.62,117.86,117.88,43366.0
2021-11-05 11:20:00,117.83,118.5,117.83,118.28,60663.0,117.83,118.5,117.83,118.28,60663.0
2021-11-05 11:30:00,118.25,118.67,118.25,118.65,27230.0,118.25,118.67,118.25,118.65,27230.0
2021-11-05 11:40:00,118.62,118.87,118.58,118.83,28041.0,118.62,118.87,118.58,118.83,28041.0
2021-11-05 11:50:00,118.85,118.86,118.34,118.35,22298.0,118.85,118.86,118.34,118.35,22298.0
2021-11-05 12:00:00,118.32,118.42,118.24,118.29,23220.0,118.32,118.42,118.24,118.29,23220.0
2021-11-05 12:10:00,118.34,118.46,118.24,118.39,12819.0,118.34,118.46,118.24,118.39,12819.0
2021-11-05 12:20:00,118.41,118.59,118.32,118.57,21177.0,118.41,118.59,118.32,118.57,21177.0
2021-11-05 12:30:00,118.59,118.84,118.56,118.74,20363.0,118.59,118.84,118.56,118.74,20363.0
2021-11-05 12:40:00,118.78,118.79,118.43,118.44,16414.0,118.78,118.79,118.43,118.44,16414.0
2021-11-05 12:50:00,118.41,118.69,118.41,118.68,27490.0,118.41,118.69,118.41,118.68,27490.0
2021-11-05 13:00:00,118.68,118.75,118.62,118.67,11347.0,118.68,118.75,118.62,118.67,11347.0
2021-11-05 13:10:00,118.67,118.75,118.32,118.36,25217.0,118.67,118.75,118.32,118.36,25217.0
2021-11-05 13:20:00,118.36,118.38,118.03,118.03,36428.0,118.36,118.38,118.03,118.03,36428.0
2021-11-05 13:30:00,118.03,118.23,117.96,118.23,17216.0,118.03,118.23,117.96,118.23,17216.0
2021-11-05 13:40:00,118.2,118.25,118.03,118.21,12255.0,118.2,118.25,118.03,118.21,12255.0
2021-11-05 13:50:00,118.22,118.5,118.2,118.5,20357.0,118.22,118.5,118.2,118.5,20357.0
2021-11-05 14:00:00,118.46,118.63,118.43,118.56,28163.0,118.46,118.63,118.43,118.56,28163.0
2021-11-05 14:10:00,118.56,118.67,118.48,118.52,23173.0,118.56,118.67,118.48,118.52,23173.0
2021-11-05 14:20:00,118.52,118.58,118.34,118.45,30348.0,118.52,118.58,118.34,118.45,30348.0
2021-11-05 14:30:00,118.42,118.53,118.35,118.53,12577.0,118.42,118.53,118.35,118.53,12577.0
2021-11-05 14:40:00,118.52,118.53,118.38,118.51,23018.0,118.52,118.53,118.38,118.51,23018.0
2021-11-05 14:50:00,118.51,118.58,118.48,118.54,15990.0,118.51,118.58,118.48,118.54,15990.0
2021-11-05 15:00:00,118.55,118.56,118.36,118.55,19622.0,118.55,118.56,118.36,118.55,19622.0
2021-11-05 15:10:00,118.52,118.65,118.49,118.63,27102.0,118.52,118.65,118.49,118.63,27102.0
2021-11-05 15:20:00,118.61,118.67,118.32,118.39,23776.0,118.61,118.67,118.32,118.39,23776.0
2021-11-05 15:30:00,118.4,118.96,118.3,118.86,41730.0,118.4,118.96,118.3,118.86,41730.0
2021-11-05 15:40:00,118.86,118.86,118.47,118.82,64053.0,118.86,118.86,118.47,118.82,64053.0
2021-11-05 15:50:00,118.82,119.02,118.63,118.63,191882.0,118.82,119.02,118.63,118.63,191882.0
2021-11-08 09:30:00,119.4,119.78,118.82,119.02,65744.0,119.4,119.78,118.82,119.02,65744.0
2021-11-08 09:40:00,118.93,119.11,118.61,118.85,21655.0,118.93,119.11,118.61,118.85,21655.0
2021-11-08 09:50:00,118.87,119.17,118.78,119.12,16084.0,118.87,119.17,118.78,119.12,16084.0
2021-11-08 10:00:00,119.16,119.17,118.54,118.76,26258.0,119.16,119.17,118.54,118.76,26258.0
2021-11-08 10:10:00,118.76,119.21,118.75,118.94,22354.0,118.76,119.21,118.75,118.94,22354.0
2021-11-08 10:20:00,118.9,119.24,118.9,118.96,21678.0,118.9,119.24,118.9,118.96,21678.0
2021-11-08 10:30:00,118.97,119.37,118.95,119.14,26768.0,118.97,119.37,118.95,119.14,26768.0
2021-11-08 10:40:00,119.18,119.33,119.02,119.28,12837.0,119.18,119.33,119.02,119.28,12837.0
2021-11-08 10:50:00,119.25,119.37,119.12,119.26,13210.0,119.25,119.37,119.12,119.26,13210.0
2021-11-08 11:00:00,119.26,119.29,119.0,119.08,12714.0,119.26,119.29,119.0,119.08,12714.0
2021-11-08 11:10:00,119.06,119.31,118.95,119.3,15903.0,119.06,119.31,118.95,119.3,15903.0
2021-11-08 11:20:00,119.33,119.34,119.12,119.12,10709.0,119.33,119.34,119.12,119.12,10709.0
2021-11-08 11:30:00,119.13,119.16,118.83,118.95,12105.0,119.13,119.16,118.83,118.95,12105.0
2021-11-08 11:40:00,118.95,118.97,118.75,118.75,11924.0,118.95,118.97,118.75,118.75,11924.0
2021-11-08 11:50:00,118.73,119.04,118.73,118.98,15284.0,118.73,119.04,118.73,118.98,15284.0
2021-11-08 12:00:00,118.98,119.02,118.92,118.96,12133.0,118.98,119.02,118.92,118.96,12133.0
2021-11-08 12:10:00,118.98,119.15,118.93,119.08,11698.0,118.98,119.15,118.93,119.08,11698.0
2021-11-08 12:20:00,119.08,119.23,119.08,119.17,11279.0,119.08,119.23,119.08,119.17,11279.0
2021-11-08 12:30:00,119.18,119.2,119.08,119.16,15519.0,119.18,119.2,119.08,119.16,15519.0
2021-11-08 12:40:00,119.17,119.23,119.12,119.15,10407.0,119.17,119.23,119.12,119.15,10407.0
2021-11-08 12:50:00,119.13,119.16,118.98,119.05,22840.0,119.13,119.16,118.98,119.05,22840.0
2021-11-08 13:00:00,119.04,119.06,118.92,118.95,10560.0,119.04,119.06,118.92,118.95,10560.0
2021-11-08 13:10:00,118.96,119.13,118.96,119.0,14340.0,118.96,119.13,118.96,119.0,14340.0
2021-11-08 13:20:00,119.0,119.05,118.88,118.91,8643.0,119.0,119.05,118.88,118.91,8643.0
2021-11-08 13:30:00,118.93,118.98,118.87,118.98,14195.0,118.93,118.98,118.87,118.98,14195.0
2021-11-08 13:40:00,119.03,119.16,118.93,119.12,12694.0,119.03,119.16,118.93,119.12,12694.0
2021-11-08 13:50:00,119.1,119.26,119.07,119.21,24133.0,119.1,119.26,119.07,119.21,24133.0
2021-11-08 14:00:00,119.27,119.53,119.24,119.52,7796.0,119.27,119.53,119.24,119.52,7796.0
2021-11-08 14:10:00,119.52,119.67,119.51,119.66,9281.0,119.52,119.67,119.51,119.66,9281.0
2021-11-08 14:20:00,119.66,119.66,119.54,119.57,8907.0,119.66,119.66,119.54,119.57,8907.0
2021-11-08 14:30:00,119.6,119.62,119.46,119.47,9032.0,119.6,119.62,119.46,119.47,9032.0
2021-11-08 14:40:00,119.5,119.57,119.48,119.56,11874.0,119.5,119.57,119.48,119.56,11874.0
2021-11-08 14:50:00,119.57,119.58,119.4,119.47,18164.0,119.57,119.58,119.4,119.47,18164.0
2021-11-08 15:00:00,119.47,119.77,119.46,119.76,29346.0,119.47,119.77,119.46,119.76,29346.0
2021-11-08 15:10:00,119.76,119.8,119.66,119.71,23625.0,119.76,119.8,119.66,119.71,23625.0
2021-11-08 15:20:00,119.71,119.8,119.61,119.61,18043.0,119.71,119.8,119.61,119.61,18043.0
2021-11-08 15:30:00,119.62,119.73,119.52,119.71,35940.0,119.62,119.73,119.52,119.71,35940.0
2021-11-08 15:40:00,119.71,119.75,119.53,119.53,49277.0,119.71,119.75,119.53,119.53,49277.0
2021-11-08 15:50:00,119.53,119.66,119.48,119.53,111801.0,119.53,119.66,119.48,119.53,111801.0
2021-11-09 09:30:00,119.23,119.47,118.92,119.36,36270.0,119.23,119.47,118.92,119.36,36270.0
2021-11-09 09:40:00,119.41,120.37,119.38,120.15,36574.0,119.41,120.37,119.38,120.15,36574.0
2021-11-09 09:50:00,120.12,120.37,119.77,119.88,27629.0,120.12,120.37,119.77,119.88,27629.0
2021-11-09 10:00:00,119.81,119.93,119.47,119.52,24544.0,119.81,119.93,119.47,119.52,24544.0
2021-11-09 10:10:00,119.64,120.14,119.58,120.05,17203.0,119.64,120.14,119.58,120.05,17203.0
2021-11-09 10:20:00,120.02,120.49,119.98,120.22,29937.0,120.02,120.49,119.98,120.22,29937.0
2021-11-09 10:30:00,120.27,120.38,120.06,120.13,19833.0,120.27,120.38,120.06,120.13,19833.0
2021-11-09 10:40:00,120.14,120.16,119.71,119.73,13575.0,120.14,120.16,119.71,119.73,13575.0
2021-11-09 10:50:00,119.73,119.87,119.65,119.77,11822.0,119.73,119.87,119.65,119.77,11822.0
2021-11-09 11:00:00,119.79,119.83,119.38,119.38,19234.0,119.79,119.83,119.38,119.38,19234.0
2021-11-09 11:10:00,119.42,119.45,119.11,119.37,21333.0,119.42,119.45,119.11,119.37,21333.0
2021-11-09 11:20:00,119.39,119.39,119.18,119.3,10483.0,119.39,119.39,119.18,119.3,10483.0
2021-11-09 11:30:00,119.31,119.52,119.31,119.44,16666.0,119.31,119.52,119.31,119.44,16666.0
2021-11-09 11:40:00,119.49,119.79,119.42,119.76,12218.0,119.49,119.79,119.42,119.76,12218.0
2021-11-09 11:50:00,119.77,119.81,119.53,119.8,17696.0,119.77,119.81,119.53,119.8,17696.0
2021-11-09 12:00:00,119.8,120.12,119.79,120.04,15290.0,119.8,120.12,119.79,120.04,15290.0
2021-11-09 12:10:00,120.06,120.22,120.06,120.22,10378.0,120.06,120.22,120.06,120.22,10378.0
2021-11-09 12:20:00,120.23,120.28,120.13,120.18,10263.0,120.23,120.28,120.13,120.18,10263.0
2021-11-09 12:30:00,120.17,120.26,120.07,120.2,11649.0,120.17,120.26,120.07,120.2,11649.0
2021-11-09 12:40:00,120.2,120.29,120.14,120.17,13069.0,120.2,120.29,120.14,120.17,13069.0
2021-11-09 12:50:00,120.17,120.29,120.09,120.1,13140.0,120.17,120.29,120.09,120.1,13140.0
2021-11-09 13:00:00,120.11,120.29,120.1,120.18,20252.0,120.11,120.29,120.1,120.18,20252.0
2021-11-09 13:10:00,120.17,120.2,120.15,120.16,18219.0,120.17,120.2,120.15,120.16,18219.0
2021-11-09 13:20:00,120.14,120.21,120.08,120.21,19676.0,120.14,120.21,120.08,120.21,19676.0
2021-11-09 13:30:00,120.21,120.39,120.2,120.31,11471.0,120.21,120.39,120.2,120.31,11471.0
2021-11-09 13:40:00,120.32,120.41,120.27,120.3,9506.0,120.32,120.41,120.27,120.3,9506.0
2021-11-09 13:50:00,120.27,120.35,120.19,120.32,7418.0,120.27,120.35,120.19,120.32,7418.0
2021-11-09 14:00:00,120.27,120.37,120.1,120.11,8701.0,120.27,120.37,120.1,120.11,8701.0
2021-11-09 14:10:00,120.12,120.23,120.02,120.22,15246.0,120.12,120.23,120.02,120.22,15246.0
2021-11-09 14:20:00,120.21,120.29,120.14,120.19,11886.0,120.21,120.29,120.14,120.19,11886.0
2021-11-09 14:30:00,120.19,120.23,120.09,120.19,16036.0,120.19,120.23,120.09,120.19,16036.0
2021-11-09 14:40:00,120.19,120.21,120.04,120.05,11610.0,120.19,120.21,120.04,120.05,11610.0
2021-11-09 14:50:00,120.04,120.24,120.04,120.24,25791.0,120.04,120.24,120.04,120.24,25791.0
2021-11-09 15:00:00,120.22,120.22,119.91,119.91,18045.0,120.22,120.22,119.91,119.91,18045.0
2021-11-09 15:10:00,119.93,119.94,119.76,119.76,20666.0,119.93,119.94,119.76,119.76,20666.0
2021-11-09 15:20:00,119.76,119.91,119.75,119.9,28690.0,119.76,119.91,119.75,119.9,28690.0
2021-11-09 15:30:00,119.88,119.93,119.73,119.78,107093.0,119.88,119.93,119.73,119.78,107093.0
2021-11-09 15:40:00,119.8,119.9,119.72,119.83,46180.0,119.8,119.9,119.72,119.83,46180.0
2021-11-09 15:50:00,119.84,120.07,119.73,120.04,147723.0,119.84,120.07,119.73,120.04,147723.0
2021-11-10 09:30:00,119.79,120.23,119.4,119.98,74165.0,119.79,120.23,119.4,119.98,74165.0
2021-11-10 09:40:00,119.78,119.93,119.33,119.83,17882.0,119.78,119.93,119.33,119.83,17882.0
2021-11-10 09:50:00,119.74,119.75,119.43,119.73,22084.0,119.74,119.75,119.43,119.73,22084.0
2021-11-10 10:00:00,119.82,120.37,119.66,120.37,11668.0,119.82,120.37,119.66,120.37,11668.0
2021-11-10 10:10:00,120.37,120.51,120.29,120.44,13394.0,120.37,120.51,120.29,120.44,13394.0
2021-11-10 10:20:00,120.49,120.5,120.12,120.16,16762.0,120.49,120.5,120.12,120.16,16762.0
2021-11-10 10:30:00,120.12,120.13,119.87,119.9,12827.0,120.12,120.13,119.87,119.9,12827.0
2021-11-10 10:40:00,119.95,120.01,119.8,119.81,22878.0,119.95,120.01,119.8,119.81,22878.0
2021-11-10 10:50:00,119.75,120.15,119.75,120.14,13160.0,119.75,120.15,119.75,120.14,13160.0
2021-11-10 11:00:00,120.13,120.61,120.13,120.6,18943.0,120.13,120.61,120.13,120.6,18943.0
2021-11-10 11:10:00,120.57,120.79,120.53,120.57,25938.0,120.57,120.79,120.53,120.57,25938.0
2021-11-10 11:20:00,120.64,120.69,120.52,120.53,16056.0,120.64,120.69,120.52,120.53,16056.0
2021-11-10 11:30:00,120.55,120.6,120.24,120.31,17465.0,120.55,120.6,120.24,120.31,17465.0
2021-11-10 11:40:00,120.34,120.37,120.09,120.09,10299.0,120.34,120.37,120.09,120.09,10299.0
2021-11-10 11:50:00,120.13,120.29,120.08,120.15,12981.0,120.13,120.29,120.08,120.15,12981.0
2021-11-10 12:00:00,120.16,120.18,119.9,120.1,19669.0,120.16,120.18,119.9,120.1,19669.0
2021-11-10 12:10:00,120.12,120.39,120.11,120.31,25534.0,120.12,120.39,120.11,120.31,25534.0
2021-11-10 12:20:00,120.31,120.37,120.09,120.09,23158.0,120.31,120.37,120.09,120.09,23158.0
2021-11-10 12:30:00,120.11,120.24,120.01,120.03,5597.0,120.11,120.24,120.01,120.03,5597.0
2021-11-10 12:40:00,120.04,120.04,119.52,119.56,17130.0,120.04,120.04,119.52,119.56,17130.0
2021-11-10 12:50:00,119.58,119.66,119.54,119.6,11008.0,119.58,119.66,119.54,119.6,11008.0
2021-11-10 13:00:00,119.62,119.62,119.29,119.38,13500.0,119.62,119.62,119.29,119.38,13500.0
2021-11-10 13:10:00,119.42,119.5,119.31,119.42,8829.0,119.42,119.5,119.31,119.42,8829.0
2021-11-10 13:20:00,119.43,119.54,119.39,119.53,12576.0,119.43,119.54,119.39,119.53,12576.0
2021-11-10 13:30:00,119.54,119.68,119.46,119.46,8585.0,119.54,119.68,119.46,119.46,8585.0
2021-11-10 13:40:00,119.46,119.46,119.18,119.33,18837.0,119.46,119.46,119.18,119.33,18837.0
2021-11-10 13:50:00,119.34,119.35,118.99,119.02,18544.0,119.34,119.35,118.99,119.02,18544.0
2021-11-10 14:00:00,119.02,119.03,118.74,118.76,15950.0,119.02,119.03,118.74,118.76,15950.0
2021-11-10 14:10:00,118.8,119.1,118.79,119.03,18564.0,118.8,119.1,118.79,119.03,18564.0
2021-11-10 14:20:00,119.0,119.06,118.85,118.86,15544.0,119.0,119.06,118.85,118.86,15544.0
2021-11-10 14:30:00,118.89,118.94,118.77,118.8,14690.0,118.89,118.94,118.77,118.8,14690.0
2021-11-10 14:40:00,118.8,118.89,118.66,118.79,15759.0,118.8,118.89,118.66,118.79,15759.0
2021-11-10 14:50:00,118.81,119.01,118.71,118.84,28134.0,118.81,119.01,118.71,118.84,28134.0
2021-11-10 15:00:00,118.82,118.92,118.66,118.71,12758.0,118.82,118.92,118.66,118.71,12758.0
2021-11-10 15:10:00,118.72,118.86,118.71,118.71,20599.0,118.72,118.86,118.71,118.71,20599.0
2021-11-10 15:20:00,118.72,118.86,118.54,118.56,23548.0,118.72,118.86,118.54,118.56,23548.0
2021-11-10 15:30:00,118.58,118.61,118.38,118.48,28064.0,118.58,118.61,118.38,118.48,28064.0
2021-11-10 15:40:00,118.48,118.71,118.48,118.67,32625.0,118.48,118.71,118.48,118.67,32625.0
2021-11-10 15:50:00,118.68,118.9,118.67,118.78,107903.0,118.68,118.9,118.67,118.78,107903.0
2021-11-11 09:30:00,119.0,119.16,117.73,117.83,79773.0,119.0,119.16,117.73,117.83,79773.0
2021-11-11 09:40:00,117.93,118.73,117.79,118.29,14149.0,117.93,118.73,117.79,118.29,14149.0
2021-11-11 09:50:00,118.2,118.2,117.56,118.01,30761.0,118.2,118.2,117.56,118.01,30761.0
2021-11-11 10:00:00,117.99,118.0,117.07,117.34,29894.0,117.99,118.0,117.07,117.34,29894.0
2021-11-11 10:10:00,117.27,117.53,116.89,117.52,26065.0,117.27,117.53,116.89,117.52,26065.0
2021-11-11 10:20:00,117.43,117.49,117.06,117.1,25268.0,117.43,117.49,117.06,117.1,25268.0
2021-11-11 10:30:00,117.13,117.13,116.4,116.63,96527.0,117.13,117.13,116.4,116.63,96527.0
2021-11-11 10:40:00,116.66,116.93,116.53,116.57,33514.0,116.66,116.93,116.53,116.57,33514.0
2021-11-11 10:50:00,116.61,116.76,116.52,116.64,13258.0,116.61,116.76,116.52,116.64,13258.0
2021-11-11 11:00:00,116.62,116.63,116.33,116.33,23702.0,116.62,116.63,116.33,116.33,23702.0
2021-11-11 11:10:00,116.39,116.41,116.2,116.35,24574.0,116.39,116.41,116.2,116.35,24574.0
2021-11-11 11:20:00,116.39,116.4,116.04,116.09,15739.0,116.39,116.4,116.04,116.09,15739.0
2021-11-11 11:30:00,116.15,116.21,115.92,116.08,24351.0,116.15,116.21,115.92,116.08,24351.0
2021-11-11 11:40:00,116.07,116.07,115.87,116.01,28252.0,116.07,116.07,115.87,116.01,28252.0
2021-11-11 11:50:00,116.02,116.05,115.72,115.81,16338.0,116.02,116.05,115.72,115.81,16338.0
2021-11-11 12:00:00,115.77,115.78,115.39,115.39,16443.0,115.77,115.78,115.39,115.39,16443.0
2021-11-11 12:10:00,115.35,115.38,114.83,114.83,37902.0,115.35,115.38,114.83,114.83,37902.0
2021-11-11 12:20:00,114.83,114.88,114.54,114.63,61660.0,114.83,114.88,114.54,114.63,61660.0
2021-11-11 12:30:00,114.6,114.61,114.41,114.47,34405.0,114.6,114.61,114.41,114.47,34405.0
2021-11-11 12:40:00,114.48,114.58,114.36,114.49,39010.0,114.48,114.58,114.36,114.49,39010.0
2021-11-11 12:50:00,114.49,114.64,114.39,114.43,16793.0,114.49,114.64,114.39,114.43,16793.0
2021-11-11 13:00:00,114.39,114.39,114.22,114.36,37113.0,114.39,114.39,114.22,114.36,37113.0
2021-11-11 13:10:00,114.33,114.62,114.33,114.55,67074.0,114.33,114.62,114.33,114.55,67074.0
2021-11-11 13:20:00,114.55,114.85,114.49,114.66,40596.0,114.55,114.85,114.49,114.66,40596.0
2021-11-11 13:30:00,114.62,114.72,114.55,114.67,33285.0,114.62,114.72,114.55,114.67,33285.0
2021-11-11 13:40:00,114.69,114.77,114.44,114.49,25386.0,114.69,114.77,114.44,114.49,25386.0
2021-11-11 13:50:00,114.49,114.51,114.35,114.42,28822.0,114.49,114.51,114.35,114.42,28822.0
2021-11-11 14:00:00,114.41,114.69,114.39,114.65,58273.0,114.41,114.69,114.39,114.65,58273.0
2021-11-11 14:10:00,114.65,114.69,114.38,114.39,29799.0,114.65,114.69,114.38,114.39,29799.0
2021-11-11 14:20:00,114.36,114.39,114.07,114.17,28741.0,114.36,114.39,114.07,114.17,28741.0
2021-11-11 14:30:00,114.16,114.43,114.04,114.43,86872.0,114.16,114.43,114.04,114.43,86872.0
2021-11-11 14:40:00,114.41,114.5,114.31,114.42,42326.0,114.41,114.5,114.31,114.42,42326.0
2021-11-11 14:50:00,114.43,114.68,114.37,114.57,28404.0,114.43,114.68,114.37,114.57,28404.0
2021-11-11 15:00:00,114.55,114.55,114.38,114.41,25558.0,114.55,114.55,114.38,114.41,25558.0
2021-11-11 15:10:00,114.4,114.57,114.29,114.56,26416.0,114.4,114.57,114.29,114.56,26416.0
2021-11-11 15:20:00,114.55,114.69,114.48,114.68,27453.0,114.55,114.69,114.48,114.68,27453.0
2021-11-11 15:30:00,114.67,114.67,114.34,114.45,82394.0,114.67,114.67,114.34,114.45,82394.0
2021-11-11 15:40:00,114.44,114.5,114.24,114.38,63725.0,114.44,114.5,114.24,114.38,63725.0
2021-11-11 15:50:00,114.39,114.67,114.28,114.33,181920.0,114.39,114.67,114.28,114.33,181920.0
2021-11-12 09:30:00,114.89,115.8,114.84,115.18,74408.0,114.89,115.8,114.84,115.18,74408.0
2021-11-12 09:40:00,115.13,115.45,114.6,114.78,17241.0,115.13,115.45,114.6,114.78,17241.0
2021-11-12 09:50:00,114.78,115.04,114.66,114.83,22537.0,114.78,115.04,114.66,114.83,22537.0
2021-11-12 10:00:00,114.84,115.55,114.8,115.47,16438.0,114.84,115.55,114.8,115.47,16438.0
2021-11-12 10:10:00,115.51,115.93,115.26,115.93,21973.0,115.51,115.93,115.26,115.93,21973.0
2021-11-12 10:20:00,115.96,116.16,115.66,115.77,59306.0,115.96,116.16,115.66,115.77,59306.0
2021-11-12 10:30:00,115.76,116.02,115.69,115.81,19941.0,115.76,116.02,115.69,115.81,19941.0
2021-11-12 10:40:00,115.81,116.05,115.76,115.89,11380.0,115.81,116.05,115.76,115.89,11380.0
2021-11-12 10:50:00,115.91,116.15,115.9,116.15,15967.0,115.91,116.15,115.9,116.15,15967.0
2021-11-12 11:00:00,116.15,116.22,115.99,116.09,21443.0,116.15,116.22,115.99,116.09,21443.0
2021-11-12 11:10:00,116.07,116.21,115.99,116.16,15331.0,116.07,116.21,115.99,116.16,15331.0
2021-11-12 11:20:00,116.11,116.14,115.6,115.6,12813.0,116.11,116.14,115.6,115.6,12813.0
2021-11-12 11:30:00,115.64,115.64,115.29,115.29,11457.0,115.64,115.64,115.29,115.29,11457.0
2021-11-12 11:40:00,115.34,115.37,115.2,115.34,8627.0,115.34,115.37,115.2,115.34,8627.0
2021-11-12 11:50:00,115.34,115.5,115.3,115.43,9052.0,115.34,115.5,115.3,115.43,9052.0
2021-11-12 12:00:00,115.47,115.54,115.44,115.45,8984.0,115.47,115.54,115.44,115.45,8984.0
2021-11-12 12:10:00,115.45,115.76,115.43,115.65,9907.0,115.45,115.76,115.43,115.65,9907.0
2021-11-12 12:20:00,115.67,115.78,115.55,115.6,9170.0,115.67,115.78,115.55,115.6,9170.0
2021-11-12 12:30:00,115.67,115.8,115.62,115.76,9241.0,115.67,115.8,115.62,115.76,9241.0
2021-11-12 12:40:00,115.73,116.09,115.73,116.09,13374.0,115.73,116.09,115.73,116.09,13374.0
2021-11-12 12:50:00,116.07,116.2,116.02,116.2,12460.0,116.07,116.2,116.02,116.2,12460.0
2021-11-12 13:00:00,116.15,116.19,115.98,115.98,11277.0,116.15,116.19,115.98,115.98,11277.0
2021-11-12 13:10:00,115.97,116.1,115.97,116.09,8548.0,115.97,116.1,115.97,116.09,8548.0
2021-11-12 13:20:00,116.09,116.13,116.05,116.1,7876.0,116.09,116.13,116.05,116.1,7876.0
2021-11-12 13:30:00,116.12,116.29,116.12,116.25,12999.0,116.12,116.29,116.12,116.25,12999.0
2021-11-12 13:40:00,116.25,116.38,116.24,116.37,12488.0,116.25,116.38,116.24,116.37,12488.0
2021-11-12 13:50:00,116.35,116.42,116.33,116.34,15445.0,116.35,116.42,116.33,116.34,15445.0
2021-11-12 14:00:00,116.33,116.39,116.29,116.38,9692.0,116.33,116.39,116.29,116.38,9692.0
2021-11-12 14:10:00,116.38,116.53,116.34,116.38,14029.0,116.38,116.53,116.34,116.38,14029.0
2021-11-12 14:20:00,116.31,116.32,116.08,116.13,8891.0,116.31,116.32,116.08,116.13,8891.0
2021-11-12 14:30:00,116.15,116.15,115.92,115.93,36872.0,116.15,116.15,115.92,115.93,36872.0
2021-11-12 14:40:00,115.93,115.93,115.55,115.65,36493.0,115.93,115.93,115.55,115.65,36493.0
2021-11-12 14:50:00,115.7,115.86,115.67,115.8,27410.0,115.7,115.86,115.67,115.8,27410.0
2021-11-12 15:00:00,115.81,115.89,115.72,115.85,19340.0,115.81,115.89,115.72,115.85,19340.0
2021-11-12 15:10:00,115.85,115.9,115.67,115.7,18214.0,115.85,115.9,115.67,115.7,18214.0
2021-11-12 15:20:00,115.7,115.94,115.69,115.83,20080.0,115.7,115.94,115.69,115.83,20080.0
2021-11-12 15:30:00,115.84,116.01,115.83,115.84,37411.0,115.84,116.01,115.83,115.84,37411.0
2021-11-12 15:40:00,115.84,115.88,115.75,115.85,54948.0,115.84,115.88,115.75,115.85,54948.0
2021-11-12 15:50:00,115.84,116.09,115.73,115.96,198487.0,115.84,116.09,115.73,115.96,198487.0
2021-11-15 09:30:00,116.35,116.8,115.81,116.47,61279.0,116.35,116.8,115.81,116.47,61279.0
2021-11-15 09:40:00,116.41,116.61,115.91,116.49,28340.0,116.41,116.61,115.91,116.49,28340.0
2021-11-15 09:50:00,116.47,116.78,116.35,116.66,33927.0,116.47,116.78,116.35,116.66,33927.0
2021-11-15 10:00:00,116.7,116.9,116.36,116.4,31533.0,116.7,116.9,116.36,116.4,31533.0
2021-11-15 10:10:00,116.4,116.66,116.31,116.5,24427.0,116.4,116.66,116.31,116.5,24427.0
2021-11-15 10:20:00,116.46,116.56,116.3,116.38,17235.0,116.46,116.56,116.3,116.38,17235.0
2021-11-15 10:30:00,116.4,116.57,116.34,116.36,19388.0,116.4,116.57,116.34,116.36,19388.0
2021-11-15 10:40:00,116.4,116.46,116.25,116.44,21349.0,116.4,116.46,116.25,116.44,21349.0
2021-11-15 10:50:00,116.41,116.62,116.23,116.59,22994.0,116.41,116.62,116.23,116.59,22994.0
2021-11-15 11:00:00,116.6,116.87,116.53,116.79,28034.0,116.6,116.87,116.53,116.79,28034.0
2021-11-15 11:10:00,116.79,116.79,116.6,116.71,17683.0,116.79,116.79,116.6,116.71,17683.0
2021-11-15 11:20:00,116.69,117.0,116.53,116.94,49779.0,116.69,117.0,116.53,116.94,49779.0
2021-11-15 11:30:00,116.98,117.14,116.86,117.04,15670.0,116.98,117.14,116.86,117.04,15670.0
2021-11-15 11:40:00,117.08,117.13,116.72,116.76,32886.0,117.08,117.13,116.72,116.76,32886.0
2021-11-15 11:50:00,116.76,116.86,116.72,116.84,19545.0,116.76,116.86,116.72,116.84,19545.0
2021-11-15 12:00:00,116.78,116.92,116.77,116.88,10780.0,116.78,116.92,116.77,116.88,10780.0
2021-11-15 12:10:00,116.88,116.88,116.47,116.65,15421.0,116.88,116.88,116.47,116.65,15421.0
2021-11-15 12:20:00,116.65,116.72,116.6,116.6,14141.0,116.65,116.72,116.6,116.6,14141.0
2021-11-15 12:30:00,116.6,116.63,116.44,116.47,10858.0,116.6,116.63,116.44,116.47,10858.0
2021-11-15 12:40:00,116.5,116.6,116.45,116.45,13680.0,116.5,116.6,116.45,116.45,13680.0
2021-11-15 12:50:00,116.47,116.59,116.23,116.32,20250.0,116.47,116.59,116.23,116.32,20250.0
2021-11-15 13:00:00,116.27,116.36,116.21,116.33,14501.0,116.27,116.36,116.21,116.33,14501.0
2021-11-15 13:10:00,116.33,116.44,116.28,116.42,15721.0,116.33,116.44,116.28,116.42,15721.0
2021-11-15 13:20:00,116.45,116.45,116.2,116.26,17677.0,116.45,116.45,116.2,116.26,17677.0
2021-11-15 13:30:00,116.25,116.37,116.23,116.27,10611.0,116.25,116.37,116.23,116.27,10611.0
2021-11-15 13:40:00,116.28,116.3,115.98,116.02,13154.0,116.28,116.3,115.98,116.02,13154.0
2021-11-15 13:50:00,116.06,116.07,115.81,115.81,16787.0,116.06,116.07,115.81,115.81,16787.0
2021-11-15 14:00:00,115.84,115.86,115.61,115.84,13751.0,115.84,115.86,115.61,115.84,13751.0
2021-11-15 14:10:00,115.86,115.91,115.73,115.78,15840.0,115.86,115.91,115.73,115.78,15840.0
2021-11-15 14:20:00,115.8,115.81,115.63,115.77,18895.0,115.8,115.81,115.63,115.77,18895.0
2021-11-15 14:30:00,115.77,115.85,115.73,115.85,33471.0,115.77,115.85,115.73,115.85,33471.0
2021-11-15 14:40:00,115.84,116.12,115.83,116.04,15562.0,115.84,116.12,115.83,116.04,15562.0
2021-11-15 14:50:00,116.05,116.05,115.92,115.97,13040.0,116.05,116.05,115.92,115.97,13040.0
2021-11-15 15:00:00,115.97,115.97,115.78,115.89,28333.0,115.97,115.97,115.78,115.89,28333.0
2021-11-15 15:10:00,115.87,116.25,115.87,116.15,23975.0,115.87,116.25,115.87,116.15,23975.0
2021-11-15 15:20:00,116.15,116.18,116.02,116.11,42173.0,116.15,116.18,116.02,116.11,42173.0
2021-11-15 15:30:00,116.08,116.39,116.07,116.39,50057.0,116.08,116.39,116.07,116.39,50057.0
2021-11-15 15:40:00,116.39,116.5,116.36,116.47,65079.0,116.39,116.5,116.36,116.47,65079.0
2021-11-15 15:50:00,116.48,116.77,116.48,116.68,190650.0,116.48,116.77,116.48,116.68,190650.0
2021-11-16 09:30:00,116.81,117.09,116.13,116.96,42313.0,116.81,117.09,116.13,116.96,42313.0
2021-11-16 09:40:00,117.03,117.31,116.89,117.16,13012.0,117.03,117.31,116.89,117.16,13012.0
2021-11-16 09:50:00,117.06,117.39,116.68,117.33,19520.0,117.06,117.39,116.68,117.33,19520.0
2021-11-16 10:00:00,117.3,117.54,117.29,117.54,20927.0,117.3,117.54,117.29,117.54,20927.0
2021-11-16 10:10:00,117.56,117.66,117.33,117.38,15646.0,117.56,117.66,117.33,117.38,15646.0
2021-11-16 10:20:00,117.36,117.58,117.24,117.25,18962.0,117.36,117.58,117.24,117.25,18962.0
2021-11-16 10:30:00,117.25,117.52,117.17,117.49,25944.0,117.25,117.52,117.17,117.49,25944.0
2021-11-16 10:40:00,117.49,117.7,117.45,117.7,17666.0,117.49,117.7,117.45,117.7,17666.0
2021-11-16 10:50:00,117.67,117.79,117.67,117.77,21430.0,117.67,117.79,117.67,117.77,21430.0
2021-11-16 11:00:00,117.74,118.26,117.74,118.26,45344.0,117.74,118.26,117.74,118.26,45344.0
2021-11-16 11:10:00,118.28,118.59,118.28,118.47,27867.0,118.28,118.59,118.28,118.47,27867.0
2021-11-16 11:20:00,118.49,118.64,118.35,118.64,33152.0,118.49,118.64,118.35,118.64,33152.0
2021-11-16 11:30:00,118.64,119.2,118.55,119.2,59650.0,118.64,119.2,118.55,119.2,59650.0
2021-11-16 11:40:00,119.21,119.31,118.67,118.85,45051.0,119.21,119.31,118.67,118.85,45051.0
2021-11-16 11:50:00,118.83,119.01,118.76,118.76,20893.0,118.83,119.01,118.76,118.76,20893.0
2021-11-16 12:00:00,118.76,118.76,118.58,118.62,12910.0,118.76,118.76,118.58,118.62,12910.0
2021-11-16 12:10:00,118.62,119.04,118.59,118.97,16903.0,118.62,119.04,118.59,118.97,16903.0
2021-11-16 12:20:00,118.94,118.99,118.79,118.88,13645.0,118.94,118.99,118.79,118.88,13645.0
2021-11-16 12:30:00,118.9,119.09,118.89,118.99,26336.0,118.9,119.09,118.89,118.99,26336.0
2021-11-16 12:40:00,118.97,119.16,118.9,119.06,24361.0,118.97,119.16,118.9,119.06,24361.0
2021-11-16 12:50:00,119.09,119.15,118.88,119.02,26171.0,119.09,119.15,118.88,119.02,26171.0
2021-11-16 13:00:00,119.03,119.19,119.0,119.19,24043.0,119.03,119.19,119.0,119.19,24043.0
2021-11-16 13:10:00,119.18,119.4,119.18,119.23,30330.0,119.18,119.4,119.18,119.23,30330.0
2021-11-16 13:20:00,119.22,119.42,119.2,119.29,11717.0,119.22,119.42,119.2,119.29,11717.0
2021-11-16 13:30:00,119.29,119.4,119.25,119.32,17212.0,119.29,119.4,119.25,119.32,17212.0
2021-11-16 13:40:00,119.32,119.47,119.31,119.41,12777.0,119.32,119.47,119.31,119.41,12777.0
2021-11-16 13:50:00,119.41,119.48,119.33,119.47,16540.0,119.41,119.48,119.33,119.47,16540.0
2021-11-16 14:00:00,119.47,119.52,119.28,119.42,21707.0,119.47,119.52,119.28,119.42,21707.0
2021-11-16 14:10:00,119.43,119.46,119.17,119.28,46907.0,119.43,119.46,119.17,119.28,46907.0
2021-11-16 14:20:00,119.31,119.47,119.22,119.37,80204.0,119.31,119.47,119.22,119.37,80204.0
2021-11-16 14:30:00,119.37,119.48,119.25,119.48,56570.0,119.37,119.48,119.25,119.48,56570.0
2021-11-16 14:40:00,119.48,119.54,119.35,119.45,36136.0,119.48,119.54,119.35,119.45,36136.0
2021-11-16 14:50:00,119.43,119.53,119.41,119.42,21858.0,119.43,119.53,119.41,119.42,21858.0
2021-11-16 15:00:00,119.42,119.54,119.42,119.51,24776.0,119.42,119.54,119.42,119.51,24776.0
2021-11-16 15:10:00,119.5,119.51,119.29,119.38,42259.0,119.5,119.51,119.29,119.38,42259.0
2021-11-16 15:20:00,119.38,119.41,119.22,119.34,36841.0,119.38,119.41,119.22,119.34,36841.0
2021-11-16 15:30:00,119.35,119.42,119.24,119.33,51872.0,119.35,119.42,119.24,119.33,51872.0
2021-11-16 15:40:00,119.3,119.44,119.3,119.35,51602.0,119.3,119.44,119.3,119.35,51602.0
2021-11-16 15:50:00,119.34,119.37,119.0,119.04,268657.0,119.34,119.37,119.0,119.04,268657.0
2021-11-17 09:30:00,119.08,119.09,117.63,117.82,72439.0,119.08,119.09,117.63,117.82,72439.0
2021-11-17 09:40:00,117.82,117.82,117.24,117.5,70185.0,117.82,117.82,117.24,117.5,70185.0
2021-11-17 09:50:00,117.47,117.93,117.31,117.85,67340.0,117.47,117.93,117.31,117.85,67340.0
2021-11-17 10:00:00,117.98,118.29,117.89,117.98,28585.0,117.98,118.29,117.89,117.98,28585.0
2021-11-17 10:10:00,118.03,118.54,118.03,118.39,17920.0,118.03,118.54,118.03,118.39,17920.0
2021-11-17 10:20:00,118.39,119.0,118.35,118.86,47361.0,118.39,119.0,118.35,118.86,47361.0
2021-11-17 10:30:00,118.86,119.15,118.78,119.15,58242.0,118.86,119.15,118.78,119.15,58242.0
2021-11-17 10:40:00,119.12,119.25,118.95,119.16,36239.0,119.12,119.25,118.95,119.16,36239.0
2021-11-17 10:50:00,119.19,119.19,118.96,119.19,17811.0,119.19,119.19,118.96,119.19,17811.0
2021-11-17 11:00:00,119.17,119.3,119.02,119.21,19764.0,119.17,119.3,119.02,119.21,19764.0
2021-11-17 11:10:00,119.19,119.43,119.19,119.41,22032.0,119.19,119.43,119.19,119.41,22032.0
2021-11-17 11:20:00,119.41,119.47,119.3,119.42,17733.0,119.41,119.47,119.3,119.42,17733.0
2021-11-17 11:30:00,119.43,119.43,119.09,119.09,27254.0,119.43,119.43,119.09,119.09,27254.0
2021-11-17 11:40:00,119.13,119.23,118.97,119.23,20775.0,119.13,119.23,118.97,119.23,20775.0
2021-11-17 11:50:00,119.23,119.27,118.97,118.97,23293.0,119.23,119.27,118.97,118.97,23293.0
2021-11-17 12:00:00,118.99,119.09,118.94,119.04,20320.0,118.99,119.09,118.94,119.04,20320.0
2021-11-17 12:10:00,119.04,119.04,118.97,118.98,11217.0,119.04,119.04,118.97,118.98,11217.0
2021-11-17 12:20:00,118.98,119.03,118.89,118.89,14218.0,118.98,119.03,118.89,118.89,14218.0
2021-11-17 12:30:00,118.91,119.18,118.91,119.17,13891.0,118.91,119.18,118.91,119.17,13891.0
2021-11-17 12:40:00,119.18,119.34,119.13,119.28,11362.0,119.18,119.34,119.13,119.28,11362.0
2021-11-17 12:50:00,119.26,119.29,119.1,119.14,16556.0,119.26,119.29,119.1,119.14,16556.0
2021-11-17 13:00:00,119.14,119.14,118.94,119.06,11748.0,119.14,119.14,118.94,119.06,11748.0
2021-11-17 13:10:00,119.09,119.12,119.02,119.02,12256.0,119.09,119.12,119.02,119.02,12256.0
2021-11-17 13:20:00,119.02,119.12,118.96,119.12,15217.0,119.02,119.12,118.96,119.12,15217.0
2021-11-17 13:30:00,119.11,119.21,118.89,119.2,37148.0,119.11,119.21,118.89,119.2,37148.0
2021-11-17 13:40:00,119.19,119.33,119.14,119.28,13457.0,119.19,119.33,119.14,119.28,13457.0
2021-11-17 13:50:00,119.25,119.43,119.21,119.42,13669.0,119.25,119.43,119.21,119.42,13669.0
2021-11-17 14:00:00,119.4,119.42,119.25,119.36,17579.0,119.4,119.42,119.25,119.36,17579.0
2021-11-17 14:10:00,119.38,119.45,119.32,119.44,17208.0,119.38,119.45,119.32,119.44,17208.0
2021-11-17 14:20:00,119.45,119.45,119.24,119.28,15971.0,119.45,119.45,119.24,119.28,15971.0
2021-11-17 14:30:00,119.26,119.41,119.22,119.38,17527.0,119.26,119.41,119.22,119.38,17527.0
2021-11-17 14:40:00,119.37,119.48,119.36,119.48,14154.0,119.37,119.48,119.36,119.48,14154.0
2021-11-17 14:50:00,119.47,119.5,119.41,119.43,17976.0,119.47,119.5,119.41,119.43,17976.0
2021-11-17 15:00:00,119.43,119.44,119.28,119.28,24653.0,119.43,119.44,119.28,119.28,24653.0
2021-11-17 15:10:00,119.27,119.28,119.11,119.24,17718.0,119.27,119.28,119.11,119.24,17718.0
2021-11-17 15:20:00,119.26,119.29,118.96,118.98,18973.0,119.26,119.29,118.96,118.98,18973.0
2021-11-17 15:30:00,118.98,118.98,118.55,118.67,50348.0,118.98,118.98,118.55,118.67,50348.0
2021-11-17 15:40:00,118.65,118.7,118.49,118.58,74133.0,118.65,118.7,118.49,118.58,74133.0
2021-11-17 15:50:00,118.57,118.64,118.31,118.38,265894.0,118.57,118.64,118.31,118.38,265894.0
2021-11-18 09:30:00,118.88,118.88,117.56,118.12,67254.0,118.88,118.88,117.56,118.12,67254.0
2021-11-18 09:40:00,118.13,118.26,117.03,117.25,41055.0,118.13,118.26,117.03,117.25,41055.0
2021-11-18 09:50:00,117.25,117.36,116.38,117.01,50127.0,117.25,117.36,116.38,117.01,50127.0
2021-11-18 10:00:00,117.11,117.11,116.72,116.78,23781.0,117.11,117.11,116.72,116.78,23781.0
2021-11-18 10:10:00,116.78,117.14,116.67,117.12,22608.0,116.78,117.14,116.67,117.12,22608.0
2021-11-18 10:20:00,117.04,117.2,116.89,117.04,19468.0,117.04,117.2,116.89,117.04,19468.0
2021-11-18 10:30:00,117.04,117.17,116.91,117.1,13927.0,117.04,117.17,116.91,117.1,13927.0
2021-11-18 10:40:00,117.12,117.13,116.83,116.99,23296.0,117.12,117.13,116.83,116.99,23296.0
2021-11-18 10:50:00,117.04,117.39,116.95,117.33,33130.0,117.04,117.39,116.95,117.33,33130.0
2021-11-18 11:00:00,117.34,117.65,117.34,117.47,9301.0,117.34,117.65,117.34,117.47,9301.0
2021-11-18 11:10:00,117.39,117.6,117.38,117.44,17499.0,117.39,117.6,117.38,117.44,17499.0
2021-11-18 11:20:00,117.44,117.59,117.36,117.42,16778.0,117.44,117.59,117.36,117.42,16778.0
2021-11-18 11:30:00,117.39,117.57,117.29,117.48,11840.0,117.39,117.57,117.29,117.48,11840.0
2021-11-18 11:40:00,117.46,117.52,117.31,117.52,20112.0,117.46,117.52,117.31,117.52,20112.0
2021-11-18 11:50:00,117.51,117.65,117.4,117.56,20859.0,117.51,117.65,117.4,117.56,20859.0
2021-11-18 12:00:00,117.55,118.06,117.54,118.06,69120.0,117.55,118.06,117.54,118.06,69120.0
2021-11-18 12:10:00,118.11,118.11,117.67,117.7,25833.0,118.11,118.11,117.67,117.7,25833.0
2021-11-18 12:20:00,117.73,117.73,117.57,117.6,13326.0,117.73,117.73,117.57,117.6,13326.0
2021-11-18 12:30:00,117.57,117.75,117.44,117.73,19099.0,117.57,117.75,117.44,117.73,19099.0
2021-11-18 12:40:00,117.72,117.83,117.63,117.71,16470.0,117.72,117.83,117.63,117.71,16470.0
2021-11-18 12:50:00,117.71,117.78,117.69,117.77,10524.0,117.71,117.78,117.69,117.77,10524.0
2021-11-18 13:00:00,117.75,117.89,117.71,117.86,14734.0,117.75,117.89,117.71,117.86,14734.0
2021-11-18 13:10:00,117.88,117.92,117.7,117.78,14306.0,117.88,117.92,117.7,117.78,14306.0
2021-11-18 13:20:00,117.78,117.86,117.63,117.64,6004.0,117.78,117.86,117.63,117.64,6004.0
2021-11-18 13:30:00,117.63,117.87,117.62,117.75,21944.0,117.63,117.87,117.62,117.75,21944.0
2021-11-18 13:40:00,117.74,117.79,117.7,117.77,9766.0,117.74,117.79,117.7,117.77,9766.0
2021-11-18 13:50:00,117.78,117.78,117.48,117.49,62529.0,117.78,117.78,117.48,117.49,62529.0
2021-11-18 14:00:00,117.49,117.49,117.25,117.26,17123.0,117.49,117.49,117.25,117.26,17123.0
2021-11-18 14:10:00,117.26,117.34,117.17,117.3,12099.0,117.26,117.34,117.17,117.3,12099.0
2021-11-18 14:20:00,117.3,117.32,117.1,117.16,16283.0,117.3,117.32,117.1,117.16,16283.0
2021-11-18 14:30:00,117.17,117.17,117.1,117.11,10375.0,117.17,117.17,117.1,117.11,10375.0
2021-11-18 14:40:00,117.11,117.15,116.95,117.07,11667.0,117.11,117.15,116.95,117.07,11667.0
2021-11-18 14:50:00,117.08,117.42,117.04,117.24,14820.0,117.08,117.42,117.04,117.24,14820.0
2021-11-18 15:00:00,117.24,117.3,117.1,117.16,17857.0,117.24,117.3,117.1,117.16,17857.0
2021-11-18 15:10:00,117.16,117.19,117.02,117.13,20233.0,117.16,117.19,117.02,117.13,20233.0
2021-11-18 15:20:00,117.14,117.18,117.0,117.15,34677.0,117.14,117.18,117.0,117.15,34677.0
2021-11-18 15:30:00,117.13,117.18,117.07,117.09,50264.0,117.13,117.18,117.07,117.09,50264.0
2021-11-18 15:40:00,117.08,117.21,116.92,117.11,59418.0,117.08,117.21,116.92,117.11,59418.0
2021-11-18 15:50:00,117.1,117.14,116.92,117.05,154962.0,117.1,117.14,116.92,117.05,154962.0
2021-11-19 09:30:00,117.62,117.62,116.68,116.79,207992.0,117.62,117.62,116.68,116.79,207992.0
2021-11-19 09:40:00,116.75,117.0,116.01,116.96,35064.0,116.75,117.0,116.01,116.96,35064.0
2021-11-19 09:50:00,117.0,117.82,116.91,117.31,46716.0,117.0,117.82,116.91,117.31,46716.0
2021-11-19 10:00:00,117.33,117.54,117.24,117.34,49523.0,117.33,117.54,117.24,117.34,49523.0
2021-11-19 10:10:00,117.29,117.29,116.92,116.93,29349.0,117.29,117.29,116.92,116.93,29349.0
2021-11-19 10:20:00,116.96,117.05,116.68,116.77,41014.0,116.96,117.05,116.68,116.77,41014.0
2021-11-19 10:30:00,116.77,116.87,116.52,116.71,32606.0,116.77,116.87,116.52,116.71,32606.0
2021-11-19 10:40:00,116.71,116.78,116.59,116.63,30568.0,116.71,116.78,116.59,116.63,30568.0
2021-11-19 10:50:00,116.63,116.71,116.41,116.46,34808.0,116.63,116.71,116.41,116.46,34808.0
2021-11-19 11:00:00,116.45,116.64,116.37,116.4,29739.0,116.45,116.64,116.37,116.4,29739.0
2021-11-19 11:10:00,116.43,116.49,116.37,116.41,19563.0,116.43,116.49,116.37,116.41,19563.0
2021-11-19 11:20:00,116.45,116.54,116.43,116.5,41712.0,116.45,116.54,116.43,116.5,41712.0
2021-11-19 11:30:00,116.51,116.9,116.43,116.8,42438.0,116.51,116.9,116.43,116.8,42438.0
2021-11-19 11:40:00,116.77,116.81,116.65,116.73,23034.0,116.77,116.81,116.65,116.73,23034.0
2021-11-19 11:50:00,116.75,116.83,116.71,116.78,32694.0,116.75,116.83,116.71,116.78,32694.0
2021-11-19 12:00:00,116.77,116.81,116.65,116.69,18928.0,116.77,116.81,116.65,116.69,18928.0
2021-11-19 12:10:00,116.68,117.04,116.66,116.98,33531.0,116.68,117.04,116.66,116.98,33531.0
2021-11-19 12:20:00,116.97,117.01,116.93,116.96,15141.0,116.97,117.01,116.93,116.96,15141.0
2021-11-19 12:30:00,116.93,117.01,116.77,116.78,37448.0,116.93,117.01,116.77,116.78,37448.0
2021-11-19 12:40:00,116.77,117.0,116.7,117.0,17851.0,116.77,117.0,116.7,117.0,17851.0
2021-11-19 12:50:00,116.98,117.45,116.95,117.35,19127.0,116.98,117.45,116.95,117.35,19127.0
2021-11-19 13:00:00,117.31,117.37,117.23,117.25,19161.0,117.31,117.37,117.23,117.25,19161.0
2021-11-19 13:10:00,117.28,117.31,117.07,117.23,15958.0,117.28,117.31,117.07,117.23,15958.0
2021-11-19 13:20:00,117.2,117.31,116.95,117.12,43481.0,117.2,117.31,116.95,117.12,43481.0
2021-11-19 13:30:00,117.09,117.32,116.93,117.27,24225.0,117.09,117.32,116.93,117.27,24225.0
2021-11-19 13:40:00,117.27,117.31,117.22,117.27,15760.0,117.27,117.31,117.22,117.27,15760.0
2021-11-19 13:50:00,117.27,117.31,117.24,117.3,31567.0,117.27,117.31,117.24,117.3,31567.0
2021-11-19 14:00:00,117.29,117.59,117.12,117.58,35666.0,117.29,117.59,117.12,117.58,35666.0
2021-11-19 14:10:00,117.58,117.58,117.41,117.41,21074.0,117.58,117.58,117.41,117.41,21074.0
2021-11-19 14:20:00,117.43,117.47,117.25,117.42,31301.0,117.43,117.47,117.25,117.42,31301.0
2021-11-19 14:30:00,117.43,117.51,117.41,117.46,30968.0,117.43,117.51,117.41,117.46,30968.0
2021-11-19 14:40:00,117.46,117.53,117.43,117.5,21855.0,117.46,117.53,117.43,117.5,21855.0
2021-11-19 14:50:00,117.5,117.52,117.45,117.48,34034.0,117.5,117.52,117.45,117.48,34034.0
2021-11-19 15:00:00,117.48,117.51,117.46,117.48,28318.0,117.48,117.51,117.46,117.48,28318.0
2021-11-19 15:10:00,117.48,117.51,117.39,117.49,24310.0,117.48,117.51,117.39,117.49,24310.0
2021-11-19 15:20:00,117.48,117.76,117.47,117.73,30548.0,117.48,117.76,117.47,117.73,30548.0
2021-11-19 15:30:00,117.73,117.79,117.41,117.45,50261.0,117.73,117.79,117.41,117.45,50261.0
2021-11-19 15:40:00,117.44,117.49,117.26,117.29,79295.0,117.44,117.49,117.26,117.29,79295.0
2021-11-19 15:50:00,117.29,117.29,116.99,117.03,274614.0,117.29,117.29,116.99,117.03,274614.0
2021-11-22 09:30:00,117.39,117.75,116.81,117.26,65583.0,117.39,117.75,116.81,117.26,65583.0
2021-11-22 09:40:00,117.37,117.52,117.15,117.3,26611.0,117.37,117.52,117.15,117.3,26611.0
2021-11-22 09:50:00,117.31,117.46,117.12,117.26,37770.0,117.31,117.46,117.12,117.26,37770.0
2021-11-22 10:00:00,117.25,117.4,116.15,116.3,29621.0,117.25,117.4,116.15,116.3,29621.0
2021-11-22 10:10:00,116.29,116.83,116.12,116.69,16955.0,116.29,116.83,116.12,116.69,16955.0
2021-11-22 10:20:00,116.71,117.3,116.71,117.22,24610.0,116.71,117.3,116.71,117.22,24610.0
2021-11-22 10:30:00,117.25,117.29,117.03,117.22,26200.0,117.25,117.29,117.03,117.22,26200.0
2021-11-22 10:40:00,117.18,117.26,116.63,116.67,48786.0,117.18,117.26,116.63,116.67,48786.0
2021-11-22 10:50:00,116.7,116.85,116.54,116.69,38424.0,116.7,116.85,116.54,116.69,38424.0
2021-11-22 11:00:00,116.73,116.74,115.68,115.76,50587.0,116.73,116.74,115.68,115.76,50587.0
2021-11-22 11:10:00,115.69,115.83,115.47,115.62,31367.0,115.69,115.83,115.47,115.62,31367.0
2021-11-22 11:20:00,115.6,115.69,115.1,115.56,37479.0,115.6,115.69,115.1,115.56,37479.0
2021-11-22 11:30:00,115.51,115.81,115.29,115.41,18742.0,115.51,115.81,115.29,115.41,18742.0
2021-11-22 11:40:00,115.38,115.5,115.01,115.06,12170.0,115.38,115.5,115.01,115.06,12170.0
2021-11-22 11:50:00,115.04,115.08,114.8,114.98,19839.0,115.04,115.08,114.8,114.98,19839.0
2021-11-22 12:00:00,114.99,115.2,114.86,115.07,12397.0,114.99,115.2,114.86,115.07,12397.0
2021-11-22 12:10:00,115.07,115.15,115.0,115.09,12413.0,115.07,115.15,115.0,115.09,12413.0
2021-11-22 12:20:00,115.1,115.27,115.02,115.21,12354.0,115.1,115.27,115.02,115.21,12354.0
2021-11-22 12:30:00,115.24,115.79,115.24,115.78,13994.0,115.24,115.79,115.24,115.78,13994.0
2021-11-22 12:40:00,115.78,116.02,115.73,115.94,8629.0,115.78,116.02,115.73,115.94,8629.0
2021-11-22 12:50:00,115.95,116.11,115.94,116.04,12318.0,115.95,116.11,115.94,116.04,12318.0
2021-11-22 13:00:00,115.98,116.04,115.8,115.87,8519.0,115.98,116.04,115.8,115.87,8519.0
2021-11-22 13:10:00,115.89,115.91,115.51,115.53,10646.0,115.89,115.91,115.51,115.53,10646.0
2021-11-22 13:20:00,115.51,115.93,115.5,115.93,14918.0,115.51,115.93,115.5,115.93,14918.0
2021-11-22 13:30:00,115.92,116.01,115.82,115.92,4684.0,115.92,116.01,115.82,115.92,4684.0
2021-11-22 13:40:00,115.95,115.95,115.71,115.78,8901.0,115.95,115.95,115.71,115.78,8901.0
2021-11-22 13:50:00,115.76,115.89,115.75,115.88,8211.0,115.76,115.89,115.75,115.88,8211.0
2021-11-22 14:00:00,115.82,116.13,115.79,116.04,14936.0,115.82,116.13,115.79,116.04,14936.0
2021-11-22 14:10:00,116.04,116.06,115.85,115.87,14145.0,116.04,116.06,115.85,115.87,14145.0
2021-11-22 14:20:00,115.88,115.94,115.69,115.73,13133.0,115.88,115.94,115.69,115.73,13133.0
2021-11-22 14:30:00,115.75,115.89,115.72,115.86,18775.0,115.75,115.89,115.72,115.86,18775.0
2021-11-22 14:40:00,115.87,115.92,115.8,115.83,13531.0,115.87,115.92,115.8,115.83,13531.0
2021-11-22 14:50:00,115.83,115.83,115.7,115.7,13020.0,115.83,115.83,115.7,115.7,13020.0
2021-11-22 15:00:00,115.72,115.85,115.7,115.78,13564.0,115.72,115.85,115.7,115.78,13564.0
2021-11-22 15:10:00,115.81,116.07,115.79,115.82,17270.0,115.81,116.07,115.79,115.82,17270.0
2021-11-22 15:20:00,115.84,115.88,115.78,115.81,17154.0,115.84,115.88,115.78,115.81,17154.0
2021-11-22 15:30:00,115.8,115.86,115.73,115.75,25319.0,115.8,115.86,115.73,115.75,25319.0
2021-11-22 15:40:00,115.76,115.8,115.46,115.51,66201.0,115.76,115.8,115.46,115.51,66201.0
2021-11-22 15:50:00,115.51,115.51,114.79,114.84,190440.0,115.51,115.51,114.79,114.84,190440.0
2021-11-23 09:30:00,114.14,115.0,112.92,113.36,94320.0,114.14,115.0,112.92,113.36,94320.0
2021-11-23 09:40:00,113.29,114.31,113.16,113.95,58585.0,113.29,114.31,113.16,113.95,58585.0
2021-11-23 09:50:00,114.07,114.96,113.93,114.56,36357.0,114.07,114.96,113.93,114.56,36357.0
2021-11-23 10:00:00,114.62,114.74,114.18,114.23,36683.0,114.62,114.74,114.18,114.23,36683.0
2021-11-23 10:10:00,114.24,114.66,114.15,114.41,28582.0,114.24,114.66,114.15,114.41,28582.0
2021-11-23 10:20:00,114.42,114.49,113.26,113.5,35113.0,114.42,114.49,113.26,113.5,35113.0
2021-11-23 10:30:00,113.49,113.62,113.11,113.38,27815.0,113.49,113.62,113.11,113.38,27815.0
2021-11-23 10:40:00,113.35,113.43,112.76,112.76,40039.0,113.35,113.43,112.76,112.76,40039.0
2021-11-23 10:50:00,112.8,112.84,112.32,112.32,48994.0,112.8,112.84,112.32,112.32,48994.0
2021-11-23 11:00:00,112.3,112.67,112.27,112.63,42314.0,112.3,112.67,112.27,112.63,42314.0
2021-11-23 11:10:00,112.63,112.86,112.55,112.78,45838.0,112.63,112.86,112.55,112.78,45838.0
2021-11-23 11:20:00,112.78,113.0,112.68,112.79,31845.0,112.78,113.0,112.68,112.79,31845.0
2021-11-23 11:30:00,112.82,112.97,112.58,112.67,23649.0,112.82,112.97,112.58,112.67,23649.0
2021-11-23 11:40:00,112.7,112.87,112.58,112.84,22924.0,112.7,112.87,112.58,112.84,22924.0
2021-11-23 11:50:00,112.8,112.84,112.32,112.43,22278.0,112.8,112.84,112.32,112.43,22278.0
2021-11-23 12:00:00,112.42,112.47,112.02,112.02,22276.0,112.42,112.47,112.02,112.02,22276.0
2021-11-23 12:10:00,112.06,112.14,111.78,111.78,19388.0,112.06,112.14,111.78,111.78,19388.0
2021-11-23 12:20:00,111.83,111.96,111.71,111.88,19053.0,111.83,111.96,111.71,111.88,19053.0
2021-11-23 12:30:00,111.84,111.84,111.7,111.71,30758.0,111.84,111.84,111.7,111.71,30758.0
2021-11-23 12:40:00,111.69,111.89,111.63,111.82,28302.0,111.69,111.89,111.63,111.82,28302.0
2021-11-23 12:50:00,111.78,111.82,111.53,111.64,19755.0,111.78,111.82,111.53,111.64,19755.0
2021-11-23 13:00:00,111.64,111.88,111.64,111.78,22684.0,111.64,111.88,111.64,111.78,22684.0
2021-11-23 13:10:00,111.78,111.94,111.63,111.93,41633.0,111.78,111.94,111.63,111.93,41633.0
2021-11-23 13:20:00,111.94,112.05,111.42,111.42,29982.0,111.94,112.05,111.42,111.42,29982.0
2021-11-23 13:30:00,111.46,111.49,111.3,111.49,31987.0,111.46,111.49,111.3,111.49,31987.0
2021-11-23 13:40:00,111.5,111.56,111.46,111.53,42765.0,111.5,111.56,111.46,111.53,42765.0
2021-11-23 13:50:00,111.53,111.6,111.43,111.44,42385.0,111.53,111.6,111.43,111.44,42385.0
2021-11-23 14:00:00,111.42,111.53,111.41,111.45,22093.0,111.42,111.53,111.41,111.45,22093.0
2021-11-23 14:10:00,111.45,111.52,111.37,111.43,20868.0,111.45,111.52,111.37,111.43,20868.0
2021-11-23 14:20:00,111.46,111.74,111.46,111.7,17717.0,111.46,111.74,111.46,111.7,17717.0
2021-11-23 14:30:00,111.7,111.97,111.68,111.94,37729.0,111.7,111.97,111.68,111.94,37729.0
2021-11-23 14:40:00,111.96,112.37,111.96,112.35,24916.0,111.96,112.37,111.96,112.35,24916.0
2021-11-23 14:50:00,112.36,112.51,112.27,112.49,21933.0,112.36,112.51,112.27,112.49,21933.0
2021-11-23 15:00:00,112.48,112.54,112.38,112.46,26797.0,112.48,112.54,112.38,112.46,26797.0
2021-11-23 15:10:00,112.51,112.55,112.31,112.34,27189.0,112.51,112.55,112.31,112.34,27189.0
2021-11-23 15:20:00,112.31,112.5,112.27,112.41,29555.0,112.31,112.5,112.27,112.41,29555.0
2021-11-23 15:30:00,112.4,112.92,112.38,112.84,53494.0,112.4,112.92,112.38,112.84,53494.0
2021-11-23 15:40:00,112.86,112.86,112.52,112.66,65151.0,112.86,112.86,112.52,112.66,65151.0
2021-11-23 15:50:00,112.69,112.81,112.59,112.62,177527.0,112.69,112.81,112.59,112.62,177527.0
2021-11-24 09:30:00,112.23,113.73,112.23,112.5,71288.0,112.23,113.73,112.23,112.5,71288.0
2021-11-24 09:40:00,112.32,112.86,112.24,112.68,19620.0,112.32,112.86,112.24,112.68,19620.0
2021-11-24 09:50:00,112.73,113.17,112.63,113.13,17990.0,112.73,113.17,112.63,113.13,17990.0
2021-11-24 10:00:00,113.11,113.82,113.02,113.37,29735.0,113.11,113.82,113.02,113.37,29735.0
2021-11-24 10:10:00,113.45,113.63,113.21,113.53,27569.0,113.45,113.63,113.21,113.53,27569.0
2021-11-24 10:20:00,113.58,113.93,113.43,113.74,33235.0,113.58,113.93,113.43,113.74,33235.0
2021-11-24 10:30:00,113.72,113.72,113.37,113.48,35414.0,113.72,113.72,113.37,113.48,35414.0
2021-11-24 10:40:00,113.5,113.75,113.41,113.62,34038.0,113.5,113.75,113.41,113.62,34038.0
2021-11-24 10:50:00,113.63,113.92,113.61,113.74,27929.0,113.63,113.92,113.61,113.74,27929.0
2021-11-24 11:00:00,113.71,113.84,113.59,113.6,26202.0,113.71,113.84,113.59,113.6,26202.0
2021-11-24 11:10:00,113.65,113.8,113.55,113.66,50884.0,113.65,113.8,113.55,113.66,50884.0
2021-11-24 11:20:00,113.71,113.88,113.66,113.81,44354.0,113.71,113.88,113.66,113.81,44354.0
2021-11-24 11:30:00,113.8,114.26,113.76,114.05,74868.0,113.8,114.26,113.76,114.05,74868.0
2021-11-24 11:40:00,114.03,114.33,113.99,114.3,38121.0,114.03,114.33,113.99,114.3,38121.0
2021-11-24 11:50:00,114.26,114.33,114.1,114.26,31760.0,114.26,114.33,114.1,114.26,31760.0
2021-11-24 12:00:00,114.26,114.56,114.22,114.51,40817.0,114.26,114.56,114.22,114.51,40817.0
2021-11-24 12:10:00,114.54,114.56,114.16,114.25,18277.0,114.54,114.56,114.16,114.25,18277.0
2021-11-24 12:20:00,114.32,114.57,114.24,114.24,23248.0,114.32,114.57,114.24,114.24,23248.0
2021-11-24 12:30:00,114.23,114.52,114.23,114.41,20786.0,114.23,114.52,114.23,114.41,20786.0
2021-11-24 12:40:00,114.38,114.5,114.36,114.46,12908.0,114.38,114.5,114.36,114.46,12908.0
2021-11-24 12:50:00,114.48,114.57,114.39,114.55,10612.0,114.48,114.57,114.39,114.55,10612.0
2021-11-24 13:00:00,114.54,114.83,114.52,114.79,29154.0,114.54,114.83,114.52,114.79,29154.0
2021-11-24 13:10:00,114.77,114.87,114.77,114.85,12139.0,114.77,114.87,114.77,114.85,12139.0
2021-11-24 13:20:00,114.85,114.85,114.63,114.73,27381.0,114.85,114.85,114.63,114.73,27381.0
2021-11-24 13:30:00,114.73,114.73,114.49,114.49,10077.0,114.73,114.73,114.49,114.49,10077.0
2021-11-24 13:40:00,114.51,114.54,114.36,114.52,13450.0,114.51,114.54,114.36,114.52,13450.0
2021-11-24 13:50:00,114.49,114.5,114.35,114.43,11580.0,114.49,114.5,114.35,114.43,11580.0
2021-11-24 14:00:00,114.42,114.54,114.08,114.12,10953.0,114.42,114.54,114.08,114.12,10953.0
2021-11-24 14:10:00,114.11,114.28,114.01,114.27,8758.0,114.11,114.28,114.01,114.27,8758.0
2021-11-24 14:20:00,114.26,114.33,114.15,114.17,11641.0,114.26,114.33,114.15,114.17,11641.0
2021-11-24 14:30:00,114.19,114.3,114.15,114.16,11836.0,114.19,114.3,114.15,114.16,11836.0
2021-11-24 14:40:00,114.11,114.35,114.09,114.31,11442.0,114.11,114.35,114.09,114.31,11442.0
2021-11-24 14:50:00,114.35,114.46,114.34,114.37,14993.0,114.35,114.46,114.34,114.37,14993.0
2021-11-24 15:00:00,114.36,114.48,114.25,114.39,13838.0,114.36,114.48,114.25,114.39,13838.0
2021-11-24 15:10:00,114.39,114.57,114.36,114.57,16274.0,114.39,114.57,114.36,114.57,16274.0
2021-11-24 15:20:00,114.55,114.66,114.55,114.61,15912.0,114.55,114.66,114.55,114.61,15912.0
2021-11-24 15:30:00,114.62,114.67,114.41,114.67,27067.0,114.62,114.67,114.41,114.67,27067.0
2021-11-24 15:40:00,114.69,114.69,114.34,114.39,38910.0,114.69,114.69,114.34,114.39,38910.0
2021-11-24 15:50:00,114.4,114.64,114.38,114.5,134205.0,114.4,114.64,114.38,114.5,134205.0
2021-11-26 09:30:00,114.14,114.65,113.51,114.42,113725.0,114.14,114.65,113.51,114.42,113725.0
2021-11-26 09:40:00,114.64,114.86,112.83,112.83,73493.0,114.64,114.86,112.83,112.83,73493.0
2021-11-26 09:50:00,112.91,113.14,112.02,112.09,202561.0,112.91,113.14,112.02,112.09,202561.0
2021-11-26 10:00:00,112.09,112.17,111.0,111.09,126603.0,112.09,112.17,111.0,111.09,126603.0
2021-11-26 10:10:00,111.11,112.07,111.02,111.7,58460.0,111.11,112.07,111.02,111.7,58460.0
2021-11-26 10:20:00,111.64,112.01,111.56,111.94,47704.0,111.64,112.01,111.56,111.94,47704.0
2021-11-26 10:30:00,111.99,112.06,111.72,111.82,42369.0,111.99,112.06,111.72,111.82,42369.0
2021-11-26 10:40:00,111.8,111.87,111.18,111.69,54872.0,111.8,111.87,111.18,111.69,54872.0
2021-11-26 10:50:00,111.78,111.78,111.24,111.31,30214.0,111.78,111.78,111.24,111.31,30214.0
2021-11-26 11:00:00,111.3,111.34,110.49,111.05,67729.0,111.3,111.34,110.49,111.05,67729.0
2021-11-26 11:10:00,111.1,111.1,110.5,110.79,34963.0,111.1,111.1,110.5,110.79,34963.0
2021-11-26 11:20:00,110.82,111.03,110.73,110.97,31026.0,110.82,111.03,110.73,110.97,31026.0
2021-11-26 11:30:00,110.98,111.25,110.81,111.25,40464.0,110.98,111.25,110.81,111.25,40464.0
2021-11-26 11:40:00,111.27,111.31,110.57,110.57,24288.0,111.27,111.31,110.57,110.57,24288.0
2021-11-26 11:50:00,110.57,110.57,110.17,110.3,50415.0,110.57,110.57,110.17,110.3,50415.0
2021-11-26 12:00:00,110.31,110.39,110.07,110.28,58935.0,110.31,110.39,110.07,110.28,58935.0
2021-11-26 12:10:00,110.28,110.66,110.09,110.09,32203.0,110.28,110.66,110.09,110.09,32203.0
2021-11-26 12:20:00,110.13,110.54,110.01,110.53,39889.0,110.13,110.54,110.01,110.53,39889.0
2021-11-26 12:30:00,110.54,110.69,110.42,110.56,45490.0,110.54,110.69,110.42,110.56,45490.0
2021-11-26 12:40:00,110.57,110.59,109.77,109.81,82163.0,110.57,110.59,109.77,109.81,82163.0
2021-11-26 12:50:00,109.78,109.98,109.25,109.56,235556.0,109.78,109.98,109.25,109.56,235556.0
2021-11-29 09:30:00,110.58,111.37,110.2,111.03,93064.0,110.58,111.37,110.2,111.03,93064.0
2021-11-29 09:40:00,111.08,111.62,110.85,111.15,54157.0,111.08,111.62,110.85,111.15,54157.0
2021-11-29 09:50:00,111.14,111.92,111.08,111.92,55083.0,111.14,111.92,111.08,111.92,55083.0
2021-11-29 10:00:00,111.9,112.08,111.71,111.95,56085.0,111.9,112.08,111.71,111.95,56085.0
2021-11-29 10:10:00,111.92,112.0,111.5,111.85,58491.0,111.92,112.0,111.5,111.85,58491.0
2021-11-29 10:20:00,111.81,111.84,111.42,111.54,31746.0,111.81,111.84,111.42,111.54,31746.0
2021-11-29 10:30:00,111.55,111.92,111.41,111.78,32545.0,111.55,111.92,111.41,111.78,32545.0
2021-11-29 10:40:00,111.74,111.75,111.47,111.55,55574.0,111.74,111.75,111.47,111.55,55574.0
2021-11-29 10:50:00,111.56,111.68,111.31,111.68,27580.0,111.56,111.68,111.31,111.68,27580.0
2021-11-29 11:00:00,111.69,111.84,111.59,111.69,24821.0,111.69,111.84,111.59,111.69,24821.0
2021-11-29 11:10:00,111.72,111.82,111.55,111.55,23987.0,111.72,111.82,111.55,111.55,23987.0
2021-11-29 11:20:00,111.55,112.04,111.55,111.67,30084.0,111.55,112.04,111.55,111.67,30084.0
2021-11-29 11:30:00,111.7,112.12,111.7,112.03,32486.0,111.7,112.12,111.7,112.03,32486.0
2021-11-29 11:40:00,112.06,112.15,111.86,111.87,21330.0,112.06,112.15,111.86,111.87,21330.0
2021-11-29 11:50:00,111.89,112.05,111.76,112.0,18574.0,111.89,112.05,111.76,112.0,18574.0
2021-11-29 12:00:00,111.97,112.05,111.89,111.94,22427.0,111.97,112.05,111.89,111.94,22427.0
2021-11-29 12:10:00,111.97,112.08,111.95,112.03,30255.0,111.97,112.08,111.95,112.03,30255.0
2021-11-29 12:20:00,112.04,112.06,111.81,111.87,21063.0,112.04,112.06,111.81,111.87,21063.0
2021-11-29 12:30:00,111.88,112.09,111.88,111.91,36493.0,111.88,112.09,111.88,111.91,36493.0
2021-11-29 12:40:00,111.92,112.13,111.81,112.07,69493.0,111.92,112.13,111.81,112.07,69493.0
2021-11-29 12:50:00,112.06,112.34,112.0,112.25,33725.0,112.06,112.34,112.0,112.25,33725.0
2021-11-29 13:00:00,112.28,112.71,112.27,112.58,27068.0,112.28,112.71,112.27,112.58,27068.0
2021-11-29 13:10:00,112.56,112.6,112.44,112.57,25881.0,112.56,112.6,112.44,112.57,25881.0
2021-11-29 13:20:00,112.6,112.79,112.55,112.64,28471.0,112.6,112.79,112.55,112.64,28471.0
2021-11-29 13:30:00,112.67,112.88,112.47,112.5,26485.0,112.67,112.88,112.47,112.5,26485.0
2021-11-29 13:40:00,112.51,112.68,112.45,112.53,25636.0,112.51,112.68,112.45,112.53,25636.0
2021-11-29 13:50:00,112.53,112.64,112.37,112.39,51096.0,112.53,112.64,112.37,112.39,51096.0
2021-11-29 14:00:00,112.4,112.4,111.98,111.99,43534.0,112.4,112.4,111.98,111.99,43534.0
2021-11-29 14:10:00,111.98,112.01,111.83,111.87,32504.0,111.98,112.01,111.83,111.87,32504.0
2021-11-29 14:20:00,111.85,111.88,111.6,111.64,30036.0,111.85,111.88,111.6,111.64,30036.0
2021-11-29 14:30:00,111.64,111.67,111.43,111.52,36670.0,111.64,111.67,111.43,111.52,36670.0
2021-11-29 14:40:00,111.53,111.8,111.52,111.75,35492.0,111.53,111.8,111.52,111.75,35492.0
2021-11-29 14:50:00,111.75,111.78,111.37,111.41,32641.0,111.75,111.78,111.37,111.41,32641.0
2021-11-29 15:00:00,111.41,111.44,111.18,111.36,34173.0,111.41,111.44,111.18,111.36,34173.0
2021-11-29 15:10:00,111.33,111.51,111.28,111.43,38310.0,111.33,111.51,111.28,111.43,38310.0
2021-11-29 15:20:00,111.42,111.44,111.14,111.26,45995.0,111.42,111.44,111.14,111.26,45995.0
2021-11-29 15:30:00,111.22,111.46,111.13,111.13,79715.0,111.22,111.46,111.13,111.13,79715.0
2021-11-29 15:40:00,111.14,111.17,110.94,110.96,118506.0,111.14,111.17,110.94,110.96,118506.0
2021-11-29 15:50:00,110.96,110.97,110.65,110.72,421797.0,110.96,110.97,110.65,110.72,421797.0
2021-11-30 09:30:00,110.06,111.56,109.95,110.43,116509.0,110.06,111.56,109.95,110.43,116509.0
2021-11-30 09:40:00,110.52,110.72,110.15,110.48,30974.0,110.52,110.72,110.15,110.48,30974.0
2021-11-30 09:50:00,110.44,111.06,110.3,110.89,49803.0,110.44,111.06,110.3,110.89,49803.0
2021-11-30 10:00:00,110.92,111.56,110.91,111.36,132972.0,110.92,111.56,110.91,111.36,132972.0
2021-11-30 10:10:00,111.38,111.48,111.28,111.38,67126.0,111.38,111.48,111.28,111.38,67126.0
2021-11-30 10:20:00,111.44,111.5,110.92,111.02,42108.0,111.44,111.5,110.92,111.02,42108.0
2021-11-30 10:30:00,111.02,111.49,110.84,110.96,60405.0,111.02,111.49,110.84,110.96,60405.0
2021-11-30 10:40:00,110.89,110.98,110.32,110.32,37550.0,110.89,110.98,110.32,110.32,37550.0
2021-11-30 10:50:00,110.31,110.44,109.66,109.79,88416.0,110.31,110.44,109.66,109.79,88416.0
2021-11-30 11:00:00,109.73,109.87,109.28,109.58,74032.0,109.73,109.87,109.28,109.58,74032.0
2021-11-30 11:10:00,109.58,109.66,109.21,109.25,31257.0,109.58,109.66,109.21,109.25,31257.0
2021-11-30 11:20:00,109.29,109.33,109.02,109.13,73390.0,109.29,109.33,109.02,109.13,73390.0
2021-11-30 11:30:00,109.12,109.3,108.95,108.99,52729.0,109.12,109.3,108.95,108.99,52729.0
2021-11-30 11:40:00,108.99,108.99,108.3,108.53,36349.0,108.99,108.99,108.3,108.53,36349.0
2021-11-30 11:50:00,108.54,108.65,108.2,108.64,34323.0,108.54,108.65,108.2,108.64,34323.0
2021-11-30 12:00:00,108.6,108.6,108.15,108.35,36865.0,108.6,108.6,108.15,108.35,36865.0
2021-11-30 12:10:00,108.36,108.4,108.18,108.35,50969.0,108.36,108.4,108.18,108.35,50969.0
2021-11-30 12:20:00,108.38,108.66,108.32,108.58,28966.0,108.38,108.66,108.32,108.58,28966.0
2021-11-30 12:30:00,108.62,108.67,108.41,108.41,43780.0,108.62,108.67,108.41,108.41,43780.0
2021-11-30 12:40:00,108.41,108.46,108.18,108.25,32938.0,108.41,108.46,108.18,108.25,32938.0
2021-11-30 12:50:00,108.29,108.3,107.84,107.95,37068.0,108.29,108.3,107.84,107.95,37068.0
2021-11-30 13:00:00,107.94,108.17,107.93,108.15,29043.0,107.94,108.17,107.93,108.15,29043.0
2021-11-30 13:10:00,108.15,108.29,108.09,108.12,33662.0,108.15,108.29,108.09,108.12,33662.0
2021-11-30 13:20:00,108.07,108.46,107.99,108.46,24674.0,108.07,108.46,107.99,108.46,24674.0
2021-11-30 13:30:00,108.43,108.58,108.41,108.53,38560.0,108.43,108.58,108.41,108.53,38560.0
2021-11-30 13:40:00,108.54,108.66,108.28,108.3,42614.0,108.54,108.66,108.28,108.3,42614.0
2021-11-30 13:50:00,108.29,108.66,108.26,108.66,27482.0,108.29,108.66,108.26,108.66,27482.0
2021-11-30 14:00:00,108.65,108.93,108.49,108.84,45812.0,108.65,108.93,108.49,108.84,45812.0
2021-11-30 14:10:00,108.83,108.95,108.54,108.61,27582.0,108.83,108.95,108.54,108.61,27582.0
2021-11-30 14:20:00,108.62,108.62,108.44,108.47,26751.0,108.62,108.62,108.44,108.47,26751.0
2021-11-30 14:30:00,108.5,108.73,108.44,108.55,29180.0,108.5,108.73,108.44,108.55,29180.0
2021-11-30 14:40:00,108.6,108.64,108.31,108.36,31217.0,108.6,108.64,108.31,108.36,31217.0
2021-11-30 14:50:00,108.37,108.39,108.18,108.35,35198.0,108.37,108.39,108.18,108.35,35198.0
2021-11-30 15:00:00,108.34,108.43,108.02,108.05,48211.0,108.34,108.43,108.02,108.05,48211.0
2021-11-30 15:10:00,108.03,108.46,107.98,108.4,46023.0,108.03,108.46,107.98,108.4,46023.0
2021-11-30 15:20:00,108.4,108.41,108.19,108.19,39868.0,108.4,108.41,108.19,108.19,39868.0
2021-11-30 15:30:00,108.19,108.19,107.67,107.76,94951.0,108.19,108.19,107.67,107.76,94951.0
2021-11-30 15:40:00,107.74,107.88,107.6,107.64,101604.0,107.74,107.88,107.6,107.64,101604.0
2021-11-30 15:50:00,107.67,107.82,107.12,107.33,307605.0,107.67,107.82,107.12,107.33,307605.0
2021-12-01 09:30:00,108.41,108.83,107.26,107.95,124483.0,108.41,108.83,107.26,107.95,124483.0
2021-12-01 09:40:00,108.06,108.33,107.96,108.04,40851.0,108.06,108.33,107.96,108.04,40851.0
2021-12-01 09:50:00,108.04,108.64,107.94,107.95,66287.0,108.04,108.64,107.94,107.95,66287.0
2021-12-01 10:00:00,107.95,108.74,107.93,108.63,44347.0,107.95,108.74,107.93,108.63,44347.0
2021-12-01 10:10:00,108.65,109.01,108.47,108.92,59970.0,108.65,109.01,108.47,108.92,59970.0
2021-12-01 10:20:00,108.88,109.16,108.54,108.55,53791.0,108.88,109.16,108.54,108.55,53791.0
2021-12-01 10:30:00,108.58,108.69,108.47,108.49,41918.0,108.58,108.69,108.47,108.49,41918.0
2021-12-01 10:40:00,108.49,108.73,108.28,108.58,150367.0,108.49,108.73,108.28,108.58,150367.0
2021-12-01 10:50:00,108.54,109.0,108.48,108.99,46449.0,108.54,109.0,108.48,108.99,46449.0
2021-12-01 11:00:00,109.05,109.24,108.93,109.07,37245.0,109.05,109.24,108.93,109.07,37245.0
2021-12-01 11:10:00,109.1,109.52,108.95,109.52,53889.0,109.1,109.52,108.95,109.52,53889.0
2021-12-01 11:20:00,109.5,109.75,109.44,109.47,38253.0,109.5,109.75,109.44,109.47,38253.0
2021-12-01 11:30:00,109.47,109.58,109.4,109.45,28095.0,109.47,109.58,109.4,109.45,28095.0
2021-12-01 11:40:00,109.48,109.76,109.44,109.71,49639.0,109.48,109.76,109.44,109.71,49639.0
2021-12-01 11:50:00,109.69,109.95,109.45,109.56,54525.0,109.69,109.95,109.45,109.56,54525.0
2021-12-01 12:00:00,109.56,109.68,109.44,109.53,24004.0,109.56,109.68,109.44,109.53,24004.0
2021-12-01 12:10:00,109.52,109.61,109.37,109.6,17888.0,109.52,109.61,109.37,109.6,17888.0
2021-12-01 12:20:00,109.55,109.61,109.25,109.27,24357.0,109.55,109.61,109.25,109.27,24357.0
2021-12-01 12:30:00,109.3,109.41,109.23,109.37,16976.0,109.3,109.41,109.23,109.37,16976.0
2021-12-01 12:40:00,109.4,109.56,109.34,109.53,26133.0,109.4,109.56,109.34,109.53,26133.0
2021-12-01 12:50:00,109.53,109.53,109.2,109.23,37189.0,109.53,109.53,109.2,109.23,37189.0
2021-12-01 13:00:00,109.22,109.39,108.9,109.05,39420.0,109.22,109.39,108.9,109.05,39420.0
2021-12-01 13:10:00,109.08,109.08,108.83,108.88,30713.0,109.08,109.08,108.83,108.88,30713.0
2021-12-01 13:20:00,108.88,109.26,108.84,109.26,17340.0,108.88,109.26,108.84,109.26,17340.0
2021-12-01 13:30:00,109.26,109.26,108.89,109.0,39619.0,109.26,109.26,108.89,109.0,39619.0
2021-12-01 13:40:00,109.0,109.16,108.5,108.61,29762.0,109.0,109.16,108.5,108.61,29762.0
2021-12-01 13:50:00,108.6,108.92,108.59,108.86,41841.0,108.6,108.92,108.59,108.86,41841.0
2021-12-01 14:00:00,108.83,108.92,108.48,108.48,61641.0,108.83,108.92,108.48,108.48,61641.0
2021-12-01 14:10:00,108.48,108.49,108.15,108.28,48931.0,108.48,108.49,108.15,108.28,48931.0
2021-12-01 14:20:00,108.31,108.76,108.26,108.67,21234.0,108.31,108.76,108.26,108.67,21234.0
2021-12-01 14:30:00,108.67,108.81,108.46,108.75,48893.0,108.67,108.81,108.46,108.75,48893.0
2021-12-01 14:40:00,108.76,109.03,108.67,108.97,27924.0,108.76,109.03,108.67,108.97,27924.0
2021-12-01 14:50:00,108.97,109.02,108.71,108.83,21368.0,108.97,109.02,108.71,108.83,21368.0
2021-12-01 15:00:00,108.83,108.9,108.27,108.27,38842.0,108.83,108.9,108.27,108.27,38842.0
2021-12-01 15:10:00,108.26,108.46,108.16,108.25,57884.0,108.26,108.46,108.16,108.25,57884.0
2021-12-01 15:20:00,108.26,108.26,107.53,107.65,50295.0,108.26,108.26,107.53,107.65,50295.0
2021-12-01 15:30:00,107.59,108.04,107.53,107.98,63881.0,107.59,108.04,107.53,107.98,63881.0
2021-12-01 15:40:00,107.95,108.09,107.73,107.74,63456.0,107.95,108.09,107.73,107.74,63456.0
2021-12-01 15:50:00,107.76,107.78,107.29,107.42,304336.0,107.76,107.78,107.29,107.42,304336.0
2021-12-02 09:30:00,107.63,109.04,107.12,109.03,87670.0,107.63,109.04,107.12,109.03,87670.0
2021-12-02 09:40:00,109.04,109.78,108.73,109.78,37686.0,109.04,109.78,108.73,109.78,37686.0
2021-12-02 09:50:00,109.75,110.3,109.36,109.59,63151.0,109.75,110.3,109.36,109.59,63151.0
2021-12-02 10:00:00,109.61,109.92,109.27,109.44,33258.0,109.61,109.92,109.27,109.44,33258.0
2021-12-02 10:10:00,109.49,109.58,108.43,108.44,34199.0,109.49,109.58,108.43,108.44,34199.0
2021-12-02 10:20:00,108.43,108.68,108.31,108.49,48447.0,108.43,108.68,108.31,108.49,48447.0
2021-12-02 10:30:00,108.51,108.64,107.6,107.84,58172.0,108.51,108.64,107.6,107.84,58172.0
2021-12-02 10:40:00,107.84,108.48,107.79,108.41,46058.0,107.84,108.48,107.79,108.41,46058.0
2021-12-02 10:50:00,108.46,108.59,107.74,108.35,44197.0,108.46,108.59,107.74,108.35,44197.0
2021-12-02 11:00:00,108.35,108.5,108.15,108.45,49309.0,108.35,108.5,108.15,108.45,49309.0
2021-12-02 11:10:00,108.45,108.88,108.4,108.85,39014.0,108.45,108.88,108.4,108.85,39014.0
2021-12-02 11:20:00,108.81,109.01,108.38,108.4,27794.0,108.81,109.01,108.38,108.4,27794.0
2021-12-02 11:30:00,108.42,108.42,107.99,108.08,51370.0,108.42,108.42,107.99,108.08,51370.0
2021-12-02 11:40:00,108.12,108.32,107.88,108.22,30377.0,108.12,108.32,107.88,108.22,30377.0
2021-12-02 11:50:00,108.22,108.81,108.19,108.76,18271.0,108.22,108.81,108.19,108.76,18271.0
2021-12-02 12:00:00,108.78,109.04,108.7,108.85,20456.0,108.78,109.04,108.7,108.85,20456.0
2021-12-02 12:10:00,108.9,108.94,108.7,108.83,28183.0,108.9,108.94,108.7,108.83,28183.0
2021-12-02 12:20:00,108.83,108.84,108.65,108.79,33880.0,108.83,108.84,108.65,108.79,33880.0
2021-12-02 12:30:00,108.8,108.88,108.4,108.74,22147.0,108.8,108.88,108.4,108.74,22147.0
2021-12-02 12:40:00,108.7,108.88,108.61,108.87,13516.0,108.7,108.88,108.61,108.87,13516.0
2021-12-02 12:50:00,108.87,109.1,108.84,109.02,22545.0,108.87,109.1,108.84,109.02,22545.0
2021-12-02 13:00:00,109.0,109.36,108.78,109.2,19256.0,109.0,109.36,108.78,109.2,19256.0
2021-12-02 13:10:00,109.21,109.55,109.2,109.37,17506.0,109.21,109.55,109.2,109.37,17506.0
2021-12-02 13:20:00,109.37,109.44,108.99,109.35,22118.0,109.37,109.44,108.99,109.35,22118.0
2021-12-02 13:30:00,109.34,109.51,109.17,109.31,54662.0,109.34,109.51,109.17,109.31,54662.0
2021-12-02 13:40:00,109.31,109.32,109.01,109.05,23749.0,109.31,109.32,109.01,109.05,23749.0
2021-12-02 13:50:00,109.09,109.39,108.96,109.31,18732.0,109.09,109.39,108.96,109.31,18732.0
2021-12-02 14:00:00,109.3,109.33,109.09,109.3,26595.0,109.3,109.33,109.09,109.3,26595.0
2021-12-02 14:10:00,109.34,109.47,109.25,109.44,28710.0,109.34,109.47,109.25,109.44,28710.0
2021-12-02 14:20:00,109.44,109.64,109.35,109.61,27917.0,109.44,109.64,109.35,109.61,27917.0
2021-12-02 14:30:00,109.62,109.62,109.45,109.56,21482.0,109.62,109.62,109.45,109.56,21482.0
2021-12-02 14:40:00,109.58,109.61,109.38,109.38,23872.0,109.58,109.61,109.38,109.38,23872.0
2021-12-02 14:50:00,109.4,109.64,109.28,109.56,22790.0,109.4,109.64,109.28,109.56,22790.0
2021-12-02 15:00:00,109.57,109.8,109.56,109.73,22310.0,109.57,109.8,109.56,109.73,22310.0
2021-12-02 15:10:00,109.72,109.78,109.52,109.71,27845.0,109.72,109.78,109.52,109.71,27845.0
2021-12-02 15:20:00,109.7,109.81,109.63,109.7,36241.0,109.7,109.81,109.63,109.7,36241.0
2021-12-02 15:30:00,109.68,109.97,109.68,109.93,52250.0,109.68,109.97,109.68,109.93,52250.0
2021-12-02 15:40:00,109.91,110.16,109.88,110.07,76739.0,109.91,110.16,109.88,110.07,76739.0
2021-12-02 15:50:00,110.07,110.07,109.49,109.84,217539.0,110.07,110.07,109.49,109.84,217539.0
2021-12-03 09:30:00,110.69,111.44,110.43,110.47,58569.0,110.69,111.44,110.43,110.47,58569.0
2021-12-03 09:40:00,110.5,110.65,109.68,109.77,26385.0,110.5,110.65,109.68,109.77,26385.0
2021-12-03 09:50:00,109.78,109.97,109.48,109.57,20422.0,109.78,109.97,109.48,109.57,20422.0
2021-12-03 10:00:00,109.63,109.71,108.85,108.91,59092.0,109.63,109.71,108.85,108.91,59092.0
2021-12-03 10:10:00,108.9,109.64,108.72,109.54,21128.0,108.9,109.64,108.72,109.54,21128.0
2021-12-03 10:20:00,109.59,109.71,109.26,109.64,28969.0,109.59,109.71,109.26,109.64,28969.0
2021-12-03 10:30:00,109.59,109.61,108.61,109.17,36773.0,109.59,109.61,108.61,109.17,36773.0
2021-12-03 10:40:00,109.32,109.32,108.75,108.86,32936.0,109.32,109.32,108.75,108.86,32936.0
2021-12-03 10:50:00,108.81,108.89,108.5,108.51,36234.0,108.81,108.89,108.5,108.51,36234.0
2021-12-03 11:00:00,108.49,108.5,107.58,108.18,46173.0,108.49,108.5,107.58,108.18,46173.0
2021-12-03 11:10:00,108.23,108.42,107.99,108.31,38493.0,108.23,108.42,107.99,108.31,38493.0
2021-12-03 11:20:00,108.34,109.07,108.27,109.07,26872.0,108.34,109.07,108.27,109.07,26872.0
2021-12-03 11:30:00,109.01,109.01,108.46,108.46,22412.0,109.01,109.01,108.46,108.46,22412.0
2021-12-03 11:40:00,108.42,108.46,108.19,108.23,27220.0,108.42,108.46,108.19,108.23,27220.0
2021-12-03 11:50:00,108.19,108.6,107.95,108.0,25843.0,108.19,108.6,107.95,108.0,25843.0
2021-12-03 12:00:00,108.0,108.16,107.66,108.12,20060.0,108.0,108.16,107.66,108.12,20060.0
2021-12-03 12:10:00,108.12,108.49,108.05,108.43,24098.0,108.12,108.49,108.05,108.43,24098.0
2021-12-03 12:20:00,108.44,108.59,108.33,108.47,13751.0,108.44,108.59,108.33,108.47,13751.0
2021-12-03 12:30:00,108.43,108.43,108.05,108.3,72112.0,108.43,108.43,108.05,108.3,72112.0
2021-12-03 12:40:00,108.26,108.27,107.77,107.87,27776.0,108.26,108.27,107.77,107.87,27776.0
2021-12-03 12:50:00,107.9,107.96,107.5,107.78,40342.0,107.9,107.96,107.5,107.78,40342.0
2021-12-03 13:00:00,107.78,108.01,107.61,107.92,17319.0,107.78,108.01,107.61,107.92,17319.0
2021-12-03 13:10:00,107.97,108.2,107.9,108.09,34137.0,107.97,108.2,107.9,108.09,34137.0
2021-12-03 13:20:00,108.12,108.25,108.0,108.11,25042.0,108.12,108.25,108.0,108.11,25042.0
2021-12-03 13:30:00,108.09,108.09,107.74,107.79,23012.0,108.09,108.09,107.74,107.79,23012.0
2021-12-03 13:40:00,107.83,107.9,107.57,107.7,22488.0,107.83,107.9,107.57,107.7,22488.0
2021-12-03 13:50:00,107.72,107.91,107.56,107.56,56625.0,107.72,107.91,107.56,107.56,56625.0
2021-12-03 14:00:00,107.61,107.95,107.46,107.84,25131.0,107.61,107.95,107.46,107.84,25131.0
2021-12-03 14:10:00,107.85,107.98,107.73,107.75,18628.0,107.85,107.98,107.73,107.75,18628.0
2021-12-03 14:20:00,107.77,108.3,107.62,108.13,31389.0,107.77,108.3,107.62,108.13,31389.0
2021-12-03 14:30:00,108.13,108.16,107.55,107.56,27161.0,108.13,108.16,107.55,107.56,27161.0
2021-12-03 14:40:00,107.56,107.85,107.45,107.62,47478.0,107.56,107.85,107.45,107.62,47478.0
2021-12-03 14:50:00,107.65,107.78,107.4,107.45,37636.0,107.65,107.78,107.4,107.45,37636.0
2021-12-03 15:00:00,107.45,107.65,107.15,107.35,43494.0,107.45,107.65,107.15,107.35,43494.0
2021-12-03 15:10:00,107.38,107.8,107.38,107.6,53924.0,107.38,107.8,107.38,107.6,53924.0
2021-12-03 15:20:00,107.6,108.03,107.6,107.83,66004.0,107.6,108.03,107.6,107.83,66004.0
2021-12-03 15:30:00,107.84,108.22,107.78,107.83,158346.0,107.84,108.22,107.78,107.83,158346.0
2021-12-03 15:40:00,107.83,107.9,107.56,107.68,91105.0,107.83,107.9,107.56,107.68,91105.0
2021-12-03 15:50:00,107.68,108.75,107.67,108.51,331426.0,107.68,108.75,107.67,108.51,331426.0
2021-12-06 09:30:00,110.5,110.82,108.79,108.9,110599.0,110.5,110.82,108.79,108.9,110599.0
2021-12-06 09:40:00,109.05,110.06,108.82,109.75,47478.0,109.05,110.06,108.82,109.75,47478.0
2021-12-06 09:50:00,109.69,110.82,109.52,110.81,118743.0,109.69,110.82,109.52,110.81,118743.0
2021-12-06 10:00:00,110.81,111.13,110.47,111.09,84502.0,110.81,111.13,110.47,111.09,84502.0
2021-12-06 10:10:00,111.05,111.4,110.82,111.22,52040.0,111.05,111.4,110.82,111.22,52040.0
2021-12-06 10:20:00,111.19,112.2,111.17,112.03,48149.0,111.19,112.2,111.17,112.03,48149.0
2021-12-06 10:30:00,112.04,112.17,111.81,112.12,48274.0,112.04,112.17,111.81,112.12,48274.0
2021-12-06 10:40:00,112.11,112.28,111.57,111.84,38969.0,112.11,112.28,111.57,111.84,38969.0
2021-12-06 10:50:00,111.84,112.07,111.64,111.91,30152.0,111.84,112.07,111.64,111.91,30152.0
2021-12-06 11:00:00,111.94,112.37,111.89,112.23,59763.0,111.94,112.37,111.89,112.23,59763.0
2021-12-06 11:10:00,112.25,112.38,111.6,111.65,33239.0,112.25,112.38,111.6,111.65,33239.0
2021-12-06 11:20:00,111.62,111.84,111.51,111.54,18208.0,111.62,111.84,111.51,111.54,18208.0
2021-12-06 11:30:00,111.56,111.86,111.34,111.58,22974.0,111.56,111.86,111.34,111.58,22974.0
2021-12-06 11:40:00,111.54,111.69,111.39,111.42,19197.0,111.54,111.69,111.39,111.42,19197.0
2021-12-06 11:50:00,111.44,111.69,111.34,111.65,17814.0,111.44,111.69,111.34,111.65,17814.0
2021-12-06 12:00:00,111.73,112.01,111.68,111.87,22042.0,111.73,112.01,111.68,111.87,22042.0
2021-12-06 12:10:00,111.87,112.04,111.79,111.98,24358.0,111.87,112.04,111.79,111.98,24358.0
2021-12-06 12:20:00,111.99,112.06,111.9,111.95,19529.0,111.99,112.06,111.9,111.95,19529.0
2021-12-06 12:30:00,111.98,112.01,111.89,111.89,12030.0,111.98,112.01,111.89,111.89,12030.0
2021-12-06 12:40:00,111.92,112.31,111.87,112.27,30463.0,111.92,112.31,111.87,112.27,30463.0
2021-12-06 12:50:00,112.23,112.63,112.17,112.59,23507.0,112.23,112.63,112.17,112.59,23507.0
2021-12-06 13:00:00,112.61,112.64,112.36,112.43,26683.0,112.61,112.64,112.36,112.43,26683.0
2021-12-06 13:10:00,112.46,112.48,112.24,112.33,25433.0,112.46,112.48,112.24,112.33,25433.0
2021-12-06 13:20:00,112.31,112.95,112.19,112.87,28702.0,112.31,112.95,112.19,112.87,28702.0
2021-12-06 13:30:00,112.9,113.09,112.85,112.98,30443.0,112.9,113.09,112.85,112.98,30443.0
2021-12-06 13:40:00,113.0,113.03,112.79,112.98,18426.0,113.0,113.03,112.79,112.98,18426.0
2021-12-06 13:50:00,112.95,113.04,112.89,112.98,22742.0,112.95,113.04,112.89,112.98,22742.0
2021-12-06 14:00:00,112.99,113.1,112.8,112.89,22525.0,112.99,113.1,112.8,112.89,22525.0
2021-12-06 14:10:00,112.9,113.0,112.86,112.9,20981.0,112.9,113.0,112.86,112.9,20981.0
2021-12-06 14:20:00,112.9,112.9,112.65,112.7,22186.0,112.9,112.9,112.65,112.7,22186.0
2021-12-06 14:30:00,112.73,112.76,112.41,112.41,26769.0,112.73,112.76,112.41,112.41,26769.0
2021-12-06 14:40:00,112.37,112.41,112.17,112.23,25117.0,112.37,112.41,112.17,112.23,25117.0
2021-12-06 14:50:00,112.26,112.26,112.11,112.17,24198.0,112.26,112.26,112.11,112.17,24198.0
2021-12-06 15:00:00,112.2,112.38,112.2,112.34,28659.0,112.2,112.38,112.2,112.34,28659.0
2021-12-06 15:10:00,112.33,112.79,112.27,112.79,42260.0,112.33,112.79,112.27,112.79,42260.0
2021-12-06 15:20:00,112.79,112.79,112.18,112.27,27377.0,112.79,112.79,112.18,112.27,27377.0
2021-12-06 15:30:00,112.27,112.38,112.2,112.32,57133.0,112.27,112.38,112.2,112.32,57133.0
2021-12-06 15:40:00,112.32,112.33,111.92,112.04,90984.0,112.32,112.33,111.92,112.04,90984.0
2021-12-06 15:50:00,112.07,112.32,111.88,112.01,215990.0,112.07,112.32,111.88,112.01,215990.0
2021-12-07 09:30:00,113.77,114.99,113.37,114.86,90910.0,113.77,114.99,113.37,114.86,90910.0
2021-12-07 09:40:00,114.86,115.35,114.59,115.2,62783.0,114.86,115.35,114.59,115.2,62783.0
2021-12-07 09:50:00,115.19,116.07,114.92,116.07,58582.0,115.19,116.07,114.92,116.07,58582.0
2021-12-07 10:00:00,116.09,116.27,115.72,116.07,109840.0,116.09,116.27,115.72,116.07,109840.0
2021-12-07 10:10:00,116.0,116.15,115.7,115.83,37679.0,116.0,116.15,115.7,115.83,37679.0
2021-12-07 10:20:00,115.79,115.84,115.21,115.23,39723.0,115.79,115.84,115.21,115.23,39723.0
2021-12-07 10:30:00,115.15,115.33,115.09,115.2,24562.0,115.15,115.33,115.09,115.2,24562.0
2021-12-07 10:40:00,115.19,115.33,114.77,115.01,46941.0,115.19,115.33,114.77,115.01,46941.0
2021-12-07 10:50:00,115.02,115.59,115.02,115.2,43374.0,115.02,115.59,115.02,115.2,43374.0
2021-12-07 11:00:00,115.17,115.63,115.17,115.3,23998.0,115.17,115.63,115.17,115.3,23998.0
2021-12-07 11:10:00,115.33,115.35,115.0,115.01,28234.0,115.33,115.35,115.0,115.01,28234.0
2021-12-07 11:20:00,114.99,115.44,114.96,115.3,27088.0,114.99,115.44,114.96,115.3,27088.0
2021-12-07 11:30:00,115.28,115.71,115.18,115.66,22042.0,115.28,115.71,115.18,115.66,22042.0
2021-12-07 11:40:00,115.64,115.64,115.42,115.53,18709.0,115.64,115.64,115.42,115.53,18709.0
2021-12-07 11:50:00,115.55,115.96,115.54,115.71,53803.0,115.55,115.96,115.54,115.71,53803.0
2021-12-07 12:00:00,115.7,115.92,115.54,115.76,19053.0,115.7,115.92,115.54,115.76,19053.0
2021-12-07 12:10:00,115.78,115.98,115.75,115.87,21207.0,115.78,115.98,115.75,115.87,21207.0
2021-12-07 12:20:00,115.84,116.0,115.77,115.95,35040.0,115.84,116.0,115.77,115.95,35040.0
2021-12-07 12:30:00,115.96,116.08,115.76,115.94,38879.0,115.96,116.08,115.76,115.94,38879.0
2021-12-07 12:40:00,115.94,116.2,115.94,116.18,19613.0,115.94,116.2,115.94,116.18,19613.0
2021-12-07 12:50:00,116.13,116.16,115.98,116.01,20662.0,116.13,116.16,115.98,116.01,20662.0
2021-12-07 13:00:00,116.01,116.14,115.89,115.97,20927.0,116.01,116.14,115.89,115.97,20927.0
2021-12-07 13:10:00,115.99,116.24,115.97,116.24,15181.0,115.99,116.24,115.97,116.24,15181.0
2021-12-07 13:20:00,116.25,116.28,116.06,116.06,13189.0,116.25,116.28,116.06,116.06,13189.0
2021-12-07 13:30:00,116.06,116.29,116.06,116.13,18630.0,116.06,116.29,116.06,116.13,18630.0
2021-12-07 13:40:00,116.11,116.21,116.04,116.19,13756.0,116.11,116.21,116.04,116.19,13756.0
2021-12-07 13:50:00,116.2,116.27,115.99,116.22,28400.0,116.2,116.27,115.99,116.22,28400.0
2021-12-07 14:00:00,116.25,116.26,115.98,116.02,27738.0,116.25,116.26,115.98,116.02,27738.0
2021-12-07 14:10:00,116.03,116.17,115.97,115.98,26417.0,116.03,116.17,115.97,115.98,26417.0
2021-12-07 14:20:00,116.0,116.0,115.83,115.93,52490.0,116.0,116.0,115.83,115.93,52490.0
2021-12-07 14:30:00,115.94,116.02,115.85,115.97,23352.0,115.94,116.02,115.85,115.97,23352.0
2021-12-07 14:40:00,115.96,116.32,115.96,116.11,32329.0,115.96,116.32,115.96,116.11,32329.0
2021-12-07 14:50:00,116.11,116.43,116.11,116.33,23836.0,116.11,116.43,116.11,116.33,23836.0
2021-12-07 15:00:00,116.31,116.38,116.09,116.11,31332.0,116.31,116.38,116.09,116.11,31332.0
2021-12-07 15:10:00,116.11,116.13,115.91,116.09,45353.0,116.11,116.13,115.91,116.09,45353.0
2021-12-07 15:20:00,116.07,116.08,115.69,115.74,30955.0,116.07,116.08,115.69,115.74,30955.0
2021-12-07 15:30:00,115.76,115.81,115.3,115.32,52202.0,115.76,115.81,115.3,115.32,52202.0
2021-12-07 15:40:00,115.33,115.43,115.22,115.38,58213.0,115.33,115.43,115.22,115.38,58213.0
2021-12-07 15:50:00,115.36,115.67,115.1,115.54,223688.0,115.36,115.67,115.1,115.54,223688.0
2021-12-08 09:30:00,116.04,117.73,115.7,116.38,234838.0,116.04,117.73,115.7,116.38,234838.0
2021-12-08 09:40:00,116.38,117.87,116.3,117.84,81678.0,116.38,117.87,116.3,117.84,81678.0
2021-12-08 09:50:00,117.77,118.47,117.75,118.09,122457.0,117.77,118.47,117.75,118.09,122457.0
2021-12-08 10:00:00,118.06,118.52,117.88,117.96,79046.0,118.06,118.52,117.88,117.96,79046.0
2021-12-08 10:10:00,117.99,118.56,117.91,118.49,50737.0,117.99,118.56,117.91,118.49,50737.0
2021-12-08 10:20:00,118.5,118.84,118.36,118.4,42583.0,118.5,118.84,118.36,118.4,42583.0
2021-12-08 10:30:00,118.44,118.8,118.42,118.61,28803.0,118.44,118.8,118.42,118.61,28803.0
2021-12-08 10:40:00,118.59,118.66,118.37,118.64,28929.0,118.59,118.66,118.37,118.64,28929.0
2021-12-08 10:50:00,118.69,118.84,118.49,118.69,49812.0,118.69,118.84,118.49,118.69,49812.0
2021-12-08 11:00:00,118.69,118.76,118.49,118.63,29295.0,118.69,118.76,118.49,118.63,29295.0
2021-12-08 11:10:00,118.56,118.72,118.39,118.72,25356.0,118.56,118.72,118.39,118.72,25356.0
2021-12-08 11:20:00,118.75,119.12,118.6,119.12,21508.0,118.75,119.12,118.6,119.12,21508.0
2021-12-08 11:30:00,119.05,119.05,118.88,119.03,30038.0,119.05,119.05,118.88,119.03,30038.0
2021-12-08 11:40:00,119.0,119.16,118.97,119.12,17445.0,119.0,119.16,118.97,119.12,17445.0
2021-12-08 11:50:00,119.16,119.24,119.03,119.09,15492.0,119.16,119.24,119.03,119.09,15492.0
2021-12-08 12:00:00,119.08,119.31,119.08,119.21,12137.0,119.08,119.31,119.08,119.21,12137.0
2021-12-08 12:10:00,119.23,119.23,118.96,119.02,12676.0,119.23,119.23,118.96,119.02,12676.0
2021-12-08 12:20:00,119.02,119.05,118.5,118.64,34815.0,119.02,119.05,118.5,118.64,34815.0
2021-12-08 12:30:00,118.61,118.61,118.4,118.56,42488.0,118.61,118.61,118.4,118.56,42488.0
2021-12-08 12:40:00,118.58,118.69,118.5,118.55,20766.0,118.58,118.69,118.5,118.55,20766.0
2021-12-08 12:50:00,118.53,118.78,118.53,118.77,24481.0,118.53,118.78,118.53,118.77,24481.0
2021-12-08 13:00:00,118.78,118.84,118.67,118.74,16886.0,118.78,118.84,118.67,118.74,16886.0
2021-12-08 13:10:00,118.77,118.98,118.77,118.98,14962.0,118.77,118.98,118.77,118.98,14962.0
2021-12-08 13:20:00,118.96,118.97,118.85,118.85,28760.0,118.96,118.97,118.85,118.85,28760.0
2021-12-08 13:30:00,118.84,118.85,118.6,118.82,23485.0,118.84,118.85,118.6,118.82,23485.0
2021-12-08 13:40:00,118.84,118.9,118.73,118.89,12980.0,118.84,118.9,118.73,118.89,12980.0
2021-12-08 13:50:00,118.88,118.93,118.63,118.7,20868.0,118.88,118.93,118.63,118.7,20868.0
2021-12-08 14:00:00,118.69,118.84,118.66,118.79,20778.0,118.69,118.84,118.66,118.79,20778.0
2021-12-08 14:10:00,118.77,118.77,118.63,118.69,23433.0,118.77,118.77,118.63,118.69,23433.0
2021-12-08 14:20:00,118.67,118.72,118.55,118.72,34475.0,118.67,118.72,118.55,118.72,34475.0
2021-12-08 14:30:00,118.73,119.12,118.72,119.12,30206.0,118.73,119.12,118.72,119.12,30206.0
2021-12-08 14:40:00,119.13,119.14,118.82,118.91,35751.0,119.13,119.14,118.82,118.91,35751.0
2021-12-08 14:50:00,118.91,119.1,118.87,118.98,29645.0,118.91,119.1,118.87,118.98,29645.0
2021-12-08 15:00:00,118.96,118.98,118.86,118.91,21124.0,118.96,118.98,118.86,118.91,21124.0
2021-12-08 15:10:00,118.92,118.94,118.65,118.91,79660.0,118.92,118.94,118.65,118.91,79660.0
2021-12-08 15:20:00,118.91,119.08,118.8,119.08,57002.0,118.91,119.08,118.8,119.08,57002.0
2021-12-08 15:30:00,119.08,119.09,118.86,119.04,75156.0,119.08,119.09,118.86,119.04,75156.0
2021-12-08 15:40:00,119.07,119.16,118.83,119.14,87743.0,119.07,119.16,118.83,119.14,87743.0
2021-12-08 15:50:00,119.3,119.62,119.15,119.46,380446.0,119.3,119.62,119.15,119.46,380446.0
2021-12-09 09:30:00,120.0,121.79,119.49,121.76,191119.0,120.0,121.79,119.49,121.76,191119.0
2021-12-09 09:40:00,121.73,121.92,120.85,121.58,68280.0,121.73,121.92,120.85,121.58,68280.0
2021-12-09 09:50:00,121.48,121.59,121.17,121.29,33270.0,121.48,121.59,121.17,121.29,33270.0
2021-12-09 10:00:00,121.36,121.51,120.6,120.71,43580.0,121.36,121.51,120.6,120.71,43580.0
2021-12-09 10:10:00,120.71,120.96,120.52,120.64,28225.0,120.71,120.96,120.52,120.64,28225.0
2021-12-09 10:20:00,120.64,120.93,120.55,120.61,23519.0,120.64,120.93,120.55,120.61,23519.0
2021-12-09 10:30:00,120.59,120.6,119.85,120.04,78508.0,120.59,120.6,119.85,120.04,78508.0
2021-12-09 10:40:00,119.91,120.58,119.9,120.43,42392.0,119.91,120.58,119.9,120.43,42392.0
2021-12-09 10:50:00,120.37,120.7,120.35,120.66,23546.0,120.37,120.7,120.35,120.66,23546.0
2021-12-09 11:00:00,120.6,120.72,120.35,120.37,23202.0,120.6,120.72,120.35,120.37,23202.0
2021-12-09 11:10:00,120.39,120.64,120.31,120.53,46966.0,120.39,120.64,120.31,120.53,46966.0
2021-12-09 11:20:00,120.49,120.74,120.34,120.74,26474.0,120.49,120.74,120.34,120.74,26474.0
2021-12-09 11:30:00,120.75,120.83,120.37,120.38,20715.0,120.75,120.83,120.37,120.38,20715.0
2021-12-09 11:40:00,120.38,120.57,120.36,120.53,17708.0,120.38,120.57,120.36,120.53,17708.0
2021-12-09 11:50:00,120.53,120.74,120.34,120.7,40021.0,120.53,120.74,120.34,120.7,40021.0
2021-12-09 12:00:00,120.71,120.79,120.5,120.74,21089.0,120.71,120.79,120.5,120.74,21089.0
2021-12-09 12:10:00,120.75,121.07,120.72,120.96,34565.0,120.75,121.07,120.72,120.96,34565.0
2021-12-09 12:20:00,120.96,121.04,120.6,120.61,52150.0,120.96,121.04,120.6,120.61,52150.0
2021-12-09 12:30:00,120.65,120.71,120.45,120.71,12035.0,120.65,120.71,120.45,120.71,12035.0
2021-12-09 12:40:00,120.74,120.88,120.61,120.88,16937.0,120.74,120.88,120.61,120.88,16937.0
2021-12-09 12:50:00,120.85,120.87,120.69,120.72,9513.0,120.85,120.87,120.69,120.72,9513.0
2021-12-09 13:00:00,120.66,120.69,120.4,120.5,16560.0,120.66,120.69,120.4,120.5,16560.0
2021-12-09 13:10:00,120.49,120.72,120.47,120.62,20788.0,120.49,120.72,120.47,120.62,20788.0
2021-12-09 13:20:00,120.59,120.7,120.57,120.66,15729.0,120.59,120.7,120.57,120.66,15729.0
2021-12-09 13:30:00,120.71,121.04,120.68,121.04,20541.0,120.71,121.04,120.68,121.04,20541.0
2021-12-09 13:40:00,121.01,121.2,120.92,121.0,26855.0,121.01,121.2,120.92,121.0,26855.0
2021-12-09 13:50:00,120.98,121.18,120.87,121.18,15993.0,120.98,121.18,120.87,121.18,15993.0
2021-12-09 14:00:00,121.19,121.37,121.14,121.32,17725.0,121.19,121.37,121.14,121.32,17725.0
2021-12-09 14:10:00,121.36,121.56,121.28,121.5,34309.0,121.36,121.56,121.28,121.5,34309.0
2021-12-09 14:20:00,121.49,121.59,121.34,121.4,40927.0,121.49,121.59,121.34,121.4,40927.0
2021-12-09 14:30:00,121.37,121.37,120.72,120.79,23647.0,121.37,121.37,120.72,120.79,23647.0
2021-12-09 14:40:00,120.82,120.89,120.61,120.69,19294.0,120.82,120.89,120.61,120.69,19294.0
2021-12-09 14:50:00,120.69,120.84,120.63,120.83,19443.0,120.69,120.84,120.63,120.83,19443.0
2021-12-09 15:00:00,120.84,121.1,120.64,120.71,46814.0,120.84,121.1,120.64,120.71,46814.0
2021-12-09 15:10:00,120.73,120.8,120.43,120.53,39320.0,120.73,120.8,120.43,120.53,39320.0
2021-12-09 15:20:00,120.56,120.57,120.31,120.42,102715.0,120.56,120.57,120.31,120.42,102715.0
2021-12-09 15:30:00,120.41,120.64,120.38,120.54,44069.0,120.41,120.64,120.38,120.54,44069.0
2021-12-09 15:40:00,120.52,120.73,120.48,120.49,60082.0,120.52,120.73,120.48,120.49,60082.0
2021-12-09 15:50:00,120.5,120.56,120.29,120.32,246251.0,120.5,120.56,120.29,120.32,246251.0
2021-12-10 09:30:00,121.49,121.68,120.91,121.59,115875.0,121.49,121.68,120.91,121.59,115875.0
2021-12-10 09:40:00,121.57,122.09,121.25,121.39,47744.0,121.57,122.09,121.25,121.39,47744.0
2021-12-10 09:50:00,121.37,121.93,121.25,121.46,24250.0,121.37,121.93,121.25,121.46,24250.0
2021-12-10 10:00:00,121.52,121.9,121.52,121.6,24259.0,121.52,121.9,121.52,121.6,24259.0
2021-12-10 10:10:00,121.66,122.2,121.58,122.03,32341.0,121.66,122.2,121.58,122.03,32341.0
2021-12-10 10:20:00,122.01,122.21,121.77,122.09,25927.0,122.01,122.21,121.77,122.09,25927.0
2021-12-10 10:30:00,122.07,122.18,121.54,121.66,24249.0,122.07,122.18,121.54,121.66,24249.0
2021-12-10 10:40:00,121.7,121.86,121.63,121.64,19075.0,121.7,121.86,121.63,121.64,19075.0
2021-12-10 10:50:00,121.63,121.96,121.62,121.8,12262.0,121.63,121.96,121.62,121.8,12262.0
2021-12-10 11:00:00,121.8,122.01,121.76,121.88,28243.0,121.8,122.01,121.76,121.88,28243.0
2021-12-10 11:10:00,121.88,122.02,121.81,121.91,25577.0,121.88,122.02,121.81,121.91,25577.0
2021-12-10 11:20:00,122.07,122.34,122.04,122.06,27288.0,122.07,122.34,122.04,122.06,27288.0
2021-12-10 11:30:00,122.07,122.07,120.99,120.99,42570.0,122.07,122.07,120.99,120.99,42570.0
2021-12-10 11:40:00,120.97,121.27,120.89,121.08,31026.0,120.97,121.27,120.89,121.08,31026.0
2021-12-10 11:50:00,121.12,121.17,120.55,120.8,77896.0,121.12,121.17,120.55,120.8,77896.0
2021-12-10 12:00:00,120.8,121.21,120.72,121.12,37148.0,120.8,121.21,120.72,121.12,37148.0
2021-12-10 12:10:00,121.15,121.44,121.14,121.24,11593.0,121.15,121.44,121.14,121.24,11593.0
2021-12-10 12:20:00,121.23,121.4,121.22,121.24,14017.0,121.23,121.4,121.22,121.24,14017.0
2021-12-10 12:30:00,121.29,121.39,121.16,121.34,42359.0,121.29,121.39,121.16,121.34,42359.0
2021-12-10 12:40:00,121.31,121.42,121.18,121.39,16149.0,121.31,121.42,121.18,121.39,16149.0
2021-12-10 12:50:00,121.4,121.55,121.33,121.34,18523.0,121.4,121.55,121.33,121.34,18523.0
2021-12-10 13:00:00,121.34,121.45,121.24,121.37,29837.0,121.34,121.45,121.24,121.37,29837.0
2021-12-10 13:10:00,121.39,121.49,121.29,121.3,33913.0,121.39,121.49,121.29,121.3,33913.0
2021-12-10 13:20:00,121.27,121.35,121.25,121.29,16100.0,121.27,121.35,121.25,121.29,16100.0
2021-12-10 13:30:00,121.33,121.67,121.29,121.5,17051.0,121.33,121.67,121.29,121.5,17051.0
2021-12-10 13:40:00,121.53,121.54,121.35,121.37,21567.0,121.53,121.54,121.35,121.37,21567.0
2021-12-10 13:50:00,121.38,121.46,121.27,121.3,18893.0,121.38,121.46,121.27,121.3,18893.0
2021-12-10 14:00:00,121.34,121.41,121.22,121.23,17174.0,121.34,121.41,121.22,121.23,17174.0
2021-12-10 14:10:00,121.25,121.5,121.21,121.5,13637.0,121.25,121.5,121.21,121.5,13637.0
2021-12-10 14:20:00,121.49,121.73,121.49,121.68,28944.0,121.49,121.73,121.49,121.68,28944.0
2021-12-10 14:30:00,121.68,121.7,121.41,121.48,32047.0,121.68,121.7,121.41,121.48,32047.0
2021-12-10 14:40:00,121.48,121.49,121.3,121.39,24949.0,121.48,121.49,121.3,121.39,24949.0
2021-12-10 14:50:00,121.38,121.49,121.26,121.41,30602.0,121.38,121.49,121.26,121.41,30602.0
2021-12-10 15:00:00,121.4,121.54,121.27,121.5,25722.0,121.4,121.54,121.27,121.5,25722.0
2021-12-10 15:10:00,121.52,121.56,121.35,121.46,20311.0,121.52,121.56,121.35,121.46,20311.0
2021-12-10 15:20:00,121.47,121.63,121.43,121.52,26053.0,121.47,121.63,121.43,121.52,26053.0
2021-12-10 15:30:00,121.52,121.74,121.52,121.62,29529.0,121.52,121.74,121.52,121.62,29529.0
2021-12-10 15:40:00,121.6,121.72,121.57,121.72,57927.0,121.6,121.72,121.57,121.72,57927.0
2021-12-10 15:50:00,121.7,121.99,121.7,121.83,178341.0,121.7,121.99,121.7,121.83,178341.0
2021-12-13 09:30:00,121.83,122.03,120.82,120.83,75654.0,121.83,122.03,120.82,120.83,75654.0
2021-12-13 09:40:00,120.73,121.73,120.73,121.15,26859.0,120.73,121.73,120.73,121.15,26859.0
2021-12-13 09:50:00,121.04,121.83,121.03,121.33,25762.0,121.04,121.83,121.03,121.33,25762.0
2021-12-13 10:00:00,121.27,121.36,121.04,121.15,22418.0,121.27,121.36,121.04,121.15,22418.0
2021-12-13 10:10:00,121.1,121.61,121.02,121.47,21728.0,121.1,121.61,121.02,121.47,21728.0
2021-12-13 10:20:00,121.5,121.55,121.03,121.15,15862.0,121.5,121.55,121.03,121.15,15862.0
2021-12-13 10:30:00,121.07,121.21,120.84,121.01,14352.0,121.07,121.21,120.84,121.01,14352.0
2021-12-13 10:40:00,121.08,121.22,120.78,121.2,19976.0,121.08,121.22,120.78,121.2,19976.0
2021-12-13 10:50:00,121.21,121.38,121.09,121.29,22768.0,121.21,121.38,121.09,121.29,22768.0
2021-12-13 11:00:00,121.28,121.43,120.92,121.42,39615.0,121.28,121.43,120.92,121.42,39615.0
2021-12-13 11:10:00,121.41,121.54,121.14,121.36,17099.0,121.41,121.54,121.14,121.36,17099.0
2021-12-13 11:20:00,121.39,121.66,121.34,121.57,19390.0,121.39,121.66,121.34,121.57,19390.0
2021-12-13 11:30:00,121.55,121.79,121.49,121.58,9908.0,121.55,121.79,121.49,121.58,9908.0
2021-12-13 11:40:00,121.58,121.68,121.45,121.51,17632.0,121.58,121.68,121.45,121.51,17632.0
2021-12-13 11:50:00,121.49,121.53,121.12,121.28,24529.0,121.49,121.53,121.12,121.28,24529.0
2021-12-13 12:00:00,121.22,121.23,120.98,121.08,32004.0,121.22,121.23,120.98,121.08,32004.0
2021-12-13 12:10:00,121.05,121.05,120.71,120.71,17527.0,121.05,121.05,120.71,120.71,17527.0
2021-12-13 12:20:00,120.73,120.8,120.43,120.55,13292.0,120.73,120.8,120.43,120.55,13292.0
2021-12-13 12:30:00,120.54,120.83,120.27,120.79,12071.0,120.54,120.83,120.27,120.79,12071.0
2021-12-13 12:40:00,120.77,120.8,120.39,120.41,16048.0,120.77,120.8,120.39,120.41,16048.0
2021-12-13 12:50:00,120.43,120.52,120.37,120.4,10760.0,120.43,120.52,120.37,120.4,10760.0
2021-12-13 13:00:00,120.37,120.64,120.36,120.43,14633.0,120.37,120.64,120.36,120.43,14633.0
2021-12-13 13:10:00,120.41,120.69,120.38,120.66,8967.0,120.41,120.69,120.38,120.66,8967.0
2021-12-13 13:20:00,120.58,120.63,120.34,120.36,21259.0,120.58,120.63,120.34,120.36,21259.0
2021-12-13 13:30:00,120.41,120.53,120.37,120.46,12904.0,120.41,120.53,120.37,120.46,12904.0
2021-12-13 13:40:00,120.47,120.67,120.47,120.6,10076.0,120.47,120.67,120.47,120.6,10076.0
2021-12-13 13:50:00,120.64,120.87,120.64,120.82,7465.0,120.64,120.87,120.64,120.82,7465.0
2021-12-13 14:00:00,120.81,120.87,120.67,120.85,13476.0,120.81,120.87,120.67,120.85,13476.0
2021-12-13 14:10:00,120.86,120.96,120.72,120.72,8247.0,120.86,120.96,120.72,120.72,8247.0
2021-12-13 14:20:00,120.74,120.84,120.71,120.84,33159.0,120.74,120.84,120.71,120.84,33159.0
2021-12-13 14:30:00,120.86,120.95,120.74,120.91,10386.0,120.86,120.95,120.74,120.91,10386.0
2021-12-13 14:40:00,120.88,120.88,120.64,120.64,12063.0,120.88,120.88,120.64,120.64,12063.0
2021-12-13 14:50:00,120.61,120.67,120.53,120.63,11004.0,120.61,120.67,120.53,120.63,11004.0
2021-12-13 15:00:00,120.64,120.81,120.62,120.73,11519.0,120.64,120.81,120.62,120.73,11519.0
2021-12-13 15:10:00,120.75,120.87,120.66,120.72,19392.0,120.75,120.87,120.66,120.72,19392.0
2021-12-13 15:20:00,120.73,120.86,120.61,120.63,20073.0,120.73,120.86,120.61,120.63,20073.0
2021-12-13 15:30:00,120.64,121.14,120.62,120.99,38120.0,120.64,121.14,120.62,120.99,38120.0
2021-12-13 15:40:00,120.98,121.38,120.93,121.0,70478.0,120.98,121.38,120.93,121.0,70478.0
2021-12-13 15:50:00,120.95,121.1,120.7,120.78,167514.0,120.95,121.1,120.7,120.78,167514.0
2021-12-14 09:30:00,119.49,119.49,117.87,118.05,107052.0,119.49,119.49,117.87,118.05,107052.0
2021-12-14 09:40:00,118.13,119.36,118.1,118.46,38531.0,118.13,119.36,118.1,118.46,38531.0
2021-12-14 09:50:00,118.41,118.5,118.04,118.36,24557.0,118.41,118.5,118.04,118.36,24557.0
2021-12-14 10:00:00,118.25,118.37,117.68,117.75,29110.0,118.25,118.37,117.68,117.75,29110.0
2021-12-14 10:10:00,117.69,117.69,117.12,117.12,51355.0,117.69,117.69,117.12,117.12,51355.0
2021-12-14 10:20:00,117.14,117.17,116.63,116.88,69795.0,117.14,117.17,116.63,116.88,69795.0
2021-12-14 10:30:00,116.92,116.92,116.56,116.62,44510.0,116.92,116.92,116.56,116.62,44510.0
2021-12-14 10:40:00,116.63,116.73,116.12,116.2,34346.0,116.63,116.73,116.12,116.2,34346.0
2021-12-14 10:50:00,116.15,116.3,116.02,116.3,25647.0,116.15,116.3,116.02,116.3,25647.0
2021-12-14 11:00:00,116.27,117.05,116.23,117.02,36462.0,116.27,117.05,116.23,117.02,36462.0
2021-12-14 11:10:00,116.97,117.27,116.74,117.05,33388.0,116.97,117.27,116.74,117.05,33388.0
2021-12-14 11:20:00,117.03,117.46,117.03,117.38,36459.0,117.03,117.46,117.03,117.38,36459.0
2021-12-14 11:30:00,117.35,117.45,117.15,117.42,28744.0,117.35,117.45,117.15,117.42,28744.0
2021-12-14 11:40:00,117.39,117.43,117.0,117.3,24491.0,117.39,117.43,117.0,117.3,24491.0
2021-12-14 11:50:00,117.26,117.32,116.98,117.14,22913.0,117.26,117.32,116.98,117.14,22913.0
2021-12-14 12:00:00,117.14,117.24,116.96,117.19,13852.0,117.14,117.24,116.96,117.19,13852.0
2021-12-14 12:10:00,117.2,117.23,116.85,116.92,17300.0,117.2,117.23,116.85,116.92,17300.0
2021-12-14 12:20:00,116.87,116.89,116.64,116.81,17536.0,116.87,116.89,116.64,116.81,17536.0
2021-12-14 12:30:00,116.79,116.79,116.46,116.61,11967.0,116.79,116.79,116.46,116.61,11967.0
2021-12-14 12:40:00,116.62,116.62,116.41,116.48,10975.0,116.62,116.62,116.41,116.48,10975.0
2021-12-14 12:50:00,116.52,116.67,116.52,116.66,10731.0,116.52,116.67,116.52,116.66,10731.0
2021-12-14 13:00:00,116.64,116.92,116.6,116.79,21607.0,116.64,116.92,116.6,116.79,21607.0
2021-12-14 13:10:00,116.77,116.79,116.5,116.52,13327.0,116.77,116.79,116.5,116.52,13327.0
2021-12-14 13:20:00,116.55,116.81,116.48,116.55,16337.0,116.55,116.81,116.48,116.55,16337.0
2021-12-14 13:30:00,116.54,116.54,116.31,116.31,14813.0,116.54,116.54,116.31,116.31,14813.0
2021-12-14 13:40:00,116.3,116.3,115.92,115.95,17865.0,116.3,116.3,115.92,115.95,17865.0
2021-12-14 13:50:00,115.96,115.98,115.74,115.77,20950.0,115.96,115.98,115.74,115.77,20950.0
2021-12-14 14:00:00,115.77,116.13,115.77,116.05,22693.0,115.77,116.13,115.77,116.05,22693.0
2021-12-14 14:10:00,116.07,116.26,116.06,116.17,17056.0,116.07,116.26,116.06,116.17,17056.0
2021-12-14 14:20:00,116.2,116.46,116.11,116.38,20230.0,116.2,116.46,116.11,116.38,20230.0
2021-12-14 14:30:00,116.36,116.73,116.34,116.73,14989.0,116.36,116.73,116.34,116.73,14989.0
2021-12-14 14:40:00,116.73,116.8,116.69,116.7,19830.0,116.73,116.8,116.69,116.7,19830.0
2021-12-14 14:50:00,116.72,116.86,116.64,116.86,21671.0,116.72,116.86,116.64,116.86,21671.0
2021-12-14 15:00:00,116.93,117.29,116.93,117.29,26436.0,116.93,117.29,116.93,117.29,26436.0
2021-12-14 15:10:00,117.3,117.34,116.91,117.12,30013.0,117.3,117.34,116.91,117.12,30013.0
2021-12-14 15:20:00,117.09,117.21,116.99,117.15,22244.0,117.09,117.21,116.99,117.15,22244.0
2021-12-14 15:30:00,117.16,117.48,117.1,117.2,42518.0,117.16,117.48,117.1,117.2,42518.0
2021-12-14 15:40:00,117.2,117.22,116.45,116.45,85205.0,117.2,117.22,116.45,116.45,85205.0
2021-12-14 15:50:00,116.44,116.97,116.44,116.89,244973.0,116.44,116.97,116.44,116.89,244973.0
2021-12-15 09:30:00,118.78,120.39,118.2,120.03,127688.0,118.78,120.39,118.2,120.03,127688.0
2021-12-15 09:40:00,120.05,120.09,119.44,119.44,60285.0,120.05,120.09,119.44,119.44,60285.0
2021-12-15 09:50:00,119.47,119.56,118.1,118.19,65620.0,119.47,119.56,118.1,118.19,65620.0
2021-12-15 10:00:00,118.09,118.21,117.52,117.82,54844.0,118.09,118.21,117.52,117.82,54844.0
2021-12-15 10:10:00,117.82,118.64,117.68,117.96,69704.0,117.82,118.64,117.68,117.96,69704.0
2021-12-15 10:20:00,118.1,118.27,117.56,117.67,45275.0,118.1,118.27,117.56,117.67,45275.0
2021-12-15 10:30:00,117.73,118.5,117.73,118.5,32821.0,117.73,118.5,117.73,118.5,32821.0
2021-12-15 10:40:00,118.43,118.54,117.8,117.81,25237.0,118.43,118.54,117.8,117.81,25237.0
2021-12-15 10:50:00,117.9,118.4,117.89,118.26,23116.0,117.9,118.4,117.89,118.26,23116.0
2021-12-15 11:00:00,118.26,118.37,117.79,117.82,18817.0,118.26,118.37,117.79,117.82,18817.0
2021-12-15 11:10:00,117.8,118.12,117.72,117.89,21703.0,117.8,118.12,117.72,117.89,21703.0
2021-12-15 11:20:00,117.85,117.93,117.6,117.67,15850.0,117.85,117.93,117.6,117.67,15850.0
2021-12-15 11:30:00,117.7,117.82,117.54,117.82,15888.0,117.7,117.82,117.54,117.82,15888.0
2021-12-15 11:40:00,117.78,117.78,117.28,117.43,15688.0,117.78,117.78,117.28,117.43,15688.0
2021-12-15 11:50:00,117.41,117.58,117.16,117.43,14353.0,117.41,117.58,117.16,117.43,14353.0
2021-12-15 12:00:00,117.4,117.58,117.08,117.2,13320.0,117.4,117.58,117.08,117.2,13320.0
2021-12-15 12:10:00,117.17,117.29,117.14,117.27,12617.0,117.17,117.29,117.14,117.27,12617.0
2021-12-15 12:20:00,117.29,117.56,117.21,117.52,12410.0,117.29,117.56,117.21,117.52,12410.0
2021-12-15 12:30:00,117.51,117.58,117.3,117.48,22162.0,117.51,117.58,117.3,117.48,22162.0
2021-12-15 12:40:00,117.43,117.5,117.17,117.46,11709.0,117.43,117.5,117.17,117.46,11709.0
2021-12-15 12:50:00,117.47,117.8,117.4,117.76,12064.0,117.47,117.8,117.4,117.76,12064.0
2021-12-15 13:00:00,117.73,117.73,117.45,117.58,8888.0,117.73,117.73,117.45,117.58,8888.0
2021-12-15 13:10:00,117.58,117.58,117.11,117.11,10560.0,117.58,117.58,117.11,117.11,10560.0
2021-12-15 13:20:00,117.14,117.43,117.06,117.38,21641.0,117.14,117.43,117.06,117.38,21641.0
2021-12-15 13:30:00,117.38,117.64,117.36,117.58,14146.0,117.38,117.64,117.36,117.58,14146.0
2021-12-15 13:40:00,117.59,117.99,117.57,117.77,18357.0,117.59,117.99,117.57,117.77,18357.0
2021-12-15 13:50:00,117.77,117.77,117.51,117.75,15954.0,117.77,117.77,117.51,117.75,15954.0
2021-12-15 14:00:00,117.71,118.25,117.19,118.25,23423.0,117.71,118.25,117.19,118.25,23423.0
2021-12-15 14:10:00,118.15,118.58,118.15,118.43,26490.0,118.15,118.58,118.15,118.43,26490.0
2021-12-15 14:20:00,118.39,118.45,117.9,118.08,41537.0,118.39,118.45,117.9,118.08,41537.0
2021-12-15 14:30:00,118.09,118.39,117.79,118.3,39265.0,118.09,118.39,117.79,118.3,39265.0
2021-12-15 14:40:00,118.21,118.71,118.19,118.36,19832.0,118.21,118.71,118.19,118.36,19832.0
2021-12-15 14:50:00,118.34,118.96,118.22,118.36,32029.0,118.34,118.96,118.22,118.36,32029.0
2021-12-15 15:00:00,118.4,119.58,118.4,119.48,44188.0,118.4,119.58,118.4,119.48,44188.0
2021-12-15 15:10:00,119.5,120.02,119.42,119.97,70954.0,119.5,120.02,119.42,119.97,70954.0
2021-12-15 15:20:00,120.03,120.19,119.84,120.07,34423.0,120.03,120.19,119.84,120.07,34423.0
2021-12-15 15:30:00,120.11,120.21,119.86,120.09,56663.0,120.11,120.21,119.86,120.09,56663.0
2021-12-15 15:40:00,120.09,120.2,119.28,119.41,85951.0,120.09,120.2,119.28,119.41,85951.0
2021-12-15 15:50:00,119.35,120.07,119.35,119.9,181148.0,119.35,120.07,119.35,119.9,181148.0
2021-12-16 09:30:00,120.63,121.89,120.31,121.74,96461.0,120.63,121.89,120.31,121.74,96461.0
2021-12-16 09:40:00,121.65,122.38,121.33,122.16,56105.0,121.65,122.38,121.33,122.16,56105.0
2021-12-16 09:50:00,122.13,122.5,121.8,121.8,33555.0,122.13,122.5,121.8,121.8,33555.0
2021-12-16 10:00:00,121.68,121.76,120.95,121.66,58715.0,121.68,121.76,120.95,121.66,58715.0
2021-12-16 10:10:00,121.65,121.9,121.42,121.73,40986.0,121.65,121.9,121.42,121.73,40986.0
2021-12-16 10:20:00,121.68,122.04,121.68,121.76,28387.0,121.68,122.04,121.68,121.76,28387.0
2021-12-16 10:30:00,121.85,122.18,121.79,121.82,56454.0,121.85,122.18,121.79,121.82,56454.0
2021-12-16 10:40:00,121.75,122.06,121.72,121.99,73386.0,121.75,122.06,121.72,121.99,73386.0
2021-12-16 10:50:00,122.03,122.28,121.98,122.19,43563.0,122.03,122.28,121.98,122.19,43563.0
2021-12-16 11:00:00,122.19,122.22,121.4,121.9,55710.0,122.19,122.22,121.4,121.9,55710.0
2021-12-16 11:10:00,121.86,121.96,121.81,121.93,25567.0,121.86,121.96,121.81,121.93,25567.0
2021-12-16 11:20:00,121.89,121.93,121.43,121.52,39457.0,121.89,121.93,121.43,121.52,39457.0
2021-12-16 11:30:00,121.5,121.58,121.17,121.17,76403.0,121.5,121.58,121.17,121.17,76403.0
2021-12-16 11:40:00,121.17,121.25,121.03,121.08,40177.0,121.17,121.25,121.03,121.08,40177.0
2021-12-16 11:50:00,121.08,121.24,121.03,121.24,23763.0,121.08,121.24,121.03,121.24,23763.0
2021-12-16 12:00:00,121.18,121.31,120.75,120.78,27284.0,121.18,121.31,120.75,120.78,27284.0
2021-12-16 12:10:00,120.79,120.93,120.64,120.68,57081.0,120.79,120.93,120.64,120.68,57081.0
2021-12-16 12:20:00,120.7,120.73,120.18,120.32,52544.0,120.7,120.73,120.18,120.32,52544.0
2021-12-16 12:30:00,120.33,120.56,120.23,120.35,33937.0,120.33,120.56,120.23,120.35,33937.0
2021-12-16 12:40:00,120.36,120.37,120.07,120.19,23497.0,120.36,120.37,120.07,120.19,23497.0
2021-12-16 12:50:00,120.19,120.26,120.06,120.2,17929.0,120.19,120.26,120.06,120.2,17929.0
2021-12-16 13:00:00,120.18,120.34,120.03,120.2,14348.0,120.18,120.34,120.03,120.2,14348.0
2021-12-16 13:10:00,120.19,120.29,120.01,120.17,17270.0,120.19,120.29,120.01,120.17,17270.0
2021-12-16 13:20:00,120.17,120.36,120.04,120.36,10665.0,120.17,120.36,120.04,120.36,10665.0
2021-12-16 13:30:00,120.49,120.49,120.2,120.33,10870.0,120.49,120.49,120.2,120.33,10870.0
2021-12-16 13:40:00,120.33,120.6,120.3,120.6,11121.0,120.33,120.6,120.3,120.6,11121.0
2021-12-16 13:50:00,120.57,120.57,120.04,120.15,13347.0,120.57,120.57,120.04,120.15,13347.0
2021-12-16 14:00:00,120.22,120.3,119.81,119.84,33467.0,120.22,120.3,119.81,119.84,33467.0
2021-12-16 14:10:00,119.84,119.98,119.71,119.95,21238.0,119.84,119.98,119.71,119.95,21238.0
2021-12-16 14:20:00,119.95,119.97,119.59,119.76,24268.0,119.95,119.97,119.59,119.76,24268.0
2021-12-16 14:30:00,119.76,119.93,119.64,119.87,27019.0,119.76,119.93,119.64,119.87,27019.0
2021-12-16 14:40:00,119.84,119.87,119.03,119.07,23803.0,119.84,119.87,119.03,119.07,23803.0
2021-12-16 14:50:00,119.04,119.29,118.88,119.25,31799.0,119.04,119.29,118.88,119.25,31799.0
2021-12-16 15:00:00,119.28,119.35,118.97,118.97,17800.0,119.28,119.35,118.97,118.97,17800.0
2021-12-16 15:10:00,118.95,119.28,118.9,119.12,27743.0,118.95,119.28,118.9,119.12,27743.0
2021-12-16 15:20:00,119.1,119.64,119.09,119.55,38314.0,119.1,119.64,119.09,119.55,38314.0
2021-12-16 15:30:00,119.55,119.83,119.47,119.74,51718.0,119.55,119.83,119.47,119.74,51718.0
2021-12-16 15:40:00,119.75,119.86,119.15,119.34,101228.0,119.75,119.86,119.15,119.34,101228.0
2021-12-16 15:50:00,119.35,119.78,119.35,119.56,323536.0,119.35,119.78,119.35,119.56,323536.0
2021-12-17 09:30:00,121.24,122.53,120.99,122.32,599020.0,121.24,122.53,120.99,122.32,599020.0
2021-12-17 09:40:00,122.25,122.68,121.91,122.63,72475.0,122.25,122.68,121.91,122.63,72475.0
2021-12-17 09:50:00,122.75,123.19,122.26,122.34,71928.0,122.75,123.19,122.26,122.34,71928.0
2021-12-17 10:00:00,122.27,122.45,121.44,121.47,50819.0,122.27,122.45,121.44,121.47,50819.0
2021-12-17 10:10:00,121.44,121.57,120.42,120.97,75190.0,121.44,121.57,120.42,120.97,75190.0
2021-12-17 10:20:00,120.97,121.48,120.77,121.39,58126.0,120.97,121.48,120.77,121.39,58126.0
2021-12-17 10:30:00,121.36,122.03,121.28,121.87,52079.0,121.36,122.03,121.28,121.87,52079.0
2021-12-17 10:40:00,121.85,122.79,121.85,122.71,36003.0,121.85,122.79,121.85,122.71,36003.0
2021-12-17 10:50:00,122.75,123.16,122.64,122.9,67187.0,122.75,123.16,122.64,122.9,67187.0
2021-12-17 11:00:00,122.92,123.24,122.83,123.21,53096.0,122.92,123.24,122.83,123.21,53096.0
2021-12-17 11:10:00,123.23,123.56,123.03,123.28,64053.0,123.23,123.56,123.03,123.28,64053.0
2021-12-17 11:20:00,123.35,123.36,122.85,122.85,72812.0,123.35,123.36,122.85,122.85,72812.0
2021-12-17 11:30:00,122.84,123.05,122.36,122.4,105962.0,122.84,123.05,122.36,122.4,105962.0
2021-12-17 11:40:00,122.34,122.39,121.9,121.93,65447.0,122.34,122.39,121.9,121.93,65447.0
2021-12-17 11:50:00,121.94,122.53,121.88,122.53,52195.0,121.94,122.53,121.88,122.53,52195.0
2021-12-17 12:00:00,122.52,122.52,122.01,122.36,39960.0,122.52,122.52,122.01,122.36,39960.0
2021-12-17 12:10:00,122.37,122.78,122.34,122.68,45103.0,122.37,122.78,122.34,122.68,45103.0
2021-12-17 12:20:00,122.65,122.88,122.51,122.71,43822.0,122.65,122.88,122.51,122.71,43822.0
2021-12-17 12:30:00,122.73,122.88,122.44,122.55,125538.0,122.73,122.88,122.44,122.55,125538.0
2021-12-17 12:40:00,122.56,122.67,122.33,122.48,34111.0,122.56,122.67,122.33,122.48,34111.0
2021-12-17 12:50:00,122.46,122.59,122.21,122.34,58554.0,122.46,122.59,122.21,122.34,58554.0
2021-12-17 13:00:00,122.34,122.56,122.23,122.31,156234.0,122.34,122.56,122.23,122.31,156234.0
2021-12-17 13:10:00,122.31,122.59,122.13,122.55,147010.0,122.31,122.59,122.13,122.55,147010.0
2021-12-17 13:20:00,122.54,122.83,122.45,122.82,113120.0,122.54,122.83,122.45,122.82,113120.0
2021-12-17 13:30:00,122.79,123.12,122.68,122.79,87459.0,122.79,123.12,122.68,122.79,87459.0
2021-12-17 13:40:00,122.76,122.77,122.46,122.5,75019.0,122.76,122.77,122.46,122.5,75019.0
2021-12-17 13:50:00,122.6,122.89,122.55,122.81,94337.0,122.6,122.89,122.55,122.81,94337.0
2021-12-17 14:00:00,122.89,123.06,122.83,122.96,196510.0,122.89,123.06,122.83,122.96,196510.0
2021-12-17 14:10:00,122.98,123.27,122.87,122.89,43144.0,122.98,123.27,122.87,122.89,43144.0
2021-12-17 14:20:00,122.89,123.03,122.38,122.57,119682.0,122.89,123.03,122.38,122.57,119682.0
2021-12-17 14:30:00,122.59,122.71,122.2,122.34,37828.0,122.59,122.71,122.2,122.34,37828.0
2021-12-17 14:40:00,122.37,122.7,122.34,122.5,69547.0,122.37,122.7,122.34,122.5,69547.0
2021-12-17 14:50:00,122.53,122.58,122.23,122.31,38468.0,122.53,122.58,122.23,122.31,38468.0
2021-12-17 15:00:00,122.34,122.66,122.3,122.63,78627.0,122.34,122.66,122.3,122.63,78627.0
2021-12-17 15:10:00,122.6,122.68,122.36,122.51,41665.0,122.6,122.68,122.36,122.51,41665.0
2021-12-17 15:20:00,122.49,122.75,122.39,122.48,29801.0,122.49,122.75,122.39,122.48,29801.0
2021-12-17 15:30:00,122.49,122.5,121.92,122.23,71569.0,122.49,122.5,121.92,122.23,71569.0
2021-12-17 15:40:00,122.21,122.53,121.94,121.94,105210.0,122.21,122.53,121.94,121.94,105210.0
2021-12-17 15:50:00,121.97,122.37,121.65,122.09,299929.0,121.97,122.37,121.65,122.09,299929.0
2021-12-20 09:30:00,120.44,120.96,120.02,120.13,95072.0,120.44,120.96,120.02,120.13,95072.0
2021-12-20 09:40:00,120.12,120.21,119.0,119.0,59340.0,120.12,120.21,119.0,119.0,59340.0
2021-12-20 09:50:00,119.0,120.07,118.93,120.06,43816.0,119.0,120.07,118.93,120.06,43816.0
2021-12-20 10:00:00,120.04,120.29,119.14,119.18,37164.0,120.04,120.29,119.14,119.18,37164.0
2021-12-20 10:10:00,119.18,119.25,118.61,118.78,38141.0,119.18,119.25,118.61,118.78,38141.0
2021-12-20 10:20:00,118.69,118.82,117.96,118.26,48713.0,118.69,118.82,117.96,118.26,48713.0
2021-12-20 10:30:00,118.2,118.56,117.92,118.25,44745.0,118.2,118.56,117.92,118.25,44745.0
2021-12-20 10:40:00,118.18,118.46,117.96,118.11,36978.0,118.18,118.46,117.96,118.11,36978.0
2021-12-20 10:50:00,118.11,118.62,118.09,118.45,39312.0,118.11,118.62,118.09,118.45,39312.0
2021-12-20 11:00:00,118.47,118.59,118.11,118.39,53105.0,118.47,118.59,118.11,118.39,53105.0
2021-12-20 11:10:00,118.42,118.53,118.1,118.23,41936.0,118.42,118.53,118.1,118.23,41936.0
2021-12-20 11:20:00,118.24,118.63,118.22,118.48,26108.0,118.24,118.63,118.22,118.48,26108.0
2021-12-20 11:30:00,118.48,118.48,118.02,118.4,25739.0,118.48,118.48,118.02,118.4,25739.0
2021-12-20 11:40:00,118.37,118.42,117.88,118.01,21899.0,118.37,118.42,117.88,118.01,21899.0
2021-12-20 11:50:00,118.04,118.67,117.95,118.63,21681.0,118.04,118.67,117.95,118.63,21681.0
2021-12-20 12:00:00,118.6,118.89,118.58,118.77,12844.0,118.6,118.89,118.58,118.77,12844.0
2021-12-20 12:10:00,118.75,118.78,118.37,118.69,14774.0,118.75,118.78,118.37,118.69,14774.0
2021-12-20 12:20:00,118.65,118.65,118.13,118.29,17921.0,118.65,118.65,118.13,118.29,17921.0
2021-12-20 12:30:00,118.33,118.39,118.08,118.34,12134.0,118.33,118.39,118.08,118.34,12134.0
2021-12-20 12:40:00,118.35,118.47,118.22,118.44,11658.0,118.35,118.47,118.22,118.44,11658.0
2021-12-20 12:50:00,118.43,118.69,118.43,118.57,17263.0,118.43,118.69,118.43,118.57,17263.0
2021-12-20 13:00:00,118.52,118.55,118.31,118.51,17627.0,118.52,118.55,118.31,118.51,17627.0
2021-12-20 13:10:00,118.54,118.8,118.53,118.75,16856.0,118.54,118.8,118.53,118.75,16856.0
2021-12-20 13:20:00,118.75,118.92,118.72,118.92,13786.0,118.75,118.92,118.72,118.92,13786.0
2021-12-20 13:30:00,118.89,119.3,118.78,119.3,13499.0,118.89,119.3,118.78,119.3,13499.0
2021-12-20 13:40:00,119.28,119.53,119.19,119.22,16462.0,119.28,119.53,119.19,119.22,16462.0
2021-12-20 13:50:00,119.24,119.36,119.01,119.25,25923.0,119.24,119.36,119.01,119.25,25923.0
2021-12-20 14:00:00,119.27,119.32,119.07,119.28,171032.0,119.27,119.32,119.07,119.28,171032.0
2021-12-20 14:10:00,119.24,119.52,119.14,119.45,44499.0,119.24,119.52,119.14,119.45,44499.0
2021-12-20 14:20:00,119.4,119.46,119.19,119.21,15213.0,119.4,119.46,119.19,119.21,15213.0
2021-12-20 14:30:00,119.22,119.22,118.89,119.02,20507.0,119.22,119.22,118.89,119.02,20507.0
2021-12-20 14:40:00,119.04,119.26,118.94,119.26,16168.0,119.04,119.26,118.94,119.26,16168.0
2021-12-20 14:50:00,119.25,119.76,119.24,119.39,32521.0,119.25,119.76,119.24,119.39,32521.0
2021-12-20 15:00:00,119.42,119.56,119.38,119.53,19958.0,119.42,119.56,119.38,119.53,19958.0
2021-12-20 15:10:00,119.55,119.71,119.51,119.62,28898.0,119.55,119.71,119.51,119.62,28898.0
2021-12-20 15:20:00,119.64,119.83,119.5,119.61,21891.0,119.64,119.83,119.5,119.61,21891.0
2021-12-20 15:30:00,119.6,119.76,119.34,119.76,274453.0,119.6,119.76,119.34,119.76,274453.0
2021-12-20 15:40:00,119.76,119.94,119.58,119.65,80138.0,119.76,119.94,119.58,119.65,80138.0
2021-12-20 15:50:00,119.66,120.19,119.6,120.02,411925.0,119.66,120.19,119.6,120.02,411925.0
2021-12-21 09:30:00,121.07,122.26,121.0,121.54,62243.0,121.07,122.26,121.0,121.54,62243.0
2021-12-21 09:40:00,121.45,122.27,121.36,121.89,26798.0,121.45,122.27,121.36,121.89,26798.0
2021-12-21 09:50:00,121.57,121.83,121.14,121.23,31386.0,121.57,121.83,121.14,121.23,31386.0
2021-12-21 10:00:00,121.26,122.4,120.87,122.33,57207.0,121.26,122.4,120.87,122.33,57207.0
2021-12-21 10:10:00,122.24,122.69,122.14,122.69,18085.0,122.24,122.69,122.14,122.69,18085.0
2021-12-21 10:20:00,122.64,122.82,121.78,122.22,21286.0,122.64,122.82,121.78,122.22,21286.0
2021-12-21 10:30:00,122.15,122.43,122.07,122.3,19167.0,122.15,122.43,122.07,122.3,19167.0
2021-12-21 10:40:00,122.25,122.4,122.07,122.24,10223.0,122.25,122.4,122.07,122.24,10223.0
2021-12-21 10:50:00,122.27,122.65,122.26,122.64,13222.0,122.27,122.65,122.26,122.64,13222.0
2021-12-21 11:00:00,122.61,123.04,122.41,123.0,27862.0,122.61,123.04,122.41,123.0,27862.0
2021-12-21 11:10:00,123.0,123.0,122.5,122.59,19169.0,123.0,123.0,122.5,122.59,19169.0
2021-12-21 11:20:00,122.44,122.57,122.14,122.43,14642.0,122.44,122.57,122.14,122.43,14642.0
2021-12-21 11:30:00,122.49,122.58,122.26,122.58,8269.0,122.49,122.58,122.26,122.58,8269.0
2021-12-21 11:40:00,122.7,123.03,122.7,122.95,12324.0,122.7,123.03,122.7,122.95,12324.0
2021-12-21 11:50:00,122.91,123.02,122.83,122.91,14680.0,122.91,123.02,122.83,122.91,14680.0
2021-12-21 12:00:00,123.0,123.02,122.83,122.97,9794.0,123.0,123.02,122.83,122.97,9794.0
2021-12-21 12:10:00,123.0,123.12,122.97,123.03,14714.0,123.0,123.12,122.97,123.03,14714.0
2021-12-21 12:20:00,123.05,123.29,123.02,123.29,15059.0,123.05,123.29,123.02,123.29,15059.0
2021-12-21 12:30:00,123.25,123.41,123.25,123.38,9206.0,123.25,123.41,123.25,123.38,9206.0
2021-12-21 12:40:00,123.4,123.46,123.2,123.45,12861.0,123.4,123.46,123.2,123.45,12861.0
2021-12-21 12:50:00,123.43,123.82,123.42,123.82,24487.0,123.43,123.82,123.42,123.82,24487.0
2021-12-21 13:00:00,123.8,123.85,123.72,123.85,11921.0,123.8,123.85,123.72,123.85,11921.0
2021-12-21 13:10:00,123.84,123.84,123.6,123.83,18040.0,123.84,123.84,123.6,123.83,18040.0
2021-12-21 13:20:00,123.83,123.99,123.74,123.86,20398.0,123.83,123.99,123.74,123.86,20398.0
2021-12-21 13:30:00,123.89,124.29,123.89,124.15,32736.0,123.89,124.29,123.89,124.15,32736.0
2021-12-21 13:40:00,124.17,124.34,124.1,124.25,36800.0,124.17,124.34,124.1,124.25,36800.0
2021-12-21 13:50:00,124.26,124.36,124.21,124.24,43485.0,124.26,124.36,124.21,124.24,43485.0
2021-12-21 14:00:00,124.25,124.29,123.91,124.13,36428.0,124.25,124.29,123.91,124.13,36428.0
2021-12-21 14:10:00,124.1,124.18,123.86,123.96,19570.0,124.1,124.18,123.86,123.96,19570.0
2021-12-21 14:20:00,123.92,124.1,123.75,124.08,32452.0,123.92,124.1,123.75,124.08,32452.0
2021-12-21 14:30:00,124.09,124.32,123.88,123.97,32030.0,124.09,124.32,123.88,123.97,32030.0
2021-12-21 14:40:00,124.0,124.2,123.97,124.12,17529.0,124.0,124.2,123.97,124.12,17529.0
2021-12-21 14:50:00,124.15,124.41,124.1,124.31,47825.0,124.15,124.41,124.1,124.31,47825.0
2021-12-21 15:00:00,124.33,124.42,124.27,124.33,21095.0,124.33,124.42,124.27,124.33,21095.0
2021-12-21 15:10:00,124.31,124.53,124.21,124.24,31625.0,124.31,124.53,124.21,124.24,31625.0
2021-12-21 15:20:00,124.26,124.26,123.94,124.04,33445.0,124.26,124.26,123.94,124.04,33445.0
2021-12-21 15:30:00,124.02,124.23,123.97,124.0,37557.0,124.02,124.23,123.97,124.0,37557.0
2021-12-21 15:40:00,124.0,124.2,123.89,124.18,86597.0,124.0,124.2,123.89,124.18,86597.0
2021-12-21 15:50:00,124.2,124.56,124.13,124.41,273145.0,124.2,124.56,124.13,124.41,273145.0
2021-12-22 09:30:00,124.2,125.66,124.2,125.65,95840.0,124.2,125.66,124.2,125.65,95840.0
2021-12-22 09:40:00,125.82,125.94,125.2,125.26,34541.0,125.82,125.94,125.2,125.26,34541.0
2021-12-22 09:50:00,125.29,125.87,125.29,125.7,20401.0,125.29,125.87,125.29,125.7,20401.0
2021-12-22 10:00:00,125.71,125.99,125.22,125.23,38264.0,125.71,125.99,125.22,125.23,38264.0
2021-12-22 10:10:00,125.23,125.65,125.22,125.55,29654.0,125.23,125.65,125.22,125.55,29654.0
2021-12-22 10:20:00,125.56,125.68,125.28,125.53,26774.0,125.56,125.68,125.28,125.53,26774.0
2021-12-22 10:30:00,125.43,126.32,125.43,126.15,61483.0,125.43,126.32,125.43,126.15,61483.0
2021-12-22 10:40:00,126.13,126.45,126.04,126.21,33673.0,126.13,126.45,126.04,126.21,33673.0
2021-12-22 10:50:00,126.19,126.41,126.0,126.01,32681.0,126.19,126.41,126.0,126.01,32681.0
2021-12-22 11:00:00,126.06,126.06,125.62,125.8,38813.0,126.06,126.06,125.62,125.8,38813.0
2021-12-22 11:10:00,125.83,126.04,125.68,125.99,24780.0,125.83,126.04,125.68,125.99,24780.0
2021-12-22 11:20:00,125.95,126.1,125.32,126.1,22726.0,125.95,126.1,125.32,126.1,22726.0
2021-12-22 11:30:00,126.13,126.19,125.92,126.15,12323.0,126.13,126.19,125.92,126.15,12323.0
2021-12-22 11:40:00,126.12,126.45,126.11,126.42,21199.0,126.12,126.45,126.11,126.42,21199.0
2021-12-22 11:50:00,126.42,126.56,126.27,126.52,16323.0,126.42,126.56,126.27,126.52,16323.0
2021-12-22 12:00:00,126.52,127.06,126.46,127.06,30132.0,126.52,127.06,126.46,127.06,30132.0
2021-12-22 12:10:00,127.02,127.03,126.79,126.95,18512.0,127.02,127.03,126.79,126.95,18512.0
2021-12-22 12:20:00,126.93,126.98,126.66,126.95,19336.0,126.93,126.98,126.66,126.95,19336.0
2021-12-22 12:30:00,126.99,127.17,126.99,127.04,31108.0,126.99,127.17,126.99,127.04,31108.0
2021-12-22 12:40:00,127.03,127.23,126.99,127.1,21805.0,127.03,127.23,126.99,127.1,21805.0
2021-12-22 12:50:00,127.07,127.24,127.07,127.2,41624.0,127.07,127.24,127.07,127.2,41624.0
2021-12-22 13:00:00,127.21,127.32,127.07,127.21,58598.0,127.21,127.32,127.07,127.21,58598.0
2021-12-22 13:10:00,127.24,127.26,127.05,127.07,48160.0,127.24,127.26,127.05,127.07,48160.0
2021-12-22 13:20:00,127.06,127.27,126.96,127.26,33138.0,127.06,127.27,126.96,127.26,33138.0
2021-12-22 13:30:00,127.21,127.45,127.21,127.25,20658.0,127.21,127.45,127.21,127.25,20658.0
2021-12-22 13:40:00,127.26,127.34,127.13,127.34,24809.0,127.26,127.34,127.13,127.34,24809.0
2021-12-22 13:50:00,127.32,127.39,127.21,127.32,10895.0,127.32,127.39,127.21,127.32,10895.0
2021-12-22 14:00:00,127.33,127.37,127.22,127.22,10764.0,127.33,127.37,127.22,127.22,10764.0
2021-12-22 14:10:00,127.22,127.38,127.22,127.31,14766.0,127.22,127.38,127.22,127.31,14766.0
2021-12-22 14:20:00,127.32,127.44,127.24,127.25,13801.0,127.32,127.44,127.24,127.25,13801.0
2021-12-22 14:30:00,127.28,127.38,127.23,127.36,24396.0,127.28,127.38,127.23,127.36,24396.0
2021-12-22 14:40:00,127.34,127.36,127.27,127.36,13652.0,127.34,127.36,127.27,127.36,13652.0
2021-12-22 14:50:00,127.35,127.42,127.31,127.35,16824.0,127.35,127.42,127.31,127.35,16824.0
2021-12-22 15:00:00,127.36,127.56,127.34,127.39,19663.0,127.36,127.56,127.34,127.39,19663.0
2021-12-22 15:10:00,127.39,127.47,127.2,127.26,30291.0,127.39,127.47,127.2,127.26,30291.0
2021-12-22 15:20:00,127.25,127.34,127.19,127.24,71730.0,127.25,127.34,127.19,127.24,71730.0
2021-12-22 15:30:00,127.23,127.54,126.97,127.5,55498.0,127.23,127.54,126.97,127.5,55498.0
2021-12-22 15:40:00,127.51,127.73,127.38,127.73,43738.0,127.51,127.73,127.38,127.73,43738.0
2021-12-22 15:50:00,127.73,128.02,127.7,127.83,134745.0,127.73,128.02,127.7,127.83,134745.0
2021-12-23 09:30:00,128.0,128.57,127.65,128.32,96760.0,128.0,128.57,127.65,128.32,96760.0
2021-12-23 09:40:00,128.36,128.79,127.8,127.87,45938.0,128.36,128.79,127.8,127.87,45938.0
2021-12-23 09:50:00,127.88,128.66,127.86,128.59,35693.0,127.88,128.66,127.86,128.59,35693.0
2021-12-23 10:00:00,128.59,128.72,127.8,127.91,23726.0,128.59,128.72,127.8,127.91,23726.0
2021-12-23 10:10:00,127.93,128.52,127.89,128.35,26548.0,127.93,128.52,127.89,128.35,26548.0
2021-12-23 10:20:00,128.34,128.63,128.18,128.51,17371.0,128.34,128.63,128.18,128.51,17371.0
2021-12-23 10:30:00,128.57,128.65,128.16,128.28,17062.0,128.57,128.65,128.16,128.28,17062.0
2021-12-23 10:40:00,128.3,129.12,128.29,128.93,51092.0,128.3,129.12,128.29,128.93,51092.0
2021-12-23 10:50:00,128.97,128.97,128.6,128.71,35939.0,128.97,128.97,128.6,128.71,35939.0
2021-12-23 11:00:00,128.73,129.02,128.65,128.87,24768.0,128.73,129.02,128.65,128.87,24768.0
2021-12-23 11:10:00,128.85,128.85,128.53,128.67,14416.0,128.85,128.85,128.53,128.67,14416.0
2021-12-23 11:20:00,128.69,128.73,128.44,128.44,15057.0,128.69,128.73,128.44,128.44,15057.0
2021-12-23 11:30:00,128.48,128.51,128.17,128.26,24513.0,128.48,128.51,128.17,128.26,24513.0
2021-12-23 11:40:00,128.26,128.63,128.22,128.57,14711.0,128.26,128.63,128.22,128.57,14711.0
2021-12-23 11:50:00,128.63,128.68,128.49,128.56,9878.0,128.63,128.68,128.49,128.56,9878.0
2021-12-23 12:00:00,128.56,128.6,128.33,128.34,6574.0,128.56,128.6,128.33,128.34,6574.0
2021-12-23 12:10:00,128.37,128.44,128.27,128.27,12878.0,128.37,128.44,128.27,128.27,12878.0
2021-12-23 12:20:00,128.23,128.44,128.17,128.19,11282.0,128.23,128.44,128.17,128.19,11282.0
2021-12-23 12:30:00,128.2,128.33,128.18,128.31,11768.0,128.2,128.33,128.18,128.31,11768.0
2021-12-23 12:40:00,128.31,128.31,128.04,128.13,15449.0,128.31,128.31,128.04,128.13,15449.0
2021-12-23 12:50:00,128.14,128.39,128.11,128.14,41431.0,128.14,128.39,128.11,128.14,41431.0
2021-12-23 13:00:00,128.13,128.34,128.06,128.34,16783.0,128.13,128.34,128.06,128.34,16783.0
2021-12-23 13:10:00,128.34,128.69,128.3,128.67,18867.0,128.34,128.69,128.3,128.67,18867.0
2021-12-23 13:20:00,128.62,128.62,128.44,128.54,15761.0,128.62,128.62,128.44,128.54,15761.0
2021-12-23 13:30:00,128.54,128.54,128.24,128.24,12375.0,128.54,128.54,128.24,128.24,12375.0
2021-12-23 13:40:00,128.21,128.36,128.19,128.22,12241.0,128.21,128.36,128.19,128.22,12241.0
2021-12-23 13:50:00,128.22,128.36,128.21,128.34,9948.0,128.22,128.36,128.21,128.34,9948.0
2021-12-23 14:00:00,128.36,128.58,128.34,128.5,10749.0,128.36,128.58,128.34,128.5,10749.0
2021-12-23 14:10:00,128.51,128.55,128.41,128.41,19983.0,128.51,128.55,128.41,128.41,19983.0
2021-12-23 14:20:00,128.35,128.53,128.34,128.52,22185.0,128.35,128.53,128.34,128.52,22185.0
2021-12-23 14:30:00,128.55,128.73,128.51,128.72,12136.0,128.55,128.73,128.51,128.72,12136.0
2021-12-23 14:40:00,128.71,128.8,128.57,128.62,17083.0,128.71,128.8,128.57,128.62,17083.0
2021-12-23 14:50:00,128.59,128.71,128.48,128.67,17716.0,128.59,128.71,128.48,128.67,17716.0
2021-12-23 15:00:00,128.66,128.73,128.45,128.45,10441.0,128.66,128.73,128.45,128.45,10441.0
2021-12-23 15:10:00,128.44,128.79,128.43,128.73,18359.0,128.44,128.79,128.43,128.73,18359.0
2021-12-23 15:20:00,128.73,128.82,128.62,128.78,23681.0,128.73,128.82,128.62,128.78,23681.0
2021-12-23 15:30:00,128.8,128.87,128.56,128.85,35642.0,128.8,128.87,128.56,128.85,35642.0
2021-12-23 15:40:00,128.85,129.02,128.75,128.92,48339.0,128.85,129.02,128.75,128.92,48339.0
2021-12-23 15:50:00,128.94,129.04,128.51,128.53,117573.0,128.94,129.04,128.51,128.53,117573.0
2021-12-27 09:30:00,129.07,129.46,128.61,128.61,46776.0,129.07,129.46,128.61,128.61,46776.0
2021-12-27 09:40:00,128.57,128.77,128.17,128.46,18183.0,128.57,128.77,128.17,128.46,18183.0
2021-12-27 09:50:00,128.51,129.0,128.48,128.81,13505.0,128.51,129.0,128.48,128.81,13505.0
2021-12-27 10:00:00,128.78,129.26,128.68,129.18,15643.0,128.78,129.26,128.68,129.18,15643.0
2021-12-27 10:10:00,129.13,129.24,128.76,128.93,22648.0,129.13,129.24,128.76,128.93,22648.0
2021-12-27 10:20:00,128.88,129.02,128.7,128.94,9304.0,128.88,129.02,128.7,128.94,9304.0
2021-12-27 10:30:00,128.95,128.99,128.61,128.67,11266.0,128.95,128.99,128.61,128.67,11266.0
2021-12-27 10:40:00,128.64,128.96,128.59,128.91,23207.0,128.64,128.96,128.59,128.91,23207.0
2021-12-27 10:50:00,128.93,129.02,128.76,128.95,14485.0,128.93,129.02,128.76,128.95,14485.0
2021-12-27 11:00:00,128.92,128.98,128.85,128.91,11748.0,128.92,128.98,128.85,128.91,11748.0
2021-12-27 11:10:00,128.93,128.98,128.5,128.56,13282.0,128.93,128.98,128.5,128.56,13282.0
2021-12-27 11:20:00,128.5,128.74,128.4,128.74,8405.0,128.5,128.74,128.4,128.74,8405.0
2021-12-27 11:30:00,128.78,129.04,128.69,129.04,8300.0,128.78,129.04,128.69,129.04,8300.0
2021-12-27 11:40:00,129.02,129.08,128.9,128.95,14307.0,129.02,129.08,128.9,128.95,14307.0
2021-12-27 11:50:00,128.98,129.09,128.88,128.9,13497.0,128.98,129.09,128.88,128.9,13497.0
2021-12-27 12:00:00,128.89,129.09,128.82,129.09,12469.0,128.89,129.09,128.82,129.09,12469.0
2021-12-27 12:10:00,129.09,129.33,129.08,129.33,15867.0,129.09,129.33,129.08,129.33,15867.0
2021-12-27 12:20:00,129.39,129.51,129.36,129.47,12778.0,129.39,129.51,129.36,129.47,12778.0
2021-12-27 12:30:00,129.47,129.5,129.33,129.47,10035.0,129.47,129.5,129.33,129.47,10035.0
2021-12-27 12:40:00,129.45,129.6,129.43,129.56,11598.0,129.45,129.6,129.43,129.56,11598.0
2021-12-27 12:50:00,129.58,129.68,129.51,129.64,12478.0,129.58,129.68,129.51,129.64,12478.0
2021-12-27 13:00:00,129.66,129.69,129.49,129.58,11453.0,129.66,129.69,129.49,129.58,11453.0
2021-12-27 13:10:00,129.62,129.66,129.52,129.59,9341.0,129.62,129.66,129.52,129.59,9341.0
2021-12-27 13:20:00,129.58,129.76,129.57,129.71,10966.0,129.58,129.76,129.57,129.71,10966.0
2021-12-27 13:30:00,129.74,129.8,129.63,129.73,10773.0,129.74,129.8,129.63,129.73,10773.0
2021-12-27 13:40:00,129.75,129.85,129.71,129.75,11460.0,129.75,129.85,129.71,129.75,11460.0
2021-12-27 13:50:00,129.78,129.9,129.72,129.84,11091.0,129.78,129.9,129.72,129.84,11091.0
2021-12-27 14:00:00,129.83,129.85,129.72,129.84,12089.0,129.83,129.85,129.72,129.84,12089.0
2021-12-27 14:10:00,129.85,130.09,129.85,130.06,24240.0,129.85,130.09,129.85,130.06,24240.0
2021-12-27 14:20:00,130.06,130.22,130.02,130.2,20404.0,130.06,130.22,130.02,130.2,20404.0
2021-12-27 14:30:00,130.22,130.23,130.08,130.13,14559.0,130.22,130.23,130.08,130.13,14559.0
2021-12-27 14:40:00,130.14,130.23,130.07,130.17,12593.0,130.14,130.23,130.07,130.17,12593.0
2021-12-27 14:50:00,130.17,130.19,130.1,130.16,11811.0,130.17,130.19,130.1,130.16,11811.0
2021-12-27 15:00:00,130.15,130.21,130.07,130.08,11619.0,130.15,130.21,130.07,130.08,11619.0
2021-12-27 15:10:00,130.09,130.22,130.03,130.22,14635.0,130.09,130.22,130.03,130.22,14635.0
2021-12-27 15:20:00,130.23,130.4,130.21,130.4,16891.0,130.23,130.4,130.21,130.4,16891.0
2021-12-27 15:30:00,130.41,130.49,130.21,130.28,22973.0,130.41,130.49,130.21,130.28,22973.0
2021-12-27 15:40:00,130.32,130.44,130.26,130.27,31563.0,130.32,130.44,130.26,130.27,31563.0
2021-12-27 15:50:00,130.25,130.6,130.21,130.57,121375.0,130.25,130.6,130.21,130.57,121375.0
2021-12-28 09:30:00,130.83,130.9,130.04,130.17,42121.0,130.83,130.9,130.04,130.17,42121.0
2021-12-28 09:40:00,130.12,130.86,130.11,130.8,20392.0,130.12,130.86,130.11,130.8,20392.0
2021-12-28 09:50:00,130.81,130.85,130.32,130.32,16361.0,130.81,130.85,130.32,130.32,16361.0
2021-12-28 10:00:00,130.2,130.43,129.77,129.81,32991.0,130.2,130.43,129.77,129.81,32991.0
2021-12-28 10:10:00,129.71,130.14,129.64,129.78,20573.0,129.71,130.14,129.64,129.78,20573.0
2021-12-28 10:20:00,129.79,130.03,129.67,129.95,25023.0,129.79,130.03,129.67,129.95,25023.0
2021-12-28 10:30:00,129.89,130.18,129.74,129.76,12999.0,129.89,130.18,129.74,129.76,12999.0
2021-12-28 10:40:00,129.71,129.83,129.53,129.72,14323.0,129.71,129.83,129.53,129.72,14323.0
2021-12-28 10:50:00,129.75,129.87,129.61,129.73,14763.0,129.75,129.87,129.61,129.73,14763.0
2021-12-28 11:00:00,129.74,129.8,129.47,129.64,25437.0,129.74,129.8,129.47,129.64,25437.0
2021-12-28 11:10:00,129.62,129.64,129.35,129.58,12354.0,129.62,129.64,129.35,129.58,12354.0
2021-12-28 11:20:00,129.62,129.77,129.52,129.73,13748.0,129.62,129.77,129.52,129.73,13748.0
2021-12-28 11:30:00,129.74,129.79,129.51,129.79,22668.0,129.74,129.79,129.51,129.79,22668.0
2021-12-28 11:40:00,129.81,130.0,129.81,129.89,7892.0,129.81,130.0,129.81,129.89,7892.0
2021-12-28 11:50:00,129.89,130.01,129.79,129.79,6412.0,129.89,130.01,129.79,129.79,6412.0
2021-12-28 12:00:00,129.76,129.81,129.66,129.7,7248.0,129.76,129.81,129.66,129.7,7248.0
2021-12-28 12:10:00,129.67,129.84,129.62,129.62,4225.0,129.67,129.84,129.62,129.62,4225.0
2021-12-28 12:20:00,129.58,129.87,129.56,129.72,12900.0,129.58,129.87,129.56,129.72,12900.0
2021-12-28 12:30:00,129.75,129.83,129.58,129.65,26896.0,129.75,129.83,129.58,129.65,26896.0
2021-12-28 12:40:00,129.62,129.82,129.6,129.78,9641.0,129.62,129.82,129.6,129.78,9641.0
2021-12-28 12:50:00,129.8,130.01,129.8,129.83,8844.0,129.8,130.01,129.8,129.83,8844.0
2021-12-28 13:00:00,129.78,129.86,129.65,129.86,13464.0,129.78,129.86,129.65,129.86,13464.0
2021-12-28 13:10:00,129.84,129.9,129.68,129.69,8330.0,129.84,129.9,129.68,129.69,8330.0
2021-12-28 13:20:00,129.69,129.7,129.47,129.69,7836.0,129.69,129.7,129.47,129.69,7836.0
2021-12-28 13:30:00,129.72,129.73,129.53,129.6,8317.0,129.72,129.73,129.53,129.6,8317.0
2021-12-28 13:40:00,129.61,129.66,129.52,129.61,5996.0,129.61,129.66,129.52,129.61,5996.0
2021-12-28 13:50:00,129.61,129.72,129.6,129.68,6097.0,129.61,129.72,129.6,129.68,6097.0
2021-12-28 14:00:00,129.72,129.72,129.37,129.41,9551.0,129.72,129.72,129.37,129.41,9551.0
2021-12-28 14:10:00,129.4,129.59,129.38,129.49,11253.0,129.4,129.59,129.38,129.49,11253.0
2021-12-28 14:20:00,129.49,129.62,129.49,129.53,6845.0,129.49,129.62,129.49,129.53,6845.0
2021-12-28 14:30:00,129.51,129.61,129.5,129.51,6513.0,129.51,129.61,129.5,129.51,6513.0
2021-12-28 14:40:00,129.53,129.55,129.28,129.41,10038.0,129.53,129.55,129.28,129.41,10038.0
2021-12-28 14:50:00,129.42,129.51,129.37,129.51,6361.0,129.42,129.51,129.37,129.51,6361.0
2021-12-28 15:00:00,129.52,129.52,129.38,129.43,6160.0,129.52,129.52,129.38,129.43,6160.0
2021-12-28 15:10:00,129.44,129.54,129.29,129.32,12245.0,129.44,129.54,129.29,129.32,12245.0
2021-12-28 15:20:00,129.31,129.38,129.27,129.3,13552.0,129.31,129.38,129.27,129.3,13552.0
2021-12-28 15:30:00,129.33,129.36,128.98,129.26,29414.0,129.33,129.36,128.98,129.26,29414.0
2021-12-28 15:40:00,129.25,129.52,129.24,129.52,32458.0,129.25,129.52,129.24,129.52,32458.0
2021-12-28 15:50:00,129.49,129.5,129.16,129.35,121883.0,129.49,129.5,129.16,129.35,121883.0
2021-12-29 09:30:00,129.67,130.4,129.6,130.4,32249.0,129.67,130.4,129.6,130.4,32249.0
2021-12-29 09:40:00,130.37,130.95,130.31,130.85,27291.0,130.37,130.95,130.31,130.85,27291.0
2021-12-29 09:50:00,130.92,131.19,130.56,130.81,35560.0,130.92,131.19,130.56,130.81,35560.0
2021-12-29 10:00:00,130.68,130.86,130.54,130.77,23260.0,130.68,130.86,130.54,130.77,23260.0
2021-12-29 10:10:00,130.78,130.8,130.13,130.41,16518.0,130.78,130.8,130.13,130.41,16518.0
2021-12-29 10:20:00,130.28,130.53,130.16,130.26,10027.0,130.28,130.53,130.16,130.26,10027.0
2021-12-29 10:30:00,130.38,130.69,130.38,130.55,7812.0,130.38,130.69,130.38,130.55,7812.0
2021-12-29 10:40:00,130.55,130.59,130.42,130.52,5155.0,130.55,130.59,130.42,130.52,5155.0
2021-12-29 10:50:00,130.55,130.55,130.22,130.22,8390.0,130.55,130.55,130.22,130.22,8390.0
2021-12-29 11:00:00,130.18,130.69,130.16,130.61,13645.0,130.18,130.69,130.16,130.61,13645.0
2021-12-29 11:10:00,130.62,130.65,130.42,130.45,81634.0,130.62,130.65,130.42,130.45,81634.0
2021-12-29 11:20:00,130.45,130.47,130.25,130.26,5338.0,130.45,130.47,130.25,130.26,5338.0
2021-12-29 11:30:00,130.26,130.52,130.17,130.48,5380.0,130.26,130.52,130.17,130.48,5380.0
2021-12-29 11:40:00,130.46,130.46,130.35,130.38,3765.0,130.46,130.46,130.35,130.38,3765.0
2021-12-29 11:50:00,130.36,130.47,130.34,130.47,8326.0,130.36,130.47,130.34,130.47,8326.0
2021-12-29 12:00:00,130.4,130.4,130.26,130.31,9379.0,130.4,130.4,130.26,130.31,9379.0
2021-12-29 12:10:00,130.34,130.36,130.22,130.22,3181.0,130.34,130.36,130.22,130.22,3181.0
2021-12-29 12:20:00,130.27,130.35,130.2,130.21,8508.0,130.27,130.35,130.2,130.21,8508.0
2021-12-29 12:30:00,130.18,130.18,129.98,130.1,15153.0,130.18,130.18,129.98,130.1,15153.0
2021-12-29 12:40:00,130.09,130.12,129.98,130.02,12134.0,130.09,130.12,129.98,130.02,12134.0
2021-12-29 12:50:00,129.97,130.25,129.94,130.21,4672.0,129.97,130.25,129.94,130.21,4672.0
2021-12-29 13:00:00,130.22,130.32,130.15,130.31,7397.0,130.22,130.32,130.15,130.31,7397.0
2021-12-29 13:10:00,130.37,130.37,130.24,130.24,8814.0,130.37,130.37,130.24,130.24,8814.0
2021-12-29 13:20:00,130.26,130.35,130.21,130.22,9617.0,130.26,130.35,130.21,130.22,9617.0
2021-12-29 13:30:00,130.27,130.45,130.26,130.36,8979.0,130.27,130.45,130.26,130.36,8979.0
2021-12-29 13:40:00,130.33,130.4,130.24,130.31,6183.0,130.33,130.4,130.24,130.31,6183.0
2021-12-29 13:50:00,130.3,130.39,130.26,130.39,4056.0,130.3,130.39,130.26,130.39,4056.0
2021-12-29 14:00:00,130.35,130.38,130.27,130.34,7313.0,130.35,130.38,130.27,130.34,7313.0
2021-12-29 14:10:00,130.34,130.5,130.34,130.46,7276.0,130.34,130.5,130.34,130.46,7276.0
2021-12-29 14:20:00,130.5,130.5,130.38,130.39,6601.0,130.5,130.5,130.38,130.39,6601.0
2021-12-29 14:30:00,130.39,130.53,130.39,130.48,5980.0,130.39,130.53,130.39,130.48,5980.0
2021-12-29 14:40:00,130.45,130.45,130.36,130.42,12349.0,130.45,130.45,130.36,130.42,12349.0
2021-12-29 14:50:00,130.45,130.6,130.43,130.6,7291.0,130.45,130.6,130.43,130.6,7291.0
2021-12-29 15:00:00,130.59,130.7,130.49,130.67,17625.0,130.59,130.7,130.49,130.67,17625.0
2021-12-29 15:10:00,130.7,130.7,130.54,130.68,11051.0,130.7,130.7,130.54,130.68,11051.0
2021-12-29 15:20:00,130.72,130.77,130.65,130.72,12164.0,130.72,130.77,130.65,130.72,12164.0
2021-12-29 15:30:00,130.78,130.98,130.75,130.8,11898.0,130.78,130.98,130.75,130.8,11898.0
2021-12-29 15:40:00,130.81,131.08,130.8,131.0,27388.0,130.81,131.08,130.8,131.0,27388.0
2021-12-29 15:50:00,131.0,131.06,130.59,130.61,130597.0,131.0,131.06,130.59,130.61,130597.0
2021-12-30 09:30:00,130.82,131.73,130.39,131.59,35710.0,130.82,131.73,130.39,131.59,35710.0
2021-12-30 09:40:00,131.69,131.7,130.96,131.05,10591.0,131.69,131.7,130.96,131.05,10591.0
2021-12-30 09:50:00,131.01,131.13,130.71,131.01,6472.0,131.01,131.13,130.71,131.01,6472.0
2021-12-30 10:00:00,130.97,131.08,130.77,130.95,11837.0,130.97,131.08,130.77,130.95,11837.0
2021-12-30 10:10:00,130.82,131.12,130.5,131.11,44628.0,130.82,131.12,130.5,131.11,44628.0
2021-12-30 10:20:00,131.09,131.26,131.0,131.05,7132.0,131.09,131.26,131.0,131.05,7132.0
2021-12-30 10:30:00,131.05,131.29,131.05,131.24,11723.0,131.05,131.29,131.05,131.24,11723.0
2021-12-30 10:40:00,131.24,131.35,131.2,131.23,6447.0,131.24,131.35,131.2,131.23,6447.0
2021-12-30 10:50:00,131.28,131.58,131.28,131.38,15211.0,131.28,131.58,131.28,131.38,15211.0
2021-12-30 11:00:00,131.38,131.47,131.23,131.27,7389.0,131.38,131.47,131.23,131.27,7389.0
2021-12-30 11:10:00,131.24,131.43,131.23,131.41,5641.0,131.24,131.43,131.23,131.41,5641.0
2021-12-30 11:20:00,131.4,131.59,131.38,131.52,13503.0,131.4,131.59,131.38,131.52,13503.0
2021-12-30 11:30:00,131.47,131.53,131.32,131.44,17098.0,131.47,131.53,131.32,131.44,17098.0
2021-12-30 11:40:00,131.42,131.54,131.4,131.49,12414.0,131.42,131.54,131.4,131.49,12414.0
2021-12-30 11:50:00,131.49,131.64,131.46,131.57,17352.0,131.49,131.64,131.46,131.57,17352.0
2021-12-30 12:00:00,131.53,131.57,131.35,131.36,10123.0,131.53,131.57,131.35,131.36,10123.0
2021-12-30 12:10:00,131.31,131.31,131.09,131.13,3972.0,131.31,131.31,131.09,131.13,3972.0
2021-12-30 12:20:00,131.11,131.22,131.01,131.22,10615.0,131.11,131.22,131.01,131.22,10615.0
2021-12-30 12:30:00,131.31,131.46,131.22,131.45,10185.0,131.31,131.46,131.22,131.45,10185.0
2021-12-30 12:40:00,131.38,131.58,131.36,131.44,5852.0,131.38,131.58,131.36,131.44,5852.0
2021-12-30 12:50:00,131.42,131.54,131.39,131.53,10425.0,131.42,131.54,131.39,131.53,10425.0
2021-12-30 13:00:00,131.54,131.54,131.42,131.47,5135.0,131.54,131.54,131.42,131.47,5135.0
2021-12-30 13:10:00,131.46,131.55,131.44,131.52,8143.0,131.46,131.55,131.44,131.52,8143.0
2021-12-30 13:20:00,131.53,131.57,131.5,131.51,8726.0,131.53,131.57,131.5,131.51,8726.0
2021-12-30 13:30:00,131.54,131.56,131.42,131.48,7690.0,131.54,131.56,131.42,131.48,7690.0
2021-12-30 13:40:00,131.47,131.48,131.35,131.42,10274.0,131.47,131.48,131.35,131.42,10274.0
2021-12-30 13:50:00,131.43,131.63,131.41,131.49,8850.0,131.43,131.63,131.41,131.49,8850.0
2021-12-30 14:00:00,131.45,131.49,131.21,131.48,17484.0,131.45,131.49,131.21,131.48,17484.0
2021-12-30 14:10:00,131.48,131.56,131.44,131.55,8708.0,131.48,131.56,131.44,131.55,8708.0
2021-12-30 14:20:00,131.55,131.57,131.5,131.55,7170.0,131.55,131.57,131.5,131.55,7170.0
2021-12-30 14:30:00,131.52,131.61,131.49,131.53,6809.0,131.52,131.61,131.49,131.53,6809.0
2021-12-30 14:40:00,131.54,131.67,131.46,131.54,14000.0,131.54,131.67,131.46,131.54,14000.0
2021-12-30 14:50:00,131.54,131.57,131.47,131.54,5472.0,131.54,131.57,131.47,131.54,5472.0
2021-12-30 15:00:00,131.52,131.53,131.25,131.26,21005.0,131.52,131.53,131.25,131.26,21005.0
2021-12-30 15:10:00,131.25,131.41,131.2,131.36,12537.0,131.25,131.41,131.2,131.36,12537.0
2021-12-30 15:20:00,131.37,131.47,131.25,131.4,25770.0,131.37,131.47,131.25,131.4,25770.0
2021-12-30 15:30:00,131.37,131.41,131.14,131.19,27212.0,131.37,131.41,131.14,131.19,27212.0
2021-12-30 15:40:00,131.18,131.18,130.86,130.98,34828.0,131.18,131.18,130.86,130.98,34828.0
2021-12-30 15:50:00,130.91,130.91,130.45,130.69,145260.0,130.91,130.91,130.45,130.69,145260.0
2021-12-31 09:30:00,130.31,130.86,130.08,130.73,26112.0,130.31,130.86,130.08,130.73,26112.0
2021-12-31 09:40:00,130.76,130.94,130.16,130.38,18388.0,130.76,130.94,130.16,130.38,18388.0
2021-12-31 09:50:00,130.47,130.62,130.13,130.13,13765.0,130.47,130.62,130.13,130.13,13765.0
2021-12-31 10:00:00,130.24,130.61,129.81,130.56,27623.0,130.24,130.61,129.81,130.56,27623.0
2021-12-31 10:10:00,130.52,130.77,130.48,130.53,5703.0,130.52,130.77,130.48,130.53,5703.0
2021-12-31 10:20:00,130.45,130.74,130.45,130.62,8151.0,130.45,130.74,130.45,130.62,8151.0
2021-12-31 10:30:00,130.62,130.64,130.31,130.34,9321.0,130.62,130.64,130.31,130.34,9321.0
2021-12-31 10:40:00,130.33,130.45,130.22,130.3,8490.0,130.33,130.45,130.22,130.3,8490.0
2021-12-31 10:50:00,130.32,130.55,130.26,130.5,6644.0,130.32,130.55,130.26,130.5,6644.0
2021-12-31 11:00:00,130.55,130.87,130.55,130.59,12659.0,130.55,130.87,130.55,130.59,12659.0
2021-12-31 11:10:00,130.62,130.75,130.59,130.6,8041.0,130.62,130.75,130.59,130.6,8041.0
2021-12-31 11:20:00,130.57,130.72,130.52,130.7,6022.0,130.57,130.72,130.52,130.7,6022.0
2021-12-31 11:30:00,130.7,130.72,130.41,130.5,13680.0,130.7,130.72,130.41,130.5,13680.0
2021-12-31 11:40:00,130.53,130.69,130.52,130.54,5322.0,130.53,130.69,130.52,130.54,5322.0
2021-12-31 11:50:00,130.52,130.66,130.41,130.6,8537.0,130.52,130.66,130.41,130.6,8537.0
2021-12-31 12:00:00,130.58,130.69,130.54,130.65,4684.0,130.58,130.69,130.54,130.65,4684.0
2021-12-31 12:10:00,130.61,130.71,130.31,130.36,8814.0,130.61,130.71,130.31,130.36,8814.0
2021-12-31 12:20:00,130.38,130.46,130.3,130.35,13224.0,130.38,130.46,130.3,130.35,13224.0
2021-12-31 12:30:00,130.35,130.48,130.28,130.42,9901.0,130.35,130.48,130.28,130.42,9901.0
2021-12-31 12:40:00,130.43,130.49,130.23,130.23,8496.0,130.43,130.49,130.23,130.23,8496.0
2021-12-31 12:50:00,130.27,130.45,130.24,130.43,7332.0,130.27,130.45,130.24,130.43,7332.0
2021-12-31 13:00:00,130.42,130.53,130.37,130.37,6090.0,130.42,130.53,130.37,130.37,6090.0
2021-12-31 13:10:00,130.37,130.38,130.24,130.26,4806.0,130.37,130.38,130.24,130.26,4806.0
2021-12-31 13:20:00,130.25,130.37,130.24,130.33,4880.0,130.25,130.37,130.24,130.33,4880.0
2021-12-31 13:30:00,130.29,130.37,130.19,130.25,5283.0,130.29,130.37,130.19,130.25,5283.0
2021-12-31 13:40:00,130.16,130.37,130.14,130.33,8616.0,130.16,130.37,130.14,130.33,8616.0
2021-12-31 13:50:00,130.29,130.45,130.2,130.42,8617.0,130.29,130.45,130.2,130.42,8617.0
2021-12-31 14:00:00,130.41,130.46,130.36,130.44,8225.0,130.41,130.46,130.36,130.44,8225.0
2021-12-31 14:10:00,130.44,130.47,130.17,130.2,9004.0,130.44,130.47,130.17,130.2,9004.0
2021-12-31 14:20:00,130.2,130.38,130.17,130.36,5803.0,130.2,130.38,130.17,130.36,5803.0
2021-12-31 14:30:00,130.38,130.49,130.34,130.4,9771.0,130.38,130.49,130.34,130.4,9771.0
2021-12-31 14:40:00,130.37,130.39,130.17,130.19,8373.0,130.37,130.39,130.17,130.19,8373.0
2021-12-31 14:50:00,130.22,130.23,130.03,130.22,14430.0,130.22,130.23,130.03,130.22,14430.0
2021-12-31 15:00:00,130.23,130.38,130.22,130.27,9378.0,130.23,130.38,130.22,130.27,9378.0
2021-12-31 15:10:00,130.28,130.35,130.14,130.23,20161.0,130.28,130.35,130.14,130.23,20161.0
2021-12-31 15:20:00,130.25,130.25,130.02,130.1,16018.0,130.25,130.25,130.02,130.1,16018.0
2021-12-31 15:30:00,130.13,130.17,129.86,130.05,20020.0,130.13,130.17,129.86,130.05,20020.0
2021-12-31 15:40:00,130.03,130.13,129.9,129.94,22544.0,130.03,130.13,129.9,129.94,22544.0
2021-12-31 15:50:00,129.9,129.95,129.27,129.55,120923.0,129.9,129.95,129.27,129.55,120923.0
2022-01-03 09:30:00,129.07,129.52,127.6,127.88,89897.0,129.07,129.52,127.6,127.88,89897.0
2022-01-03 09:40:00,127.85,127.88,126.43,126.71,44338.0,127.85,127.88,126.43,126.71,44338.0
2022-01-03 09:50:00,126.86,127.69,126.67,126.75,26738.0,126.86,127.69,126.67,126.75,26738.0
2022-01-03 10:00:00,126.76,127.32,126.61,126.8,36832.0,126.76,127.32,126.61,126.8,36832.0
2022-01-03 10:10:00,126.85,127.51,126.81,127.14,28827.0,126.85,127.51,126.81,127.14,28827.0
2022-01-03 10:20:00,127.15,127.8,126.92,127.7,16477.0,127.15,127.8,126.92,127.7,16477.0
2022-01-03 10:30:00,127.7,127.7,127.26,127.58,22813.0,127.7,127.7,127.26,127.58,22813.0
2022-01-03 10:40:00,127.55,127.7,127.3,127.38,13902.0,127.55,127.7,127.3,127.38,13902.0
2022-01-03 10:50:00,127.33,127.46,127.05,127.43,24105.0,127.33,127.46,127.05,127.43,24105.0
2022-01-03 11:00:00,127.49,127.91,127.46,127.7,13697.0,127.49,127.91,127.46,127.7,13697.0
2022-01-03 11:10:00,127.72,127.78,127.05,127.19,25726.0,127.72,127.78,127.05,127.19,25726.0
2022-01-03 11:20:00,127.14,127.36,127.05,127.27,37671.0,127.14,127.36,127.05,127.27,37671.0
2022-01-03 11:30:00,127.25,127.36,126.81,126.97,22927.0,127.25,127.36,126.81,126.97,22927.0
2022-01-03 11:40:00,127.0,127.12,126.82,127.0,14687.0,127.0,127.12,126.82,127.0,14687.0
2022-01-03 11:50:00,126.93,127.09,126.84,126.94,8395.0,126.93,127.09,126.84,126.94,8395.0
2022-01-03 12:00:00,126.97,127.1,126.65,127.1,10608.0,126.97,127.1,126.65,127.1,10608.0
2022-01-03 12:10:00,127.11,127.5,127.01,127.5,11788.0,127.11,127.5,127.01,127.5,11788.0
2022-01-03 12:20:00,127.55,127.81,127.52,127.81,13798.0,127.55,127.81,127.52,127.81,13798.0
2022-01-03 12:30:00,127.74,127.74,127.47,127.53,6974.0,127.74,127.74,127.47,127.53,6974.0
2022-01-03 12:40:00,127.47,127.6,127.42,127.56,9418.0,127.47,127.6,127.42,127.56,9418.0
2022-01-03 12:50:00,127.57,127.66,127.23,127.23,14993.0,127.57,127.66,127.23,127.23,14993.0
2022-01-03 13:00:00,127.27,127.28,127.12,127.24,10248.0,127.27,127.28,127.12,127.24,10248.0
2022-01-03 13:10:00,127.22,127.33,127.08,127.31,7789.0,127.22,127.33,127.08,127.31,7789.0
2022-01-03 13:20:00,127.32,127.48,127.21,127.33,23160.0,127.32,127.48,127.21,127.33,23160.0
2022-01-03 13:30:00,127.34,127.44,127.3,127.42,9000.0,127.34,127.44,127.3,127.42,9000.0
2022-01-03 13:40:00,127.4,127.81,127.38,127.74,6117.0,127.4,127.81,127.38,127.74,6117.0
2022-01-03 13:50:00,127.79,127.89,127.66,127.83,17940.0,127.79,127.89,127.66,127.83,17940.0
2022-01-03 14:00:00,127.86,128.07,127.86,128.06,15296.0,127.86,128.07,127.86,128.06,15296.0
2022-01-03 14:10:00,128.03,128.07,127.95,128.06,10737.0,128.03,128.07,127.95,128.06,10737.0
2022-01-03 14:20:00,128.07,128.21,127.97,128.06,10717.0,128.07,128.21,127.97,128.06,10717.0
2022-01-03 14:30:00,128.02,128.04,127.8,127.92,9819.0,128.02,128.04,127.8,127.92,9819.0
2022-01-03 14:40:00,127.92,128.18,127.89,128.07,13186.0,127.92,128.18,127.89,128.07,13186.0
2022-01-03 14:50:00,128.08,128.1,127.98,128.09,11689.0,128.08,128.1,127.98,128.09,11689.0
2022-01-03 15:00:00,128.11,128.27,127.9,128.22,14754.0,128.11,128.27,127.9,128.22,14754.0
2022-01-03 15:10:00,128.23,128.29,128.09,128.28,14172.0,128.23,128.29,128.09,128.28,14172.0
2022-01-03 15:20:00,128.28,128.37,128.2,128.22,10374.0,128.28,128.37,128.2,128.22,10374.0
2022-01-03 15:30:00,128.26,128.41,128.06,128.28,23021.0,128.26,128.41,128.06,128.28,23021.0
2022-01-03 15:40:00,128.28,128.38,128.08,128.23,37316.0,128.28,128.38,128.08,128.23,37316.0
2022-01-03 15:50:00,128.23,128.37,128.13,128.34,210366.0,128.23,128.37,128.13,128.34,210366.0
2022-01-04 09:30:00,128.37,129.53,128.15,128.85,85682.0,128.37,129.53,128.15,128.85,85682.0
2022-01-04 09:40:00,128.88,128.97,128.46,128.59,23142.0,128.88,128.97,128.46,128.59,23142.0
2022-01-04 09:50:00,128.48,128.83,128.38,128.45,21909.0,128.48,128.83,128.38,128.45,21909.0
2022-01-04 10:00:00,128.18,128.97,127.92,127.96,24181.0,128.18,128.97,127.92,127.96,24181.0
2022-01-04 10:10:00,127.93,128.04,127.58,127.6,14405.0,127.93,128.04,127.58,127.6,14405.0
2022-01-04 10:20:00,127.71,127.76,127.39,127.76,17785.0,127.71,127.76,127.39,127.76,17785.0
2022-01-04 10:30:00,127.7,127.92,127.48,127.92,20593.0,127.7,127.92,127.48,127.92,20593.0
2022-01-04 10:40:00,127.86,128.02,127.78,128.02,47681.0,127.86,128.02,127.78,128.02,47681.0
2022-01-04 10:50:00,127.93,128.0,127.58,127.74,35361.0,127.93,128.0,127.58,127.74,35361.0
2022-01-04 11:00:00,127.74,128.28,127.65,128.13,37720.0,127.74,128.28,127.65,128.13,37720.0
2022-01-04 11:10:00,128.13,128.31,127.98,128.18,17958.0,128.13,128.31,127.98,128.18,17958.0
2022-01-04 11:20:00,128.14,128.46,128.12,128.46,22471.0,128.14,128.46,128.12,128.46,22471.0
2022-01-04 11:30:00,128.51,128.88,128.46,128.83,18102.0,128.51,128.88,128.46,128.83,18102.0
2022-01-04 11:40:00,128.82,128.96,128.62,128.89,13598.0,128.82,128.96,128.62,128.89,13598.0
2022-01-04 11:50:00,128.85,128.94,128.59,128.66,17401.0,128.85,128.94,128.59,128.66,17401.0
2022-01-04 12:00:00,128.62,128.84,128.39,128.68,14518.0,128.62,128.84,128.39,128.68,14518.0
2022-01-04 12:10:00,128.67,128.71,128.53,128.56,25228.0,128.67,128.71,128.53,128.56,25228.0
2022-01-04 12:20:00,128.54,128.73,128.13,128.19,10297.0,128.54,128.73,128.13,128.19,10297.0
2022-01-04 12:30:00,128.15,128.22,127.98,128.08,13173.0,128.15,128.22,127.98,128.08,13173.0
2022-01-04 12:40:00,128.08,128.11,127.65,127.65,17044.0,128.08,128.11,127.65,127.65,17044.0
2022-01-04 12:50:00,127.66,127.78,127.5,127.62,13366.0,127.66,127.78,127.5,127.62,13366.0
2022-01-04 13:00:00,127.6,127.78,127.51,127.66,10031.0,127.6,127.78,127.51,127.66,10031.0
2022-01-04 13:10:00,127.63,127.68,127.21,127.29,15402.0,127.63,127.68,127.21,127.29,15402.0
2022-01-04 13:20:00,127.27,127.51,127.26,127.36,14520.0,127.27,127.51,127.26,127.36,14520.0
2022-01-04 13:30:00,127.34,127.42,127.14,127.4,18804.0,127.34,127.42,127.14,127.4,18804.0
2022-01-04 13:40:00,127.4,127.41,127.09,127.16,16046.0,127.4,127.41,127.09,127.16,16046.0
2022-01-04 13:50:00,127.16,127.18,126.94,127.15,17162.0,127.16,127.18,126.94,127.15,17162.0
2022-01-04 14:00:00,127.2,127.27,127.07,127.18,18174.0,127.2,127.27,127.07,127.18,18174.0
2022-01-04 14:10:00,127.18,127.36,127.15,127.29,17002.0,127.18,127.36,127.15,127.29,17002.0
2022-01-04 14:20:00,127.3,127.57,127.28,127.46,14434.0,127.3,127.57,127.28,127.46,14434.0
2022-01-04 14:30:00,127.45,127.66,127.44,127.57,15978.0,127.45,127.66,127.44,127.57,15978.0
2022-01-04 14:40:00,127.61,127.86,127.61,127.86,30190.0,127.61,127.86,127.61,127.86,30190.0
2022-01-04 14:50:00,127.83,127.94,127.64,127.7,23750.0,127.83,127.94,127.64,127.7,23750.0
2022-01-04 15:00:00,127.72,127.91,127.72,127.77,22583.0,127.72,127.91,127.72,127.77,22583.0
2022-01-04 15:10:00,127.8,128.01,127.73,128.01,18490.0,127.8,128.01,127.73,128.01,18490.0
2022-01-04 15:20:00,128.03,128.19,127.99,128.16,31342.0,128.03,128.19,127.99,128.16,31342.0
2022-01-04 15:30:00,128.18,128.33,128.11,128.13,39081.0,128.18,128.33,128.11,128.13,39081.0
2022-01-04 15:40:00,128.12,128.41,128.07,128.39,43544.0,128.12,128.41,128.07,128.39,43544.0
2022-01-04 15:50:00,128.41,128.6,127.82,127.88,170701.0,128.41,128.6,127.82,127.88,170701.0
2022-01-05 09:30:00,127.55,127.71,126.68,127.48,47833.0,127.55,127.71,126.68,127.48,47833.0
2022-01-05 09:40:00,127.48,128.36,127.48,128.01,43832.0,127.48,128.36,127.48,128.01,43832.0
2022-01-05 09:50:00,127.86,128.04,127.39,127.75,25769.0,127.86,128.04,127.39,127.75,25769.0
2022-01-05 10:00:00,127.74,127.78,127.14,127.14,13266.0,127.74,127.78,127.14,127.14,13266.0
2022-01-05 10:10:00,127.16,127.21,126.36,126.41,20613.0,127.16,127.21,126.36,126.41,20613.0
2022-01-05 10:20:00,126.42,126.81,126.25,126.81,34470.0,126.42,126.81,126.25,126.81,34470.0
2022-01-05 10:30:00,126.73,126.76,126.15,126.37,25119.0,126.73,126.76,126.15,126.37,25119.0
2022-01-05 10:40:00,126.44,126.8,126.43,126.59,17343.0,126.44,126.8,126.43,126.59,17343.0
2022-01-05 10:50:00,126.58,126.93,126.57,126.87,20538.0,126.58,126.93,126.57,126.87,20538.0
2022-01-05 11:00:00,126.86,126.94,126.57,126.61,17166.0,126.86,126.94,126.57,126.61,17166.0
2022-01-05 11:10:00,126.63,126.63,126.25,126.42,23702.0,126.63,126.63,126.25,126.42,23702.0
2022-01-05 11:20:00,126.39,126.45,126.23,126.45,12642.0,126.39,126.45,126.23,126.45,12642.0
2022-01-05 11:30:00,126.45,126.45,126.17,126.24,15530.0,126.45,126.45,126.17,126.24,15530.0
2022-01-05 11:40:00,126.25,126.48,126.08,126.35,12436.0,126.25,126.48,126.08,126.35,12436.0
2022-01-05 11:50:00,126.34,126.35,126.04,126.3,20882.0,126.34,126.35,126.04,126.3,20882.0
2022-01-05 12:00:00,126.29,126.32,126.18,126.22,10206.0,126.29,126.32,126.18,126.22,10206.0
2022-01-05 12:10:00,126.19,126.28,126.07,126.07,10138.0,126.19,126.28,126.07,126.07,10138.0
2022-01-05 12:20:00,126.06,126.14,125.88,125.96,14060.0,126.06,126.14,125.88,125.96,14060.0
2022-01-05 12:30:00,125.96,126.19,125.94,126.04,14615.0,125.96,126.19,125.94,126.04,14615.0
2022-01-05 12:40:00,126.06,126.14,125.92,126.09,26228.0,126.06,126.14,125.92,126.09,26228.0
2022-01-05 12:50:00,126.11,126.13,125.75,125.85,30313.0,126.11,126.13,125.75,125.85,30313.0
2022-01-05 13:00:00,125.82,125.95,125.76,125.82,31719.0,125.82,125.95,125.76,125.82,31719.0
2022-01-05 13:10:00,125.83,125.99,125.68,125.99,35605.0,125.83,125.99,125.68,125.99,35605.0
2022-01-05 13:20:00,126.15,126.82,126.15,126.74,25461.0,126.15,126.82,126.15,126.74,25461.0
2022-01-05 13:30:00,126.74,126.92,126.27,126.41,31254.0,126.74,126.92,126.27,126.41,31254.0
2022-01-05 13:40:00,126.46,126.59,126.4,126.42,6486.0,126.46,126.59,126.4,126.42,6486.0
2022-01-05 13:50:00,126.39,126.7,126.37,126.63,43831.0,126.39,126.7,126.37,126.63,43831.0
2022-01-05 14:00:00,126.64,127.0,126.36,126.49,47162.0,126.64,127.0,126.36,126.49,47162.0
2022-01-05 14:10:00,126.48,126.49,126.0,126.02,21325.0,126.48,126.49,126.0,126.02,21325.0
2022-01-05 14:20:00,126.04,126.27,125.92,125.98,16891.0,126.04,126.27,125.92,125.98,16891.0
2022-01-05 14:30:00,125.92,126.05,125.2,125.29,43751.0,125.92,126.05,125.2,125.29,43751.0
2022-01-05 14:40:00,125.27,125.3,124.77,125.11,29197.0,125.27,125.3,124.77,125.11,29197.0
2022-01-05 14:50:00,125.07,125.2,124.81,125.0,18406.0,125.07,125.2,124.81,125.0,18406.0
2022-01-05 15:00:00,125.01,125.1,124.65,124.71,51384.0,125.01,125.1,124.65,124.71,51384.0
2022-01-05 15:10:00,124.71,124.97,124.61,124.72,27975.0,124.71,124.97,124.61,124.72,27975.0
2022-01-05 15:20:00,124.72,124.91,124.66,124.74,39052.0,124.72,124.91,124.66,124.74,39052.0
2022-01-05 15:30:00,124.72,125.03,124.6,124.95,59947.0,124.72,125.03,124.6,124.95,59947.0
2022-01-05 15:40:00,124.92,125.05,124.43,124.43,56388.0,124.92,125.05,124.43,124.43,56388.0
2022-01-05 15:50:00,124.4,124.68,123.93,124.02,176235.0,124.4,124.68,123.93,124.02,176235.0
2022-01-06 09:30:00,124.35,124.6,123.96,124.49,85672.0,124.35,124.6,123.96,124.49,85672.0
2022-01-06 09:40:00,124.56,124.57,123.95,124.04,26274.0,124.56,124.57,123.95,124.04,26274.0
2022-01-06 09:50:00,124.01,124.29,123.2,123.25,32604.0,124.01,124.29,123.2,123.25,32604.0
2022-01-06 10:00:00,123.37,123.63,123.06,123.3,26417.0,123.37,123.63,123.06,123.3,26417.0
2022-01-06 10:10:00,123.33,123.74,122.97,123.44,32962.0,123.33,123.74,122.97,123.44,32962.0
2022-01-06 10:20:00,123.34,123.96,123.3,123.73,31676.0,123.34,123.96,123.3,123.73,31676.0
2022-01-06 10:30:00,123.78,124.33,123.6,124.28,56003.0,123.78,124.33,123.6,124.28,56003.0
2022-01-06 10:40:00,124.18,124.63,124.13,124.51,21803.0,124.18,124.63,124.13,124.51,21803.0
2022-01-06 10:50:00,124.45,124.7,124.16,124.39,19018.0,124.45,124.7,124.16,124.39,19018.0
2022-01-06 11:00:00,124.41,124.78,124.4,124.78,16641.0,124.41,124.78,124.4,124.78,16641.0
2022-01-06 11:10:00,124.82,125.4,124.78,124.87,40700.0,124.82,125.4,124.78,124.87,40700.0
2022-01-06 11:20:00,124.79,125.11,124.73,124.78,22407.0,124.79,125.11,124.73,124.78,22407.0
2022-01-06 11:30:00,124.77,124.86,124.35,124.51,16055.0,124.77,124.86,124.35,124.51,16055.0
2022-01-06 11:40:00,124.38,124.87,124.38,124.64,19070.0,124.38,124.87,124.38,124.64,19070.0
2022-01-06 11:50:00,124.72,124.93,124.59,124.78,9690.0,124.72,124.93,124.59,124.78,9690.0
2022-01-06 12:00:00,124.73,124.86,124.57,124.86,15657.0,124.73,124.86,124.57,124.86,15657.0
2022-01-06 12:10:00,124.83,124.83,124.55,124.66,20600.0,124.83,124.83,124.55,124.66,20600.0
2022-01-06 12:20:00,124.64,124.64,124.41,124.61,8790.0,124.64,124.64,124.41,124.61,8790.0
2022-01-06 12:30:00,124.61,124.8,124.48,124.52,12985.0,124.61,124.8,124.48,124.52,12985.0
2022-01-06 12:40:00,124.59,124.9,124.56,124.66,9651.0,124.59,124.9,124.56,124.66,9651.0
2022-01-06 12:50:00,124.62,124.64,124.18,124.18,9857.0,124.62,124.64,124.18,124.18,9857.0
2022-01-06 13:00:00,124.19,124.25,124.04,124.15,11884.0,124.19,124.25,124.04,124.15,11884.0
2022-01-06 13:10:00,124.13,124.13,123.88,124.1,18829.0,124.13,124.13,123.88,124.1,18829.0
2022-01-06 13:20:00,124.1,124.16,123.72,123.77,13592.0,124.1,124.16,123.72,123.77,13592.0
2022-01-06 13:30:00,123.79,123.97,123.75,123.96,13987.0,123.79,123.97,123.75,123.96,13987.0
2022-01-06 13:40:00,123.98,123.98,123.75,123.91,18970.0,123.98,123.98,123.75,123.91,18970.0
2022-01-06 13:50:00,123.93,124.0,123.76,123.91,18380.0,123.93,124.0,123.76,123.91,18380.0
2022-01-06 14:00:00,123.93,123.98,123.65,123.95,25376.0,123.93,123.98,123.65,123.95,25376.0
2022-01-06 14:10:00,123.97,124.14,123.47,123.47,31725.0,123.97,124.14,123.47,123.47,31725.0
2022-01-06 14:20:00,123.49,123.52,123.36,123.42,35983.0,123.49,123.52,123.36,123.42,35983.0
2022-01-06 14:30:00,123.41,123.74,123.37,123.67,26398.0,123.41,123.74,123.37,123.67,26398.0
2022-01-06 14:40:00,123.64,123.87,123.5,123.81,23571.0,123.64,123.87,123.5,123.81,23571.0
2022-01-06 14:50:00,123.82,123.87,123.63,123.77,17343.0,123.82,123.87,123.63,123.77,17343.0
2022-01-06 15:00:00,123.8,123.92,123.59,123.79,23347.0,123.8,123.92,123.59,123.79,23347.0
2022-01-06 15:10:00,123.82,123.9,123.31,123.36,42223.0,123.82,123.9,123.31,123.36,42223.0
2022-01-06 15:20:00,123.41,123.81,123.36,123.81,39781.0,123.41,123.81,123.36,123.81,39781.0
2022-01-06 15:30:00,123.8,123.88,123.46,123.46,54711.0,123.8,123.88,123.46,123.46,54711.0
2022-01-06 15:40:00,123.43,123.49,123.3,123.3,57278.0,123.43,123.49,123.3,123.3,57278.0
2022-01-06 15:50:00,123.3,123.35,122.99,123.25,201649.0,123.3,123.35,122.99,123.25,201649.0
2022-01-07 09:30:00,122.16,122.78,121.72,122.78,72416.0,122.16,122.78,121.72,122.78,72416.0
2022-01-07 09:40:00,122.91,123.6,122.65,123.03,26190.0,122.91,123.6,122.65,123.03,26190.0
2022-01-07 09:50:00,123.0,123.61,122.79,123.55,36025.0,123.0,123.61,122.79,123.55,36025.0
2022-01-07 10:00:00,123.55,123.81,123.4,123.5,37717.0,123.55,123.81,123.4,123.5,37717.0
2022-01-07 10:10:00,123.49,123.49,122.31,123.1,46584.0,123.49,123.49,122.31,123.1,46584.0
2022-01-07 10:20:00,123.08,123.36,122.71,122.77,78870.0,123.08,123.36,122.71,122.77,78870.0
2022-01-07 10:30:00,122.76,123.04,122.57,122.71,39698.0,122.76,123.04,122.57,122.71,39698.0
2022-01-07 10:40:00,122.76,123.02,122.67,122.79,18210.0,122.76,123.02,122.67,122.79,18210.0
2022-01-07 10:50:00,122.77,122.77,121.7,121.75,54298.0,122.77,122.77,121.7,121.75,54298.0
2022-01-07 11:00:00,121.66,121.73,121.35,121.48,126514.0,121.66,121.73,121.35,121.48,126514.0
2022-01-07 11:10:00,121.47,121.55,121.02,121.21,52233.0,121.47,121.55,121.02,121.21,52233.0
2022-01-07 11:20:00,121.2,121.98,121.2,121.94,23417.0,121.2,121.98,121.2,121.94,23417.0
2022-01-07 11:30:00,121.92,122.24,121.85,122.15,16601.0,121.92,122.24,121.85,122.15,16601.0
2022-01-07 11:40:00,122.11,122.71,122.11,122.71,14172.0,122.11,122.71,122.11,122.71,14172.0
2022-01-07 11:50:00,122.73,122.75,122.5,122.51,19965.0,122.73,122.75,122.5,122.51,19965.0
2022-01-07 12:00:00,122.53,122.6,122.25,122.26,14123.0,122.53,122.6,122.25,122.26,14123.0
2022-01-07 12:10:00,122.29,122.45,122.04,122.17,18243.0,122.29,122.45,122.04,122.17,18243.0
2022-01-07 12:20:00,122.17,122.54,122.12,122.54,16105.0,122.17,122.54,122.12,122.54,16105.0
2022-01-07 12:30:00,122.52,122.77,122.47,122.65,16326.0,122.52,122.77,122.47,122.65,16326.0
2022-01-07 12:40:00,122.62,122.79,122.5,122.53,17351.0,122.62,122.79,122.5,122.53,17351.0
2022-01-07 12:50:00,122.54,122.79,122.53,122.79,10136.0,122.54,122.79,122.53,122.79,10136.0
2022-01-07 13:00:00,122.8,122.85,122.65,122.85,12369.0,122.8,122.85,122.65,122.85,12369.0
2022-01-07 13:10:00,122.83,122.98,122.78,122.98,10819.0,122.83,122.98,122.78,122.98,10819.0
2022-01-07 13:20:00,122.97,122.98,122.49,122.52,15199.0,122.97,122.98,122.49,122.52,15199.0
2022-01-07 13:30:00,122.5,122.51,122.16,122.16,18602.0,122.5,122.51,122.16,122.16,18602.0
2022-01-07 13:40:00,122.17,122.37,121.84,121.92,27208.0,122.17,122.37,121.84,121.92,27208.0
2022-01-07 13:50:00,121.9,122.27,121.82,122.11,16587.0,121.9,122.27,121.82,122.11,16587.0
2022-01-07 14:00:00,122.14,122.36,122.1,122.36,17528.0,122.14,122.36,122.1,122.36,17528.0
2022-01-07 14:10:00,122.34,122.52,122.26,122.46,19426.0,122.34,122.52,122.26,122.46,19426.0
2022-01-07 14:20:00,122.46,122.49,122.2,122.28,24177.0,122.46,122.49,122.2,122.28,24177.0
2022-01-07 14:30:00,122.25,122.6,122.12,122.56,16221.0,122.25,122.6,122.12,122.56,16221.0
2022-01-07 14:40:00,122.59,122.73,122.51,122.71,12247.0,122.59,122.73,122.51,122.71,12247.0
2022-01-07 14:50:00,122.67,122.85,122.58,122.8,17277.0,122.67,122.85,122.58,122.8,17277.0
2022-01-07 15:00:00,122.82,122.98,122.77,122.78,21106.0,122.82,122.98,122.77,122.78,21106.0
2022-01-07 15:10:00,122.76,122.79,122.68,122.73,18753.0,122.76,122.79,122.68,122.73,18753.0
2022-01-07 15:20:00,122.73,122.73,122.55,122.73,33452.0,122.73,122.73,122.55,122.73,33452.0
2022-01-07 15:30:00,122.71,122.9,122.57,122.8,42467.0,122.71,122.9,122.57,122.8,42467.0
2022-01-07 15:40:00,122.81,122.81,122.52,122.58,54950.0,122.81,122.81,122.52,122.58,54950.0
2022-01-07 15:50:00,122.6,122.71,122.28,122.33,181841.0,122.6,122.71,122.28,122.33,181841.0
2022-01-10 09:30:00,120.53,121.22,120.02,120.27,64048.0,120.53,121.22,120.02,120.27,64048.0
2022-01-10 09:40:00,120.25,120.59,119.59,119.88,17896.0,120.25,120.59,119.59,119.88,17896.0
2022-01-10 09:50:00,119.95,120.13,119.56,119.69,17859.0,119.95,120.13,119.56,119.69,17859.0
2022-01-10 10:00:00,119.62,120.02,119.13,120.0,40137.0,119.62,120.02,119.13,120.0,40137.0
2022-01-10 10:10:00,120.0,120.0,118.85,118.85,49188.0,120.0,120.0,118.85,118.85,49188.0
2022-01-10 10:20:00,118.94,119.64,118.92,119.23,29840.0,118.94,119.64,118.92,119.23,29840.0
2022-01-10 10:30:00,119.18,119.55,119.02,119.38,64631.0,119.18,119.55,119.02,119.38,64631.0
2022-01-10 10:40:00,119.37,119.4,118.56,118.67,40823.0,119.37,119.4,118.56,118.67,40823.0
2022-01-10 10:50:00,118.66,119.08,118.57,119.08,16103.0,118.66,119.08,118.57,119.08,16103.0
2022-01-10 11:00:00,119.06,119.24,118.92,119.19,27134.0,119.06,119.24,118.92,119.19,27134.0
2022-01-10 11:10:00,119.15,119.49,119.12,119.31,38850.0,119.15,119.49,119.12,119.31,38850.0
2022-01-10 11:20:00,119.28,119.7,119.15,119.59,41974.0,119.28,119.7,119.15,119.59,41974.0
2022-01-10 11:30:00,119.56,119.91,119.43,119.43,45994.0,119.56,119.91,119.43,119.43,45994.0
2022-01-10 11:40:00,119.44,119.44,119.07,119.17,34855.0,119.44,119.44,119.07,119.17,34855.0
2022-01-10 11:50:00,119.13,119.36,119.08,119.13,27002.0,119.13,119.36,119.08,119.13,27002.0
2022-01-10 12:00:00,119.08,119.1,118.2,118.23,55119.0,119.08,119.1,118.2,118.23,55119.0
2022-01-10 12:10:00,118.23,118.32,117.95,117.95,36529.0,118.23,118.32,117.95,117.95,36529.0
2022-01-10 12:20:00,117.99,118.16,117.93,118.01,29093.0,117.99,118.16,117.93,118.01,29093.0
2022-01-10 12:30:00,118.01,118.1,117.87,117.98,36780.0,118.01,118.1,117.87,117.98,36780.0
2022-01-10 12:40:00,118.0,118.21,117.8,117.8,54903.0,118.0,118.21,117.8,117.8,54903.0
2022-01-10 12:50:00,117.78,118.31,117.72,118.04,58505.0,117.78,118.31,117.72,118.04,58505.0
2022-01-10 13:00:00,118.06,118.28,117.99,118.26,19958.0,118.06,118.28,117.99,118.26,19958.0
2022-01-10 13:10:00,118.27,118.51,118.25,118.51,17213.0,118.27,118.51,118.25,118.51,17213.0
2022-01-10 13:20:00,118.52,118.99,118.34,118.92,39262.0,118.52,118.99,118.34,118.92,39262.0
2022-01-10 13:30:00,118.91,118.98,118.65,118.75,19483.0,118.91,118.98,118.65,118.75,19483.0
2022-01-10 13:40:00,118.73,119.0,118.73,118.92,24172.0,118.73,119.0,118.73,118.92,24172.0
2022-01-10 13:50:00,118.93,119.24,118.91,119.23,56535.0,118.93,119.24,118.91,119.23,56535.0
2022-01-10 14:00:00,119.26,119.47,119.15,119.44,22648.0,119.26,119.47,119.15,119.44,22648.0
2022-01-10 14:10:00,119.46,119.69,119.25,119.68,25814.0,119.46,119.69,119.25,119.68,25814.0
2022-01-10 14:20:00,119.65,119.91,119.65,119.8,72955.0,119.65,119.91,119.65,119.8,72955.0
2022-01-10 14:30:00,119.75,119.96,119.63,119.85,18789.0,119.75,119.96,119.63,119.85,18789.0
2022-01-10 14:40:00,119.85,120.11,119.68,119.68,16399.0,119.85,120.11,119.68,119.68,16399.0
2022-01-10 14:50:00,119.67,119.69,119.35,119.59,24213.0,119.67,119.69,119.35,119.59,24213.0
2022-01-10 15:00:00,119.61,119.76,119.45,119.63,21277.0,119.61,119.76,119.45,119.63,21277.0
2022-01-10 15:10:00,119.66,119.81,119.46,119.48,25589.0,119.66,119.81,119.46,119.48,25589.0
2022-01-10 15:20:00,119.47,119.62,119.37,119.55,35544.0,119.47,119.62,119.37,119.55,35544.0
2022-01-10 15:30:00,119.53,119.73,119.46,119.53,64692.0,119.53,119.73,119.46,119.53,64692.0
2022-01-10 15:40:00,119.53,119.89,119.46,119.76,85109.0,119.53,119.89,119.46,119.76,85109.0
2022-01-10 15:50:00,119.81,120.3,119.81,120.13,292224.0,119.81,120.3,119.81,120.13,292224.0
2022-01-11 09:30:00,120.6,121.09,119.53,119.81,103929.0,120.6,121.09,119.53,119.81,103929.0
2022-01-11 09:40:00,119.74,119.94,118.89,118.98,30888.0,119.74,119.94,118.89,118.98,30888.0
2022-01-11 09:50:00,119.0,119.49,118.79,119.02,38304.0,119.0,119.49,118.79,119.02,38304.0
2022-01-11 10:00:00,119.03,119.63,119.01,119.2,35564.0,119.03,119.63,119.01,119.2,35564.0
2022-01-11 10:10:00,119.24,119.26,118.74,119.16,28375.0,119.24,119.26,118.74,119.16,28375.0
2022-01-11 10:20:00,119.11,119.42,118.99,119.2,33767.0,119.11,119.42,118.99,119.2,33767.0
2022-01-11 10:30:00,119.27,119.86,119.15,119.22,40592.0,119.27,119.86,119.15,119.22,40592.0
2022-01-11 10:40:00,119.23,119.23,118.54,118.89,20351.0,119.23,119.23,118.54,118.89,20351.0
2022-01-11 10:50:00,118.83,118.97,118.64,118.87,19779.0,118.83,118.97,118.64,118.87,19779.0
2022-01-11 11:00:00,118.88,119.45,118.81,119.31,28991.0,118.88,119.45,118.81,119.31,28991.0
2022-01-11 11:10:00,119.33,119.85,119.25,119.82,106672.0,119.33,119.85,119.25,119.82,106672.0
2022-01-11 11:20:00,119.78,119.85,119.63,119.84,27439.0,119.78,119.85,119.63,119.84,27439.0
2022-01-11 11:30:00,119.83,120.39,119.78,120.25,29645.0,119.83,120.39,119.78,120.25,29645.0
2022-01-11 11:40:00,120.3,120.54,120.04,120.05,39161.0,120.3,120.54,120.04,120.05,39161.0
2022-01-11 11:50:00,120.11,120.35,120.05,120.22,51755.0,120.11,120.35,120.05,120.22,51755.0
2022-01-11 12:00:00,120.25,120.26,119.96,120.09,45741.0,120.25,120.26,119.96,120.09,45741.0
2022-01-11 12:10:00,120.1,120.21,120.01,120.06,14841.0,120.1,120.21,120.01,120.06,14841.0
2022-01-11 12:20:00,120.04,120.18,119.97,120.05,16751.0,120.04,120.18,119.97,120.05,16751.0
2022-01-11 12:30:00,120.02,120.14,119.82,119.89,20966.0,120.02,120.14,119.82,119.89,20966.0
2022-01-11 12:40:00,119.89,119.99,119.86,119.93,11815.0,119.89,119.99,119.86,119.93,11815.0
2022-01-11 12:50:00,119.92,120.34,119.92,120.34,7251.0,119.92,120.34,119.92,120.34,7251.0
2022-01-11 13:00:00,120.34,120.34,120.14,120.21,25772.0,120.34,120.34,120.14,120.21,25772.0
2022-01-11 13:10:00,120.29,120.72,120.26,120.69,8892.0,120.29,120.72,120.26,120.69,8892.0
2022-01-11 13:20:00,120.73,120.86,120.55,120.69,21096.0,120.73,120.86,120.55,120.69,21096.0
2022-01-11 13:30:00,120.71,120.78,120.57,120.63,17772.0,120.71,120.78,120.57,120.63,17772.0
2022-01-11 13:40:00,120.66,120.75,120.57,120.64,14346.0,120.66,120.75,120.57,120.64,14346.0
2022-01-11 13:50:00,120.66,121.11,120.65,121.07,20844.0,120.66,121.11,120.65,121.07,20844.0
2022-01-11 14:00:00,121.06,121.15,120.96,121.0,30324.0,121.06,121.15,120.96,121.0,30324.0
2022-01-11 14:10:00,121.03,121.35,121.02,121.33,25362.0,121.03,121.35,121.02,121.33,25362.0
2022-01-11 14:20:00,121.33,121.34,121.17,121.27,34730.0,121.33,121.34,121.17,121.27,34730.0
2022-01-11 14:30:00,121.26,121.36,121.04,121.33,33962.0,121.26,121.36,121.04,121.33,33962.0
2022-01-11 14:40:00,121.3,121.77,121.26,121.71,55843.0,121.3,121.77,121.26,121.71,55843.0
2022-01-11 14:50:00,121.72,122.15,121.68,122.02,73469.0,121.72,122.15,121.68,122.02,73469.0
2022-01-11 15:00:00,122.04,122.19,121.92,121.93,30216.0,122.04,122.19,121.92,121.93,30216.0
2022-01-11 15:10:00,121.94,122.03,121.88,121.9,21118.0,121.94,122.03,121.88,121.9,21118.0
2022-01-11 15:20:00,121.88,122.04,121.61,121.62,28693.0,121.88,122.04,121.61,121.62,28693.0
2022-01-11 15:30:00,121.61,121.79,121.58,121.63,36108.0,121.61,121.79,121.58,121.63,36108.0
2022-01-11 15:40:00,121.62,121.92,121.52,121.78,95277.0,121.62,121.92,121.52,121.78,95277.0
2022-01-11 15:50:00,121.81,121.97,121.61,121.95,177678.0,121.81,121.97,121.61,121.95,177678.0
2022-01-12 09:30:00,121.19,122.0,121.19,121.87,142688.0,121.19,122.0,121.19,121.87,142688.0
2022-01-12 09:40:00,121.87,122.6,121.53,122.39,85613.0,121.87,122.6,121.53,122.39,85613.0
2022-01-12 09:50:00,122.53,122.71,122.24,122.71,19642.0,122.53,122.71,122.24,122.71,19642.0
2022-01-12 10:00:00,122.8,122.91,122.57,122.58,35196.0,122.8,122.91,122.57,122.58,35196.0
2022-01-12 10:10:00,122.63,123.05,122.51,122.92,38840.0,122.63,123.05,122.51,122.92,38840.0
2022-01-12 10:20:00,122.9,123.38,122.87,123.35,37640.0,122.9,123.38,122.87,123.35,37640.0
2022-01-12 10:30:00,123.37,123.44,123.04,123.21,37655.0,123.37,123.44,123.04,123.21,37655.0
2022-01-12 10:40:00,123.23,123.77,123.16,123.38,29448.0,123.23,123.77,123.16,123.38,29448.0
2022-01-12 10:50:00,123.47,123.63,123.38,123.53,30591.0,123.47,123.63,123.38,123.53,30591.0
2022-01-12 11:00:00,123.56,123.7,123.06,123.24,25549.0,123.56,123.7,123.06,123.24,25549.0
2022-01-12 11:10:00,123.27,123.28,122.74,123.08,11168.0,123.27,123.28,122.74,123.08,11168.0
2022-01-12 11:20:00,123.01,123.07,122.71,122.81,16990.0,123.01,123.07,122.71,122.81,16990.0
2022-01-12 11:30:00,122.79,122.91,122.58,122.86,39132.0,122.79,122.91,122.58,122.86,39132.0
2022-01-12 11:40:00,122.9,123.03,122.71,122.84,15133.0,122.9,123.03,122.71,122.84,15133.0
2022-01-12 11:50:00,122.8,122.85,122.61,122.68,9256.0,122.8,122.85,122.61,122.68,9256.0
2022-01-12 12:00:00,122.64,122.68,122.3,122.39,15163.0,122.64,122.68,122.3,122.39,15163.0
2022-01-12 12:10:00,122.4,122.71,122.32,122.7,11362.0,122.4,122.71,122.32,122.7,11362.0
2022-01-12 12:20:00,122.67,122.79,122.6,122.66,7933.0,122.67,122.79,122.6,122.66,7933.0
2022-01-12 12:30:00,122.64,122.93,122.63,122.88,9871.0,122.64,122.93,122.63,122.88,9871.0
2022-01-12 12:40:00,122.92,122.94,122.7,122.76,9767.0,122.92,122.94,122.7,122.76,9767.0
2022-01-12 12:50:00,122.75,123.0,122.73,123.0,10351.0,122.75,123.0,122.73,123.0,10351.0
2022-01-12 13:00:00,122.97,123.19,122.93,123.16,19962.0,122.97,123.19,122.93,123.16,19962.0
2022-01-12 13:10:00,123.19,123.25,122.54,122.56,18604.0,123.19,123.25,122.54,122.56,18604.0
2022-01-12 13:20:00,122.54,122.54,122.14,122.17,11586.0,122.54,122.54,122.14,122.17,11586.0
2022-01-12 13:30:00,122.14,122.43,122.14,122.43,7576.0,122.14,122.43,122.14,122.43,7576.0
2022-01-12 13:40:00,122.42,122.44,122.32,122.35,10331.0,122.42,122.44,122.32,122.35,10331.0
2022-01-12 13:50:00,122.36,122.47,122.29,122.42,12783.0,122.36,122.47,122.29,122.42,12783.0
2022-01-12 14:00:00,122.39,122.43,122.2,122.3,15973.0,122.39,122.43,122.2,122.3,15973.0
2022-01-12 14:10:00,122.27,122.42,122.17,122.42,10957.0,122.27,122.42,122.17,122.42,10957.0
2022-01-12 14:20:00,122.39,122.73,122.36,122.71,14003.0,122.39,122.73,122.36,122.71,14003.0
2022-01-12 14:30:00,122.7,122.71,122.48,122.57,14912.0,122.7,122.71,122.48,122.57,14912.0
2022-01-12 14:40:00,122.52,122.56,122.36,122.55,12020.0,122.52,122.56,122.36,122.55,12020.0
2022-01-12 14:50:00,122.55,122.74,122.54,122.71,13582.0,122.55,122.74,122.54,122.71,13582.0
2022-01-12 15:00:00,122.71,122.74,122.41,122.44,18267.0,122.71,122.74,122.41,122.44,18267.0
2022-01-12 15:10:00,122.44,122.73,122.44,122.66,15970.0,122.44,122.73,122.44,122.66,15970.0
2022-01-12 15:20:00,122.63,122.7,122.51,122.63,14953.0,122.63,122.7,122.51,122.63,14953.0
2022-01-12 15:30:00,122.6,122.6,122.23,122.25,33056.0,122.6,122.6,122.23,122.25,33056.0
2022-01-12 15:40:00,122.24,122.47,122.16,122.32,42239.0,122.24,122.47,122.16,122.32,42239.0
2022-01-12 15:50:00,122.28,122.63,122.17,122.29,175240.0,122.28,122.63,122.17,122.29,175240.0
2022-01-13 09:30:00,122.57,122.87,121.26,121.65,72936.0,122.57,122.87,121.26,121.65,72936.0
2022-01-13 09:40:00,121.65,121.73,121.16,121.51,21162.0,121.65,121.73,121.16,121.51,21162.0
2022-01-13 09:50:00,121.59,121.76,121.29,121.42,19601.0,121.59,121.76,121.29,121.42,19601.0
2022-01-13 10:00:00,121.57,121.61,121.06,121.17,23113.0,121.57,121.61,121.06,121.17,23113.0
2022-01-13 10:10:00,121.15,121.47,121.13,121.47,18962.0,121.15,121.47,121.13,121.47,18962.0
2022-01-13 10:20:00,121.43,121.49,120.84,120.91,55694.0,121.43,121.49,120.84,120.91,55694.0
2022-01-13 10:30:00,120.88,121.04,120.54,120.94,43133.0,120.88,121.04,120.54,120.94,43133.0
2022-01-13 10:40:00,120.93,121.27,120.92,121.13,34139.0,120.93,121.27,120.92,121.13,34139.0
2022-01-13 10:50:00,121.11,121.19,120.75,121.16,24808.0,121.11,121.19,120.75,121.16,24808.0
2022-01-13 11:00:00,121.1,121.58,121.06,121.53,25905.0,121.1,121.58,121.06,121.53,25905.0
2022-01-13 11:10:00,121.49,121.58,121.24,121.48,19228.0,121.49,121.58,121.24,121.48,19228.0
2022-01-13 11:20:00,121.46,122.09,121.46,122.09,13747.0,121.46,122.09,121.46,122.09,13747.0
2022-01-13 11:30:00,122.14,122.72,121.99,122.72,26354.0,122.14,122.72,121.99,122.72,26354.0
2022-01-13 11:40:00,122.65,122.87,122.57,122.68,24632.0,122.65,122.87,122.57,122.68,24632.0
2022-01-13 11:50:00,122.81,122.9,122.49,122.87,22503.0,122.81,122.9,122.49,122.87,22503.0
2022-01-13 12:00:00,122.88,122.88,122.48,122.54,15371.0,122.88,122.88,122.48,122.54,15371.0
2022-01-13 12:10:00,122.57,122.57,122.0,122.11,14566.0,122.57,122.57,122.0,122.11,14566.0
2022-01-13 12:20:00,122.08,122.15,121.88,121.93,18668.0,122.08,122.15,121.88,121.93,18668.0
2022-01-13 12:30:00,121.89,122.3,121.78,122.17,13557.0,121.89,122.3,121.78,122.17,13557.0
2022-01-13 12:40:00,122.26,122.26,121.6,121.61,15186.0,122.26,122.26,121.6,121.61,15186.0
2022-01-13 12:50:00,121.64,121.87,121.6,121.7,6298.0,121.64,121.87,121.6,121.7,6298.0
2022-01-13 13:00:00,121.71,122.14,121.62,122.0,11913.0,121.71,122.14,121.62,122.0,11913.0
2022-01-13 13:10:00,122.01,122.09,121.9,122.07,8989.0,122.01,122.09,121.9,122.07,8989.0
2022-01-13 13:20:00,121.97,122.11,121.88,121.99,7576.0,121.97,122.11,121.88,121.99,7576.0
2022-01-13 13:30:00,121.97,121.98,121.57,121.82,29518.0,121.97,121.98,121.57,121.82,29518.0
2022-01-13 13:40:00,121.75,121.96,121.7,121.91,8717.0,121.75,121.96,121.7,121.91,8717.0
2022-01-13 13:50:00,121.91,122.17,121.84,122.17,15920.0,121.91,122.17,121.84,122.17,15920.0
2022-01-13 14:00:00,122.12,122.3,122.0,122.07,16171.0,122.12,122.3,122.0,122.07,16171.0
2022-01-13 14:10:00,122.07,122.08,121.91,121.95,12292.0,122.07,122.08,121.91,121.95,12292.0
2022-01-13 14:20:00,121.99,122.07,121.86,121.86,26060.0,121.99,122.07,121.86,121.86,26060.0
2022-01-13 14:30:00,121.8,121.82,121.62,121.69,8513.0,121.8,121.82,121.62,121.69,8513.0
2022-01-13 14:40:00,121.71,121.88,121.7,121.77,18913.0,121.71,121.88,121.7,121.77,18913.0
2022-01-13 14:50:00,121.78,121.99,121.76,121.96,11042.0,121.78,121.99,121.76,121.96,11042.0
2022-01-13 15:00:00,121.95,121.95,121.38,121.4,16919.0,121.95,121.95,121.38,121.4,16919.0
2022-01-13 15:10:00,121.4,121.45,121.18,121.43,20456.0,121.4,121.45,121.18,121.43,20456.0
2022-01-13 15:20:00,121.37,121.47,120.9,121.17,61085.0,121.37,121.47,120.9,121.17,61085.0
2022-01-13 15:30:00,121.18,121.29,120.78,120.82,27351.0,121.18,121.29,120.78,120.82,27351.0
2022-01-13 15:40:00,120.83,120.86,120.28,120.31,34325.0,120.83,120.86,120.28,120.31,34325.0
2022-01-13 15:50:00,120.25,120.54,120.05,120.52,135015.0,120.25,120.54,120.05,120.52,135015.0
2022-01-14 09:30:00,119.44,119.93,118.96,119.39,87172.0,119.44,119.93,118.96,119.39,87172.0
2022-01-14 09:40:00,119.4,120.04,119.28,119.28,21564.0,119.4,120.04,119.28,119.28,21564.0
2022-01-14 09:50:00,119.31,120.13,119.18,120.09,23634.0,119.31,120.13,119.18,120.09,23634.0
2022-01-14 10:00:00,120.13,120.21,119.07,119.23,65218.0,120.13,120.21,119.07,119.23,65218.0
2022-01-14 10:10:00,119.12,119.48,118.75,119.48,24281.0,119.12,119.48,118.75,119.48,24281.0
2022-01-14 10:20:00,119.46,119.48,118.4,118.56,29517.0,119.46,119.48,118.4,118.56,29517.0
2022-01-14 10:30:00,118.55,118.72,118.15,118.34,21765.0,118.55,118.72,118.15,118.34,21765.0
2022-01-14 10:40:00,118.36,118.57,118.07,118.11,31168.0,118.36,118.57,118.07,118.11,31168.0
2022-01-14 10:50:00,118.11,118.15,117.8,117.96,17156.0,118.11,118.15,117.8,117.96,17156.0
2022-01-14 11:00:00,117.96,118.12,117.37,117.37,27443.0,117.96,118.12,117.37,117.37,27443.0
2022-01-14 11:10:00,117.39,117.41,117.04,117.15,35987.0,117.39,117.41,117.04,117.15,35987.0
2022-01-14 11:20:00,117.19,117.51,117.08,117.17,16073.0,117.19,117.51,117.08,117.17,16073.0
2022-01-14 11:30:00,117.18,117.71,117.07,117.69,23319.0,117.18,117.71,117.07,117.69,23319.0
2022-01-14 11:40:00,117.69,117.8,117.45,117.73,18744.0,117.69,117.8,117.45,117.73,18744.0
2022-01-14 11:50:00,117.68,117.68,117.38,117.53,12821.0,117.68,117.68,117.38,117.53,12821.0
2022-01-14 12:00:00,117.52,117.66,117.37,117.41,30513.0,117.52,117.66,117.37,117.41,30513.0
2022-01-14 12:10:00,117.42,117.55,117.33,117.53,16595.0,117.42,117.55,117.33,117.53,16595.0
2022-01-14 12:20:00,117.5,117.5,117.14,117.43,19233.0,117.5,117.5,117.14,117.43,19233.0
2022-01-14 12:30:00,117.38,117.43,117.23,117.34,16794.0,117.38,117.43,117.23,117.34,16794.0
2022-01-14 12:40:00,117.34,117.46,117.22,117.29,13636.0,117.34,117.46,117.22,117.29,13636.0
2022-01-14 12:50:00,117.35,117.35,117.07,117.1,11444.0,117.35,117.35,117.07,117.1,11444.0
2022-01-14 13:00:00,117.08,117.25,117.01,117.06,19096.0,117.08,117.25,117.01,117.06,19096.0
2022-01-14 13:10:00,117.02,117.1,116.9,116.96,23369.0,117.02,117.1,116.9,116.96,23369.0
2022-01-14 13:20:00,116.91,116.91,116.71,116.72,14277.0,116.91,116.91,116.71,116.72,14277.0
2022-01-14 13:30:00,116.72,116.89,116.7,116.86,20214.0,116.72,116.89,116.7,116.86,20214.0
2022-01-14 13:40:00,116.89,117.2,116.85,117.19,27857.0,116.89,117.2,116.85,117.19,27857.0
2022-01-14 13:50:00,117.19,117.72,117.18,117.56,29097.0,117.19,117.72,117.18,117.56,29097.0
2022-01-14 14:00:00,117.54,117.74,117.53,117.56,17941.0,117.54,117.74,117.53,117.56,17941.0
2022-01-14 14:10:00,117.46,117.61,117.33,117.41,19423.0,117.46,117.61,117.33,117.41,19423.0
2022-01-14 14:20:00,117.4,117.7,117.35,117.38,19253.0,117.4,117.7,117.35,117.38,19253.0
2022-01-14 14:30:00,117.37,118.06,117.36,117.99,31148.0,117.37,118.06,117.36,117.99,31148.0
2022-01-14 14:40:00,118.01,118.01,117.74,117.86,22119.0,118.01,118.01,117.74,117.86,22119.0
2022-01-14 14:50:00,117.87,118.0,117.82,117.82,19348.0,117.87,118.0,117.82,117.82,19348.0
2022-01-14 15:00:00,117.8,118.02,117.73,117.92,25519.0,117.8,118.02,117.73,117.92,25519.0
2022-01-14 15:10:00,117.91,118.21,117.78,118.1,26246.0,117.91,118.21,117.78,118.1,26246.0
2022-01-14 15:20:00,118.15,118.38,118.11,118.2,30757.0,118.15,118.38,118.11,118.2,30757.0
2022-01-14 15:30:00,118.22,118.41,118.01,118.3,80839.0,118.22,118.41,118.01,118.3,80839.0
2022-01-14 15:40:00,118.28,118.55,118.14,118.27,65370.0,118.28,118.55,118.14,118.27,65370.0
2022-01-14 15:50:00,118.28,118.46,118.0,118.28,187841.0,118.28,118.46,118.0,118.28,187841.0
2022-01-18 09:30:00,114.88,115.9,114.66,115.26,123092.0,114.88,115.9,114.66,115.26,123092.0
2022-01-18 09:40:00,115.2,115.64,114.51,114.52,34797.0,115.2,115.64,114.51,114.52,34797.0
2022-01-18 09:50:00,114.53,114.68,114.17,114.61,39906.0,114.53,114.68,114.17,114.61,39906.0
2022-01-18 10:00:00,114.64,115.57,114.32,115.49,43153.0,114.64,115.57,114.32,115.49,43153.0
2022-01-18 10:10:00,115.53,115.72,114.97,115.66,41466.0,115.53,115.72,114.97,115.66,41466.0
2022-01-18 10:20:00,115.63,116.51,115.62,116.48,43478.0,115.63,116.51,115.62,116.48,43478.0
2022-01-18 10:30:00,116.52,116.52,115.98,116.1,27782.0,116.52,116.52,115.98,116.1,27782.0
2022-01-18 10:40:00,116.04,116.19,115.79,116.12,26619.0,116.04,116.19,115.79,116.12,26619.0
2022-01-18 10:50:00,116.08,116.13,115.35,115.36,20982.0,116.08,116.13,115.35,115.36,20982.0
2022-01-18 11:00:00,115.35,115.67,115.27,115.54,19160.0,115.35,115.67,115.27,115.54,19160.0
2022-01-18 11:10:00,115.55,115.56,115.15,115.34,16179.0,115.55,115.56,115.15,115.34,16179.0
2022-01-18 11:20:00,115.3,115.55,115.26,115.33,14009.0,115.3,115.55,115.26,115.33,14009.0
2022-01-18 11:30:00,115.3,115.7,115.11,115.58,23120.0,115.3,115.7,115.11,115.58,23120.0
2022-01-18 11:40:00,115.61,115.87,115.49,115.85,27386.0,115.61,115.87,115.49,115.85,27386.0
2022-01-18 11:50:00,115.81,115.99,115.63,115.76,38585.0,115.81,115.99,115.63,115.76,38585.0
2022-01-18 12:00:00,115.72,115.93,115.36,115.46,16182.0,115.72,115.93,115.36,115.46,16182.0
2022-01-18 12:10:00,115.48,115.88,115.48,115.84,10658.0,115.48,115.88,115.48,115.84,10658.0
2022-01-18 12:20:00,115.86,115.86,115.4,115.43,41522.0,115.86,115.86,115.4,115.43,41522.0
2022-01-18 12:30:00,115.44,115.68,115.28,115.6,25644.0,115.44,115.68,115.28,115.6,25644.0
2022-01-18 12:40:00,115.63,115.64,115.34,115.48,43327.0,115.63,115.64,115.34,115.48,43327.0
2022-01-18 12:50:00,115.48,115.64,115.2,115.21,26302.0,115.48,115.64,115.2,115.21,26302.0
2022-01-18 13:00:00,115.17,115.58,114.97,115.58,24639.0,115.17,115.58,114.97,115.58,24639.0
2022-01-18 13:10:00,115.6,115.69,115.41,115.6,25148.0,115.6,115.69,115.41,115.6,25148.0
2022-01-18 13:20:00,115.6,115.71,115.55,115.55,21834.0,115.6,115.71,115.55,115.55,21834.0
2022-01-18 13:30:00,115.55,115.82,115.33,115.82,14747.0,115.55,115.82,115.33,115.82,14747.0
2022-01-18 13:40:00,115.79,115.95,115.69,115.75,16715.0,115.79,115.95,115.69,115.75,16715.0
2022-01-18 13:50:00,115.75,116.0,115.7,115.92,18384.0,115.75,116.0,115.7,115.92,18384.0
2022-01-18 14:00:00,115.95,116.1,115.89,116.01,20276.0,115.95,116.1,115.89,116.01,20276.0
2022-01-18 14:10:00,116.01,116.16,115.83,116.06,20128.0,116.01,116.16,115.83,116.06,20128.0
2022-01-18 14:20:00,116.03,116.05,115.58,115.58,10815.0,116.03,116.05,115.58,115.58,10815.0
2022-01-18 14:30:00,115.53,115.83,115.53,115.8,19886.0,115.53,115.83,115.53,115.8,19886.0
2022-01-18 14:40:00,115.8,116.15,115.77,116.06,22527.0,115.8,116.15,115.77,116.06,22527.0
2022-01-18 14:50:00,116.02,116.46,116.02,116.17,31244.0,116.02,116.46,116.02,116.17,31244.0
2022-01-18 15:00:00,116.14,116.3,115.82,116.09,24059.0,116.14,116.3,115.82,116.09,24059.0
2022-01-18 15:10:00,116.05,116.21,115.75,115.89,60690.0,116.05,116.21,115.75,115.89,60690.0
2022-01-18 15:20:00,115.87,116.04,115.77,116.02,31923.0,115.87,116.04,115.77,116.02,31923.0
2022-01-18 15:30:00,116.0,116.02,115.62,115.66,81958.0,116.0,116.02,115.62,115.66,81958.0
2022-01-18 15:40:00,115.65,115.72,115.44,115.67,69220.0,115.65,115.72,115.44,115.67,69220.0
2022-01-18 15:50:00,115.69,116.01,115.41,115.82,295830.0,115.69,116.01,115.41,115.82,295830.0
2022-01-19 09:30:00,116.25,117.41,116.24,117.25,112760.0,116.25,117.41,116.24,117.25,112760.0
2022-01-19 09:40:00,117.21,117.81,117.04,117.17,30639.0,117.21,117.81,117.04,117.17,30639.0
2022-01-19 09:50:00,117.14,118.0,117.01,117.77,41958.0,117.14,118.0,117.01,117.77,41958.0
2022-01-19 10:00:00,117.8,118.15,117.49,117.56,42100.0,117.8,118.15,117.49,117.56,42100.0
2022-01-19 10:10:00,117.56,117.76,117.17,117.24,33025.0,117.56,117.76,117.17,117.24,33025.0
2022-01-19 10:20:00,117.23,117.42,116.83,116.92,34086.0,117.23,117.42,116.83,116.92,34086.0
2022-01-19 10:30:00,116.93,117.52,116.92,117.14,20087.0,116.93,117.52,116.92,117.14,20087.0
2022-01-19 10:40:00,117.13,117.5,117.06,117.11,38961.0,117.13,117.5,117.06,117.11,38961.0
2022-01-19 10:50:00,117.11,117.65,117.1,117.37,18726.0,117.11,117.65,117.1,117.37,18726.0
2022-01-19 11:00:00,117.37,117.4,116.96,117.15,18861.0,117.37,117.4,116.96,117.15,18861.0
2022-01-19 11:10:00,117.1,117.15,116.87,116.97,21713.0,117.1,117.15,116.87,116.97,21713.0
2022-01-19 11:20:00,117.03,117.49,116.86,117.38,23730.0,117.03,117.49,116.86,117.38,23730.0
2022-01-19 11:30:00,117.52,117.59,117.1,117.38,15415.0,117.52,117.59,117.1,117.38,15415.0
2022-01-19 11:40:00,117.34,117.62,117.25,117.57,17194.0,117.34,117.62,117.25,117.57,17194.0
2022-01-19 11:50:00,117.57,117.71,117.38,117.51,44487.0,117.57,117.71,117.38,117.51,44487.0
2022-01-19 12:00:00,117.5,117.67,117.32,117.6,32675.0,117.5,117.67,117.32,117.6,32675.0
2022-01-19 12:10:00,117.58,117.83,117.45,117.55,51677.0,117.58,117.83,117.45,117.55,51677.0
2022-01-19 12:20:00,117.56,117.71,117.5,117.65,39669.0,117.56,117.71,117.5,117.65,39669.0
2022-01-19 12:30:00,117.61,117.67,117.45,117.45,20829.0,117.61,117.67,117.45,117.45,20829.0
2022-01-19 12:40:00,117.52,117.95,117.41,117.85,17531.0,117.52,117.95,117.41,117.85,17531.0
2022-01-19 12:50:00,117.85,117.94,117.71,117.89,12151.0,117.85,117.94,117.71,117.89,12151.0
2022-01-19 13:00:00,117.89,117.89,117.6,117.67,34697.0,117.89,117.89,117.6,117.67,34697.0
2022-01-19 13:10:00,117.7,117.82,117.66,117.72,18379.0,117.7,117.82,117.66,117.72,18379.0
2022-01-19 13:20:00,117.72,117.72,117.32,117.45,32320.0,117.72,117.72,117.32,117.45,32320.0
2022-01-19 13:30:00,117.42,117.52,117.09,117.1,14919.0,117.42,117.52,117.09,117.1,14919.0
2022-01-19 13:40:00,117.1,117.21,117.04,117.07,8605.0,117.1,117.21,117.04,117.07,8605.0
2022-01-19 13:50:00,117.07,117.21,117.0,117.2,14746.0,117.07,117.21,117.0,117.2,14746.0
2022-01-19 14:00:00,117.16,117.22,116.77,116.84,23833.0,117.16,117.22,116.77,116.84,23833.0
2022-01-19 14:10:00,116.84,117.0,116.77,116.93,19410.0,116.84,117.0,116.77,116.93,19410.0
2022-01-19 14:20:00,116.95,117.02,116.68,116.76,28492.0,116.95,117.02,116.68,116.76,28492.0
2022-01-19 14:30:00,116.79,116.99,116.72,116.8,20421.0,116.79,116.99,116.72,116.8,20421.0
2022-01-19 14:40:00,116.81,117.09,116.76,117.04,16474.0,116.81,117.09,116.76,117.04,16474.0
2022-01-19 14:50:00,117.04,117.16,116.9,117.08,23204.0,117.04,117.16,116.9,117.08,23204.0
2022-01-19 15:00:00,117.06,117.07,116.57,116.71,31431.0,117.06,117.07,116.57,116.71,31431.0
2022-01-19 15:10:00,116.68,117.04,116.68,116.83,27151.0,116.68,117.04,116.68,116.83,27151.0
2022-01-19 15:20:00,116.82,116.89,116.44,116.52,30583.0,116.82,116.89,116.44,116.52,30583.0
2022-01-19 15:30:00,116.48,116.56,116.3,116.36,40923.0,116.48,116.56,116.3,116.36,40923.0
2022-01-19 15:40:00,116.31,116.6,116.28,116.52,59193.0,116.31,116.6,116.28,116.52,59193.0
2022-01-19 15:50:00,116.47,116.49,115.96,116.18,191549.0,116.47,116.49,115.96,116.18,191549.0
2022-01-20 09:30:00,117.2,117.88,116.72,117.62,48761.0,117.2,117.88,116.72,117.62,48761.0
2022-01-20 09:40:00,117.55,118.6,117.44,118.54,14757.0,117.55,118.6,117.44,118.54,14757.0
2022-01-20 09:50:00,118.58,119.12,118.22,118.87,33462.0,118.58,119.12,118.22,118.87,33462.0
2022-01-20 10:00:00,118.88,118.98,118.6,118.67,27754.0,118.88,118.98,118.6,118.67,27754.0
2022-01-20 10:10:00,118.66,119.04,118.45,118.7,25525.0,118.66,119.04,118.45,118.7,25525.0
2022-01-20 10:20:00,118.66,119.12,118.51,119.02,31463.0,118.66,119.12,118.51,119.02,31463.0
2022-01-20 10:30:00,118.98,119.24,118.71,118.82,26420.0,118.98,119.24,118.71,118.82,26420.0
2022-01-20 10:40:00,118.83,119.21,118.78,119.21,23242.0,118.83,119.21,118.78,119.21,23242.0
2022-01-20 10:50:00,119.25,119.43,119.13,119.28,44718.0,119.25,119.43,119.13,119.28,44718.0
2022-01-20 11:00:00,119.32,119.56,119.23,119.27,26964.0,119.32,119.56,119.23,119.27,26964.0
2022-01-20 11:10:00,119.27,119.44,119.0,119.39,43758.0,119.27,119.44,119.0,119.39,43758.0
2022-01-20 11:20:00,119.39,119.46,119.09,119.46,25833.0,119.39,119.46,119.09,119.46,25833.0
2022-01-20 11:30:00,119.44,119.49,119.1,119.11,26244.0,119.44,119.49,119.1,119.11,26244.0
2022-01-20 11:40:00,119.12,119.26,118.85,119.26,15175.0,119.12,119.26,118.85,119.26,15175.0
2022-01-20 11:50:00,119.28,119.48,119.28,119.39,16747.0,119.28,119.48,119.28,119.39,16747.0
2022-01-20 12:00:00,119.37,119.5,119.1,119.2,9608.0,119.37,119.5,119.1,119.2,9608.0
2022-01-20 12:10:00,119.19,119.25,118.79,118.81,19450.0,119.19,119.25,118.79,118.81,19450.0
2022-01-20 12:20:00,118.83,118.97,118.7,118.97,21929.0,118.83,118.97,118.7,118.97,21929.0
2022-01-20 12:30:00,118.97,119.29,118.93,119.18,17800.0,118.97,119.29,118.93,119.18,17800.0
2022-01-20 12:40:00,119.17,119.19,118.89,118.9,13725.0,119.17,119.19,118.89,118.9,13725.0
2022-01-20 12:50:00,118.93,118.93,118.64,118.84,11961.0,118.93,118.93,118.64,118.84,11961.0
2022-01-20 13:00:00,118.86,118.95,118.41,118.63,15517.0,118.86,118.95,118.41,118.63,15517.0
2022-01-20 13:10:00,118.63,118.64,118.35,118.43,18782.0,118.63,118.64,118.35,118.43,18782.0
2022-01-20 13:20:00,118.39,118.55,118.29,118.44,12259.0,118.39,118.55,118.29,118.44,12259.0
2022-01-20 13:30:00,118.44,118.45,118.27,118.38,12055.0,118.44,118.45,118.27,118.38,12055.0
2022-01-20 13:40:00,118.36,118.61,118.33,118.5,19040.0,118.36,118.61,118.33,118.5,19040.0
2022-01-20 13:50:00,118.5,118.59,118.09,118.11,14875.0,118.5,118.59,118.09,118.11,14875.0
2022-01-20 14:00:00,118.19,118.55,118.14,118.35,10709.0,118.19,118.55,118.14,118.35,10709.0
2022-01-20 14:10:00,118.36,118.44,117.87,117.94,16630.0,118.36,118.44,117.87,117.94,16630.0
2022-01-20 14:20:00,117.93,118.08,117.82,117.92,14726.0,117.93,118.08,117.82,117.92,14726.0
2022-01-20 14:30:00,117.88,118.05,117.74,117.79,10004.0,117.88,118.05,117.74,117.79,10004.0
2022-01-20 14:40:00,117.73,117.75,117.54,117.67,13049.0,117.73,117.75,117.54,117.67,13049.0
2022-01-20 14:50:00,117.68,117.93,117.63,117.86,22343.0,117.68,117.93,117.63,117.86,22343.0
2022-01-20 15:00:00,117.88,117.97,117.21,117.25,19547.0,117.88,117.97,117.21,117.25,19547.0
2022-01-20 15:10:00,117.29,117.43,117.18,117.3,18550.0,117.29,117.43,117.18,117.3,18550.0
2022-01-20 15:20:00,117.27,117.27,116.94,117.04,28446.0,117.27,117.27,116.94,117.04,28446.0
2022-01-20 15:30:00,117.03,117.07,116.33,116.47,41010.0,117.03,117.07,116.33,116.47,41010.0
2022-01-20 15:40:00,116.48,116.57,116.08,116.08,50526.0,116.48,116.57,116.08,116.08,50526.0
2022-01-20 15:50:00,116.07,116.23,115.34,115.57,161351.0,116.07,116.23,115.34,115.57,161351.0
2022-01-21 09:30:00,115.52,115.55,113.53,113.67,201259.0,115.52,115.55,113.53,113.67,201259.0
2022-01-21 09:40:00,113.68,114.25,113.48,113.48,29962.0,113.68,114.25,113.48,113.48,29962.0
2022-01-21 09:50:00,113.5,113.71,112.8,113.15,50415.0,113.5,113.71,112.8,113.15,50415.0
2022-01-21 10:00:00,113.22,113.27,112.34,112.6,93218.0,113.22,113.27,112.34,112.6,93218.0
2022-01-21 10:10:00,112.59,113.2,112.44,112.72,61874.0,112.59,113.2,112.44,112.72,61874.0
2022-01-21 10:20:00,112.73,113.57,112.35,113.31,37056.0,112.73,113.57,112.35,113.31,37056.0
2022-01-21 10:30:00,113.29,114.19,113.15,113.25,35218.0,113.29,114.19,113.15,113.25,35218.0
2022-01-21 10:40:00,113.33,113.77,112.83,113.67,80668.0,113.33,113.77,112.83,113.67,80668.0
2022-01-21 10:50:00,113.77,114.48,113.77,113.96,25550.0,113.77,114.48,113.77,113.96,25550.0
2022-01-21 11:00:00,114.0,114.47,113.59,114.06,28345.0,114.0,114.47,113.59,114.06,28345.0
2022-01-21 11:10:00,113.95,114.25,113.66,113.94,25921.0,113.95,114.25,113.66,113.94,25921.0
2022-01-21 11:20:00,113.91,114.28,113.75,114.24,22149.0,113.91,114.28,113.75,114.24,22149.0
2022-01-21 11:30:00,114.16,114.24,113.41,113.45,21303.0,114.16,114.24,113.41,113.45,21303.0
2022-01-21 11:40:00,113.35,113.63,113.19,113.39,19506.0,113.35,113.63,113.19,113.39,19506.0
2022-01-21 11:50:00,113.47,113.63,113.17,113.62,12578.0,113.47,113.63,113.17,113.62,12578.0
2022-01-21 12:00:00,113.56,113.93,113.46,113.59,20343.0,113.56,113.93,113.46,113.59,20343.0
2022-01-21 12:10:00,113.53,113.53,113.04,113.24,24288.0,113.53,113.53,113.04,113.24,24288.0
2022-01-21 12:20:00,113.25,113.36,112.94,113.07,35714.0,113.25,113.36,112.94,113.07,35714.0
2022-01-21 12:30:00,113.07,113.28,112.8,113.03,120850.0,113.07,113.28,112.8,113.03,120850.0
2022-01-21 12:40:00,113.04,113.1,112.66,112.69,73674.0,113.04,113.1,112.66,112.69,73674.0
2022-01-21 12:50:00,112.69,112.88,112.42,112.76,96324.0,112.69,112.88,112.42,112.76,96324.0
2022-01-21 13:00:00,112.77,112.97,112.58,112.77,23441.0,112.77,112.97,112.58,112.77,23441.0
2022-01-21 13:10:00,112.84,113.24,112.59,112.6,81077.0,112.84,113.24,112.59,112.6,81077.0
2022-01-21 13:20:00,112.6,112.65,112.23,112.37,54568.0,112.6,112.65,112.23,112.37,54568.0
2022-01-21 13:30:00,112.33,113.13,112.28,112.91,298667.0,112.33,113.13,112.28,112.91,298667.0
2022-01-21 13:40:00,112.92,113.48,112.88,113.41,19359.0,112.92,113.48,112.88,113.41,19359.0
2022-01-21 13:50:00,113.41,113.58,113.02,113.11,14926.0,113.41,113.58,113.02,113.11,14926.0
2022-01-21 14:00:00,113.17,113.54,113.09,113.36,9186.0,113.17,113.54,113.09,113.36,9186.0
2022-01-21 14:10:00,113.32,113.46,113.22,113.39,8672.0,113.32,113.46,113.22,113.39,8672.0
2022-01-21 14:20:00,113.36,113.57,112.83,112.98,15913.0,113.36,113.57,112.83,112.98,15913.0
2022-01-21 14:30:00,112.9,113.18,112.83,113.18,12129.0,112.9,113.18,112.83,113.18,12129.0
2022-01-21 14:40:00,113.33,113.46,113.2,113.44,11910.0,113.33,113.46,113.2,113.44,11910.0
2022-01-21 14:50:00,113.38,113.38,112.73,112.75,9904.0,113.38,113.38,112.73,112.75,9904.0
2022-01-21 15:00:00,112.7,112.85,112.46,112.59,16470.0,112.7,112.85,112.46,112.59,16470.0
2022-01-21 15:10:00,112.54,113.05,112.44,112.84,21427.0,112.54,113.05,112.44,112.84,21427.0
2022-01-21 15:20:00,112.79,112.92,112.44,112.61,35584.0,112.79,112.92,112.44,112.61,35584.0
2022-01-21 15:30:00,112.67,113.12,112.64,113.12,37389.0,112.67,113.12,112.64,113.12,37389.0
2022-01-21 15:40:00,113.11,113.57,113.03,113.27,53086.0,113.11,113.57,113.03,113.27,53086.0
2022-01-21 15:50:00,113.34,113.34,112.58,112.59,157520.0,113.34,113.34,112.58,112.59,157520.0
2022-01-24 09:30:00,110.3,110.54,107.83,108.13,181302.0,110.3,110.54,107.83,108.13,181302.0
2022-01-24 09:40:00,108.12,108.21,106.87,107.59,83943.0,108.12,108.21,106.87,107.59,83943.0
2022-01-24 09:50:00,107.59,107.83,106.98,107.3,91585.0,107.59,107.83,106.98,107.3,91585.0
2022-01-24 10:00:00,107.28,108.25,107.13,107.28,139015.0,107.28,108.25,107.13,107.28,139015.0
2022-01-24 10:10:00,107.24,107.84,106.86,106.86,89918.0,107.24,107.84,106.86,106.86,89918.0
2022-01-24 10:20:00,106.92,107.72,106.87,107.47,79085.0,106.92,107.72,106.87,107.47,79085.0
2022-01-24 10:30:00,107.39,108.7,107.39,107.91,118110.0,107.39,108.7,107.39,107.91,118110.0
2022-01-24 10:40:00,107.98,108.42,107.08,107.27,53279.0,107.98,108.42,107.08,107.27,53279.0
2022-01-24 10:50:00,107.27,107.86,107.04,107.18,126988.0,107.27,107.86,107.04,107.18,126988.0
2022-01-24 11:00:00,107.2,107.38,106.62,106.81,71851.0,107.2,107.38,106.62,106.81,71851.0
2022-01-24 11:10:00,106.74,106.83,106.3,106.43,63451.0,106.74,106.83,106.3,106.43,63451.0
2022-01-24 11:20:00,106.52,107.08,106.12,106.31,77272.0,106.52,107.08,106.12,106.31,77272.0
2022-01-24 11:30:00,106.13,106.46,106.02,106.31,57791.0,106.13,106.46,106.02,106.31,57791.0
2022-01-24 11:40:00,106.36,106.36,105.2,105.24,102739.0,106.36,106.36,105.2,105.24,102739.0
2022-01-24 11:50:00,105.32,106.69,105.32,106.54,79467.0,105.32,106.69,105.32,106.54,79467.0
2022-01-24 12:00:00,106.56,106.73,105.91,105.98,52805.0,106.56,106.73,105.91,105.98,52805.0
2022-01-24 12:10:00,105.95,106.12,105.35,105.44,30726.0,105.95,106.12,105.35,105.44,30726.0
2022-01-24 12:20:00,105.35,105.99,105.23,105.79,53651.0,105.35,105.99,105.23,105.79,53651.0
2022-01-24 12:30:00,105.8,106.02,105.14,105.35,36045.0,105.8,106.02,105.14,105.35,36045.0
2022-01-24 12:40:00,105.37,106.29,105.22,106.17,51934.0,105.37,106.29,105.22,106.17,51934.0
2022-01-24 12:50:00,106.2,106.7,105.91,106.48,49873.0,106.2,106.7,105.91,106.48,49873.0
2022-01-24 13:00:00,106.52,107.02,106.17,106.98,36801.0,106.52,107.02,106.17,106.98,36801.0
2022-01-24 13:10:00,106.99,107.72,106.76,107.66,36608.0,106.99,107.72,106.76,107.66,36608.0
2022-01-24 13:20:00,107.66,107.7,106.75,106.76,46875.0,107.66,107.7,106.75,106.76,46875.0
2022-01-24 13:30:00,106.77,107.34,106.73,107.24,34836.0,106.77,107.34,106.73,107.24,34836.0
2022-01-24 13:40:00,107.29,107.97,107.09,107.89,34295.0,107.29,107.97,107.09,107.89,34295.0
2022-01-24 13:50:00,108.0,108.56,107.93,108.56,94629.0,108.0,108.56,107.93,108.56,94629.0
2022-01-24 14:00:00,108.56,108.89,108.43,108.72,68339.0,108.56,108.89,108.43,108.72,68339.0
2022-01-24 14:10:00,108.75,108.82,108.08,108.37,50300.0,108.75,108.82,108.08,108.37,50300.0
2022-01-24 14:20:00,108.33,108.76,107.98,107.99,70746.0,108.33,108.76,107.98,107.99,70746.0
2022-01-24 14:30:00,107.98,108.45,107.51,107.64,34937.0,107.98,108.45,107.51,107.64,34937.0
2022-01-24 14:40:00,107.67,107.87,107.19,107.81,45121.0,107.67,107.87,107.19,107.81,45121.0
2022-01-24 14:50:00,107.83,107.99,107.33,107.98,124370.0,107.83,107.99,107.33,107.98,124370.0
2022-01-24 15:00:00,107.96,108.28,107.85,108.12,41034.0,107.96,108.28,107.85,108.12,41034.0
2022-01-24 15:10:00,108.09,108.83,108.09,108.15,55229.0,108.09,108.83,108.09,108.15,55229.0
2022-01-24 15:20:00,108.23,109.09,108.23,108.73,77701.0,108.23,109.09,108.23,108.73,77701.0
2022-01-24 15:30:00,108.7,109.86,108.5,109.86,77865.0,108.7,109.86,108.5,109.86,77865.0
2022-01-24 15:40:00,109.81,110.23,109.17,110.23,98614.0,109.81,110.23,109.17,110.23,98614.0
2022-01-24 15:50:00,110.19,110.75,110.09,110.6,340166.0,110.19,110.75,110.09,110.6,340166.0
2022-01-25 09:30:00,107.94,108.71,106.87,107.8,149620.0,107.94,108.71,106.87,107.8,149620.0
2022-01-25 09:40:00,107.81,108.62,107.09,107.3,108432.0,107.81,108.62,107.09,107.3,108432.0
2022-01-25 09:50:00,107.2,107.71,106.53,107.45,83700.0,107.2,107.71,106.53,107.45,83700.0
2022-01-25 10:00:00,107.37,107.86,106.93,107.59,48582.0,107.37,107.86,106.93,107.59,48582.0
2022-01-25 10:10:00,107.5,108.57,107.39,108.35,81789.0,107.5,108.57,107.39,108.35,81789.0
2022-01-25 10:20:00,108.29,108.71,107.73,108.63,32906.0,108.29,108.71,107.73,108.63,32906.0
2022-01-25 10:30:00,108.53,108.88,108.23,108.36,24215.0,108.53,108.88,108.23,108.36,24215.0
2022-01-25 10:40:00,108.4,109.25,107.94,109.2,78985.0,108.4,109.25,107.94,109.2,78985.0
2022-01-25 10:50:00,109.37,109.37,108.32,108.36,33715.0,109.37,109.37,108.32,108.36,33715.0
2022-01-25 11:00:00,108.37,108.97,108.24,108.62,38679.0,108.37,108.97,108.24,108.62,38679.0
2022-01-25 11:10:00,108.66,108.81,108.15,108.65,24981.0,108.66,108.81,108.15,108.65,24981.0
2022-01-25 11:20:00,108.73,108.97,108.62,108.74,24882.0,108.73,108.97,108.62,108.74,24882.0
2022-01-25 11:30:00,108.66,108.72,107.77,107.98,23700.0,108.66,108.72,107.77,107.98,23700.0
2022-01-25 11:40:00,107.9,108.36,107.84,108.31,28972.0,107.9,108.36,107.84,108.31,28972.0
2022-01-25 11:50:00,108.26,108.72,107.93,108.09,19556.0,108.26,108.72,107.93,108.09,19556.0
2022-01-25 12:00:00,107.99,108.57,107.79,108.47,25365.0,107.99,108.57,107.79,108.47,25365.0
2022-01-25 12:10:00,108.52,108.66,108.16,108.52,21376.0,108.52,108.66,108.16,108.52,21376.0
2022-01-25 12:20:00,108.5,108.97,108.37,108.9,27403.0,108.5,108.97,108.37,108.9,27403.0
2022-01-25 12:30:00,108.86,108.93,108.51,108.85,36847.0,108.86,108.93,108.51,108.85,36847.0
2022-01-25 12:40:00,108.87,108.91,108.21,108.24,31838.0,108.87,108.91,108.21,108.24,31838.0
2022-01-25 12:50:00,108.31,108.79,108.19,108.79,19355.0,108.31,108.79,108.19,108.79,19355.0
2022-01-25 13:00:00,108.62,108.65,108.27,108.64,24806.0,108.62,108.65,108.27,108.64,24806.0
2022-01-25 13:10:00,108.64,108.96,108.52,108.94,18191.0,108.64,108.96,108.52,108.94,18191.0
2022-01-25 13:20:00,108.86,109.28,108.67,109.28,18971.0,108.86,109.28,108.67,109.28,18971.0
2022-01-25 13:30:00,109.25,109.54,109.13,109.4,15313.0,109.25,109.54,109.13,109.4,15313.0
2022-01-25 13:40:00,109.48,109.87,109.32,109.82,18865.0,109.48,109.87,109.32,109.82,18865.0
2022-01-25 13:50:00,109.82,110.09,109.7,110.09,18113.0,109.82,110.09,109.7,110.09,18113.0
2022-01-25 14:00:00,110.04,110.06,109.67,109.73,22906.0,110.04,110.06,109.67,109.73,22906.0
2022-01-25 14:10:00,109.8,110.39,109.8,110.39,28180.0,109.8,110.39,109.8,110.39,28180.0
2022-01-25 14:20:00,110.31,110.72,110.23,110.32,35960.0,110.31,110.72,110.23,110.32,35960.0
2022-01-25 14:30:00,110.39,110.48,110.13,110.39,16999.0,110.39,110.48,110.13,110.39,16999.0
2022-01-25 14:40:00,110.44,110.79,110.43,110.65,19580.0,110.44,110.79,110.43,110.65,19580.0
2022-01-25 14:50:00,110.66,111.12,110.54,111.05,31533.0,110.66,111.12,110.54,111.05,31533.0
2022-01-25 15:00:00,111.02,111.02,110.26,110.36,32127.0,111.02,111.02,110.26,110.36,32127.0
2022-01-25 15:10:00,110.25,110.59,110.12,110.56,37287.0,110.25,110.59,110.12,110.56,37287.0
2022-01-25 15:20:00,110.59,110.68,109.85,109.95,67373.0,110.59,110.68,109.85,109.95,67373.0
2022-01-25 15:30:00,109.97,110.05,109.47,109.91,59833.0,109.97,110.05,109.47,109.91,59833.0
2022-01-25 15:40:00,109.92,110.21,109.57,109.7,61700.0,109.92,110.21,109.57,109.7,61700.0
2022-01-25 15:50:00,109.67,109.79,109.26,109.49,189327.0,109.67,109.79,109.26,109.49,189327.0
2022-01-26 09:30:00,111.05,111.2,110.59,110.98,75887.0,111.05,111.2,110.59,110.98,75887.0
2022-01-26 09:40:00,111.06,111.06,110.11,110.5,37526.0,111.06,111.06,110.11,110.5,37526.0
2022-01-26 09:50:00,110.46,111.19,110.36,111.18,76271.0,110.46,111.19,110.36,111.18,76271.0
2022-01-26 10:00:00,111.27,112.16,111.09,111.93,52838.0,111.27,112.16,111.09,111.93,52838.0
2022-01-26 10:10:00,111.9,111.98,111.13,111.44,51724.0,111.9,111.98,111.13,111.44,51724.0
2022-01-26 10:20:00,111.47,111.58,110.92,111.03,27862.0,111.47,111.58,110.92,111.03,27862.0
2022-01-26 10:30:00,111.01,111.23,110.64,111.06,32682.0,111.01,111.23,110.64,111.06,32682.0
2022-01-26 10:40:00,111.04,111.2,110.22,110.32,37441.0,111.04,111.2,110.22,110.32,37441.0
2022-01-26 10:50:00,110.25,110.57,110.25,110.54,35517.0,110.25,110.57,110.25,110.54,35517.0
2022-01-26 11:00:00,110.54,110.81,110.43,110.8,42266.0,110.54,110.81,110.43,110.8,42266.0
2022-01-26 11:10:00,110.91,111.28,110.77,110.82,36256.0,110.91,111.28,110.77,110.82,36256.0
2022-01-26 11:20:00,110.81,111.05,110.72,110.84,24915.0,110.81,111.05,110.72,110.84,24915.0
2022-01-26 11:30:00,110.87,110.99,110.54,110.73,29007.0,110.87,110.99,110.54,110.73,29007.0
2022-01-26 11:40:00,110.78,111.34,110.76,110.96,23027.0,110.78,111.34,110.76,110.96,23027.0
2022-01-26 11:50:00,110.98,111.02,110.53,110.98,26245.0,110.98,111.02,110.53,110.98,26245.0
2022-01-26 12:00:00,110.94,111.15,110.8,111.0,15274.0,110.94,111.15,110.8,111.0,15274.0
2022-01-26 12:10:00,111.03,111.24,110.89,111.08,41589.0,111.03,111.24,110.89,111.08,41589.0
2022-01-26 12:20:00,111.1,111.34,111.1,111.32,43018.0,111.1,111.34,111.1,111.32,43018.0
2022-01-26 12:30:00,111.29,111.3,110.83,110.9,22943.0,111.29,111.3,110.83,110.9,22943.0
2022-01-26 12:40:00,110.92,111.46,110.92,111.42,18969.0,110.92,111.46,110.92,111.42,18969.0
2022-01-26 12:50:00,111.41,111.56,111.33,111.46,11973.0,111.41,111.56,111.33,111.46,11973.0
2022-01-26 13:00:00,111.44,111.44,110.88,111.01,18048.0,111.44,111.44,110.88,111.01,18048.0
2022-01-26 13:10:00,111.08,111.16,110.85,110.95,18890.0,111.08,111.16,110.85,110.95,18890.0
2022-01-26 13:20:00,110.91,110.91,110.62,110.66,24073.0,110.91,110.91,110.62,110.66,24073.0
2022-01-26 13:30:00,110.6,110.69,110.32,110.44,21036.0,110.6,110.69,110.32,110.44,21036.0
2022-01-26 13:40:00,110.43,110.56,110.29,110.47,66386.0,110.43,110.56,110.29,110.47,66386.0
2022-01-26 13:50:00,110.43,110.9,110.36,110.4,64238.0,110.43,110.9,110.36,110.4,64238.0
2022-01-26 14:00:00,110.51,111.67,110.45,111.05,30959.0,110.51,111.67,110.45,111.05,30959.0
2022-01-26 14:10:00,111.05,111.17,110.19,110.29,62265.0,111.05,111.17,110.19,110.29,62265.0
2022-01-26 14:20:00,110.2,111.15,110.05,111.1,33029.0,110.2,111.15,110.05,111.1,33029.0
2022-01-26 14:30:00,111.1,111.1,110.06,110.94,39372.0,111.1,111.1,110.06,110.94,39372.0
2022-01-26 14:40:00,111.02,111.12,109.02,109.19,32975.0,111.02,111.12,109.02,109.19,32975.0
2022-01-26 14:50:00,109.25,109.61,109.08,109.44,41546.0,109.25,109.61,109.08,109.44,41546.0
2022-01-26 15:00:00,109.36,109.42,107.74,107.74,55621.0,109.36,109.42,107.74,107.74,55621.0
2022-01-26 15:10:00,107.77,108.45,107.75,107.82,65724.0,107.77,108.45,107.75,107.82,65724.0
2022-01-26 15:20:00,107.82,108.45,107.36,108.37,44619.0,107.82,108.45,107.36,108.37,44619.0
2022-01-26 15:30:00,108.34,108.5,107.82,108.33,65392.0,108.34,108.5,107.82,108.33,65392.0
2022-01-26 15:40:00,108.27,108.8,108.0,108.24,60384.0,108.27,108.8,108.0,108.24,60384.0
2022-01-26 15:50:00,108.21,108.75,108.0,108.53,203605.0,108.21,108.75,108.0,108.53,203605.0
2022-01-27 09:30:00,100.0,105.84,99.62,105.3,441565.0,100.0,105.84,99.62,105.3,441565.0
2022-01-27 09:40:00,105.23,105.6,104.18,105.18,230540.0,105.23,105.6,104.18,105.18,230540.0
2022-01-27 09:50:00,105.29,106.04,103.93,104.15,118460.0,105.29,106.04,103.93,104.15,118460.0
2022-01-27 10:00:00,104.23,105.98,103.46,105.62,114763.0,104.23,105.98,103.46,105.62,114763.0
2022-01-27 10:10:00,105.58,105.9,105.14,105.26,103509.0,105.58,105.9,105.14,105.26,103509.0
2022-01-27 10:20:00,105.32,105.33,104.33,104.41,118558.0,105.32,105.33,104.33,104.41,118558.0
2022-01-27 10:30:00,104.38,104.59,103.92,104.13,97405.0,104.38,104.59,103.92,104.13,97405.0
2022-01-27 10:40:00,104.15,104.15,103.03,103.52,132445.0,104.15,104.15,103.03,103.52,132445.0
2022-01-27 10:50:00,103.5,103.98,103.03,103.64,105078.0,103.5,103.98,103.03,103.64,105078.0
2022-01-27 11:00:00,103.69,105.25,103.63,105.21,152373.0,103.69,105.25,103.63,105.21,152373.0
2022-01-27 11:10:00,105.22,105.82,105.04,105.77,95396.0,105.22,105.82,105.04,105.77,95396.0
2022-01-27 11:20:00,105.71,105.97,104.4,104.46,116729.0,105.71,105.97,104.4,104.46,116729.0
2022-01-27 11:30:00,104.53,104.92,103.62,104.7,77902.0,104.53,104.92,103.62,104.7,77902.0
2022-01-27 11:40:00,104.7,104.86,104.33,104.83,66410.0,104.7,104.86,104.33,104.83,66410.0
2022-01-27 11:50:00,104.83,105.19,104.55,104.74,53046.0,104.83,105.19,104.55,104.74,53046.0
2022-01-27 12:00:00,104.74,104.74,103.92,104.01,46954.0,104.74,104.74,103.92,104.01,46954.0
2022-01-27 12:10:00,104.01,104.06,103.43,103.61,74721.0,104.01,104.06,103.43,103.61,74721.0
2022-01-27 12:20:00,103.67,103.76,103.23,103.34,61584.0,103.67,103.76,103.23,103.34,61584.0
2022-01-27 12:30:00,103.35,103.41,102.75,102.75,78032.0,103.35,103.41,102.75,102.75,78032.0
2022-01-27 12:40:00,102.75,102.9,102.44,102.77,68596.0,102.75,102.9,102.44,102.77,68596.0
2022-01-27 12:50:00,102.75,103.78,102.75,103.71,44674.0,102.75,103.78,102.75,103.71,44674.0
2022-01-27 13:00:00,103.64,103.88,102.96,103.27,53426.0,103.64,103.88,102.96,103.27,53426.0
2022-01-27 13:10:00,103.35,103.52,103.21,103.31,86035.0,103.35,103.52,103.21,103.31,86035.0
2022-01-27 13:20:00,103.31,103.33,102.85,102.87,42200.0,103.31,103.33,102.85,102.87,42200.0
2022-01-27 13:30:00,103.0,103.34,102.69,103.03,43833.0,103.0,103.34,102.69,103.03,43833.0
2022-01-27 13:40:00,102.97,103.42,102.89,103.38,62131.0,102.97,103.42,102.89,103.38,62131.0
2022-01-27 13:50:00,103.38,103.66,102.94,103.51,51735.0,103.38,103.66,102.94,103.51,51735.0
2022-01-27 14:00:00,103.5,103.82,103.32,103.77,37041.0,103.5,103.82,103.32,103.77,37041.0
2022-01-27 14:10:00,103.77,103.85,103.16,103.2,57237.0,103.77,103.85,103.16,103.2,57237.0
2022-01-27 14:20:00,103.16,103.66,103.04,103.04,69936.0,103.16,103.66,103.04,103.04,69936.0
2022-01-27 14:30:00,103.07,103.37,102.92,103.15,78593.0,103.07,103.37,102.92,103.15,78593.0
2022-01-27 14:40:00,103.12,103.73,103.1,103.19,54185.0,103.12,103.73,103.1,103.19,54185.0
2022-01-27 14:50:00,103.19,103.19,102.18,102.31,77444.0,103.19,103.19,102.18,102.31,77444.0
2022-01-27 15:00:00,102.36,102.66,102.1,102.11,49045.0,102.36,102.66,102.1,102.11,49045.0
2022-01-27 15:10:00,102.11,102.17,101.5,101.77,101151.0,102.11,102.17,101.5,101.77,101151.0
2022-01-27 15:20:00,101.75,102.16,101.45,102.05,80630.0,101.75,102.16,101.45,102.05,80630.0
2022-01-27 15:30:00,102.06,102.24,101.72,101.99,156036.0,102.06,102.24,101.72,101.99,156036.0
2022-01-27 15:40:00,102.03,102.92,101.79,102.61,255953.0,102.03,102.92,101.79,102.61,255953.0
2022-01-27 15:50:00,102.54,102.63,101.91,101.95,610673.0,102.54,102.63,101.91,101.95,610673.0
2022-01-28 09:30:00,102.37,102.85,101.38,101.45,113677.0,102.37,102.85,101.38,101.45,113677.0
2022-01-28 09:40:00,101.4,101.48,96.39,97.82,385761.0,101.4,101.48,96.39,97.82,385761.0
2022-01-28 09:50:00,97.65,101.08,97.35,100.99,175706.0,97.65,101.08,97.35,100.99,175706.0
2022-01-28 10:00:00,100.98,101.16,100.14,100.37,95333.0,100.98,101.16,100.14,100.37,95333.0
2022-01-28 10:10:00,100.37,101.6,100.35,101.49,78765.0,100.37,101.6,100.35,101.49,78765.0
2022-01-28 10:20:00,101.56,101.56,100.83,101.16,48603.0,101.56,101.56,100.83,101.16,48603.0
2022-01-28 10:30:00,101.12,101.28,100.49,100.8,39646.0,101.12,101.28,100.49,100.8,39646.0
2022-01-28 10:40:00,100.78,101.5,100.38,101.38,32786.0,100.78,101.5,100.38,101.38,32786.0
2022-01-28 10:50:00,101.39,101.63,101.16,101.6,34197.0,101.39,101.63,101.16,101.6,34197.0
2022-01-28 11:00:00,101.61,101.93,101.37,101.87,65539.0,101.61,101.93,101.37,101.87,65539.0
2022-01-28 11:10:00,101.9,102.68,101.9,102.29,39537.0,101.9,102.68,101.9,102.29,39537.0
2022-01-28 11:20:00,102.29,102.75,102.08,102.25,36913.0,102.29,102.75,102.08,102.25,36913.0
2022-01-28 11:30:00,102.25,102.5,101.65,102.29,45923.0,102.25,102.5,101.65,102.29,45923.0
2022-01-28 11:40:00,102.22,102.33,101.96,102.21,31675.0,102.22,102.33,101.96,102.21,31675.0
2022-01-28 11:50:00,102.23,102.98,102.09,102.98,33250.0,102.23,102.98,102.09,102.98,33250.0
2022-01-28 12:00:00,102.9,103.26,102.75,103.26,31162.0,102.9,103.26,102.75,103.26,31162.0
2022-01-28 12:10:00,103.31,103.43,102.89,103.36,24460.0,103.31,103.43,102.89,103.36,24460.0
2022-01-28 12:20:00,103.4,103.4,102.88,103.2,26469.0,103.4,103.4,102.88,103.2,26469.0
2022-01-28 12:30:00,103.19,103.32,102.76,103.26,25223.0,103.19,103.32,102.76,103.26,25223.0
2022-01-28 12:40:00,103.26,103.44,103.14,103.32,38881.0,103.26,103.44,103.14,103.32,38881.0
2022-01-28 12:50:00,103.34,103.35,102.69,102.69,35041.0,103.34,103.35,102.69,102.69,35041.0
2022-01-28 13:00:00,102.74,103.63,102.69,103.63,32739.0,102.74,103.63,102.69,103.63,32739.0
2022-01-28 13:10:00,103.6,103.76,103.43,103.63,36121.0,103.6,103.76,103.43,103.63,36121.0
2022-01-28 13:20:00,103.63,103.68,103.04,103.35,30184.0,103.63,103.68,103.04,103.35,30184.0
2022-01-28 13:30:00,103.37,103.88,103.36,103.46,29891.0,103.37,103.88,103.36,103.46,29891.0
2022-01-28 13:40:00,103.39,103.65,103.27,103.45,22814.0,103.39,103.65,103.27,103.45,22814.0
2022-01-28 13:50:00,103.42,103.99,103.28,103.85,27885.0,103.42,103.99,103.28,103.85,27885.0
2022-01-28 14:00:00,103.85,104.03,103.11,103.22,24437.0,103.85,104.03,103.11,103.22,24437.0
2022-01-28 14:10:00,103.27,103.31,102.71,102.71,31467.0,103.27,103.31,102.71,102.71,31467.0
2022-01-28 14:20:00,102.74,102.74,102.38,102.46,40580.0,102.74,102.74,102.38,102.46,40580.0
2022-01-28 14:30:00,102.45,102.61,102.27,102.47,34299.0,102.45,102.61,102.27,102.47,34299.0
2022-01-28 14:40:00,102.59,103.28,102.58,103.26,21697.0,102.59,103.28,102.58,103.26,21697.0
2022-01-28 14:50:00,103.26,103.48,103.03,103.36,39059.0,103.26,103.48,103.03,103.36,39059.0
2022-01-28 15:00:00,103.4,103.6,103.2,103.55,27062.0,103.4,103.6,103.2,103.55,27062.0
2022-01-28 15:10:00,103.55,103.71,103.19,103.54,59610.0,103.55,103.71,103.19,103.54,59610.0
2022-01-28 15:20:00,103.52,103.91,103.43,103.8,51224.0,103.52,103.91,103.43,103.8,51224.0
2022-01-28 15:30:00,103.77,103.96,103.34,103.73,71402.0,103.77,103.96,103.34,103.73,71402.0
2022-01-28 15:40:00,103.73,104.45,103.67,104.43,103359.0,103.73,104.45,103.67,104.43,103359.0
2022-01-28 15:50:00,104.51,105.02,104.45,104.89,301368.0,104.51,105.02,104.45,104.89,301368.0
2022-01-31 09:30:00,105.32,106.49,105.0,106.36,101932.0,105.32,106.49,105.0,106.36,101932.0
2022-01-31 09:40:00,106.41,106.66,105.69,105.77,45872.0,106.41,106.66,105.69,105.77,45872.0
2022-01-31 09:50:00,105.86,106.47,105.55,106.47,36819.0,105.86,106.47,105.55,106.47,36819.0
2022-01-31 10:00:00,106.51,107.08,106.43,106.98,44715.0,106.51,107.08,106.43,106.98,44715.0
2022-01-31 10:10:00,107.01,107.1,106.43,106.47,75731.0,107.01,107.1,106.43,106.47,75731.0
2022-01-31 10:20:00,106.48,106.81,106.11,106.23,51315.0,106.48,106.81,106.11,106.23,51315.0
2022-01-31 10:30:00,106.28,106.78,106.27,106.51,48723.0,106.28,106.78,106.27,106.51,48723.0
2022-01-31 10:40:00,106.52,106.91,106.25,106.7,36891.0,106.52,106.91,106.25,106.7,36891.0
2022-01-31 10:50:00,106.63,107.46,106.63,107.06,27756.0,106.63,107.46,106.63,107.06,27756.0
2022-01-31 11:00:00,107.14,107.21,106.89,106.97,30877.0,107.14,107.21,106.89,106.97,30877.0
2022-01-31 11:10:00,106.91,107.17,106.64,106.78,41797.0,106.91,107.17,106.64,106.78,41797.0
2022-01-31 11:20:00,106.78,107.45,106.7,107.16,36702.0,106.78,107.45,106.7,107.16,36702.0
2022-01-31 11:30:00,107.22,107.49,107.17,107.45,36061.0,107.22,107.49,107.17,107.45,36061.0
2022-01-31 11:40:00,107.49,107.72,107.29,107.7,44946.0,107.49,107.72,107.29,107.7,44946.0
2022-01-31 11:50:00,107.69,108.48,107.57,108.39,71757.0,107.69,108.48,107.57,108.39,71757.0
2022-01-31 12:00:00,108.38,108.45,108.02,108.02,35016.0,108.38,108.45,108.02,108.02,35016.0
2022-01-31 12:10:00,108.01,108.46,107.99,108.45,32522.0,108.01,108.46,107.99,108.45,32522.0
2022-01-31 12:20:00,108.43,108.43,107.74,108.02,29744.0,108.43,108.43,107.74,108.02,29744.0
2022-01-31 12:30:00,108.02,108.03,107.74,108.01,26768.0,108.02,108.03,107.74,108.01,26768.0
2022-01-31 12:40:00,108.0,108.15,107.84,108.09,29755.0,108.0,108.15,107.84,108.09,29755.0
2022-01-31 12:50:00,108.12,108.19,107.94,107.99,28206.0,108.12,108.19,107.94,107.99,28206.0
2022-01-31 13:00:00,107.95,108.42,107.91,108.32,41763.0,107.95,108.42,107.91,108.32,41763.0
2022-01-31 13:10:00,108.31,108.57,108.06,108.57,29075.0,108.31,108.57,108.06,108.57,29075.0
2022-01-31 13:20:00,108.52,108.56,108.29,108.42,22420.0,108.52,108.56,108.29,108.42,22420.0
2022-01-31 13:30:00,108.43,108.65,108.28,108.5,27496.0,108.43,108.65,108.28,108.5,27496.0
2022-01-31 13:40:00,108.53,108.81,108.43,108.66,31674.0,108.53,108.81,108.43,108.66,31674.0
2022-01-31 13:50:00,108.66,108.73,108.49,108.62,28721.0,108.66,108.73,108.49,108.62,28721.0
2022-01-31 14:00:00,108.6,108.68,108.47,108.63,24281.0,108.6,108.68,108.47,108.63,24281.0
2022-01-31 14:10:00,108.61,108.72,108.55,108.69,19069.0,108.61,108.72,108.55,108.69,19069.0
2022-01-31 14:20:00,108.67,108.74,108.52,108.69,24293.0,108.67,108.74,108.52,108.69,24293.0
2022-01-31 14:30:00,108.69,108.7,108.54,108.63,21587.0,108.69,108.7,108.54,108.63,21587.0
2022-01-31 14:40:00,108.64,108.69,108.53,108.66,30683.0,108.64,108.69,108.53,108.66,30683.0
2022-01-31 14:50:00,108.68,108.99,108.63,108.95,41357.0,108.68,108.99,108.63,108.95,41357.0
2022-01-31 15:00:00,108.93,109.01,108.51,108.51,31180.0,108.93,109.01,108.51,108.51,31180.0
2022-01-31 15:10:00,108.58,108.58,108.13,108.26,36445.0,108.58,108.58,108.13,108.26,36445.0
2022-01-31 15:20:00,108.25,108.8,108.24,108.61,29963.0,108.25,108.8,108.24,108.61,29963.0
2022-01-31 15:30:00,108.59,109.06,108.45,108.85,54459.0,108.59,109.06,108.45,108.85,54459.0
2022-01-31 15:40:00,108.82,109.1,108.75,109.1,97463.0,108.82,109.1,108.75,109.1,97463.0
2022-01-31 15:50:00,109.08,109.41,109.05,109.16,321497.0,109.08,109.41,109.05,109.16,321497.0
2022-02-01 09:30:00,109.59,110.54,109.45,110.28,107708.0,109.59,110.54,109.45,110.28,107708.0
2022-02-01 09:40:00,110.18,110.36,108.98,109.79,70203.0,110.18,110.36,108.98,109.79,70203.0
2022-02-01 09:50:00,109.84,110.02,109.06,109.33,76666.0,109.84,110.02,109.06,109.33,76666.0
2022-02-01 10:00:00,109.36,109.36,108.06,108.27,70559.0,109.36,109.36,108.06,108.27,70559.0
2022-02-01 10:10:00,108.28,108.84,108.05,108.44,51620.0,108.28,108.84,108.05,108.44,51620.0
2022-02-01 10:20:00,108.53,109.02,108.49,108.59,39814.0,108.53,109.02,108.49,108.59,39814.0
2022-02-01 10:30:00,108.6,108.75,108.1,108.29,25171.0,108.6,108.75,108.1,108.29,25171.0
2022-02-01 10:40:00,108.37,108.43,107.62,107.76,57677.0,108.37,108.43,107.62,107.76,57677.0
2022-02-01 10:50:00,107.75,108.13,107.71,108.01,41519.0,107.75,108.13,107.71,108.01,41519.0
2022-02-01 11:00:00,108.07,108.51,107.81,108.46,47562.0,108.07,108.51,107.81,108.46,47562.0
2022-02-01 11:10:00,108.4,108.67,108.29,108.5,36241.0,108.4,108.67,108.29,108.5,36241.0
2022-02-01 11:20:00,108.52,108.57,108.12,108.36,41522.0,108.52,108.57,108.12,108.36,41522.0
2022-02-01 11:30:00,108.3,108.52,107.85,108.16,26061.0,108.3,108.52,107.85,108.16,26061.0
2022-02-01 11:40:00,108.11,108.42,107.91,108.4,35601.0,108.11,108.42,107.91,108.4,35601.0
2022-02-01 11:50:00,108.42,108.75,108.3,108.52,38232.0,108.42,108.75,108.3,108.52,38232.0
2022-02-01 12:00:00,108.5,108.63,108.21,108.33,23054.0,108.5,108.63,108.21,108.33,23054.0
2022-02-01 12:10:00,108.33,108.45,108.0,108.36,23406.0,108.33,108.45,108.0,108.36,23406.0
2022-02-01 12:20:00,108.35,108.44,107.98,108.22,43050.0,108.35,108.44,107.98,108.22,43050.0
2022-02-01 12:30:00,108.23,108.27,107.78,107.97,36774.0,108.23,108.27,107.78,107.97,36774.0
2022-02-01 12:40:00,107.92,108.13,107.75,108.09,45678.0,107.92,108.13,107.75,108.09,45678.0
2022-02-01 12:50:00,108.13,108.55,108.1,108.55,33220.0,108.13,108.55,108.1,108.55,33220.0
2022-02-01 13:00:00,108.5,108.62,108.2,108.2,22512.0,108.5,108.62,108.2,108.2,22512.0
2022-02-01 13:10:00,108.21,108.37,108.12,108.12,18313.0,108.21,108.37,108.12,108.12,18313.0
2022-02-01 13:20:00,108.15,108.35,108.12,108.25,31825.0,108.15,108.35,108.12,108.25,31825.0
2022-02-01 13:30:00,108.23,108.23,107.81,108.02,29059.0,108.23,108.23,107.81,108.02,29059.0
2022-02-01 13:40:00,108.03,108.21,107.84,107.86,33093.0,108.03,108.21,107.84,107.86,33093.0
2022-02-01 13:50:00,107.83,107.9,107.65,107.77,27240.0,107.83,107.9,107.65,107.77,27240.0
2022-02-01 14:00:00,107.8,107.83,107.57,107.8,36382.0,107.8,107.83,107.57,107.8,36382.0
2022-02-01 14:10:00,107.82,107.94,107.51,107.66,28345.0,107.82,107.94,107.51,107.66,28345.0
2022-02-01 14:20:00,107.61,107.61,107.29,107.49,28355.0,107.61,107.61,107.29,107.49,28355.0
2022-02-01 14:30:00,107.49,107.58,107.29,107.51,31427.0,107.49,107.58,107.29,107.51,31427.0
2022-02-01 14:40:00,107.52,107.53,107.22,107.33,51011.0,107.52,107.53,107.22,107.33,51011.0
2022-02-01 14:50:00,107.33,107.49,107.2,107.3,29558.0,107.33,107.49,107.2,107.3,29558.0
2022-02-01 15:00:00,107.33,107.79,107.3,107.79,35566.0,107.33,107.79,107.3,107.79,35566.0
2022-02-01 15:10:00,107.8,107.87,107.02,107.55,241200.0,107.8,107.87,107.02,107.55,241200.0
2022-02-01 15:20:00,107.58,107.85,107.45,107.79,58918.0,107.58,107.85,107.45,107.79,58918.0
2022-02-01 15:30:00,107.79,107.93,107.62,107.7,67008.0,107.79,107.93,107.62,107.7,67008.0
2022-02-01 15:40:00,107.71,108.25,107.68,108.06,108204.0,107.71,108.25,107.68,108.06,108204.0
2022-02-01 15:50:00,108.11,108.45,108.03,108.38,315378.0,108.11,108.45,108.03,108.38,315378.0
2022-02-02 09:30:00,111.79,112.0,110.35,111.04,245120.0,111.79,112.0,110.35,111.04,245120.0
2022-02-02 09:40:00,111.12,111.57,110.02,110.02,66290.0,111.12,111.57,110.02,110.02,66290.0
2022-02-02 09:50:00,110.03,110.75,109.77,110.44,74567.0,110.03,110.75,109.77,110.44,74567.0
2022-02-02 10:00:00,110.53,111.46,110.52,111.39,73449.0,110.53,111.46,110.52,111.39,73449.0
2022-02-02 10:10:00,111.34,111.48,110.87,111.25,50778.0,111.34,111.48,110.87,111.25,50778.0
2022-02-02 10:20:00,111.24,111.46,111.09,111.32,37536.0,111.24,111.46,111.09,111.32,37536.0
2022-02-02 10:30:00,111.32,111.56,111.0,111.41,63618.0,111.32,111.56,111.0,111.41,63618.0
2022-02-02 10:40:00,111.45,111.9,111.09,111.52,32428.0,111.45,111.9,111.09,111.52,32428.0
2022-02-02 10:50:00,111.57,111.8,111.4,111.7,52980.0,111.57,111.8,111.4,111.7,52980.0
2022-02-02 11:00:00,111.65,111.7,111.33,111.36,46487.0,111.65,111.7,111.33,111.36,46487.0
2022-02-02 11:10:00,111.34,111.58,111.16,111.57,48117.0,111.34,111.58,111.16,111.57,48117.0
2022-02-02 11:20:00,111.58,111.82,111.58,111.77,20759.0,111.58,111.82,111.58,111.77,20759.0
2022-02-02 11:30:00,111.72,111.9,111.25,111.38,30570.0,111.72,111.9,111.25,111.38,30570.0
2022-02-02 11:40:00,111.4,111.87,111.35,111.72,37656.0,111.4,111.87,111.35,111.72,37656.0
2022-02-02 11:50:00,111.7,111.9,111.57,111.86,54901.0,111.7,111.9,111.57,111.86,54901.0
2022-02-02 12:00:00,111.84,112.24,111.64,112.17,35825.0,111.84,112.24,111.64,112.17,35825.0
2022-02-02 12:10:00,112.19,112.39,112.05,112.26,43443.0,112.19,112.39,112.05,112.26,43443.0
2022-02-02 12:20:00,112.21,112.32,112.02,112.06,27557.0,112.21,112.32,112.02,112.06,27557.0
2022-02-02 12:30:00,112.05,112.25,111.98,112.2,31618.0,112.05,112.25,111.98,112.2,31618.0
2022-02-02 12:40:00,112.17,112.33,111.88,112.19,39436.0,112.17,112.33,111.88,112.19,39436.0
2022-02-02 12:50:00,112.17,112.34,112.01,112.33,18979.0,112.17,112.34,112.01,112.33,18979.0
2022-02-02 13:00:00,112.34,112.44,112.08,112.16,26811.0,112.34,112.44,112.08,112.16,26811.0
2022-02-02 13:10:00,112.13,112.19,111.99,112.09,16799.0,112.13,112.19,111.99,112.09,16799.0
2022-02-02 13:20:00,112.09,112.2,111.88,112.01,15497.0,112.09,112.2,111.88,112.01,15497.0
2022-02-02 13:30:00,112.05,112.25,111.99,112.23,12493.0,112.05,112.25,111.99,112.23,12493.0
2022-02-02 13:40:00,112.17,112.29,112.0,112.07,24971.0,112.17,112.29,112.0,112.07,24971.0
2022-02-02 13:50:00,112.09,112.15,112.03,112.11,14646.0,112.09,112.15,112.03,112.11,14646.0
2022-02-02 14:00:00,112.07,112.37,112.05,112.12,20827.0,112.07,112.37,112.05,112.12,20827.0
2022-02-02 14:10:00,112.1,112.2,111.92,112.15,15036.0,112.1,112.2,111.92,112.15,15036.0
2022-02-02 14:20:00,112.14,112.14,111.7,112.13,19477.0,112.14,112.14,111.7,112.13,19477.0
2022-02-02 14:30:00,112.17,112.45,112.14,112.25,25223.0,112.17,112.45,112.14,112.25,25223.0
2022-02-02 14:40:00,112.32,112.65,112.32,112.63,24790.0,112.32,112.65,112.32,112.63,24790.0
2022-02-02 14:50:00,112.62,112.71,112.55,112.67,31564.0,112.62,112.71,112.55,112.67,31564.0
2022-02-02 15:00:00,112.61,112.92,112.54,112.66,34257.0,112.61,112.92,112.54,112.66,34257.0
2022-02-02 15:10:00,112.61,112.9,112.5,112.88,30122.0,112.61,112.9,112.5,112.88,30122.0
2022-02-02 15:20:00,112.93,112.95,112.53,112.75,46315.0,112.93,112.95,112.53,112.75,46315.0
2022-02-02 15:30:00,112.75,112.83,112.51,112.8,44985.0,112.75,112.83,112.51,112.8,44985.0
2022-02-02 15:40:00,112.8,112.99,112.67,112.95,101366.0,112.8,112.99,112.67,112.95,101366.0
2022-02-02 15:50:00,112.94,112.99,112.67,112.82,293504.0,112.94,112.99,112.67,112.82,293504.0
2022-02-03 09:30:00,110.8,113.91,110.59,113.88,112649.0,110.8,113.91,110.59,113.88,112649.0
2022-02-03 09:40:00,113.76,113.84,112.21,112.51,47886.0,113.76,113.84,112.21,112.51,47886.0
2022-02-03 09:50:00,112.31,112.9,111.81,111.81,31718.0,112.31,112.9,111.81,111.81,31718.0
2022-02-03 10:00:00,111.97,112.61,111.96,112.23,26301.0,111.97,112.61,111.96,112.23,26301.0
2022-02-03 10:10:00,112.33,112.57,112.11,112.57,25324.0,112.33,112.57,112.11,112.57,25324.0
2022-02-03 10:20:00,112.59,112.94,112.11,112.69,27802.0,112.59,112.94,112.11,112.69,27802.0
2022-02-03 10:30:00,112.68,112.88,111.95,112.07,22999.0,112.68,112.88,111.95,112.07,22999.0
2022-02-03 10:40:00,112.09,112.16,111.44,111.6,27718.0,112.09,112.16,111.44,111.6,27718.0
2022-02-03 10:50:00,111.65,111.85,111.56,111.71,21507.0,111.65,111.85,111.56,111.71,21507.0
2022-02-03 11:00:00,111.65,111.88,111.55,111.8,20571.0,111.65,111.88,111.55,111.8,20571.0
2022-02-03 11:10:00,111.77,112.47,111.65,112.38,20994.0,111.77,112.47,111.65,112.38,20994.0
2022-02-03 11:20:00,112.33,112.33,111.86,111.98,33096.0,112.33,112.33,111.86,111.98,33096.0
2022-02-03 11:30:00,111.92,112.09,111.76,112.09,14401.0,111.92,112.09,111.76,112.09,14401.0
2022-02-03 11:40:00,112.09,112.41,111.91,112.18,19352.0,112.09,112.41,111.91,112.18,19352.0
2022-02-03 11:50:00,112.13,112.16,111.81,111.89,17125.0,112.13,112.16,111.81,111.89,17125.0
2022-02-03 12:00:00,111.83,111.9,111.42,111.56,21880.0,111.83,111.9,111.42,111.56,21880.0
2022-02-03 12:10:00,111.58,112.0,111.58,111.68,16640.0,111.58,112.0,111.58,111.68,16640.0
2022-02-03 12:20:00,111.7,111.99,111.6,111.65,12789.0,111.7,111.99,111.6,111.65,12789.0
2022-02-03 12:30:00,111.64,111.99,111.54,111.91,20139.0,111.64,111.99,111.54,111.91,20139.0
2022-02-03 12:40:00,111.83,111.97,111.63,111.65,15986.0,111.83,111.97,111.63,111.65,15986.0
2022-02-03 12:50:00,111.65,111.78,111.55,111.75,14876.0,111.65,111.78,111.55,111.75,14876.0
2022-02-03 13:00:00,111.68,111.68,111.49,111.56,11325.0,111.68,111.68,111.49,111.56,11325.0
2022-02-03 13:10:00,111.5,111.92,111.49,111.88,12483.0,111.5,111.92,111.49,111.88,12483.0
2022-02-03 13:20:00,111.93,112.04,111.88,111.92,13183.0,111.93,112.04,111.88,111.92,13183.0
2022-02-03 13:30:00,111.96,112.21,111.89,112.0,31592.0,111.96,112.21,111.89,112.0,31592.0
2022-02-03 13:40:00,112.01,112.26,111.9,112.14,26210.0,112.01,112.26,111.9,112.14,26210.0
2022-02-03 13:50:00,112.11,112.22,111.93,111.98,15383.0,112.11,112.22,111.93,111.98,15383.0
2022-02-03 14:00:00,112.02,112.2,112.01,112.05,10105.0,112.02,112.2,112.01,112.05,10105.0
2022-02-03 14:10:00,112.08,112.19,111.91,112.16,21362.0,112.08,112.19,111.91,112.16,21362.0
2022-02-03 14:20:00,112.12,112.35,112.08,112.34,33421.0,112.12,112.35,112.08,112.34,33421.0
2022-02-03 14:30:00,112.34,112.34,111.97,111.98,67028.0,112.34,112.34,111.97,111.98,67028.0
2022-02-03 14:40:00,111.94,111.98,111.64,111.75,23179.0,111.94,111.98,111.64,111.75,23179.0
2022-02-03 14:50:00,111.72,111.92,111.65,111.8,27538.0,111.72,111.92,111.65,111.8,27538.0
2022-02-03 15:00:00,111.79,112.0,111.64,111.67,98782.0,111.79,112.0,111.64,111.67,98782.0
2022-02-03 15:10:00,111.66,112.03,111.66,112.03,40953.0,111.66,112.03,111.66,112.03,40953.0
2022-02-03 15:20:00,111.99,112.17,111.96,112.06,45386.0,111.99,112.17,111.96,112.06,45386.0
2022-02-03 15:30:00,112.03,112.03,111.46,111.59,72198.0,112.03,112.03,111.46,111.59,72198.0
2022-02-03 15:40:00,111.57,111.64,111.37,111.5,87577.0,111.57,111.64,111.37,111.5,87577.0
2022-02-03 15:50:00,111.47,111.9,111.34,111.58,254938.0,111.47,111.9,111.34,111.58,254938.0
2022-02-04 09:30:00,110.6,111.26,110.41,111.21,85101.0,110.6,111.26,110.41,111.21,85101.0
2022-02-04 09:40:00,111.15,111.6,110.95,111.11,25949.0,111.15,111.6,110.95,111.11,25949.0
2022-02-04 09:50:00,111.11,111.26,110.79,110.87,42157.0,111.11,111.26,110.79,110.87,42157.0
2022-02-04 10:00:00,110.94,111.23,110.81,110.96,38722.0,110.94,111.23,110.81,110.96,38722.0
2022-02-04 10:10:00,110.86,111.66,110.63,111.63,33494.0,110.86,111.66,110.63,111.63,33494.0
2022-02-04 10:20:00,111.56,111.78,110.98,110.98,49014.0,111.56,111.78,110.98,110.98,49014.0
2022-02-04 10:30:00,111.04,111.32,110.56,110.73,37199.0,111.04,111.32,110.56,110.73,37199.0
2022-02-04 10:40:00,110.74,110.82,110.26,110.47,36747.0,110.74,110.82,110.26,110.47,36747.0
2022-02-04 10:50:00,110.51,110.74,110.39,110.63,33937.0,110.51,110.74,110.39,110.63,33937.0
2022-02-04 11:00:00,110.61,110.83,110.33,110.73,32931.0,110.61,110.83,110.33,110.73,32931.0
2022-02-04 11:10:00,110.75,110.82,110.41,110.71,35702.0,110.75,110.82,110.41,110.71,35702.0
2022-02-04 11:20:00,110.73,111.13,110.64,110.98,26848.0,110.73,111.13,110.64,110.98,26848.0
2022-02-04 11:30:00,111.03,111.4,110.95,111.22,17925.0,111.03,111.4,110.95,111.22,17925.0
2022-02-04 11:40:00,111.29,111.58,111.22,111.29,23305.0,111.29,111.58,111.22,111.29,23305.0
2022-02-04 11:50:00,111.34,111.46,111.09,111.1,27316.0,111.34,111.46,111.09,111.1,27316.0
2022-02-04 12:00:00,111.15,111.28,110.97,111.24,19836.0,111.15,111.28,110.97,111.24,19836.0
2022-02-04 12:10:00,111.29,111.43,110.94,111.3,19183.0,111.29,111.43,110.94,111.3,19183.0
2022-02-04 12:20:00,111.33,111.41,110.87,111.2,27307.0,111.33,111.41,110.87,111.2,27307.0
2022-02-04 12:30:00,111.2,111.35,111.03,111.26,16755.0,111.2,111.35,111.03,111.26,16755.0
2022-02-04 12:40:00,111.31,111.4,111.15,111.33,16442.0,111.31,111.4,111.15,111.33,16442.0
2022-02-04 12:50:00,111.37,111.6,111.28,111.6,16957.0,111.37,111.6,111.28,111.6,16957.0
2022-02-04 13:00:00,111.63,112.18,111.62,112.09,23024.0,111.63,112.18,111.62,112.09,23024.0
2022-02-04 13:10:00,112.09,112.21,112.04,112.18,21036.0,112.09,112.21,112.04,112.18,21036.0
2022-02-04 13:20:00,112.2,112.37,112.09,112.1,20246.0,112.2,112.37,112.09,112.1,20246.0
2022-02-04 13:30:00,112.08,112.26,112.06,112.08,14190.0,112.08,112.26,112.06,112.08,14190.0
2022-02-04 13:40:00,112.07,112.47,112.03,112.24,31018.0,112.07,112.47,112.03,112.24,31018.0
2022-02-04 13:50:00,112.26,112.43,112.16,112.39,27262.0,112.26,112.43,112.16,112.39,27262.0
2022-02-04 14:00:00,112.4,112.46,112.25,112.32,30522.0,112.4,112.46,112.25,112.32,30522.0
2022-02-04 14:10:00,112.32,112.35,112.13,112.2,32422.0,112.32,112.35,112.13,112.2,32422.0
2022-02-04 14:20:00,112.17,112.5,112.16,112.47,29230.0,112.17,112.5,112.16,112.47,29230.0
2022-02-04 14:30:00,112.36,112.75,112.36,112.75,31038.0,112.36,112.75,112.36,112.75,31038.0
2022-02-04 14:40:00,112.75,112.76,112.39,112.49,35767.0,112.75,112.76,112.39,112.49,35767.0
2022-02-04 14:50:00,112.49,112.67,112.47,112.67,33570.0,112.49,112.67,112.47,112.67,33570.0
2022-02-04 15:00:00,112.67,112.97,112.67,112.97,37605.0,112.67,112.97,112.67,112.97,37605.0
2022-02-04 15:10:00,112.94,113.21,112.92,112.98,40362.0,112.94,113.21,112.92,112.98,40362.0
2022-02-04 15:20:00,112.99,113.16,112.8,112.86,44499.0,112.99,113.16,112.8,112.86,44499.0
2022-02-04 15:30:00,112.88,113.13,112.81,112.89,45906.0,112.88,113.13,112.81,112.89,45906.0
2022-02-04 15:40:00,112.91,112.91,112.33,112.49,68899.0,112.91,112.91,112.33,112.49,68899.0
2022-02-04 15:50:00,112.52,112.67,112.15,112.15,229980.0,112.52,112.67,112.15,112.15,229980.0
2022-02-07 09:30:00,111.6,112.52,111.27,112.42,63475.0,111.6,112.52,111.27,112.42,63475.0
2022-02-07 09:40:00,112.3,112.92,112.16,112.4,13821.0,112.3,112.92,112.16,112.4,13821.0
2022-02-07 09:50:00,112.52,113.34,112.52,113.18,30270.0,112.52,113.34,112.52,113.18,30270.0
2022-02-07 10:00:00,113.25,113.3,112.79,112.97,32050.0,113.25,113.3,112.79,112.97,32050.0
2022-02-07 10:10:00,113.0,113.07,112.13,112.18,46101.0,113.0,113.07,112.13,112.18,46101.0
2022-02-07 10:20:00,112.17,112.78,112.17,112.68,15672.0,112.17,112.78,112.17,112.68,15672.0
2022-02-07 10:30:00,112.64,112.94,112.43,112.69,23931.0,112.64,112.94,112.43,112.69,23931.0
2022-02-07 10:40:00,112.72,112.74,112.26,112.37,18329.0,112.72,112.74,112.26,112.37,18329.0
2022-02-07 10:50:00,112.36,112.41,112.14,112.32,24367.0,112.36,112.41,112.14,112.32,24367.0
2022-02-07 11:00:00,112.28,112.41,111.8,111.81,29301.0,112.28,112.41,111.8,111.81,29301.0
2022-02-07 11:10:00,111.8,111.95,111.6,111.68,22737.0,111.8,111.95,111.6,111.68,22737.0
2022-02-07 11:20:00,111.72,111.72,111.33,111.48,38863.0,111.72,111.72,111.33,111.48,38863.0
2022-02-07 11:30:00,111.56,111.68,111.17,111.22,16316.0,111.56,111.68,111.17,111.22,16316.0
2022-02-07 11:40:00,111.22,111.22,110.92,111.02,15419.0,111.22,111.22,110.92,111.02,15419.0
2022-02-07 11:50:00,111.07,111.33,111.06,111.29,17182.0,111.07,111.33,111.06,111.29,17182.0
2022-02-07 12:00:00,111.25,111.28,110.97,111.03,21717.0,111.25,111.28,110.97,111.03,21717.0
2022-02-07 12:10:00,111.03,111.26,110.95,111.23,14045.0,111.03,111.26,110.95,111.23,14045.0
2022-02-07 12:20:00,111.26,111.33,110.97,111.07,18131.0,111.26,111.33,110.97,111.07,18131.0
2022-02-07 12:30:00,111.04,111.17,110.84,110.93,17871.0,111.04,111.17,110.84,110.93,17871.0
2022-02-07 12:40:00,111.02,111.35,111.01,111.26,20924.0,111.02,111.35,111.01,111.26,20924.0
2022-02-07 12:50:00,111.25,111.25,111.03,111.15,12284.0,111.25,111.25,111.03,111.15,12284.0
2022-02-07 13:00:00,111.16,111.46,111.11,111.4,29440.0,111.16,111.46,111.11,111.4,29440.0
2022-02-07 13:10:00,111.4,111.52,111.33,111.37,11072.0,111.4,111.52,111.33,111.37,11072.0
2022-02-07 13:20:00,111.43,111.72,111.31,111.72,18633.0,111.43,111.72,111.31,111.72,18633.0
2022-02-07 13:30:00,111.82,112.13,111.77,112.02,38749.0,111.82,112.13,111.77,112.02,38749.0
2022-02-07 13:40:00,111.95,111.99,111.56,111.58,11186.0,111.95,111.99,111.56,111.58,11186.0
2022-02-07 13:50:00,111.61,112.0,111.61,112.0,18102.0,111.61,112.0,111.61,112.0,18102.0
2022-02-07 14:00:00,111.95,111.95,111.74,111.79,11258.0,111.95,111.95,111.74,111.79,11258.0
2022-02-07 14:10:00,111.82,111.93,111.71,111.84,28837.0,111.82,111.93,111.71,111.84,28837.0
2022-02-07 14:20:00,111.86,112.04,111.77,112.02,15224.0,111.86,112.04,111.77,112.02,15224.0
2022-02-07 14:30:00,112.1,112.1,111.89,111.94,13439.0,112.1,112.1,111.89,111.94,13439.0
2022-02-07 14:40:00,111.94,112.15,111.94,111.97,16186.0,111.94,112.15,111.94,111.97,16186.0
2022-02-07 14:50:00,111.94,112.07,111.86,111.98,14572.0,111.94,112.07,111.86,111.98,14572.0
2022-02-07 15:00:00,111.92,112.04,111.81,111.97,18837.0,111.92,112.04,111.81,111.97,18837.0
2022-02-07 15:10:00,111.96,112.28,111.93,112.07,17832.0,111.96,112.28,111.93,112.07,17832.0
2022-02-07 15:20:00,112.06,112.06,111.4,111.41,20941.0,112.06,112.06,111.4,111.41,20941.0
2022-02-07 15:30:00,111.43,111.59,111.14,111.16,30028.0,111.43,111.59,111.14,111.16,30028.0
2022-02-07 15:40:00,111.17,111.27,110.95,110.98,64334.0,111.17,111.27,110.95,110.98,64334.0
2022-02-07 15:50:00,111.0,111.22,110.61,111.11,159814.0,111.0,111.22,110.61,111.11,159814.0
2022-02-08 09:30:00,110.35,110.87,109.21,109.79,95243.0,110.35,110.87,109.21,109.79,95243.0
2022-02-08 09:40:00,109.81,109.83,108.96,109.48,82365.0,109.81,109.83,108.96,109.48,82365.0
2022-02-08 09:50:00,109.48,109.74,109.37,109.39,64967.0,109.48,109.74,109.37,109.39,64967.0
2022-02-08 10:00:00,109.41,109.47,108.83,109.45,62162.0,109.41,109.47,108.83,109.45,62162.0
2022-02-08 10:10:00,109.43,109.64,109.16,109.42,40782.0,109.43,109.64,109.16,109.42,40782.0
2022-02-08 10:20:00,109.43,109.71,109.28,109.48,33352.0,109.43,109.71,109.28,109.48,33352.0
2022-02-08 10:30:00,109.48,109.75,109.33,109.62,33914.0,109.48,109.75,109.33,109.62,33914.0
2022-02-08 10:40:00,109.56,110.19,109.44,109.98,59462.0,109.56,110.19,109.44,109.98,59462.0
2022-02-08 10:50:00,109.97,110.24,109.95,110.12,76460.0,109.97,110.24,109.95,110.12,76460.0
2022-02-08 11:00:00,110.16,110.51,110.13,110.41,22486.0,110.16,110.51,110.13,110.41,22486.0
2022-02-08 11:10:00,110.43,110.73,110.29,110.62,28350.0,110.43,110.73,110.29,110.62,28350.0
2022-02-08 11:20:00,110.62,110.63,110.31,110.48,29486.0,110.62,110.63,110.31,110.48,29486.0
2022-02-08 11:30:00,110.5,110.82,110.44,110.68,27151.0,110.5,110.82,110.44,110.68,27151.0
2022-02-08 11:40:00,110.67,111.09,110.64,110.93,22411.0,110.67,111.09,110.64,110.93,22411.0
2022-02-08 11:50:00,110.94,111.27,110.83,111.24,19063.0,110.94,111.27,110.83,111.24,19063.0
2022-02-08 12:00:00,111.2,111.28,110.9,110.95,36340.0,111.2,111.28,110.9,110.95,36340.0
2022-02-08 12:10:00,110.95,111.22,110.93,111.08,34058.0,110.95,111.22,110.93,111.08,34058.0
2022-02-08 12:20:00,111.08,111.47,111.04,111.45,78308.0,111.08,111.47,111.04,111.45,78308.0
2022-02-08 12:30:00,111.45,111.81,111.45,111.79,20219.0,111.45,111.81,111.45,111.79,20219.0
2022-02-08 12:40:00,111.78,111.78,111.41,111.42,15180.0,111.78,111.78,111.41,111.42,15180.0
2022-02-08 12:50:00,111.42,111.53,111.33,111.35,12501.0,111.42,111.53,111.33,111.35,12501.0
2022-02-08 13:00:00,111.35,111.37,111.06,111.1,48170.0,111.35,111.37,111.06,111.1,48170.0
2022-02-08 13:10:00,111.08,111.38,110.97,111.05,96619.0,111.08,111.38,110.97,111.05,96619.0
2022-02-08 13:20:00,111.05,111.1,110.97,111.01,35808.0,111.05,111.1,110.97,111.01,35808.0
2022-02-08 13:30:00,111.05,111.22,110.98,111.0,43064.0,111.05,111.22,110.98,111.0,43064.0
2022-02-08 13:40:00,110.99,111.09,110.88,111.03,10936.0,110.99,111.09,110.88,111.03,10936.0
2022-02-08 13:50:00,111.05,111.13,110.87,111.09,20736.0,111.05,111.13,110.87,111.09,20736.0
2022-02-08 14:00:00,111.11,111.14,110.99,111.02,28404.0,111.11,111.14,110.99,111.02,28404.0
2022-02-08 14:10:00,111.01,111.14,110.96,111.01,42620.0,111.01,111.14,110.96,111.01,42620.0
2022-02-08 14:20:00,110.98,110.98,110.39,110.49,33041.0,110.98,110.98,110.39,110.49,33041.0
2022-02-08 14:30:00,110.46,110.63,110.28,110.28,64538.0,110.46,110.63,110.28,110.28,64538.0
2022-02-08 14:40:00,110.29,110.52,110.28,110.48,52628.0,110.29,110.52,110.28,110.48,52628.0
2022-02-08 14:50:00,110.49,110.9,110.43,110.67,50564.0,110.49,110.9,110.43,110.67,50564.0
2022-02-08 15:00:00,110.64,110.88,110.46,110.86,24516.0,110.64,110.88,110.46,110.86,24516.0
2022-02-08 15:10:00,110.86,111.21,110.86,111.06,125613.0,110.86,111.21,110.86,111.06,125613.0
2022-02-08 15:20:00,111.06,111.36,111.0,111.22,60031.0,111.06,111.36,111.0,111.22,60031.0
2022-02-08 15:30:00,111.26,111.59,111.13,111.41,43248.0,111.26,111.59,111.13,111.41,43248.0
2022-02-08 15:40:00,111.45,111.57,111.19,111.28,39473.0,111.45,111.57,111.19,111.28,39473.0
2022-02-08 15:50:00,111.32,111.75,111.17,111.38,146901.0,111.32,111.75,111.17,111.38,146901.0
2022-02-09 09:30:00,113.04,114.12,113.04,113.49,67173.0,113.04,114.12,113.04,113.49,67173.0
2022-02-09 09:40:00,113.4,114.03,113.35,113.57,52559.0,113.4,114.03,113.35,113.57,52559.0
2022-02-09 09:50:00,113.57,113.76,113.27,113.27,43340.0,113.57,113.76,113.27,113.27,43340.0
2022-02-09 10:00:00,113.31,113.64,113.08,113.2,71722.0,113.31,113.64,113.08,113.2,71722.0
2022-02-09 10:10:00,113.19,113.27,112.42,112.42,30243.0,113.19,113.27,112.42,112.42,30243.0
2022-02-09 10:20:00,112.44,113.1,112.39,112.97,34391.0,112.44,113.1,112.39,112.97,34391.0
2022-02-09 10:30:00,112.97,113.17,112.81,112.81,39332.0,112.97,113.17,112.81,112.81,39332.0
2022-02-09 10:40:00,112.77,113.06,112.68,112.85,18761.0,112.77,113.06,112.68,112.85,18761.0
2022-02-09 10:50:00,112.79,112.91,112.61,112.87,25266.0,112.79,112.91,112.61,112.87,25266.0
2022-02-09 11:00:00,112.89,113.04,112.63,112.63,46480.0,112.89,113.04,112.63,112.63,46480.0
2022-02-09 11:10:00,112.63,112.84,112.29,112.39,46199.0,112.63,112.84,112.29,112.39,46199.0
2022-02-09 11:20:00,112.39,112.65,112.34,112.44,31708.0,112.39,112.65,112.34,112.44,31708.0
2022-02-09 11:30:00,112.52,112.55,112.31,112.38,21989.0,112.52,112.55,112.31,112.38,21989.0
2022-02-09 11:40:00,112.43,112.6,112.21,112.54,25122.0,112.43,112.6,112.21,112.54,25122.0
2022-02-09 11:50:00,112.59,112.71,112.3,112.57,25637.0,112.59,112.71,112.3,112.57,25637.0
2022-02-09 12:00:00,112.49,112.54,112.22,112.38,34040.0,112.49,112.54,112.22,112.38,34040.0
2022-02-09 12:10:00,112.43,112.44,112.15,112.42,22541.0,112.43,112.44,112.15,112.42,22541.0
2022-02-09 12:20:00,112.36,112.43,112.26,112.39,29864.0,112.36,112.43,112.26,112.39,29864.0
2022-02-09 12:30:00,112.39,112.53,112.25,112.44,40988.0,112.39,112.53,112.25,112.44,40988.0
2022-02-09 12:40:00,112.45,112.48,112.25,112.45,58344.0,112.45,112.48,112.25,112.45,58344.0
2022-02-09 12:50:00,112.4,112.5,112.24,112.37,82750.0,112.4,112.5,112.24,112.37,82750.0
2022-02-09 13:00:00,112.38,112.87,112.38,112.76,66880.0,112.38,112.87,112.38,112.76,66880.0
2022-02-09 13:10:00,112.75,112.95,112.56,112.85,20831.0,112.75,112.95,112.56,112.85,20831.0
2022-02-09 13:20:00,112.89,113.02,112.82,112.85,13264.0,112.89,113.02,112.82,112.85,13264.0
2022-02-09 13:30:00,112.84,112.96,112.61,112.63,12197.0,112.84,112.96,112.61,112.63,12197.0
2022-02-09 13:40:00,112.65,112.74,112.63,112.65,10073.0,112.65,112.74,112.63,112.65,10073.0
2022-02-09 13:50:00,112.66,112.68,112.47,112.67,15817.0,112.66,112.68,112.47,112.67,15817.0
2022-02-09 14:00:00,112.66,112.79,112.56,112.68,19800.0,112.66,112.79,112.56,112.68,19800.0
2022-02-09 14:10:00,112.71,112.82,112.7,112.73,13824.0,112.71,112.82,112.7,112.73,13824.0
2022-02-09 14:20:00,112.72,112.74,112.61,112.65,13965.0,112.72,112.74,112.61,112.65,13965.0
2022-02-09 14:30:00,112.67,112.86,112.59,112.73,16015.0,112.67,112.86,112.59,112.73,16015.0
2022-02-09 14:40:00,112.71,112.74,112.55,112.55,22574.0,112.71,112.74,112.55,112.55,22574.0
2022-02-09 14:50:00,112.58,112.66,112.31,112.37,25747.0,112.58,112.66,112.31,112.37,25747.0
2022-02-09 15:00:00,112.37,112.43,111.96,111.96,25791.0,112.37,112.43,111.96,111.96,25791.0
2022-02-09 15:10:00,111.99,112.22,111.96,112.17,21477.0,111.99,112.22,111.96,112.17,21477.0
2022-02-09 15:20:00,112.19,112.31,112.05,112.31,28426.0,112.19,112.31,112.05,112.31,28426.0
2022-02-09 15:30:00,112.29,112.6,112.27,112.47,42476.0,112.29,112.6,112.27,112.47,42476.0
2022-02-09 15:40:00,112.47,112.47,112.14,112.45,53878.0,112.47,112.47,112.14,112.45,53878.0
2022-02-09 15:50:00,112.47,112.74,112.39,112.59,175178.0,112.47,112.74,112.39,112.59,175178.0
2022-02-10 09:30:00,110.16,111.45,110.06,111.34,59625.0,110.16,111.45,110.06,111.34,59625.0
2022-02-10 09:40:00,111.34,111.72,111.14,111.5,23523.0,111.34,111.72,111.14,111.5,23523.0
2022-02-10 09:50:00,111.45,112.33,111.45,112.11,22640.0,111.45,112.33,111.45,112.11,22640.0
2022-02-10 10:00:00,112.09,112.29,111.95,112.2,28416.0,112.09,112.29,111.95,112.2,28416.0
2022-02-10 10:10:00,112.23,112.33,111.86,111.98,27108.0,112.23,112.33,111.86,111.98,27108.0
2022-02-10 10:20:00,111.93,112.36,111.85,112.35,41864.0,111.93,112.36,111.85,112.35,41864.0
2022-02-10 10:30:00,112.38,112.66,112.14,112.65,34048.0,112.38,112.66,112.14,112.65,34048.0
2022-02-10 10:40:00,112.61,112.77,112.28,112.54,31488.0,112.61,112.77,112.28,112.54,31488.0
2022-02-10 10:50:00,112.51,112.51,111.78,112.04,34781.0,112.51,112.51,111.78,112.04,34781.0
2022-02-10 11:00:00,112.04,112.32,111.81,112.12,23481.0,112.04,112.32,111.81,112.12,23481.0
2022-02-10 11:10:00,112.17,112.27,111.91,112.06,15312.0,112.17,112.27,111.91,112.06,15312.0
2022-02-10 11:20:00,112.02,112.17,111.86,111.99,15535.0,112.02,112.17,111.86,111.99,15535.0
2022-02-10 11:30:00,111.9,112.0,111.68,111.86,17061.0,111.9,112.0,111.68,111.86,17061.0
2022-02-10 11:40:00,111.98,112.37,111.89,112.33,12132.0,111.98,112.37,111.89,112.33,12132.0
2022-02-10 11:50:00,112.28,112.4,112.22,112.32,19746.0,112.28,112.4,112.22,112.32,19746.0
2022-02-10 12:00:00,112.31,112.38,112.07,112.09,15579.0,112.31,112.38,112.07,112.09,15579.0
2022-02-10 12:10:00,112.14,112.33,112.07,112.27,12880.0,112.14,112.33,112.07,112.27,12880.0
2022-02-10 12:20:00,112.3,112.38,112.24,112.31,17187.0,112.3,112.38,112.24,112.31,17187.0
2022-02-10 12:30:00,112.33,112.48,112.1,112.45,19605.0,112.33,112.48,112.1,112.45,19605.0
2022-02-10 12:40:00,112.45,112.53,111.85,111.94,28418.0,112.45,112.53,111.85,111.94,28418.0
2022-02-10 12:50:00,111.93,112.01,111.48,111.88,28760.0,111.93,112.01,111.48,111.88,28760.0
2022-02-10 13:00:00,111.88,112.26,111.82,112.15,18985.0,111.88,112.26,111.82,112.15,18985.0
2022-02-10 13:10:00,112.16,112.31,111.46,111.46,16586.0,112.16,112.31,111.46,111.46,16586.0
2022-02-10 13:20:00,111.53,111.73,111.45,111.45,15518.0,111.53,111.73,111.45,111.45,15518.0
2022-02-10 13:30:00,111.36,111.49,110.89,111.13,15548.0,111.36,111.49,110.89,111.13,15548.0
2022-02-10 13:40:00,111.14,111.44,111.13,111.39,18276.0,111.14,111.44,111.13,111.39,18276.0
2022-02-10 13:50:00,111.44,111.45,111.2,111.38,17178.0,111.44,111.45,111.2,111.38,17178.0
2022-02-10 14:00:00,111.42,111.43,110.85,111.0,18268.0,111.42,111.43,110.85,111.0,18268.0
2022-02-10 14:10:00,110.96,110.96,110.51,110.55,18524.0,110.96,110.96,110.51,110.55,18524.0
2022-02-10 14:20:00,110.58,111.15,110.46,111.12,32834.0,110.58,111.15,110.46,111.12,32834.0
2022-02-10 14:30:00,111.15,111.38,110.99,111.11,32890.0,111.15,111.38,110.99,111.11,32890.0
2022-02-10 14:40:00,111.13,111.28,110.9,110.91,17117.0,111.13,111.28,110.9,110.91,17117.0
2022-02-10 14:50:00,110.85,110.99,110.59,110.68,17133.0,110.85,110.99,110.59,110.68,17133.0
2022-02-10 15:00:00,110.75,111.0,110.5,111.0,18220.0,110.75,111.0,110.5,111.0,18220.0
2022-02-10 15:10:00,111.03,111.28,110.9,110.98,29372.0,111.03,111.28,110.9,110.98,29372.0
2022-02-10 15:20:00,110.98,111.07,110.73,110.91,17938.0,110.98,111.07,110.73,110.91,17938.0
2022-02-10 15:30:00,110.8,110.84,110.52,110.84,23983.0,110.8,110.84,110.52,110.84,23983.0
2022-02-10 15:40:00,110.82,110.84,110.32,110.32,36065.0,110.82,110.84,110.32,110.32,36065.0
2022-02-10 15:50:00,110.32,110.99,110.29,110.67,136244.0,110.32,110.99,110.29,110.67,136244.0
2022-02-11 09:30:00,110.8,111.93,110.8,111.1,50293.0,110.8,111.93,110.8,111.1,50293.0
2022-02-11 09:40:00,111.1,112.0,110.99,111.59,24832.0,111.1,112.0,110.99,111.59,24832.0
2022-02-11 09:50:00,111.55,111.74,111.0,111.16,33146.0,111.55,111.74,111.0,111.16,33146.0
2022-02-11 10:00:00,111.12,111.56,111.02,111.31,24062.0,111.12,111.56,111.02,111.31,24062.0
2022-02-11 10:10:00,111.35,111.42,110.83,111.08,30427.0,111.35,111.42,110.83,111.08,30427.0
2022-02-11 10:20:00,111.11,111.44,111.04,111.29,20971.0,111.11,111.44,111.04,111.29,20971.0
2022-02-11 10:30:00,111.36,111.76,111.25,111.45,28257.0,111.36,111.76,111.25,111.45,28257.0
2022-02-11 10:40:00,111.48,111.49,111.23,111.36,21042.0,111.48,111.49,111.23,111.36,21042.0
2022-02-11 10:50:00,111.42,111.42,110.79,110.9,28858.0,111.42,111.42,110.79,110.9,28858.0
2022-02-11 11:00:00,110.86,111.17,110.72,110.72,21989.0,110.86,111.17,110.72,110.72,21989.0
2022-02-11 11:10:00,110.58,110.65,110.19,110.38,27987.0,110.58,110.65,110.19,110.38,27987.0
2022-02-11 11:20:00,110.41,110.64,110.29,110.56,16701.0,110.41,110.64,110.29,110.56,16701.0
2022-02-11 11:30:00,110.58,110.86,110.52,110.59,21643.0,110.58,110.86,110.52,110.59,21643.0
2022-02-11 11:40:00,110.58,110.74,110.29,110.62,17909.0,110.58,110.74,110.29,110.62,17909.0
2022-02-11 11:50:00,110.62,110.93,110.46,110.69,19177.0,110.62,110.93,110.46,110.69,19177.0
2022-02-11 12:00:00,110.66,110.84,110.61,110.66,20000.0,110.66,110.84,110.61,110.66,20000.0
2022-02-11 12:10:00,110.63,111.03,110.63,110.73,16200.0,110.63,111.03,110.63,110.73,16200.0
2022-02-11 12:20:00,110.69,110.86,110.66,110.79,17119.0,110.69,110.86,110.66,110.79,17119.0
2022-02-11 12:30:00,110.79,111.01,110.69,110.87,15010.0,110.79,111.01,110.69,110.87,15010.0
2022-02-11 12:40:00,110.87,110.89,110.55,110.57,22140.0,110.87,110.89,110.55,110.57,22140.0
2022-02-11 12:50:00,110.53,110.57,110.26,110.49,13250.0,110.53,110.57,110.26,110.49,13250.0
2022-02-11 13:00:00,110.45,110.67,110.27,110.67,18753.0,110.45,110.67,110.27,110.67,18753.0
2022-02-11 13:10:00,110.67,110.71,110.48,110.63,12182.0,110.67,110.71,110.48,110.63,12182.0
2022-02-11 13:20:00,110.66,110.67,110.18,110.2,18509.0,110.66,110.67,110.18,110.2,18509.0
2022-02-11 13:30:00,110.21,110.26,109.32,109.33,50014.0,110.21,110.26,109.32,109.33,50014.0
2022-02-11 13:40:00,109.25,109.51,109.0,109.16,110110.0,109.25,109.51,109.0,109.16,110110.0
2022-02-11 13:50:00,109.1,109.43,109.0,109.32,257000.0,109.1,109.43,109.0,109.32,257000.0
2022-02-11 14:00:00,109.27,109.55,109.0,109.32,111157.0,109.27,109.55,109.0,109.32,111157.0
2022-02-11 14:10:00,109.34,109.91,109.16,109.64,42615.0,109.34,109.91,109.16,109.64,42615.0
2022-02-11 14:20:00,109.62,109.79,109.04,109.11,18784.0,109.62,109.79,109.04,109.11,18784.0
2022-02-11 14:30:00,109.14,109.61,109.0,109.48,25896.0,109.14,109.61,109.0,109.48,25896.0
2022-02-11 14:40:00,109.42,109.5,109.01,109.12,16875.0,109.42,109.5,109.01,109.12,16875.0
2022-02-11 14:50:00,109.07,109.41,108.83,109.36,126873.0,109.07,109.41,108.83,109.36,126873.0
2022-02-11 15:00:00,109.39,109.98,109.34,109.51,24605.0,109.39,109.98,109.34,109.51,24605.0
2022-02-11 15:10:00,109.49,109.63,109.23,109.28,43121.0,109.49,109.63,109.23,109.28,43121.0
2022-02-11 15:20:00,109.25,109.55,109.12,109.5,33128.0,109.25,109.55,109.12,109.5,33128.0
2022-02-11 15:30:00,109.43,109.51,109.05,109.26,49209.0,109.43,109.51,109.05,109.26,49209.0
2022-02-11 15:40:00,109.26,109.66,108.82,109.66,92763.0,109.26,109.66,108.82,109.66,92763.0
2022-02-11 15:50:00,109.66,109.67,108.93,108.93,187309.0,109.66,109.67,108.93,108.93,187309.0
2022-02-14 09:30:00,108.34,109.48,108.08,109.01,72242.0,108.34,109.48,108.08,109.01,72242.0
2022-02-14 09:40:00,108.99,109.46,108.63,109.04,37227.0,108.99,109.46,108.63,109.04,37227.0
2022-02-14 09:50:00,109.05,109.46,108.69,108.74,30653.0,109.05,109.46,108.69,108.74,30653.0
2022-02-14 10:00:00,108.74,108.78,108.01,108.14,25901.0,108.74,108.78,108.01,108.14,25901.0
2022-02-14 10:10:00,108.09,108.45,107.88,108.06,44539.0,108.09,108.45,107.88,108.06,44539.0
2022-02-14 10:20:00,108.06,108.46,107.98,108.26,25871.0,108.06,108.46,107.98,108.26,25871.0
2022-02-14 10:30:00,108.25,108.3,107.61,107.84,47481.0,108.25,108.3,107.61,107.84,47481.0
2022-02-14 10:40:00,107.83,108.27,107.78,108.27,24275.0,107.83,108.27,107.78,108.27,24275.0
2022-02-14 10:50:00,108.35,108.72,108.0,108.02,31618.0,108.35,108.72,108.0,108.02,31618.0
2022-02-14 11:00:00,108.09,108.13,107.8,107.87,21659.0,108.09,108.13,107.8,107.87,21659.0
2022-02-14 11:10:00,107.92,107.96,107.63,107.95,28546.0,107.92,107.96,107.63,107.95,28546.0
2022-02-14 11:20:00,108.0,108.36,107.65,108.22,23771.0,108.0,108.36,107.65,108.22,23771.0
2022-02-14 11:30:00,108.26,108.32,107.85,107.9,18333.0,108.26,108.32,107.85,107.9,18333.0
2022-02-14 11:40:00,107.95,108.22,107.93,108.22,13143.0,107.95,108.22,107.93,108.22,13143.0
2022-02-14 11:50:00,108.23,108.25,107.81,107.96,15632.0,108.23,108.25,107.81,107.96,15632.0
2022-02-14 12:00:00,107.94,108.11,107.9,107.9,19268.0,107.94,108.11,107.9,107.9,19268.0
2022-02-14 12:10:00,107.93,108.1,107.91,108.06,22122.0,107.93,108.1,107.91,108.06,22122.0
2022-02-14 12:20:00,108.04,108.24,107.98,108.24,13438.0,108.04,108.24,107.98,108.24,13438.0
2022-02-14 12:30:00,108.26,108.48,108.15,108.3,15285.0,108.26,108.48,108.15,108.3,15285.0
2022-02-14 12:40:00,108.34,108.53,108.34,108.51,17837.0,108.34,108.53,108.34,108.51,17837.0
2022-02-14 12:50:00,108.51,108.56,108.3,108.34,12177.0,108.51,108.56,108.3,108.34,12177.0
2022-02-14 13:00:00,108.36,108.49,108.24,108.32,11182.0,108.36,108.49,108.24,108.32,11182.0
2022-02-14 13:10:00,108.35,108.41,108.21,108.32,13939.0,108.35,108.41,108.21,108.32,13939.0
2022-02-14 13:20:00,108.33,108.35,107.98,108.03,9444.0,108.33,108.35,107.98,108.03,9444.0
2022-02-14 13:30:00,107.97,107.98,107.64,107.81,14532.0,107.97,107.98,107.64,107.81,14532.0
2022-02-14 13:40:00,107.8,107.88,107.58,107.59,8717.0,107.8,107.88,107.58,107.59,8717.0
2022-02-14 13:50:00,107.57,107.57,106.67,106.67,34589.0,107.57,107.57,106.67,106.67,34589.0
2022-02-14 14:00:00,106.58,106.83,106.42,106.56,24166.0,106.58,106.83,106.42,106.56,24166.0
2022-02-14 14:10:00,106.5,106.81,106.43,106.81,19032.0,106.5,106.81,106.43,106.81,19032.0
2022-02-14 14:20:00,106.8,107.59,106.79,107.39,21948.0,106.8,107.59,106.79,107.39,21948.0
2022-02-14 14:30:00,107.32,107.62,107.04,107.61,26838.0,107.32,107.62,107.04,107.61,26838.0
2022-02-14 14:40:00,107.61,107.72,107.36,107.43,40671.0,107.61,107.72,107.36,107.43,40671.0
2022-02-14 14:50:00,107.45,107.98,107.45,107.86,21810.0,107.45,107.98,107.45,107.86,21810.0
2022-02-14 15:00:00,107.91,107.94,107.41,107.87,21568.0,107.91,107.94,107.41,107.87,21568.0
2022-02-14 15:10:00,107.87,108.14,107.65,107.93,40182.0,107.87,108.14,107.65,107.93,40182.0
2022-02-14 15:20:00,107.91,108.33,107.74,108.09,71278.0,107.91,108.33,107.74,108.09,71278.0
2022-02-14 15:30:00,108.1,108.42,108.0,108.11,49781.0,108.1,108.42,108.0,108.11,49781.0
2022-02-14 15:40:00,108.14,108.33,107.89,108.01,70663.0,108.14,108.33,107.89,108.01,70663.0
2022-02-14 15:50:00,107.98,108.02,107.57,107.74,126842.0,107.98,108.02,107.57,107.74,126842.0
2022-02-15 09:30:00,108.55,110.27,108.55,109.84,82598.0,108.55,110.27,108.55,109.84,82598.0
2022-02-15 09:40:00,109.92,110.29,109.57,109.66,26133.0,109.92,110.29,109.57,109.66,26133.0
2022-02-15 09:50:00,109.51,110.07,109.49,110.01,33463.0,109.51,110.07,109.49,110.01,33463.0
2022-02-15 10:00:00,110.0,110.24,109.64,109.64,20347.0,110.0,110.24,109.64,109.64,20347.0
2022-02-15 10:10:00,109.54,109.86,109.4,109.54,24370.0,109.54,109.86,109.4,109.54,24370.0
2022-02-15 10:20:00,109.51,109.89,109.51,109.87,23973.0,109.51,109.89,109.51,109.87,23973.0
2022-02-15 10:30:00,109.94,110.0,109.63,109.92,18008.0,109.94,110.0,109.63,109.92,18008.0
2022-02-15 10:40:00,109.94,110.48,109.93,110.48,24434.0,109.94,110.48,109.93,110.48,24434.0
2022-02-15 10:50:00,110.43,110.45,109.96,109.97,13435.0,110.43,110.45,109.96,109.97,13435.0
2022-02-15 11:00:00,109.99,110.12,109.82,110.09,20381.0,109.99,110.12,109.82,110.09,20381.0
2022-02-15 11:10:00,110.06,110.09,109.8,109.81,16079.0,110.06,110.09,109.8,109.81,16079.0
2022-02-15 11:20:00,109.77,109.93,109.4,109.9,56986.0,109.77,109.93,109.4,109.9,56986.0
2022-02-15 11:30:00,109.9,110.47,109.9,110.45,25253.0,109.9,110.47,109.9,110.45,25253.0
2022-02-15 11:40:00,110.43,110.45,110.29,110.39,11438.0,110.43,110.45,110.29,110.39,11438.0
2022-02-15 11:50:00,110.39,110.64,110.27,110.58,20670.0,110.39,110.64,110.27,110.58,20670.0
2022-02-15 12:00:00,110.61,110.65,110.0,110.0,12759.0,110.61,110.65,110.0,110.0,12759.0
2022-02-15 12:10:00,110.1,110.36,109.86,109.94,28570.0,110.1,110.36,109.86,109.94,28570.0
2022-02-15 12:20:00,109.91,109.93,109.75,109.87,12660.0,109.91,109.93,109.75,109.87,12660.0
2022-02-15 12:30:00,109.88,109.88,109.61,109.68,16146.0,109.88,109.88,109.61,109.68,16146.0
2022-02-15 12:40:00,109.67,109.73,109.37,109.4,14301.0,109.67,109.73,109.37,109.4,14301.0
2022-02-15 12:50:00,109.44,109.66,109.42,109.65,10416.0,109.44,109.66,109.42,109.65,10416.0
2022-02-15 13:00:00,109.66,109.93,109.63,109.84,8766.0,109.66,109.93,109.63,109.84,8766.0
2022-02-15 13:10:00,109.82,109.87,109.63,109.67,14669.0,109.82,109.87,109.63,109.67,14669.0
2022-02-15 13:20:00,109.62,109.96,109.62,109.9,15877.0,109.62,109.96,109.62,109.9,15877.0
2022-02-15 13:30:00,109.92,110.01,109.9,109.98,13487.0,109.92,110.01,109.9,109.98,13487.0
2022-02-15 13:40:00,109.99,110.03,109.82,110.03,10874.0,109.99,110.03,109.82,110.03,10874.0
2022-02-15 13:50:00,110.0,110.06,109.86,109.89,24254.0,110.0,110.06,109.86,109.89,24254.0
2022-02-15 14:00:00,109.89,110.0,109.84,109.94,27858.0,109.89,110.0,109.84,109.94,27858.0
2022-02-15 14:10:00,109.95,110.03,109.86,110.03,17895.0,109.95,110.03,109.86,110.03,17895.0
2022-02-15 14:20:00,110.01,110.09,109.93,110.0,18656.0,110.01,110.09,109.93,110.0,18656.0
2022-02-15 14:30:00,109.97,110.02,109.9,109.98,20737.0,109.97,110.02,109.9,109.98,20737.0
2022-02-15 14:40:00,109.94,110.17,109.79,110.13,19459.0,109.94,110.17,109.79,110.13,19459.0
2022-02-15 14:50:00,110.12,110.26,110.01,110.23,21600.0,110.12,110.26,110.01,110.23,21600.0
2022-02-15 15:00:00,110.23,110.61,110.22,110.4,32070.0,110.23,110.61,110.22,110.4,32070.0
2022-02-15 15:10:00,110.39,110.42,110.2,110.35,37855.0,110.39,110.42,110.2,110.35,37855.0
2022-02-15 15:20:00,110.37,110.48,110.24,110.4,68586.0,110.37,110.48,110.24,110.4,68586.0
2022-02-15 15:30:00,110.41,110.42,110.1,110.14,88256.0,110.41,110.42,110.1,110.14,88256.0
2022-02-15 15:40:00,110.1,110.45,109.95,110.41,76537.0,110.1,110.45,109.95,110.41,76537.0
2022-02-15 15:50:00,110.42,110.97,110.42,110.93,353726.0,110.42,110.97,110.42,110.93,353726.0
2022-02-16 09:30:00,110.21,110.39,109.6,109.6,64666.0,110.21,110.39,109.6,109.6,64666.0
2022-02-16 09:40:00,109.58,109.62,108.76,109.21,34137.0,109.58,109.62,108.76,109.21,34137.0
2022-02-16 09:50:00,109.22,109.22,108.64,108.64,21599.0,109.22,109.22,108.64,108.64,21599.0
2022-02-16 10:00:00,108.64,109.28,108.52,108.67,46357.0,108.64,109.28,108.52,108.67,46357.0
2022-02-16 10:10:00,108.66,109.04,108.59,108.85,67167.0,108.66,109.04,108.59,108.85,67167.0
2022-02-16 10:20:00,108.93,109.22,108.76,109.19,37614.0,108.93,109.22,108.76,109.19,37614.0
2022-02-16 10:30:00,109.14,109.29,109.03,109.26,40241.0,109.14,109.29,109.03,109.26,40241.0
2022-02-16 10:40:00,109.21,109.26,108.92,109.05,44106.0,109.21,109.26,108.92,109.05,44106.0
2022-02-16 10:50:00,109.06,109.16,108.71,108.77,34454.0,109.06,109.16,108.71,108.77,34454.0
2022-02-16 11:00:00,108.79,108.99,108.69,108.9,20683.0,108.79,108.99,108.69,108.9,20683.0
2022-02-16 11:10:00,108.9,109.07,108.77,108.83,11653.0,108.9,109.07,108.77,108.83,11653.0
2022-02-16 11:20:00,108.81,109.05,108.76,108.93,13077.0,108.81,109.05,108.76,108.93,13077.0
2022-02-16 11:30:00,108.89,108.95,108.75,108.82,12926.0,108.89,108.95,108.75,108.82,12926.0
2022-02-16 11:40:00,108.85,108.9,108.66,108.71,12345.0,108.85,108.9,108.66,108.71,12345.0
2022-02-16 11:50:00,108.76,108.99,108.56,108.69,21804.0,108.76,108.99,108.56,108.69,21804.0
2022-02-16 12:00:00,108.72,108.92,108.68,108.79,23611.0,108.72,108.92,108.68,108.79,23611.0
2022-02-16 12:10:00,108.77,108.88,108.62,108.72,17684.0,108.77,108.88,108.62,108.72,17684.0
2022-02-16 12:20:00,108.69,108.87,108.69,108.8,18915.0,108.69,108.87,108.69,108.8,18915.0
2022-02-16 12:30:00,108.77,108.77,108.5,108.77,15336.0,108.77,108.77,108.5,108.77,15336.0
2022-02-16 12:40:00,108.79,109.15,108.68,109.15,15047.0,108.79,109.15,108.68,109.15,15047.0
2022-02-16 12:50:00,109.15,109.26,109.04,109.21,13465.0,109.15,109.26,109.04,109.21,13465.0
2022-02-16 13:00:00,109.22,109.22,108.93,109.2,8972.0,109.22,109.22,108.93,109.2,8972.0
2022-02-16 13:10:00,109.2,109.24,109.02,109.02,14534.0,109.2,109.24,109.02,109.02,14534.0
2022-02-16 13:20:00,109.02,109.14,108.93,109.11,12431.0,109.02,109.14,108.93,109.11,12431.0
2022-02-16 13:30:00,109.08,109.27,109.02,109.27,7964.0,109.08,109.27,109.02,109.27,7964.0
2022-02-16 13:40:00,109.24,109.36,109.14,109.32,13012.0,109.24,109.36,109.14,109.32,13012.0
2022-02-16 13:50:00,109.32,109.39,109.1,109.35,15762.0,109.32,109.39,109.1,109.35,15762.0
2022-02-16 14:00:00,109.2,109.87,109.1,109.61,29875.0,109.2,109.87,109.1,109.61,29875.0
2022-02-16 14:10:00,109.65,109.69,109.25,109.61,28038.0,109.65,109.69,109.25,109.61,28038.0
2022-02-16 14:20:00,109.54,110.15,109.53,109.97,41832.0,109.54,110.15,109.53,109.97,41832.0
2022-02-16 14:30:00,110.0,110.5,110.0,110.28,26585.0,110.0,110.5,110.0,110.28,26585.0
2022-02-16 14:40:00,110.29,110.29,110.04,110.16,13434.0,110.29,110.29,110.04,110.16,13434.0
2022-02-16 14:50:00,110.09,110.39,109.97,110.35,17328.0,110.09,110.39,109.97,110.35,17328.0
2022-02-16 15:00:00,110.41,110.94,110.41,110.84,19484.0,110.41,110.94,110.41,110.84,19484.0
2022-02-16 15:10:00,110.83,110.88,110.59,110.86,26685.0,110.83,110.88,110.59,110.86,26685.0
2022-02-16 15:20:00,110.85,111.11,110.71,111.11,32568.0,110.85,111.11,110.71,111.11,32568.0
2022-02-16 15:30:00,111.11,111.11,110.76,110.97,146605.0,111.11,111.11,110.76,110.97,146605.0
2022-02-16 15:40:00,110.93,110.99,110.72,110.87,66137.0,110.93,110.99,110.72,110.87,66137.0
2022-02-16 15:50:00,110.87,111.02,110.51,110.64,189379.0,110.87,111.02,110.51,110.64,189379.0
2022-02-17 09:30:00,109.64,109.8,108.79,109.17,37195.0,109.64,109.8,108.79,109.17,37195.0
2022-02-17 09:40:00,109.25,109.47,108.74,108.85,53547.0,109.25,109.47,108.74,108.85,53547.0
2022-02-17 09:50:00,108.76,108.76,108.21,108.29,31272.0,108.76,108.76,108.21,108.29,31272.0
2022-02-17 10:00:00,108.26,108.62,108.14,108.42,22048.0,108.26,108.62,108.14,108.42,22048.0
2022-02-17 10:10:00,108.4,108.72,108.15,108.23,28245.0,108.4,108.72,108.15,108.23,28245.0
2022-02-17 10:20:00,108.21,108.26,107.94,107.99,48290.0,108.21,108.26,107.94,107.99,48290.0
2022-02-17 10:30:00,107.97,108.18,107.95,108.05,24625.0,107.97,108.18,107.95,108.05,24625.0
2022-02-17 10:40:00,108.05,108.24,107.81,107.91,41277.0,108.05,108.24,107.81,107.91,41277.0
2022-02-17 10:50:00,107.93,108.44,107.91,108.39,18683.0,107.93,108.44,107.91,108.39,18683.0
2022-02-17 11:00:00,108.37,108.58,108.26,108.4,28172.0,108.37,108.58,108.26,108.4,28172.0
2022-02-17 11:10:00,108.37,108.52,108.13,108.47,34794.0,108.37,108.52,108.13,108.47,34794.0
2022-02-17 11:20:00,108.47,108.51,108.18,108.29,25840.0,108.47,108.51,108.18,108.29,25840.0
2022-02-17 11:30:00,108.3,108.58,108.3,108.39,30818.0,108.3,108.58,108.3,108.39,30818.0
2022-02-17 11:40:00,108.39,108.66,108.24,108.66,19422.0,108.39,108.66,108.24,108.66,19422.0
2022-02-17 11:50:00,108.63,108.67,108.16,108.18,14308.0,108.63,108.67,108.16,108.18,14308.0
2022-02-17 12:00:00,108.21,108.28,108.1,108.11,17212.0,108.21,108.28,108.1,108.11,17212.0
2022-02-17 12:10:00,108.11,108.37,107.98,108.35,21760.0,108.11,108.37,107.98,108.35,21760.0
2022-02-17 12:20:00,108.36,108.46,108.31,108.31,21778.0,108.36,108.46,108.31,108.31,21778.0
2022-02-17 12:30:00,108.3,108.46,108.22,108.22,33363.0,108.3,108.46,108.22,108.22,33363.0
2022-02-17 12:40:00,108.2,108.43,108.16,108.36,25827.0,108.2,108.43,108.16,108.36,25827.0
2022-02-17 12:50:00,108.32,108.57,108.3,108.5,22713.0,108.32,108.57,108.3,108.5,22713.0
2022-02-17 13:00:00,108.47,108.53,108.28,108.31,20989.0,108.47,108.53,108.28,108.31,20989.0
2022-02-17 13:10:00,108.29,108.36,108.18,108.34,34682.0,108.29,108.36,108.18,108.34,34682.0
2022-02-17 13:20:00,108.37,108.37,108.06,108.26,14925.0,108.37,108.37,108.06,108.26,14925.0
2022-02-17 13:30:00,108.22,108.4,108.21,108.29,16134.0,108.22,108.4,108.21,108.29,16134.0
2022-02-17 13:40:00,108.3,108.32,108.05,108.05,17513.0,108.3,108.32,108.05,108.05,17513.0
2022-02-17 13:50:00,108.05,108.14,107.96,108.01,28250.0,108.05,108.14,107.96,108.01,28250.0
2022-02-17 14:00:00,108.03,108.21,107.9,108.08,23412.0,108.03,108.21,107.9,108.08,23412.0
2022-02-17 14:10:00,108.07,108.27,108.02,108.22,19335.0,108.07,108.27,108.02,108.22,19335.0
2022-02-17 14:20:00,108.19,108.19,107.9,108.0,21215.0,108.19,108.19,107.9,108.0,21215.0
2022-02-17 14:30:00,108.03,108.04,107.49,107.49,19467.0,108.03,108.04,107.49,107.49,19467.0
2022-02-17 14:40:00,107.53,107.75,107.5,107.73,18044.0,107.53,107.75,107.5,107.73,18044.0
2022-02-17 14:50:00,107.73,107.73,107.46,107.54,25693.0,107.73,107.73,107.46,107.54,25693.0
2022-02-17 15:00:00,107.56,107.64,107.24,107.24,26170.0,107.56,107.64,107.24,107.24,26170.0
2022-02-17 15:10:00,107.25,107.43,107.16,107.34,23886.0,107.25,107.43,107.16,107.34,23886.0
2022-02-17 15:20:00,107.38,107.48,107.23,107.33,24989.0,107.38,107.48,107.23,107.33,24989.0
2022-02-17 15:30:00,107.31,107.53,107.14,107.51,47950.0,107.31,107.53,107.14,107.51,47950.0
2022-02-17 15:40:00,107.44,107.51,107.14,107.14,110948.0,107.44,107.51,107.14,107.14,110948.0
2022-02-17 15:50:00,107.14,107.17,106.7,106.85,253524.0,107.14,107.17,106.7,106.85,253524.0
2022-02-18 09:30:00,106.66,107.0,105.32,105.42,162388.0,106.66,107.0,105.32,105.42,162388.0
2022-02-18 09:40:00,105.32,106.06,105.19,106.04,96953.0,105.32,106.06,105.19,106.04,96953.0
2022-02-18 09:50:00,106.09,106.87,106.05,106.83,53847.0,106.09,106.87,106.05,106.83,53847.0
2022-02-18 10:00:00,106.89,107.0,106.67,106.73,35607.0,106.89,107.0,106.67,106.73,35607.0
2022-02-18 10:10:00,106.73,107.27,106.43,106.76,33140.0,106.73,107.27,106.43,106.76,33140.0
2022-02-18 10:20:00,106.71,106.81,106.28,106.41,19413.0,106.71,106.81,106.28,106.41,19413.0
2022-02-18 10:30:00,106.32,106.52,106.19,106.24,11141.0,106.32,106.52,106.19,106.24,11141.0
2022-02-18 10:40:00,106.29,106.5,106.14,106.2,13391.0,106.29,106.5,106.14,106.2,13391.0
2022-02-18 10:50:00,106.31,106.42,106.1,106.19,12938.0,106.31,106.42,106.1,106.19,12938.0
2022-02-18 11:00:00,106.11,106.13,105.54,105.57,25433.0,106.11,106.13,105.54,105.57,25433.0
2022-02-18 11:10:00,105.58,105.96,105.49,105.91,18570.0,105.58,105.96,105.49,105.91,18570.0
2022-02-18 11:20:00,105.97,106.09,105.49,105.6,18510.0,105.97,106.09,105.49,105.6,18510.0
2022-02-18 11:30:00,105.63,106.18,105.43,106.09,21130.0,105.63,106.18,105.43,106.09,21130.0
2022-02-18 11:40:00,106.1,106.19,105.83,105.84,29656.0,106.1,106.19,105.83,105.84,29656.0
2022-02-18 11:50:00,105.87,105.88,105.34,105.49,23341.0,105.87,105.88,105.34,105.49,23341.0
2022-02-18 12:00:00,105.46,105.57,105.35,105.57,24521.0,105.46,105.57,105.35,105.57,24521.0
2022-02-18 12:10:00,105.62,105.9,105.48,105.75,19618.0,105.62,105.9,105.48,105.75,19618.0
2022-02-18 12:20:00,105.71,105.88,105.43,105.47,20021.0,105.71,105.88,105.43,105.47,20021.0
2022-02-18 12:30:00,105.39,105.48,104.95,105.09,25098.0,105.39,105.48,104.95,105.09,25098.0
2022-02-18 12:40:00,105.08,105.17,105.03,105.06,14849.0,105.08,105.17,105.03,105.06,14849.0
2022-02-18 12:50:00,105.02,105.3,104.99,105.09,15610.0,105.02,105.3,104.99,105.09,15610.0
2022-02-18 13:00:00,105.05,105.21,104.91,105.12,14633.0,105.05,105.21,104.91,105.12,14633.0
2022-02-18 13:10:00,105.12,105.26,105.0,105.07,19098.0,105.12,105.26,105.0,105.07,19098.0
2022-02-18 13:20:00,105.09,105.41,105.05,105.23,19444.0,105.09,105.41,105.05,105.23,19444.0
2022-02-18 13:30:00,105.19,105.79,105.18,105.79,31082.0,105.19,105.79,105.18,105.79,31082.0
2022-02-18 13:40:00,105.76,105.88,105.59,105.88,21405.0,105.76,105.88,105.59,105.88,21405.0
2022-02-18 13:50:00,105.87,105.97,105.69,105.78,17807.0,105.87,105.97,105.69,105.78,17807.0
2022-02-18 14:00:00,105.74,105.92,105.64,105.68,11068.0,105.74,105.92,105.64,105.68,11068.0
2022-02-18 14:10:00,105.64,105.97,105.61,105.89,15604.0,105.64,105.97,105.61,105.89,15604.0
2022-02-18 14:20:00,105.95,106.52,105.95,106.46,18100.0,105.95,106.52,105.95,106.46,18100.0
2022-02-18 14:30:00,106.45,106.59,106.05,106.12,27609.0,106.45,106.59,106.05,106.12,27609.0
2022-02-18 14:40:00,106.14,106.25,106.01,106.01,23634.0,106.14,106.25,106.01,106.01,23634.0
2022-02-18 14:50:00,105.97,106.61,105.95,106.5,17676.0,105.97,106.61,105.95,106.5,17676.0
2022-02-18 15:00:00,106.52,106.83,106.24,106.35,27421.0,106.52,106.83,106.24,106.35,27421.0
2022-02-18 15:10:00,106.4,106.54,105.92,105.96,35983.0,106.4,106.54,105.92,105.96,35983.0
2022-02-18 15:20:00,105.91,106.04,105.81,105.81,18633.0,105.91,106.04,105.81,105.81,18633.0
2022-02-18 15:30:00,105.78,105.78,105.45,105.65,30695.0,105.78,105.78,105.45,105.65,30695.0
2022-02-18 15:40:00,105.65,106.17,105.6,105.97,62531.0,105.65,106.17,105.6,105.97,62531.0
2022-02-18 15:50:00,105.98,105.99,105.46,105.67,189533.0,105.98,105.99,105.46,105.67,189533.0
2022-02-22 09:30:00,104.99,105.66,104.81,105.11,100485.0,104.99,105.66,104.81,105.11,100485.0
2022-02-22 09:40:00,105.07,106.33,105.07,106.31,34655.0,105.07,106.33,105.07,106.31,34655.0
2022-02-22 09:50:00,106.34,106.8,106.27,106.66,20470.0,106.34,106.8,106.27,106.66,20470.0
2022-02-22 10:00:00,106.68,106.83,106.33,106.53,21882.0,106.68,106.83,106.33,106.53,21882.0
2022-02-22 10:10:00,106.56,106.89,106.41,106.85,25517.0,106.56,106.89,106.41,106.85,25517.0
2022-02-22 10:20:00,106.94,107.27,106.84,107.26,36050.0,106.94,107.27,106.84,107.26,36050.0
2022-02-22 10:30:00,107.19,107.2,106.5,106.5,21129.0,107.19,107.2,106.5,106.5,21129.0
2022-02-22 10:40:00,106.47,106.64,106.31,106.51,16443.0,106.47,106.64,106.31,106.51,16443.0
2022-02-22 10:50:00,106.45,106.46,106.07,106.12,19187.0,106.45,106.46,106.07,106.12,19187.0
2022-02-22 11:00:00,106.09,106.35,105.99,105.99,19361.0,106.09,106.35,105.99,105.99,19361.0
2022-02-22 11:10:00,106.07,106.29,105.8,105.94,26385.0,106.07,106.29,105.8,105.94,26385.0
2022-02-22 11:20:00,105.96,106.48,105.84,106.05,24620.0,105.96,106.48,105.84,106.05,24620.0
2022-02-22 11:30:00,106.16,106.37,105.84,106.01,15768.0,106.16,106.37,105.84,106.01,15768.0
2022-02-22 11:40:00,105.97,106.26,105.93,106.11,18003.0,105.97,106.26,105.93,106.11,18003.0
2022-02-22 11:50:00,106.11,106.26,105.75,106.09,19410.0,106.11,106.26,105.75,106.09,19410.0
2022-02-22 12:00:00,106.09,106.41,106.02,106.41,15674.0,106.09,106.41,106.02,106.41,15674.0
2022-02-22 12:10:00,106.33,106.36,106.1,106.2,15582.0,106.33,106.36,106.1,106.2,15582.0
2022-02-22 12:20:00,106.17,106.28,106.1,106.24,21416.0,106.17,106.28,106.1,106.24,21416.0
2022-02-22 12:30:00,106.18,106.31,105.99,106.14,16209.0,106.18,106.31,105.99,106.14,16209.0
2022-02-22 12:40:00,106.09,106.2,105.98,106.03,10044.0,106.09,106.2,105.98,106.03,10044.0
2022-02-22 12:50:00,106.05,106.18,105.94,106.04,11370.0,106.05,106.18,105.94,106.04,11370.0
2022-02-22 13:00:00,106.06,106.15,105.87,106.09,12139.0,106.06,106.15,105.87,106.09,12139.0
2022-02-22 13:10:00,106.12,106.23,105.7,105.75,22071.0,106.12,106.23,105.7,105.75,22071.0
2022-02-22 13:20:00,105.81,105.95,105.61,105.7,30716.0,105.81,105.95,105.61,105.7,30716.0
2022-02-22 13:30:00,105.7,105.99,105.61,105.77,12030.0,105.7,105.99,105.61,105.77,12030.0
2022-02-22 13:40:00,105.82,105.95,105.4,105.53,11923.0,105.82,105.95,105.4,105.53,11923.0
2022-02-22 13:50:00,105.49,105.6,105.11,105.31,29881.0,105.49,105.6,105.11,105.31,29881.0
2022-02-22 14:00:00,105.31,105.31,105.02,105.02,11934.0,105.31,105.31,105.02,105.02,11934.0
2022-02-22 14:10:00,105.01,105.36,104.93,105.34,18847.0,105.01,105.36,104.93,105.34,18847.0
2022-02-22 14:20:00,105.38,105.6,105.11,105.38,20100.0,105.38,105.6,105.11,105.38,20100.0
2022-02-22 14:30:00,105.37,105.8,105.25,105.68,14617.0,105.37,105.8,105.25,105.68,14617.0
2022-02-22 14:40:00,105.58,105.8,105.24,105.8,13216.0,105.58,105.8,105.24,105.8,13216.0
2022-02-22 14:50:00,105.89,106.5,105.85,106.2,32928.0,105.89,106.5,105.85,106.2,32928.0
2022-02-22 15:00:00,106.24,106.87,106.24,106.62,27018.0,106.24,106.87,106.24,106.62,27018.0
2022-02-22 15:10:00,106.63,106.95,106.63,106.71,22457.0,106.63,106.95,106.63,106.71,22457.0
2022-02-22 15:20:00,106.67,106.87,106.39,106.69,21713.0,106.67,106.87,106.39,106.69,21713.0
2022-02-22 15:30:00,106.67,106.67,106.34,106.59,29278.0,106.67,106.67,106.34,106.59,29278.0
2022-02-22 15:40:00,106.58,106.64,105.98,106.04,46625.0,106.58,106.64,105.98,106.04,46625.0
2022-02-22 15:50:00,106.02,106.03,105.53,105.93,169912.0,106.02,106.03,105.53,105.93,169912.0
2022-02-23 09:30:00,106.46,107.28,106.05,106.7,63346.0,106.46,107.28,106.05,106.7,63346.0
2022-02-23 09:40:00,106.64,107.11,106.24,106.93,16774.0,106.64,107.11,106.24,106.93,16774.0
2022-02-23 09:50:00,106.86,106.97,106.46,106.73,27300.0,106.86,106.97,106.46,106.73,27300.0
2022-02-23 10:00:00,106.57,106.57,106.07,106.14,23717.0,106.57,106.57,106.07,106.14,23717.0
2022-02-23 10:10:00,106.09,106.52,105.98,106.14,29622.0,106.09,106.52,105.98,106.14,29622.0
2022-02-23 10:20:00,106.13,106.33,105.47,105.64,55678.0,106.13,106.33,105.47,105.64,55678.0
2022-02-23 10:30:00,105.59,106.1,105.52,105.94,42869.0,105.59,106.1,105.52,105.94,42869.0
2022-02-23 10:40:00,105.97,106.11,105.76,105.77,23541.0,105.97,106.11,105.76,105.77,23541.0
2022-02-23 10:50:00,105.78,106.1,105.66,105.91,28484.0,105.78,106.1,105.66,105.91,28484.0
2022-02-23 11:00:00,105.9,106.02,105.57,105.76,46425.0,105.9,106.02,105.57,105.76,46425.0
2022-02-23 11:10:00,105.77,105.84,105.5,105.77,18911.0,105.77,105.84,105.5,105.77,18911.0
2022-02-23 11:20:00,105.77,105.97,105.6,105.87,18807.0,105.77,105.97,105.6,105.87,18807.0
2022-02-23 11:30:00,105.87,106.32,105.77,106.22,44532.0,105.87,106.32,105.77,106.22,44532.0
2022-02-23 11:40:00,106.15,106.38,105.94,106.3,28174.0,106.15,106.38,105.94,106.3,28174.0
2022-02-23 11:50:00,106.3,106.75,106.09,106.68,24868.0,106.3,106.75,106.09,106.68,24868.0
2022-02-23 12:00:00,106.66,106.95,106.63,106.76,24449.0,106.66,106.95,106.63,106.76,24449.0
2022-02-23 12:10:00,106.81,107.15,106.67,107.14,16388.0,106.81,107.15,106.67,107.14,16388.0
2022-02-23 12:20:00,107.12,107.47,107.08,107.47,34335.0,107.12,107.47,107.08,107.47,34335.0
2022-02-23 12:30:00,107.48,107.52,107.28,107.33,41895.0,107.48,107.52,107.28,107.33,41895.0
2022-02-23 12:40:00,107.33,107.6,107.26,107.47,33049.0,107.33,107.6,107.26,107.47,33049.0
2022-02-23 12:50:00,107.48,107.48,106.91,106.97,27703.0,107.48,107.48,106.91,106.97,27703.0
2022-02-23 13:00:00,106.94,106.94,106.5,106.68,13281.0,106.94,106.94,106.5,106.68,13281.0
2022-02-23 13:10:00,106.66,106.68,106.25,106.57,31055.0,106.66,106.68,106.25,106.57,31055.0
2022-02-23 13:20:00,106.57,106.65,106.11,106.11,31291.0,106.57,106.65,106.11,106.11,31291.0
2022-02-23 13:30:00,106.15,106.47,106.05,106.36,13765.0,106.15,106.47,106.05,106.36,13765.0
2022-02-23 13:40:00,106.35,106.63,106.24,106.51,11488.0,106.35,106.63,106.24,106.51,11488.0
2022-02-23 13:50:00,106.53,106.53,106.18,106.33,13126.0,106.53,106.53,106.18,106.33,13126.0
2022-02-23 14:00:00,106.3,106.46,106.05,106.33,21127.0,106.3,106.46,106.05,106.33,21127.0
2022-02-23 14:10:00,106.34,106.5,106.09,106.34,26723.0,106.34,106.5,106.09,106.34,26723.0
2022-02-23 14:20:00,106.38,106.38,105.82,105.85,28042.0,106.38,106.38,105.82,105.85,28042.0
2022-02-23 14:30:00,105.91,106.21,105.9,106.09,46815.0,105.91,106.21,105.9,106.09,46815.0
2022-02-23 14:40:00,106.03,106.07,105.6,105.81,22145.0,106.03,106.07,105.6,105.81,22145.0
2022-02-23 14:50:00,105.73,105.97,105.56,105.77,17928.0,105.73,105.97,105.56,105.77,17928.0
2022-02-23 15:00:00,105.73,105.79,105.34,105.38,13985.0,105.73,105.79,105.34,105.38,13985.0
2022-02-23 15:10:00,105.42,105.58,105.29,105.43,21276.0,105.42,105.58,105.29,105.43,21276.0
2022-02-23 15:20:00,105.47,105.86,105.38,105.82,18258.0,105.47,105.86,105.38,105.82,18258.0
2022-02-23 15:30:00,105.79,105.86,105.4,105.4,33958.0,105.79,105.86,105.4,105.4,33958.0
2022-02-23 15:40:00,105.41,105.53,105.17,105.18,51641.0,105.41,105.53,105.17,105.18,51641.0
2022-02-23 15:50:00,105.14,105.46,105.06,105.32,185359.0,105.14,105.46,105.06,105.32,185359.0
2022-02-24 09:30:00,103.26,103.68,102.56,103.68,128738.0,103.26,103.68,102.56,103.68,128738.0
2022-02-24 09:40:00,103.62,104.12,102.92,104.0,34272.0,103.62,104.12,102.92,104.0,34272.0
2022-02-24 09:50:00,104.33,104.91,104.14,104.91,45148.0,104.33,104.91,104.14,104.91,45148.0
2022-02-24 10:00:00,104.75,104.75,103.93,104.26,23844.0,104.75,104.75,103.93,104.26,23844.0
2022-02-24 10:10:00,104.53,104.85,104.22,104.73,39490.0,104.53,104.85,104.22,104.73,39490.0
2022-02-24 10:20:00,104.72,105.0,104.07,104.24,35966.0,104.72,105.0,104.07,104.24,35966.0
2022-02-24 10:30:00,104.18,104.48,103.7,104.05,28522.0,104.18,104.48,103.7,104.05,28522.0
2022-02-24 10:40:00,104.0,104.69,103.75,104.64,35948.0,104.0,104.69,103.75,104.64,35948.0
2022-02-24 10:50:00,104.58,104.93,104.21,104.78,36735.0,104.58,104.93,104.21,104.78,36735.0
2022-02-24 11:00:00,104.76,105.23,104.55,105.18,21732.0,104.76,105.23,104.55,105.18,21732.0
2022-02-24 11:10:00,105.27,105.42,104.98,105.24,18800.0,105.27,105.42,104.98,105.24,18800.0
2022-02-24 11:20:00,105.38,105.47,105.11,105.33,22101.0,105.38,105.47,105.11,105.33,22101.0
2022-02-24 11:30:00,105.28,105.52,104.85,105.37,26998.0,105.28,105.52,104.85,105.37,26998.0
2022-02-24 11:40:00,105.31,105.66,104.85,105.66,29800.0,105.31,105.66,104.85,105.66,29800.0
2022-02-24 11:50:00,105.65,106.56,105.57,106.52,41516.0,105.65,106.56,105.57,106.52,41516.0
2022-02-24 12:00:00,106.55,106.71,106.25,106.35,39988.0,106.55,106.71,106.25,106.35,39988.0
2022-02-24 12:10:00,106.36,106.41,105.87,106.16,29134.0,106.36,106.41,105.87,106.16,29134.0
2022-02-24 12:20:00,106.24,106.89,105.94,106.89,45117.0,106.24,106.89,105.94,106.89,45117.0
2022-02-24 12:30:00,106.89,107.49,106.59,107.48,45348.0,106.89,107.49,106.59,107.48,45348.0
2022-02-24 12:40:00,107.48,107.52,107.05,107.05,37465.0,107.48,107.52,107.05,107.05,37465.0
2022-02-24 12:50:00,107.14,107.42,107.03,107.1,42426.0,107.14,107.42,107.03,107.1,42426.0
2022-02-24 13:00:00,107.11,107.47,106.96,107.43,25995.0,107.11,107.47,106.96,107.43,25995.0
2022-02-24 13:10:00,107.39,107.72,107.25,107.52,37783.0,107.39,107.72,107.25,107.52,37783.0
2022-02-24 13:20:00,107.49,107.61,107.13,107.23,48869.0,107.49,107.61,107.13,107.23,48869.0
2022-02-24 13:30:00,107.17,108.0,107.16,107.95,30471.0,107.17,108.0,107.16,107.95,30471.0
2022-02-24 13:40:00,107.96,108.72,107.54,108.72,52341.0,107.96,108.72,107.54,108.72,52341.0
2022-02-24 13:50:00,108.72,108.72,107.68,107.84,35936.0,108.72,108.72,107.68,107.84,35936.0
2022-02-24 14:00:00,107.88,108.1,107.41,107.72,68767.0,107.88,108.1,107.41,107.72,68767.0
2022-02-24 14:10:00,107.73,108.43,107.73,108.39,41123.0,107.73,108.43,107.73,108.39,41123.0
2022-02-24 14:20:00,108.4,108.45,108.19,108.25,30840.0,108.4,108.45,108.19,108.25,30840.0
2022-02-24 14:30:00,108.29,109.17,108.22,109.11,81501.0,108.29,109.17,108.22,109.11,81501.0
2022-02-24 14:40:00,109.11,109.15,108.76,109.15,42460.0,109.11,109.15,108.76,109.15,42460.0
2022-02-24 14:50:00,109.09,109.16,108.79,109.09,42405.0,109.09,109.16,108.79,109.09,42405.0
2022-02-24 15:00:00,109.11,109.28,108.9,109.11,37110.0,109.11,109.28,108.9,109.11,37110.0
2022-02-24 15:10:00,109.06,109.29,108.77,109.02,48165.0,109.06,109.29,108.77,109.02,48165.0
2022-02-24 15:20:00,108.98,109.01,108.5,108.64,36577.0,108.98,109.01,108.5,108.64,36577.0
2022-02-24 15:30:00,108.57,109.56,108.57,109.48,44853.0,108.57,109.56,108.57,109.48,44853.0
2022-02-24 15:40:00,109.49,109.52,109.11,109.22,86932.0,109.49,109.52,109.11,109.22,86932.0
2022-02-24 15:50:00,109.24,110.04,109.15,109.66,248958.0,109.24,110.04,109.15,109.66,248958.0
2022-02-25 09:30:00,109.58,109.98,108.87,109.78,36392.0,109.58,109.98,108.87,109.78,36392.0
2022-02-25 09:40:00,109.9,110.27,109.39,110.11,14849.0,109.9,110.27,109.39,110.11,14849.0
2022-02-25 09:50:00,110.11,110.13,108.56,108.56,23079.0,110.11,110.13,108.56,108.56,23079.0
2022-02-25 10:00:00,108.69,109.25,108.54,109.23,36431.0,108.69,109.25,108.54,109.23,36431.0
2022-02-25 10:10:00,109.23,109.5,108.82,109.5,15988.0,109.23,109.5,108.82,109.5,15988.0
2022-02-25 10:20:00,109.42,109.68,109.28,109.38,33938.0,109.42,109.68,109.28,109.38,33938.0
2022-02-25 10:30:00,109.41,109.58,109.26,109.38,29746.0,109.41,109.58,109.26,109.38,29746.0
2022-02-25 10:40:00,109.39,110.29,109.39,110.14,32240.0,109.39,110.29,109.39,110.14,32240.0
2022-02-25 10:50:00,110.05,110.3,109.97,110.03,14171.0,110.05,110.3,109.97,110.03,14171.0
2022-02-25 11:00:00,110.11,110.54,109.81,110.5,27548.0,110.11,110.54,109.81,110.5,27548.0
2022-02-25 11:10:00,110.48,111.0,110.35,111.0,29680.0,110.48,111.0,110.35,111.0,29680.0
2022-02-25 11:20:00,111.07,111.22,110.89,111.09,26111.0,111.07,111.22,110.89,111.09,26111.0
2022-02-25 11:30:00,111.09,111.11,110.86,111.06,16019.0,111.09,111.11,110.86,111.06,16019.0
2022-02-25 11:40:00,111.08,111.42,110.97,111.3,29214.0,111.08,111.42,110.97,111.3,29214.0
2022-02-25 11:50:00,111.33,111.82,111.31,111.75,26119.0,111.33,111.82,111.31,111.75,26119.0
2022-02-25 12:00:00,111.88,111.98,111.68,111.8,29670.0,111.88,111.98,111.68,111.8,29670.0
2022-02-25 12:10:00,111.8,111.87,111.57,111.8,18644.0,111.8,111.87,111.57,111.8,18644.0
2022-02-25 12:20:00,111.75,111.97,111.68,111.83,37908.0,111.75,111.97,111.68,111.83,37908.0
2022-02-25 12:30:00,111.86,112.23,111.86,111.96,33100.0,111.86,112.23,111.86,111.96,33100.0
2022-02-25 12:40:00,111.96,112.14,111.67,111.68,26235.0,111.96,112.14,111.67,111.68,26235.0
2022-02-25 12:50:00,111.61,111.8,111.48,111.8,18383.0,111.61,111.8,111.48,111.8,18383.0
2022-02-25 13:00:00,111.72,111.97,111.64,111.67,20143.0,111.72,111.97,111.64,111.67,20143.0
2022-02-25 13:10:00,111.69,111.97,111.44,111.89,18346.0,111.69,111.97,111.44,111.89,18346.0
2022-02-25 13:20:00,111.93,112.14,111.74,112.14,25343.0,111.93,112.14,111.74,112.14,25343.0
2022-02-25 13:30:00,112.11,112.31,112.06,112.22,21396.0,112.11,112.31,112.06,112.22,21396.0
2022-02-25 13:40:00,112.24,112.4,112.17,112.24,23869.0,112.24,112.4,112.17,112.24,23869.0
2022-02-25 13:50:00,112.29,112.48,112.06,112.28,21225.0,112.29,112.48,112.06,112.28,21225.0
2022-02-25 14:00:00,112.22,112.5,112.09,112.11,13175.0,112.22,112.5,112.09,112.11,13175.0
2022-02-25 14:10:00,112.11,112.19,111.99,112.12,15012.0,112.11,112.19,111.99,112.12,15012.0
2022-02-25 14:20:00,112.16,112.55,112.15,112.34,17339.0,112.16,112.55,112.15,112.34,17339.0
2022-02-25 14:30:00,112.38,112.5,112.16,112.37,21987.0,112.38,112.5,112.16,112.37,21987.0
2022-02-25 14:40:00,112.33,112.45,112.2,112.23,18119.0,112.33,112.45,112.2,112.23,18119.0
2022-02-25 14:50:00,112.18,112.54,112.01,112.4,24123.0,112.18,112.54,112.01,112.4,24123.0
2022-02-25 15:00:00,112.36,112.4,112.13,112.25,18777.0,112.36,112.4,112.13,112.25,18777.0
2022-02-25 15:10:00,112.29,112.57,112.15,112.44,22102.0,112.29,112.57,112.15,112.44,22102.0
2022-02-25 15:20:00,112.41,112.76,112.36,112.54,29836.0,112.41,112.76,112.36,112.54,29836.0
2022-02-25 15:30:00,112.57,112.75,112.38,112.61,50084.0,112.57,112.75,112.38,112.61,50084.0
2022-02-25 15:40:00,112.59,112.92,112.46,112.76,95927.0,112.59,112.92,112.46,112.76,95927.0
2022-02-25 15:50:00,112.81,113.11,112.66,113.0,225457.0,112.81,113.11,112.66,113.0,225457.0
2022-02-28 09:30:00,111.07,112.07,110.7,111.44,74153.0,111.07,112.07,110.7,111.44,74153.0
2022-02-28 09:40:00,111.34,112.1,111.17,111.59,27891.0,111.34,112.1,111.17,111.59,27891.0
2022-02-28 09:50:00,111.51,112.22,111.45,111.62,25401.0,111.51,112.22,111.45,111.62,25401.0
2022-02-28 10:00:00,111.57,111.58,110.62,110.91,27497.0,111.57,111.58,110.62,110.91,27497.0
2022-02-28 10:10:00,110.94,111.09,110.29,110.38,15908.0,110.94,111.09,110.29,110.38,15908.0
2022-02-28 10:20:00,110.52,110.8,110.45,110.65,25133.0,110.52,110.8,110.45,110.65,25133.0
2022-02-28 10:30:00,110.53,111.6,110.53,111.55,32435.0,110.53,111.6,110.53,111.55,32435.0
2022-02-28 10:40:00,111.55,112.13,111.48,112.0,25011.0,111.55,112.13,111.48,112.0,25011.0
2022-02-28 10:50:00,111.98,112.37,111.9,112.33,15198.0,111.98,112.37,111.9,112.33,15198.0
2022-02-28 11:00:00,112.39,112.81,112.32,112.5,27874.0,112.39,112.81,112.32,112.5,27874.0
2022-02-28 11:10:00,112.53,112.77,112.43,112.68,25912.0,112.53,112.77,112.43,112.68,25912.0
2022-02-28 11:20:00,112.75,113.14,112.71,113.11,25655.0,112.75,113.14,112.71,113.11,25655.0
2022-02-28 11:30:00,112.93,112.97,112.53,112.55,18850.0,112.93,112.97,112.53,112.55,18850.0
2022-02-28 11:40:00,112.58,112.62,112.08,112.18,30990.0,112.58,112.62,112.08,112.18,30990.0
2022-02-28 11:50:00,112.22,112.52,112.17,112.36,21211.0,112.22,112.52,112.17,112.36,21211.0
2022-02-28 12:00:00,112.36,112.53,111.97,112.06,24732.0,112.36,112.53,111.97,112.06,24732.0
2022-02-28 12:10:00,112.0,112.1,111.77,112.0,26858.0,112.0,112.1,111.77,112.0,26858.0
2022-02-28 12:20:00,111.98,112.09,111.66,112.0,16638.0,111.98,112.09,111.66,112.0,16638.0
2022-02-28 12:30:00,111.95,112.02,111.77,111.8,17275.0,111.95,112.02,111.77,111.8,17275.0
2022-02-28 12:40:00,111.83,111.83,111.49,111.63,14752.0,111.83,111.83,111.49,111.63,14752.0
2022-02-28 12:50:00,111.67,111.73,111.32,111.6,15911.0,111.67,111.73,111.32,111.6,15911.0
2022-02-28 13:00:00,111.68,112.12,111.62,112.08,9996.0,111.68,112.12,111.62,112.08,9996.0
2022-02-28 13:10:00,112.05,112.21,111.65,111.77,20906.0,112.05,112.21,111.65,111.77,20906.0
2022-02-28 13:20:00,111.76,111.84,111.43,111.66,19134.0,111.76,111.84,111.43,111.66,19134.0
2022-02-28 13:30:00,111.62,111.84,111.48,111.61,22036.0,111.62,111.84,111.48,111.61,22036.0
2022-02-28 13:40:00,111.65,112.04,111.63,112.04,15562.0,111.65,112.04,111.63,112.04,15562.0
2022-02-28 13:50:00,112.09,112.34,111.93,112.04,15637.0,112.09,112.34,111.93,112.04,15637.0
2022-02-28 14:00:00,111.99,112.03,111.08,111.19,32472.0,111.99,112.03,111.08,111.19,32472.0
2022-02-28 14:10:00,111.14,111.56,111.0,111.56,41040.0,111.14,111.56,111.0,111.56,41040.0
2022-02-28 14:20:00,111.51,111.53,111.0,111.16,27763.0,111.51,111.53,111.0,111.16,27763.0
2022-02-28 14:30:00,111.12,111.37,110.95,111.05,16639.0,111.12,111.37,110.95,111.05,16639.0
2022-02-28 14:40:00,111.13,111.51,111.01,111.32,15299.0,111.13,111.51,111.01,111.32,15299.0
2022-02-28 14:50:00,111.42,111.65,111.28,111.53,20926.0,111.42,111.65,111.28,111.53,20926.0
2022-02-28 15:00:00,111.49,111.55,111.07,111.32,20050.0,111.49,111.55,111.07,111.32,20050.0
2022-02-28 15:10:00,111.31,111.43,111.12,111.35,18078.0,111.31,111.43,111.12,111.35,18078.0
2022-02-28 15:20:00,111.36,111.79,111.35,111.57,23779.0,111.36,111.79,111.35,111.57,23779.0
2022-02-28 15:30:00,111.52,111.53,110.94,110.96,47439.0,111.52,111.53,110.94,110.96,47439.0
2022-02-28 15:40:00,111.07,111.96,111.07,111.92,46211.0,111.07,111.96,111.07,111.92,46211.0
2022-02-28 15:50:00,111.9,112.76,111.88,112.38,225018.0,111.9,112.76,111.88,112.38,225018.0
2022-03-01 09:30:00,112.35,112.97,111.43,112.97,58363.0,112.35,112.97,111.43,112.97,58363.0
2022-03-01 09:40:00,112.84,112.84,111.79,112.06,19226.0,112.84,112.84,111.79,112.06,19226.0
2022-03-01 09:50:00,112.02,112.18,111.56,112.05,19979.0,112.02,112.18,111.56,112.05,19979.0
2022-03-01 10:00:00,112.54,112.57,111.9,112.29,18641.0,112.54,112.57,111.9,112.29,18641.0
2022-03-01 10:10:00,112.27,112.8,112.0,112.77,14233.0,112.27,112.8,112.0,112.77,14233.0
2022-03-01 10:20:00,112.73,112.9,112.25,112.45,39224.0,112.73,112.9,112.25,112.45,39224.0
2022-03-01 10:30:00,112.42,112.43,111.82,112.01,34071.0,112.42,112.43,111.82,112.01,34071.0
2022-03-01 10:40:00,111.95,111.95,111.25,111.3,17863.0,111.95,111.95,111.25,111.3,17863.0
2022-03-01 10:50:00,111.35,111.82,111.23,111.8,17488.0,111.35,111.82,111.23,111.8,17488.0
2022-03-01 11:00:00,111.84,112.45,111.7,112.07,20737.0,111.84,112.45,111.7,112.07,20737.0
2022-03-01 11:10:00,112.1,112.34,112.0,112.19,12645.0,112.1,112.34,112.0,112.19,12645.0
2022-03-01 11:20:00,112.2,112.6,112.16,112.3,19157.0,112.2,112.6,112.16,112.3,19157.0
2022-03-01 11:30:00,112.23,112.27,111.51,111.56,13794.0,112.23,112.27,111.51,111.56,13794.0
2022-03-01 11:40:00,111.5,111.71,111.26,111.51,19060.0,111.5,111.71,111.26,111.51,19060.0
2022-03-01 11:50:00,111.49,111.49,111.07,111.16,13779.0,111.49,111.49,111.07,111.16,13779.0
2022-03-01 12:00:00,111.15,111.23,110.67,110.68,25121.0,111.15,111.23,110.67,110.68,25121.0
2022-03-01 12:10:00,110.67,111.29,110.55,111.21,20450.0,110.67,111.29,110.55,111.21,20450.0
2022-03-01 12:20:00,111.21,111.45,111.15,111.4,14206.0,111.21,111.45,111.15,111.4,14206.0
2022-03-01 12:30:00,111.38,111.6,111.24,111.55,14095.0,111.38,111.6,111.24,111.55,14095.0
2022-03-01 12:40:00,111.52,111.92,111.52,111.85,9875.0,111.52,111.92,111.52,111.85,9875.0
2022-03-01 12:50:00,111.85,111.95,111.69,111.87,10510.0,111.85,111.95,111.69,111.87,10510.0
2022-03-01 13:00:00,111.89,112.09,111.69,111.72,12211.0,111.89,112.09,111.69,111.72,12211.0
2022-03-01 13:10:00,111.84,111.84,111.45,111.51,9639.0,111.84,111.84,111.45,111.51,9639.0
2022-03-01 13:20:00,111.44,111.66,111.17,111.17,18954.0,111.44,111.66,111.17,111.17,18954.0
2022-03-01 13:30:00,111.09,111.41,111.02,111.39,11137.0,111.09,111.41,111.02,111.39,11137.0
2022-03-01 13:40:00,111.41,111.48,111.09,111.25,11568.0,111.41,111.48,111.09,111.25,11568.0
2022-03-01 13:50:00,111.15,111.44,111.12,111.36,10316.0,111.15,111.44,111.12,111.36,10316.0
2022-03-01 14:00:00,111.37,111.4,111.12,111.24,13125.0,111.37,111.4,111.12,111.24,13125.0
2022-03-01 14:10:00,111.29,111.29,110.82,111.22,14965.0,111.29,111.29,110.82,111.22,14965.0
2022-03-01 14:20:00,111.21,111.74,111.15,111.73,12491.0,111.21,111.74,111.15,111.73,12491.0
2022-03-01 14:30:00,111.72,111.89,111.49,111.88,17725.0,111.72,111.89,111.49,111.88,17725.0
2022-03-01 14:40:00,111.84,111.91,111.47,111.55,21539.0,111.84,111.91,111.47,111.55,21539.0
2022-03-01 14:50:00,111.51,111.51,111.09,111.13,19730.0,111.51,111.51,111.09,111.13,19730.0
2022-03-01 15:00:00,111.12,112.08,111.08,112.03,27016.0,111.12,112.08,111.08,112.03,27016.0
2022-03-01 15:10:00,112.07,112.09,111.61,111.61,20725.0,112.07,112.09,111.61,111.61,20725.0
2022-03-01 15:20:00,111.65,111.68,111.36,111.37,22965.0,111.65,111.68,111.36,111.37,22965.0
2022-03-01 15:30:00,111.36,111.55,111.1,111.55,40067.0,111.36,111.55,111.1,111.55,40067.0
2022-03-01 15:40:00,111.58,111.65,110.91,110.91,49491.0,111.58,111.65,110.91,110.91,49491.0
2022-03-01 15:50:00,110.88,111.81,110.72,111.62,172629.0,110.88,111.81,110.72,111.62,172629.0
2022-03-02 09:30:00,112.51,112.82,111.56,111.57,40980.0,112.51,112.82,111.56,111.57,40980.0
2022-03-02 09:40:00,111.66,112.63,111.58,112.42,35729.0,111.66,112.63,111.58,112.42,35729.0
2022-03-02 09:50:00,112.43,112.51,111.86,112.03,51540.0,112.43,112.51,111.86,112.03,51540.0
2022-03-02 10:00:00,112.0,112.18,111.02,111.12,20991.0,112.0,112.18,111.02,111.12,20991.0
2022-03-02 10:10:00,111.14,111.33,110.87,111.0,26554.0,111.14,111.33,110.87,111.0,26554.0
2022-03-02 10:20:00,110.94,111.89,110.83,111.72,34758.0,110.94,111.89,110.83,111.72,34758.0
2022-03-02 10:30:00,111.74,112.13,111.36,111.96,32272.0,111.74,112.13,111.36,111.96,32272.0
2022-03-02 10:40:00,111.94,111.98,111.49,111.87,28788.0,111.94,111.98,111.49,111.87,28788.0
2022-03-02 10:50:00,111.93,112.01,111.54,111.86,29447.0,111.93,112.01,111.54,111.86,29447.0
2022-03-02 11:00:00,111.82,112.59,111.64,112.35,40283.0,111.82,112.59,111.64,112.35,40283.0
2022-03-02 11:10:00,112.28,112.44,112.15,112.41,19356.0,112.28,112.44,112.15,112.41,19356.0
2022-03-02 11:20:00,112.41,112.45,112.09,112.18,22308.0,112.41,112.45,112.09,112.18,22308.0
2022-03-02 11:30:00,112.23,112.52,111.94,112.19,31965.0,112.23,112.52,111.94,112.19,31965.0
2022-03-02 11:40:00,112.11,112.23,111.62,111.69,28194.0,112.11,112.23,111.62,111.69,28194.0
2022-03-02 11:50:00,111.67,111.77,111.53,111.61,18884.0,111.67,111.77,111.53,111.61,18884.0
2022-03-02 12:00:00,111.6,111.96,111.55,111.84,22661.0,111.6,111.96,111.55,111.84,22661.0
2022-03-02 12:10:00,111.83,112.09,111.7,111.83,24794.0,111.83,112.09,111.7,111.83,24794.0
2022-03-02 12:20:00,111.86,111.95,111.69,111.89,28169.0,111.86,111.95,111.69,111.89,28169.0
2022-03-02 12:30:00,111.87,111.91,111.63,111.77,10527.0,111.87,111.91,111.63,111.77,10527.0
2022-03-02 12:40:00,111.72,111.8,111.41,111.49,28120.0,111.72,111.8,111.41,111.49,28120.0
2022-03-02 12:50:00,111.45,111.45,111.08,111.23,29889.0,111.45,111.45,111.08,111.23,29889.0
2022-03-02 13:00:00,111.25,111.71,111.25,111.63,27804.0,111.25,111.71,111.25,111.63,27804.0
2022-03-02 13:10:00,111.64,111.74,111.56,111.61,26317.0,111.64,111.74,111.56,111.61,26317.0
2022-03-02 13:20:00,111.62,111.73,111.25,111.29,40391.0,111.62,111.73,111.25,111.29,40391.0
2022-03-02 13:30:00,111.33,111.55,111.27,111.5,21045.0,111.33,111.55,111.27,111.5,21045.0
2022-03-02 13:40:00,111.5,111.52,111.33,111.34,12787.0,111.5,111.52,111.33,111.34,12787.0
2022-03-02 13:50:00,111.43,111.57,111.38,111.46,23071.0,111.43,111.57,111.38,111.46,23071.0
2022-03-02 14:00:00,111.51,111.83,111.47,111.71,33723.0,111.51,111.83,111.47,111.71,33723.0
2022-03-02 14:10:00,111.67,111.77,111.58,111.74,42371.0,111.67,111.77,111.58,111.74,42371.0
2022-03-02 14:20:00,111.79,111.83,111.36,111.47,18695.0,111.79,111.83,111.36,111.47,18695.0
2022-03-02 14:30:00,111.43,111.59,111.39,111.51,22641.0,111.43,111.59,111.39,111.51,22641.0
2022-03-02 14:40:00,111.51,111.82,111.5,111.82,15694.0,111.51,111.82,111.5,111.82,15694.0
2022-03-02 14:50:00,111.9,111.93,111.57,111.71,18148.0,111.9,111.93,111.57,111.71,18148.0
2022-03-02 15:00:00,111.68,111.98,111.57,111.69,23858.0,111.68,111.98,111.57,111.69,23858.0
2022-03-02 15:10:00,111.65,111.76,111.41,111.58,28752.0,111.65,111.76,111.41,111.58,28752.0
2022-03-02 15:20:00,111.57,111.69,111.41,111.63,24453.0,111.57,111.69,111.41,111.63,24453.0
2022-03-02 15:30:00,111.59,111.77,111.57,111.64,32025.0,111.59,111.77,111.57,111.64,32025.0
2022-03-02 15:40:00,111.65,111.76,111.6,111.67,90103.0,111.65,111.76,111.6,111.67,90103.0
2022-03-02 15:50:00,111.68,111.99,111.17,111.37,321707.0,111.68,111.99,111.17,111.37,321707.0
2022-03-03 09:30:00,112.31,113.4,112.18,112.83,91675.0,112.31,113.4,112.18,112.83,91675.0
2022-03-03 09:40:00,112.75,112.84,111.73,111.79,50730.0,112.75,112.84,111.73,111.79,50730.0
2022-03-03 09:50:00,111.73,112.06,111.58,111.67,36334.0,111.73,112.06,111.58,111.67,36334.0
2022-03-03 10:00:00,111.77,112.33,111.73,112.1,23016.0,111.77,112.33,111.73,112.1,23016.0
2022-03-03 10:10:00,112.15,112.35,111.61,111.62,32231.0,112.15,112.35,111.61,111.62,32231.0
2022-03-03 10:20:00,111.62,111.63,111.12,111.23,32863.0,111.62,111.63,111.12,111.23,32863.0
2022-03-03 10:30:00,111.22,111.53,111.0,111.06,32960.0,111.22,111.53,111.0,111.06,32960.0
2022-03-03 10:40:00,111.14,111.22,110.87,111.01,28267.0,111.14,111.22,110.87,111.01,28267.0
2022-03-03 10:50:00,111.0,111.01,110.5,110.55,28530.0,111.0,111.01,110.5,110.55,28530.0
2022-03-03 11:00:00,110.59,110.93,110.59,110.63,24945.0,110.59,110.93,110.59,110.63,24945.0
2022-03-03 11:10:00,110.57,110.7,110.32,110.7,24797.0,110.57,110.7,110.32,110.7,24797.0
2022-03-03 11:20:00,110.82,111.21,110.64,111.16,49440.0,110.82,111.21,110.64,111.16,49440.0
2022-03-03 11:30:00,111.12,111.17,110.86,111.02,35017.0,111.12,111.17,110.86,111.02,35017.0
2022-03-03 11:40:00,110.98,111.42,110.96,111.27,12491.0,110.98,111.42,110.96,111.27,12491.0
2022-03-03 11:50:00,111.34,111.57,111.13,111.38,12500.0,111.34,111.57,111.13,111.38,12500.0
2022-03-03 12:00:00,111.37,111.62,111.33,111.62,12362.0,111.37,111.62,111.33,111.62,12362.0
2022-03-03 12:10:00,111.64,111.64,111.48,111.57,16285.0,111.64,111.64,111.48,111.57,16285.0
2022-03-03 12:20:00,111.59,111.59,111.2,111.26,12918.0,111.59,111.59,111.2,111.26,12918.0
2022-03-03 12:30:00,111.26,112.32,111.14,111.88,21433.0,111.26,112.32,111.14,111.88,21433.0
2022-03-03 12:40:00,111.87,112.1,111.71,111.95,9920.0,111.87,112.1,111.71,111.95,9920.0
2022-03-03 12:50:00,111.91,112.12,111.84,112.06,13206.0,111.91,112.12,111.84,112.06,13206.0
2022-03-03 13:00:00,112.07,112.39,111.99,112.12,13701.0,112.07,112.39,111.99,112.12,13701.0
2022-03-03 13:10:00,112.12,112.5,112.06,112.46,14944.0,112.12,112.5,112.06,112.46,14944.0
2022-03-03 13:20:00,112.44,112.76,112.37,112.75,16161.0,112.44,112.76,112.37,112.75,16161.0
2022-03-03 13:30:00,112.75,112.75,112.28,112.43,11343.0,112.75,112.75,112.28,112.43,11343.0
2022-03-03 13:40:00,112.39,112.7,112.29,112.67,15937.0,112.39,112.7,112.29,112.67,15937.0
2022-03-03 13:50:00,112.67,112.72,112.52,112.63,16584.0,112.67,112.72,112.52,112.63,16584.0
2022-03-03 14:00:00,112.63,112.9,112.59,112.62,14548.0,112.63,112.9,112.59,112.62,14548.0
2022-03-03 14:10:00,112.58,113.0,112.55,112.95,18986.0,112.58,113.0,112.55,112.95,18986.0
2022-03-03 14:20:00,112.94,113.03,112.75,113.02,12896.0,112.94,113.03,112.75,113.02,12896.0
2022-03-03 14:30:00,112.98,112.99,112.52,112.56,19653.0,112.98,112.99,112.52,112.56,19653.0
2022-03-03 14:40:00,112.57,112.63,112.22,112.27,14094.0,112.57,112.63,112.22,112.27,14094.0
2022-03-03 14:50:00,112.27,112.33,112.08,112.28,29872.0,112.27,112.33,112.08,112.28,29872.0
2022-03-03 15:00:00,112.28,112.28,111.88,111.93,25927.0,112.28,112.28,111.88,111.93,25927.0
2022-03-03 15:10:00,111.88,112.3,111.85,112.23,22259.0,111.88,112.3,111.85,112.23,22259.0
2022-03-03 15:20:00,112.18,112.32,112.03,112.27,24371.0,112.18,112.32,112.03,112.27,24371.0
2022-03-03 15:30:00,112.26,112.3,111.81,112.11,33583.0,112.26,112.3,111.81,112.11,33583.0
2022-03-03 15:40:00,112.13,112.15,111.69,111.91,53181.0,112.13,112.15,111.69,111.91,53181.0
2022-03-03 15:50:00,111.89,112.26,111.7,111.96,194224.0,111.89,112.26,111.7,111.96,194224.0
2022-03-04 09:30:00,111.36,111.46,110.58,110.58,40385.0,111.36,111.46,110.58,110.58,40385.0
2022-03-04 09:40:00,110.39,110.54,109.75,109.94,20454.0,110.39,110.54,109.75,109.94,20454.0
2022-03-04 09:50:00,109.82,110.12,109.69,110.08,27575.0,109.82,110.12,109.69,110.08,27575.0
2022-03-04 10:00:00,110.04,110.12,109.08,109.1,45524.0,110.04,110.12,109.08,109.1,45524.0
2022-03-04 10:10:00,109.13,109.25,108.78,108.98,57179.0,109.13,109.25,108.78,108.98,57179.0
2022-03-04 10:20:00,108.94,109.13,108.79,108.91,35635.0,108.94,109.13,108.79,108.91,35635.0
2022-03-04 10:30:00,108.94,109.41,108.6,109.27,55840.0,108.94,109.41,108.6,109.27,55840.0
2022-03-04 10:40:00,109.2,109.23,108.76,108.96,42934.0,109.2,109.23,108.76,108.96,42934.0
2022-03-04 10:50:00,108.92,108.98,108.74,108.74,25636.0,108.92,108.98,108.74,108.74,25636.0
2022-03-04 11:00:00,108.77,108.97,108.47,108.69,109238.0,108.77,108.97,108.47,108.69,109238.0
2022-03-04 11:10:00,108.74,109.35,108.51,109.32,27976.0,108.74,109.35,108.51,109.32,27976.0
2022-03-04 11:20:00,109.25,109.43,109.14,109.28,17498.0,109.25,109.43,109.14,109.28,17498.0
2022-03-04 11:30:00,109.25,109.71,109.17,109.63,19402.0,109.25,109.71,109.17,109.63,19402.0
2022-03-04 11:40:00,109.63,109.7,109.44,109.54,17889.0,109.63,109.7,109.44,109.54,17889.0
2022-03-04 11:50:00,109.54,109.83,109.46,109.62,13067.0,109.54,109.83,109.46,109.62,13067.0
2022-03-04 12:00:00,109.67,109.96,109.45,109.96,14897.0,109.67,109.96,109.45,109.96,14897.0
2022-03-04 12:10:00,110.0,110.81,110.0,110.7,13509.0,110.0,110.81,110.0,110.7,13509.0
2022-03-04 12:20:00,110.74,110.9,110.53,110.79,11664.0,110.74,110.9,110.53,110.79,11664.0
2022-03-04 12:30:00,110.72,110.81,110.38,110.56,11201.0,110.72,110.81,110.38,110.56,11201.0
2022-03-04 12:40:00,110.59,110.59,110.24,110.5,11510.0,110.59,110.59,110.24,110.5,11510.0
2022-03-04 12:50:00,110.49,110.84,110.39,110.76,13110.0,110.49,110.84,110.39,110.76,13110.0
2022-03-04 13:00:00,110.73,111.24,110.73,111.18,8989.0,110.73,111.24,110.73,111.18,8989.0
2022-03-04 13:10:00,111.16,111.21,110.84,111.04,22319.0,111.16,111.21,110.84,111.04,22319.0
2022-03-04 13:20:00,111.08,111.15,110.84,110.95,12482.0,111.08,111.15,110.84,110.95,12482.0
2022-03-04 13:30:00,110.91,111.05,110.85,110.95,23923.0,110.91,111.05,110.85,110.95,23923.0
2022-03-04 13:40:00,110.9,110.91,110.17,110.3,21963.0,110.9,110.91,110.17,110.3,21963.0
2022-03-04 13:50:00,110.28,110.42,110.05,110.08,17678.0,110.28,110.42,110.05,110.08,17678.0
2022-03-04 14:00:00,110.11,110.37,109.91,110.32,16800.0,110.11,110.37,109.91,110.32,16800.0
2022-03-04 14:10:00,110.31,110.31,109.86,110.04,18934.0,110.31,110.31,109.86,110.04,18934.0
2022-03-04 14:20:00,110.0,110.58,109.99,110.42,19833.0,110.0,110.58,109.99,110.42,19833.0
2022-03-04 14:30:00,110.31,110.53,110.3,110.43,21885.0,110.31,110.53,110.3,110.43,21885.0
2022-03-04 14:40:00,110.38,110.38,109.95,109.98,20781.0,110.38,110.38,109.95,109.98,20781.0
2022-03-04 14:50:00,110.04,110.23,109.8,109.85,28551.0,110.04,110.23,109.8,109.85,28551.0
2022-03-04 15:00:00,109.89,110.36,109.78,110.17,16914.0,109.89,110.36,109.78,110.17,16914.0
2022-03-04 15:10:00,110.21,110.37,110.03,110.05,22131.0,110.21,110.37,110.03,110.05,22131.0
2022-03-04 15:20:00,110.09,110.43,109.91,110.21,36182.0,110.09,110.43,109.91,110.21,36182.0
2022-03-04 15:30:00,110.21,110.38,109.92,109.94,58427.0,110.21,110.38,109.92,109.94,58427.0
2022-03-04 15:40:00,109.98,110.37,109.93,110.0,55068.0,109.98,110.37,109.93,110.0,55068.0
2022-03-04 15:50:00,110.05,110.73,109.95,110.6,156590.0,110.05,110.73,109.95,110.6,156590.0
2022-03-07 09:30:00,110.33,110.81,109.99,110.04,44375.0,110.33,110.81,109.99,110.04,44375.0
2022-03-07 09:40:00,109.85,110.04,109.29,109.76,16342.0,109.85,110.04,109.29,109.76,16342.0
2022-03-07 09:50:00,109.85,110.35,109.43,109.66,15802.0,109.85,110.35,109.43,109.66,15802.0
2022-03-07 10:00:00,109.6,109.6,109.05,109.46,23408.0,109.6,109.6,109.05,109.46,23408.0
2022-03-07 10:10:00,109.35,109.51,108.72,108.72,21043.0,109.35,109.51,108.72,108.72,21043.0
2022-03-07 10:20:00,108.73,108.97,108.27,108.51,16495.0,108.73,108.97,108.27,108.51,16495.0
2022-03-07 10:30:00,108.31,109.02,108.31,108.69,16112.0,108.31,109.02,108.31,108.69,16112.0
2022-03-07 10:40:00,108.72,108.72,108.21,108.49,13699.0,108.72,108.72,108.21,108.49,13699.0
2022-03-07 10:50:00,108.52,108.75,108.3,108.54,13522.0,108.52,108.75,108.3,108.54,13522.0
2022-03-07 11:00:00,108.49,108.78,108.28,108.75,28473.0,108.49,108.78,108.28,108.75,28473.0
2022-03-07 11:10:00,108.71,108.86,108.35,108.66,17246.0,108.71,108.86,108.35,108.66,17246.0
2022-03-07 11:20:00,108.62,108.72,108.4,108.43,16630.0,108.62,108.72,108.4,108.43,16630.0
2022-03-07 11:30:00,108.42,108.53,107.58,107.58,15208.0,108.42,108.53,107.58,107.58,15208.0
2022-03-07 11:40:00,107.57,108.07,107.41,107.94,24372.0,107.57,108.07,107.41,107.94,24372.0
2022-03-07 11:50:00,107.94,108.24,107.83,107.85,16465.0,107.94,108.24,107.83,107.85,16465.0
2022-03-07 12:00:00,107.82,107.92,107.61,107.9,9323.0,107.82,107.92,107.61,107.9,9323.0
2022-03-07 12:10:00,108.0,108.19,107.94,108.13,10883.0,108.0,108.19,107.94,108.13,10883.0
2022-03-07 12:20:00,108.12,108.22,107.89,108.02,15108.0,108.12,108.22,107.89,108.02,15108.0
2022-03-07 12:30:00,108.01,108.03,107.76,107.88,24132.0,108.01,108.03,107.76,107.88,24132.0
2022-03-07 12:40:00,107.88,108.1,107.75,108.1,15281.0,107.88,108.1,107.75,108.1,15281.0
2022-03-07 12:50:00,108.03,108.27,107.6,107.67,12210.0,108.03,108.27,107.6,107.67,12210.0
2022-03-07 13:00:00,107.6,107.91,107.52,107.65,22101.0,107.6,107.91,107.52,107.65,22101.0
2022-03-07 13:10:00,107.61,107.72,107.22,107.33,14619.0,107.61,107.72,107.22,107.33,14619.0
2022-03-07 13:20:00,107.39,107.86,107.32,107.64,12060.0,107.39,107.86,107.32,107.64,12060.0
2022-03-07 13:30:00,107.68,108.18,107.48,108.18,28881.0,107.68,108.18,107.48,108.18,28881.0
2022-03-07 13:40:00,108.05,108.12,107.86,107.99,18317.0,108.05,108.12,107.86,107.99,18317.0
2022-03-07 13:50:00,108.0,108.2,107.91,108.19,20355.0,108.0,108.2,107.91,108.19,20355.0
2022-03-07 14:00:00,108.19,108.6,108.13,108.57,27250.0,108.19,108.6,108.13,108.57,27250.0
2022-03-07 14:10:00,108.52,109.25,108.52,109.25,27581.0,108.52,109.25,108.52,109.25,27581.0
2022-03-07 14:20:00,109.26,109.31,109.0,109.02,26265.0,109.26,109.31,109.0,109.02,26265.0
2022-03-07 14:30:00,109.04,109.14,108.9,109.08,46797.0,109.04,109.14,108.9,109.08,46797.0
2022-03-07 14:40:00,109.11,109.11,108.47,108.73,21160.0,109.11,109.11,108.47,108.73,21160.0
2022-03-07 14:50:00,108.75,108.84,108.6,108.72,19703.0,108.75,108.84,108.6,108.72,19703.0
2022-03-07 15:00:00,108.76,108.8,108.45,108.56,12737.0,108.76,108.8,108.45,108.56,12737.0
2022-03-07 15:10:00,108.63,108.63,108.39,108.5,18404.0,108.63,108.63,108.39,108.5,18404.0
2022-03-07 15:20:00,108.5,108.92,108.33,108.79,29800.0,108.5,108.92,108.33,108.79,29800.0
2022-03-07 15:30:00,108.8,108.82,108.48,108.54,41321.0,108.8,108.82,108.48,108.54,41321.0
2022-03-07 15:40:00,108.48,108.8,108.43,108.45,60035.0,108.48,108.8,108.43,108.45,60035.0
2022-03-07 15:50:00,108.51,108.76,108.24,108.35,162943.0,108.51,108.76,108.24,108.35,162943.0
2022-03-08 09:30:00,107.6,107.77,106.73,107.01,69216.0,107.6,107.77,106.73,107.01,69216.0
2022-03-08 09:40:00,106.61,107.09,106.01,106.08,31075.0,106.61,107.09,106.01,106.08,31075.0
2022-03-08 09:50:00,105.99,106.05,104.81,104.97,54331.0,105.99,106.05,104.81,104.97,54331.0
2022-03-08 10:00:00,104.97,104.98,103.86,104.16,43552.0,104.97,104.98,103.86,104.16,43552.0
2022-03-08 10:10:00,104.08,104.78,104.08,104.65,41089.0,104.08,104.78,104.08,104.65,41089.0
2022-03-08 10:20:00,104.7,104.92,103.44,103.44,43749.0,104.7,104.92,103.44,103.44,43749.0
2022-03-08 10:30:00,103.46,103.64,103.03,103.34,42196.0,103.46,103.64,103.03,103.34,42196.0
2022-03-08 10:40:00,103.34,103.57,102.91,102.91,39350.0,103.34,103.57,102.91,102.91,39350.0
2022-03-08 10:50:00,102.9,104.07,102.46,103.97,47215.0,102.9,104.07,102.46,103.97,47215.0
2022-03-08 11:00:00,103.97,104.64,103.82,104.1,42209.0,103.97,104.64,103.82,104.1,42209.0
2022-03-08 11:10:00,104.08,104.29,103.7,104.02,43920.0,104.08,104.29,103.7,104.02,43920.0
2022-03-08 11:20:00,104.06,104.12,102.95,103.04,57512.0,104.06,104.12,102.95,103.04,57512.0
2022-03-08 11:30:00,103.15,103.29,102.36,102.43,34246.0,103.15,103.29,102.36,102.43,34246.0
2022-03-08 11:40:00,102.43,103.57,102.39,103.36,35421.0,102.43,103.57,102.39,103.36,35421.0
2022-03-08 11:50:00,103.36,103.65,103.05,103.24,20754.0,103.36,103.65,103.05,103.24,20754.0
2022-03-08 12:00:00,103.3,104.11,103.15,103.88,20333.0,103.3,104.11,103.15,103.88,20333.0
2022-03-08 12:10:00,104.01,105.14,104.01,104.91,28134.0,104.01,105.14,104.01,104.91,28134.0
2022-03-08 12:20:00,104.95,105.37,104.05,104.76,125912.0,104.95,105.37,104.05,104.76,125912.0
2022-03-08 12:30:00,104.77,105.28,104.77,105.17,99670.0,104.77,105.28,104.77,105.17,99670.0
2022-03-08 12:40:00,105.18,105.24,104.79,104.97,49017.0,105.18,105.24,104.79,104.97,49017.0
2022-03-08 12:50:00,104.89,105.04,104.59,104.84,49351.0,104.89,105.04,104.59,104.84,49351.0
2022-03-08 13:00:00,104.9,105.27,104.87,104.97,42862.0,104.9,105.27,104.87,104.97,42862.0
2022-03-08 13:10:00,105.03,105.25,104.87,104.91,75524.0,105.03,105.25,104.87,104.91,75524.0
2022-03-08 13:20:00,104.88,104.93,104.1,104.28,30217.0,104.88,104.93,104.1,104.28,30217.0
2022-03-08 13:30:00,104.21,104.29,103.67,103.78,46964.0,104.21,104.29,103.67,103.78,46964.0
2022-03-08 13:40:00,103.83,103.86,103.21,103.4,37474.0,103.83,103.86,103.21,103.4,37474.0
2022-03-08 13:50:00,103.39,103.47,103.13,103.14,29019.0,103.39,103.47,103.13,103.14,29019.0
2022-03-08 14:00:00,103.12,103.62,102.62,103.51,54231.0,103.12,103.62,102.62,103.51,54231.0
2022-03-08 14:10:00,103.46,103.47,103.02,103.06,23319.0,103.46,103.47,103.02,103.06,23319.0
2022-03-08 14:20:00,103.07,103.57,102.62,103.53,45760.0,103.07,103.57,102.62,103.53,45760.0
2022-03-08 14:30:00,103.48,103.77,103.14,103.74,22437.0,103.48,103.77,103.14,103.74,22437.0
2022-03-08 14:40:00,103.78,104.01,103.39,104.01,27504.0,103.78,104.01,103.39,104.01,27504.0
2022-03-08 14:50:00,103.97,104.11,103.71,103.92,28585.0,103.97,104.11,103.71,103.92,28585.0
2022-03-08 15:00:00,103.95,104.44,103.8,104.27,23697.0,103.95,104.44,103.8,104.27,23697.0
2022-03-08 15:10:00,104.28,104.34,103.88,103.95,25473.0,104.28,104.34,103.88,103.95,25473.0
2022-03-08 15:20:00,103.92,103.93,103.06,103.07,35535.0,103.92,103.93,103.06,103.07,35535.0
2022-03-08 15:30:00,103.13,103.21,102.43,102.84,80857.0,103.13,103.21,102.43,102.84,80857.0
2022-03-08 15:40:00,102.88,102.96,102.44,102.51,111937.0,102.88,102.96,102.44,102.51,111937.0
2022-03-08 15:50:00,102.45,102.86,101.84,101.99,450455.0,102.45,102.86,101.84,101.99,450455.0
2022-03-09 09:30:00,104.91,105.49,103.96,104.7,86312.0,104.91,105.49,103.96,104.7,86312.0
2022-03-09 09:40:00,104.62,105.05,103.71,103.89,45153.0,104.62,105.05,103.71,103.89,45153.0
2022-03-09 09:50:00,104.04,104.26,103.47,103.64,31160.0,104.04,104.26,103.47,103.64,31160.0
2022-03-09 10:00:00,103.71,104.49,103.62,104.25,74780.0,103.71,104.49,103.62,104.25,74780.0
2022-03-09 10:10:00,104.29,104.61,103.96,104.22,64592.0,104.29,104.61,103.96,104.22,64592.0
2022-03-09 10:20:00,104.22,104.63,104.17,104.32,35163.0,104.22,104.63,104.17,104.32,35163.0
2022-03-09 10:30:00,104.32,104.32,103.72,103.8,35817.0,104.32,104.32,103.72,103.8,35817.0
2022-03-09 10:40:00,103.8,103.84,103.36,103.5,43351.0,103.8,103.84,103.36,103.5,43351.0
2022-03-09 10:50:00,103.51,103.72,103.25,103.56,58479.0,103.51,103.72,103.25,103.56,58479.0
2022-03-09 11:00:00,103.59,103.9,103.43,103.56,99870.0,103.59,103.9,103.43,103.56,99870.0
2022-03-09 11:10:00,103.56,103.59,103.23,103.37,43460.0,103.56,103.59,103.23,103.37,43460.0
2022-03-09 11:20:00,103.38,103.67,103.31,103.63,61814.0,103.38,103.67,103.31,103.63,61814.0
2022-03-09 11:30:00,103.6,104.21,103.56,104.05,34571.0,103.6,104.21,103.56,104.05,34571.0
2022-03-09 11:40:00,104.01,104.4,103.98,104.23,43153.0,104.01,104.4,103.98,104.23,43153.0
2022-03-09 11:50:00,104.18,104.68,104.12,104.62,68016.0,104.18,104.68,104.12,104.62,68016.0
2022-03-09 12:00:00,104.7,104.93,104.66,104.85,35632.0,104.7,104.93,104.66,104.85,35632.0
2022-03-09 12:10:00,104.82,104.97,104.66,104.77,47073.0,104.82,104.97,104.66,104.77,47073.0
2022-03-09 12:20:00,104.74,104.85,104.56,104.59,30520.0,104.74,104.85,104.56,104.59,30520.0
2022-03-09 12:30:00,104.57,104.77,104.49,104.7,31950.0,104.57,104.77,104.49,104.7,31950.0
2022-03-09 12:40:00,104.7,104.81,104.31,104.8,53803.0,104.7,104.81,104.31,104.8,53803.0
2022-03-09 12:50:00,104.75,104.84,104.64,104.81,24874.0,104.75,104.84,104.64,104.81,24874.0
2022-03-09 13:00:00,104.81,104.82,104.46,104.56,19882.0,104.81,104.82,104.46,104.56,19882.0
2022-03-09 13:10:00,104.54,104.78,104.5,104.64,28828.0,104.54,104.78,104.5,104.64,28828.0
2022-03-09 13:20:00,104.69,105.22,104.69,105.22,58176.0,104.69,105.22,104.69,105.22,58176.0
2022-03-09 13:30:00,105.25,105.29,105.05,105.07,36806.0,105.25,105.29,105.05,105.07,36806.0
2022-03-09 13:40:00,105.1,105.1,104.72,104.83,54998.0,105.1,105.1,104.72,104.83,54998.0
2022-03-09 13:50:00,104.8,105.23,104.8,104.97,39828.0,104.8,105.23,104.8,104.97,39828.0
2022-03-09 14:00:00,104.96,105.3,104.95,105.03,56048.0,104.96,105.3,104.95,105.03,56048.0
2022-03-09 14:10:00,105.03,105.25,104.98,105.09,51284.0,105.03,105.25,104.98,105.09,51284.0
2022-03-09 14:20:00,105.11,105.17,104.92,105.11,28279.0,105.11,105.17,104.92,105.11,28279.0
2022-03-09 14:30:00,105.11,105.31,105.07,105.17,140959.0,105.11,105.31,105.07,105.17,140959.0
2022-03-09 14:40:00,105.15,105.21,104.98,105.12,82346.0,105.15,105.21,104.98,105.12,82346.0
2022-03-09 14:50:00,105.15,105.34,105.07,105.32,26522.0,105.15,105.34,105.07,105.32,26522.0
2022-03-09 15:00:00,105.36,105.89,105.35,105.85,29160.0,105.36,105.89,105.35,105.85,29160.0
2022-03-09 15:10:00,105.97,106.21,105.83,106.14,31765.0,105.97,106.21,105.83,106.14,31765.0
2022-03-09 15:20:00,106.14,106.38,106.09,106.19,22138.0,106.14,106.38,106.09,106.19,22138.0
2022-03-09 15:30:00,106.25,106.32,106.01,106.02,34462.0,106.25,106.32,106.01,106.02,34462.0
2022-03-09 15:40:00,106.0,106.37,105.99,106.01,62373.0,106.0,106.37,105.99,106.01,62373.0
2022-03-09 15:50:00,106.03,106.21,105.72,105.92,228307.0,106.03,106.21,105.72,105.92,228307.0
2022-03-10 09:30:00,104.09,105.7,104.07,104.15,89453.0,104.09,105.7,104.07,104.15,89453.0
2022-03-10 09:40:00,104.35,105.27,104.35,105.19,10834.0,104.35,105.27,104.35,105.19,10834.0
2022-03-10 09:50:00,105.2,105.84,104.95,105.68,24151.0,105.2,105.84,104.95,105.68,24151.0
2022-03-10 10:00:00,105.68,105.68,104.79,105.18,25852.0,105.68,105.68,104.79,105.18,25852.0
2022-03-10 10:10:00,105.1,105.72,105.1,105.68,18148.0,105.1,105.72,105.1,105.68,18148.0
2022-03-10 10:20:00,105.64,105.81,105.3,105.32,35532.0,105.64,105.81,105.3,105.32,35532.0
2022-03-10 10:30:00,105.25,105.46,105.09,105.3,32393.0,105.25,105.46,105.09,105.3,32393.0
2022-03-10 10:40:00,105.34,105.96,105.27,105.69,21466.0,105.34,105.96,105.27,105.69,21466.0
2022-03-10 10:50:00,105.73,105.74,105.29,105.43,12880.0,105.73,105.74,105.29,105.43,12880.0
2022-03-10 11:00:00,105.39,105.5,105.04,105.18,15290.0,105.39,105.5,105.04,105.18,15290.0
2022-03-10 11:10:00,105.18,105.34,105.03,105.24,16021.0,105.18,105.34,105.03,105.24,16021.0
2022-03-10 11:20:00,105.19,105.47,104.68,104.73,27343.0,105.19,105.47,104.68,104.73,27343.0
2022-03-10 11:30:00,104.74,104.77,104.42,104.42,49953.0,104.74,104.77,104.42,104.42,49953.0
2022-03-10 11:40:00,104.48,104.55,104.29,104.49,46639.0,104.48,104.55,104.29,104.49,46639.0
2022-03-10 11:50:00,104.53,104.8,104.47,104.61,17470.0,104.53,104.8,104.47,104.61,17470.0
2022-03-10 12:00:00,104.59,104.66,104.41,104.46,16152.0,104.59,104.66,104.41,104.46,16152.0
2022-03-10 12:10:00,104.52,104.96,104.51,104.96,12134.0,104.52,104.96,104.51,104.96,12134.0
2022-03-10 12:20:00,104.98,105.37,104.82,105.29,13387.0,104.98,105.37,104.82,105.29,13387.0
2022-03-10 12:30:00,105.33,105.33,105.03,105.13,10325.0,105.33,105.33,105.03,105.13,10325.0
2022-03-10 12:40:00,105.15,105.22,105.03,105.22,10272.0,105.15,105.22,105.03,105.22,10272.0
2022-03-10 12:50:00,105.23,105.24,104.89,105.06,8950.0,105.23,105.24,104.89,105.06,8950.0
2022-03-10 13:00:00,105.05,105.22,104.94,104.99,11055.0,105.05,105.22,104.94,104.99,11055.0
2022-03-10 13:10:00,105.03,105.25,104.85,105.25,9773.0,105.03,105.25,104.85,105.25,9773.0
2022-03-10 13:20:00,105.14,105.16,104.94,105.1,12699.0,105.14,105.16,104.94,105.1,12699.0
2022-03-10 13:30:00,105.1,105.29,105.02,105.06,15197.0,105.1,105.29,105.02,105.06,15197.0
2022-03-10 13:40:00,105.13,105.43,105.07,105.43,14210.0,105.13,105.43,105.07,105.43,14210.0
2022-03-10 13:50:00,105.42,105.5,105.33,105.45,10860.0,105.42,105.5,105.33,105.45,10860.0
2022-03-10 14:00:00,105.41,106.0,105.35,105.55,21464.0,105.41,106.0,105.35,105.55,21464.0
2022-03-10 14:10:00,105.53,105.58,105.44,105.45,20621.0,105.53,105.58,105.44,105.45,20621.0
2022-03-10 14:20:00,105.45,105.59,105.41,105.52,18044.0,105.45,105.59,105.41,105.52,18044.0
2022-03-10 14:30:00,105.55,105.69,105.55,105.64,15592.0,105.55,105.69,105.55,105.64,15592.0
2022-03-10 14:40:00,105.57,105.67,105.14,105.67,15990.0,105.57,105.67,105.14,105.67,15990.0
2022-03-10 14:50:00,105.75,105.75,105.62,105.66,10276.0,105.75,105.75,105.62,105.66,10276.0
2022-03-10 15:00:00,105.69,105.74,105.33,105.39,17712.0,105.69,105.74,105.33,105.39,17712.0
2022-03-10 15:10:00,105.42,105.63,105.34,105.54,21529.0,105.42,105.63,105.34,105.54,21529.0
2022-03-10 15:20:00,105.55,105.59,105.22,105.32,21211.0,105.55,105.59,105.22,105.32,21211.0
2022-03-10 15:30:00,105.36,105.57,105.24,105.43,27428.0,105.36,105.57,105.24,105.43,27428.0
2022-03-10 15:40:00,105.45,105.71,105.4,105.45,38433.0,105.45,105.71,105.4,105.45,38433.0
2022-03-10 15:50:00,105.52,105.93,105.51,105.73,174217.0,105.52,105.93,105.51,105.73,174217.0
2022-03-11 09:30:00,106.81,106.98,106.22,106.28,53128.0,106.81,106.98,106.22,106.28,53128.0
2022-03-11 09:40:00,106.27,106.38,105.93,106.28,38515.0,106.27,106.38,105.93,106.28,38515.0
2022-03-11 09:50:00,106.28,106.73,106.22,106.44,29804.0,106.28,106.73,106.22,106.44,29804.0
2022-03-11 10:00:00,106.45,106.5,105.78,105.78,54559.0,106.45,106.5,105.78,105.78,54559.0
2022-03-11 10:10:00,105.83,106.02,105.51,105.67,53152.0,105.83,106.02,105.51,105.67,53152.0
2022-03-11 10:20:00,105.69,105.87,105.3,105.55,100176.0,105.69,105.87,105.3,105.55,100176.0
2022-03-11 10:30:00,105.51,105.53,105.08,105.53,15339.0,105.51,105.53,105.08,105.53,15339.0
2022-03-11 10:40:00,105.48,105.95,105.42,105.77,40522.0,105.48,105.95,105.42,105.77,40522.0
2022-03-11 10:50:00,105.76,105.94,105.63,105.87,67557.0,105.76,105.94,105.63,105.87,67557.0
2022-03-11 11:00:00,105.86,105.87,105.49,105.65,23464.0,105.86,105.87,105.49,105.65,23464.0
2022-03-11 11:10:00,105.67,105.71,105.36,105.7,29367.0,105.67,105.71,105.36,105.7,29367.0
2022-03-11 11:20:00,105.71,105.88,105.61,105.63,9521.0,105.71,105.88,105.61,105.63,9521.0
2022-03-11 11:30:00,105.63,105.63,105.31,105.5,16804.0,105.63,105.63,105.31,105.5,16804.0
2022-03-11 11:40:00,105.53,105.61,105.14,105.39,38265.0,105.53,105.61,105.14,105.39,38265.0
2022-03-11 11:50:00,105.35,105.47,105.27,105.47,8172.0,105.35,105.47,105.27,105.47,8172.0
2022-03-11 12:00:00,105.43,105.51,105.2,105.27,13507.0,105.43,105.51,105.2,105.27,13507.0
2022-03-11 12:10:00,105.33,105.5,105.24,105.47,9729.0,105.33,105.5,105.24,105.47,9729.0
2022-03-11 12:20:00,105.59,105.6,105.1,105.12,13495.0,105.59,105.6,105.1,105.12,13495.0
2022-03-11 12:30:00,105.08,105.19,104.89,105.04,16954.0,105.08,105.19,104.89,105.04,16954.0
2022-03-11 12:40:00,105.03,105.26,104.95,105.09,9702.0,105.03,105.26,104.95,105.09,9702.0
2022-03-11 12:50:00,105.08,105.12,104.99,105.12,8546.0,105.08,105.12,104.99,105.12,8546.0
2022-03-11 13:00:00,105.07,105.26,105.0,105.01,16085.0,105.07,105.26,105.0,105.01,16085.0
2022-03-11 13:10:00,104.98,105.24,104.93,105.18,10415.0,104.98,105.24,104.93,105.18,10415.0
2022-03-11 13:20:00,105.26,105.42,105.11,105.4,12204.0,105.26,105.42,105.11,105.4,12204.0
2022-03-11 13:30:00,105.41,105.6,105.38,105.47,13209.0,105.41,105.6,105.38,105.47,13209.0
2022-03-11 13:40:00,105.42,105.53,105.33,105.43,10550.0,105.42,105.53,105.33,105.43,10550.0
2022-03-11 13:50:00,105.5,105.57,104.91,104.94,10875.0,105.5,105.57,104.91,104.94,10875.0
2022-03-11 14:00:00,104.91,105.1,104.86,104.97,12686.0,104.91,105.1,104.86,104.97,12686.0
2022-03-11 14:10:00,104.96,105.09,104.85,104.89,9411.0,104.96,105.09,104.85,104.89,9411.0
2022-03-11 14:20:00,104.87,105.16,104.86,105.15,8987.0,104.87,105.16,104.86,105.15,8987.0
2022-03-11 14:30:00,105.17,105.24,104.96,105.04,15871.0,105.17,105.24,104.96,105.04,15871.0
2022-03-11 14:40:00,105.06,105.09,104.88,105.04,58318.0,105.06,105.09,104.88,105.04,58318.0
2022-03-11 14:50:00,105.04,105.04,104.58,104.6,12113.0,105.04,105.04,104.58,104.6,12113.0
2022-03-11 15:00:00,104.62,104.7,104.49,104.52,13507.0,104.62,104.7,104.49,104.52,13507.0
2022-03-11 15:10:00,104.54,104.6,104.4,104.54,28106.0,104.54,104.6,104.4,104.54,28106.0
2022-03-11 15:20:00,104.5,104.53,104.15,104.15,37223.0,104.5,104.53,104.15,104.15,37223.0
2022-03-11 15:30:00,104.13,104.22,103.89,103.92,49746.0,104.13,104.22,103.89,103.92,49746.0
2022-03-11 15:40:00,103.88,104.06,103.52,103.56,112714.0,103.88,104.06,103.52,103.56,112714.0
2022-03-11 15:50:00,103.5,103.81,103.4,103.52,240996.0,103.5,103.81,103.4,103.52,240996.0
2022-03-14 09:30:00,104.21,104.33,103.58,103.6,30375.0,104.21,104.33,103.58,103.6,30375.0
2022-03-14 09:40:00,103.6,104.72,103.59,104.34,14563.0,103.6,104.72,103.59,104.34,14563.0
2022-03-14 09:50:00,104.47,104.73,104.35,104.63,19172.0,104.47,104.73,104.35,104.63,19172.0
2022-03-14 10:00:00,104.67,105.15,104.48,104.98,18287.0,104.67,105.15,104.48,104.98,18287.0
2022-03-14 10:10:00,104.96,105.15,104.64,104.65,18568.0,104.96,105.15,104.64,104.65,18568.0
2022-03-14 10:20:00,104.65,104.69,104.21,104.44,11198.0,104.65,104.69,104.21,104.44,11198.0
2022-03-14 10:30:00,104.48,104.95,104.32,104.64,9637.0,104.48,104.95,104.32,104.64,9637.0
2022-03-14 10:40:00,104.83,104.97,104.62,104.65,13621.0,104.83,104.97,104.62,104.65,13621.0
2022-03-14 10:50:00,104.58,105.06,104.49,105.06,20149.0,104.58,105.06,104.49,105.06,20149.0
2022-03-14 11:00:00,104.97,105.13,104.84,104.95,18422.0,104.97,105.13,104.84,104.95,18422.0
2022-03-14 11:10:00,104.93,104.93,104.45,104.45,14556.0,104.93,104.93,104.45,104.45,14556.0
2022-03-14 11:20:00,104.44,104.6,104.28,104.6,11934.0,104.44,104.6,104.28,104.6,11934.0
2022-03-14 11:30:00,104.55,104.63,104.1,104.15,14421.0,104.55,104.63,104.1,104.15,14421.0
2022-03-14 11:40:00,104.17,104.18,103.69,103.72,8783.0,104.17,104.18,103.69,103.72,8783.0
2022-03-14 11:50:00,103.66,103.95,103.59,103.63,13085.0,103.66,103.95,103.59,103.63,13085.0
2022-03-14 12:00:00,103.6,103.72,103.33,103.33,17926.0,103.6,103.72,103.33,103.33,17926.0
2022-03-14 12:10:00,103.25,103.27,102.81,103.0,15463.0,103.25,103.27,102.81,103.0,15463.0
2022-03-14 12:20:00,102.97,103.15,102.9,102.99,10426.0,102.97,103.15,102.9,102.99,10426.0
2022-03-14 12:30:00,103.06,103.33,102.97,103.17,21800.0,103.06,103.33,102.97,103.17,21800.0
2022-03-14 12:40:00,103.21,103.3,102.72,102.84,10946.0,103.21,103.3,102.72,102.84,10946.0
2022-03-14 12:50:00,102.8,102.88,102.55,102.59,16135.0,102.8,102.88,102.55,102.59,16135.0
2022-03-14 13:00:00,102.64,102.65,102.37,102.38,58961.0,102.64,102.65,102.37,102.38,58961.0
2022-03-14 13:10:00,102.39,102.46,102.21,102.31,24644.0,102.39,102.46,102.21,102.31,24644.0
2022-03-14 13:20:00,102.29,102.33,102.0,102.04,13225.0,102.29,102.33,102.0,102.04,13225.0
2022-03-14 13:30:00,102.06,102.09,101.69,101.74,12731.0,102.06,102.09,101.69,101.74,12731.0
2022-03-14 13:40:00,101.77,101.98,101.64,101.64,13212.0,101.77,101.98,101.64,101.64,13212.0
2022-03-14 13:50:00,101.73,101.97,101.63,101.63,19658.0,101.73,101.97,101.63,101.63,19658.0
2022-03-14 14:00:00,101.62,101.88,101.59,101.75,19259.0,101.62,101.88,101.59,101.75,19259.0
2022-03-14 14:10:00,101.74,101.77,101.35,101.41,25439.0,101.74,101.77,101.35,101.41,25439.0
2022-03-14 14:20:00,101.46,101.48,101.01,101.13,33002.0,101.46,101.48,101.01,101.13,33002.0
2022-03-14 14:30:00,101.11,101.39,101.05,101.31,47650.0,101.11,101.39,101.05,101.31,47650.0
2022-03-14 14:40:00,101.32,101.36,101.0,101.02,32257.0,101.32,101.36,101.0,101.02,32257.0
2022-03-14 14:50:00,101.07,101.5,100.97,101.35,23231.0,101.07,101.5,100.97,101.35,23231.0
2022-03-14 15:00:00,101.37,101.63,101.12,101.26,32949.0,101.37,101.63,101.12,101.26,32949.0
2022-03-14 15:10:00,101.27,101.55,101.2,101.36,69851.0,101.27,101.55,101.2,101.36,69851.0
2022-03-14 15:20:00,101.33,101.86,101.32,101.82,16332.0,101.33,101.86,101.32,101.82,16332.0
2022-03-14 15:30:00,101.83,101.92,101.49,101.88,17512.0,101.83,101.92,101.49,101.88,17512.0
2022-03-14 15:40:00,101.91,102.12,101.8,101.81,37585.0,101.91,102.12,101.8,101.81,37585.0
2022-03-14 15:50:00,101.9,102.34,101.62,102.25,281762.0,101.9,102.34,101.62,102.25,281762.0
2022-03-15 09:30:00,104.71,105.7,104.01,104.01,72660.0,104.71,105.7,104.01,104.01,72660.0
2022-03-15 09:40:00,104.09,105.05,103.83,105.01,21065.0,104.09,105.05,103.83,105.01,21065.0
2022-03-15 09:50:00,105.06,105.43,104.82,105.26,19586.0,105.06,105.43,104.82,105.26,19586.0
2022-03-15 10:00:00,105.23,105.44,104.89,105.3,18260.0,105.23,105.44,104.89,105.3,18260.0
2022-03-15 10:10:00,105.3,105.3,104.75,105.15,17431.0,105.3,105.3,104.75,105.15,17431.0
2022-03-15 10:20:00,105.25,105.55,105.1,105.45,22458.0,105.25,105.55,105.1,105.45,22458.0
2022-03-15 10:30:00,105.5,105.81,105.32,105.38,19530.0,105.5,105.81,105.32,105.38,19530.0
2022-03-15 10:40:00,105.33,105.4,104.99,104.99,11767.0,105.33,105.4,104.99,104.99,11767.0
2022-03-15 10:50:00,104.98,105.17,104.84,105.01,24154.0,104.98,105.17,104.84,105.01,24154.0
2022-03-15 11:00:00,105.01,105.21,105.01,105.15,11671.0,105.01,105.21,105.01,105.15,11671.0
2022-03-15 11:10:00,105.1,105.33,105.1,105.32,11605.0,105.1,105.33,105.1,105.32,11605.0
2022-03-15 11:20:00,105.38,105.69,105.21,105.66,28313.0,105.38,105.69,105.21,105.66,28313.0
2022-03-15 11:30:00,105.63,105.89,105.58,105.77,7542.0,105.63,105.89,105.58,105.77,7542.0
2022-03-15 11:40:00,105.75,105.89,105.65,105.89,13028.0,105.75,105.89,105.65,105.89,13028.0
2022-03-15 11:50:00,105.91,106.16,105.45,105.81,18975.0,105.91,106.16,105.45,105.81,18975.0
2022-03-15 12:00:00,105.73,105.73,105.29,105.57,26157.0,105.73,105.73,105.29,105.57,26157.0
2022-03-15 12:10:00,105.61,105.69,105.44,105.64,11563.0,105.61,105.69,105.44,105.64,11563.0
2022-03-15 12:20:00,105.56,105.56,105.2,105.53,27615.0,105.56,105.56,105.2,105.53,27615.0
2022-03-15 12:30:00,105.57,105.8,105.36,105.73,14712.0,105.57,105.8,105.36,105.73,14712.0
2022-03-15 12:40:00,105.69,105.7,105.14,105.16,15957.0,105.69,105.7,105.14,105.16,15957.0
2022-03-15 12:50:00,105.17,105.2,104.87,105.09,21269.0,105.17,105.2,104.87,105.09,21269.0
2022-03-15 13:00:00,105.14,105.36,104.99,105.08,17747.0,105.14,105.36,104.99,105.08,17747.0
2022-03-15 13:10:00,105.05,105.05,104.84,104.84,15505.0,105.05,105.05,104.84,104.84,15505.0
2022-03-15 13:20:00,104.82,105.04,104.52,104.52,22129.0,104.82,105.04,104.52,104.52,22129.0
2022-03-15 13:30:00,104.47,104.92,104.47,104.75,21432.0,104.47,104.92,104.47,104.75,21432.0
2022-03-15 13:40:00,104.76,104.85,104.63,104.72,28169.0,104.76,104.85,104.63,104.72,28169.0
2022-03-15 13:50:00,104.65,104.9,104.64,104.86,12817.0,104.65,104.9,104.64,104.86,12817.0
2022-03-15 14:00:00,104.79,104.9,104.46,104.72,39153.0,104.79,104.9,104.46,104.72,39153.0
2022-03-15 14:10:00,104.77,104.8,104.13,104.19,46061.0,104.77,104.8,104.13,104.19,46061.0
2022-03-15 14:20:00,104.2,104.24,104.04,104.13,23715.0,104.2,104.24,104.04,104.13,23715.0
2022-03-15 14:30:00,104.16,104.46,104.01,104.39,46187.0,104.16,104.46,104.01,104.39,46187.0
2022-03-15 14:40:00,104.38,105.16,104.38,105.13,21834.0,104.38,105.16,104.38,105.13,21834.0
2022-03-15 14:50:00,105.18,105.55,105.18,105.49,13071.0,105.18,105.55,105.18,105.49,13071.0
2022-03-15 15:00:00,105.48,105.58,105.35,105.4,18983.0,105.48,105.58,105.35,105.4,18983.0
2022-03-15 15:10:00,105.47,105.73,105.31,105.7,19371.0,105.47,105.73,105.31,105.7,19371.0
2022-03-15 15:20:00,105.74,105.96,105.64,105.82,21111.0,105.74,105.96,105.64,105.82,21111.0
2022-03-15 15:30:00,105.85,106.12,105.83,106.01,32201.0,105.85,106.12,105.83,106.01,32201.0
2022-03-15 15:40:00,106.08,106.14,105.79,106.02,54539.0,106.08,106.14,105.79,106.02,54539.0
2022-03-15 15:50:00,106.04,106.22,105.81,106.21,187221.0,106.04,106.22,105.81,106.21,187221.0
2022-03-16 09:30:00,108.42,109.09,108.08,108.48,139858.0,108.42,109.09,108.08,108.48,139858.0
2022-03-16 09:40:00,108.33,108.82,108.28,108.66,55441.0,108.33,108.82,108.28,108.66,55441.0
2022-03-16 09:50:00,108.66,109.03,107.88,107.99,49808.0,108.66,109.03,107.88,107.99,49808.0
2022-03-16 10:00:00,107.91,108.01,107.51,107.51,16776.0,107.91,108.01,107.51,107.51,16776.0
2022-03-16 10:10:00,107.55,108.87,107.4,108.81,30446.0,107.55,108.87,107.4,108.81,30446.0
2022-03-16 10:20:00,108.8,109.14,108.62,108.8,25087.0,108.8,109.14,108.62,108.8,25087.0
2022-03-16 10:30:00,108.8,109.3,108.69,109.28,27570.0,108.8,109.3,108.69,109.28,27570.0
2022-03-16 10:40:00,109.36,109.6,108.63,108.85,21858.0,109.36,109.6,108.63,108.85,21858.0
2022-03-16 10:50:00,108.72,109.11,108.72,108.82,13490.0,108.72,109.11,108.72,108.82,13490.0
2022-03-16 11:00:00,108.81,108.98,108.52,108.74,12054.0,108.81,108.98,108.52,108.74,12054.0
2022-03-16 11:10:00,108.79,108.93,108.57,108.7,10726.0,108.79,108.93,108.57,108.7,10726.0
2022-03-16 11:20:00,108.73,108.79,108.35,108.43,11915.0,108.73,108.79,108.35,108.43,11915.0
2022-03-16 11:30:00,108.48,108.57,108.2,108.31,10126.0,108.48,108.57,108.2,108.31,10126.0
2022-03-16 11:40:00,108.28,108.34,107.95,108.32,25699.0,108.28,108.34,107.95,108.32,25699.0
2022-03-16 11:50:00,108.34,108.57,108.33,108.39,15576.0,108.34,108.57,108.33,108.39,15576.0
2022-03-16 12:00:00,108.31,108.7,108.26,108.56,19246.0,108.31,108.7,108.26,108.56,19246.0
2022-03-16 12:10:00,108.57,108.78,108.55,108.73,14001.0,108.57,108.78,108.55,108.73,14001.0
2022-03-16 12:20:00,108.75,108.81,108.25,108.31,13198.0,108.75,108.81,108.25,108.31,13198.0
2022-03-16 12:30:00,108.35,108.55,108.32,108.38,12087.0,108.35,108.55,108.32,108.38,12087.0
2022-03-16 12:40:00,108.32,108.68,108.11,108.16,10150.0,108.32,108.68,108.11,108.16,10150.0
2022-03-16 12:50:00,108.16,108.45,108.16,108.38,8442.0,108.16,108.45,108.16,108.38,8442.0
2022-03-16 13:00:00,108.34,108.39,108.05,108.06,6946.0,108.34,108.39,108.05,108.06,6946.0
2022-03-16 13:10:00,108.0,108.22,107.96,108.07,9319.0,108.0,108.22,107.96,108.07,9319.0
2022-03-16 13:20:00,108.07,108.16,107.98,108.06,10683.0,108.07,108.16,107.98,108.06,10683.0
2022-03-16 13:30:00,108.13,108.39,108.08,108.29,13835.0,108.13,108.39,108.08,108.29,13835.0
2022-03-16 13:40:00,108.29,108.33,108.13,108.3,10974.0,108.29,108.33,108.13,108.3,10974.0
2022-03-16 13:50:00,108.32,108.52,108.19,108.43,14236.0,108.32,108.52,108.19,108.43,14236.0
2022-03-16 14:00:00,108.38,108.38,107.44,107.44,26853.0,108.38,108.38,107.44,107.44,26853.0
2022-03-16 14:10:00,107.55,107.62,107.1,107.51,27924.0,107.55,107.62,107.1,107.51,27924.0
2022-03-16 14:20:00,107.59,107.69,107.19,107.21,22730.0,107.59,107.69,107.19,107.21,22730.0
2022-03-16 14:30:00,107.11,107.6,106.62,107.52,27718.0,107.11,107.6,106.62,107.52,27718.0
2022-03-16 14:40:00,107.56,108.34,107.47,108.3,21666.0,107.56,108.34,107.47,108.3,21666.0
2022-03-16 14:50:00,108.32,108.86,108.1,108.45,23680.0,108.32,108.86,108.1,108.45,23680.0
2022-03-16 15:00:00,108.44,108.8,108.27,108.4,21881.0,108.44,108.8,108.27,108.4,21881.0
2022-03-16 15:10:00,108.31,108.86,108.24,108.86,22030.0,108.31,108.86,108.24,108.86,22030.0
2022-03-16 15:20:00,108.86,109.27,108.76,109.08,38501.0,108.86,109.27,108.76,109.08,38501.0
2022-03-16 15:30:00,109.09,109.1,108.76,108.97,55829.0,109.09,109.1,108.76,108.97,55829.0
2022-03-16 15:40:00,108.97,109.34,108.79,109.34,82203.0,108.97,109.34,108.79,109.34,82203.0
2022-03-16 15:50:00,109.41,109.84,109.05,109.83,204979.0,109.41,109.84,109.05,109.83,204979.0
2022-03-17 09:30:00,109.12,110.06,109.05,110.01,40449.0,109.12,110.06,109.05,110.01,40449.0
2022-03-17 09:40:00,110.28,110.63,110.02,110.43,15146.0,110.28,110.63,110.02,110.43,15146.0
2022-03-17 09:50:00,110.38,110.65,110.06,110.4,11362.0,110.38,110.65,110.06,110.4,11362.0
2022-03-17 10:00:00,110.33,110.85,110.33,110.79,8621.0,110.33,110.85,110.33,110.79,8621.0
2022-03-17 10:10:00,110.88,110.88,110.61,110.74,13837.0,110.88,110.88,110.61,110.74,13837.0
2022-03-17 10:20:00,110.81,111.24,110.77,111.1,8453.0,110.81,111.24,110.77,111.1,8453.0
2022-03-17 10:30:00,111.13,111.25,110.84,111.15,70503.0,111.13,111.25,110.84,111.15,70503.0
2022-03-17 10:40:00,111.17,111.22,110.4,110.55,26652.0,111.17,111.22,110.4,110.55,26652.0
2022-03-17 10:50:00,110.6,110.81,110.48,110.68,12392.0,110.6,110.81,110.48,110.68,12392.0
2022-03-17 11:00:00,110.75,111.06,110.53,111.02,46610.0,110.75,111.06,110.53,111.02,46610.0
2022-03-17 11:10:00,111.02,111.03,110.68,110.86,9331.0,111.02,111.03,110.68,110.86,9331.0
2022-03-17 11:20:00,110.83,111.06,110.82,110.87,5892.0,110.83,111.06,110.82,110.87,5892.0
2022-03-17 11:30:00,110.85,111.08,110.8,110.99,13721.0,110.85,111.08,110.8,110.99,13721.0
2022-03-17 11:40:00,111.01,111.16,110.77,110.85,12691.0,111.01,111.16,110.77,110.85,12691.0
2022-03-17 11:50:00,110.79,111.28,110.74,111.0,23691.0,110.79,111.28,110.74,111.0,23691.0
2022-03-17 12:00:00,111.02,111.18,110.9,111.12,42006.0,111.02,111.18,110.9,111.12,42006.0
2022-03-17 12:10:00,111.12,111.25,111.06,111.19,9298.0,111.12,111.25,111.06,111.19,9298.0
2022-03-17 12:20:00,111.23,111.65,111.23,111.65,12274.0,111.23,111.65,111.23,111.65,12274.0
2022-03-17 12:30:00,111.57,111.72,111.37,111.37,16325.0,111.57,111.72,111.37,111.37,16325.0
2022-03-17 12:40:00,111.41,111.41,111.09,111.14,14259.0,111.41,111.41,111.09,111.14,14259.0
2022-03-17 12:50:00,111.14,111.51,111.14,111.43,18201.0,111.14,111.51,111.14,111.43,18201.0
2022-03-17 13:00:00,111.38,111.59,111.31,111.45,28375.0,111.38,111.59,111.31,111.45,28375.0
2022-03-17 13:10:00,111.45,111.79,111.37,111.79,28962.0,111.45,111.79,111.37,111.79,28962.0
2022-03-17 13:20:00,111.74,111.96,111.63,111.89,16402.0,111.74,111.96,111.63,111.89,16402.0
2022-03-17 13:30:00,111.92,111.92,111.61,111.66,11302.0,111.92,111.92,111.61,111.66,11302.0
2022-03-17 13:40:00,111.65,111.99,111.64,111.95,15619.0,111.65,111.99,111.64,111.95,15619.0
2022-03-17 13:50:00,111.94,112.07,111.81,111.89,19524.0,111.94,112.07,111.81,111.89,19524.0
2022-03-17 14:00:00,111.85,111.99,111.73,111.8,13342.0,111.85,111.99,111.73,111.8,13342.0
2022-03-17 14:10:00,111.87,111.88,111.5,111.59,15013.0,111.87,111.88,111.5,111.59,15013.0
2022-03-17 14:20:00,111.67,111.71,111.42,111.54,16172.0,111.67,111.71,111.42,111.54,16172.0
2022-03-17 14:30:00,111.51,111.75,111.51,111.65,17660.0,111.51,111.75,111.51,111.65,17660.0
2022-03-17 14:40:00,111.65,111.99,111.61,111.99,29077.0,111.65,111.99,111.61,111.99,29077.0
2022-03-17 14:50:00,111.99,112.03,111.75,111.93,31019.0,111.99,112.03,111.75,111.93,31019.0
2022-03-17 15:00:00,111.89,111.98,111.79,111.84,21890.0,111.89,111.98,111.79,111.84,21890.0
2022-03-17 15:10:00,111.86,111.9,111.45,111.78,25988.0,111.86,111.9,111.45,111.78,25988.0
2022-03-17 15:20:00,111.73,111.8,111.55,111.78,15518.0,111.73,111.8,111.55,111.78,15518.0
2022-03-17 15:30:00,111.8,112.11,111.75,112.09,54121.0,111.8,112.11,111.75,112.09,54121.0
2022-03-17 15:40:00,112.12,112.61,112.08,112.54,80240.0,112.12,112.61,112.08,112.54,80240.0
2022-03-17 15:50:00,112.51,112.58,112.19,112.51,232940.0,112.51,112.58,112.19,112.51,232940.0
2022-03-18 09:30:00,113.01,113.23,111.08,111.36,446171.0,113.01,113.23,111.08,111.36,446171.0
2022-03-18 09:40:00,111.26,111.65,111.15,111.6,118795.0,111.26,111.65,111.15,111.6,118795.0
2022-03-18 09:50:00,111.61,111.82,111.21,111.57,57138.0,111.61,111.82,111.21,111.57,57138.0
2022-03-18 10:00:00,111.6,112.08,111.59,111.8,17296.0,111.6,112.08,111.59,111.8,17296.0
2022-03-18 10:10:00,111.88,112.09,111.75,111.87,17018.0,111.88,112.09,111.75,111.87,17018.0
2022-03-18 10:20:00,111.9,112.11,111.68,111.8,10647.0,111.9,112.11,111.68,111.8,10647.0
2022-03-18 10:30:00,111.85,112.08,111.48,111.64,12056.0,111.85,112.08,111.48,111.64,12056.0
2022-03-18 10:40:00,111.64,111.91,111.53,111.53,18103.0,111.64,111.91,111.53,111.53,18103.0
2022-03-18 10:50:00,111.45,111.8,111.31,111.63,12063.0,111.45,111.8,111.31,111.63,12063.0
2022-03-18 11:00:00,111.61,111.98,111.6,111.79,20908.0,111.61,111.98,111.6,111.79,20908.0
2022-03-18 11:10:00,111.76,111.79,111.43,111.61,35452.0,111.76,111.79,111.43,111.61,35452.0
2022-03-18 11:20:00,111.62,111.63,111.2,111.36,20635.0,111.62,111.63,111.2,111.36,20635.0
2022-03-18 11:30:00,111.35,111.56,111.26,111.35,39183.0,111.35,111.56,111.26,111.35,39183.0
2022-03-18 11:40:00,111.3,111.44,111.12,111.22,19186.0,111.3,111.44,111.12,111.22,19186.0
2022-03-18 11:50:00,111.23,111.46,111.1,111.43,20706.0,111.23,111.46,111.1,111.43,20706.0
2022-03-18 12:00:00,111.45,111.61,111.32,111.54,51240.0,111.45,111.61,111.32,111.54,51240.0
2022-03-18 12:10:00,111.56,111.83,111.46,111.57,72668.0,111.56,111.83,111.46,111.57,72668.0
2022-03-18 12:20:00,111.54,111.81,111.47,111.7,85061.0,111.54,111.81,111.47,111.7,85061.0
2022-03-18 12:30:00,111.68,111.78,111.4,111.56,93470.0,111.68,111.78,111.4,111.56,93470.0
2022-03-18 12:40:00,111.6,111.72,111.37,111.45,38942.0,111.6,111.72,111.37,111.45,38942.0
2022-03-18 12:50:00,111.47,111.72,111.46,111.57,36137.0,111.47,111.72,111.46,111.57,36137.0
2022-03-18 13:00:00,111.59,111.72,111.46,111.68,17865.0,111.59,111.72,111.46,111.68,17865.0
2022-03-18 13:10:00,111.65,111.81,111.62,111.64,17135.0,111.65,111.81,111.62,111.64,17135.0
2022-03-18 13:20:00,111.62,111.94,111.6,111.92,18438.0,111.62,111.94,111.6,111.92,18438.0
2022-03-18 13:30:00,111.95,112.04,111.9,111.95,15442.0,111.95,112.04,111.9,111.95,15442.0
2022-03-18 13:40:00,111.94,112.09,111.85,112.01,17809.0,111.94,112.09,111.85,112.01,17809.0
2022-03-18 13:50:00,112.01,112.03,111.81,111.92,25169.0,112.01,112.03,111.81,111.92,25169.0
2022-03-18 14:00:00,111.92,112.04,111.84,111.86,27980.0,111.92,112.04,111.84,111.86,27980.0
2022-03-18 14:10:00,111.86,112.25,111.84,112.19,36224.0,111.86,112.25,111.84,112.19,36224.0
2022-03-18 14:20:00,112.19,112.36,112.16,112.22,26297.0,112.19,112.36,112.16,112.22,26297.0
2022-03-18 14:30:00,112.21,112.33,112.01,112.27,25091.0,112.21,112.33,112.01,112.27,25091.0
2022-03-18 14:40:00,112.25,112.5,112.18,112.47,24555.0,112.25,112.5,112.18,112.47,24555.0
2022-03-18 14:50:00,112.46,112.57,112.38,112.55,16832.0,112.46,112.57,112.38,112.55,16832.0
2022-03-18 15:00:00,112.52,112.55,112.32,112.44,22605.0,112.52,112.55,112.32,112.44,22605.0
2022-03-18 15:10:00,112.42,112.55,112.37,112.48,25565.0,112.42,112.55,112.37,112.48,25565.0
2022-03-18 15:20:00,112.48,112.82,112.4,112.74,44012.0,112.48,112.82,112.4,112.74,44012.0
2022-03-18 15:30:00,112.73,112.9,112.46,112.48,49462.0,112.73,112.9,112.46,112.48,49462.0
2022-03-18 15:40:00,112.48,112.85,112.45,112.71,65279.0,112.48,112.85,112.45,112.71,65279.0
2022-03-18 15:50:00,112.68,112.96,112.36,112.77,244242.0,112.68,112.96,112.36,112.77,244242.0
2022-03-21 09:30:00,112.0,113.0,112.0,113.0,39560.0,112.0,113.0,112.0,113.0,39560.0
2022-03-21 09:40:00,113.09,113.42,112.3,112.65,28181.0,113.09,113.42,112.3,112.65,28181.0
2022-03-21 09:50:00,112.61,112.79,112.13,112.23,19980.0,112.61,112.79,112.13,112.23,19980.0
2022-03-21 10:00:00,112.28,112.54,112.16,112.3,17117.0,112.28,112.54,112.16,112.3,17117.0
2022-03-21 10:10:00,112.34,112.53,112.16,112.45,25000.0,112.34,112.53,112.16,112.45,25000.0
2022-03-21 10:20:00,112.43,112.45,111.93,112.04,15956.0,112.43,112.45,111.93,112.04,15956.0
2022-03-21 10:30:00,112.03,112.16,111.87,112.12,18473.0,112.03,112.16,111.87,112.12,18473.0
2022-03-21 10:40:00,112.09,112.35,112.02,112.26,19837.0,112.09,112.35,112.02,112.26,19837.0
2022-03-21 10:50:00,112.25,112.44,112.15,112.34,13229.0,112.25,112.44,112.15,112.34,13229.0
2022-03-21 11:00:00,112.43,112.43,111.12,111.3,77944.0,112.43,112.43,111.12,111.3,77944.0
2022-03-21 11:10:00,111.31,111.82,111.31,111.56,29807.0,111.31,111.82,111.31,111.56,29807.0
2022-03-21 11:20:00,111.52,111.62,111.38,111.61,45550.0,111.52,111.62,111.38,111.61,45550.0
2022-03-21 11:30:00,111.62,111.99,111.61,111.92,11822.0,111.62,111.99,111.61,111.92,11822.0
2022-03-21 11:40:00,112.1,112.17,111.64,111.64,9869.0,112.1,112.17,111.64,111.64,9869.0
2022-03-21 11:50:00,111.68,112.05,111.68,111.83,10692.0,111.68,112.05,111.68,111.83,10692.0
2022-03-21 12:00:00,111.71,111.73,111.53,111.72,6682.0,111.71,111.73,111.53,111.72,6682.0
2022-03-21 12:10:00,111.69,111.81,111.62,111.8,16666.0,111.69,111.81,111.62,111.8,16666.0
2022-03-21 12:20:00,111.74,112.04,111.69,111.86,13782.0,111.74,112.04,111.69,111.86,13782.0
2022-03-21 12:30:00,111.8,111.8,110.85,111.04,20011.0,111.8,111.8,110.85,111.04,20011.0
2022-03-21 12:40:00,111.13,111.46,111.05,111.39,9400.0,111.13,111.46,111.05,111.39,9400.0
2022-03-21 12:50:00,111.32,111.32,110.9,111.05,10197.0,111.32,111.32,110.9,111.05,10197.0
2022-03-21 13:00:00,110.98,111.12,110.77,110.99,10636.0,110.98,111.12,110.77,110.99,10636.0
2022-03-21 13:10:00,110.98,111.04,110.61,110.65,12871.0,110.98,111.04,110.61,110.65,12871.0
2022-03-21 13:20:00,110.68,110.8,110.48,110.63,14347.0,110.68,110.8,110.48,110.63,14347.0
2022-03-21 13:30:00,110.6,110.99,110.6,110.84,8428.0,110.6,110.99,110.6,110.84,8428.0
2022-03-21 13:40:00,110.95,110.98,110.74,110.84,3455.0,110.95,110.98,110.74,110.84,3455.0
2022-03-21 13:50:00,110.92,111.05,110.8,111.04,11168.0,110.92,111.05,110.8,111.04,11168.0
2022-03-21 14:00:00,111.03,111.26,110.97,111.26,16219.0,111.03,111.26,110.97,111.26,16219.0
2022-03-21 14:10:00,111.25,111.32,110.84,110.94,50816.0,111.25,111.32,110.84,110.94,50816.0
2022-03-21 14:20:00,110.97,111.44,110.93,111.44,15632.0,110.97,111.44,110.93,111.44,15632.0
2022-03-21 14:30:00,111.39,111.41,111.14,111.31,21900.0,111.39,111.41,111.14,111.31,21900.0
2022-03-21 14:40:00,111.31,111.47,111.01,111.2,34309.0,111.31,111.47,111.01,111.2,34309.0
2022-03-21 14:50:00,111.22,111.31,110.66,110.75,30763.0,111.22,111.31,110.66,110.75,30763.0
2022-03-21 15:00:00,110.69,110.9,110.63,110.85,25400.0,110.69,110.9,110.63,110.85,25400.0
2022-03-21 15:10:00,110.87,111.2,110.86,110.92,13560.0,110.87,111.2,110.86,110.92,13560.0
2022-03-21 15:20:00,110.91,111.13,110.9,111.13,12350.0,110.91,111.13,110.9,111.13,12350.0
2022-03-21 15:30:00,111.16,111.19,110.83,110.83,23699.0,111.16,111.19,110.83,110.83,23699.0
2022-03-21 15:40:00,110.88,110.94,110.56,110.56,31763.0,110.88,110.94,110.56,110.56,31763.0
2022-03-21 15:50:00,110.57,111.56,110.56,111.55,146864.0,110.57,111.56,110.56,111.55,146864.0
2022-03-22 09:30:00,110.25,111.85,110.09,110.45,115725.0,110.25,111.85,110.09,110.45,115725.0
2022-03-22 09:40:00,110.41,110.66,109.33,109.34,53821.0,110.41,110.66,109.33,109.34,53821.0
2022-03-22 09:50:00,109.44,109.86,109.27,109.7,61538.0,109.44,109.86,109.27,109.7,61538.0
2022-03-22 10:00:00,109.71,111.34,109.67,111.34,65990.0,109.71,111.34,109.67,111.34,65990.0
2022-03-22 10:10:00,111.4,111.4,110.65,110.91,25455.0,111.4,111.4,110.65,110.91,25455.0
2022-03-22 10:20:00,110.91,111.7,110.85,111.55,18177.0,110.91,111.7,110.85,111.55,18177.0
2022-03-22 10:30:00,111.5,111.94,111.5,111.83,21418.0,111.5,111.94,111.5,111.83,21418.0
2022-03-22 10:40:00,111.81,112.35,111.75,112.34,20608.0,111.81,112.35,111.75,112.34,20608.0
2022-03-22 10:50:00,112.32,112.47,112.16,112.35,33949.0,112.32,112.47,112.16,112.35,33949.0
2022-03-22 11:00:00,112.43,112.43,111.99,112.24,22537.0,112.43,112.43,111.99,112.24,22537.0
2022-03-22 11:10:00,112.2,112.54,112.17,112.51,26799.0,112.2,112.54,112.17,112.51,26799.0
2022-03-22 11:20:00,112.52,112.75,112.48,112.67,18352.0,112.52,112.75,112.48,112.67,18352.0
2022-03-22 11:30:00,112.71,112.98,112.35,112.96,28475.0,112.71,112.98,112.35,112.96,28475.0
2022-03-22 11:40:00,112.97,113.1,112.86,113.09,22003.0,112.97,113.1,112.86,113.09,22003.0
2022-03-22 11:50:00,113.07,113.15,112.96,112.99,25547.0,113.07,113.15,112.96,112.99,25547.0
2022-03-22 12:00:00,112.98,113.09,112.84,112.98,26436.0,112.98,113.09,112.84,112.98,26436.0
2022-03-22 12:10:00,113.01,113.01,112.74,112.91,24257.0,113.01,113.01,112.74,112.91,24257.0
2022-03-22 12:20:00,112.95,112.98,112.58,112.71,20993.0,112.95,112.98,112.58,112.71,20993.0
2022-03-22 12:30:00,112.72,112.92,112.62,112.8,33123.0,112.72,112.92,112.62,112.8,33123.0
2022-03-22 12:40:00,112.83,112.96,112.71,112.78,22075.0,112.83,112.96,112.71,112.78,22075.0
2022-03-22 12:50:00,112.82,112.93,112.69,112.91,23641.0,112.82,112.93,112.69,112.91,23641.0
2022-03-22 13:00:00,112.88,112.95,112.78,112.91,20434.0,112.88,112.95,112.78,112.91,20434.0
2022-03-22 13:10:00,112.87,112.91,112.69,112.89,21532.0,112.87,112.91,112.69,112.89,21532.0
2022-03-22 13:20:00,112.85,112.95,112.66,112.91,33549.0,112.85,112.95,112.66,112.91,33549.0
2022-03-22 13:30:00,112.93,113.13,112.9,113.04,37838.0,112.93,113.13,112.9,113.04,37838.0
2022-03-22 13:40:00,113.03,113.07,112.77,112.78,32759.0,113.03,113.07,112.77,112.78,32759.0
2022-03-22 13:50:00,112.77,112.77,112.4,112.67,41216.0,112.77,112.77,112.4,112.67,41216.0
2022-03-22 14:00:00,112.72,112.78,112.53,112.67,46432.0,112.72,112.78,112.53,112.67,46432.0
2022-03-22 14:10:00,112.64,113.02,112.62,112.99,24122.0,112.64,113.02,112.62,112.99,24122.0
2022-03-22 14:20:00,112.99,112.99,112.68,112.78,21140.0,112.99,112.99,112.68,112.78,21140.0
2022-03-22 14:30:00,112.8,112.98,112.7,112.92,24334.0,112.8,112.98,112.7,112.92,24334.0
2022-03-22 14:40:00,112.9,112.97,112.77,112.81,35248.0,112.9,112.97,112.77,112.81,35248.0
2022-03-22 14:50:00,112.82,113.43,112.8,113.35,51036.0,112.82,113.43,112.8,113.35,51036.0
2022-03-22 15:00:00,113.35,113.5,113.2,113.28,84189.0,113.35,113.5,113.2,113.28,84189.0
2022-03-22 15:10:00,113.3,113.34,113.03,113.04,78570.0,113.3,113.34,113.03,113.04,78570.0
2022-03-22 15:20:00,113.04,113.2,112.72,112.76,56443.0,113.04,113.2,112.72,112.76,56443.0
2022-03-22 15:30:00,112.76,113.04,112.68,112.94,53903.0,112.76,113.04,112.68,112.94,53903.0
2022-03-22 15:40:00,112.95,113.15,112.89,113.09,132472.0,112.95,113.15,112.89,113.09,132472.0
2022-03-22 15:50:00,113.09,113.25,112.64,112.97,291808.0,113.09,113.25,112.64,112.97,291808.0
2022-03-23 09:30:00,110.39,111.6,109.87,109.99,122164.0,110.39,111.6,109.87,109.99,122164.0
2022-03-23 09:40:00,110.0,110.37,108.86,109.23,40631.0,110.0,110.37,108.86,109.23,40631.0
2022-03-23 09:50:00,109.23,110.46,109.23,110.21,28926.0,109.23,110.46,109.23,110.21,28926.0
2022-03-23 10:00:00,110.12,110.28,109.67,109.84,67053.0,110.12,110.28,109.67,109.84,67053.0
2022-03-23 10:10:00,109.77,110.4,109.35,110.4,42407.0,109.77,110.4,109.35,110.4,42407.0
2022-03-23 10:20:00,110.44,110.48,109.93,110.22,50861.0,110.44,110.48,109.93,110.22,50861.0
2022-03-23 10:30:00,110.24,110.36,109.58,109.58,37337.0,110.24,110.36,109.58,109.58,37337.0
2022-03-23 10:40:00,109.65,109.71,109.07,109.25,44217.0,109.65,109.71,109.07,109.25,44217.0
2022-03-23 10:50:00,109.29,109.37,108.64,108.77,64458.0,109.29,109.37,108.64,108.77,64458.0
2022-03-23 11:00:00,108.81,109.23,108.81,109.01,29620.0,108.81,109.23,108.81,109.01,29620.0
2022-03-23 11:10:00,108.9,109.02,108.74,108.88,16423.0,108.9,109.02,108.74,108.88,16423.0
2022-03-23 11:20:00,108.83,108.93,108.59,108.71,58035.0,108.83,108.93,108.59,108.71,58035.0
2022-03-23 11:30:00,108.77,108.92,108.51,108.75,57990.0,108.77,108.92,108.51,108.75,57990.0
2022-03-23 11:40:00,108.85,108.86,108.11,108.13,26904.0,108.85,108.86,108.11,108.13,26904.0
2022-03-23 11:50:00,108.15,108.38,108.04,108.26,73565.0,108.15,108.38,108.04,108.26,73565.0
2022-03-23 12:00:00,108.26,108.38,107.9,108.04,66545.0,108.26,108.38,107.9,108.04,66545.0
2022-03-23 12:10:00,108.03,108.22,107.88,108.08,20946.0,108.03,108.22,107.88,108.08,20946.0
2022-03-23 12:20:00,108.08,108.16,107.91,108.16,36604.0,108.08,108.16,107.91,108.16,36604.0
2022-03-23 12:30:00,108.18,108.37,108.06,108.25,184055.0,108.18,108.37,108.06,108.25,184055.0
2022-03-23 12:40:00,108.24,108.25,107.78,107.91,45500.0,108.24,108.25,107.78,107.91,45500.0
2022-03-23 12:50:00,107.9,108.19,107.86,108.19,28175.0,107.9,108.19,107.86,108.19,28175.0
2022-03-23 13:00:00,108.14,108.17,107.83,108.01,54148.0,108.14,108.17,107.83,108.01,54148.0
2022-03-23 13:10:00,108.01,108.01,107.45,107.48,14402.0,108.01,108.01,107.45,107.48,14402.0
2022-03-23 13:20:00,107.52,107.57,106.91,106.95,18251.0,107.52,107.57,106.91,106.95,18251.0
2022-03-23 13:30:00,106.94,107.13,106.78,107.02,21908.0,106.94,107.13,106.78,107.02,21908.0
2022-03-23 13:40:00,107.04,107.4,106.9,107.34,44116.0,107.04,107.4,106.9,107.34,44116.0
2022-03-23 13:50:00,107.28,107.74,107.22,107.63,31588.0,107.28,107.74,107.22,107.63,31588.0
2022-03-23 14:00:00,107.64,107.67,107.35,107.41,20528.0,107.64,107.67,107.35,107.41,20528.0
2022-03-23 14:10:00,107.37,107.79,107.33,107.79,28445.0,107.37,107.79,107.33,107.79,28445.0
2022-03-23 14:20:00,107.72,107.72,107.48,107.6,17252.0,107.72,107.72,107.48,107.6,17252.0
2022-03-23 14:30:00,107.68,107.69,107.34,107.49,14252.0,107.68,107.69,107.34,107.49,14252.0
2022-03-23 14:40:00,107.53,107.67,107.43,107.63,12501.0,107.53,107.67,107.43,107.63,12501.0
2022-03-23 14:50:00,107.64,107.68,107.23,107.32,33173.0,107.64,107.68,107.23,107.32,33173.0
2022-03-23 15:00:00,107.3,107.38,106.94,106.98,13872.0,107.3,107.38,106.94,106.98,13872.0
2022-03-23 15:10:00,106.95,107.09,106.9,106.97,23360.0,106.95,107.09,106.9,106.97,23360.0
2022-03-23 15:20:00,106.98,107.48,106.95,107.42,44829.0,106.98,107.48,106.95,107.42,44829.0
2022-03-23 15:30:00,107.39,107.56,107.33,107.48,53646.0,107.39,107.56,107.33,107.48,53646.0
2022-03-23 15:40:00,107.49,107.79,107.26,107.52,88909.0,107.49,107.79,107.26,107.52,88909.0
2022-03-23 15:50:00,107.5,107.51,107.05,107.19,263928.0,107.5,107.51,107.05,107.19,263928.0
2022-03-24 09:30:00,108.52,108.65,107.8,108.16,68661.0,108.52,108.65,107.8,108.16,68661.0
2022-03-24 09:40:00,108.06,108.24,107.74,108.08,79900.0,108.06,108.24,107.74,108.08,79900.0
2022-03-24 09:50:00,107.95,108.35,107.95,108.02,10379.0,107.95,108.35,107.95,108.02,10379.0
2022-03-24 10:00:00,108.02,108.43,107.99,108.05,19803.0,108.02,108.43,107.99,108.05,19803.0
2022-03-24 10:10:00,107.98,107.98,107.3,107.35,16442.0,107.98,107.98,107.3,107.35,16442.0
2022-03-24 10:20:00,107.4,107.52,107.17,107.21,19725.0,107.4,107.52,107.17,107.21,19725.0
2022-03-24 10:30:00,107.26,107.77,107.26,107.56,9772.0,107.26,107.77,107.26,107.56,9772.0
2022-03-24 10:40:00,107.54,107.91,107.51,107.91,10737.0,107.54,107.91,107.51,107.91,10737.0
2022-03-24 10:50:00,107.91,108.01,107.74,107.88,12798.0,107.91,108.01,107.74,107.88,12798.0
2022-03-24 11:00:00,107.86,108.29,107.82,108.01,23723.0,107.86,108.29,107.82,108.01,23723.0
2022-03-24 11:10:00,107.98,108.21,107.98,108.18,10816.0,107.98,108.21,107.98,108.18,10816.0
2022-03-24 11:20:00,108.17,108.38,107.93,108.34,15161.0,108.17,108.38,107.93,108.34,15161.0
2022-03-24 11:30:00,108.37,108.39,108.17,108.2,19518.0,108.37,108.39,108.17,108.2,19518.0
2022-03-24 11:40:00,108.18,108.46,108.18,108.21,20838.0,108.18,108.46,108.18,108.21,20838.0
2022-03-24 11:50:00,108.21,108.3,108.08,108.26,23504.0,108.21,108.3,108.08,108.26,23504.0
2022-03-24 12:00:00,108.24,108.32,108.02,108.08,17224.0,108.24,108.32,108.02,108.08,17224.0
2022-03-24 12:10:00,108.11,108.27,108.03,108.14,19717.0,108.11,108.27,108.03,108.14,19717.0
2022-03-24 12:20:00,108.18,108.23,108.03,108.08,13948.0,108.18,108.23,108.03,108.08,13948.0
2022-03-24 12:30:00,108.08,108.18,107.96,108.13,25087.0,108.08,108.18,107.96,108.13,25087.0
2022-03-24 12:40:00,108.1,108.12,107.96,108.07,14159.0,108.1,108.12,107.96,108.07,14159.0
2022-03-24 12:50:00,108.09,108.16,108.03,108.16,24090.0,108.09,108.16,108.03,108.16,24090.0
2022-03-24 13:00:00,108.13,108.31,108.06,108.25,17809.0,108.13,108.31,108.06,108.25,17809.0
2022-03-24 13:10:00,108.23,108.47,108.23,108.43,8416.0,108.23,108.47,108.23,108.43,8416.0
2022-03-24 13:20:00,108.42,108.65,108.33,108.52,22784.0,108.42,108.65,108.33,108.52,22784.0
2022-03-24 13:30:00,108.51,108.54,108.32,108.51,17635.0,108.51,108.54,108.32,108.51,17635.0
2022-03-24 13:40:00,108.46,108.74,108.43,108.7,11854.0,108.46,108.74,108.43,108.7,11854.0
2022-03-24 13:50:00,108.61,108.69,108.54,108.61,10528.0,108.61,108.69,108.54,108.61,10528.0
2022-03-24 14:00:00,108.62,108.88,108.6,108.74,16345.0,108.62,108.88,108.6,108.74,16345.0
2022-03-24 14:10:00,108.74,108.97,108.7,108.84,20808.0,108.74,108.97,108.7,108.84,20808.0
2022-03-24 14:20:00,108.82,108.87,108.51,108.54,12256.0,108.82,108.87,108.51,108.54,12256.0
2022-03-24 14:30:00,108.53,108.63,108.38,108.42,16623.0,108.53,108.63,108.38,108.42,16623.0
2022-03-24 14:40:00,108.42,108.46,108.18,108.29,12837.0,108.42,108.46,108.18,108.29,12837.0
2022-03-24 14:50:00,108.32,108.51,108.32,108.34,18042.0,108.32,108.51,108.32,108.34,18042.0
2022-03-24 15:00:00,108.35,108.46,108.26,108.41,16018.0,108.35,108.46,108.26,108.41,16018.0
2022-03-24 15:10:00,108.43,108.63,108.39,108.6,16081.0,108.43,108.63,108.39,108.6,16081.0
2022-03-24 15:20:00,108.61,108.94,108.6,108.89,17491.0,108.61,108.94,108.6,108.89,17491.0
2022-03-24 15:30:00,108.89,109.02,108.74,108.79,31447.0,108.89,109.02,108.74,108.79,31447.0
2022-03-24 15:40:00,108.81,108.94,108.73,108.91,45874.0,108.81,108.94,108.73,108.91,45874.0
2022-03-24 15:50:00,108.94,109.5,108.92,109.45,204889.0,108.94,109.5,108.92,109.45,204889.0
2022-03-25 09:30:00,110.31,110.85,109.83,110.15,39187.0,110.31,110.85,109.83,110.15,39187.0
2022-03-25 09:40:00,110.15,110.71,109.95,110.59,18825.0,110.15,110.71,109.95,110.59,18825.0
2022-03-25 09:50:00,110.64,111.27,110.61,111.22,18920.0,110.64,111.27,110.61,111.22,18920.0
2022-03-25 10:00:00,111.3,111.67,111.17,111.52,22137.0,111.3,111.67,111.17,111.52,22137.0
2022-03-25 10:10:00,111.56,111.67,111.24,111.59,13888.0,111.56,111.67,111.24,111.59,13888.0
2022-03-25 10:20:00,111.59,111.76,111.32,111.74,19042.0,111.59,111.76,111.32,111.74,19042.0
2022-03-25 10:30:00,111.66,112.08,111.66,112.02,25310.0,111.66,112.08,111.66,112.02,25310.0
2022-03-25 10:40:00,112.02,112.16,111.84,111.87,14515.0,112.02,112.16,111.84,111.87,14515.0
2022-03-25 10:50:00,111.91,112.3,111.8,112.21,31114.0,111.91,112.3,111.8,112.21,31114.0
2022-03-25 11:00:00,112.21,112.3,111.94,112.01,86737.0,112.21,112.3,111.94,112.01,86737.0
2022-03-25 11:10:00,112.03,112.09,111.48,111.77,36894.0,112.03,112.09,111.48,111.77,36894.0
2022-03-25 11:20:00,111.68,111.73,111.12,111.36,21612.0,111.68,111.73,111.12,111.36,21612.0
2022-03-25 11:30:00,111.41,111.44,110.93,111.24,20930.0,111.41,111.44,110.93,111.24,20930.0
2022-03-25 11:40:00,111.25,111.44,111.12,111.12,13479.0,111.25,111.44,111.12,111.12,13479.0
2022-03-25 11:50:00,111.07,111.25,110.9,111.02,14008.0,111.07,111.25,110.9,111.02,14008.0
2022-03-25 12:00:00,111.01,111.11,110.85,111.11,14830.0,111.01,111.11,110.85,111.11,14830.0
2022-03-25 12:10:00,111.11,111.37,111.11,111.31,7832.0,111.11,111.37,111.11,111.31,7832.0
2022-03-25 12:20:00,111.29,111.41,111.17,111.41,8819.0,111.29,111.41,111.17,111.41,8819.0
2022-03-25 12:30:00,111.43,111.44,111.13,111.14,9867.0,111.43,111.44,111.13,111.14,9867.0
2022-03-25 12:40:00,111.16,111.54,111.16,111.29,10172.0,111.16,111.54,111.16,111.29,10172.0
2022-03-25 12:50:00,111.32,111.4,111.11,111.31,7096.0,111.32,111.4,111.11,111.31,7096.0
2022-03-25 13:00:00,111.31,111.31,111.09,111.27,8405.0,111.31,111.31,111.09,111.27,8405.0
2022-03-25 13:10:00,111.23,111.52,111.13,111.49,7306.0,111.23,111.52,111.13,111.49,7306.0
2022-03-25 13:20:00,111.46,111.46,111.07,111.12,12025.0,111.46,111.46,111.07,111.12,12025.0
2022-03-25 13:30:00,111.15,111.38,111.15,111.18,14241.0,111.15,111.38,111.15,111.18,14241.0
2022-03-25 13:40:00,111.21,111.35,111.1,111.31,9044.0,111.21,111.35,111.1,111.31,9044.0
2022-03-25 13:50:00,111.27,111.58,111.27,111.51,4684.0,111.27,111.58,111.27,111.51,4684.0
2022-03-25 14:00:00,111.55,111.84,111.5,111.65,8895.0,111.55,111.84,111.5,111.65,8895.0
2022-03-25 14:10:00,111.72,111.72,111.55,111.63,10001.0,111.72,111.72,111.55,111.63,10001.0
2022-03-25 14:20:00,111.65,111.75,111.63,111.71,7637.0,111.65,111.75,111.63,111.71,7637.0
2022-03-25 14:30:00,111.75,111.85,111.64,111.76,8291.0,111.75,111.85,111.64,111.76,8291.0
2022-03-25 14:40:00,111.76,111.8,111.65,111.72,14112.0,111.76,111.8,111.65,111.72,14112.0
2022-03-25 14:50:00,111.7,111.92,111.68,111.81,12056.0,111.7,111.92,111.68,111.81,12056.0
2022-03-25 15:00:00,111.79,111.79,111.52,111.61,14807.0,111.79,111.79,111.52,111.61,14807.0
2022-03-25 15:10:00,111.59,111.82,111.59,111.68,15484.0,111.59,111.82,111.59,111.68,15484.0
2022-03-25 15:20:00,111.65,111.76,111.48,111.51,12846.0,111.65,111.76,111.48,111.51,12846.0
2022-03-25 15:30:00,111.53,111.77,111.44,111.6,27139.0,111.53,111.77,111.44,111.6,27139.0
2022-03-25 15:40:00,111.63,111.99,111.63,111.97,53222.0,111.63,111.99,111.63,111.97,53222.0
2022-03-25 15:50:00,112.0,112.45,111.9,112.37,140454.0,112.0,112.45,111.9,112.37,140454.0
2022-03-28 09:30:00,112.49,113.4,112.38,113.34,111080.0,112.49,113.4,112.38,113.34,111080.0
2022-03-28 09:40:00,113.38,113.44,112.87,113.32,42140.0,113.38,113.44,112.87,113.32,42140.0
2022-03-28 09:50:00,113.38,113.56,113.09,113.18,12745.0,113.38,113.56,113.09,113.18,12745.0
2022-03-28 10:00:00,113.11,113.33,112.86,113.24,11884.0,113.11,113.33,112.86,113.24,11884.0
2022-03-28 10:10:00,113.19,113.27,112.84,113.01,20178.0,113.19,113.27,112.84,113.01,20178.0
2022-03-28 10:20:00,113.01,113.05,112.5,112.7,12541.0,113.01,113.05,112.5,112.7,12541.0
2022-03-28 10:30:00,112.81,112.89,112.41,112.5,14432.0,112.81,112.89,112.41,112.5,14432.0
2022-03-28 10:40:00,112.54,113.07,112.49,112.92,21886.0,112.54,113.07,112.49,112.92,21886.0
2022-03-28 10:50:00,112.85,113.02,112.81,112.92,13389.0,112.85,113.02,112.81,112.92,13389.0
2022-03-28 11:00:00,112.96,112.96,112.27,112.39,35238.0,112.96,112.96,112.27,112.39,35238.0
2022-03-28 11:10:00,112.43,112.48,112.24,112.33,20375.0,112.43,112.48,112.24,112.33,20375.0
2022-03-28 11:20:00,112.38,112.43,112.06,112.28,22919.0,112.38,112.43,112.06,112.28,22919.0
2022-03-28 11:30:00,112.33,112.33,112.0,112.07,11502.0,112.33,112.33,112.0,112.07,11502.0
2022-03-28 11:40:00,112.06,112.39,112.03,112.08,22840.0,112.06,112.39,112.03,112.08,22840.0
2022-03-28 11:50:00,112.06,112.17,111.71,111.74,24442.0,112.06,112.17,111.71,111.74,24442.0
2022-03-28 12:00:00,111.68,111.89,111.64,111.75,14130.0,111.68,111.89,111.64,111.75,14130.0
2022-03-28 12:10:00,111.75,111.81,111.6,111.6,10924.0,111.75,111.81,111.6,111.6,10924.0
2022-03-28 12:20:00,111.64,111.79,111.61,111.65,9253.0,111.64,111.79,111.61,111.65,9253.0
2022-03-28 12:30:00,111.71,111.78,111.62,111.72,12138.0,111.71,111.78,111.62,111.72,12138.0
2022-03-28 12:40:00,111.78,111.78,111.5,111.64,15361.0,111.78,111.78,111.5,111.64,15361.0
2022-03-28 12:50:00,111.6,111.83,111.6,111.75,38637.0,111.6,111.83,111.6,111.75,38637.0
2022-03-28 13:00:00,111.77,111.9,111.66,111.77,25598.0,111.77,111.9,111.66,111.77,25598.0
2022-03-28 13:10:00,111.8,111.95,111.8,111.92,20994.0,111.8,111.95,111.8,111.92,20994.0
2022-03-28 13:20:00,111.95,112.46,111.89,112.38,66860.0,111.95,112.46,111.89,112.38,66860.0
2022-03-28 13:30:00,112.41,112.48,112.27,112.44,36969.0,112.41,112.48,112.27,112.44,36969.0
2022-03-28 13:40:00,112.46,112.53,112.36,112.47,34968.0,112.46,112.53,112.36,112.47,34968.0
2022-03-28 13:50:00,112.48,112.52,112.35,112.5,17049.0,112.48,112.52,112.35,112.5,17049.0
2022-03-28 14:00:00,112.5,112.91,112.5,112.89,26629.0,112.5,112.91,112.5,112.89,26629.0
2022-03-28 14:10:00,112.94,112.97,112.74,112.74,13169.0,112.94,112.97,112.74,112.74,13169.0
2022-03-28 14:20:00,112.72,112.98,112.67,112.91,19008.0,112.72,112.98,112.67,112.91,19008.0
2022-03-28 14:30:00,112.91,112.91,112.74,112.77,7516.0,112.91,112.91,112.74,112.77,7516.0
2022-03-28 14:40:00,112.78,112.98,112.76,112.94,20103.0,112.78,112.98,112.76,112.94,20103.0
2022-03-28 14:50:00,112.93,113.03,112.91,113.01,24434.0,112.93,113.03,112.91,113.01,24434.0
2022-03-28 15:00:00,113.03,113.13,112.94,113.11,27900.0,113.03,113.13,112.94,113.11,27900.0
2022-03-28 15:10:00,113.16,113.32,113.11,113.27,16287.0,113.16,113.32,113.11,113.27,16287.0
2022-03-28 15:20:00,113.23,113.42,113.2,113.42,22719.0,113.23,113.42,113.2,113.42,22719.0
2022-03-28 15:30:00,113.42,113.59,113.39,113.46,36618.0,113.42,113.59,113.39,113.46,36618.0
2022-03-28 15:40:00,113.45,113.74,113.39,113.71,59197.0,113.45,113.74,113.39,113.71,59197.0
2022-03-28 15:50:00,113.66,114.16,113.53,114.14,229010.0,113.66,114.16,113.53,114.14,229010.0
2022-03-29 09:30:00,115.31,116.22,115.28,115.63,114593.0,115.31,116.22,115.28,115.63,114593.0
2022-03-29 09:40:00,115.65,116.13,115.45,115.8,30947.0,115.65,116.13,115.45,115.8,30947.0
2022-03-29 09:50:00,115.77,116.41,115.72,116.38,37867.0,115.77,116.41,115.72,116.38,37867.0
2022-03-29 10:00:00,116.35,116.6,116.28,116.51,43558.0,116.35,116.6,116.28,116.51,43558.0
2022-03-29 10:10:00,116.53,116.57,115.77,116.03,36450.0,116.53,116.57,115.77,116.03,36450.0
2022-03-29 10:20:00,116.04,116.37,115.81,116.3,50233.0,116.04,116.37,115.81,116.3,50233.0
2022-03-29 10:30:00,116.31,116.35,115.32,115.59,55275.0,116.31,116.35,115.32,115.59,55275.0
2022-03-29 10:40:00,115.62,115.87,115.37,115.72,21084.0,115.62,115.87,115.37,115.72,21084.0
2022-03-29 10:50:00,115.79,115.96,115.53,115.53,18884.0,115.79,115.96,115.53,115.53,18884.0
2022-03-29 11:00:00,115.53,115.6,115.14,115.16,42283.0,115.53,115.6,115.14,115.16,42283.0
2022-03-29 11:10:00,115.1,115.29,115.03,115.21,24790.0,115.1,115.29,115.03,115.21,24790.0
2022-03-29 11:20:00,115.19,115.51,114.94,115.51,25319.0,115.19,115.51,114.94,115.51,25319.0
2022-03-29 11:30:00,115.49,115.77,115.48,115.61,28439.0,115.49,115.77,115.48,115.61,28439.0
2022-03-29 11:40:00,115.65,115.78,115.63,115.74,11561.0,115.65,115.78,115.63,115.74,11561.0
2022-03-29 11:50:00,115.71,115.77,115.48,115.48,21612.0,115.71,115.77,115.48,115.48,21612.0
2022-03-29 12:00:00,115.53,115.55,115.26,115.26,20960.0,115.53,115.55,115.26,115.26,20960.0
2022-03-29 12:10:00,115.31,115.5,115.27,115.31,20637.0,115.31,115.5,115.27,115.31,20637.0
2022-03-29 12:20:00,115.35,115.41,115.17,115.24,22071.0,115.35,115.41,115.17,115.24,22071.0
2022-03-29 12:30:00,115.21,115.23,115.05,115.17,25133.0,115.21,115.23,115.05,115.17,25133.0
2022-03-29 12:40:00,115.17,115.65,115.17,115.65,24882.0,115.17,115.65,115.17,115.65,24882.0
2022-03-29 12:50:00,115.65,115.65,115.44,115.53,15310.0,115.65,115.65,115.44,115.53,15310.0
2022-03-29 13:00:00,115.51,115.59,115.34,115.35,12276.0,115.51,115.59,115.34,115.35,12276.0
2022-03-29 13:10:00,115.37,115.72,115.37,115.69,13358.0,115.37,115.72,115.37,115.69,13358.0
2022-03-29 13:20:00,115.71,115.72,115.42,115.42,19934.0,115.71,115.72,115.42,115.42,19934.0
2022-03-29 13:30:00,115.41,115.67,115.41,115.61,15130.0,115.41,115.67,115.41,115.61,15130.0
2022-03-29 13:40:00,115.62,115.77,115.51,115.73,23590.0,115.62,115.77,115.51,115.73,23590.0
2022-03-29 13:50:00,115.74,115.85,115.65,115.81,18980.0,115.74,115.85,115.65,115.81,18980.0
2022-03-29 14:00:00,115.82,116.05,115.71,116.05,30370.0,115.82,116.05,115.71,116.05,30370.0
2022-03-29 14:10:00,116.06,116.12,115.81,115.86,23526.0,116.06,116.12,115.81,115.86,23526.0
2022-03-29 14:20:00,115.85,115.91,115.69,115.91,22379.0,115.85,115.91,115.69,115.91,22379.0
2022-03-29 14:30:00,115.88,116.22,115.85,116.2,22728.0,115.88,116.22,115.85,116.2,22728.0
2022-03-29 14:40:00,116.2,116.33,116.18,116.31,16486.0,116.2,116.33,116.18,116.31,16486.0
2022-03-29 14:50:00,116.2,116.41,116.13,116.18,16104.0,116.2,116.41,116.13,116.18,16104.0
2022-03-29 15:00:00,116.12,116.35,116.09,116.33,17236.0,116.12,116.35,116.09,116.33,17236.0
2022-03-29 15:10:00,116.27,116.36,116.19,116.27,21388.0,116.27,116.36,116.19,116.27,21388.0
2022-03-29 15:20:00,116.27,116.31,116.09,116.21,24745.0,116.27,116.31,116.09,116.21,24745.0
2022-03-29 15:30:00,116.25,116.64,116.21,116.55,49642.0,116.25,116.64,116.21,116.55,49642.0
2022-03-29 15:40:00,116.54,116.76,116.31,116.72,67285.0,116.54,116.76,116.31,116.72,67285.0
2022-03-29 15:50:00,116.71,116.8,116.42,116.78,210970.0,116.71,116.8,116.42,116.78,210970.0
2022-03-30 09:30:00,116.45,116.93,116.05,116.35,32429.0,116.45,116.93,116.05,116.35,32429.0
2022-03-30 09:40:00,116.43,117.16,116.4,117.05,18516.0,116.43,117.16,116.4,117.05,18516.0
2022-03-30 09:50:00,117.0,117.95,116.91,117.61,38667.0,117.0,117.95,116.91,117.61,38667.0
2022-03-30 10:00:00,117.68,118.22,117.62,117.77,64911.0,117.68,118.22,117.62,117.77,64911.0
2022-03-30 10:10:00,117.82,118.23,117.7,117.82,43244.0,117.82,118.23,117.7,117.82,43244.0
2022-03-30 10:20:00,117.84,117.84,117.5,117.71,25826.0,117.84,117.84,117.5,117.71,25826.0
2022-03-30 10:30:00,117.75,117.96,117.6,117.9,17327.0,117.75,117.96,117.6,117.9,17327.0
2022-03-30 10:40:00,117.91,118.15,117.68,118.0,16458.0,117.91,118.15,117.68,118.0,16458.0
2022-03-30 10:50:00,117.98,118.16,117.72,117.76,20491.0,117.98,118.16,117.72,117.76,20491.0
2022-03-30 11:00:00,117.81,117.9,117.64,117.76,26149.0,117.81,117.9,117.64,117.76,26149.0
2022-03-30 11:10:00,117.74,118.11,117.68,118.0,21751.0,117.74,118.11,117.68,118.0,21751.0
2022-03-30 11:20:00,117.97,118.27,117.97,118.1,27389.0,117.97,118.27,117.97,118.1,27389.0
2022-03-30 11:30:00,118.17,118.17,117.85,117.86,29007.0,118.17,118.17,117.85,117.86,29007.0
2022-03-30 11:40:00,117.87,118.03,117.82,117.91,27972.0,117.87,118.03,117.82,117.91,27972.0
2022-03-30 11:50:00,117.88,118.02,117.76,117.88,14972.0,117.88,118.02,117.76,117.88,14972.0
2022-03-30 12:00:00,117.88,118.17,117.87,118.07,28177.0,117.88,118.17,117.87,118.07,28177.0
2022-03-30 12:10:00,118.09,118.22,118.04,118.13,12963.0,118.09,118.22,118.04,118.13,12963.0
2022-03-30 12:20:00,118.15,118.32,118.12,118.15,30099.0,118.15,118.32,118.12,118.15,30099.0
2022-03-30 12:30:00,118.17,118.34,118.07,118.31,32139.0,118.17,118.34,118.07,118.31,32139.0
2022-03-30 12:40:00,118.37,118.37,118.17,118.26,24900.0,118.37,118.37,118.17,118.26,24900.0
2022-03-30 12:50:00,118.27,118.42,118.26,118.27,35079.0,118.27,118.42,118.26,118.27,35079.0
2022-03-30 13:00:00,118.23,118.33,118.02,118.04,26109.0,118.23,118.33,118.02,118.04,26109.0
2022-03-30 13:10:00,118.05,118.05,117.26,117.37,23646.0,118.05,118.05,117.26,117.37,23646.0
2022-03-30 13:20:00,117.38,117.8,117.26,117.8,26324.0,117.38,117.8,117.26,117.8,26324.0
2022-03-30 13:30:00,117.8,117.83,117.61,117.64,20956.0,117.8,117.83,117.61,117.64,20956.0
2022-03-30 13:40:00,117.62,117.84,117.58,117.78,29301.0,117.62,117.84,117.58,117.78,29301.0
2022-03-30 13:50:00,117.8,117.8,117.61,117.73,13826.0,117.8,117.8,117.61,117.73,13826.0
2022-03-30 14:00:00,117.73,117.94,117.7,117.89,14375.0,117.73,117.94,117.7,117.89,14375.0
2022-03-30 14:10:00,117.88,117.97,117.7,117.71,14669.0,117.88,117.97,117.7,117.71,14669.0
2022-03-30 14:20:00,117.7,117.7,117.31,117.58,14955.0,117.7,117.7,117.31,117.58,14955.0
2022-03-30 14:30:00,117.62,117.79,117.55,117.76,18139.0,117.62,117.79,117.55,117.76,18139.0
2022-03-30 14:40:00,117.79,117.79,117.53,117.7,13751.0,117.79,117.79,117.53,117.7,13751.0
2022-03-30 14:50:00,117.66,117.83,117.61,117.63,34124.0,117.66,117.83,117.61,117.63,34124.0
2022-03-30 15:00:00,117.66,117.68,117.08,117.11,34397.0,117.66,117.68,117.08,117.11,34397.0
2022-03-30 15:10:00,117.08,117.14,116.7,116.81,41917.0,117.08,117.14,116.7,116.81,41917.0
2022-03-30 15:20:00,116.79,116.82,116.52,116.68,29316.0,116.79,116.82,116.52,116.68,29316.0
2022-03-30 15:30:00,116.69,116.96,116.62,116.73,29345.0,116.69,116.96,116.62,116.73,29345.0
2022-03-30 15:40:00,116.74,117.06,116.65,116.97,45313.0,116.74,117.06,116.65,116.97,45313.0
2022-03-30 15:50:00,116.96,117.16,116.59,117.11,208324.0,116.96,117.16,116.59,117.11,208324.0
2022-03-31 09:30:00,118.0,118.27,117.3,117.98,153367.0,118.0,118.27,117.3,117.98,153367.0
2022-03-31 09:40:00,118.04,118.62,117.92,118.33,44269.0,118.04,118.62,117.92,118.33,44269.0
2022-03-31 09:50:00,118.41,119.99,118.41,119.86,75154.0,118.41,119.99,118.41,119.86,75154.0
2022-03-31 10:00:00,119.89,119.99,119.17,119.84,71765.0,119.89,119.99,119.17,119.84,71765.0
2022-03-31 10:10:00,119.87,119.97,119.34,119.55,39658.0,119.87,119.97,119.34,119.55,39658.0
2022-03-31 10:20:00,119.63,119.83,119.34,119.7,30302.0,119.63,119.83,119.34,119.7,30302.0
2022-03-31 10:30:00,119.7,119.87,119.43,119.52,45696.0,119.7,119.87,119.43,119.52,45696.0
2022-03-31 10:40:00,119.51,119.76,119.14,119.69,45806.0,119.51,119.76,119.14,119.69,45806.0
2022-03-31 10:50:00,119.63,120.17,119.56,120.08,76015.0,119.63,120.17,119.56,120.08,76015.0
2022-03-31 11:00:00,120.08,120.43,119.86,120.4,234534.0,120.08,120.43,119.86,120.4,234534.0
2022-03-31 11:10:00,120.35,120.39,120.0,120.13,170409.0,120.35,120.39,120.0,120.13,170409.0
2022-03-31 11:20:00,120.1,120.21,119.94,120.07,81002.0,120.1,120.21,119.94,120.07,81002.0
2022-03-31 11:30:00,120.07,120.28,119.98,119.98,63420.0,120.07,120.28,119.98,119.98,63420.0
2022-03-31 11:40:00,120.0,120.23,119.92,120.12,40711.0,120.0,120.23,119.92,120.12,40711.0
2022-03-31 11:50:00,120.07,120.18,120.0,120.16,24838.0,120.07,120.18,120.0,120.16,24838.0
2022-03-31 12:00:00,120.13,120.18,119.59,119.65,29917.0,120.13,120.18,119.59,119.65,29917.0
2022-03-31 12:10:00,119.67,119.69,119.23,119.29,21262.0,119.67,119.69,119.23,119.29,21262.0
2022-03-31 12:20:00,119.28,119.28,118.88,119.09,17003.0,119.28,119.28,118.88,119.09,17003.0
2022-03-31 12:30:00,119.09,119.46,119.07,119.31,76537.0,119.09,119.46,119.07,119.31,76537.0
2022-03-31 12:40:00,119.31,119.63,119.26,119.45,16046.0,119.31,119.63,119.26,119.45,16046.0
2022-03-31 12:50:00,119.47,119.5,119.25,119.28,13945.0,119.47,119.5,119.25,119.28,13945.0
2022-03-31 13:00:00,119.3,119.37,119.09,119.2,18636.0,119.3,119.37,119.09,119.2,18636.0
2022-03-31 13:10:00,119.18,119.41,119.11,119.39,14082.0,119.18,119.41,119.11,119.39,14082.0
2022-03-31 13:20:00,119.38,119.66,119.29,119.66,11673.0,119.38,119.66,119.29,119.66,11673.0
2022-03-31 13:30:00,119.58,119.66,119.42,119.48,14386.0,119.58,119.66,119.42,119.48,14386.0
2022-03-31 13:40:00,119.48,119.78,119.47,119.74,21502.0,119.48,119.78,119.47,119.74,21502.0
2022-03-31 13:50:00,119.75,119.96,119.63,119.67,26151.0,119.75,119.96,119.63,119.67,26151.0
2022-03-31 14:00:00,119.71,119.71,119.38,119.41,15119.0,119.71,119.71,119.38,119.41,15119.0
2022-03-31 14:10:00,119.38,119.4,119.2,119.26,14640.0,119.38,119.4,119.2,119.26,14640.0
2022-03-31 14:20:00,119.26,119.5,119.26,119.5,16134.0,119.26,119.5,119.26,119.5,16134.0
2022-03-31 14:30:00,119.47,119.47,119.2,119.27,23407.0,119.47,119.47,119.2,119.27,23407.0
2022-03-31 14:40:00,119.24,119.53,119.1,119.32,25965.0,119.24,119.53,119.1,119.32,25965.0
2022-03-31 14:50:00,119.32,119.75,119.32,119.69,41861.0,119.32,119.75,119.32,119.69,41861.0
2022-03-31 15:00:00,119.72,119.92,119.58,119.64,26085.0,119.72,119.92,119.58,119.64,26085.0
2022-03-31 15:10:00,119.63,119.65,119.28,119.35,36318.0,119.63,119.65,119.28,119.35,36318.0
2022-03-31 15:20:00,119.3,119.33,118.89,119.0,30898.0,119.3,119.33,118.89,119.0,30898.0
2022-03-31 15:30:00,119.01,119.01,118.45,118.59,82760.0,119.01,119.01,118.45,118.59,82760.0
2022-03-31 15:40:00,118.59,118.69,118.46,118.5,87233.0,118.59,118.69,118.46,118.5,87233.0
2022-03-31 15:50:00,118.41,118.53,117.71,117.73,288235.0,118.41,118.53,117.71,117.73,288235.0
2022-04-01 09:30:00,119.5,120.48,118.75,119.37,297633.0,119.5,120.48,118.75,119.37,297633.0
2022-04-01 09:40:00,119.35,120.08,119.09,120.07,96341.0,119.35,120.08,119.09,120.07,96341.0
2022-04-01 09:50:00,120.04,120.61,119.91,120.61,71293.0,120.04,120.61,119.91,120.61,71293.0
2022-04-01 10:00:00,120.53,120.72,119.93,120.65,55265.0,120.53,120.72,119.93,120.65,55265.0
2022-04-01 10:10:00,120.67,121.2,120.55,120.61,113242.0,120.67,121.2,120.55,120.61,113242.0
2022-04-01 10:20:00,120.61,120.86,120.31,120.67,97649.0,120.61,120.86,120.31,120.67,97649.0
2022-04-01 10:30:00,120.74,121.2,120.47,121.16,89059.0,120.74,121.2,120.47,121.16,89059.0
2022-04-01 10:40:00,121.17,121.22,120.65,120.78,80284.0,121.17,121.22,120.65,120.78,80284.0
2022-04-01 10:50:00,120.78,120.97,120.69,120.85,57232.0,120.78,120.97,120.69,120.85,57232.0
2022-04-01 11:00:00,120.84,120.91,120.4,120.62,56717.0,120.84,120.91,120.4,120.62,56717.0
2022-04-01 11:10:00,120.59,120.77,120.22,120.68,48484.0,120.59,120.77,120.22,120.68,48484.0
2022-04-01 11:20:00,120.65,121.07,120.65,121.0,55461.0,120.65,121.07,120.65,121.0,55461.0
2022-04-01 11:30:00,120.99,121.15,120.52,120.77,56955.0,120.99,121.15,120.52,120.77,56955.0
2022-04-01 11:40:00,120.74,120.89,120.54,120.84,40875.0,120.74,120.89,120.54,120.84,40875.0
2022-04-01 11:50:00,120.84,121.29,120.82,121.07,43947.0,120.84,121.29,120.82,121.07,43947.0
2022-04-01 12:00:00,121.04,121.12,120.85,121.07,32285.0,121.04,121.12,120.85,121.07,32285.0
2022-04-01 12:10:00,121.1,121.39,120.99,121.37,32007.0,121.1,121.39,120.99,121.37,32007.0
2022-04-01 12:20:00,121.37,121.44,121.26,121.38,33848.0,121.37,121.44,121.26,121.38,33848.0
2022-04-01 12:30:00,121.36,121.38,121.1,121.31,39913.0,121.36,121.38,121.1,121.31,39913.0
2022-04-01 12:40:00,121.27,121.61,121.14,121.61,39939.0,121.27,121.61,121.14,121.61,39939.0
2022-04-01 12:50:00,121.61,121.74,121.49,121.64,28945.0,121.61,121.74,121.49,121.64,28945.0
2022-04-01 13:00:00,121.64,121.72,121.43,121.63,37864.0,121.64,121.72,121.43,121.63,37864.0
2022-04-01 13:10:00,121.64,121.74,121.48,121.68,42058.0,121.64,121.74,121.48,121.68,42058.0
2022-04-01 13:20:00,121.62,121.73,121.54,121.65,24462.0,121.62,121.73,121.54,121.65,24462.0
2022-04-01 13:30:00,121.65,122.09,121.64,122.02,50953.0,121.65,122.09,121.64,122.02,50953.0
2022-04-01 13:40:00,121.98,122.12,121.86,122.1,37417.0,121.98,122.12,121.86,122.1,37417.0
2022-04-01 13:50:00,122.08,122.21,121.95,122.15,43081.0,122.08,122.21,121.95,122.15,43081.0
2022-04-01 14:00:00,122.13,122.54,122.06,122.45,51378.0,122.13,122.54,122.06,122.45,51378.0
2022-04-01 14:10:00,122.46,122.86,122.44,122.84,69490.0,122.46,122.86,122.44,122.84,69490.0
2022-04-01 14:20:00,122.86,123.12,122.81,123.04,96977.0,122.86,123.12,122.81,123.04,96977.0
2022-04-01 14:30:00,123.04,123.18,122.85,123.14,79176.0,123.04,123.18,122.85,123.14,79176.0
2022-04-01 14:40:00,123.13,123.57,123.1,123.51,108616.0,123.13,123.57,123.1,123.51,108616.0
2022-04-01 14:50:00,123.51,123.54,123.1,123.16,92448.0,123.51,123.54,123.1,123.16,92448.0
2022-04-01 15:00:00,123.14,123.43,123.1,123.19,60243.0,123.14,123.43,123.1,123.19,60243.0
2022-04-01 15:10:00,123.21,123.24,122.68,122.68,71409.0,123.21,123.24,122.68,122.68,71409.0
2022-04-01 15:20:00,122.68,123.09,122.64,122.84,82886.0,122.68,123.09,122.64,122.84,82886.0
2022-04-01 15:30:00,122.87,122.92,122.42,122.67,119053.0,122.87,122.92,122.42,122.67,119053.0
2022-04-01 15:40:00,122.69,122.81,122.49,122.78,118483.0,122.69,122.81,122.49,122.78,118483.0
2022-04-01 15:50:00,122.81,123.37,122.8,123.08,428935.0,122.81,123.37,122.8,123.08,428935.0
2022-04-04 09:30:00,122.2,123.2,121.32,121.87,88868.0,122.2,123.2,121.32,121.87,88868.0
2022-04-04 09:40:00,121.93,122.25,121.27,121.36,44652.0,121.93,122.25,121.27,121.36,44652.0
2022-04-04 09:50:00,121.42,121.67,120.69,120.7,35073.0,121.42,121.67,120.69,120.7,35073.0
2022-04-04 10:00:00,120.7,120.7,119.52,120.08,56875.0,120.7,120.7,119.52,120.08,56875.0
2022-04-04 10:10:00,120.05,120.2,118.84,119.39,57115.0,120.05,120.2,118.84,119.39,57115.0
2022-04-04 10:20:00,119.41,120.09,119.35,120.06,34046.0,119.41,120.09,119.35,120.06,34046.0
2022-04-04 10:30:00,120.01,120.35,119.87,119.98,36669.0,120.01,120.35,119.87,119.98,36669.0
2022-04-04 10:40:00,120.0,120.22,119.75,119.75,39528.0,120.0,120.22,119.75,119.75,39528.0
2022-04-04 10:50:00,119.73,120.15,119.73,120.09,28473.0,119.73,120.15,119.73,120.09,28473.0
2022-04-04 11:00:00,120.06,120.78,120.05,120.64,23417.0,120.06,120.78,120.05,120.64,23417.0
2022-04-04 11:10:00,120.69,120.7,120.07,120.26,53244.0,120.69,120.7,120.07,120.26,53244.0
2022-04-04 11:20:00,120.21,120.7,120.17,120.55,24190.0,120.21,120.7,120.17,120.55,24190.0
2022-04-04 11:30:00,120.54,120.67,120.18,120.55,43247.0,120.54,120.67,120.18,120.55,43247.0
2022-04-04 11:40:00,120.62,120.85,120.53,120.76,21886.0,120.62,120.85,120.53,120.76,21886.0
2022-04-04 11:50:00,120.74,120.99,120.72,120.94,19423.0,120.74,120.99,120.72,120.94,19423.0
2022-04-04 12:00:00,120.98,121.12,120.91,120.99,13146.0,120.98,121.12,120.91,120.99,13146.0
2022-04-04 12:10:00,121.04,121.06,120.81,120.84,15943.0,121.04,121.06,120.81,120.84,15943.0
2022-04-04 12:20:00,120.84,121.17,120.84,121.04,17674.0,120.84,121.17,120.84,121.04,17674.0
2022-04-04 12:30:00,121.05,121.34,121.05,121.25,16105.0,121.05,121.34,121.05,121.25,16105.0
2022-04-04 12:40:00,121.19,121.22,120.98,121.14,14090.0,121.19,121.22,120.98,121.14,14090.0
2022-04-04 12:50:00,121.15,121.29,121.03,121.08,13330.0,121.15,121.29,121.03,121.08,13330.0
2022-04-04 13:00:00,121.1,121.12,120.98,121.05,27106.0,121.1,121.12,120.98,121.05,27106.0
2022-04-04 13:10:00,121.01,121.3,121.01,121.26,13044.0,121.01,121.3,121.01,121.26,13044.0
2022-04-04 13:20:00,121.26,121.27,121.05,121.11,13447.0,121.26,121.27,121.05,121.11,13447.0
2022-04-04 13:30:00,121.11,121.38,121.11,121.14,17525.0,121.11,121.38,121.11,121.14,17525.0
2022-04-04 13:40:00,121.13,121.23,121.09,121.13,13361.0,121.13,121.23,121.09,121.13,13361.0
2022-04-04 13:50:00,121.13,121.23,121.08,121.21,12235.0,121.13,121.23,121.08,121.21,12235.0
2022-04-04 14:00:00,121.17,121.2,120.67,120.69,18208.0,121.17,121.2,120.67,120.69,18208.0
2022-04-04 14:10:00,120.66,120.81,120.5,120.74,21365.0,120.66,120.81,120.5,120.74,21365.0
2022-04-04 14:20:00,120.71,120.76,120.52,120.54,22008.0,120.71,120.76,120.52,120.54,22008.0
2022-04-04 14:30:00,120.55,120.69,120.45,120.53,15439.0,120.55,120.69,120.45,120.53,15439.0
2022-04-04 14:40:00,120.52,120.58,120.33,120.34,16162.0,120.52,120.58,120.33,120.34,16162.0
2022-04-04 14:50:00,120.35,120.4,120.16,120.25,19583.0,120.35,120.4,120.16,120.25,19583.0
2022-04-04 15:00:00,120.25,120.36,120.15,120.28,15229.0,120.25,120.36,120.15,120.28,15229.0
2022-04-04 15:10:00,120.28,120.33,120.05,120.07,19316.0,120.28,120.33,120.05,120.07,19316.0
2022-04-04 15:20:00,120.1,120.24,119.91,119.95,20678.0,120.1,120.24,119.91,119.95,20678.0
2022-04-04 15:30:00,119.97,120.08,119.91,119.96,34566.0,119.97,120.08,119.91,119.96,34566.0
2022-04-04 15:40:00,119.98,120.3,119.91,120.22,56236.0,119.98,120.3,119.91,120.22,56236.0
2022-04-04 15:50:00,120.23,120.51,120.16,120.25,269243.0,120.23,120.51,120.16,120.25,269243.0
2022-04-05 09:30:00,120.09,121.19,119.8,121.02,84046.0,120.09,121.19,119.8,121.02,84046.0
2022-04-05 09:40:00,121.14,121.78,121.13,121.71,42011.0,121.14,121.78,121.13,121.71,42011.0
2022-04-05 09:50:00,121.71,122.22,121.47,121.67,80384.0,121.71,122.22,121.47,121.67,80384.0
2022-04-05 10:00:00,121.71,122.32,120.9,121.15,20260.0,121.71,122.32,120.9,121.15,20260.0
2022-04-05 10:10:00,121.22,121.27,120.09,120.58,47323.0,121.22,121.27,120.09,120.58,47323.0
2022-04-05 10:20:00,120.51,120.55,120.26,120.36,59927.0,120.51,120.55,120.26,120.36,59927.0
2022-04-05 10:30:00,120.35,121.08,120.35,120.83,20141.0,120.35,121.08,120.35,120.83,20141.0
2022-04-05 10:40:00,120.83,121.17,120.83,121.06,33343.0,120.83,121.17,120.83,121.06,33343.0
2022-04-05 10:50:00,121.06,121.44,120.97,121.34,23475.0,121.06,121.44,120.97,121.34,23475.0
2022-04-05 11:00:00,121.37,121.39,120.9,120.96,41011.0,121.37,121.39,120.9,120.96,41011.0
2022-04-05 11:10:00,121.0,121.13,120.74,120.91,66927.0,121.0,121.13,120.74,120.91,66927.0
2022-04-05 11:20:00,120.98,121.1,120.7,120.71,32521.0,120.98,121.1,120.7,120.71,32521.0
2022-04-05 11:30:00,120.75,120.79,120.29,120.43,16296.0,120.75,120.79,120.29,120.43,16296.0
2022-04-05 11:40:00,120.46,120.6,120.3,120.35,14340.0,120.46,120.6,120.3,120.35,14340.0
2022-04-05 11:50:00,120.39,120.45,120.13,120.25,13266.0,120.39,120.45,120.13,120.25,13266.0
2022-04-05 12:00:00,120.23,120.39,120.09,120.27,15312.0,120.23,120.39,120.09,120.27,15312.0
2022-04-05 12:10:00,120.29,120.54,120.09,120.46,27485.0,120.29,120.54,120.09,120.46,27485.0
2022-04-05 12:20:00,120.43,120.56,120.3,120.4,15212.0,120.43,120.56,120.3,120.4,15212.0
2022-04-05 12:30:00,120.41,120.67,120.34,120.67,18637.0,120.41,120.67,120.34,120.67,18637.0
2022-04-05 12:40:00,120.62,120.74,120.5,120.72,15491.0,120.62,120.74,120.5,120.72,15491.0
2022-04-05 12:50:00,120.75,120.91,120.73,120.82,18163.0,120.75,120.91,120.73,120.82,18163.0
2022-04-05 13:00:00,120.89,121.04,120.8,121.04,14685.0,120.89,121.04,120.8,121.04,14685.0
2022-04-05 13:10:00,121.06,121.09,120.9,120.9,38042.0,121.06,121.09,120.9,120.9,38042.0
2022-04-05 13:20:00,120.92,121.04,120.62,120.68,9326.0,120.92,121.04,120.62,120.68,9326.0
2022-04-05 13:30:00,120.65,120.67,120.49,120.55,7075.0,120.65,120.67,120.49,120.55,7075.0
2022-04-05 13:40:00,120.53,120.53,120.18,120.2,11541.0,120.53,120.53,120.18,120.2,11541.0
2022-04-05 13:50:00,120.19,120.31,120.01,120.29,9951.0,120.19,120.31,120.01,120.29,9951.0
2022-04-05 14:00:00,120.25,120.25,120.02,120.18,35093.0,120.25,120.25,120.02,120.18,35093.0
2022-04-05 14:10:00,120.24,120.27,120.09,120.23,12854.0,120.24,120.27,120.09,120.23,12854.0
2022-04-05 14:20:00,120.25,120.25,120.1,120.11,12639.0,120.25,120.25,120.1,120.11,12639.0
2022-04-05 14:30:00,120.13,120.29,120.05,120.08,9018.0,120.13,120.29,120.05,120.08,9018.0
2022-04-05 14:40:00,120.09,120.31,120.07,120.23,7511.0,120.09,120.31,120.07,120.23,7511.0
2022-04-05 14:50:00,120.22,120.34,120.06,120.1,15581.0,120.22,120.34,120.06,120.1,15581.0
2022-04-05 15:00:00,120.13,120.2,119.96,120.11,15038.0,120.13,120.2,119.96,120.11,15038.0
2022-04-05 15:10:00,120.11,120.22,119.86,119.86,61064.0,120.11,120.22,119.86,119.86,61064.0
2022-04-05 15:20:00,119.88,120.17,119.88,120.11,28694.0,119.88,120.17,119.88,120.11,28694.0
2022-04-05 15:30:00,120.13,120.19,119.93,119.97,49650.0,120.13,120.19,119.93,119.97,49650.0
2022-04-05 15:40:00,119.98,120.03,119.56,119.57,67425.0,119.98,120.03,119.56,119.57,67425.0
2022-04-05 15:50:00,119.57,120.27,119.56,120.22,208611.0,119.57,120.27,119.56,120.22,208611.0
2022-04-06 09:30:00,119.31,119.47,118.3,118.52,69881.0,119.31,119.47,118.3,118.52,69881.0
2022-04-06 09:40:00,118.59,118.59,117.92,118.28,31578.0,118.59,118.59,117.92,118.28,31578.0
2022-04-06 09:50:00,118.42,118.43,117.15,117.48,50916.0,118.42,118.43,117.15,117.48,50916.0
2022-04-06 10:00:00,117.54,117.8,117.31,117.64,15853.0,117.54,117.8,117.31,117.64,15853.0
2022-04-06 10:10:00,117.6,118.33,117.54,118.2,27904.0,117.6,118.33,117.54,118.2,27904.0
2022-04-06 10:20:00,118.18,118.2,117.55,117.85,23347.0,118.18,118.2,117.55,117.85,23347.0
2022-04-06 10:30:00,117.77,118.17,117.57,118.1,19144.0,117.77,118.17,117.57,118.1,19144.0
2022-04-06 10:40:00,118.07,118.07,117.73,117.94,19015.0,118.07,118.07,117.73,117.94,19015.0
2022-04-06 10:50:00,117.95,117.95,117.68,117.75,16595.0,117.95,117.95,117.68,117.75,16595.0
2022-04-06 11:00:00,117.83,117.96,117.61,117.77,12003.0,117.83,117.96,117.61,117.77,12003.0
2022-04-06 11:10:00,117.79,118.2,117.77,118.0,17954.0,117.79,118.2,117.77,118.0,17954.0
2022-04-06 11:20:00,117.97,118.31,117.64,118.28,59447.0,117.97,118.31,117.64,118.28,59447.0
2022-04-06 11:30:00,118.27,118.45,118.21,118.41,10016.0,118.27,118.45,118.21,118.41,10016.0
2022-04-06 11:40:00,118.46,119.2,118.43,119.13,15655.0,118.46,119.2,118.43,119.13,15655.0
2022-04-06 11:50:00,119.17,119.24,118.86,118.98,15236.0,119.17,119.24,118.86,118.98,15236.0
2022-04-06 12:00:00,118.98,118.99,118.61,118.78,18539.0,118.98,118.99,118.61,118.78,18539.0
2022-04-06 12:10:00,118.79,118.83,118.53,118.66,8945.0,118.79,118.83,118.53,118.66,8945.0
2022-04-06 12:20:00,118.61,118.82,118.52,118.69,19503.0,118.61,118.82,118.52,118.69,19503.0
2022-04-06 12:30:00,118.64,118.98,118.62,118.87,8697.0,118.64,118.98,118.62,118.87,8697.0
2022-04-06 12:40:00,118.88,119.02,118.78,118.92,11794.0,118.88,119.02,118.78,118.92,11794.0
2022-04-06 12:50:00,118.91,119.25,118.88,119.19,11073.0,118.91,119.25,118.88,119.19,11073.0
2022-04-06 13:00:00,119.21,119.37,119.05,119.27,8798.0,119.21,119.37,119.05,119.27,8798.0
2022-04-06 13:10:00,119.31,119.38,119.09,119.15,23951.0,119.31,119.38,119.09,119.15,23951.0
2022-04-06 13:20:00,119.13,119.41,119.13,119.31,15029.0,119.13,119.41,119.13,119.31,15029.0
2022-04-06 13:30:00,119.31,119.54,119.2,119.49,8895.0,119.31,119.54,119.2,119.49,8895.0
2022-04-06 13:40:00,119.55,119.75,119.44,119.55,11585.0,119.55,119.75,119.44,119.55,11585.0
2022-04-06 13:50:00,119.54,119.6,119.3,119.3,13535.0,119.54,119.6,119.3,119.3,13535.0
2022-04-06 14:00:00,119.22,119.91,119.08,119.13,10385.0,119.22,119.91,119.08,119.13,10385.0
2022-04-06 14:10:00,119.08,119.16,118.63,118.77,12934.0,119.08,119.16,118.63,118.77,12934.0
2022-04-06 14:20:00,118.85,119.34,118.84,119.23,21487.0,118.85,119.34,118.84,119.23,21487.0
2022-04-06 14:30:00,119.33,119.92,119.28,119.64,22755.0,119.33,119.92,119.28,119.64,22755.0
2022-04-06 14:40:00,119.54,119.9,119.49,119.49,21305.0,119.54,119.9,119.49,119.49,21305.0
2022-04-06 14:50:00,119.51,120.0,119.5,119.95,35503.0,119.51,120.0,119.5,119.95,35503.0
2022-04-06 15:00:00,120.0,120.29,119.94,120.05,45279.0,120.0,120.29,119.94,120.05,45279.0
2022-04-06 15:10:00,120.18,120.3,119.94,120.05,20369.0,120.18,120.3,119.94,120.05,20369.0
2022-04-06 15:20:00,120.05,120.05,119.44,119.54,32436.0,120.05,120.05,119.44,119.54,32436.0
2022-04-06 15:30:00,119.49,120.16,119.48,120.07,45254.0,119.49,120.16,119.48,120.07,45254.0
2022-04-06 15:40:00,120.06,120.57,119.98,120.48,55208.0,120.06,120.57,119.98,120.48,55208.0
2022-04-06 15:50:00,120.5,120.69,120.33,120.36,148912.0,120.5,120.69,120.33,120.36,148912.0
2022-04-07 09:30:00,120.3,121.78,119.66,121.52,78401.0,120.3,121.78,119.66,121.52,78401.0
2022-04-07 09:40:00,121.45,121.98,121.32,121.56,33407.0,121.45,121.98,121.32,121.56,33407.0
2022-04-07 09:50:00,121.45,122.78,121.45,122.73,43163.0,121.45,122.78,121.45,122.73,43163.0
2022-04-07 10:00:00,122.83,123.33,122.44,122.66,41134.0,122.83,123.33,122.44,122.66,41134.0
2022-04-07 10:10:00,122.67,122.89,122.38,122.44,48724.0,122.67,122.89,122.38,122.44,48724.0
2022-04-07 10:20:00,122.48,122.76,122.19,122.58,30546.0,122.48,122.76,122.19,122.58,30546.0
2022-04-07 10:30:00,122.54,123.35,122.54,122.63,48933.0,122.54,123.35,122.54,122.63,48933.0
2022-04-07 10:40:00,122.62,122.63,122.13,122.41,16994.0,122.62,122.63,122.13,122.41,16994.0
2022-04-07 10:50:00,122.41,122.72,122.23,122.6,22164.0,122.41,122.72,122.23,122.6,22164.0
2022-04-07 11:00:00,122.61,122.83,122.22,122.22,16287.0,122.61,122.83,122.22,122.22,16287.0
2022-04-07 11:10:00,122.21,122.48,122.14,122.35,14621.0,122.21,122.48,122.14,122.35,14621.0
2022-04-07 11:20:00,122.34,122.44,121.88,121.95,18732.0,122.34,122.44,121.88,121.95,18732.0
2022-04-07 11:30:00,121.96,122.16,121.77,121.98,14073.0,121.96,122.16,121.77,121.98,14073.0
2022-04-07 11:40:00,121.94,122.15,121.83,121.92,52848.0,121.94,122.15,121.83,121.92,52848.0
2022-04-07 11:50:00,121.92,122.28,121.87,122.15,28369.0,121.92,122.28,121.87,122.15,28369.0
2022-04-07 12:00:00,122.12,122.3,122.1,122.16,12964.0,122.12,122.3,122.1,122.16,12964.0
2022-04-07 12:10:00,122.18,122.43,122.18,122.4,46253.0,122.18,122.43,122.18,122.4,46253.0
2022-04-07 12:20:00,122.38,122.73,122.38,122.7,37484.0,122.38,122.73,122.38,122.7,37484.0
2022-04-07 12:30:00,122.64,122.94,122.62,122.91,25303.0,122.64,122.94,122.62,122.91,25303.0
2022-04-07 12:40:00,122.91,123.03,122.69,122.69,27512.0,122.91,123.03,122.69,122.69,27512.0
2022-04-07 12:50:00,122.68,122.8,122.61,122.72,38926.0,122.68,122.8,122.61,122.72,38926.0
2022-04-07 13:00:00,122.72,123.19,122.72,123.19,43265.0,122.72,123.19,122.72,123.19,43265.0
2022-04-07 13:10:00,123.17,123.48,123.15,123.46,29262.0,123.17,123.48,123.15,123.46,29262.0
2022-04-07 13:20:00,123.46,123.66,123.43,123.55,20120.0,123.46,123.66,123.43,123.55,20120.0
2022-04-07 13:30:00,123.56,123.7,123.39,123.69,24277.0,123.56,123.7,123.39,123.69,24277.0
2022-04-07 13:40:00,123.7,123.96,123.51,123.51,34601.0,123.7,123.96,123.51,123.51,34601.0
2022-04-07 13:50:00,123.57,123.98,123.57,123.98,54044.0,123.57,123.98,123.57,123.98,54044.0
2022-04-07 14:00:00,123.94,124.16,123.75,124.11,41078.0,123.94,124.16,123.75,124.11,41078.0
2022-04-07 14:10:00,124.1,124.2,123.75,123.92,140644.0,124.1,124.2,123.75,123.92,140644.0
2022-04-07 14:20:00,123.95,124.3,123.84,124.12,56773.0,123.95,124.3,123.84,124.12,56773.0
2022-04-07 14:30:00,124.1,124.11,123.8,123.8,132333.0,124.1,124.11,123.8,123.8,132333.0
2022-04-07 14:40:00,123.79,123.79,123.09,123.61,88862.0,123.79,123.79,123.09,123.61,88862.0
2022-04-07 14:50:00,123.61,124.16,123.6,124.09,46918.0,123.61,124.16,123.6,124.09,46918.0
2022-04-07 15:00:00,124.01,124.24,123.99,124.16,26343.0,124.01,124.24,123.99,124.16,26343.0
2022-04-07 15:10:00,124.16,124.2,123.96,124.0,28772.0,124.16,124.2,123.96,124.0,28772.0
2022-04-07 15:20:00,123.96,124.14,123.88,124.0,50563.0,123.96,124.14,123.88,124.0,50563.0
2022-04-07 15:30:00,124.02,124.22,123.94,124.17,58642.0,124.02,124.22,123.94,124.17,58642.0
2022-04-07 15:40:00,124.17,124.21,123.95,124.05,84956.0,124.17,124.21,123.95,124.05,84956.0
2022-04-07 15:50:00,124.02,124.19,123.68,123.8,308462.0,124.02,124.19,123.68,123.8,308462.0
2022-04-08 09:30:00,123.07,124.01,122.36,123.97,87351.0,123.07,124.01,122.36,123.97,87351.0
2022-04-08 09:40:00,123.96,124.13,123.58,123.71,34661.0,123.96,124.13,123.58,123.71,34661.0
2022-04-08 09:50:00,123.71,124.34,123.6,123.93,51373.0,123.71,124.34,123.6,123.93,51373.0
2022-04-08 10:00:00,123.88,124.23,123.75,124.09,28104.0,123.88,124.23,123.75,124.09,28104.0
2022-04-08 10:10:00,124.14,124.19,123.75,124.03,29680.0,124.14,124.19,123.75,124.03,29680.0
2022-04-08 10:20:00,124.03,124.04,123.73,123.83,27381.0,124.03,124.04,123.73,123.83,27381.0
2022-04-08 10:30:00,123.83,124.47,123.74,124.22,172988.0,123.83,124.47,123.74,124.22,172988.0
2022-04-08 10:40:00,124.25,124.31,123.99,124.0,41007.0,124.25,124.31,123.99,124.0,41007.0
2022-04-08 10:50:00,124.0,124.38,123.95,124.38,47580.0,124.0,124.38,123.95,124.38,47580.0
2022-04-08 11:00:00,124.34,124.63,124.2,124.3,87245.0,124.34,124.63,124.2,124.3,87245.0
2022-04-08 11:10:00,124.32,124.57,124.18,124.44,70877.0,124.32,124.57,124.18,124.44,70877.0
2022-04-08 11:20:00,124.43,124.75,124.34,124.34,43859.0,124.43,124.75,124.34,124.34,43859.0
2022-04-08 11:30:00,124.34,124.55,124.06,124.34,35902.0,124.34,124.55,124.06,124.34,35902.0
2022-04-08 11:40:00,124.34,124.8,124.23,124.65,27910.0,124.34,124.8,124.23,124.65,27910.0
2022-04-08 11:50:00,124.61,125.11,124.6,124.83,75276.0,124.61,125.11,124.6,124.83,75276.0
2022-04-08 12:00:00,124.8,124.97,124.64,124.81,17815.0,124.8,124.97,124.64,124.81,17815.0
2022-04-08 12:10:00,124.79,124.8,124.4,124.64,27914.0,124.79,124.8,124.4,124.64,27914.0
2022-04-08 12:20:00,124.65,124.77,124.51,124.51,23866.0,124.65,124.77,124.51,124.51,23866.0
2022-04-08 12:30:00,124.52,124.55,124.24,124.39,27811.0,124.52,124.55,124.24,124.39,27811.0
2022-04-08 12:40:00,124.37,124.5,124.08,124.33,65669.0,124.37,124.5,124.08,124.33,65669.0
2022-04-08 12:50:00,124.35,124.47,124.24,124.44,24128.0,124.35,124.47,124.24,124.44,24128.0
2022-04-08 13:00:00,124.42,124.68,124.4,124.6,26228.0,124.42,124.68,124.4,124.6,26228.0
2022-04-08 13:10:00,124.62,124.62,124.38,124.41,16391.0,124.62,124.62,124.38,124.41,16391.0
2022-04-08 13:20:00,124.39,124.49,124.17,124.24,19300.0,124.39,124.49,124.17,124.24,19300.0
2022-04-08 13:30:00,124.25,124.25,124.05,124.13,17520.0,124.25,124.25,124.05,124.13,17520.0
2022-04-08 13:40:00,124.09,124.1,123.9,123.98,20945.0,124.09,124.1,123.9,123.98,20945.0
2022-04-08 13:50:00,123.95,124.11,123.95,124.09,16251.0,123.95,124.11,123.95,124.09,16251.0
2022-04-08 14:00:00,124.09,124.29,124.03,124.19,19001.0,124.09,124.29,124.03,124.19,19001.0
2022-04-08 14:10:00,124.16,124.45,124.16,124.28,14080.0,124.16,124.45,124.16,124.28,14080.0
2022-04-08 14:20:00,124.27,124.36,123.85,124.11,27639.0,124.27,124.36,123.85,124.11,27639.0
2022-04-08 14:30:00,124.08,124.26,123.88,124.26,32614.0,124.08,124.26,123.88,124.26,32614.0
2022-04-08 14:40:00,124.21,124.49,124.21,124.35,28504.0,124.21,124.49,124.21,124.35,28504.0
2022-04-08 14:50:00,124.33,124.59,124.32,124.47,22869.0,124.33,124.59,124.32,124.47,22869.0
2022-04-08 15:00:00,124.47,124.6,124.34,124.37,17386.0,124.47,124.6,124.34,124.37,17386.0
2022-04-08 15:10:00,124.41,124.92,124.39,124.58,27098.0,124.41,124.92,124.39,124.58,27098.0
2022-04-08 15:20:00,124.56,124.71,124.43,124.53,39871.0,124.56,124.71,124.43,124.53,39871.0
2022-04-08 15:30:00,124.54,124.68,124.23,124.45,51574.0,124.54,124.68,124.23,124.45,51574.0
2022-04-08 15:40:00,124.4,124.55,124.21,124.22,169289.0,124.4,124.55,124.21,124.22,169289.0
2022-04-08 15:50:00,124.22,124.27,123.71,124.02,252704.0,124.22,124.27,123.71,124.02,252704.0
2022-04-11 09:30:00,122.96,123.4,121.56,121.56,71477.0,122.96,123.4,121.56,121.56,71477.0
2022-04-11 09:40:00,121.44,121.86,121.2,121.43,25656.0,121.44,121.86,121.2,121.43,25656.0
2022-04-11 09:50:00,121.3,121.59,120.45,120.55,24709.0,121.3,121.59,120.45,120.55,24709.0
2022-04-11 10:00:00,120.49,120.69,120.3,120.51,24106.0,120.49,120.69,120.3,120.51,24106.0
2022-04-11 10:10:00,120.5,120.58,119.74,119.78,34868.0,120.5,120.58,119.74,119.78,34868.0
2022-04-11 10:20:00,119.75,120.36,119.75,120.24,26498.0,119.75,120.36,119.75,120.24,26498.0
2022-04-11 10:30:00,120.17,120.44,120.07,120.36,12621.0,120.17,120.44,120.07,120.36,12621.0
2022-04-11 10:40:00,120.43,120.43,120.05,120.11,57004.0,120.43,120.43,120.05,120.11,57004.0
2022-04-11 10:50:00,120.1,120.8,119.95,120.73,18717.0,120.1,120.8,119.95,120.73,18717.0
2022-04-11 11:00:00,120.76,121.19,120.73,120.77,25803.0,120.76,121.19,120.73,120.77,25803.0
2022-04-11 11:10:00,120.79,121.49,120.53,121.49,33483.0,120.79,121.49,120.53,121.49,33483.0
2022-04-11 11:20:00,121.46,121.88,121.44,121.71,113188.0,121.46,121.88,121.44,121.71,113188.0
2022-04-11 11:30:00,121.68,121.71,121.3,121.34,21451.0,121.68,121.71,121.3,121.34,21451.0
2022-04-11 11:40:00,121.38,121.55,121.27,121.35,70226.0,121.38,121.55,121.27,121.35,70226.0
2022-04-11 11:50:00,121.37,121.67,121.33,121.54,21475.0,121.37,121.67,121.33,121.54,21475.0
2022-04-11 12:00:00,121.52,121.59,121.2,121.25,20393.0,121.52,121.59,121.2,121.25,20393.0
2022-04-11 12:10:00,121.28,121.62,121.28,121.62,8037.0,121.28,121.62,121.28,121.62,8037.0
2022-04-11 12:20:00,121.69,121.71,121.31,121.44,11252.0,121.69,121.71,121.31,121.44,11252.0
2022-04-11 12:30:00,121.45,121.59,121.4,121.51,8151.0,121.45,121.59,121.4,121.51,8151.0
2022-04-11 12:40:00,121.41,121.73,121.37,121.59,12946.0,121.41,121.73,121.37,121.59,12946.0
2022-04-11 12:50:00,121.59,122.05,121.5,122.02,17850.0,121.59,122.05,121.5,122.02,17850.0
2022-04-11 13:00:00,122.04,122.26,122.04,122.17,16061.0,122.04,122.26,122.04,122.17,16061.0
2022-04-11 13:10:00,122.18,122.4,122.09,122.23,23683.0,122.18,122.4,122.09,122.23,23683.0
2022-04-11 13:20:00,122.24,122.26,121.7,122.01,71725.0,122.24,122.26,121.7,122.01,71725.0
2022-04-11 13:30:00,122.0,122.06,121.6,121.68,22204.0,122.0,122.06,121.6,121.68,22204.0
2022-04-11 13:40:00,121.71,121.81,121.56,121.57,11312.0,121.71,121.81,121.56,121.57,11312.0
2022-04-11 13:50:00,121.61,121.7,121.5,121.7,15828.0,121.61,121.7,121.5,121.7,15828.0
2022-04-11 14:00:00,121.74,122.09,121.43,122.03,20086.0,121.74,122.09,121.43,122.03,20086.0
2022-04-11 14:10:00,122.01,122.04,121.66,121.72,15748.0,122.01,122.04,121.66,121.72,15748.0
2022-04-11 14:20:00,121.73,122.01,121.73,121.82,20742.0,121.73,122.01,121.73,121.82,20742.0
2022-04-11 14:30:00,121.8,121.99,121.72,121.84,12604.0,121.8,121.99,121.72,121.84,12604.0
2022-04-11 14:40:00,121.86,122.12,121.83,122.08,21356.0,121.86,122.12,121.83,122.08,21356.0
2022-04-11 14:50:00,122.08,122.24,122.0,122.07,18014.0,122.08,122.24,122.0,122.07,18014.0
2022-04-11 15:00:00,122.1,122.22,121.93,122.03,28915.0,122.1,122.22,121.93,122.03,28915.0
2022-04-11 15:10:00,122.05,122.08,121.79,121.85,36218.0,122.05,122.08,121.79,121.85,36218.0
2022-04-11 15:20:00,121.86,121.87,121.7,121.75,34663.0,121.86,121.87,121.7,121.75,34663.0
2022-04-11 15:30:00,121.76,121.87,121.68,121.81,52699.0,121.76,121.87,121.68,121.81,52699.0
2022-04-11 15:40:00,121.81,121.93,121.66,121.67,139724.0,121.81,121.93,121.66,121.67,139724.0
2022-04-11 15:50:00,121.66,121.98,121.38,121.57,298400.0,121.66,121.98,121.38,121.57,298400.0
2022-04-12 09:30:00,122.29,122.94,121.93,122.8,58639.0,122.29,122.94,121.93,122.8,58639.0
2022-04-12 09:40:00,122.77,123.89,122.49,123.18,44630.0,122.77,123.89,122.49,123.18,44630.0
2022-04-12 09:50:00,123.24,123.99,123.24,123.87,29856.0,123.24,123.99,123.24,123.87,29856.0
2022-04-12 10:00:00,123.94,123.98,122.75,122.89,25199.0,123.94,123.98,122.75,122.89,25199.0
2022-04-12 10:10:00,122.93,123.09,122.63,122.72,32959.0,122.93,123.09,122.63,122.72,32959.0
2022-04-12 10:20:00,122.72,123.08,122.26,122.53,45480.0,122.72,123.08,122.26,122.53,45480.0
2022-04-12 10:30:00,122.48,122.56,122.13,122.46,19311.0,122.48,122.56,122.13,122.46,19311.0
2022-04-12 10:40:00,122.47,122.58,122.25,122.3,15982.0,122.47,122.58,122.25,122.3,15982.0
2022-04-12 10:50:00,122.31,122.4,122.0,122.4,19645.0,122.31,122.4,122.0,122.4,19645.0
2022-04-12 11:00:00,122.35,122.51,122.23,122.28,22998.0,122.35,122.51,122.23,122.28,22998.0
2022-04-12 11:10:00,122.28,122.8,122.13,122.79,23430.0,122.28,122.8,122.13,122.79,23430.0
2022-04-12 11:20:00,122.83,123.13,122.75,122.92,19151.0,122.83,123.13,122.75,122.92,19151.0
2022-04-12 11:30:00,122.92,123.2,122.83,123.01,11419.0,122.92,123.2,122.83,123.01,11419.0
2022-04-12 11:40:00,122.95,122.98,122.66,122.67,10554.0,122.95,122.98,122.66,122.67,10554.0
2022-04-12 11:50:00,122.69,122.73,122.55,122.61,12641.0,122.69,122.73,122.55,122.61,12641.0
2022-04-12 12:00:00,122.62,122.69,122.44,122.52,8804.0,122.62,122.69,122.44,122.52,8804.0
2022-04-12 12:10:00,122.55,122.91,122.41,122.7,8955.0,122.55,122.91,122.41,122.7,8955.0
2022-04-12 12:20:00,122.64,122.64,122.11,122.21,24853.0,122.64,122.64,122.11,122.21,24853.0
2022-04-12 12:30:00,122.17,122.18,121.93,122.03,33684.0,122.17,122.18,121.93,122.03,33684.0
2022-04-12 12:40:00,122.01,122.02,121.64,121.75,30079.0,122.01,122.02,121.64,121.75,30079.0
2022-04-12 12:50:00,121.8,121.99,121.79,121.91,21468.0,121.8,121.99,121.79,121.91,21468.0
2022-04-12 13:00:00,121.88,121.99,121.54,121.57,15589.0,121.88,121.99,121.54,121.57,15589.0
2022-04-12 13:10:00,121.61,121.84,121.55,121.7,11857.0,121.61,121.84,121.55,121.7,11857.0
2022-04-12 13:20:00,121.76,121.94,121.58,121.67,12048.0,121.76,121.94,121.58,121.67,12048.0
2022-04-12 13:30:00,121.68,121.98,121.55,121.77,20416.0,121.68,121.98,121.55,121.77,20416.0
2022-04-12 13:40:00,121.77,121.84,121.36,121.39,17944.0,121.77,121.84,121.36,121.39,17944.0
2022-04-12 13:50:00,121.38,121.42,120.91,120.92,25344.0,121.38,121.42,120.91,120.92,25344.0
2022-04-12 14:00:00,120.93,121.16,120.8,121.04,23529.0,120.93,121.16,120.8,121.04,23529.0
2022-04-12 14:10:00,121.05,121.11,120.78,120.86,27449.0,121.05,121.11,120.78,120.86,27449.0
2022-04-12 14:20:00,120.83,120.99,120.76,120.84,15265.0,120.83,120.99,120.76,120.84,15265.0
2022-04-12 14:30:00,120.86,121.06,120.71,120.82,16610.0,120.86,121.06,120.71,120.82,16610.0
2022-04-12 14:40:00,120.81,120.95,120.7,120.85,14899.0,120.81,120.95,120.7,120.85,14899.0
2022-04-12 14:50:00,120.84,120.93,120.72,120.85,16058.0,120.84,120.93,120.72,120.85,16058.0
2022-04-12 15:00:00,120.84,120.88,120.08,120.08,36757.0,120.84,120.88,120.08,120.08,36757.0
2022-04-12 15:10:00,120.1,120.27,120.06,120.27,24931.0,120.1,120.27,120.06,120.27,24931.0
2022-04-12 15:20:00,120.31,120.43,120.13,120.25,16912.0,120.31,120.43,120.13,120.25,16912.0
2022-04-12 15:30:00,120.24,120.66,120.19,120.62,26604.0,120.24,120.66,120.19,120.62,26604.0
2022-04-12 15:40:00,120.6,120.94,120.56,120.87,86471.0,120.6,120.94,120.56,120.87,86471.0
2022-04-12 15:50:00,120.82,120.99,120.72,120.82,174101.0,120.82,120.99,120.72,120.82,174101.0
2022-04-13 09:30:00,121.33,121.83,121.24,121.51,42864.0,121.33,121.83,121.24,121.51,42864.0
2022-04-13 09:40:00,121.45,121.99,120.96,121.93,42649.0,121.45,121.99,120.96,121.93,42649.0
2022-04-13 09:50:00,121.99,122.11,121.16,121.16,29826.0,121.99,122.11,121.16,121.16,29826.0
2022-04-13 10:00:00,121.15,121.15,120.06,120.15,18826.0,121.15,121.15,120.06,120.15,18826.0
2022-04-13 10:10:00,120.14,120.8,119.91,120.52,22874.0,120.14,120.8,119.91,120.52,22874.0
2022-04-13 10:20:00,120.52,120.68,120.33,120.43,21184.0,120.52,120.68,120.33,120.43,21184.0
2022-04-13 10:30:00,120.44,120.73,120.22,120.22,17573.0,120.44,120.73,120.22,120.22,17573.0
2022-04-13 10:40:00,120.24,120.82,120.11,120.6,13752.0,120.24,120.82,120.11,120.6,13752.0
2022-04-13 10:50:00,120.6,121.31,120.56,121.27,19389.0,120.6,121.31,120.56,121.27,19389.0
2022-04-13 11:00:00,121.26,121.48,120.83,120.87,14128.0,121.26,121.48,120.83,120.87,14128.0
2022-04-13 11:10:00,120.83,121.12,120.76,121.06,9952.0,120.83,121.12,120.76,121.06,9952.0
2022-04-13 11:20:00,121.01,121.6,121.01,121.55,16024.0,121.01,121.6,121.01,121.55,16024.0
2022-04-13 11:30:00,121.55,121.84,121.52,121.71,18210.0,121.55,121.84,121.52,121.71,18210.0
2022-04-13 11:40:00,121.7,121.7,121.25,121.29,11804.0,121.7,121.7,121.25,121.29,11804.0
2022-04-13 11:50:00,121.31,121.39,121.18,121.36,9448.0,121.31,121.39,121.18,121.36,9448.0
2022-04-13 12:00:00,121.4,121.58,121.25,121.55,8150.0,121.4,121.58,121.25,121.55,8150.0
2022-04-13 12:10:00,121.52,121.59,121.36,121.58,7426.0,121.52,121.59,121.36,121.58,7426.0
2022-04-13 12:20:00,121.52,121.72,121.46,121.54,11429.0,121.52,121.72,121.46,121.54,11429.0
2022-04-13 12:30:00,121.53,121.67,121.49,121.57,8735.0,121.53,121.67,121.49,121.57,8735.0
2022-04-13 12:40:00,121.61,121.83,121.6,121.8,14529.0,121.61,121.83,121.6,121.8,14529.0
2022-04-13 12:50:00,121.86,121.86,121.62,121.71,11817.0,121.86,121.86,121.62,121.71,11817.0
2022-04-13 13:00:00,121.73,121.85,121.7,121.83,9212.0,121.73,121.85,121.7,121.83,9212.0
2022-04-13 13:10:00,121.78,121.89,121.66,121.73,9392.0,121.78,121.89,121.66,121.73,9392.0
2022-04-13 13:20:00,121.7,121.93,121.58,121.68,10148.0,121.7,121.93,121.58,121.68,10148.0
2022-04-13 13:30:00,121.7,121.8,121.67,121.77,10354.0,121.7,121.8,121.67,121.77,10354.0
2022-04-13 13:40:00,121.79,121.82,121.71,121.76,8126.0,121.79,121.82,121.71,121.76,8126.0
2022-04-13 13:50:00,121.76,121.96,121.76,121.96,11271.0,121.76,121.96,121.76,121.96,11271.0
2022-04-13 14:00:00,121.94,122.15,121.94,122.09,9219.0,121.94,122.15,121.94,122.09,9219.0
2022-04-13 14:10:00,122.09,122.09,121.84,121.99,12571.0,122.09,122.09,121.84,121.99,12571.0
2022-04-13 14:20:00,122.01,122.08,121.67,121.69,14917.0,122.01,122.08,121.67,121.69,14917.0
2022-04-13 14:30:00,121.73,121.94,121.72,121.88,25916.0,121.73,121.94,121.72,121.88,25916.0
2022-04-13 14:40:00,121.87,122.11,121.84,122.0,28516.0,121.87,122.11,121.84,122.0,28516.0
2022-04-13 14:50:00,122.02,122.08,121.86,121.9,18366.0,122.02,122.08,121.86,121.9,18366.0
2022-04-13 15:00:00,121.89,121.91,121.67,121.88,15139.0,121.89,121.91,121.67,121.88,15139.0
2022-04-13 15:10:00,121.88,121.99,121.82,121.96,16123.0,121.88,121.99,121.82,121.96,16123.0
2022-04-13 15:20:00,121.92,122.11,121.82,122.11,22934.0,121.92,122.11,121.82,122.11,22934.0
2022-04-13 15:30:00,122.09,122.29,122.07,122.11,30308.0,122.09,122.29,122.07,122.11,30308.0
2022-04-13 15:40:00,122.11,122.32,122.11,122.26,59732.0,122.11,122.32,122.11,122.26,59732.0
2022-04-13 15:50:00,122.22,122.24,121.78,121.96,163769.0,122.22,122.24,121.78,121.96,163769.0
2022-04-14 09:30:00,122.28,122.5,121.13,121.71,185041.0,122.28,122.5,121.13,121.71,185041.0
2022-04-14 09:40:00,121.75,121.87,120.49,120.65,26736.0,121.75,121.87,120.49,120.65,26736.0
2022-04-14 09:50:00,120.71,120.8,120.29,120.67,38313.0,120.71,120.8,120.29,120.67,38313.0
2022-04-14 10:00:00,120.64,121.03,120.26,120.39,32493.0,120.64,121.03,120.26,120.39,32493.0
2022-04-14 10:10:00,120.37,120.55,120.14,120.27,25383.0,120.37,120.55,120.14,120.27,25383.0
2022-04-14 10:20:00,120.18,120.29,119.8,119.9,26575.0,120.18,120.29,119.8,119.9,26575.0
2022-04-14 10:30:00,119.91,120.02,119.59,119.73,30624.0,119.91,120.02,119.59,119.73,30624.0
2022-04-14 10:40:00,119.73,120.09,119.72,119.89,49143.0,119.73,120.09,119.72,119.89,49143.0
2022-04-14 10:50:00,119.85,120.36,119.77,120.23,48206.0,119.85,120.36,119.77,120.23,48206.0
2022-04-14 11:00:00,120.23,120.7,120.15,120.33,18168.0,120.23,120.7,120.15,120.33,18168.0
2022-04-14 11:10:00,120.35,120.64,120.32,120.43,18786.0,120.35,120.64,120.32,120.43,18786.0
2022-04-14 11:20:00,120.45,120.8,120.28,120.78,16576.0,120.45,120.8,120.28,120.78,16576.0
2022-04-14 11:30:00,120.76,120.83,120.43,120.44,13198.0,120.76,120.83,120.43,120.44,13198.0
2022-04-14 11:40:00,120.48,120.67,120.34,120.6,10713.0,120.48,120.67,120.34,120.6,10713.0
2022-04-14 11:50:00,120.58,120.58,120.41,120.42,9588.0,120.58,120.58,120.41,120.42,9588.0
2022-04-14 12:00:00,120.4,120.69,120.33,120.61,14225.0,120.4,120.69,120.33,120.61,14225.0
2022-04-14 12:10:00,120.63,120.81,120.6,120.71,12185.0,120.63,120.81,120.6,120.71,12185.0
2022-04-14 12:20:00,120.71,120.72,120.23,120.3,15901.0,120.71,120.72,120.23,120.3,15901.0
2022-04-14 12:30:00,120.32,120.41,120.24,120.34,12494.0,120.32,120.41,120.24,120.34,12494.0
2022-04-14 12:40:00,120.37,120.52,120.3,120.33,6961.0,120.37,120.52,120.3,120.33,6961.0
2022-04-14 12:50:00,120.36,120.56,120.25,120.55,16080.0,120.36,120.56,120.25,120.55,16080.0
2022-04-14 13:00:00,120.55,120.55,120.27,120.29,13903.0,120.55,120.55,120.27,120.29,13903.0
2022-04-14 13:10:00,120.29,120.59,120.26,120.54,11397.0,120.29,120.59,120.26,120.54,11397.0
2022-04-14 13:20:00,120.54,120.72,120.54,120.69,11857.0,120.54,120.72,120.54,120.69,11857.0
2022-04-14 13:30:00,120.69,120.9,120.68,120.74,20936.0,120.69,120.9,120.68,120.74,20936.0
2022-04-14 13:40:00,120.73,121.02,120.68,120.97,21265.0,120.73,121.02,120.68,120.97,21265.0
2022-04-14 13:50:00,120.95,121.04,120.76,121.04,13899.0,120.95,121.04,120.76,121.04,13899.0
2022-04-14 14:00:00,121.07,121.39,121.06,121.17,102311.0,121.07,121.39,121.06,121.17,102311.0
2022-04-14 14:10:00,121.15,121.33,121.15,121.19,34588.0,121.15,121.33,121.15,121.19,34588.0
2022-04-14 14:20:00,121.17,121.25,120.78,121.05,124767.0,121.17,121.25,120.78,121.05,124767.0
2022-04-14 14:30:00,121.06,121.14,120.82,120.82,9495.0,121.06,121.14,120.82,120.82,9495.0
2022-04-14 14:40:00,120.84,120.9,120.71,120.72,9258.0,120.84,120.9,120.71,120.72,9258.0
2022-04-14 14:50:00,120.75,120.87,120.52,120.68,22902.0,120.75,120.87,120.52,120.68,22902.0
2022-04-14 15:00:00,120.68,120.7,120.58,120.59,22358.0,120.68,120.7,120.58,120.59,22358.0
2022-04-14 15:10:00,120.66,120.8,120.51,120.77,19674.0,120.66,120.8,120.51,120.77,19674.0
2022-04-14 15:20:00,120.75,120.8,120.37,120.42,16038.0,120.75,120.8,120.37,120.42,16038.0
2022-04-14 15:30:00,120.44,120.45,120.16,120.17,26507.0,120.44,120.45,120.16,120.17,26507.0
2022-04-14 15:40:00,120.17,120.5,120.13,120.33,49512.0,120.17,120.5,120.13,120.33,49512.0
2022-04-14 15:50:00,120.32,120.32,119.97,120.09,204735.0,120.32,120.32,119.97,120.09,204735.0
2022-04-18 09:30:00,119.93,120.66,119.35,120.06,59152.0,119.93,120.66,119.35,120.06,59152.0
2022-04-18 09:40:00,119.93,120.13,119.52,120.07,20834.0,119.93,120.13,119.52,120.07,20834.0
2022-04-18 09:50:00,120.0,120.23,119.47,119.7,14317.0,120.0,120.23,119.47,119.7,14317.0
2022-04-18 10:00:00,119.66,120.2,119.31,119.73,20459.0,119.66,120.2,119.31,119.73,20459.0
2022-04-18 10:10:00,119.69,120.29,119.69,120.18,12851.0,119.69,120.29,119.69,120.18,12851.0
2022-04-18 10:20:00,120.23,120.73,120.08,120.08,19156.0,120.23,120.73,120.08,120.08,19156.0
2022-04-18 10:30:00,120.11,120.2,119.82,119.88,12697.0,120.11,120.2,119.82,119.88,12697.0
2022-04-18 10:40:00,119.98,120.2,119.82,119.87,12632.0,119.98,120.2,119.82,119.87,12632.0
2022-04-18 10:50:00,119.91,119.92,119.63,119.77,15570.0,119.91,119.92,119.63,119.77,15570.0
2022-04-18 11:00:00,119.78,119.97,119.7,119.75,13886.0,119.78,119.97,119.7,119.75,13886.0
2022-04-18 11:10:00,119.69,119.88,119.49,119.52,53888.0,119.69,119.88,119.49,119.52,53888.0
2022-04-18 11:20:00,119.54,119.69,119.46,119.66,19130.0,119.54,119.69,119.46,119.66,19130.0
2022-04-18 11:30:00,119.73,119.75,119.53,119.65,14400.0,119.73,119.75,119.53,119.65,14400.0
2022-04-18 11:40:00,119.64,119.79,119.53,119.71,44697.0,119.64,119.79,119.53,119.71,44697.0
2022-04-18 11:50:00,119.7,119.8,119.51,119.66,75786.0,119.7,119.8,119.51,119.66,75786.0
2022-04-18 12:00:00,119.72,119.72,119.48,119.5,11762.0,119.72,119.72,119.48,119.5,11762.0
2022-04-18 12:10:00,119.42,119.43,119.02,119.03,36701.0,119.42,119.43,119.02,119.03,36701.0
2022-04-18 12:20:00,119.08,119.17,118.91,119.12,10622.0,119.08,119.17,118.91,119.12,10622.0
2022-04-18 12:30:00,119.07,119.18,118.9,118.94,10766.0,119.07,119.18,118.9,118.94,10766.0
2022-04-18 12:40:00,118.94,119.14,118.85,119.11,8844.0,118.94,119.14,118.85,119.11,8844.0
2022-04-18 12:50:00,119.11,119.18,119.09,119.16,11864.0,119.11,119.18,119.09,119.16,11864.0
2022-04-18 13:00:00,119.17,119.22,118.99,119.22,15721.0,119.17,119.22,118.99,119.22,15721.0
2022-04-18 13:10:00,119.25,119.38,119.07,119.09,8067.0,119.25,119.38,119.07,119.09,8067.0
2022-04-18 13:20:00,119.02,119.31,119.02,119.29,5734.0,119.02,119.31,119.02,119.29,5734.0
2022-04-18 13:30:00,119.3,119.83,119.3,119.76,6903.0,119.3,119.83,119.3,119.76,6903.0
2022-04-18 13:40:00,119.79,119.84,119.65,119.81,12404.0,119.79,119.84,119.65,119.81,12404.0
2022-04-18 13:50:00,119.79,119.96,119.75,119.79,10377.0,119.79,119.96,119.75,119.79,10377.0
2022-04-18 14:00:00,119.81,119.93,119.75,119.86,7309.0,119.81,119.93,119.75,119.86,7309.0
2022-04-18 14:10:00,119.84,119.95,119.65,119.76,19181.0,119.84,119.95,119.65,119.76,19181.0
2022-04-18 14:20:00,119.74,120.1,119.73,119.91,46663.0,119.74,120.1,119.73,119.91,46663.0
2022-04-18 14:30:00,119.88,120.0,119.82,119.84,14266.0,119.88,120.0,119.82,119.84,14266.0
2022-04-18 14:40:00,119.85,119.85,119.62,119.69,7730.0,119.85,119.85,119.62,119.69,7730.0
2022-04-18 14:50:00,119.64,119.81,119.57,119.58,13817.0,119.64,119.81,119.57,119.58,13817.0
2022-04-18 15:00:00,119.59,119.63,119.34,119.34,15907.0,119.59,119.63,119.34,119.34,15907.0
2022-04-18 15:10:00,119.38,119.44,119.1,119.13,18431.0,119.38,119.44,119.1,119.13,18431.0
2022-04-18 15:20:00,119.17,119.27,118.95,119.02,18205.0,119.17,119.27,118.95,119.02,18205.0
2022-04-18 15:30:00,118.97,118.97,118.6,118.68,33761.0,118.97,118.97,118.6,118.68,33761.0
2022-04-18 15:40:00,118.67,118.84,118.6,118.65,47845.0,118.67,118.84,118.6,118.65,47845.0
2022-04-18 15:50:00,118.64,119.33,118.56,119.32,113997.0,118.64,119.33,118.56,119.32,113997.0
2022-04-19 09:30:00,119.43,121.76,119.43,121.6,76540.0,119.43,121.76,119.43,121.6,76540.0
2022-04-19 09:40:00,121.61,122.76,121.34,122.0,80583.0,121.61,122.76,121.34,122.0,80583.0
2022-04-19 09:50:00,121.96,122.94,121.78,122.83,48868.0,121.96,122.94,121.78,122.83,48868.0
2022-04-19 10:00:00,122.75,123.21,122.55,122.98,37570.0,122.75,123.21,122.55,122.98,37570.0
2022-04-19 10:10:00,122.98,123.54,122.84,123.19,40177.0,122.98,123.54,122.84,123.19,40177.0
2022-04-19 10:20:00,123.19,123.78,123.14,123.68,30638.0,123.19,123.78,123.14,123.68,30638.0
2022-04-19 10:30:00,123.79,123.86,123.44,123.73,30385.0,123.79,123.86,123.44,123.73,30385.0
2022-04-19 10:40:00,123.71,124.01,123.51,123.73,38404.0,123.71,124.01,123.51,123.73,38404.0
2022-04-19 10:50:00,123.73,123.73,123.35,123.49,38863.0,123.73,123.73,123.35,123.49,38863.0
2022-04-19 11:00:00,123.51,124.12,123.49,124.01,31334.0,123.51,124.12,123.49,124.01,31334.0
2022-04-19 11:10:00,124.02,124.05,123.37,123.41,21375.0,124.02,124.05,123.37,123.41,21375.0
2022-04-19 11:20:00,123.43,123.87,123.42,123.77,27370.0,123.43,123.87,123.42,123.77,27370.0
2022-04-19 11:30:00,123.82,123.82,123.44,123.76,45556.0,123.82,123.82,123.44,123.76,45556.0
2022-04-19 11:40:00,123.75,123.87,123.57,123.58,34363.0,123.75,123.87,123.57,123.58,34363.0
2022-04-19 11:50:00,123.57,123.6,123.37,123.56,25325.0,123.57,123.6,123.37,123.56,25325.0
2022-04-19 12:00:00,123.56,123.89,123.51,123.79,44904.0,123.56,123.89,123.51,123.79,44904.0
2022-04-19 12:10:00,123.8,123.81,123.56,123.57,23369.0,123.8,123.81,123.56,123.57,23369.0
2022-04-19 12:20:00,123.57,124.32,123.56,124.14,196133.0,123.57,124.32,123.56,124.14,196133.0
2022-04-19 12:30:00,124.14,124.16,123.84,123.99,38787.0,124.14,124.16,123.84,123.99,38787.0
2022-04-19 12:40:00,124.02,124.12,123.99,124.06,36501.0,124.02,124.12,123.99,124.06,36501.0
2022-04-19 12:50:00,124.06,124.31,124.05,124.25,89543.0,124.06,124.31,124.05,124.25,89543.0
2022-04-19 13:00:00,124.26,124.38,123.98,124.02,45598.0,124.26,124.38,123.98,124.02,45598.0
2022-04-19 13:10:00,124.0,124.15,123.94,124.02,25627.0,124.0,124.15,123.94,124.02,25627.0
2022-04-19 13:20:00,124.0,124.05,123.88,124.0,24536.0,124.0,124.05,123.88,124.0,24536.0
2022-04-19 13:30:00,124.05,124.06,123.57,123.8,27323.0,124.05,124.06,123.57,123.8,27323.0
2022-04-19 13:40:00,123.83,124.05,123.76,124.03,30510.0,123.83,124.05,123.76,124.03,30510.0
2022-04-19 13:50:00,124.04,124.09,123.82,123.99,23044.0,124.04,124.09,123.82,123.99,23044.0
2022-04-19 14:00:00,123.96,124.0,123.58,123.7,27326.0,123.96,124.0,123.58,123.7,27326.0
2022-04-19 14:10:00,123.71,123.8,123.5,123.5,21274.0,123.71,123.8,123.5,123.5,21274.0
2022-04-19 14:20:00,123.53,123.79,123.35,123.71,23368.0,123.53,123.79,123.35,123.71,23368.0
2022-04-19 14:30:00,123.75,123.95,123.63,123.9,42620.0,123.75,123.95,123.63,123.9,42620.0
2022-04-19 14:40:00,123.86,124.16,123.67,124.0,47849.0,123.86,124.16,123.67,124.0,47849.0
2022-04-19 14:50:00,124.02,124.12,123.94,124.12,19377.0,124.02,124.12,123.94,124.12,19377.0
2022-04-19 15:00:00,124.08,124.27,124.03,124.17,17258.0,124.08,124.27,124.03,124.17,17258.0
2022-04-19 15:10:00,124.16,124.85,124.13,124.79,37552.0,124.16,124.85,124.13,124.79,37552.0
2022-04-19 15:20:00,124.78,124.93,124.61,124.69,45768.0,124.78,124.93,124.61,124.69,45768.0
2022-04-19 15:30:00,124.66,124.8,124.55,124.75,51844.0,124.66,124.8,124.55,124.75,51844.0
2022-04-19 15:40:00,124.73,124.73,124.33,124.5,77877.0,124.73,124.73,124.33,124.5,77877.0
2022-04-19 15:50:00,124.51,124.85,124.35,124.53,290187.0,124.51,124.85,124.35,124.53,290187.0
2022-04-20 09:30:00,125.09,126.3,124.71,126.0,154703.0,125.09,126.3,124.71,126.0,154703.0
2022-04-20 09:40:00,125.92,126.44,125.31,125.56,42146.0,125.92,126.44,125.31,125.56,42146.0
2022-04-20 09:50:00,125.49,126.07,125.42,125.89,36412.0,125.49,126.07,125.42,125.89,36412.0
2022-04-20 10:00:00,126.01,127.16,126.0,126.96,38584.0,126.01,127.16,126.0,126.96,38584.0
2022-04-20 10:10:00,126.84,127.02,126.45,126.96,57008.0,126.84,127.02,126.45,126.96,57008.0
2022-04-20 10:20:00,126.88,127.71,126.88,127.42,76555.0,126.88,127.71,126.88,127.42,76555.0
2022-04-20 10:30:00,127.47,128.04,127.05,127.87,28231.0,127.47,128.04,127.05,127.87,28231.0
2022-04-20 10:40:00,127.88,128.12,127.76,128.12,35781.0,127.88,128.12,127.76,128.12,35781.0
2022-04-20 10:50:00,128.08,128.43,128.0,128.4,42048.0,128.08,128.43,128.0,128.4,42048.0
2022-04-20 11:00:00,128.34,128.48,128.16,128.43,85203.0,128.34,128.48,128.16,128.43,85203.0
2022-04-20 11:10:00,128.41,128.41,128.18,128.31,129359.0,128.41,128.41,128.18,128.31,129359.0
2022-04-20 11:20:00,128.32,128.84,128.19,128.74,66128.0,128.32,128.84,128.19,128.74,66128.0
2022-04-20 11:30:00,128.73,128.97,128.54,128.76,43796.0,128.73,128.97,128.54,128.76,43796.0
2022-04-20 11:40:00,128.73,128.84,128.6,128.72,22200.0,128.73,128.84,128.6,128.72,22200.0
2022-04-20 11:50:00,128.69,128.85,128.56,128.64,24340.0,128.69,128.85,128.56,128.64,24340.0
2022-04-20 12:00:00,128.62,128.91,128.62,128.68,34626.0,128.62,128.91,128.62,128.68,34626.0
2022-04-20 12:10:00,128.69,128.72,128.43,128.68,25736.0,128.69,128.72,128.43,128.68,25736.0
2022-04-20 12:20:00,128.68,128.71,128.37,128.63,38561.0,128.68,128.71,128.37,128.63,38561.0
2022-04-20 12:30:00,128.64,128.95,128.6,128.9,31796.0,128.64,128.95,128.6,128.9,31796.0
2022-04-20 12:40:00,128.89,129.12,128.8,129.1,65525.0,128.89,129.12,128.8,129.1,65525.0
2022-04-20 12:50:00,129.13,129.26,128.77,128.83,46579.0,129.13,129.26,128.77,128.83,46579.0
2022-04-20 13:00:00,128.85,129.1,128.75,128.99,35982.0,128.85,129.1,128.75,128.99,35982.0
2022-04-20 13:10:00,128.99,129.33,128.94,128.98,27839.0,128.99,129.33,128.94,128.98,27839.0
2022-04-20 13:20:00,128.95,128.99,128.77,128.91,15867.0,128.95,128.99,128.77,128.91,15867.0
2022-04-20 13:30:00,128.9,128.93,128.6,128.8,22358.0,128.9,128.93,128.6,128.8,22358.0
2022-04-20 13:40:00,128.78,128.85,128.58,128.6,39196.0,128.78,128.85,128.58,128.6,39196.0
2022-04-20 13:50:00,128.57,128.61,128.34,128.47,30880.0,128.57,128.61,128.34,128.47,30880.0
2022-04-20 14:00:00,128.46,128.59,128.28,128.34,25585.0,128.46,128.59,128.28,128.34,25585.0
2022-04-20 14:10:00,128.34,128.42,128.17,128.21,26704.0,128.34,128.42,128.17,128.21,26704.0
2022-04-20 14:20:00,128.22,128.4,128.17,128.29,31434.0,128.22,128.4,128.17,128.29,31434.0
2022-04-20 14:30:00,128.31,128.42,127.97,128.03,24612.0,128.31,128.42,127.97,128.03,24612.0
2022-04-20 14:40:00,128.01,128.21,128.01,128.08,25840.0,128.01,128.21,128.01,128.08,25840.0
2022-04-20 14:50:00,128.09,128.12,127.65,127.84,42882.0,128.09,128.12,127.65,127.84,42882.0
2022-04-20 15:00:00,127.83,128.19,127.82,128.18,30680.0,127.83,128.19,127.82,128.18,30680.0
2022-04-20 15:10:00,128.19,128.35,128.08,128.17,35906.0,128.19,128.35,128.08,128.17,35906.0
2022-04-20 15:20:00,128.17,128.67,128.16,128.54,35775.0,128.17,128.67,128.16,128.54,35775.0
2022-04-20 15:30:00,128.57,128.58,128.08,128.23,56633.0,128.57,128.58,128.08,128.23,56633.0
2022-04-20 15:40:00,128.23,128.74,128.2,128.6,73640.0,128.23,128.74,128.2,128.6,73640.0
2022-04-20 15:50:00,128.64,128.69,128.24,128.25,299698.0,128.64,128.69,128.24,128.25,299698.0
2022-04-21 09:30:00,129.07,130.65,129.07,129.82,180194.0,129.07,130.65,129.07,129.82,180194.0
2022-04-21 09:40:00,129.86,130.88,129.68,130.85,112717.0,129.86,130.88,129.68,130.85,112717.0
2022-04-21 09:50:00,130.85,131.1,130.2,130.29,107146.0,130.85,131.1,130.2,130.29,107146.0
2022-04-21 10:00:00,130.32,130.41,129.6,129.91,86981.0,130.32,130.41,129.6,129.91,86981.0
2022-04-21 10:10:00,129.83,129.91,129.27,129.63,48935.0,129.83,129.91,129.27,129.63,48935.0
2022-04-21 10:20:00,129.46,129.46,128.86,129.22,28450.0,129.46,129.46,128.86,129.22,28450.0
2022-04-21 10:30:00,129.23,129.37,129.0,129.31,52024.0,129.23,129.37,129.0,129.31,52024.0
2022-04-21 10:40:00,129.33,129.33,128.75,128.96,54720.0,129.33,129.33,128.75,128.96,54720.0
2022-04-21 10:50:00,128.95,129.17,128.89,129.12,36442.0,128.95,129.17,128.89,129.12,36442.0
2022-04-21 11:00:00,129.12,129.49,129.07,129.3,35891.0,129.12,129.49,129.07,129.3,35891.0
2022-04-21 11:10:00,129.33,129.49,129.15,129.4,52246.0,129.33,129.49,129.15,129.4,52246.0
2022-04-21 11:20:00,129.4,129.42,129.07,129.24,35866.0,129.4,129.42,129.07,129.24,35866.0
2022-04-21 11:30:00,129.19,129.19,128.93,129.07,33289.0,129.19,129.19,128.93,129.07,33289.0
2022-04-21 11:40:00,129.03,129.03,128.82,128.99,17466.0,129.03,129.03,128.82,128.99,17466.0
2022-04-21 11:50:00,128.98,129.0,128.63,128.8,48199.0,128.98,129.0,128.63,128.8,48199.0
2022-04-21 12:00:00,128.76,128.88,128.39,128.72,48237.0,128.76,128.88,128.39,128.72,48237.0
2022-04-21 12:10:00,128.7,129.02,128.61,129.02,61029.0,128.7,129.02,128.61,129.02,61029.0
2022-04-21 12:20:00,128.99,128.99,128.46,128.48,21763.0,128.99,128.99,128.46,128.48,21763.0
2022-04-21 12:30:00,128.47,128.96,128.44,128.75,49825.0,128.47,128.96,128.44,128.75,49825.0
2022-04-21 12:40:00,128.73,129.02,128.65,128.73,18317.0,128.73,129.02,128.65,128.73,18317.0
2022-04-21 12:50:00,128.7,128.75,128.19,128.37,44891.0,128.7,128.75,128.19,128.37,44891.0
2022-04-21 13:00:00,128.33,128.36,128.11,128.16,25975.0,128.33,128.36,128.11,128.16,25975.0
2022-04-21 13:10:00,128.2,128.35,127.92,127.94,33605.0,128.2,128.35,127.92,127.94,33605.0
2022-04-21 13:20:00,127.92,128.7,127.92,128.67,50621.0,127.92,128.7,127.92,128.67,50621.0
2022-04-21 13:30:00,128.64,128.84,127.96,128.09,21632.0,128.64,128.84,127.96,128.09,21632.0
2022-04-21 13:40:00,128.08,128.79,128.07,128.54,27709.0,128.08,128.79,128.07,128.54,27709.0
2022-04-21 13:50:00,128.53,128.61,128.17,128.29,25826.0,128.53,128.61,128.17,128.29,25826.0
2022-04-21 14:00:00,128.27,128.31,127.86,128.01,125008.0,128.27,128.31,127.86,128.01,125008.0
2022-04-21 14:10:00,128.0,128.15,127.75,127.75,38851.0,128.0,128.15,127.75,127.75,38851.0
2022-04-21 14:20:00,127.81,128.04,127.44,127.64,39930.0,127.81,128.04,127.44,127.64,39930.0
2022-04-21 14:30:00,127.61,128.2,127.48,127.93,252866.0,127.61,128.2,127.48,127.93,252866.0
2022-04-21 14:40:00,127.95,128.13,127.82,127.95,39452.0,127.95,128.13,127.82,127.95,39452.0
2022-04-21 14:50:00,127.95,127.98,127.16,127.36,111862.0,127.95,127.98,127.16,127.36,111862.0
2022-04-21 15:00:00,127.34,127.38,126.91,126.93,28909.0,127.34,127.38,126.91,126.93,28909.0
2022-04-21 15:10:00,126.9,126.95,126.68,126.86,55778.0,126.9,126.95,126.68,126.86,55778.0
2022-04-21 15:20:00,126.88,127.02,126.69,127.0,35923.0,126.88,127.02,126.69,127.0,35923.0
2022-04-21 15:30:00,126.92,127.01,126.13,126.35,53538.0,126.92,127.01,126.13,126.35,53538.0
2022-04-21 15:40:00,126.37,126.59,125.81,125.86,89960.0,126.37,126.59,125.81,125.86,89960.0
2022-04-21 15:50:00,125.76,126.28,125.44,125.69,312564.0,125.76,126.28,125.44,125.69,312564.0
2022-04-22 09:30:00,124.01,124.19,121.74,121.76,107529.0,124.01,124.19,121.74,121.76,107529.0
2022-04-22 09:40:00,121.78,121.78,120.32,120.81,134681.0,121.78,121.78,120.32,120.81,134681.0
2022-04-22 09:50:00,120.89,120.92,119.88,120.25,95908.0,120.89,120.92,119.88,120.25,95908.0
2022-04-22 10:00:00,120.23,121.04,119.51,120.79,70481.0,120.23,121.04,119.51,120.79,70481.0
2022-04-22 10:10:00,120.74,120.74,119.85,119.87,57757.0,120.74,120.74,119.85,119.87,57757.0
2022-04-22 10:20:00,119.87,120.14,119.66,120.02,45872.0,119.87,120.14,119.66,120.02,45872.0
2022-04-22 10:30:00,119.97,120.43,119.68,120.07,48320.0,119.97,120.43,119.68,120.07,48320.0
2022-04-22 10:40:00,120.06,120.49,119.83,120.36,52813.0,120.06,120.49,119.83,120.36,52813.0
2022-04-22 10:50:00,120.34,120.36,119.74,120.14,106672.0,120.34,120.36,119.74,120.14,106672.0
2022-04-22 11:00:00,120.11,120.39,119.71,120.39,36992.0,120.11,120.39,119.71,120.39,36992.0
2022-04-22 11:10:00,120.34,121.31,120.19,121.25,36445.0,120.34,121.31,120.19,121.25,36445.0
2022-04-22 11:20:00,121.24,121.47,121.13,121.32,47228.0,121.24,121.47,121.13,121.32,47228.0
2022-04-22 11:30:00,121.35,121.4,121.04,121.07,32817.0,121.35,121.4,121.04,121.07,32817.0
2022-04-22 11:40:00,121.1,121.12,120.54,120.55,55220.0,121.1,121.12,120.54,120.55,55220.0
2022-04-22 11:50:00,120.58,120.58,120.18,120.21,21117.0,120.58,120.58,120.18,120.21,21117.0
2022-04-22 12:00:00,120.22,120.34,120.06,120.28,23337.0,120.22,120.34,120.06,120.28,23337.0
2022-04-22 12:10:00,120.29,120.61,120.22,120.26,24224.0,120.29,120.61,120.22,120.26,24224.0
2022-04-22 12:20:00,120.28,120.79,120.28,120.76,22478.0,120.28,120.79,120.28,120.76,22478.0
2022-04-22 12:30:00,120.7,120.91,120.6,120.63,33977.0,120.7,120.91,120.6,120.63,33977.0
2022-04-22 12:40:00,120.61,120.9,120.53,120.59,16955.0,120.61,120.9,120.53,120.59,16955.0
2022-04-22 12:50:00,120.55,120.56,120.16,120.24,16482.0,120.55,120.56,120.16,120.24,16482.0
2022-04-22 13:00:00,120.26,120.28,119.91,120.21,19240.0,120.26,120.28,119.91,120.21,19240.0
2022-04-22 13:10:00,120.19,120.29,120.1,120.1,17177.0,120.19,120.29,120.1,120.1,17177.0
2022-04-22 13:20:00,120.11,120.24,119.85,120.19,29088.0,120.11,120.24,119.85,120.19,29088.0
2022-04-22 13:30:00,120.14,120.16,119.68,119.68,139001.0,120.14,120.16,119.68,119.68,139001.0
2022-04-22 13:40:00,119.67,119.79,119.56,119.68,20878.0,119.67,119.79,119.56,119.68,20878.0
2022-04-22 13:50:00,119.71,119.94,119.46,119.55,42731.0,119.71,119.94,119.46,119.55,42731.0
2022-04-22 14:00:00,119.52,119.53,119.07,119.31,23889.0,119.52,119.53,119.07,119.31,23889.0
2022-04-22 14:10:00,119.28,119.54,119.08,119.53,25841.0,119.28,119.54,119.08,119.53,25841.0
2022-04-22 14:20:00,119.46,119.69,119.27,119.61,28532.0,119.46,119.69,119.27,119.61,28532.0
2022-04-22 14:30:00,119.69,119.79,119.32,119.35,20514.0,119.69,119.79,119.32,119.35,20514.0
2022-04-22 14:40:00,119.39,119.51,118.83,118.88,35299.0,119.39,119.51,118.83,118.88,35299.0
2022-04-22 14:50:00,118.91,118.94,118.38,118.67,48859.0,118.91,118.94,118.38,118.67,48859.0
2022-04-22 15:00:00,118.67,118.87,118.53,118.57,48041.0,118.67,118.87,118.53,118.57,48041.0
2022-04-22 15:10:00,118.55,119.6,118.45,119.52,39489.0,118.55,119.6,118.45,119.52,39489.0
2022-04-22 15:20:00,119.52,119.59,119.1,119.26,30884.0,119.52,119.59,119.1,119.26,30884.0
2022-04-22 15:30:00,119.28,119.74,119.26,119.57,46569.0,119.28,119.74,119.26,119.57,46569.0
2022-04-22 15:40:00,119.59,119.77,118.63,118.66,66431.0,119.59,119.77,118.63,118.66,66431.0
2022-04-22 15:50:00,118.67,118.67,118.08,118.34,242564.0,118.67,118.67,118.08,118.34,242564.0
2022-04-25 09:30:00,118.0,118.84,117.81,118.24,115245.0,118.0,118.84,117.81,118.24,115245.0
2022-04-25 09:40:00,118.35,118.63,117.45,117.98,96773.0,118.35,118.63,117.45,117.98,96773.0
2022-04-25 09:50:00,117.97,118.16,116.64,116.74,78863.0,117.97,118.16,116.64,116.74,78863.0
2022-04-25 10:00:00,116.76,117.39,116.75,117.36,69981.0,116.76,117.39,116.75,117.36,69981.0
2022-04-25 10:10:00,117.33,117.93,117.26,117.55,89210.0,117.33,117.93,117.26,117.55,89210.0
2022-04-25 10:20:00,117.58,118.36,117.38,118.19,87016.0,117.58,118.36,117.38,118.19,87016.0
2022-04-25 10:30:00,118.22,119.7,118.19,118.94,37709.0,118.22,119.7,118.19,118.94,37709.0
2022-04-25 10:40:00,118.92,118.99,118.05,118.55,42971.0,118.92,118.99,118.05,118.55,42971.0
2022-04-25 10:50:00,118.59,118.6,117.69,117.96,62054.0,118.59,118.6,117.69,117.96,62054.0
2022-04-25 11:00:00,117.94,118.39,117.74,118.2,55278.0,117.94,118.39,117.74,118.2,55278.0
2022-04-25 11:10:00,118.19,118.5,117.9,118.37,41665.0,118.19,118.5,117.9,118.37,41665.0
2022-04-25 11:20:00,118.4,119.06,118.4,118.6,35854.0,118.4,119.06,118.4,118.6,35854.0
2022-04-25 11:30:00,118.63,118.79,118.25,118.49,24265.0,118.63,118.79,118.25,118.49,24265.0
2022-04-25 11:40:00,118.55,118.55,117.76,117.9,56960.0,118.55,118.55,117.76,117.9,56960.0
2022-04-25 11:50:00,117.95,118.36,117.87,118.35,29388.0,117.95,118.36,117.87,118.35,29388.0
2022-04-25 12:00:00,118.3,119.33,118.15,119.15,19597.0,118.3,119.33,118.15,119.15,19597.0
2022-04-25 12:10:00,119.15,119.27,118.34,118.35,41683.0,119.15,119.27,118.34,118.35,41683.0
2022-04-25 12:20:00,118.41,119.05,118.4,118.89,31015.0,118.41,119.05,118.4,118.89,31015.0
2022-04-25 12:30:00,118.94,119.12,118.71,118.94,23024.0,118.94,119.12,118.71,118.94,23024.0
2022-04-25 12:40:00,118.99,119.3,118.76,119.21,35666.0,118.99,119.3,118.76,119.21,35666.0
2022-04-25 12:50:00,119.2,119.23,118.82,119.04,28993.0,119.2,119.23,118.82,119.04,28993.0
2022-04-25 13:00:00,119.07,119.15,118.5,118.92,70184.0,119.07,119.15,118.5,118.92,70184.0
2022-04-25 13:10:00,118.93,119.53,118.91,119.33,36970.0,118.93,119.53,118.91,119.33,36970.0
2022-04-25 13:20:00,119.39,119.58,119.2,119.29,38942.0,119.39,119.58,119.2,119.29,38942.0
2022-04-25 13:30:00,119.33,119.42,118.93,119.1,20095.0,119.33,119.42,118.93,119.1,20095.0
2022-04-25 13:40:00,119.16,119.37,119.09,119.32,17805.0,119.16,119.37,119.09,119.32,17805.0
2022-04-25 13:50:00,119.28,119.43,119.09,119.2,22129.0,119.28,119.43,119.09,119.2,22129.0
2022-04-25 14:00:00,119.21,119.37,118.83,119.37,14803.0,119.21,119.37,118.83,119.37,14803.0
2022-04-25 14:10:00,119.46,119.53,119.07,119.41,17198.0,119.46,119.53,119.07,119.41,17198.0
2022-04-25 14:20:00,119.44,119.69,119.28,119.64,22228.0,119.44,119.69,119.28,119.64,22228.0
2022-04-25 14:30:00,119.69,119.83,119.47,119.47,18198.0,119.69,119.83,119.47,119.47,18198.0
2022-04-25 14:40:00,119.43,119.69,119.39,119.46,34770.0,119.43,119.69,119.39,119.46,34770.0
2022-04-25 14:50:00,119.47,119.61,119.25,119.28,16475.0,119.47,119.61,119.25,119.28,16475.0
2022-04-25 15:00:00,119.34,119.34,118.67,118.8,21817.0,119.34,119.34,118.67,118.8,21817.0
2022-04-25 15:10:00,118.79,119.57,118.75,119.54,23453.0,118.79,119.57,118.75,119.54,23453.0
2022-04-25 15:20:00,119.56,119.9,119.42,119.68,47564.0,119.56,119.9,119.42,119.68,47564.0
2022-04-25 15:30:00,119.67,119.72,119.33,119.55,107643.0,119.67,119.72,119.33,119.55,107643.0
2022-04-25 15:40:00,119.57,119.73,119.2,119.5,66797.0,119.57,119.73,119.2,119.5,66797.0
2022-04-25 15:50:00,119.43,119.86,119.35,119.84,144934.0,119.43,119.86,119.35,119.84,144934.0
2022-04-26 09:30:00,118.67,119.89,118.5,119.26,85773.0,118.67,119.89,118.5,119.26,85773.0
2022-04-26 09:40:00,119.26,119.6,118.7,118.88,43393.0,119.26,119.6,118.7,118.88,43393.0
2022-04-26 09:50:00,118.84,119.2,118.73,119.2,52216.0,118.84,119.2,118.73,119.2,52216.0
2022-04-26 10:00:00,119.14,119.35,118.85,118.97,43013.0,119.14,119.35,118.85,118.97,43013.0
2022-04-26 10:10:00,118.98,118.98,118.39,118.49,30713.0,118.98,118.98,118.39,118.49,30713.0
2022-04-26 10:20:00,118.42,118.76,118.21,118.61,30462.0,118.42,118.76,118.21,118.61,30462.0
2022-04-26 10:30:00,118.65,118.85,118.49,118.64,30855.0,118.65,118.85,118.49,118.64,30855.0
2022-04-26 10:40:00,118.66,119.21,118.55,118.82,85120.0,118.66,119.21,118.55,118.82,85120.0
2022-04-26 10:50:00,118.79,118.92,118.33,118.47,47981.0,118.79,118.92,118.33,118.47,47981.0
2022-04-26 11:00:00,118.45,118.73,118.22,118.58,32219.0,118.45,118.73,118.22,118.58,32219.0
2022-04-26 11:10:00,118.58,118.81,118.53,118.55,30816.0,118.58,118.81,118.53,118.55,30816.0
2022-04-26 11:20:00,118.56,119.01,118.47,118.47,31877.0,118.56,119.01,118.47,118.47,31877.0
2022-04-26 11:30:00,118.46,118.46,117.75,118.09,46646.0,118.46,118.46,117.75,118.09,46646.0
2022-04-26 11:40:00,118.04,118.45,117.74,118.21,64763.0,118.04,118.45,117.74,118.21,64763.0
2022-04-26 11:50:00,118.18,118.21,117.56,117.8,35029.0,118.18,118.21,117.56,117.8,35029.0
2022-04-26 12:00:00,117.8,118.0,117.63,117.93,30816.0,117.8,118.0,117.63,117.93,30816.0
2022-04-26 12:10:00,117.94,118.73,117.64,118.7,41511.0,117.94,118.73,117.64,118.7,41511.0
2022-04-26 12:20:00,118.7,118.97,118.5,118.86,18564.0,118.7,118.97,118.5,118.86,18564.0
2022-04-26 12:30:00,118.83,118.99,118.53,118.63,25461.0,118.83,118.99,118.53,118.63,25461.0
2022-04-26 12:40:00,118.63,118.75,118.46,118.66,45183.0,118.63,118.75,118.46,118.66,45183.0
2022-04-26 12:50:00,118.7,118.84,118.24,118.69,37444.0,118.7,118.84,118.24,118.69,37444.0
2022-04-26 13:00:00,118.72,118.73,117.85,117.96,35845.0,118.72,118.73,117.85,117.96,35845.0
2022-04-26 13:10:00,117.95,118.2,117.64,117.68,37381.0,117.95,118.2,117.64,117.68,37381.0
2022-04-26 13:20:00,117.66,117.75,117.15,117.2,34482.0,117.66,117.75,117.15,117.2,34482.0
2022-04-26 13:30:00,117.24,117.62,117.1,117.49,12111.0,117.24,117.62,117.1,117.49,12111.0
2022-04-26 13:40:00,117.48,117.83,117.4,117.49,22038.0,117.48,117.83,117.4,117.49,22038.0
2022-04-26 13:50:00,117.57,117.58,117.29,117.32,17441.0,117.57,117.58,117.29,117.32,17441.0
2022-04-26 14:00:00,117.35,117.44,117.0,117.18,41425.0,117.35,117.44,117.0,117.18,41425.0
2022-04-26 14:10:00,117.17,117.54,117.0,117.01,60589.0,117.17,117.54,117.0,117.01,60589.0
2022-04-26 14:20:00,117.05,117.68,116.95,117.56,41670.0,117.05,117.68,116.95,117.56,41670.0
2022-04-26 14:30:00,117.55,117.61,117.02,117.24,41210.0,117.55,117.61,117.02,117.24,41210.0
2022-04-26 14:40:00,117.2,117.21,116.9,117.09,63492.0,117.2,117.21,116.9,117.09,63492.0
2022-04-26 14:50:00,117.09,117.56,117.09,117.53,61054.0,117.09,117.56,117.09,117.53,61054.0
2022-04-26 15:00:00,117.56,117.68,117.02,117.06,31238.0,117.56,117.68,117.02,117.06,31238.0
2022-04-26 15:10:00,117.06,117.2,116.32,116.44,49975.0,117.06,117.2,116.32,116.44,49975.0
2022-04-26 15:20:00,116.47,116.74,116.4,116.4,48516.0,116.47,116.74,116.4,116.4,48516.0
2022-04-26 15:30:00,116.41,116.45,116.14,116.42,63643.0,116.41,116.45,116.14,116.42,63643.0
2022-04-26 15:40:00,116.42,116.62,116.09,116.17,128840.0,116.42,116.62,116.09,116.17,128840.0
2022-04-26 15:50:00,116.22,116.63,116.01,116.08,264739.0,116.22,116.63,116.01,116.08,264739.0
2022-04-27 09:30:00,114.0,115.69,111.59,112.5,268985.0,114.0,115.69,111.59,112.5,268985.0
2022-04-27 09:40:00,112.34,115.53,112.19,114.55,143212.0,112.34,115.53,112.19,114.55,143212.0
2022-04-27 09:50:00,114.51,115.02,114.22,114.35,107479.0,114.51,115.02,114.22,114.35,107479.0
2022-04-27 10:00:00,114.4,115.12,114.22,114.86,164944.0,114.4,115.12,114.22,114.86,164944.0
2022-04-27 10:10:00,114.86,114.93,111.34,111.54,202617.0,114.86,114.93,111.34,111.54,202617.0
2022-04-27 10:20:00,111.51,112.1,111.21,111.6,106928.0,111.51,112.1,111.21,111.6,106928.0
2022-04-27 10:30:00,111.55,112.06,110.55,111.9,86594.0,111.55,112.06,110.55,111.9,86594.0
2022-04-27 10:40:00,111.9,112.68,111.67,112.43,65710.0,111.9,112.68,111.67,112.43,65710.0
2022-04-27 10:50:00,112.49,112.49,110.35,110.39,108258.0,112.49,112.49,110.35,110.39,108258.0
2022-04-27 11:00:00,110.4,111.59,110.36,110.65,159531.0,110.4,111.59,110.36,110.65,159531.0
2022-04-27 11:10:00,110.65,111.9,110.55,111.87,141997.0,110.65,111.9,110.55,111.87,141997.0
2022-04-27 11:20:00,111.89,111.94,111.22,111.7,73525.0,111.89,111.94,111.22,111.7,73525.0
2022-04-27 11:30:00,111.75,111.83,111.32,111.4,140172.0,111.75,111.83,111.32,111.4,140172.0
2022-04-27 11:40:00,111.41,111.52,111.03,111.33,70082.0,111.41,111.52,111.03,111.33,70082.0
2022-04-27 11:50:00,111.33,111.49,111.14,111.42,76523.0,111.33,111.49,111.14,111.42,76523.0
2022-04-27 12:00:00,111.42,111.52,110.85,111.45,98205.0,111.42,111.52,110.85,111.45,98205.0
2022-04-27 12:10:00,111.42,111.54,111.26,111.37,99155.0,111.42,111.54,111.26,111.37,99155.0
2022-04-27 12:20:00,111.41,111.73,111.29,111.39,126033.0,111.41,111.73,111.29,111.39,126033.0
2022-04-27 12:30:00,111.41,111.49,111.12,111.31,82216.0,111.41,111.49,111.12,111.31,82216.0
2022-04-27 12:40:00,111.34,111.53,111.15,111.32,63430.0,111.34,111.53,111.15,111.32,63430.0
2022-04-27 12:50:00,111.29,111.7,111.28,111.34,141972.0,111.29,111.7,111.28,111.34,141972.0
2022-04-27 13:00:00,111.4,111.44,110.89,111.31,54964.0,111.4,111.44,110.89,111.31,54964.0
2022-04-27 13:10:00,111.36,111.39,111.04,111.18,40827.0,111.36,111.39,111.04,111.18,40827.0
2022-04-27 13:20:00,111.21,111.33,110.76,111.18,44932.0,111.21,111.33,110.76,111.18,44932.0
2022-04-27 13:30:00,111.24,111.37,110.77,110.79,79787.0,111.24,111.37,110.77,110.79,79787.0
2022-04-27 13:40:00,110.87,111.21,110.75,111.09,42262.0,110.87,111.21,110.75,111.09,42262.0
2022-04-27 13:50:00,111.13,111.21,111.02,111.11,61162.0,111.13,111.21,111.02,111.11,61162.0
2022-04-27 14:00:00,111.1,111.15,110.89,110.95,45886.0,111.1,111.15,110.89,110.95,45886.0
2022-04-27 14:10:00,110.94,111.02,110.65,110.86,61271.0,110.94,111.02,110.65,110.86,61271.0
2022-04-27 14:20:00,110.88,111.03,110.7,110.73,50719.0,110.88,111.03,110.7,110.73,50719.0
2022-04-27 14:30:00,110.72,110.72,110.2,110.54,82124.0,110.72,110.72,110.2,110.54,82124.0
2022-04-27 14:40:00,110.59,110.77,110.35,110.45,73585.0,110.59,110.77,110.35,110.45,73585.0
2022-04-27 14:50:00,110.45,110.65,110.21,110.51,75154.0,110.45,110.65,110.21,110.51,75154.0
2022-04-27 15:00:00,110.51,110.78,110.36,110.59,97308.0,110.51,110.78,110.36,110.59,97308.0
2022-04-27 15:10:00,110.58,110.69,110.46,110.52,85777.0,110.58,110.69,110.46,110.52,85777.0
2022-04-27 15:20:00,110.52,110.64,110.29,110.53,83732.0,110.52,110.64,110.29,110.53,83732.0
2022-04-27 15:30:00,110.52,110.7,110.3,110.34,121346.0,110.52,110.7,110.3,110.34,121346.0
2022-04-27 15:40:00,110.37,110.64,110.11,110.13,155850.0,110.37,110.64,110.11,110.13,155850.0
2022-04-27 15:50:00,110.13,110.15,109.67,109.8,604370.0,110.13,110.15,109.67,109.8,604370.0
2022-04-28 09:30:00,110.16,110.79,109.21,109.87,129098.0,110.16,110.79,109.21,109.87,129098.0
2022-04-28 09:40:00,109.77,109.84,108.07,108.98,83794.0,109.77,109.84,108.07,108.98,83794.0
2022-04-28 09:50:00,109.02,109.06,108.33,108.84,51705.0,109.02,109.06,108.33,108.84,51705.0
2022-04-28 10:00:00,108.79,108.86,108.1,108.38,81265.0,108.79,108.86,108.1,108.38,81265.0
2022-04-28 10:10:00,108.36,108.55,107.84,108.34,103562.0,108.36,108.55,107.84,108.34,103562.0
2022-04-28 10:20:00,108.28,108.56,107.75,107.95,54732.0,108.28,108.56,107.75,107.95,54732.0
2022-04-28 10:30:00,107.96,108.08,107.67,108.0,82955.0,107.96,108.08,107.67,108.0,82955.0
2022-04-28 10:40:00,108.03,108.03,107.38,107.52,79320.0,108.03,108.03,107.38,107.52,79320.0
2022-04-28 10:50:00,107.49,108.13,107.2,107.88,58910.0,107.49,108.13,107.2,107.88,58910.0
2022-04-28 11:00:00,107.92,108.34,107.83,108.32,64285.0,107.92,108.34,107.83,108.32,64285.0
2022-04-28 11:10:00,108.31,108.51,108.08,108.41,114943.0,108.31,108.51,108.08,108.41,114943.0
2022-04-28 11:20:00,108.41,108.5,107.9,108.03,27201.0,108.41,108.5,107.9,108.03,27201.0
2022-04-28 11:30:00,107.99,108.26,107.76,107.76,21958.0,107.99,108.26,107.76,107.76,21958.0
2022-04-28 11:40:00,107.77,107.81,107.22,107.33,21630.0,107.77,107.81,107.22,107.33,21630.0
2022-04-28 11:50:00,107.3,107.76,107.28,107.61,34363.0,107.3,107.76,107.28,107.61,34363.0
2022-04-28 12:00:00,107.64,107.86,107.3,107.43,21920.0,107.64,107.86,107.3,107.43,21920.0
2022-04-28 12:10:00,107.44,107.89,107.38,107.73,30192.0,107.44,107.89,107.38,107.73,30192.0
2022-04-28 12:20:00,107.74,108.28,107.74,108.2,41674.0,107.74,108.28,107.74,108.2,41674.0
2022-04-28 12:30:00,108.25,108.62,108.04,108.62,47212.0,108.25,108.62,108.04,108.62,47212.0
2022-04-28 12:40:00,108.59,109.33,108.58,109.0,42676.0,108.59,109.33,108.58,109.0,42676.0
2022-04-28 12:50:00,109.04,109.28,108.79,109.24,31792.0,109.04,109.28,108.79,109.24,31792.0
2022-04-28 13:00:00,109.26,109.86,109.23,109.77,28487.0,109.26,109.86,109.23,109.77,28487.0
2022-04-28 13:10:00,109.78,109.94,109.66,109.79,35981.0,109.78,109.94,109.66,109.79,35981.0
2022-04-28 13:20:00,109.74,109.96,109.57,109.96,19424.0,109.74,109.96,109.57,109.96,19424.0
2022-04-28 13:30:00,109.97,110.06,109.72,110.04,30389.0,109.97,110.06,109.72,110.04,30389.0
2022-04-28 13:40:00,110.06,110.16,109.9,110.0,35196.0,110.06,110.16,109.9,110.0,35196.0
2022-04-28 13:50:00,110.01,110.12,109.59,109.85,33495.0,110.01,110.12,109.59,109.85,33495.0
2022-04-28 14:00:00,109.92,110.05,109.78,109.89,24602.0,109.92,110.05,109.78,109.89,24602.0
2022-04-28 14:10:00,109.87,110.04,109.59,109.61,40637.0,109.87,110.04,109.59,109.61,40637.0
2022-04-28 14:20:00,109.63,110.02,109.63,109.85,27188.0,109.63,110.02,109.63,109.85,27188.0
2022-04-28 14:30:00,109.87,109.96,109.57,109.67,30125.0,109.87,109.96,109.57,109.67,30125.0
2022-04-28 14:40:00,109.69,109.93,109.69,109.83,25990.0,109.69,109.93,109.69,109.83,25990.0
2022-04-28 14:50:00,109.86,110.05,109.64,109.92,40383.0,109.86,110.05,109.64,109.92,40383.0
2022-04-28 15:00:00,109.9,110.13,109.68,109.97,40141.0,109.9,110.13,109.68,109.97,40141.0
2022-04-28 15:10:00,109.97,109.97,109.69,109.69,40736.0,109.97,109.97,109.69,109.69,40736.0
2022-04-28 15:20:00,109.71,109.95,109.6,109.85,50959.0,109.71,109.95,109.6,109.85,50959.0
2022-04-28 15:30:00,109.85,109.92,109.47,109.57,75991.0,109.85,109.92,109.47,109.57,75991.0
2022-04-28 15:40:00,109.58,109.82,109.48,109.66,86828.0,109.58,109.82,109.48,109.66,86828.0
2022-04-28 15:50:00,109.64,109.86,109.39,109.86,211031.0,109.64,109.86,109.39,109.86,211031.0
2022-04-29 09:30:00,108.67,109.19,108.01,108.49,70750.0,108.67,109.19,108.01,108.49,70750.0
2022-04-29 09:40:00,108.49,108.99,108.26,108.86,27480.0,108.49,108.99,108.26,108.86,27480.0
2022-04-29 09:50:00,108.86,109.56,108.86,109.38,28741.0,108.86,109.56,108.86,109.38,28741.0
2022-04-29 10:00:00,109.43,109.96,109.05,109.86,49299.0,109.43,109.96,109.05,109.86,49299.0
2022-04-29 10:10:00,109.86,110.1,109.34,109.34,35618.0,109.86,110.1,109.34,109.34,35618.0
2022-04-29 10:20:00,109.38,109.42,108.98,108.98,29975.0,109.38,109.42,108.98,108.98,29975.0
2022-04-29 10:30:00,108.93,109.27,108.8,109.16,36477.0,108.93,109.27,108.8,109.16,36477.0
2022-04-29 10:40:00,109.19,109.25,108.92,108.92,43282.0,109.19,109.25,108.92,108.92,43282.0
2022-04-29 10:50:00,108.94,109.48,108.82,109.22,39605.0,108.94,109.48,108.82,109.22,39605.0
2022-04-29 11:00:00,109.22,109.59,109.07,109.32,40460.0,109.22,109.59,109.07,109.32,40460.0
2022-04-29 11:10:00,109.35,109.63,109.09,109.58,26304.0,109.35,109.63,109.09,109.58,26304.0
2022-04-29 11:20:00,109.57,109.6,109.34,109.54,18397.0,109.57,109.6,109.34,109.54,18397.0
2022-04-29 11:30:00,109.56,109.79,109.36,109.41,18182.0,109.56,109.79,109.36,109.41,18182.0
2022-04-29 11:40:00,109.34,109.87,109.34,109.68,15182.0,109.34,109.87,109.34,109.68,15182.0
2022-04-29 11:50:00,109.67,109.78,109.37,109.42,17493.0,109.67,109.78,109.37,109.42,17493.0
2022-04-29 12:00:00,109.41,109.43,109.02,109.06,18146.0,109.41,109.43,109.02,109.06,18146.0
2022-04-29 12:10:00,109.05,109.34,108.98,109.05,47332.0,109.05,109.34,108.98,109.05,47332.0
2022-04-29 12:20:00,109.09,109.28,108.8,108.81,38062.0,109.09,109.28,108.8,108.81,38062.0
2022-04-29 12:30:00,108.8,108.86,108.32,108.44,29917.0,108.8,108.86,108.32,108.44,29917.0
2022-04-29 12:40:00,108.37,108.45,108.22,108.22,37871.0,108.37,108.45,108.22,108.22,37871.0
2022-04-29 12:50:00,108.2,108.22,107.78,108.01,54700.0,108.2,108.22,107.78,108.01,54700.0
2022-04-29 13:00:00,108.06,108.22,107.81,107.82,28068.0,108.06,108.22,107.81,107.82,28068.0
2022-04-29 13:10:00,107.82,108.16,107.72,107.92,42783.0,107.82,108.16,107.72,107.92,42783.0
2022-04-29 13:20:00,107.95,108.3,107.82,107.97,21529.0,107.95,108.3,107.82,107.97,21529.0
2022-04-29 13:30:00,108.0,108.33,108.0,108.18,21160.0,108.0,108.33,108.0,108.18,21160.0
2022-04-29 13:40:00,108.15,108.15,107.62,107.78,28653.0,108.15,108.15,107.62,107.78,28653.0
2022-04-29 13:50:00,107.8,107.97,107.64,107.92,20110.0,107.8,107.97,107.64,107.92,20110.0
2022-04-29 14:00:00,107.93,107.94,107.66,107.81,40678.0,107.93,107.94,107.66,107.81,40678.0
2022-04-29 14:10:00,107.81,108.31,107.71,107.79,48963.0,107.81,108.31,107.71,107.79,48963.0
2022-04-29 14:20:00,107.82,108.0,107.79,107.91,46828.0,107.82,108.0,107.79,107.91,46828.0
2022-04-29 14:30:00,107.89,107.94,107.51,107.52,40653.0,107.89,107.94,107.51,107.52,40653.0
2022-04-29 14:40:00,107.52,107.57,107.14,107.17,40778.0,107.52,107.57,107.14,107.17,40778.0
2022-04-29 14:50:00,107.2,107.27,106.91,107.09,50095.0,107.2,107.27,106.91,107.09,50095.0
2022-04-29 15:00:00,107.07,107.08,106.65,106.69,37342.0,107.07,107.08,106.65,106.69,37342.0
2022-04-29 15:10:00,106.69,106.78,106.31,106.57,51545.0,106.69,106.78,106.31,106.57,51545.0
2022-04-29 15:20:00,106.58,106.6,106.05,106.15,45440.0,106.58,106.6,106.05,106.15,45440.0
2022-04-29 15:30:00,106.15,106.44,106.08,106.18,88817.0,106.15,106.44,106.08,106.18,88817.0
2022-04-29 15:40:00,106.19,106.32,105.71,105.72,88934.0,106.19,106.32,105.71,105.72,88934.0
2022-04-29 15:50:00,105.73,105.88,105.39,105.75,317920.0,105.73,105.88,105.39,105.75,317920.0
2022-05-02 09:30:00,105.72,106.49,105.06,105.73,140964.0,105.72,106.49,105.06,105.73,140964.0
2022-05-02 09:40:00,105.79,106.77,105.14,105.24,39992.0,105.79,106.77,105.14,105.24,39992.0
2022-05-02 09:50:00,105.16,105.52,104.82,105.42,31705.0,105.16,105.52,104.82,105.42,31705.0
2022-05-02 10:00:00,105.5,105.79,104.91,105.05,37303.0,105.5,105.79,104.91,105.05,37303.0
2022-05-02 10:10:00,105.04,105.85,104.86,105.77,34549.0,105.04,105.85,104.86,105.77,34549.0
2022-05-02 10:20:00,105.77,106.78,105.33,106.53,69352.0,105.77,106.78,105.33,106.53,69352.0
2022-05-02 10:30:00,106.51,106.73,105.7,105.73,42868.0,106.51,106.73,105.7,105.73,42868.0
2022-05-02 10:40:00,105.79,106.11,105.57,105.66,41098.0,105.79,106.11,105.57,105.66,41098.0
2022-05-02 10:50:00,105.67,105.97,105.37,105.37,46148.0,105.67,105.97,105.37,105.37,46148.0
2022-05-02 11:00:00,105.45,105.59,104.95,105.07,42206.0,105.45,105.59,104.95,105.07,42206.0
2022-05-02 11:10:00,105.06,105.4,104.52,104.71,50930.0,105.06,105.4,104.52,104.71,50930.0
2022-05-02 11:20:00,104.67,105.3,104.67,105.06,46821.0,104.67,105.3,104.67,105.06,46821.0
2022-05-02 11:30:00,105.09,105.49,104.81,104.81,41311.0,105.09,105.49,104.81,104.81,41311.0
2022-05-02 11:40:00,104.93,105.17,104.73,104.89,26643.0,104.93,105.17,104.73,104.89,26643.0
2022-05-02 11:50:00,104.82,105.2,104.81,105.2,44043.0,104.82,105.2,104.81,105.2,44043.0
2022-05-02 12:00:00,105.21,105.31,104.4,104.76,30981.0,105.21,105.31,104.4,104.76,30981.0
2022-05-02 12:10:00,104.83,105.02,104.54,105.02,46147.0,104.83,105.02,104.54,105.02,46147.0
2022-05-02 12:20:00,105.0,105.31,104.64,104.85,21347.0,105.0,105.31,104.64,104.85,21347.0
2022-05-02 12:30:00,104.89,104.95,104.42,104.47,39538.0,104.89,104.95,104.42,104.47,39538.0
2022-05-02 12:40:00,104.49,104.6,104.2,104.28,36994.0,104.49,104.6,104.2,104.28,36994.0
2022-05-02 12:50:00,104.26,104.31,103.77,103.9,48831.0,104.26,104.31,103.77,103.9,48831.0
2022-05-02 13:00:00,103.93,104.3,103.75,104.11,45432.0,103.93,104.3,103.75,104.11,45432.0
2022-05-02 13:10:00,104.11,104.34,104.04,104.1,24209.0,104.11,104.34,104.04,104.1,24209.0
2022-05-02 13:20:00,104.09,104.13,103.8,103.93,27910.0,104.09,104.13,103.8,103.93,27910.0
2022-05-02 13:30:00,103.89,104.18,103.54,103.56,38839.0,103.89,104.18,103.54,103.56,38839.0
2022-05-02 13:40:00,103.6,103.79,103.17,103.17,32607.0,103.6,103.79,103.17,103.17,32607.0
2022-05-02 13:50:00,103.17,103.39,103.15,103.33,39673.0,103.17,103.39,103.15,103.33,39673.0
2022-05-02 14:00:00,103.32,103.75,103.06,103.36,33512.0,103.32,103.75,103.06,103.36,33512.0
2022-05-02 14:10:00,103.33,103.36,102.77,102.85,27431.0,103.33,103.36,102.77,102.85,27431.0
2022-05-02 14:20:00,102.84,103.3,102.76,103.17,36116.0,102.84,103.3,102.76,103.17,36116.0
2022-05-02 14:30:00,103.15,103.21,102.92,103.05,34248.0,103.15,103.21,102.92,103.05,34248.0
2022-05-02 14:40:00,103.06,103.25,102.56,103.1,54254.0,103.06,103.25,102.56,103.1,54254.0
2022-05-02 14:50:00,103.12,103.49,102.91,103.07,53984.0,103.12,103.49,102.91,103.07,53984.0
2022-05-02 15:00:00,103.06,103.62,102.95,103.54,40338.0,103.06,103.62,102.95,103.54,40338.0
2022-05-02 15:10:00,103.56,103.96,103.41,103.87,80423.0,103.56,103.96,103.41,103.87,80423.0
2022-05-02 15:20:00,103.84,104.45,103.84,104.16,81334.0,103.84,104.45,103.84,104.16,81334.0
2022-05-02 15:30:00,104.15,104.66,104.14,104.42,92282.0,104.15,104.66,104.14,104.42,92282.0
2022-05-02 15:40:00,104.44,104.61,103.96,104.44,150998.0,104.44,104.61,103.96,104.44,150998.0
2022-05-02 15:50:00,104.5,104.88,104.33,104.83,366919.0,104.5,104.88,104.33,104.83,366919.0
2022-05-03 09:30:00,105.58,106.68,105.27,105.87,107280.0,105.58,106.68,105.27,105.87,107280.0
2022-05-03 09:40:00,106.0,106.08,105.29,105.88,33200.0,106.0,106.08,105.29,105.88,33200.0
2022-05-03 09:50:00,105.87,106.45,105.75,106.4,23026.0,105.87,106.45,105.75,106.4,23026.0
2022-05-03 10:00:00,106.42,106.77,105.93,106.03,35377.0,106.42,106.77,105.93,106.03,35377.0
2022-05-03 10:10:00,106.05,106.34,105.88,106.04,29201.0,106.05,106.34,105.88,106.04,29201.0
2022-05-03 10:20:00,106.02,106.4,105.89,106.18,49920.0,106.02,106.4,105.89,106.18,49920.0
2022-05-03 10:30:00,106.25,106.4,105.75,105.75,32371.0,106.25,106.4,105.75,105.75,32371.0
2022-05-03 10:40:00,105.78,105.8,105.13,105.27,36390.0,105.78,105.8,105.13,105.27,36390.0
2022-05-03 10:50:00,105.3,105.65,105.21,105.52,26951.0,105.3,105.65,105.21,105.52,26951.0
2022-05-03 11:00:00,105.55,106.32,105.44,106.24,43244.0,105.55,106.32,105.44,106.24,43244.0
2022-05-03 11:10:00,106.26,106.34,105.85,106.24,35976.0,106.26,106.34,105.85,106.24,35976.0
2022-05-03 11:20:00,106.23,106.34,105.96,106.04,21793.0,106.23,106.34,105.96,106.04,21793.0
2022-05-03 11:30:00,106.07,106.32,106.07,106.22,29443.0,106.07,106.32,106.07,106.22,29443.0
2022-05-03 11:40:00,106.23,106.45,106.04,106.25,28130.0,106.23,106.45,106.04,106.25,28130.0
2022-05-03 11:50:00,106.3,106.57,106.11,106.54,28758.0,106.3,106.57,106.11,106.54,28758.0
2022-05-03 12:00:00,106.52,106.78,105.96,106.05,55865.0,106.52,106.78,105.96,106.05,55865.0
2022-05-03 12:10:00,106.07,106.15,105.85,105.97,34588.0,106.07,106.15,105.85,105.97,34588.0
2022-05-03 12:20:00,105.96,106.19,105.8,105.83,57721.0,105.96,106.19,105.8,105.83,57721.0
2022-05-03 12:30:00,105.78,105.94,105.63,105.81,22824.0,105.78,105.94,105.63,105.81,22824.0
2022-05-03 12:40:00,105.79,105.9,105.64,105.72,25702.0,105.79,105.9,105.64,105.72,25702.0
2022-05-03 12:50:00,105.75,105.77,105.44,105.71,18480.0,105.75,105.77,105.44,105.71,18480.0
2022-05-03 13:00:00,105.69,106.0,105.69,105.94,15901.0,105.69,106.0,105.69,105.94,15901.0
2022-05-03 13:10:00,105.95,106.25,105.86,106.15,34536.0,105.95,106.25,105.86,106.15,34536.0
2022-05-03 13:20:00,106.19,106.31,106.0,106.05,25550.0,106.19,106.31,106.0,106.05,25550.0
2022-05-03 13:30:00,106.11,106.38,106.06,106.35,20655.0,106.11,106.38,106.06,106.35,20655.0
2022-05-03 13:40:00,106.36,106.41,106.24,106.41,24207.0,106.36,106.41,106.24,106.41,24207.0
2022-05-03 13:50:00,106.39,106.49,106.18,106.28,47391.0,106.39,106.49,106.18,106.28,47391.0
2022-05-03 14:00:00,106.29,106.37,106.0,106.2,44485.0,106.29,106.37,106.0,106.2,44485.0
2022-05-03 14:10:00,106.15,106.19,105.57,105.6,34385.0,106.15,106.19,105.57,105.6,34385.0
2022-05-03 14:20:00,105.63,105.63,105.43,105.5,27919.0,105.63,105.63,105.43,105.5,27919.0
2022-05-03 14:30:00,105.55,105.99,105.47,105.48,34078.0,105.55,105.99,105.47,105.48,34078.0
2022-05-03 14:40:00,105.48,105.85,105.27,105.76,30400.0,105.48,105.85,105.27,105.76,30400.0
2022-05-03 14:50:00,105.76,106.32,105.69,106.28,28214.0,105.76,106.32,105.69,106.28,28214.0
2022-05-03 15:00:00,106.32,106.32,105.94,106.14,24897.0,106.32,106.32,105.94,106.14,24897.0
2022-05-03 15:10:00,106.17,106.25,106.0,106.04,24615.0,106.17,106.25,106.0,106.04,24615.0
2022-05-03 15:20:00,106.05,106.26,105.8,105.99,42613.0,106.05,106.26,105.8,105.99,42613.0
2022-05-03 15:30:00,105.96,106.17,105.75,105.84,81405.0,105.96,106.17,105.75,105.84,81405.0
2022-05-03 15:40:00,105.81,105.84,105.46,105.59,74080.0,105.81,105.84,105.46,105.59,74080.0
2022-05-03 15:50:00,105.62,106.2,105.47,105.9,229603.0,105.62,106.2,105.47,105.9,229603.0
2022-05-04 09:30:00,105.91,105.95,105.07,105.07,62300.0,105.91,105.95,105.07,105.07,62300.0
2022-05-04 09:40:00,105.06,105.39,104.62,104.83,28678.0,105.06,105.39,104.62,104.83,28678.0
2022-05-04 09:50:00,104.74,104.77,103.62,103.94,50136.0,104.74,104.77,103.62,103.94,50136.0
2022-05-04 10:00:00,103.88,104.96,103.82,104.74,23636.0,103.88,104.96,103.82,104.74,23636.0
2022-05-04 10:10:00,104.68,104.97,104.3,104.66,26810.0,104.68,104.97,104.3,104.66,26810.0
2022-05-04 10:20:00,104.62,105.19,104.52,104.98,18366.0,104.62,105.19,104.52,104.98,18366.0
2022-05-04 10:30:00,104.88,105.26,104.71,105.05,29971.0,104.88,105.26,104.71,105.05,29971.0
2022-05-04 10:40:00,105.12,105.41,105.03,105.08,49333.0,105.12,105.41,105.03,105.08,49333.0
2022-05-04 10:50:00,105.11,105.2,104.7,104.9,22618.0,105.11,105.2,104.7,104.9,22618.0
2022-05-04 11:00:00,104.87,105.0,104.36,104.55,78934.0,104.87,105.0,104.36,104.55,78934.0
2022-05-04 11:10:00,104.5,104.61,104.18,104.33,18225.0,104.5,104.61,104.18,104.33,18225.0
2022-05-04 11:20:00,104.36,104.42,104.12,104.38,21475.0,104.36,104.42,104.12,104.38,21475.0
2022-05-04 11:30:00,104.42,104.42,104.14,104.22,15136.0,104.42,104.42,104.14,104.22,15136.0
2022-05-04 11:40:00,104.19,104.44,104.15,104.42,19142.0,104.19,104.44,104.15,104.42,19142.0
2022-05-04 11:50:00,104.42,104.42,104.1,104.14,23757.0,104.42,104.42,104.1,104.14,23757.0
2022-05-04 12:00:00,104.16,104.22,103.99,104.08,26328.0,104.16,104.22,103.99,104.08,26328.0
2022-05-04 12:10:00,104.07,104.07,103.63,103.9,36185.0,104.07,104.07,103.63,103.9,36185.0
2022-05-04 12:20:00,103.9,104.42,103.89,104.41,26734.0,103.9,104.42,103.89,104.41,26734.0
2022-05-04 12:30:00,104.41,104.55,104.29,104.41,26957.0,104.41,104.55,104.29,104.41,26957.0
2022-05-04 12:40:00,104.42,104.48,104.24,104.31,31667.0,104.42,104.48,104.24,104.31,31667.0
2022-05-04 12:50:00,104.32,104.63,104.22,104.57,21131.0,104.32,104.63,104.22,104.57,21131.0
2022-05-04 13:00:00,104.59,104.86,104.43,104.62,31978.0,104.59,104.86,104.43,104.62,31978.0
2022-05-04 13:10:00,104.59,104.6,104.28,104.4,27483.0,104.59,104.6,104.28,104.4,27483.0
2022-05-04 13:20:00,104.42,104.66,104.34,104.38,34722.0,104.42,104.66,104.34,104.38,34722.0
2022-05-04 13:30:00,104.42,104.79,104.23,104.74,45183.0,104.42,104.79,104.23,104.74,45183.0
2022-05-04 13:40:00,104.69,104.81,104.49,104.6,23969.0,104.69,104.81,104.49,104.6,23969.0
2022-05-04 13:50:00,104.55,105.0,104.48,104.71,34103.0,104.55,105.0,104.48,104.71,34103.0
2022-05-04 14:00:00,104.76,105.1,104.23,104.63,52020.0,104.76,105.1,104.23,104.63,52020.0
2022-05-04 14:10:00,104.54,104.81,104.26,104.39,22398.0,104.54,104.81,104.26,104.39,22398.0
2022-05-04 14:20:00,104.38,105.22,104.02,104.97,48749.0,104.38,105.22,104.02,104.97,48749.0
2022-05-04 14:30:00,105.06,105.1,103.73,104.57,45930.0,105.06,105.1,103.73,104.57,45930.0
2022-05-04 14:40:00,104.45,106.39,104.45,106.38,53894.0,104.45,106.39,104.45,106.38,53894.0
2022-05-04 14:50:00,106.35,107.1,106.28,106.89,59397.0,106.35,107.1,106.28,106.89,59397.0
2022-05-04 15:00:00,107.02,107.65,106.85,107.5,68337.0,107.02,107.65,106.85,107.5,68337.0
2022-05-04 15:10:00,107.55,108.05,107.51,107.83,92744.0,107.55,108.05,107.51,107.83,92744.0
2022-05-04 15:20:00,107.86,108.37,107.82,108.29,63983.0,107.86,108.37,107.82,108.29,63983.0
2022-05-04 15:30:00,108.34,108.93,108.31,108.79,72779.0,108.34,108.93,108.31,108.79,72779.0
2022-05-04 15:40:00,108.79,109.14,108.61,109.13,169489.0,108.79,109.14,108.61,109.13,169489.0
2022-05-04 15:50:00,109.18,109.19,108.45,108.64,230347.0,109.18,109.19,108.45,108.64,230347.0
2022-05-05 09:30:00,107.89,108.69,107.47,108.24,62753.0,107.89,108.69,107.47,108.24,62753.0
2022-05-05 09:40:00,108.12,108.32,107.28,107.42,16282.0,108.12,108.32,107.28,107.42,16282.0
2022-05-05 09:50:00,107.42,107.87,107.15,107.3,38562.0,107.42,107.87,107.15,107.3,38562.0
2022-05-05 10:00:00,107.22,107.23,105.8,105.93,33436.0,107.22,107.23,105.8,105.93,33436.0
2022-05-05 10:10:00,105.97,106.14,105.53,105.76,51295.0,105.97,106.14,105.53,105.76,51295.0
2022-05-05 10:20:00,105.7,105.71,104.75,104.83,50578.0,105.7,105.71,104.75,104.83,50578.0
2022-05-05 10:30:00,104.83,105.07,104.27,104.27,42042.0,104.83,105.07,104.27,104.27,42042.0
2022-05-05 10:40:00,104.26,104.73,104.09,104.17,53580.0,104.26,104.73,104.09,104.17,53580.0
2022-05-05 10:50:00,104.09,104.41,103.93,104.09,51684.0,104.09,104.41,103.93,104.09,51684.0
2022-05-05 11:00:00,104.06,104.25,103.4,103.6,97595.0,104.06,104.25,103.4,103.6,97595.0
2022-05-05 11:10:00,103.58,104.15,103.47,103.78,87582.0,103.58,104.15,103.47,103.78,87582.0
2022-05-05 11:20:00,103.74,103.76,103.15,103.54,51211.0,103.74,103.76,103.15,103.54,51211.0
2022-05-05 11:30:00,103.53,103.97,103.44,103.93,56331.0,103.53,103.97,103.44,103.93,56331.0
2022-05-05 11:40:00,103.92,104.02,103.35,103.58,22584.0,103.92,104.02,103.35,103.58,22584.0
2022-05-05 11:50:00,103.58,103.59,102.76,102.82,43373.0,103.58,103.59,102.76,102.82,43373.0
2022-05-05 12:00:00,102.79,103.22,102.57,103.22,36988.0,102.79,103.22,102.57,103.22,36988.0
2022-05-05 12:10:00,103.22,103.39,103.06,103.26,25051.0,103.22,103.39,103.06,103.26,25051.0
2022-05-05 12:20:00,103.26,103.52,103.0,103.33,23872.0,103.26,103.52,103.0,103.33,23872.0
2022-05-05 12:30:00,103.24,103.46,102.82,102.93,22279.0,103.24,103.46,102.82,102.93,22279.0
2022-05-05 12:40:00,102.92,102.94,102.47,102.6,18731.0,102.92,102.94,102.47,102.6,18731.0
2022-05-05 12:50:00,102.59,103.48,102.54,103.39,26216.0,102.59,103.48,102.54,103.39,26216.0
2022-05-05 13:00:00,103.4,104.0,103.37,103.78,29293.0,103.4,104.0,103.37,103.78,29293.0
2022-05-05 13:10:00,103.79,103.82,102.88,103.27,41447.0,103.79,103.82,102.88,103.27,41447.0
2022-05-05 13:20:00,103.19,103.57,103.07,103.57,19669.0,103.19,103.57,103.07,103.57,19669.0
2022-05-05 13:30:00,103.45,103.76,103.12,103.45,17345.0,103.45,103.76,103.12,103.45,17345.0
2022-05-05 13:40:00,103.42,103.72,103.18,103.18,16920.0,103.42,103.72,103.18,103.18,16920.0
2022-05-05 13:50:00,103.16,103.17,102.84,103.06,18812.0,103.16,103.17,102.84,103.06,18812.0
2022-05-05 14:00:00,103.03,103.09,102.78,103.03,29035.0,103.03,103.09,102.78,103.03,29035.0
2022-05-05 14:10:00,103.1,103.46,102.86,103.46,15877.0,103.1,103.46,102.86,103.46,15877.0
2022-05-05 14:20:00,103.5,103.5,102.65,102.69,32133.0,103.5,103.5,102.65,102.69,32133.0
2022-05-05 14:30:00,102.73,103.0,102.59,102.98,25919.0,102.73,103.0,102.59,102.98,25919.0
2022-05-05 14:40:00,102.97,103.12,102.73,102.88,48760.0,102.97,103.12,102.73,102.88,48760.0
2022-05-05 14:50:00,102.88,103.38,102.87,103.13,18198.0,102.88,103.38,102.87,103.13,18198.0
2022-05-05 15:00:00,103.08,103.15,102.56,102.73,21302.0,103.08,103.15,102.56,102.73,21302.0
2022-05-05 15:10:00,102.79,102.79,102.31,102.48,33796.0,102.79,102.79,102.31,102.48,33796.0
2022-05-05 15:20:00,102.46,102.73,102.18,102.27,40327.0,102.46,102.73,102.18,102.27,40327.0
2022-05-05 15:30:00,102.24,102.79,102.09,102.72,58915.0,102.24,102.79,102.09,102.72,58915.0
2022-05-05 15:40:00,102.78,103.03,102.13,102.25,116135.0,102.78,103.03,102.13,102.25,116135.0
2022-05-05 15:50:00,102.27,103.55,102.27,103.55,181466.0,102.27,103.55,102.27,103.55,181466.0
2022-05-06 09:30:00,102.41,102.81,101.17,101.28,54213.0,102.41,102.81,101.17,101.28,54213.0
2022-05-06 09:40:00,101.28,101.49,100.06,100.53,47710.0,101.28,101.49,100.06,100.53,47710.0
2022-05-06 09:50:00,100.69,100.69,100.08,100.17,30820.0,100.69,100.69,100.08,100.17,30820.0
2022-05-06 10:00:00,100.38,100.56,99.69,99.79,103104.0,100.38,100.56,99.69,99.79,103104.0
2022-05-06 10:10:00,99.79,101.25,99.62,100.81,69184.0,99.79,101.25,99.62,100.81,69184.0
2022-05-06 10:20:00,100.73,100.75,100.04,100.04,88043.0,100.73,100.75,100.04,100.04,88043.0
2022-05-06 10:30:00,100.15,100.33,99.66,99.99,98473.0,100.15,100.33,99.66,99.99,98473.0
2022-05-06 10:40:00,99.95,101.15,99.91,101.15,32462.0,99.95,101.15,99.91,101.15,32462.0
2022-05-06 10:50:00,101.15,101.56,100.9,101.47,29297.0,101.15,101.56,100.9,101.47,29297.0
2022-05-06 11:00:00,101.42,101.52,101.03,101.07,22658.0,101.42,101.52,101.03,101.07,22658.0
2022-05-06 11:10:00,101.07,101.86,100.91,101.48,42309.0,101.07,101.86,100.91,101.48,42309.0
2022-05-06 11:20:00,101.52,102.16,101.49,101.58,27714.0,101.52,102.16,101.49,101.58,27714.0
2022-05-06 11:30:00,101.58,101.72,100.56,100.56,43710.0,101.58,101.72,100.56,100.56,43710.0
2022-05-06 11:40:00,100.62,100.81,100.46,100.59,29727.0,100.62,100.81,100.46,100.59,29727.0
2022-05-06 11:50:00,100.65,100.72,100.2,100.37,42658.0,100.65,100.72,100.2,100.37,42658.0
2022-05-06 12:00:00,100.37,101.13,100.15,100.73,42367.0,100.37,101.13,100.15,100.73,42367.0
2022-05-06 12:10:00,100.69,100.75,100.19,100.35,33292.0,100.69,100.75,100.19,100.35,33292.0
2022-05-06 12:20:00,100.29,101.06,100.29,100.99,25459.0,100.29,101.06,100.29,100.99,25459.0
2022-05-06 12:30:00,100.99,101.09,100.4,100.46,32629.0,100.99,101.09,100.4,100.46,32629.0
2022-05-06 12:40:00,100.39,100.63,100.36,100.42,27597.0,100.39,100.63,100.36,100.42,27597.0
2022-05-06 12:50:00,100.38,101.16,100.19,101.09,38572.0,100.38,101.16,100.19,101.09,38572.0
2022-05-06 13:00:00,101.12,101.25,100.75,100.83,27792.0,101.12,101.25,100.75,100.83,27792.0
2022-05-06 13:10:00,100.83,100.89,100.27,100.32,22073.0,100.83,100.89,100.27,100.32,22073.0
2022-05-06 13:20:00,100.31,100.67,100.18,100.66,45164.0,100.31,100.67,100.18,100.66,45164.0
2022-05-06 13:30:00,100.61,101.09,100.4,100.49,33022.0,100.61,101.09,100.4,100.49,33022.0
2022-05-06 13:40:00,100.55,100.69,100.28,100.48,23181.0,100.55,100.69,100.28,100.48,23181.0
2022-05-06 13:50:00,100.5,100.58,100.1,100.15,29108.0,100.5,100.58,100.1,100.15,29108.0
2022-05-06 14:00:00,100.13,100.32,99.76,99.9,50354.0,100.13,100.32,99.76,99.9,50354.0
2022-05-06 14:10:00,99.93,100.33,99.89,100.21,23873.0,99.93,100.33,99.89,100.21,23873.0
2022-05-06 14:20:00,100.11,100.3,99.87,99.9,50776.0,100.11,100.3,99.87,99.9,50776.0
2022-05-06 14:30:00,100.08,100.08,99.74,99.78,21285.0,100.08,100.08,99.74,99.78,21285.0
2022-05-06 14:40:00,99.9,100.27,99.82,100.25,24716.0,99.9,100.27,99.82,100.25,24716.0
2022-05-06 14:50:00,100.28,100.58,100.11,100.11,30710.0,100.28,100.58,100.11,100.11,30710.0
2022-05-06 15:00:00,100.01,100.2,99.7,99.84,32204.0,100.01,100.2,99.7,99.84,32204.0
2022-05-06 15:10:00,99.87,99.98,99.68,99.89,29494.0,99.87,99.98,99.68,99.89,29494.0
2022-05-06 15:20:00,99.84,100.07,99.5,99.92,35578.0,99.84,100.07,99.5,99.92,35578.0
2022-05-06 15:30:00,99.93,100.8,99.9,100.76,58539.0,99.93,100.8,99.9,100.76,58539.0
2022-05-06 15:40:00,100.78,100.93,100.45,100.86,107816.0,100.78,100.93,100.45,100.86,107816.0
2022-05-06 15:50:00,100.79,101.05,100.47,100.54,445806.0,100.79,101.05,100.47,100.54,445806.0
2022-05-09 09:30:00,98.71,99.01,97.73,98.31,121747.0,98.71,99.01,97.73,98.31,121747.0
2022-05-09 09:40:00,98.2,98.39,97.19,97.56,50598.0,98.2,98.39,97.19,97.56,50598.0
2022-05-09 09:50:00,97.43,98.0,97.2,97.74,88949.0,97.43,98.0,97.2,97.74,88949.0
2022-05-09 10:00:00,97.77,97.77,96.5,96.58,47012.0,97.77,97.77,96.5,96.58,47012.0
2022-05-09 10:10:00,96.56,97.23,96.14,96.3,88137.0,96.56,97.23,96.14,96.3,88137.0
2022-05-09 10:20:00,96.22,96.52,95.95,96.06,58070.0,96.22,96.52,95.95,96.06,58070.0
2022-05-09 10:30:00,96.03,96.24,95.85,95.9,49058.0,96.03,96.24,95.85,95.9,49058.0
2022-05-09 10:40:00,95.96,96.66,95.94,96.42,57558.0,95.96,96.66,95.94,96.42,57558.0
2022-05-09 10:50:00,96.49,96.66,96.07,96.24,45851.0,96.49,96.66,96.07,96.24,45851.0
2022-05-09 11:00:00,96.23,96.4,95.86,96.37,48357.0,96.23,96.4,95.86,96.37,48357.0
2022-05-09 11:10:00,96.4,96.52,95.76,95.77,47263.0,96.4,96.52,95.76,95.77,47263.0
2022-05-09 11:20:00,95.78,96.18,95.71,96.11,47149.0,95.78,96.18,95.71,96.11,47149.0
2022-05-09 11:30:00,96.1,96.64,95.78,96.64,79610.0,96.1,96.64,95.78,96.64,79610.0
2022-05-09 11:40:00,96.62,96.73,96.3,96.42,42255.0,96.62,96.73,96.3,96.42,42255.0
2022-05-09 11:50:00,96.41,96.65,96.23,96.23,28864.0,96.41,96.65,96.23,96.23,28864.0
2022-05-09 12:00:00,96.23,96.63,95.88,96.5,36286.0,96.23,96.63,95.88,96.5,36286.0
2022-05-09 12:10:00,96.55,97.0,96.48,96.82,26684.0,96.55,97.0,96.48,96.82,26684.0
2022-05-09 12:20:00,96.86,96.97,96.36,96.43,42494.0,96.86,96.97,96.36,96.43,42494.0
2022-05-09 12:30:00,96.49,96.71,95.85,95.86,37450.0,96.49,96.71,95.85,95.86,37450.0
2022-05-09 12:40:00,95.86,95.94,95.39,95.67,58224.0,95.86,95.94,95.39,95.67,58224.0
2022-05-09 12:50:00,95.65,95.73,95.48,95.61,50351.0,95.65,95.73,95.48,95.61,50351.0
2022-05-09 13:00:00,95.6,95.62,95.35,95.53,36151.0,95.6,95.62,95.35,95.53,36151.0
2022-05-09 13:10:00,95.5,95.73,95.45,95.68,30917.0,95.5,95.73,95.45,95.68,30917.0
2022-05-09 13:20:00,95.66,95.73,95.35,95.67,91966.0,95.66,95.73,95.35,95.67,91966.0
2022-05-09 13:30:00,95.65,95.71,95.07,95.31,72648.0,95.65,95.71,95.07,95.31,72648.0
2022-05-09 13:40:00,95.36,95.83,95.28,95.46,34759.0,95.36,95.83,95.28,95.46,34759.0
2022-05-09 13:50:00,95.48,95.51,95.09,95.3,25479.0,95.48,95.51,95.09,95.3,25479.0
2022-05-09 14:00:00,95.3,95.52,95.15,95.27,25629.0,95.3,95.52,95.15,95.27,25629.0
2022-05-09 14:10:00,95.26,95.46,95.07,95.39,94759.0,95.26,95.46,95.07,95.39,94759.0
2022-05-09 14:20:00,95.38,95.44,94.61,94.69,83932.0,95.38,95.44,94.61,94.69,83932.0
2022-05-09 14:30:00,94.7,95.26,94.55,95.02,49536.0,94.7,95.26,94.55,95.02,49536.0
2022-05-09 14:40:00,94.97,95.25,94.92,95.08,39480.0,94.97,95.25,94.92,95.08,39480.0
2022-05-09 14:50:00,95.08,95.5,94.85,95.4,55972.0,95.08,95.5,94.85,95.4,55972.0
2022-05-09 15:00:00,95.43,95.51,94.88,95.08,49183.0,95.43,95.51,94.88,95.08,49183.0
2022-05-09 15:10:00,95.07,95.74,95.05,95.42,39565.0,95.07,95.74,95.05,95.42,39565.0
2022-05-09 15:20:00,95.4,95.4,94.7,94.82,45698.0,95.4,95.4,94.7,94.82,45698.0
2022-05-09 15:30:00,94.84,94.84,94.42,94.56,86625.0,94.84,94.84,94.42,94.56,86625.0
2022-05-09 15:40:00,94.55,94.58,94.09,94.16,200073.0,94.55,94.58,94.09,94.16,200073.0
2022-05-09 15:50:00,94.15,94.89,93.86,94.67,318251.0,94.15,94.89,93.86,94.67,318251.0
2022-05-10 09:30:00,96.2,97.37,95.36,95.61,95127.0,96.2,97.37,95.36,95.61,95127.0
2022-05-10 09:40:00,95.36,95.45,95.0,95.0,51897.0,95.36,95.45,95.0,95.0,51897.0
2022-05-10 09:50:00,94.98,96.05,94.73,96.05,42666.0,94.98,96.05,94.73,96.05,42666.0
2022-05-10 10:00:00,96.11,96.59,95.62,96.35,39815.0,96.11,96.59,95.62,96.35,39815.0
2022-05-10 10:10:00,96.37,96.47,95.76,95.83,32699.0,96.37,96.47,95.76,95.83,32699.0
2022-05-10 10:20:00,95.82,96.1,95.41,95.55,30672.0,95.82,96.1,95.41,95.55,30672.0
2022-05-10 10:30:00,95.5,95.69,94.6,94.61,32442.0,95.5,95.69,94.6,94.61,32442.0
2022-05-10 10:40:00,94.61,94.7,93.92,94.11,40835.0,94.61,94.7,93.92,94.11,40835.0
2022-05-10 10:50:00,94.05,94.4,93.69,93.74,42282.0,94.05,94.4,93.69,93.74,42282.0
2022-05-10 11:00:00,93.74,94.17,93.45,93.66,44126.0,93.74,94.17,93.45,93.66,44126.0
2022-05-10 11:10:00,93.68,93.73,93.12,93.45,65078.0,93.68,93.73,93.12,93.45,65078.0
2022-05-10 11:20:00,93.56,93.56,92.79,93.18,45956.0,93.56,93.56,92.79,93.18,45956.0
2022-05-10 11:30:00,93.15,93.59,92.82,93.48,42174.0,93.15,93.59,92.82,93.48,42174.0
2022-05-10 11:40:00,93.48,93.67,93.05,93.11,37978.0,93.48,93.67,93.05,93.11,37978.0
2022-05-10 11:50:00,93.16,93.99,92.98,93.95,29311.0,93.16,93.99,92.98,93.95,29311.0
2022-05-10 12:00:00,94.03,94.48,93.91,93.92,31380.0,94.03,94.48,93.91,93.92,31380.0
2022-05-10 12:10:00,93.95,94.46,93.73,94.25,19941.0,93.95,94.46,93.73,94.25,19941.0
2022-05-10 12:20:00,94.17,94.17,93.76,93.95,42543.0,94.17,94.17,93.76,93.95,42543.0
2022-05-10 12:30:00,93.92,94.13,93.57,93.97,43584.0,93.92,94.13,93.57,93.97,43584.0
2022-05-10 12:40:00,93.92,94.84,93.9,94.68,44156.0,93.92,94.84,93.9,94.68,44156.0
2022-05-10 12:50:00,94.68,94.68,94.31,94.42,30757.0,94.68,94.68,94.31,94.42,30757.0
2022-05-10 13:00:00,94.38,95.04,94.37,94.77,28904.0,94.38,95.04,94.37,94.77,28904.0
2022-05-10 13:10:00,94.78,94.78,94.5,94.52,40491.0,94.78,94.78,94.5,94.52,40491.0
2022-05-10 13:20:00,94.59,95.13,94.46,95.13,33640.0,94.59,95.13,94.46,95.13,33640.0
2022-05-10 13:30:00,95.16,95.86,95.12,95.55,54336.0,95.16,95.86,95.12,95.55,54336.0
2022-05-10 13:40:00,95.55,96.15,95.53,96.08,24722.0,95.55,96.15,95.53,96.08,24722.0
2022-05-10 13:50:00,96.12,96.2,95.78,96.04,30370.0,96.12,96.2,95.78,96.04,30370.0
2022-05-10 14:00:00,96.02,96.13,95.75,95.76,34158.0,96.02,96.13,95.75,95.76,34158.0
2022-05-10 14:10:00,95.71,96.12,95.2,95.61,50212.0,95.71,96.12,95.2,95.61,50212.0
2022-05-10 14:20:00,95.62,95.76,95.16,95.43,32090.0,95.62,95.76,95.16,95.43,32090.0
2022-05-10 14:30:00,95.46,95.57,95.21,95.29,38063.0,95.46,95.57,95.21,95.29,38063.0
2022-05-10 14:40:00,95.26,95.74,95.05,95.43,33393.0,95.26,95.74,95.05,95.43,33393.0
2022-05-10 14:50:00,95.5,95.67,95.12,95.43,36592.0,95.5,95.67,95.12,95.43,36592.0
2022-05-10 15:00:00,95.47,95.71,95.28,95.31,34763.0,95.47,95.71,95.28,95.31,34763.0
2022-05-10 15:10:00,95.25,95.5,95.14,95.42,41017.0,95.25,95.5,95.14,95.42,41017.0
2022-05-10 15:20:00,95.42,95.5,94.79,94.92,42302.0,95.42,95.5,94.79,94.92,42302.0
2022-05-10 15:30:00,94.95,94.98,94.61,94.7,58634.0,94.95,94.98,94.61,94.7,58634.0
2022-05-10 15:40:00,94.7,94.91,94.52,94.68,96885.0,94.7,94.91,94.52,94.68,96885.0
2022-05-10 15:50:00,94.59,94.98,94.51,94.82,247430.0,94.59,94.98,94.51,94.82,247430.0
2022-05-11 09:30:00,94.54,95.43,93.72,94.49,59404.0,94.54,95.43,93.72,94.49,59404.0
2022-05-11 09:40:00,94.36,96.11,94.17,96.06,45895.0,94.36,96.11,94.17,96.06,45895.0
2022-05-11 09:50:00,96.1,96.65,95.38,96.24,52522.0,96.1,96.65,95.38,96.24,52522.0
2022-05-11 10:00:00,96.21,96.21,94.96,94.96,48390.0,96.21,96.21,94.96,94.96,48390.0
2022-05-11 10:10:00,94.92,96.14,94.91,96.07,52257.0,94.92,96.14,94.91,96.07,52257.0
2022-05-11 10:20:00,96.14,96.66,95.87,96.36,71557.0,96.14,96.66,95.87,96.36,71557.0
2022-05-11 10:30:00,96.31,96.34,95.56,95.95,31231.0,96.31,96.34,95.56,95.95,31231.0
2022-05-11 10:40:00,95.91,96.17,95.58,95.61,74483.0,95.91,96.17,95.58,95.61,74483.0
2022-05-11 10:50:00,95.57,95.62,95.22,95.39,34375.0,95.57,95.62,95.22,95.39,34375.0
2022-05-11 11:00:00,95.46,95.64,95.26,95.52,64335.0,95.46,95.64,95.26,95.52,64335.0
2022-05-11 11:10:00,95.61,95.91,95.27,95.58,32141.0,95.61,95.91,95.27,95.58,32141.0
2022-05-11 11:20:00,95.59,96.09,95.46,96.09,61645.0,95.59,96.09,95.46,96.09,61645.0
2022-05-11 11:30:00,96.05,96.81,95.95,96.61,33379.0,96.05,96.81,95.95,96.61,33379.0
2022-05-11 11:40:00,96.64,96.85,96.46,96.55,24868.0,96.64,96.85,96.46,96.55,24868.0
2022-05-11 11:50:00,96.53,96.53,95.94,95.95,22578.0,96.53,96.53,95.94,95.95,22578.0
2022-05-11 12:00:00,95.91,95.97,95.53,95.75,23187.0,95.91,95.97,95.53,95.75,23187.0
2022-05-11 12:10:00,95.68,95.87,95.31,95.46,60748.0,95.68,95.87,95.31,95.46,60748.0
2022-05-11 12:20:00,95.51,95.97,94.87,94.99,77993.0,95.51,95.97,94.87,94.99,77993.0
2022-05-11 12:30:00,94.92,95.49,94.82,95.12,46906.0,94.92,95.49,94.82,95.12,46906.0
2022-05-11 12:40:00,95.17,95.42,95.0,95.25,63071.0,95.17,95.42,95.0,95.25,63071.0
2022-05-11 12:50:00,95.21,95.35,94.64,94.64,56671.0,95.21,95.35,94.64,94.64,56671.0
2022-05-11 13:00:00,94.6,94.74,94.4,94.46,41239.0,94.6,94.74,94.4,94.46,41239.0
2022-05-11 13:10:00,94.47,94.72,94.41,94.41,22856.0,94.47,94.72,94.41,94.41,22856.0
2022-05-11 13:20:00,94.45,94.69,94.23,94.32,27118.0,94.45,94.69,94.23,94.32,27118.0
2022-05-11 13:30:00,94.26,94.42,93.98,93.98,23357.0,94.26,94.42,93.98,93.98,23357.0
2022-05-11 13:40:00,93.98,94.08,93.57,93.7,34637.0,93.98,94.08,93.57,93.7,34637.0
2022-05-11 13:50:00,93.68,93.77,93.24,93.34,60193.0,93.68,93.77,93.24,93.34,60193.0
2022-05-11 14:00:00,93.31,94.15,93.25,93.64,60577.0,93.31,94.15,93.25,93.64,60577.0
2022-05-11 14:10:00,93.58,94.24,93.49,94.09,52555.0,93.58,94.24,93.49,94.09,52555.0
2022-05-11 14:20:00,94.08,94.71,93.85,94.39,56540.0,94.08,94.71,93.85,94.39,56540.0
2022-05-11 14:30:00,94.39,94.88,94.29,94.86,59192.0,94.39,94.88,94.29,94.86,59192.0
2022-05-11 14:40:00,94.84,95.24,94.64,94.72,53115.0,94.84,95.24,94.64,94.72,53115.0
2022-05-11 14:50:00,94.75,94.8,94.06,94.1,38570.0,94.75,94.8,94.06,94.1,38570.0
2022-05-11 15:00:00,94.11,94.25,93.85,93.93,60791.0,94.11,94.25,93.85,93.93,60791.0
2022-05-11 15:10:00,93.93,94.03,93.35,93.53,53117.0,93.93,94.03,93.35,93.53,53117.0
2022-05-11 15:20:00,93.44,93.89,93.24,93.86,111854.0,93.44,93.89,93.24,93.86,111854.0
2022-05-11 15:30:00,93.87,93.91,93.42,93.45,49042.0,93.87,93.91,93.42,93.45,49042.0
2022-05-11 15:40:00,93.44,93.64,93.21,93.21,100579.0,93.44,93.64,93.21,93.21,100579.0
2022-05-11 15:50:00,93.24,93.27,92.96,93.21,336030.0,93.24,93.27,92.96,93.21,336030.0
2022-05-12 09:30:00,92.0,93.03,92.0,92.28,81374.0,92.0,93.03,92.0,92.28,81374.0
2022-05-12 09:40:00,92.27,93.6,92.23,92.83,74690.0,92.27,93.6,92.23,92.83,74690.0
2022-05-12 09:50:00,92.83,92.93,91.78,91.92,39493.0,92.83,92.93,91.78,91.92,39493.0
2022-05-12 10:00:00,91.84,92.92,91.52,92.8,65493.0,91.84,92.92,91.52,92.8,65493.0
2022-05-12 10:10:00,92.79,93.18,92.22,92.8,74492.0,92.79,93.18,92.22,92.8,74492.0
2022-05-12 10:20:00,92.75,93.55,92.63,92.71,36553.0,92.75,93.55,92.63,92.71,36553.0
2022-05-12 10:30:00,92.78,93.26,92.61,93.2,41411.0,92.78,93.26,92.61,93.2,41411.0
2022-05-12 10:40:00,93.16,93.77,92.75,93.57,98774.0,93.16,93.77,92.75,93.57,98774.0
2022-05-12 10:50:00,93.56,94.57,93.53,94.57,39534.0,93.56,94.57,93.53,94.57,39534.0
2022-05-12 11:00:00,94.6,94.6,94.06,94.42,49410.0,94.6,94.6,94.06,94.42,49410.0
2022-05-12 11:10:00,94.44,94.47,93.81,93.97,48762.0,94.44,94.47,93.81,93.97,48762.0
2022-05-12 11:20:00,94.03,94.16,93.75,93.88,50574.0,94.03,94.16,93.75,93.88,50574.0
2022-05-12 11:30:00,93.87,94.03,93.5,93.93,41202.0,93.87,94.03,93.5,93.93,41202.0
2022-05-12 11:40:00,93.9,93.94,93.1,93.23,22392.0,93.9,93.94,93.1,93.23,22392.0
2022-05-12 11:50:00,93.19,93.2,92.83,93.01,17717.0,93.19,93.2,92.83,93.01,17717.0
2022-05-12 12:00:00,92.99,93.06,92.79,93.04,23051.0,92.99,93.06,92.79,93.04,23051.0
2022-05-12 12:10:00,92.93,93.08,92.66,92.79,23329.0,92.93,93.08,92.66,92.79,23329.0
2022-05-12 12:20:00,92.76,93.21,92.72,93.16,20788.0,92.76,93.21,92.72,93.16,20788.0
2022-05-12 12:30:00,93.22,93.69,93.16,93.58,22074.0,93.22,93.69,93.16,93.58,22074.0
2022-05-12 12:40:00,93.52,93.91,93.2,93.6,16684.0,93.52,93.91,93.2,93.6,16684.0
2022-05-12 12:50:00,93.55,93.69,93.18,93.24,18349.0,93.55,93.69,93.18,93.24,18349.0
2022-05-12 13:00:00,93.28,93.31,92.76,92.8,58248.0,93.28,93.31,92.76,92.8,58248.0
2022-05-12 13:10:00,92.84,93.31,92.76,92.83,50984.0,92.84,93.31,92.76,92.83,50984.0
2022-05-12 13:20:00,92.89,93.15,92.85,93.0,25487.0,92.89,93.15,92.85,93.0,25487.0
2022-05-12 13:30:00,93.03,93.16,92.52,92.57,35131.0,93.03,93.16,92.52,92.57,35131.0
2022-05-12 13:40:00,92.6,92.62,92.2,92.23,49160.0,92.6,92.62,92.2,92.23,49160.0
2022-05-12 13:50:00,92.21,92.45,92.21,92.37,32726.0,92.21,92.45,92.21,92.37,32726.0
2022-05-12 14:00:00,92.35,92.62,92.2,92.23,39266.0,92.35,92.62,92.2,92.23,39266.0
2022-05-12 14:10:00,92.26,92.56,92.24,92.56,57366.0,92.26,92.56,92.24,92.56,57366.0
2022-05-12 14:20:00,92.54,92.78,92.4,92.48,85462.0,92.54,92.78,92.4,92.48,85462.0
2022-05-12 14:30:00,92.45,92.52,92.02,92.06,33299.0,92.45,92.52,92.02,92.06,33299.0
2022-05-12 14:40:00,92.03,92.3,92.0,92.0,24910.0,92.03,92.3,92.0,92.0,24910.0
2022-05-12 14:50:00,91.96,92.12,91.84,91.94,35890.0,91.96,92.12,91.84,91.94,35890.0
2022-05-12 15:00:00,91.93,92.18,91.83,91.91,47579.0,91.93,92.18,91.83,91.91,47579.0
2022-05-12 15:10:00,91.94,92.24,91.65,92.16,125352.0,91.94,92.24,91.65,92.16,125352.0
2022-05-12 15:20:00,92.15,92.88,92.14,92.36,90793.0,92.15,92.88,92.14,92.36,90793.0
2022-05-12 15:30:00,92.38,92.8,92.36,92.8,95213.0,92.38,92.8,92.36,92.8,95213.0
2022-05-12 15:40:00,92.83,92.91,92.46,92.63,119216.0,92.83,92.91,92.46,92.63,119216.0
2022-05-12 15:50:00,92.61,93.55,92.58,93.55,239472.0,92.61,93.55,92.58,93.55,239472.0
2022-05-13 09:30:00,95.1,95.95,95.0,95.56,88892.0,95.1,95.95,95.0,95.56,88892.0
2022-05-13 09:40:00,95.56,97.05,95.25,96.78,90082.0,95.56,97.05,95.25,96.78,90082.0
2022-05-13 09:50:00,96.81,97.2,96.65,96.81,76901.0,96.81,97.2,96.65,96.81,76901.0
2022-05-13 10:00:00,96.85,97.57,96.77,96.77,89910.0,96.85,97.57,96.77,96.77,89910.0
2022-05-13 10:10:00,96.77,97.13,96.58,96.87,47898.0,96.77,97.13,96.58,96.87,47898.0
2022-05-13 10:20:00,96.9,97.52,96.86,97.22,23492.0,96.9,97.52,96.86,97.22,23492.0
2022-05-13 10:30:00,97.3,97.69,97.26,97.36,22878.0,97.3,97.69,97.26,97.36,22878.0
2022-05-13 10:40:00,97.42,97.5,96.98,97.27,75835.0,97.42,97.5,96.98,97.27,75835.0
2022-05-13 10:50:00,97.2,97.46,97.05,97.17,40528.0,97.2,97.46,97.05,97.17,40528.0
2022-05-13 11:00:00,97.14,97.66,97.14,97.27,39243.0,97.14,97.66,97.14,97.27,39243.0
2022-05-13 11:10:00,97.23,97.49,97.05,97.16,24657.0,97.23,97.49,97.05,97.16,24657.0
2022-05-13 11:20:00,97.18,97.49,97.13,97.27,44742.0,97.18,97.49,97.13,97.27,44742.0
2022-05-13 11:30:00,97.28,97.4,97.14,97.19,20815.0,97.28,97.4,97.14,97.19,20815.0
2022-05-13 11:40:00,97.13,97.2,96.86,97.18,27647.0,97.13,97.2,96.86,97.18,27647.0
2022-05-13 11:50:00,97.18,97.43,97.12,97.27,29507.0,97.18,97.43,97.12,97.27,29507.0
2022-05-13 12:00:00,97.21,97.56,97.11,97.54,42198.0,97.21,97.56,97.11,97.54,42198.0
2022-05-13 12:10:00,97.54,97.72,97.42,97.57,27285.0,97.54,97.72,97.42,97.57,27285.0
2022-05-13 12:20:00,97.54,97.75,97.4,97.7,28520.0,97.54,97.75,97.4,97.7,28520.0
2022-05-13 12:30:00,97.68,97.85,97.61,97.68,25793.0,97.68,97.85,97.61,97.68,25793.0
2022-05-13 12:40:00,97.67,97.72,97.42,97.61,26416.0,97.67,97.72,97.42,97.61,26416.0
2022-05-13 12:50:00,97.58,97.73,97.39,97.69,38605.0,97.58,97.73,97.39,97.69,38605.0
2022-05-13 13:00:00,97.7,97.86,97.47,97.47,24127.0,97.7,97.86,97.47,97.47,24127.0
2022-05-13 13:10:00,97.54,97.67,97.38,97.47,31115.0,97.54,97.67,97.38,97.47,31115.0
2022-05-13 13:20:00,97.51,97.7,97.42,97.53,25033.0,97.51,97.7,97.42,97.53,25033.0
2022-05-13 13:30:00,97.54,97.63,97.37,97.4,28350.0,97.54,97.63,97.37,97.4,28350.0
2022-05-13 13:40:00,97.36,97.47,97.2,97.47,52542.0,97.36,97.47,97.2,97.47,52542.0
2022-05-13 13:50:00,97.44,97.47,97.19,97.25,24711.0,97.44,97.47,97.19,97.25,24711.0
2022-05-13 14:00:00,97.24,97.27,96.66,96.9,31605.0,97.24,97.27,96.66,96.9,31605.0
2022-05-13 14:10:00,96.91,96.99,96.77,96.95,23068.0,96.91,96.99,96.77,96.95,23068.0
2022-05-13 14:20:00,96.97,96.97,96.64,96.75,22445.0,96.97,96.97,96.64,96.75,22445.0
2022-05-13 14:30:00,96.79,97.15,96.79,96.92,24833.0,96.79,97.15,96.79,96.92,24833.0
2022-05-13 14:40:00,96.97,97.16,96.84,97.02,18017.0,96.97,97.16,96.84,97.02,18017.0
2022-05-13 14:50:00,96.99,97.57,96.99,97.57,19348.0,96.99,97.57,96.99,97.57,19348.0
2022-05-13 15:00:00,97.57,97.73,97.49,97.72,25936.0,97.57,97.73,97.49,97.72,25936.0
2022-05-13 15:10:00,97.72,98.09,97.7,97.98,26091.0,97.72,98.09,97.7,97.98,26091.0
2022-05-13 15:20:00,97.94,98.05,97.86,98.05,29620.0,97.94,98.05,97.86,98.05,29620.0
2022-05-13 15:30:00,98.02,98.1,97.35,97.35,46081.0,98.02,98.1,97.35,97.35,46081.0
2022-05-13 15:40:00,97.34,97.59,97.19,97.44,64580.0,97.34,97.59,97.19,97.44,64580.0
2022-05-13 15:50:00,97.44,97.62,97.05,97.56,176012.0,97.44,97.62,97.05,97.56,176012.0
2022-05-16 09:30:00,96.85,97.91,96.65,97.91,62826.0,96.85,97.91,96.65,97.91,62826.0
2022-05-16 09:40:00,97.85,97.9,96.28,96.32,20474.0,97.85,97.9,96.28,96.32,20474.0
2022-05-16 09:50:00,96.41,96.5,95.9,95.9,143740.0,96.41,96.5,95.9,95.9,143740.0
2022-05-16 10:00:00,95.97,96.71,95.85,96.6,114606.0,95.97,96.71,95.85,96.6,114606.0
2022-05-16 10:10:00,96.65,96.65,96.25,96.51,64783.0,96.65,96.65,96.25,96.51,64783.0
2022-05-16 10:20:00,96.61,97.12,96.43,96.81,32148.0,96.61,97.12,96.43,96.81,32148.0
2022-05-16 10:30:00,96.78,96.83,96.11,96.38,77987.0,96.78,96.83,96.11,96.38,77987.0
2022-05-16 10:40:00,96.36,96.36,95.96,96.18,34592.0,96.36,96.36,95.96,96.18,34592.0
2022-05-16 10:50:00,96.17,96.33,96.0,96.01,18287.0,96.17,96.33,96.0,96.01,18287.0
2022-05-16 11:00:00,96.01,96.19,95.89,96.06,21311.0,96.01,96.19,95.89,96.06,21311.0
2022-05-16 11:10:00,96.03,96.19,95.91,96.14,22220.0,96.03,96.19,95.91,96.14,22220.0
2022-05-16 11:20:00,96.11,96.16,95.92,96.16,18186.0,96.11,96.16,95.92,96.16,18186.0
2022-05-16 11:30:00,96.14,96.52,95.95,96.4,29110.0,96.14,96.52,95.95,96.4,29110.0
2022-05-16 11:40:00,96.42,96.69,96.18,96.67,17744.0,96.42,96.69,96.18,96.67,17744.0
2022-05-16 11:50:00,96.65,96.73,96.52,96.57,16924.0,96.65,96.73,96.52,96.57,16924.0
2022-05-16 12:00:00,96.59,96.78,96.38,96.49,13919.0,96.59,96.78,96.38,96.49,13919.0
2022-05-16 12:10:00,96.43,96.55,96.3,96.36,22464.0,96.43,96.55,96.3,96.36,22464.0
2022-05-16 12:20:00,96.39,96.39,96.21,96.27,11677.0,96.39,96.39,96.21,96.27,11677.0
2022-05-16 12:30:00,96.27,96.43,95.98,96.01,16312.0,96.27,96.43,95.98,96.01,16312.0
2022-05-16 12:40:00,95.91,96.19,95.79,96.18,19101.0,95.91,96.19,95.79,96.18,19101.0
2022-05-16 12:50:00,96.2,96.24,95.92,96.01,20967.0,96.2,96.24,95.92,96.01,20967.0
2022-05-16 13:00:00,95.99,96.24,95.93,96.17,11027.0,95.99,96.24,95.93,96.17,11027.0
2022-05-16 13:10:00,96.13,96.35,96.09,96.12,18893.0,96.13,96.35,96.09,96.12,18893.0
2022-05-16 13:20:00,96.09,96.59,96.05,96.59,17869.0,96.09,96.59,96.05,96.59,17869.0
2022-05-16 13:30:00,96.59,96.69,96.49,96.55,11457.0,96.59,96.69,96.49,96.55,11457.0
2022-05-16 13:40:00,96.54,96.67,96.4,96.4,16413.0,96.54,96.67,96.4,96.4,16413.0
2022-05-16 13:50:00,96.45,96.63,96.45,96.55,15191.0,96.45,96.63,96.45,96.55,15191.0
2022-05-16 14:00:00,96.49,96.81,96.39,96.78,19749.0,96.49,96.81,96.39,96.78,19749.0
2022-05-16 14:10:00,96.76,96.8,96.64,96.72,23897.0,96.76,96.8,96.64,96.72,23897.0
2022-05-16 14:20:00,96.8,97.13,96.75,97.13,19633.0,96.8,97.13,96.75,97.13,19633.0
2022-05-16 14:30:00,97.1,97.18,96.96,97.05,16044.0,97.1,97.18,96.96,97.05,16044.0
2022-05-16 14:40:00,97.07,97.12,96.82,96.82,16676.0,97.07,97.12,96.82,96.82,16676.0
2022-05-16 14:50:00,96.83,97.0,96.73,96.86,18170.0,96.83,97.0,96.73,96.86,18170.0
2022-05-16 15:00:00,96.85,96.94,96.75,96.75,17473.0,96.85,96.94,96.75,96.75,17473.0
2022-05-16 15:10:00,96.71,96.71,96.32,96.42,18631.0,96.71,96.71,96.32,96.42,18631.0
2022-05-16 15:20:00,96.41,96.48,96.34,96.41,26035.0,96.41,96.48,96.34,96.41,26035.0
2022-05-16 15:30:00,96.4,96.47,96.1,96.19,45906.0,96.4,96.47,96.1,96.19,45906.0
2022-05-16 15:40:00,96.22,96.28,95.83,95.98,61196.0,96.22,96.28,95.83,95.98,61196.0
2022-05-16 15:50:00,96.01,96.24,95.75,95.98,231403.0,96.01,96.24,95.75,95.98,231403.0
2022-05-17 09:30:00,97.5,98.13,96.99,97.2,79020.0,97.5,98.13,96.99,97.2,79020.0
2022-05-17 09:40:00,97.23,97.74,97.11,97.5,41292.0,97.23,97.74,97.11,97.5,41292.0
2022-05-17 09:50:00,97.4,97.47,96.83,97.02,19614.0,97.4,97.47,96.83,97.02,19614.0
2022-05-17 10:00:00,97.1,97.34,96.94,97.21,40639.0,97.1,97.34,96.94,97.21,40639.0
2022-05-17 10:10:00,97.18,97.24,96.81,96.97,28109.0,97.18,97.24,96.81,96.97,28109.0
2022-05-17 10:20:00,97.01,97.21,96.67,96.7,31373.0,97.01,97.21,96.67,96.7,31373.0
2022-05-17 10:30:00,96.77,97.08,96.72,96.78,45939.0,96.77,97.08,96.72,96.78,45939.0
2022-05-17 10:40:00,96.77,96.77,96.37,96.58,36952.0,96.77,96.77,96.37,96.58,36952.0
2022-05-17 10:50:00,96.59,96.72,96.46,96.7,23245.0,96.59,96.72,96.46,96.7,23245.0
2022-05-17 11:00:00,96.73,96.75,96.48,96.59,37421.0,96.73,96.75,96.48,96.59,37421.0
2022-05-17 11:10:00,96.61,96.69,96.44,96.63,17814.0,96.61,96.69,96.44,96.63,17814.0
2022-05-17 11:20:00,96.58,96.94,96.52,96.83,17327.0,96.58,96.94,96.52,96.83,17327.0
2022-05-17 11:30:00,96.89,97.13,96.83,96.87,15780.0,96.89,97.13,96.83,96.87,15780.0
2022-05-17 11:40:00,96.87,97.08,96.86,96.86,19177.0,96.87,97.08,96.86,96.86,19177.0
2022-05-17 11:50:00,96.85,97.02,96.82,96.95,15988.0,96.85,97.02,96.82,96.95,15988.0
2022-05-17 12:00:00,96.97,97.04,96.7,96.7,14467.0,96.97,97.04,96.7,96.7,14467.0
2022-05-17 12:10:00,96.67,96.7,96.51,96.54,24512.0,96.67,96.7,96.51,96.54,24512.0
2022-05-17 12:20:00,96.53,96.91,96.49,96.77,20087.0,96.53,96.91,96.49,96.77,20087.0
2022-05-17 12:30:00,96.74,96.98,96.64,96.89,23162.0,96.74,96.98,96.64,96.89,23162.0
2022-05-17 12:40:00,96.9,96.99,96.8,96.98,28884.0,96.9,96.99,96.8,96.98,28884.0
2022-05-17 12:50:00,96.92,96.98,96.75,96.76,18356.0,96.92,96.98,96.75,96.76,18356.0
2022-05-17 13:00:00,96.76,97.0,96.64,96.97,32147.0,96.76,97.0,96.64,96.97,32147.0
2022-05-17 13:10:00,96.96,97.25,96.81,97.22,47528.0,96.96,97.25,96.81,97.22,47528.0
2022-05-17 13:20:00,97.2,97.23,96.95,97.01,17208.0,97.2,97.23,96.95,97.01,17208.0
2022-05-17 13:30:00,97.04,97.1,96.9,96.91,18215.0,97.04,97.1,96.9,96.91,18215.0
2022-05-17 13:40:00,96.92,97.05,96.72,97.05,21380.0,96.92,97.05,96.72,97.05,21380.0
2022-05-17 13:50:00,97.0,97.12,96.88,96.9,22547.0,97.0,97.12,96.88,96.9,22547.0
2022-05-17 14:00:00,96.93,97.42,96.79,97.35,23182.0,96.93,97.42,96.79,97.35,23182.0
2022-05-17 14:10:00,97.31,97.31,96.66,96.8,39363.0,97.31,97.31,96.66,96.8,39363.0
2022-05-17 14:20:00,96.75,96.94,96.38,96.82,19218.0,96.75,96.94,96.38,96.82,19218.0
2022-05-17 14:30:00,96.78,96.93,96.48,96.93,23301.0,96.78,96.93,96.48,96.93,23301.0
2022-05-17 14:40:00,96.99,97.54,96.91,97.53,22644.0,96.99,97.54,96.91,97.53,22644.0
2022-05-17 14:50:00,97.5,97.53,97.28,97.32,29072.0,97.5,97.53,97.28,97.32,29072.0
2022-05-17 15:00:00,97.31,97.58,97.27,97.41,32281.0,97.31,97.58,97.27,97.41,32281.0
2022-05-17 15:10:00,97.35,97.45,97.12,97.28,49810.0,97.35,97.45,97.12,97.28,49810.0
2022-05-17 15:20:00,97.29,97.32,97.12,97.26,51031.0,97.29,97.32,97.12,97.26,51031.0
2022-05-17 15:30:00,97.28,97.4,97.15,97.15,37406.0,97.28,97.4,97.15,97.15,37406.0
2022-05-17 15:40:00,97.16,97.19,96.84,96.87,75951.0,97.16,97.19,96.84,96.87,75951.0
2022-05-17 15:50:00,96.87,97.43,96.87,97.37,250851.0,96.87,97.43,96.87,97.37,250851.0
2022-05-18 09:30:00,96.09,96.25,95.39,95.55,61012.0,96.09,96.25,95.39,95.55,61012.0
2022-05-18 09:40:00,95.49,95.62,94.7,94.73,31230.0,95.49,95.62,94.7,94.73,31230.0
2022-05-18 09:50:00,94.76,94.83,94.13,94.38,36055.0,94.76,94.83,94.13,94.38,36055.0
2022-05-18 10:00:00,94.4,94.51,94.2,94.29,33596.0,94.4,94.51,94.2,94.29,33596.0
2022-05-18 10:10:00,94.28,94.92,94.28,94.87,18701.0,94.28,94.92,94.28,94.87,18701.0
2022-05-18 10:20:00,94.84,95.2,94.75,94.75,39402.0,94.84,95.2,94.75,94.75,39402.0
2022-05-18 10:30:00,94.72,94.85,94.52,94.78,26789.0,94.72,94.85,94.52,94.78,26789.0
2022-05-18 10:40:00,94.73,95.02,94.68,94.8,18106.0,94.73,95.02,94.68,94.8,18106.0
2022-05-18 10:50:00,94.81,95.05,94.76,94.98,30354.0,94.81,95.05,94.76,94.98,30354.0
2022-05-18 11:00:00,94.94,95.01,94.71,94.74,20571.0,94.94,95.01,94.71,94.74,20571.0
2022-05-18 11:10:00,94.68,94.7,94.38,94.46,28820.0,94.68,94.7,94.38,94.46,28820.0
2022-05-18 11:20:00,94.47,94.47,94.19,94.25,25073.0,94.47,94.47,94.19,94.25,25073.0
2022-05-18 11:30:00,94.26,94.57,94.2,94.53,24009.0,94.26,94.57,94.2,94.53,24009.0
2022-05-18 11:40:00,94.5,94.66,94.44,94.45,14706.0,94.5,94.66,94.44,94.45,14706.0
2022-05-18 11:50:00,94.44,94.53,94.27,94.39,16239.0,94.44,94.53,94.27,94.39,16239.0
2022-05-18 12:00:00,94.37,94.38,94.14,94.25,52818.0,94.37,94.38,94.14,94.25,52818.0
2022-05-18 12:10:00,94.22,94.53,94.15,94.45,23592.0,94.22,94.53,94.15,94.45,23592.0
2022-05-18 12:20:00,94.47,94.55,94.26,94.46,36251.0,94.47,94.55,94.26,94.46,36251.0
2022-05-18 12:30:00,94.45,94.85,94.4,94.8,40498.0,94.45,94.85,94.4,94.8,40498.0
2022-05-18 12:40:00,94.84,94.85,94.54,94.74,14530.0,94.84,94.85,94.54,94.74,14530.0
2022-05-18 12:50:00,94.82,94.94,94.8,94.88,19307.0,94.82,94.94,94.8,94.88,19307.0
2022-05-18 13:00:00,94.84,94.85,94.44,94.47,21459.0,94.84,94.85,94.44,94.47,21459.0
2022-05-18 13:10:00,94.47,94.55,94.27,94.33,16499.0,94.47,94.55,94.27,94.33,16499.0
2022-05-18 13:20:00,94.31,94.69,94.31,94.67,14023.0,94.31,94.69,94.31,94.67,14023.0
2022-05-18 13:30:00,94.66,94.75,94.57,94.64,11539.0,94.66,94.75,94.57,94.64,11539.0
2022-05-18 13:40:00,94.62,94.62,94.14,94.14,13430.0,94.62,94.62,94.14,94.14,13430.0
2022-05-18 13:50:00,94.13,94.14,93.92,94.08,17107.0,94.13,94.14,93.92,94.08,17107.0
2022-05-18 14:00:00,94.07,94.19,94.02,94.18,23786.0,94.07,94.19,94.02,94.18,23786.0
2022-05-18 14:10:00,94.2,94.37,94.02,94.3,22485.0,94.2,94.37,94.02,94.3,22485.0
2022-05-18 14:20:00,94.31,94.45,94.17,94.42,18281.0,94.31,94.45,94.17,94.42,18281.0
2022-05-18 14:30:00,94.37,94.4,93.85,93.98,20924.0,94.37,94.4,93.85,93.98,20924.0
2022-05-18 14:40:00,93.96,94.16,93.82,94.13,20948.0,93.96,94.16,93.82,94.13,20948.0
2022-05-18 14:50:00,94.12,94.16,93.89,93.94,20864.0,94.12,94.16,93.89,93.94,20864.0
2022-05-18 15:00:00,93.97,94.09,93.89,93.91,21115.0,93.97,94.09,93.89,93.91,21115.0
2022-05-18 15:10:00,93.91,94.04,93.61,93.7,40789.0,93.91,94.04,93.61,93.7,40789.0
2022-05-18 15:20:00,93.71,93.79,93.33,93.35,33215.0,93.71,93.79,93.33,93.35,33215.0
2022-05-18 15:30:00,93.39,93.75,93.09,93.64,59066.0,93.39,93.75,93.09,93.64,59066.0
2022-05-18 15:40:00,93.62,93.69,93.01,93.1,85679.0,93.62,93.69,93.01,93.1,85679.0
2022-05-18 15:50:00,93.07,93.47,93.03,93.47,190970.0,93.07,93.47,93.03,93.47,190970.0
2022-05-19 09:30:00,92.88,94.03,92.8,93.77,53197.0,92.88,94.03,92.8,93.77,53197.0
2022-05-19 09:40:00,93.77,94.02,93.21,93.25,25987.0,93.77,94.02,93.21,93.25,25987.0
2022-05-19 09:50:00,93.16,93.54,92.6,93.34,32222.0,93.16,93.54,92.6,93.34,32222.0
2022-05-19 10:00:00,93.41,94.32,93.22,93.84,54218.0,93.41,94.32,93.22,93.84,54218.0
2022-05-19 10:10:00,93.84,94.34,93.84,94.13,27616.0,93.84,94.34,93.84,94.13,27616.0
2022-05-19 10:20:00,94.02,94.42,93.96,94.1,65921.0,94.02,94.42,93.96,94.1,65921.0
2022-05-19 10:30:00,94.06,94.55,93.84,93.97,42100.0,94.06,94.55,93.84,93.97,42100.0
2022-05-19 10:40:00,93.95,93.98,93.55,93.62,38284.0,93.95,93.98,93.55,93.62,38284.0
2022-05-19 10:50:00,93.7,94.25,93.57,94.06,28428.0,93.7,94.25,93.57,94.06,28428.0
2022-05-19 11:00:00,94.09,94.41,93.85,94.07,29040.0,94.09,94.41,93.85,94.07,29040.0
2022-05-19 11:10:00,94.14,94.5,93.92,94.13,23747.0,94.14,94.5,93.92,94.13,23747.0
2022-05-19 11:20:00,94.08,94.22,93.81,93.9,32760.0,94.08,94.22,93.81,93.9,32760.0
2022-05-19 11:30:00,93.94,94.59,93.93,94.55,17521.0,93.94,94.59,93.93,94.55,17521.0
2022-05-19 11:40:00,94.53,94.91,94.52,94.87,22134.0,94.53,94.91,94.52,94.87,22134.0
2022-05-19 11:50:00,94.89,94.89,94.4,94.44,37979.0,94.89,94.89,94.4,94.44,37979.0
2022-05-19 12:00:00,94.51,95.04,94.44,95.0,30314.0,94.51,95.04,94.44,95.0,30314.0
2022-05-19 12:10:00,95.0,95.12,94.82,94.88,21467.0,95.0,95.12,94.82,94.88,21467.0
2022-05-19 12:20:00,94.89,94.89,94.56,94.82,29965.0,94.89,94.89,94.56,94.82,29965.0
2022-05-19 12:30:00,94.77,94.84,94.38,94.38,30973.0,94.77,94.84,94.38,94.38,30973.0
2022-05-19 12:40:00,94.35,94.46,94.11,94.28,48983.0,94.35,94.46,94.11,94.28,48983.0
2022-05-19 12:50:00,94.3,94.48,94.23,94.39,48349.0,94.3,94.48,94.23,94.39,48349.0
2022-05-19 13:00:00,94.39,94.47,94.06,94.12,25378.0,94.39,94.47,94.06,94.12,25378.0
2022-05-19 13:10:00,94.14,94.16,93.73,94.16,21241.0,94.14,94.16,93.73,94.16,21241.0
2022-05-19 13:20:00,94.15,94.56,94.05,94.31,20815.0,94.15,94.56,94.05,94.31,20815.0
2022-05-19 13:30:00,94.4,94.59,94.24,94.53,32794.0,94.4,94.59,94.24,94.53,32794.0
2022-05-19 13:40:00,94.52,94.55,93.89,93.92,31370.0,94.52,94.55,93.89,93.92,31370.0
2022-05-19 13:50:00,93.86,94.94,93.81,94.86,27737.0,93.86,94.94,93.81,94.86,27737.0
2022-05-19 14:00:00,94.84,94.89,94.2,94.42,23347.0,94.84,94.89,94.2,94.42,23347.0
2022-05-19 14:10:00,94.45,94.55,94.19,94.25,25738.0,94.45,94.55,94.19,94.25,25738.0
2022-05-19 14:20:00,94.22,94.54,94.16,94.38,44454.0,94.22,94.54,94.16,94.38,44454.0
2022-05-19 14:30:00,94.37,94.97,94.29,94.74,24724.0,94.37,94.97,94.29,94.74,24724.0
2022-05-19 14:40:00,94.7,95.0,94.4,94.97,28386.0,94.7,95.0,94.4,94.97,28386.0
2022-05-19 14:50:00,95.0,95.06,94.79,94.97,43460.0,95.0,95.06,94.79,94.97,43460.0
2022-05-19 15:00:00,94.95,95.22,94.83,94.9,63094.0,94.95,95.22,94.83,94.9,63094.0
2022-05-19 15:10:00,94.89,94.93,94.61,94.67,23986.0,94.89,94.93,94.61,94.67,23986.0
2022-05-19 15:20:00,94.62,94.66,94.26,94.27,29255.0,94.62,94.66,94.26,94.27,29255.0
2022-05-19 15:30:00,94.24,94.41,94.05,94.09,58632.0,94.24,94.41,94.05,94.09,58632.0
2022-05-19 15:40:00,94.14,94.57,94.02,94.33,50280.0,94.14,94.57,94.02,94.33,50280.0
2022-05-19 15:50:00,94.52,94.52,94.08,94.32,169417.0,94.52,94.52,94.08,94.32,169417.0
2022-05-20 09:30:00,95.53,95.97,93.84,94.28,139565.0,95.53,95.97,93.84,94.28,139565.0
2022-05-20 09:40:00,94.22,94.76,94.02,94.64,108371.0,94.22,94.76,94.02,94.64,108371.0
2022-05-20 09:50:00,94.57,94.99,94.47,94.68,58736.0,94.57,94.99,94.47,94.68,58736.0
2022-05-20 10:00:00,94.68,94.75,93.37,93.46,61915.0,94.68,94.75,93.37,93.46,61915.0
2022-05-20 10:10:00,93.5,94.19,93.49,94.19,31764.0,93.5,94.19,93.49,94.19,31764.0
2022-05-20 10:20:00,94.18,94.19,93.74,93.84,28317.0,94.18,94.19,93.74,93.84,28317.0
2022-05-20 10:30:00,93.8,93.89,93.44,93.71,25130.0,93.8,93.89,93.44,93.71,25130.0
2022-05-20 10:40:00,93.68,94.02,93.64,93.96,41238.0,93.68,94.02,93.64,93.96,41238.0
2022-05-20 10:50:00,93.94,94.0,93.15,93.16,64208.0,93.94,94.0,93.15,93.16,64208.0
2022-05-20 11:00:00,93.16,93.29,92.88,92.92,49376.0,93.16,93.29,92.88,92.92,49376.0
2022-05-20 11:10:00,92.91,92.98,92.68,92.81,37323.0,92.91,92.98,92.68,92.81,37323.0
2022-05-20 11:20:00,92.81,93.12,92.69,93.09,31066.0,92.81,93.12,92.69,93.09,31066.0
2022-05-20 11:30:00,93.12,93.31,92.94,92.99,23357.0,93.12,93.31,92.94,92.99,23357.0
2022-05-20 11:40:00,93.01,93.22,93.01,93.11,20096.0,93.01,93.22,93.01,93.11,20096.0
2022-05-20 11:50:00,93.08,93.24,92.9,93.06,26599.0,93.08,93.24,92.9,93.06,26599.0
2022-05-20 12:00:00,93.03,93.12,92.5,92.5,25781.0,93.03,93.12,92.5,92.5,25781.0
2022-05-20 12:10:00,92.51,92.75,92.33,92.65,27674.0,92.51,92.75,92.33,92.65,27674.0
2022-05-20 12:20:00,92.66,92.84,92.65,92.71,24125.0,92.66,92.84,92.65,92.71,24125.0
2022-05-20 12:30:00,92.71,92.84,92.47,92.48,21511.0,92.71,92.84,92.47,92.48,21511.0
2022-05-20 12:40:00,92.44,92.8,92.32,92.8,31205.0,92.44,92.8,92.32,92.8,31205.0
2022-05-20 12:50:00,92.82,92.91,92.63,92.73,33330.0,92.82,92.91,92.63,92.73,33330.0
2022-05-20 13:00:00,92.7,92.74,92.4,92.49,21611.0,92.7,92.74,92.4,92.49,21611.0
2022-05-20 13:10:00,92.48,92.51,92.24,92.25,28663.0,92.48,92.51,92.24,92.25,28663.0
2022-05-20 13:20:00,92.24,92.32,91.97,92.01,39476.0,92.24,92.32,91.97,92.01,39476.0
2022-05-20 13:30:00,91.98,92.83,91.97,92.63,27023.0,91.98,92.83,91.97,92.63,27023.0
2022-05-20 13:40:00,92.62,92.72,92.45,92.52,26458.0,92.62,92.72,92.45,92.52,26458.0
2022-05-20 13:50:00,92.53,92.8,92.36,92.65,24596.0,92.53,92.8,92.36,92.65,24596.0
2022-05-20 14:00:00,92.65,92.75,92.3,92.47,30923.0,92.65,92.75,92.3,92.47,30923.0
2022-05-20 14:10:00,92.53,92.58,92.17,92.37,26971.0,92.53,92.58,92.17,92.37,26971.0
2022-05-20 14:20:00,92.32,92.35,92.11,92.33,32289.0,92.32,92.35,92.11,92.33,32289.0
2022-05-20 14:30:00,92.28,92.31,91.93,92.13,23455.0,92.28,92.31,91.93,92.13,23455.0
2022-05-20 14:40:00,92.1,92.62,92.07,92.62,31370.0,92.1,92.62,92.07,92.62,31370.0
2022-05-20 14:50:00,92.63,93.11,92.53,92.85,45960.0,92.63,93.11,92.53,92.85,45960.0
2022-05-20 15:00:00,92.86,92.98,92.34,92.39,28856.0,92.86,92.98,92.34,92.39,28856.0
2022-05-20 15:10:00,92.4,92.77,92.33,92.68,40838.0,92.4,92.77,92.33,92.68,40838.0
2022-05-20 15:20:00,92.74,93.22,92.68,93.22,41351.0,92.74,93.22,92.68,93.22,41351.0
2022-05-20 15:30:00,93.24,94.0,93.09,93.88,79067.0,93.24,94.0,93.09,93.88,79067.0
2022-05-20 15:40:00,93.87,94.45,93.81,94.2,101218.0,93.87,94.45,93.81,94.2,101218.0
2022-05-20 15:50:00,94.24,94.45,94.0,94.31,262627.0,94.24,94.45,94.0,94.31,262627.0
2022-05-23 09:30:00,95.5,96.82,95.2,95.39,161802.0,95.5,96.82,95.2,95.39,161802.0
2022-05-23 09:40:00,95.33,96.51,95.2,96.23,25584.0,95.33,96.51,95.2,96.23,25584.0
2022-05-23 09:50:00,96.18,96.33,94.85,94.89,29437.0,96.18,96.33,94.85,94.89,29437.0
2022-05-23 10:00:00,94.79,94.83,94.22,94.62,44849.0,94.79,94.83,94.22,94.62,44849.0
2022-05-23 10:10:00,94.59,95.23,94.57,94.91,32941.0,94.59,95.23,94.57,94.91,32941.0
2022-05-23 10:20:00,94.9,95.17,94.67,95.13,43882.0,94.9,95.17,94.67,95.13,43882.0
2022-05-23 10:30:00,95.23,95.25,94.93,95.02,27080.0,95.23,95.25,94.93,95.02,27080.0
2022-05-23 10:40:00,94.98,95.11,94.68,94.95,29754.0,94.98,95.11,94.68,94.95,29754.0
2022-05-23 10:50:00,94.81,94.94,94.33,94.9,32317.0,94.81,94.94,94.33,94.9,32317.0
2022-05-23 11:00:00,94.85,95.34,94.76,95.0,25947.0,94.85,95.34,94.76,95.0,25947.0
2022-05-23 11:10:00,94.97,95.47,94.83,95.1,50221.0,94.97,95.47,94.83,95.1,50221.0
2022-05-23 11:20:00,95.06,95.32,94.91,95.3,44576.0,95.06,95.32,94.91,95.3,44576.0
2022-05-23 11:30:00,95.3,95.48,95.21,95.35,31936.0,95.3,95.48,95.21,95.35,31936.0
2022-05-23 11:40:00,95.36,95.51,95.24,95.48,31397.0,95.36,95.51,95.24,95.48,31397.0
2022-05-23 11:50:00,95.49,95.73,95.49,95.52,36454.0,95.49,95.73,95.49,95.52,36454.0
2022-05-23 12:00:00,95.56,96.03,95.56,95.99,24370.0,95.56,96.03,95.56,95.99,24370.0
2022-05-23 12:10:00,96.01,96.13,95.82,95.94,23039.0,96.01,96.13,95.82,95.94,23039.0
2022-05-23 12:20:00,95.91,96.23,95.91,96.04,26468.0,95.91,96.23,95.91,96.04,26468.0
2022-05-23 12:30:00,96.01,96.17,95.87,96.17,17803.0,96.01,96.17,95.87,96.17,17803.0
2022-05-23 12:40:00,96.14,96.21,95.8,95.84,21640.0,96.14,96.21,95.8,95.84,21640.0
2022-05-23 12:50:00,95.86,95.94,95.79,95.94,23668.0,95.86,95.94,95.79,95.94,23668.0
2022-05-23 13:00:00,95.97,95.98,95.68,95.81,20553.0,95.97,95.98,95.68,95.81,20553.0
2022-05-23 13:10:00,95.77,95.8,95.23,95.34,21680.0,95.77,95.8,95.23,95.34,21680.0
2022-05-23 13:20:00,95.34,95.55,95.12,95.51,21026.0,95.34,95.55,95.12,95.51,21026.0
2022-05-23 13:30:00,95.5,95.79,95.43,95.56,18984.0,95.5,95.79,95.43,95.56,18984.0
2022-05-23 13:40:00,95.55,95.89,95.55,95.76,24273.0,95.55,95.89,95.55,95.76,24273.0
2022-05-23 13:50:00,95.78,95.89,95.71,95.88,15440.0,95.78,95.89,95.71,95.88,15440.0
2022-05-23 14:00:00,95.91,95.98,95.73,95.84,18323.0,95.91,95.98,95.73,95.84,18323.0
2022-05-23 14:10:00,95.88,95.98,95.81,95.81,14674.0,95.88,95.98,95.81,95.81,14674.0
2022-05-23 14:20:00,95.79,95.89,95.76,95.81,23914.0,95.79,95.89,95.76,95.81,23914.0
2022-05-23 14:30:00,95.78,95.99,95.75,95.95,22710.0,95.78,95.99,95.75,95.95,22710.0
2022-05-23 14:40:00,95.94,96.14,95.87,95.91,30649.0,95.94,96.14,95.87,95.91,30649.0
2022-05-23 14:50:00,95.89,96.01,95.79,95.82,22376.0,95.89,96.01,95.79,95.82,22376.0
2022-05-23 15:00:00,95.82,96.13,95.81,96.13,28498.0,95.82,96.13,95.81,96.13,28498.0
2022-05-23 15:10:00,96.11,96.11,95.9,95.99,39902.0,96.11,96.11,95.9,95.99,39902.0
2022-05-23 15:20:00,96.0,96.03,95.73,95.91,39156.0,96.0,96.03,95.73,95.91,39156.0
2022-05-23 15:30:00,95.9,96.25,95.87,95.9,60966.0,95.9,96.25,95.87,95.9,60966.0
2022-05-23 15:40:00,95.88,96.01,95.73,95.79,72093.0,95.88,96.01,95.73,95.79,72093.0
2022-05-23 15:50:00,96.04,96.2,95.79,96.15,192446.0,96.04,96.2,95.79,96.15,192446.0
2022-05-24 09:30:00,95.52,95.8,94.5,94.5,96687.0,95.52,95.8,94.5,94.5,96687.0
2022-05-24 09:40:00,94.47,94.52,93.84,94.18,58350.0,94.47,94.52,93.84,94.18,58350.0
2022-05-24 09:50:00,94.17,94.42,93.85,93.97,72823.0,94.17,94.42,93.85,93.97,72823.0
2022-05-24 10:00:00,94.0,94.05,93.36,93.46,69609.0,94.0,94.05,93.36,93.46,69609.0
2022-05-24 10:10:00,93.42,93.66,92.95,93.01,66037.0,93.42,93.66,92.95,93.01,66037.0
2022-05-24 10:20:00,93.04,93.89,93.02,93.84,67459.0,93.04,93.89,93.02,93.84,67459.0
2022-05-24 10:30:00,93.83,93.96,93.53,93.65,44245.0,93.83,93.96,93.53,93.65,44245.0
2022-05-24 10:40:00,93.62,93.97,93.49,93.5,41822.0,93.62,93.97,93.49,93.5,41822.0
2022-05-24 10:50:00,93.5,93.7,93.33,93.7,60288.0,93.5,93.7,93.33,93.7,60288.0
2022-05-24 11:00:00,93.68,93.93,93.67,93.87,37379.0,93.68,93.93,93.67,93.87,37379.0
2022-05-24 11:10:00,93.88,94.07,93.73,93.73,32634.0,93.88,94.07,93.73,93.73,32634.0
2022-05-24 11:20:00,93.74,94.03,93.43,94.03,50792.0,93.74,94.03,93.43,94.03,50792.0
2022-05-24 11:30:00,94.03,94.13,93.91,94.06,38734.0,94.03,94.13,93.91,94.06,38734.0
2022-05-24 11:40:00,94.09,94.46,94.01,94.42,37603.0,94.09,94.46,94.01,94.42,37603.0
2022-05-24 11:50:00,94.44,94.56,94.25,94.41,36712.0,94.44,94.56,94.25,94.41,36712.0
2022-05-24 12:00:00,94.4,94.43,94.17,94.39,31164.0,94.4,94.43,94.17,94.39,31164.0
2022-05-24 12:10:00,94.36,94.64,94.36,94.46,23897.0,94.36,94.64,94.36,94.46,23897.0
2022-05-24 12:20:00,94.39,94.42,94.07,94.07,20009.0,94.39,94.42,94.07,94.07,20009.0
2022-05-24 12:30:00,94.1,94.14,93.66,93.68,21108.0,94.1,94.14,93.66,93.68,21108.0
2022-05-24 12:40:00,93.68,93.91,93.56,93.91,16470.0,93.68,93.91,93.56,93.91,16470.0
2022-05-24 12:50:00,93.91,94.12,93.82,93.96,23762.0,93.91,94.12,93.82,93.96,23762.0
2022-05-24 13:00:00,93.98,93.98,93.55,93.58,21032.0,93.98,93.98,93.55,93.58,21032.0
2022-05-24 13:10:00,93.56,93.73,93.55,93.66,15670.0,93.56,93.73,93.55,93.66,15670.0
2022-05-24 13:20:00,93.66,93.78,93.54,93.73,21004.0,93.66,93.78,93.54,93.73,21004.0
2022-05-24 13:30:00,93.71,93.82,93.52,93.82,28212.0,93.71,93.82,93.52,93.82,28212.0
2022-05-24 13:40:00,93.92,94.11,93.86,93.92,19001.0,93.92,94.11,93.86,93.92,19001.0
2022-05-24 13:50:00,93.93,93.99,93.83,93.94,16229.0,93.93,93.99,93.83,93.94,16229.0
2022-05-24 14:00:00,93.95,94.1,93.79,94.06,25247.0,93.95,94.1,93.79,94.06,25247.0
2022-05-24 14:10:00,94.09,94.24,93.74,93.79,24897.0,94.09,94.24,93.74,93.79,24897.0
2022-05-24 14:20:00,93.77,94.08,93.7,93.96,20881.0,93.77,94.08,93.7,93.96,20881.0
2022-05-24 14:30:00,93.95,94.22,93.79,94.17,23522.0,93.95,94.22,93.79,94.17,23522.0
2022-05-24 14:40:00,94.19,94.23,93.44,93.57,23907.0,94.19,94.23,93.44,93.57,23907.0
2022-05-24 14:50:00,93.53,93.53,93.29,93.41,26854.0,93.53,93.53,93.29,93.41,26854.0
2022-05-24 15:00:00,93.4,93.95,93.36,93.9,37947.0,93.4,93.95,93.36,93.9,37947.0
2022-05-24 15:10:00,93.9,94.03,93.87,93.95,52480.0,93.9,94.03,93.87,93.95,52480.0
2022-05-24 15:20:00,93.94,94.24,93.88,94.17,59344.0,93.94,94.24,93.88,94.17,59344.0
2022-05-24 15:30:00,94.17,94.86,94.13,94.76,80514.0,94.17,94.86,94.13,94.76,80514.0
2022-05-24 15:40:00,94.75,95.03,94.55,94.77,88532.0,94.75,95.03,94.55,94.77,88532.0
2022-05-24 15:50:00,94.82,94.83,94.23,94.59,313461.0,94.82,94.83,94.23,94.59,313461.0
2022-05-25 09:30:00,94.21,95.09,93.6,94.66,59932.0,94.21,95.09,93.6,94.66,59932.0
2022-05-25 09:40:00,94.71,94.92,94.18,94.26,32258.0,94.71,94.92,94.18,94.26,32258.0
2022-05-25 09:50:00,94.28,94.65,94.2,94.42,44334.0,94.28,94.65,94.2,94.42,44334.0
2022-05-25 10:00:00,94.37,94.74,94.22,94.32,51745.0,94.37,94.74,94.22,94.32,51745.0
2022-05-25 10:10:00,94.25,94.98,94.2,94.85,56793.0,94.25,94.98,94.2,94.85,56793.0
2022-05-25 10:20:00,94.83,95.21,94.65,95.12,43609.0,94.83,95.21,94.65,95.12,43609.0
2022-05-25 10:30:00,95.14,95.89,95.08,95.64,139568.0,95.14,95.89,95.08,95.64,139568.0
2022-05-25 10:40:00,95.64,95.65,95.04,95.2,49009.0,95.64,95.65,95.04,95.2,49009.0
2022-05-25 10:50:00,95.22,95.59,95.19,95.59,32057.0,95.22,95.59,95.19,95.59,32057.0
2022-05-25 11:00:00,95.55,95.55,95.15,95.22,34014.0,95.55,95.55,95.15,95.22,34014.0
2022-05-25 11:10:00,95.22,95.31,94.97,95.01,26488.0,95.22,95.31,94.97,95.01,26488.0
2022-05-25 11:20:00,94.96,95.3,94.91,95.1,41577.0,94.96,95.3,94.91,95.1,41577.0
2022-05-25 11:30:00,95.09,95.15,94.57,94.72,44727.0,95.09,95.15,94.57,94.72,44727.0
2022-05-25 11:40:00,94.76,94.98,94.7,94.85,45207.0,94.76,94.98,94.7,94.85,45207.0
2022-05-25 11:50:00,94.85,94.96,94.73,94.79,29526.0,94.85,94.96,94.73,94.79,29526.0
2022-05-25 12:00:00,94.75,95.01,94.67,94.77,60942.0,94.75,95.01,94.67,94.77,60942.0
2022-05-25 12:10:00,94.73,94.98,94.66,94.68,24468.0,94.73,94.98,94.66,94.68,24468.0
2022-05-25 12:20:00,94.64,94.7,94.37,94.61,22099.0,94.64,94.7,94.37,94.61,22099.0
2022-05-25 12:30:00,94.61,94.71,94.47,94.62,36615.0,94.61,94.71,94.47,94.62,36615.0
2022-05-25 12:40:00,94.57,94.87,94.53,94.86,63895.0,94.57,94.87,94.53,94.86,63895.0
2022-05-25 12:50:00,94.83,95.05,94.71,95.04,40820.0,94.83,95.05,94.71,95.04,40820.0
2022-05-25 13:00:00,95.03,95.03,94.87,95.0,33683.0,95.03,95.03,94.87,95.0,33683.0
2022-05-25 13:10:00,94.99,95.16,94.73,95.04,169594.0,94.99,95.16,94.73,95.04,169594.0
2022-05-25 13:20:00,95.03,95.45,94.93,95.41,46780.0,95.03,95.45,94.93,95.41,46780.0
2022-05-25 13:30:00,95.41,95.72,95.33,95.52,49275.0,95.41,95.72,95.33,95.52,49275.0
2022-05-25 13:40:00,95.55,95.77,95.37,95.56,46433.0,95.55,95.77,95.37,95.56,46433.0
2022-05-25 13:50:00,95.63,95.81,95.58,95.8,86490.0,95.63,95.81,95.58,95.8,86490.0
2022-05-25 14:00:00,95.75,96.27,95.29,95.66,75666.0,95.75,96.27,95.29,95.66,75666.0
2022-05-25 14:10:00,95.66,96.07,95.48,95.84,71885.0,95.66,96.07,95.48,95.84,71885.0
2022-05-25 14:20:00,95.84,96.42,95.81,96.31,75118.0,95.84,96.42,95.81,96.31,75118.0
2022-05-25 14:30:00,96.34,96.43,95.85,95.92,54583.0,96.34,96.43,95.85,95.92,54583.0
2022-05-25 14:40:00,95.94,96.26,95.91,96.11,43823.0,95.94,96.26,95.91,96.11,43823.0
2022-05-25 14:50:00,96.11,96.55,96.01,96.47,78640.0,96.11,96.55,96.01,96.47,78640.0
2022-05-25 15:00:00,96.44,97.02,96.42,96.86,31306.0,96.44,97.02,96.42,96.86,31306.0
2022-05-25 15:10:00,96.84,97.17,96.84,96.99,48050.0,96.84,97.17,96.84,96.99,48050.0
2022-05-25 15:20:00,97.01,97.12,96.77,97.02,56142.0,97.01,97.12,96.77,97.02,56142.0
2022-05-25 15:30:00,97.01,97.14,96.86,96.98,173885.0,97.01,97.14,96.86,96.98,173885.0
2022-05-25 15:40:00,96.96,97.2,96.84,96.98,111484.0,96.96,97.2,96.84,96.98,111484.0
2022-05-25 15:50:00,96.99,97.02,96.64,96.86,319525.0,96.99,97.02,96.64,96.86,319525.0
2022-05-26 09:30:00,97.0,97.32,96.28,97.28,73245.0,97.0,97.32,96.28,97.28,73245.0
2022-05-26 09:40:00,97.36,97.77,97.06,97.13,42394.0,97.36,97.77,97.06,97.13,42394.0
2022-05-26 09:50:00,97.22,97.79,97.16,97.7,26629.0,97.22,97.79,97.16,97.7,26629.0
2022-05-26 10:00:00,97.7,97.83,97.05,97.05,24471.0,97.7,97.83,97.05,97.05,24471.0
2022-05-26 10:10:00,97.06,97.11,96.67,97.02,45124.0,97.06,97.11,96.67,97.02,45124.0
2022-05-26 10:20:00,97.07,97.07,96.43,96.45,65801.0,97.07,97.07,96.43,96.45,65801.0
2022-05-26 10:30:00,96.39,96.44,96.03,96.33,55818.0,96.39,96.44,96.03,96.33,55818.0
2022-05-26 10:40:00,96.36,97.17,96.36,96.87,26792.0,96.36,97.17,96.36,96.87,26792.0
2022-05-26 10:50:00,96.89,97.31,96.78,97.22,31216.0,96.89,97.31,96.78,97.22,31216.0
2022-05-26 11:00:00,97.19,97.74,97.18,97.58,18059.0,97.19,97.74,97.18,97.58,18059.0
2022-05-26 11:10:00,97.56,97.61,97.18,97.2,27608.0,97.56,97.61,97.18,97.2,27608.0
2022-05-26 11:20:00,97.2,97.2,96.93,97.1,45300.0,97.2,97.2,96.93,97.1,45300.0
2022-05-26 11:30:00,97.09,97.29,96.95,97.16,21395.0,97.09,97.29,96.95,97.16,21395.0
2022-05-26 11:40:00,97.18,97.22,96.93,97.07,15202.0,97.18,97.22,96.93,97.07,15202.0
2022-05-26 11:50:00,97.07,97.21,97.02,97.04,16042.0,97.07,97.21,97.02,97.04,16042.0
2022-05-26 12:00:00,97.05,97.26,96.99,97.12,14319.0,97.05,97.26,96.99,97.12,14319.0
2022-05-26 12:10:00,97.13,97.39,97.12,97.38,19046.0,97.13,97.39,97.12,97.38,19046.0
2022-05-26 12:20:00,97.38,97.9,97.35,97.9,66105.0,97.38,97.9,97.35,97.9,66105.0
2022-05-26 12:30:00,97.9,98.0,97.81,98.0,16658.0,97.9,98.0,97.81,98.0,16658.0
2022-05-26 12:40:00,97.99,98.02,97.83,97.97,34774.0,97.99,98.02,97.83,97.97,34774.0
2022-05-26 12:50:00,97.97,98.36,97.92,98.36,21670.0,97.97,98.36,97.92,98.36,21670.0
2022-05-26 13:00:00,98.36,98.65,98.33,98.49,34457.0,98.36,98.65,98.33,98.49,34457.0
2022-05-26 13:10:00,98.5,98.59,98.39,98.54,24023.0,98.5,98.59,98.39,98.54,24023.0
2022-05-26 13:20:00,98.53,98.55,98.2,98.33,39486.0,98.53,98.55,98.2,98.33,39486.0
2022-05-26 13:30:00,98.34,98.64,98.34,98.4,21994.0,98.34,98.64,98.34,98.4,21994.0
2022-05-26 13:40:00,98.42,98.56,98.38,98.52,34294.0,98.42,98.56,98.38,98.52,34294.0
2022-05-26 13:50:00,98.52,98.55,98.35,98.55,33249.0,98.52,98.55,98.35,98.55,33249.0
2022-05-26 14:00:00,98.57,98.67,98.46,98.63,28876.0,98.57,98.67,98.46,98.63,28876.0
2022-05-26 14:10:00,98.61,98.75,98.55,98.64,19097.0,98.61,98.75,98.55,98.64,19097.0
2022-05-26 14:20:00,98.65,99.04,98.63,99.0,43094.0,98.65,99.04,98.63,99.0,43094.0
2022-05-26 14:30:00,99.0,99.04,98.8,98.8,39188.0,99.0,99.04,98.8,98.8,39188.0
2022-05-26 14:40:00,98.75,98.94,98.57,98.63,41697.0,98.75,98.94,98.57,98.63,41697.0
2022-05-26 14:50:00,98.64,98.85,98.64,98.79,19323.0,98.64,98.85,98.64,98.79,19323.0
2022-05-26 15:00:00,98.77,98.93,98.6,98.91,34726.0,98.77,98.93,98.6,98.91,34726.0
2022-05-26 15:10:00,98.92,98.97,98.63,98.68,28936.0,98.92,98.97,98.63,98.68,28936.0
2022-05-26 15:20:00,98.67,98.69,98.36,98.59,42213.0,98.67,98.69,98.36,98.59,42213.0
2022-05-26 15:30:00,98.6,98.86,98.54,98.86,61036.0,98.6,98.86,98.54,98.86,61036.0
2022-05-26 15:40:00,98.87,99.19,98.83,99.19,95539.0,98.87,99.19,98.83,99.19,95539.0
2022-05-26 15:50:00,99.22,99.33,98.51,98.59,262855.0,99.22,99.33,98.51,98.59,262855.0
2022-05-27 09:30:00,99.71,100.14,99.24,99.49,72807.0,99.71,100.14,99.24,99.49,72807.0
2022-05-27 09:40:00,99.68,99.83,99.34,99.51,13364.0,99.68,99.83,99.34,99.51,13364.0
2022-05-27 09:50:00,99.37,100.34,99.21,100.11,19980.0,99.37,100.34,99.21,100.11,19980.0
2022-05-27 10:00:00,100.2,100.6,100.02,100.42,24472.0,100.2,100.6,100.02,100.42,24472.0
2022-05-27 10:10:00,100.45,100.63,100.25,100.51,35898.0,100.45,100.63,100.25,100.51,35898.0
2022-05-27 10:20:00,100.52,101.29,100.52,100.89,35621.0,100.52,101.29,100.52,100.89,35621.0
2022-05-27 10:30:00,100.95,101.21,100.84,101.02,33803.0,100.95,101.21,100.84,101.02,33803.0
2022-05-27 10:40:00,101.02,101.03,100.6,100.98,44928.0,101.02,101.03,100.6,100.98,44928.0
2022-05-27 10:50:00,100.97,101.12,100.49,100.49,43107.0,100.97,101.12,100.49,100.49,43107.0
2022-05-27 11:00:00,100.53,100.64,100.12,100.15,33790.0,100.53,100.64,100.12,100.15,33790.0
2022-05-27 11:10:00,100.13,100.34,100.12,100.27,26968.0,100.13,100.34,100.12,100.27,26968.0
2022-05-27 11:20:00,100.25,100.36,100.04,100.26,32948.0,100.25,100.36,100.04,100.26,32948.0
2022-05-27 11:30:00,100.24,100.4,100.22,100.32,18895.0,100.24,100.4,100.22,100.32,18895.0
2022-05-27 11:40:00,100.29,100.59,100.26,100.5,21845.0,100.29,100.59,100.26,100.5,21845.0
2022-05-27 11:50:00,100.54,100.58,100.27,100.47,10144.0,100.54,100.58,100.27,100.47,10144.0
2022-05-27 12:00:00,100.44,100.59,100.38,100.53,21385.0,100.44,100.59,100.38,100.53,21385.0
2022-05-27 12:10:00,100.52,100.85,100.5,100.56,55400.0,100.52,100.85,100.5,100.56,55400.0
2022-05-27 12:20:00,100.6,100.61,100.33,100.38,19824.0,100.6,100.61,100.33,100.38,19824.0
2022-05-27 12:30:00,100.39,100.61,100.35,100.57,17408.0,100.39,100.61,100.35,100.57,17408.0
2022-05-27 12:40:00,100.56,100.6,100.46,100.47,21007.0,100.56,100.6,100.46,100.47,21007.0
2022-05-27 12:50:00,100.48,100.68,100.42,100.61,11045.0,100.48,100.68,100.42,100.61,11045.0
2022-05-27 13:00:00,100.64,100.64,100.33,100.47,52024.0,100.64,100.64,100.33,100.47,52024.0
2022-05-27 13:10:00,100.48,100.66,100.48,100.66,17416.0,100.48,100.66,100.48,100.66,17416.0
2022-05-27 13:20:00,100.59,100.75,100.58,100.74,17320.0,100.59,100.75,100.58,100.74,17320.0
2022-05-27 13:30:00,100.74,100.93,100.71,100.71,19317.0,100.74,100.93,100.71,100.71,19317.0
2022-05-27 13:40:00,100.7,100.79,100.62,100.75,18046.0,100.7,100.79,100.62,100.75,18046.0
2022-05-27 13:50:00,100.76,100.77,100.4,100.46,36423.0,100.76,100.77,100.4,100.46,36423.0
2022-05-27 14:00:00,100.47,100.58,100.35,100.48,16287.0,100.47,100.58,100.35,100.48,16287.0
2022-05-27 14:10:00,100.5,100.55,100.38,100.46,17427.0,100.5,100.55,100.38,100.46,17427.0
2022-05-27 14:20:00,100.44,100.47,100.15,100.21,19542.0,100.44,100.47,100.15,100.21,19542.0
2022-05-27 14:30:00,100.2,100.39,100.2,100.29,17228.0,100.2,100.39,100.2,100.29,17228.0
2022-05-27 14:40:00,100.28,100.34,100.18,100.31,19515.0,100.28,100.34,100.18,100.31,19515.0
2022-05-27 14:50:00,100.32,100.57,100.23,100.45,23425.0,100.32,100.57,100.23,100.45,23425.0
2022-05-27 15:00:00,100.46,100.88,100.43,100.88,25419.0,100.46,100.88,100.43,100.88,25419.0
2022-05-27 15:10:00,100.86,100.88,100.71,100.82,28908.0,100.86,100.88,100.71,100.82,28908.0
2022-05-27 15:20:00,100.82,100.85,100.71,100.78,25228.0,100.82,100.85,100.71,100.78,25228.0
2022-05-27 15:30:00,100.76,100.88,100.59,100.72,43360.0,100.76,100.88,100.59,100.72,43360.0
2022-05-27 15:40:00,100.71,100.82,100.54,100.67,59800.0,100.71,100.82,100.54,100.67,59800.0
2022-05-27 15:50:00,100.68,101.12,100.68,101.1,198000.0,100.68,101.12,100.68,101.1,198000.0
2022-05-31 09:30:00,100.06,100.2,99.16,99.21,127414.0,100.06,100.2,99.16,99.21,127414.0
2022-05-31 09:40:00,99.21,99.43,98.7,99.26,36654.0,99.21,99.43,98.7,99.26,36654.0
2022-05-31 09:50:00,99.26,100.13,99.24,99.89,59340.0,99.26,100.13,99.24,99.89,59340.0
2022-05-31 10:00:00,99.83,100.39,99.78,100.09,36663.0,99.83,100.39,99.78,100.09,36663.0
2022-05-31 10:10:00,100.15,100.8,100.14,100.76,35877.0,100.15,100.8,100.14,100.76,35877.0
2022-05-31 10:20:00,100.81,101.04,100.27,100.27,34520.0,100.81,101.04,100.27,100.27,34520.0
2022-05-31 10:30:00,100.21,100.75,100.2,100.49,28017.0,100.21,100.75,100.2,100.49,28017.0
2022-05-31 10:40:00,100.49,100.67,100.25,100.65,32402.0,100.49,100.67,100.25,100.65,32402.0
2022-05-31 10:50:00,100.59,100.84,100.45,100.8,25739.0,100.59,100.84,100.45,100.8,25739.0
2022-05-31 11:00:00,100.74,101.01,100.52,100.65,42920.0,100.74,101.01,100.52,100.65,42920.0
2022-05-31 11:10:00,100.65,100.65,100.32,100.49,17018.0,100.65,100.65,100.32,100.49,17018.0
2022-05-31 11:20:00,100.44,100.65,100.4,100.5,42580.0,100.44,100.65,100.4,100.5,42580.0
2022-05-31 11:30:00,100.5,100.78,100.48,100.74,37648.0,100.5,100.78,100.48,100.74,37648.0
2022-05-31 11:40:00,100.77,101.13,100.66,101.11,20399.0,100.77,101.13,100.66,101.11,20399.0
2022-05-31 11:50:00,101.12,101.33,101.08,101.13,32915.0,101.12,101.33,101.08,101.13,32915.0
2022-05-31 12:00:00,101.14,101.29,101.1,101.15,23705.0,101.14,101.29,101.1,101.15,23705.0
2022-05-31 12:10:00,101.15,101.18,100.72,100.83,14884.0,101.15,101.18,100.72,100.83,14884.0
2022-05-31 12:20:00,100.82,100.86,100.59,100.62,16633.0,100.82,100.86,100.59,100.62,16633.0
2022-05-31 12:30:00,100.65,101.09,100.57,101.09,17944.0,100.65,101.09,100.57,101.09,17944.0
2022-05-31 12:40:00,101.13,101.25,101.05,101.14,21651.0,101.13,101.25,101.05,101.14,21651.0
2022-05-31 12:50:00,101.14,101.21,100.9,100.92,36467.0,101.14,101.21,100.9,100.92,36467.0
2022-05-31 13:00:00,100.9,101.32,100.9,101.28,68270.0,100.9,101.32,100.9,101.28,68270.0
2022-05-31 13:10:00,101.26,101.31,100.83,100.97,54390.0,101.26,101.31,100.83,100.97,54390.0
2022-05-31 13:20:00,100.99,101.11,100.82,100.9,99877.0,100.99,101.11,100.82,100.9,99877.0
2022-05-31 13:30:00,100.88,101.12,100.7,101.07,32677.0,100.88,101.12,100.7,101.07,32677.0
2022-05-31 13:40:00,101.1,101.3,101.03,101.19,29561.0,101.1,101.3,101.03,101.19,29561.0
2022-05-31 13:50:00,101.18,101.69,101.13,101.65,32317.0,101.18,101.69,101.13,101.65,32317.0
2022-05-31 14:00:00,101.59,101.69,101.29,101.34,21032.0,101.59,101.69,101.29,101.34,21032.0
2022-05-31 14:10:00,101.36,101.4,101.28,101.37,26866.0,101.36,101.4,101.28,101.37,26866.0
2022-05-31 14:20:00,101.37,101.38,100.82,101.13,44495.0,101.37,101.38,100.82,101.13,44495.0
2022-05-31 14:30:00,101.15,101.42,101.05,101.34,25851.0,101.15,101.42,101.05,101.34,25851.0
2022-05-31 14:40:00,101.35,101.35,100.72,100.84,23562.0,101.35,101.35,100.72,100.84,23562.0
2022-05-31 14:50:00,100.82,100.88,100.52,100.58,70754.0,100.82,100.88,100.52,100.58,70754.0
2022-05-31 15:00:00,100.57,100.82,100.35,100.81,61165.0,100.57,100.82,100.35,100.81,61165.0
2022-05-31 15:10:00,100.78,101.09,100.57,100.79,40121.0,100.78,101.09,100.57,100.79,40121.0
2022-05-31 15:20:00,100.8,100.95,100.75,100.9,36409.0,100.8,100.95,100.75,100.9,36409.0
2022-05-31 15:30:00,100.91,101.29,100.9,101.25,110420.0,100.91,101.29,100.9,101.25,110420.0
2022-05-31 15:40:00,101.24,101.36,100.93,101.04,181026.0,101.24,101.36,100.93,101.04,181026.0
2022-05-31 15:50:00,101.03,101.48,100.71,100.86,362337.0,101.03,101.48,100.71,100.86,362337.0
2022-06-01 09:30:00,101.16,101.41,100.17,100.22,129026.0,101.16,101.41,100.17,100.22,129026.0
2022-06-01 09:40:00,100.22,100.73,99.76,99.87,24498.0,100.22,100.73,99.76,99.87,24498.0
2022-06-01 09:50:00,99.92,100.4,99.85,100.31,14747.0,99.92,100.4,99.85,100.31,14747.0
2022-06-01 10:00:00,100.34,100.41,98.56,98.64,51873.0,100.34,100.41,98.56,98.64,51873.0
2022-06-01 10:10:00,98.74,98.91,97.94,98.03,50867.0,98.74,98.91,97.94,98.03,50867.0
2022-06-01 10:20:00,97.97,98.13,97.74,97.83,31890.0,97.97,98.13,97.74,97.83,31890.0
2022-06-01 10:30:00,97.75,97.93,97.09,97.39,31400.0,97.75,97.93,97.09,97.39,31400.0
2022-06-01 10:40:00,97.4,97.75,97.25,97.45,31734.0,97.4,97.75,97.25,97.45,31734.0
2022-06-01 10:50:00,97.45,97.7,97.33,97.49,20066.0,97.45,97.7,97.33,97.49,20066.0
2022-06-01 11:00:00,97.46,97.48,97.17,97.2,32492.0,97.46,97.48,97.17,97.2,32492.0
2022-06-01 11:10:00,97.17,97.49,96.93,97.01,43224.0,97.17,97.49,96.93,97.01,43224.0
2022-06-01 11:20:00,97.05,97.18,96.74,97.08,30038.0,97.05,97.18,96.74,97.08,30038.0
2022-06-01 11:30:00,97.05,97.22,96.78,96.89,33302.0,97.05,97.22,96.78,96.89,33302.0
2022-06-01 11:40:00,96.75,96.8,96.37,96.71,20324.0,96.75,96.8,96.37,96.71,20324.0
2022-06-01 11:50:00,96.63,96.95,96.6,96.67,40215.0,96.63,96.95,96.6,96.67,40215.0
2022-06-01 12:00:00,96.68,96.75,96.51,96.7,12846.0,96.68,96.75,96.51,96.7,12846.0
2022-06-01 12:10:00,96.64,96.73,96.41,96.68,21620.0,96.64,96.73,96.41,96.68,21620.0
2022-06-01 12:20:00,96.66,96.9,96.65,96.7,24270.0,96.66,96.9,96.65,96.7,24270.0
2022-06-01 12:30:00,96.69,97.11,96.69,96.9,16612.0,96.69,97.11,96.69,96.9,16612.0
2022-06-01 12:40:00,96.9,97.0,96.69,96.79,22755.0,96.9,97.0,96.69,96.79,22755.0
2022-06-01 12:50:00,96.78,97.31,96.73,97.22,31699.0,96.78,97.31,96.73,97.22,31699.0
2022-06-01 13:00:00,97.21,97.6,97.2,97.54,19582.0,97.21,97.6,97.2,97.54,19582.0
2022-06-01 13:10:00,97.54,97.62,97.27,97.32,17813.0,97.54,97.62,97.27,97.32,17813.0
2022-06-01 13:20:00,97.34,97.41,97.13,97.29,18487.0,97.34,97.41,97.13,97.29,18487.0
2022-06-01 13:30:00,97.23,97.59,97.15,97.55,14589.0,97.23,97.59,97.15,97.55,14589.0
2022-06-01 13:40:00,97.51,97.71,97.5,97.54,20392.0,97.51,97.71,97.5,97.54,20392.0
2022-06-01 13:50:00,97.57,97.67,97.37,97.42,14751.0,97.57,97.67,97.37,97.42,14751.0
2022-06-01 14:00:00,97.36,97.55,97.36,97.44,8725.0,97.36,97.55,97.36,97.44,8725.0
2022-06-01 14:10:00,97.43,97.46,97.19,97.24,15546.0,97.43,97.46,97.19,97.24,15546.0
2022-06-01 14:20:00,97.27,97.9,97.16,97.81,15710.0,97.27,97.9,97.16,97.81,15710.0
2022-06-01 14:30:00,97.84,97.99,97.8,97.82,10285.0,97.84,97.99,97.8,97.82,10285.0
2022-06-01 14:40:00,97.79,98.1,97.78,98.02,16303.0,97.79,98.1,97.78,98.02,16303.0
2022-06-01 14:50:00,98.01,98.01,97.77,97.78,53113.0,98.01,98.01,97.77,97.78,53113.0
2022-06-01 15:00:00,97.78,97.95,97.68,97.95,14362.0,97.78,97.95,97.68,97.95,14362.0
2022-06-01 15:10:00,97.86,98.1,97.83,98.0,14603.0,97.86,98.1,97.83,98.0,14603.0
2022-06-01 15:20:00,98.02,98.1,97.85,97.95,19477.0,98.02,98.1,97.85,97.95,19477.0
2022-06-01 15:30:00,97.97,98.05,97.85,98.05,39523.0,97.97,98.05,97.85,98.05,39523.0
2022-06-01 15:40:00,98.05,98.1,97.81,97.85,38853.0,98.05,98.1,97.81,97.85,38853.0
2022-06-01 15:50:00,97.86,97.9,97.23,97.29,165718.0,97.86,97.9,97.23,97.29,165718.0
2022-06-02 09:30:00,97.38,97.99,96.83,97.37,83460.0,97.38,97.99,96.83,97.37,83460.0
2022-06-02 09:40:00,97.36,97.36,96.79,97.14,25132.0,97.36,97.36,96.79,97.14,25132.0
2022-06-02 09:50:00,97.13,97.19,96.28,96.68,27438.0,97.13,97.19,96.28,96.68,27438.0
2022-06-02 10:00:00,96.6,97.19,96.5,97.07,20363.0,96.6,97.19,96.5,97.07,20363.0
2022-06-02 10:10:00,97.15,97.98,97.15,97.38,15858.0,97.15,97.98,97.15,97.38,15858.0
2022-06-02 10:20:00,97.5,97.51,97.08,97.47,18346.0,97.5,97.51,97.08,97.47,18346.0
2022-06-02 10:30:00,97.49,97.93,97.41,97.78,16178.0,97.49,97.93,97.41,97.78,16178.0
2022-06-02 10:40:00,97.82,98.13,97.8,97.99,8588.0,97.82,98.13,97.8,97.99,8588.0
2022-06-02 10:50:00,98.03,98.52,97.93,98.47,18669.0,98.03,98.52,97.93,98.47,18669.0
2022-06-02 11:00:00,98.42,98.75,98.37,98.68,17733.0,98.42,98.75,98.37,98.68,17733.0
2022-06-02 11:10:00,98.73,99.09,98.72,99.06,29082.0,98.73,99.09,98.72,99.06,29082.0
2022-06-02 11:20:00,99.04,99.29,98.91,99.06,35038.0,99.04,99.29,98.91,99.06,35038.0
2022-06-02 11:30:00,99.08,99.08,98.9,98.98,10005.0,99.08,99.08,98.9,98.98,10005.0
2022-06-02 11:40:00,98.98,99.4,98.98,99.4,10142.0,98.98,99.4,98.98,99.4,10142.0
2022-06-02 11:50:00,99.44,99.44,99.14,99.18,16524.0,99.44,99.44,99.14,99.18,16524.0
2022-06-02 12:00:00,99.21,99.27,99.09,99.17,9136.0,99.21,99.27,99.09,99.17,9136.0
2022-06-02 12:10:00,99.15,99.41,99.11,99.33,16023.0,99.15,99.41,99.11,99.33,16023.0
2022-06-02 12:20:00,99.3,99.65,99.3,99.58,17246.0,99.3,99.65,99.3,99.58,17246.0
2022-06-02 12:30:00,99.62,99.73,99.6,99.71,22435.0,99.62,99.73,99.6,99.71,22435.0
2022-06-02 12:40:00,99.71,99.72,99.41,99.42,12140.0,99.71,99.72,99.41,99.42,12140.0
2022-06-02 12:50:00,99.46,99.66,99.46,99.51,8588.0,99.46,99.66,99.46,99.51,8588.0
2022-06-02 13:00:00,99.52,99.64,99.42,99.49,15748.0,99.52,99.64,99.42,99.49,15748.0
2022-06-02 13:10:00,99.53,99.54,99.3,99.43,5458.0,99.53,99.54,99.3,99.43,5458.0
2022-06-02 13:20:00,99.44,99.7,99.4,99.7,17434.0,99.44,99.7,99.4,99.7,17434.0
2022-06-02 13:30:00,99.76,99.97,99.74,99.95,8696.0,99.76,99.97,99.74,99.95,8696.0
2022-06-02 13:40:00,99.93,100.22,99.81,100.19,14026.0,99.93,100.22,99.81,100.19,14026.0
2022-06-02 13:50:00,100.21,100.26,99.96,100.03,13166.0,100.21,100.26,99.96,100.03,13166.0
2022-06-02 14:00:00,99.99,100.16,99.97,100.08,7950.0,99.99,100.16,99.97,100.08,7950.0
2022-06-02 14:10:00,100.16,100.16,100.0,100.09,10792.0,100.16,100.16,100.0,100.09,10792.0
2022-06-02 14:20:00,100.1,100.12,100.0,100.0,9208.0,100.1,100.12,100.0,100.0,9208.0
2022-06-02 14:30:00,100.1,100.26,100.1,100.23,5790.0,100.1,100.26,100.1,100.23,5790.0
2022-06-02 14:40:00,100.25,100.31,100.0,100.08,20455.0,100.25,100.31,100.0,100.08,20455.0
2022-06-02 14:50:00,100.09,100.28,100.01,100.02,18183.0,100.09,100.28,100.01,100.02,18183.0
2022-06-02 15:00:00,100.03,100.38,99.97,100.23,27479.0,100.03,100.38,99.97,100.23,27479.0
2022-06-02 15:10:00,100.25,100.48,100.25,100.36,19678.0,100.25,100.48,100.25,100.36,19678.0
2022-06-02 15:20:00,100.35,100.73,100.28,100.71,89047.0,100.35,100.73,100.28,100.71,89047.0
2022-06-02 15:30:00,100.69,100.79,100.63,100.76,55043.0,100.69,100.79,100.63,100.76,55043.0
2022-06-02 15:40:00,100.75,100.98,100.73,100.89,80307.0,100.75,100.98,100.73,100.89,80307.0
2022-06-02 15:50:00,100.91,101.34,100.89,101.22,153861.0,100.91,101.34,100.89,101.22,153861.0
2022-06-03 09:30:00,100.0,100.21,99.1,99.66,47640.0,100.0,100.21,99.1,99.66,47640.0
2022-06-03 09:40:00,99.77,99.77,99.13,99.37,24271.0,99.77,99.77,99.13,99.37,24271.0
2022-06-03 09:50:00,99.46,99.46,98.92,99.44,42819.0,99.46,99.46,98.92,99.44,42819.0
2022-06-03 10:00:00,99.47,99.84,99.01,99.06,28322.0,99.47,99.84,99.01,99.06,28322.0
2022-06-03 10:10:00,99.06,99.11,98.52,98.7,27461.0,99.06,99.11,98.52,98.7,27461.0
2022-06-03 10:20:00,98.65,98.82,98.33,98.74,37984.0,98.65,98.82,98.33,98.74,37984.0
2022-06-03 10:30:00,98.77,99.05,98.54,98.62,24287.0,98.77,99.05,98.54,98.62,24287.0
2022-06-03 10:40:00,98.56,98.71,98.45,98.59,19910.0,98.56,98.71,98.45,98.59,19910.0
2022-06-03 10:50:00,98.61,98.64,98.41,98.41,23214.0,98.61,98.64,98.41,98.41,23214.0
2022-06-03 11:00:00,98.4,98.45,97.97,97.97,35369.0,98.4,98.45,97.97,97.97,35369.0
2022-06-03 11:10:00,97.98,98.03,97.51,97.69,33921.0,97.98,98.03,97.51,97.69,33921.0
2022-06-03 11:20:00,97.69,97.73,97.4,97.55,23329.0,97.69,97.73,97.4,97.55,23329.0
2022-06-03 11:30:00,97.58,97.97,97.58,97.91,53383.0,97.58,97.97,97.58,97.91,53383.0
2022-06-03 11:40:00,97.9,97.94,97.43,97.52,28326.0,97.9,97.94,97.43,97.52,28326.0
2022-06-03 11:50:00,97.48,97.51,97.28,97.35,21529.0,97.48,97.51,97.28,97.35,21529.0
2022-06-03 12:00:00,97.35,97.71,97.22,97.25,19893.0,97.35,97.71,97.22,97.25,19893.0
2022-06-03 12:10:00,97.25,97.43,97.09,97.1,19170.0,97.25,97.43,97.09,97.1,19170.0
2022-06-03 12:20:00,97.12,97.48,97.05,97.44,22005.0,97.12,97.48,97.05,97.44,22005.0
2022-06-03 12:30:00,97.43,97.49,97.19,97.3,20368.0,97.43,97.49,97.19,97.3,20368.0
2022-06-03 12:40:00,97.29,97.49,97.27,97.47,21706.0,97.29,97.49,97.27,97.47,21706.0
2022-06-03 12:50:00,97.43,97.68,97.31,97.6,20776.0,97.43,97.68,97.31,97.6,20776.0
2022-06-03 13:00:00,97.58,97.89,97.56,97.72,25232.0,97.58,97.89,97.56,97.72,25232.0
2022-06-03 13:10:00,97.72,97.85,97.28,97.38,43914.0,97.72,97.85,97.28,97.38,43914.0
2022-06-03 13:20:00,97.4,97.47,97.25,97.41,29230.0,97.4,97.47,97.25,97.41,29230.0
2022-06-03 13:30:00,97.37,97.5,97.28,97.32,39795.0,97.37,97.5,97.28,97.32,39795.0
2022-06-03 13:40:00,97.3,97.3,97.05,97.19,19544.0,97.3,97.3,97.05,97.19,19544.0
2022-06-03 13:50:00,97.19,97.27,97.01,97.11,20812.0,97.19,97.27,97.01,97.11,20812.0
2022-06-03 14:00:00,97.1,97.28,97.02,97.12,24457.0,97.1,97.28,97.02,97.12,24457.0
2022-06-03 14:10:00,97.15,97.4,97.13,97.34,27882.0,97.15,97.4,97.13,97.34,27882.0
2022-06-03 14:20:00,97.33,97.33,97.08,97.24,31434.0,97.33,97.33,97.08,97.24,31434.0
2022-06-03 14:30:00,97.23,97.33,96.99,97.06,35360.0,97.23,97.33,96.99,97.06,35360.0
2022-06-03 14:40:00,97.05,97.14,96.97,97.07,21816.0,97.05,97.14,96.97,97.07,21816.0
2022-06-03 14:50:00,97.08,97.15,96.98,97.11,28554.0,97.08,97.15,96.98,97.11,28554.0
2022-06-03 15:00:00,97.14,97.23,96.74,96.76,32760.0,97.14,97.23,96.74,96.76,32760.0
2022-06-03 15:10:00,96.77,96.8,96.44,96.63,31732.0,96.77,96.8,96.44,96.63,31732.0
2022-06-03 15:20:00,96.66,96.78,96.54,96.78,35786.0,96.66,96.78,96.54,96.78,35786.0
2022-06-03 15:30:00,96.82,96.93,96.67,96.76,46530.0,96.82,96.93,96.67,96.76,46530.0
2022-06-03 15:40:00,96.76,96.81,96.38,96.52,72755.0,96.76,96.81,96.38,96.52,72755.0
2022-06-03 15:50:00,96.51,96.91,96.41,96.72,238643.0,96.51,96.91,96.41,96.72,238643.0
2022-06-06 09:30:00,98.13,98.82,97.73,97.9,81262.0,98.13,98.82,97.73,97.9,81262.0
2022-06-06 09:40:00,97.89,98.25,97.23,97.34,35106.0,97.89,98.25,97.23,97.34,35106.0
2022-06-06 09:50:00,97.35,97.55,97.12,97.54,34440.0,97.35,97.55,97.12,97.54,34440.0
2022-06-06 10:00:00,97.55,97.84,97.32,97.56,33880.0,97.55,97.84,97.32,97.56,33880.0
2022-06-06 10:10:00,97.49,97.49,97.08,97.09,27700.0,97.49,97.49,97.08,97.09,27700.0
2022-06-06 10:20:00,97.16,97.35,96.93,97.31,19374.0,97.16,97.35,96.93,97.31,19374.0
2022-06-06 10:30:00,97.26,97.51,97.2,97.42,16552.0,97.26,97.51,97.2,97.42,16552.0
2022-06-06 10:40:00,97.5,97.59,97.15,97.42,18027.0,97.5,97.59,97.15,97.42,18027.0
2022-06-06 10:50:00,97.37,97.49,96.91,97.14,31199.0,97.37,97.49,96.91,97.14,31199.0
2022-06-06 11:00:00,97.15,97.29,96.92,96.98,28184.0,97.15,97.29,96.92,96.98,28184.0
2022-06-06 11:10:00,96.91,96.91,96.35,96.35,35869.0,96.91,96.91,96.35,96.35,35869.0
2022-06-06 11:20:00,96.33,96.49,96.3,96.43,23549.0,96.33,96.49,96.3,96.43,23549.0
2022-06-06 11:30:00,96.45,96.6,96.39,96.46,17199.0,96.45,96.6,96.39,96.46,17199.0
2022-06-06 11:40:00,96.45,96.84,96.45,96.67,16968.0,96.45,96.84,96.45,96.67,16968.0
2022-06-06 11:50:00,96.63,96.93,96.63,96.81,17173.0,96.63,96.93,96.63,96.81,17173.0
2022-06-06 12:00:00,96.78,96.82,96.2,96.27,14623.0,96.78,96.82,96.2,96.27,14623.0
2022-06-06 12:10:00,96.22,96.37,96.1,96.34,16966.0,96.22,96.37,96.1,96.34,16966.0
2022-06-06 12:20:00,96.33,96.37,96.02,96.07,10447.0,96.33,96.37,96.02,96.07,10447.0
2022-06-06 12:30:00,96.03,96.27,95.97,96.22,14939.0,96.03,96.27,95.97,96.22,14939.0
2022-06-06 12:40:00,96.24,96.4,96.19,96.37,15100.0,96.24,96.4,96.19,96.37,15100.0
2022-06-06 12:50:00,96.33,96.45,96.17,96.42,18705.0,96.33,96.45,96.17,96.42,18705.0
2022-06-06 13:00:00,96.41,96.44,96.18,96.39,12811.0,96.41,96.44,96.18,96.39,12811.0
2022-06-06 13:10:00,96.37,96.43,96.22,96.33,18650.0,96.37,96.43,96.22,96.33,18650.0
2022-06-06 13:20:00,96.32,96.5,96.24,96.5,17683.0,96.32,96.5,96.24,96.5,17683.0
2022-06-06 13:30:00,96.47,96.71,96.45,96.64,15469.0,96.47,96.71,96.45,96.64,15469.0
2022-06-06 13:40:00,96.66,96.92,96.64,96.88,23483.0,96.66,96.92,96.64,96.88,23483.0
2022-06-06 13:50:00,96.92,97.02,96.84,96.93,17664.0,96.92,97.02,96.84,96.93,17664.0
2022-06-06 14:00:00,96.93,96.94,96.77,96.79,17107.0,96.93,96.94,96.77,96.79,17107.0
2022-06-06 14:10:00,96.85,96.86,96.73,96.8,14454.0,96.85,96.86,96.73,96.8,14454.0
2022-06-06 14:20:00,96.78,96.78,96.44,96.53,15717.0,96.78,96.78,96.44,96.53,15717.0
2022-06-06 14:30:00,96.52,96.74,96.49,96.65,22224.0,96.52,96.74,96.49,96.65,22224.0
2022-06-06 14:40:00,96.65,96.89,96.48,96.76,49931.0,96.65,96.89,96.48,96.76,49931.0
2022-06-06 14:50:00,96.74,96.9,96.55,96.78,40040.0,96.74,96.9,96.55,96.78,40040.0
2022-06-06 15:00:00,96.75,96.87,96.62,96.62,30424.0,96.75,96.87,96.62,96.62,30424.0
2022-06-06 15:10:00,96.62,96.71,96.53,96.54,33063.0,96.62,96.71,96.53,96.54,33063.0
2022-06-06 15:20:00,96.49,96.58,96.35,96.39,27291.0,96.49,96.58,96.35,96.39,27291.0
2022-06-06 15:30:00,96.36,96.42,96.16,96.27,45519.0,96.36,96.42,96.16,96.27,45519.0
2022-06-06 15:40:00,96.27,96.6,96.23,96.23,87098.0,96.27,96.6,96.23,96.23,87098.0
2022-06-06 15:50:00,96.24,96.5,96.21,96.4,218472.0,96.24,96.5,96.21,96.4,218472.0
2022-06-07 09:30:00,96.13,96.68,95.98,96.59,59213.0,96.13,96.68,95.98,96.59,59213.0
2022-06-07 09:40:00,96.65,96.7,96.14,96.34,21806.0,96.65,96.7,96.14,96.34,21806.0
2022-06-07 09:50:00,96.3,96.46,95.53,95.6,15987.0,96.3,96.46,95.53,95.6,15987.0
2022-06-07 10:00:00,95.6,95.91,95.45,95.61,22700.0,95.6,95.91,95.45,95.61,22700.0
2022-06-07 10:10:00,95.59,95.73,95.41,95.73,23118.0,95.59,95.73,95.41,95.73,23118.0
2022-06-07 10:20:00,95.66,96.44,95.66,96.39,10947.0,95.66,96.44,95.66,96.39,10947.0
2022-06-07 10:30:00,96.35,96.79,96.17,96.61,17759.0,96.35,96.79,96.17,96.61,17759.0
2022-06-07 10:40:00,96.68,97.03,96.61,97.01,11574.0,96.68,97.03,96.61,97.01,11574.0
2022-06-07 10:50:00,96.99,97.19,96.81,96.86,25292.0,96.99,97.19,96.81,96.86,25292.0
2022-06-07 11:00:00,96.83,96.94,96.54,96.58,26929.0,96.83,96.94,96.54,96.58,26929.0
2022-06-07 11:10:00,96.68,96.8,96.59,96.65,20742.0,96.68,96.8,96.59,96.65,20742.0
2022-06-07 11:20:00,96.68,96.77,96.43,96.54,15745.0,96.68,96.77,96.43,96.54,15745.0
2022-06-07 11:30:00,96.5,96.51,96.31,96.47,9292.0,96.5,96.51,96.31,96.47,9292.0
2022-06-07 11:40:00,96.49,96.53,96.22,96.22,10289.0,96.49,96.53,96.22,96.22,10289.0
2022-06-07 11:50:00,96.24,96.47,96.16,96.4,17499.0,96.24,96.47,96.16,96.4,17499.0
2022-06-07 12:00:00,96.39,96.43,96.07,96.07,10482.0,96.39,96.43,96.07,96.07,10482.0
2022-06-07 12:10:00,96.07,96.13,95.96,96.07,12836.0,96.07,96.13,95.96,96.07,12836.0
2022-06-07 12:20:00,96.1,96.18,96.03,96.12,13291.0,96.1,96.18,96.03,96.12,13291.0
2022-06-07 12:30:00,96.13,96.36,96.09,96.28,15870.0,96.13,96.36,96.09,96.28,15870.0
2022-06-07 12:40:00,96.28,96.49,96.28,96.44,9427.0,96.28,96.49,96.28,96.44,9427.0
2022-06-07 12:50:00,96.43,96.56,96.37,96.49,19906.0,96.43,96.56,96.37,96.49,19906.0
2022-06-07 13:00:00,96.46,96.61,96.39,96.61,7400.0,96.46,96.61,96.39,96.61,7400.0
2022-06-07 13:10:00,96.62,96.91,96.56,96.84,24789.0,96.62,96.91,96.56,96.84,24789.0
2022-06-07 13:20:00,96.82,96.95,96.8,96.86,15783.0,96.82,96.95,96.8,96.86,15783.0
2022-06-07 13:30:00,96.89,96.97,96.86,96.93,9768.0,96.89,96.97,96.86,96.93,9768.0
2022-06-07 13:40:00,96.91,97.03,96.89,97.03,17787.0,96.91,97.03,96.89,97.03,17787.0
2022-06-07 13:50:00,97.01,97.11,96.95,96.95,9435.0,97.01,97.11,96.95,96.95,9435.0
2022-06-07 14:00:00,96.92,97.12,96.88,97.1,8876.0,96.92,97.12,96.88,97.1,8876.0
2022-06-07 14:10:00,97.12,97.36,97.12,97.33,5717.0,97.12,97.36,97.12,97.33,5717.0
2022-06-07 14:20:00,97.25,97.31,97.2,97.24,13541.0,97.25,97.31,97.2,97.24,13541.0
2022-06-07 14:30:00,97.21,97.25,97.13,97.18,17032.0,97.21,97.25,97.13,97.18,17032.0
2022-06-07 14:40:00,97.17,97.2,96.83,96.86,15563.0,97.17,97.2,96.83,96.86,15563.0
2022-06-07 14:50:00,96.86,97.01,96.85,97.01,13046.0,96.86,97.01,96.85,97.01,13046.0
2022-06-07 15:00:00,96.98,97.17,96.97,97.1,11317.0,96.98,97.17,96.97,97.1,11317.0
2022-06-07 15:10:00,97.09,97.14,97.01,97.02,12946.0,97.09,97.14,97.01,97.02,12946.0
2022-06-07 15:20:00,97.04,97.12,96.98,97.05,22637.0,97.04,97.12,96.98,97.05,22637.0
2022-06-07 15:30:00,97.03,97.29,96.98,97.23,39881.0,97.03,97.29,96.98,97.23,39881.0
2022-06-07 15:40:00,97.23,97.29,97.09,97.26,51543.0,97.23,97.29,97.09,97.26,51543.0
2022-06-07 15:50:00,97.23,97.43,97.18,97.22,124781.0,97.23,97.43,97.18,97.22,124781.0
2022-06-08 09:30:00,96.68,97.34,96.36,97.24,50728.0,96.68,97.34,96.36,97.24,50728.0
2022-06-08 09:40:00,97.23,97.4,96.92,97.31,36558.0,97.23,97.4,96.92,97.31,36558.0
2022-06-08 09:50:00,97.29,97.54,96.88,96.88,52152.0,97.29,97.54,96.88,96.88,52152.0
2022-06-08 10:00:00,96.97,97.11,96.56,96.6,32363.0,96.97,97.11,96.56,96.6,32363.0
2022-06-08 10:10:00,96.51,96.57,96.14,96.35,12739.0,96.51,96.57,96.14,96.35,12739.0
2022-06-08 10:20:00,96.44,96.57,96.27,96.31,13498.0,96.44,96.57,96.27,96.31,13498.0
2022-06-08 10:30:00,96.27,96.6,96.22,96.56,20166.0,96.27,96.6,96.22,96.56,20166.0
2022-06-08 10:40:00,96.56,96.62,96.22,96.38,35136.0,96.56,96.62,96.22,96.38,35136.0
2022-06-08 10:50:00,96.4,96.49,96.23,96.27,24684.0,96.4,96.49,96.23,96.27,24684.0
2022-06-08 11:00:00,96.26,96.32,96.05,96.2,47110.0,96.26,96.32,96.05,96.2,47110.0
2022-06-08 11:10:00,96.2,96.56,96.2,96.52,30057.0,96.2,96.56,96.2,96.52,30057.0
2022-06-08 11:20:00,96.5,96.66,96.4,96.6,17083.0,96.5,96.66,96.4,96.6,17083.0
2022-06-08 11:30:00,96.59,96.71,96.5,96.61,15314.0,96.59,96.71,96.5,96.61,15314.0
2022-06-08 11:40:00,96.61,96.8,96.55,96.76,38719.0,96.61,96.8,96.55,96.76,38719.0
2022-06-08 11:50:00,96.89,96.98,96.82,96.89,12913.0,96.89,96.98,96.82,96.89,12913.0
2022-06-08 12:00:00,96.8,97.16,96.8,97.12,16583.0,96.8,97.16,96.8,97.12,16583.0
2022-06-08 12:10:00,97.14,97.2,96.98,97.01,14638.0,97.14,97.2,96.98,97.01,14638.0
2022-06-08 12:20:00,97.01,97.01,96.52,96.6,10564.0,97.01,97.01,96.52,96.6,10564.0
2022-06-08 12:30:00,96.58,96.6,96.2,96.2,39672.0,96.58,96.6,96.2,96.2,39672.0
2022-06-08 12:40:00,96.18,96.37,96.1,96.37,16368.0,96.18,96.37,96.1,96.37,16368.0
2022-06-08 12:50:00,96.35,96.49,96.28,96.49,7399.0,96.35,96.49,96.28,96.49,7399.0
2022-06-08 13:00:00,96.44,96.45,96.16,96.37,12415.0,96.44,96.45,96.16,96.37,12415.0
2022-06-08 13:10:00,96.34,96.49,96.25,96.48,21915.0,96.34,96.49,96.25,96.48,21915.0
2022-06-08 13:20:00,96.47,96.51,96.35,96.37,15383.0,96.47,96.51,96.35,96.37,15383.0
2022-06-08 13:30:00,96.34,96.36,95.95,95.98,26625.0,96.34,96.36,95.95,95.98,26625.0
2022-06-08 13:40:00,95.98,96.3,95.94,96.2,20279.0,95.98,96.3,95.94,96.2,20279.0
2022-06-08 13:50:00,96.22,96.32,96.04,96.22,26613.0,96.22,96.32,96.04,96.22,26613.0
2022-06-08 14:00:00,96.23,96.43,96.22,96.28,17878.0,96.23,96.43,96.22,96.28,17878.0
2022-06-08 14:10:00,96.25,96.27,96.05,96.11,18802.0,96.25,96.27,96.05,96.11,18802.0
2022-06-08 14:20:00,96.1,96.2,95.96,96.05,18160.0,96.1,96.2,95.96,96.05,18160.0
2022-06-08 14:30:00,96.06,96.13,95.85,95.98,11820.0,96.06,96.13,95.85,95.98,11820.0
2022-06-08 14:40:00,96.02,96.3,96.01,96.3,25909.0,96.02,96.3,96.01,96.3,25909.0
2022-06-08 14:50:00,96.27,96.37,96.23,96.26,16254.0,96.27,96.37,96.23,96.26,16254.0
2022-06-08 15:00:00,96.25,96.26,95.96,95.99,12956.0,96.25,96.26,95.96,95.99,12956.0
2022-06-08 15:10:00,96.01,96.3,95.98,96.26,16436.0,96.01,96.3,95.98,96.26,16436.0
2022-06-08 15:20:00,96.25,96.41,96.25,96.34,18722.0,96.25,96.41,96.25,96.34,18722.0
2022-06-08 15:30:00,96.35,96.43,96.24,96.31,23118.0,96.35,96.43,96.24,96.31,23118.0
2022-06-08 15:40:00,96.3,96.33,96.09,96.19,67948.0,96.3,96.33,96.09,96.19,67948.0
2022-06-08 15:50:00,96.2,96.45,96.12,96.3,288400.0,96.2,96.45,96.12,96.3,288400.0
2022-06-09 09:30:00,95.55,95.97,95.19,95.76,140905.0,95.55,95.97,95.19,95.76,140905.0
2022-06-09 09:40:00,95.67,95.9,94.9,95.74,82660.0,95.67,95.9,94.9,95.74,82660.0
2022-06-09 09:50:00,95.75,96.36,95.67,96.22,49925.0,95.75,96.36,95.67,96.22,49925.0
2022-06-09 10:00:00,96.12,96.12,94.94,94.95,31937.0,96.12,96.12,94.94,94.95,31937.0
2022-06-09 10:10:00,94.91,95.6,94.65,95.48,48879.0,94.91,95.6,94.65,95.48,48879.0
2022-06-09 10:20:00,95.5,95.88,95.48,95.86,36982.0,95.5,95.88,95.48,95.86,36982.0
2022-06-09 10:30:00,95.91,96.02,95.75,95.9,26477.0,95.91,96.02,95.75,95.9,26477.0
2022-06-09 10:40:00,95.9,95.9,95.23,95.32,30272.0,95.9,95.9,95.23,95.32,30272.0
2022-06-09 10:50:00,95.3,95.38,95.0,95.35,45845.0,95.3,95.38,95.0,95.35,45845.0
2022-06-09 11:00:00,95.34,95.4,94.93,95.07,63202.0,95.34,95.4,94.93,95.07,63202.0
2022-06-09 11:10:00,95.07,95.39,95.06,95.34,26119.0,95.07,95.39,95.06,95.34,26119.0
2022-06-09 11:20:00,95.36,95.54,95.36,95.4,24376.0,95.36,95.54,95.36,95.4,24376.0
2022-06-09 11:30:00,95.39,95.57,95.33,95.55,18121.0,95.39,95.57,95.33,95.55,18121.0
2022-06-09 11:40:00,95.56,95.85,95.42,95.42,20674.0,95.56,95.85,95.42,95.42,20674.0
2022-06-09 11:50:00,95.44,95.59,95.3,95.59,13604.0,95.44,95.59,95.3,95.59,13604.0
2022-06-09 12:00:00,95.59,95.79,95.41,95.51,39891.0,95.59,95.79,95.41,95.51,39891.0
2022-06-09 12:10:00,95.51,95.56,95.43,95.54,25146.0,95.51,95.56,95.43,95.54,25146.0
2022-06-09 12:20:00,95.57,95.8,95.51,95.78,36544.0,95.57,95.8,95.51,95.78,36544.0
2022-06-09 12:30:00,95.8,95.84,95.67,95.81,24843.0,95.8,95.84,95.67,95.81,24843.0
2022-06-09 12:40:00,95.81,95.94,95.72,95.94,17364.0,95.81,95.94,95.72,95.94,17364.0
2022-06-09 12:50:00,95.93,95.94,95.71,95.93,21062.0,95.93,95.94,95.71,95.93,21062.0
2022-06-09 13:00:00,95.91,96.15,95.88,96.09,16356.0,95.91,96.15,95.88,96.09,16356.0
2022-06-09 13:10:00,96.09,96.1,95.72,95.72,18665.0,96.09,96.1,95.72,95.72,18665.0
2022-06-09 13:20:00,95.73,95.78,95.58,95.64,38501.0,95.73,95.78,95.58,95.64,38501.0
2022-06-09 13:30:00,95.63,95.65,95.5,95.63,39832.0,95.63,95.65,95.5,95.63,39832.0
2022-06-09 13:40:00,95.62,95.79,95.53,95.75,20694.0,95.62,95.79,95.53,95.75,20694.0
2022-06-09 13:50:00,95.75,95.94,95.74,95.94,19553.0,95.75,95.94,95.74,95.94,19553.0
2022-06-09 14:00:00,95.94,95.94,95.63,95.68,18723.0,95.94,95.94,95.63,95.68,18723.0
2022-06-09 14:10:00,95.69,95.69,95.42,95.46,15618.0,95.69,95.69,95.42,95.46,15618.0
2022-06-09 14:20:00,95.47,95.49,95.24,95.43,17726.0,95.47,95.49,95.24,95.43,17726.0
2022-06-09 14:30:00,95.41,95.43,95.09,95.09,32689.0,95.41,95.43,95.09,95.09,32689.0
2022-06-09 14:40:00,95.09,95.28,95.0,95.24,25551.0,95.09,95.28,95.0,95.24,25551.0
2022-06-09 14:50:00,95.22,95.26,94.9,94.91,29778.0,95.22,95.26,94.9,94.91,29778.0
2022-06-09 15:00:00,94.88,94.9,94.64,94.71,30082.0,94.88,94.9,94.64,94.71,30082.0
2022-06-09 15:10:00,94.73,94.82,94.65,94.76,32849.0,94.73,94.82,94.65,94.76,32849.0
2022-06-09 15:20:00,94.75,94.89,94.48,94.51,56105.0,94.75,94.89,94.48,94.51,56105.0
2022-06-09 15:30:00,94.51,94.67,94.41,94.53,71138.0,94.51,94.67,94.41,94.53,71138.0
2022-06-09 15:40:00,94.53,94.55,93.87,93.93,100388.0,94.53,94.55,93.87,93.93,100388.0
2022-06-09 15:50:00,93.91,94.15,93.6,93.64,306155.0,93.91,94.15,93.6,93.64,306155.0
2022-06-10 09:30:00,92.0,92.21,91.34,91.78,104051.0,92.0,92.21,91.34,91.78,104051.0
2022-06-10 09:40:00,91.77,92.61,91.75,92.34,56302.0,91.77,92.61,91.75,92.34,56302.0
2022-06-10 09:50:00,92.27,92.52,91.91,92.45,40272.0,92.27,92.52,91.91,92.45,40272.0
2022-06-10 10:00:00,92.32,92.38,91.75,92.09,28958.0,92.32,92.38,91.75,92.09,28958.0
2022-06-10 10:10:00,91.97,92.34,91.93,92.07,36269.0,91.97,92.34,91.93,92.07,36269.0
2022-06-10 10:20:00,92.05,92.14,91.8,92.04,36140.0,92.05,92.14,91.8,92.04,36140.0
2022-06-10 10:30:00,92.03,92.96,92.01,92.94,34076.0,92.03,92.96,92.01,92.94,34076.0
2022-06-10 10:40:00,92.89,93.09,92.7,92.87,40506.0,92.89,93.09,92.7,92.87,40506.0
2022-06-10 10:50:00,92.87,92.94,92.47,92.51,25921.0,92.87,92.94,92.47,92.51,25921.0
2022-06-10 11:00:00,92.51,92.73,92.34,92.66,22380.0,92.51,92.73,92.34,92.66,22380.0
2022-06-10 11:10:00,92.63,93.04,92.53,93.03,19014.0,92.63,93.04,92.53,93.03,19014.0
2022-06-10 11:20:00,93.1,93.13,92.5,92.65,19790.0,93.1,93.13,92.5,92.65,19790.0
2022-06-10 11:30:00,92.56,92.75,92.48,92.66,15718.0,92.56,92.75,92.48,92.66,15718.0
2022-06-10 11:40:00,92.64,93.09,92.62,92.98,17724.0,92.64,93.09,92.62,92.98,17724.0
2022-06-10 11:50:00,92.95,93.17,92.83,93.17,19816.0,92.95,93.17,92.83,93.17,19816.0
2022-06-10 12:00:00,93.13,93.32,93.03,93.23,43284.0,93.13,93.32,93.03,93.23,43284.0
2022-06-10 12:10:00,93.21,93.21,92.95,93.1,163271.0,93.21,93.21,92.95,93.1,163271.0
2022-06-10 12:20:00,93.12,93.47,93.09,93.24,33868.0,93.12,93.47,93.09,93.24,33868.0
2022-06-10 12:30:00,93.29,93.45,93.22,93.45,22135.0,93.29,93.45,93.22,93.45,22135.0
2022-06-10 12:40:00,93.45,93.65,93.3,93.32,16271.0,93.45,93.65,93.3,93.32,16271.0
2022-06-10 12:50:00,93.33,93.39,93.13,93.36,26303.0,93.33,93.39,93.13,93.36,26303.0
2022-06-10 13:00:00,93.37,93.42,93.04,93.07,16817.0,93.37,93.42,93.04,93.07,16817.0
2022-06-10 13:10:00,93.08,93.14,92.84,93.1,17023.0,93.08,93.14,92.84,93.1,17023.0
2022-06-10 13:20:00,93.1,93.31,93.09,93.31,14789.0,93.1,93.31,93.09,93.31,14789.0
2022-06-10 13:30:00,93.28,93.31,93.01,93.31,14841.0,93.28,93.31,93.01,93.31,14841.0
2022-06-10 13:40:00,93.31,93.57,93.25,93.56,14956.0,93.31,93.57,93.25,93.56,14956.0
2022-06-10 13:50:00,93.56,93.65,93.34,93.42,21042.0,93.56,93.65,93.34,93.42,21042.0
2022-06-10 14:00:00,93.37,93.45,93.18,93.44,33087.0,93.37,93.45,93.18,93.44,33087.0
2022-06-10 14:10:00,93.48,93.81,93.37,93.81,14851.0,93.48,93.81,93.37,93.81,14851.0
2022-06-10 14:20:00,93.81,93.98,93.54,93.71,19440.0,93.81,93.98,93.54,93.71,19440.0
2022-06-10 14:30:00,93.73,93.88,93.59,93.61,19487.0,93.73,93.88,93.59,93.61,19487.0
2022-06-10 14:40:00,93.58,93.75,93.45,93.75,14872.0,93.58,93.75,93.45,93.75,14872.0
2022-06-10 14:50:00,93.75,93.84,93.63,93.77,17778.0,93.75,93.84,93.63,93.77,17778.0
2022-06-10 15:00:00,93.77,93.86,93.3,93.42,42619.0,93.77,93.86,93.3,93.42,42619.0
2022-06-10 15:10:00,93.44,93.76,93.4,93.75,23067.0,93.44,93.76,93.4,93.75,23067.0
2022-06-10 15:20:00,93.75,94.05,93.44,93.91,34920.0,93.75,94.05,93.44,93.91,34920.0
2022-06-10 15:30:00,93.91,94.0,93.65,93.86,56390.0,93.91,94.0,93.65,93.86,56390.0
2022-06-10 15:40:00,93.85,93.88,93.16,93.18,81076.0,93.85,93.88,93.16,93.18,81076.0
2022-06-10 15:50:00,93.16,93.47,93.0,93.02,195865.0,93.16,93.47,93.0,93.02,195865.0
2022-06-13 09:30:00,90.0,90.8,89.71,90.3,95683.0,90.0,90.8,89.71,90.3,95683.0
2022-06-13 09:40:00,90.24,90.39,89.86,90.01,101019.0,90.24,90.39,89.86,90.01,101019.0
2022-06-13 09:50:00,90.07,90.15,89.31,89.55,86474.0,90.07,90.15,89.31,89.55,86474.0
2022-06-13 10:00:00,89.52,89.82,89.26,89.33,35385.0,89.52,89.82,89.26,89.33,35385.0
2022-06-13 10:10:00,89.41,89.54,88.91,89.14,48901.0,89.41,89.54,88.91,89.14,48901.0
2022-06-13 10:20:00,89.15,89.47,89.13,89.24,39311.0,89.15,89.47,89.13,89.24,39311.0
2022-06-13 10:30:00,89.22,89.58,88.96,89.49,35049.0,89.22,89.58,88.96,89.49,35049.0
2022-06-13 10:40:00,89.47,89.47,88.52,88.65,37985.0,89.47,89.47,88.52,88.65,37985.0
2022-06-13 10:50:00,88.58,89.2,88.51,89.14,19929.0,88.58,89.2,88.51,89.14,19929.0
2022-06-13 11:00:00,89.09,89.13,88.56,88.65,17654.0,89.09,89.13,88.56,88.65,17654.0
2022-06-13 11:10:00,88.62,89.06,88.54,88.94,27341.0,88.62,89.06,88.54,88.94,27341.0
2022-06-13 11:20:00,88.94,89.43,88.93,89.18,38134.0,88.94,89.43,88.93,89.18,38134.0
2022-06-13 11:30:00,89.2,89.34,89.08,89.22,26058.0,89.2,89.34,89.08,89.22,26058.0
2022-06-13 11:40:00,89.24,89.52,89.13,89.26,48776.0,89.24,89.52,89.13,89.26,48776.0
2022-06-13 11:50:00,89.25,89.37,88.96,89.04,26931.0,89.25,89.37,88.96,89.04,26931.0
2022-06-13 12:00:00,89.02,89.42,88.91,89.29,37715.0,89.02,89.42,88.91,89.29,37715.0
2022-06-13 12:10:00,89.26,89.54,89.22,89.26,17139.0,89.26,89.54,89.22,89.26,17139.0
2022-06-13 12:20:00,89.3,89.55,89.24,89.42,17273.0,89.3,89.55,89.24,89.42,17273.0
2022-06-13 12:30:00,89.42,89.96,89.36,89.89,54307.0,89.42,89.96,89.36,89.89,54307.0
2022-06-13 12:40:00,89.87,89.89,89.53,89.62,14256.0,89.87,89.89,89.53,89.62,14256.0
2022-06-13 12:50:00,89.59,89.71,89.23,89.23,12101.0,89.59,89.71,89.23,89.23,12101.0
2022-06-13 13:00:00,89.21,89.27,89.0,89.09,27526.0,89.21,89.27,89.0,89.09,27526.0
2022-06-13 13:10:00,89.11,89.23,89.0,89.22,34732.0,89.11,89.23,89.0,89.22,34732.0
2022-06-13 13:20:00,89.22,89.31,89.15,89.28,18947.0,89.22,89.31,89.15,89.28,18947.0
2022-06-13 13:30:00,89.26,89.4,89.03,89.39,34059.0,89.26,89.4,89.03,89.39,34059.0
2022-06-13 13:40:00,89.39,90.09,89.39,90.08,56303.0,89.39,90.09,89.39,90.08,56303.0
2022-06-13 13:50:00,90.05,90.08,89.72,89.87,18394.0,90.05,90.08,89.72,89.87,18394.0
2022-06-13 14:00:00,89.79,89.79,89.42,89.42,12945.0,89.79,89.79,89.42,89.42,12945.0
2022-06-13 14:10:00,89.38,89.47,89.22,89.37,13336.0,89.38,89.47,89.22,89.37,13336.0
2022-06-13 14:20:00,89.42,89.6,89.35,89.58,22655.0,89.42,89.6,89.35,89.58,22655.0
2022-06-13 14:30:00,89.54,89.84,89.29,89.72,20439.0,89.54,89.84,89.29,89.72,20439.0
2022-06-13 14:40:00,89.72,89.9,89.68,89.68,21201.0,89.72,89.9,89.68,89.68,21201.0
2022-06-13 14:50:00,89.73,89.74,89.26,89.27,17682.0,89.73,89.74,89.26,89.27,17682.0
2022-06-13 15:00:00,89.26,89.37,89.06,89.08,19665.0,89.26,89.37,89.06,89.08,19665.0
2022-06-13 15:10:00,89.1,89.39,88.85,89.07,63031.0,89.1,89.39,88.85,89.07,63031.0
2022-06-13 15:20:00,89.07,89.21,88.67,88.67,67148.0,89.07,89.21,88.67,88.67,67148.0
2022-06-13 15:30:00,88.66,88.81,88.38,88.39,58850.0,88.66,88.81,88.38,88.39,58850.0
2022-06-13 15:40:00,88.37,88.47,88.26,88.31,115702.0,88.37,88.47,88.26,88.31,115702.0
2022-06-13 15:50:00,88.35,88.73,88.07,88.55,310520.0,88.35,88.73,88.07,88.55,310520.0
2022-06-14 09:30:00,87.41,88.66,87.18,88.23,80033.0,87.41,88.66,87.18,88.23,80033.0
2022-06-14 09:40:00,88.1,88.34,87.33,87.61,41376.0,88.1,88.34,87.33,87.61,41376.0
2022-06-14 09:50:00,87.47,88.32,86.88,88.29,40758.0,87.47,88.32,86.88,88.29,40758.0
2022-06-14 10:00:00,88.29,88.41,87.7,87.81,26748.0,88.29,88.41,87.7,87.81,26748.0
2022-06-14 10:10:00,87.71,87.74,87.21,87.23,25871.0,87.71,87.74,87.21,87.23,25871.0
2022-06-14 10:20:00,87.18,87.42,86.74,86.74,59596.0,87.18,87.42,86.74,86.74,59596.0
2022-06-14 10:30:00,86.76,87.21,86.65,87.04,19861.0,86.76,87.21,86.65,87.04,19861.0
2022-06-14 10:40:00,87.0,87.73,86.79,87.72,37727.0,87.0,87.73,86.79,87.72,37727.0
2022-06-14 10:50:00,87.69,87.77,87.24,87.29,25291.0,87.69,87.77,87.24,87.29,25291.0
2022-06-14 11:00:00,87.32,87.5,86.93,86.93,22390.0,87.32,87.5,86.93,86.93,22390.0
2022-06-14 11:10:00,86.86,86.96,86.7,86.96,34995.0,86.86,86.96,86.7,86.96,34995.0
2022-06-14 11:20:00,86.93,87.27,86.62,87.05,33212.0,86.93,87.27,86.62,87.05,33212.0
2022-06-14 11:30:00,87.05,87.56,86.87,87.38,16605.0,87.05,87.56,86.87,87.38,16605.0
2022-06-14 11:40:00,87.36,87.68,87.27,87.33,20040.0,87.36,87.68,87.27,87.33,20040.0
2022-06-14 11:50:00,87.28,87.83,87.27,87.73,52314.0,87.28,87.83,87.27,87.73,52314.0
2022-06-14 12:00:00,87.69,87.69,87.42,87.62,12724.0,87.69,87.69,87.42,87.62,12724.0
2022-06-14 12:10:00,87.63,87.93,87.62,87.93,18593.0,87.63,87.93,87.62,87.93,18593.0
2022-06-14 12:20:00,87.93,88.02,87.53,87.57,20167.0,87.93,88.02,87.53,87.57,20167.0
2022-06-14 12:30:00,87.57,87.61,87.16,87.16,45758.0,87.57,87.61,87.16,87.16,45758.0
2022-06-14 12:40:00,87.15,87.4,87.03,87.39,26827.0,87.15,87.4,87.03,87.39,26827.0
2022-06-14 12:50:00,87.36,87.46,87.25,87.42,26132.0,87.36,87.46,87.25,87.42,26132.0
2022-06-14 13:00:00,87.45,87.6,87.25,87.54,20466.0,87.45,87.6,87.25,87.54,20466.0
2022-06-14 13:10:00,87.52,87.88,87.38,87.8,40459.0,87.52,87.88,87.38,87.8,40459.0
2022-06-14 13:20:00,87.8,87.89,87.57,87.59,31506.0,87.8,87.89,87.57,87.59,31506.0
2022-06-14 13:30:00,87.59,87.69,87.1,87.17,31311.0,87.59,87.69,87.1,87.17,31311.0
2022-06-14 13:40:00,87.16,87.19,86.81,86.87,29673.0,87.16,87.19,86.81,86.87,29673.0
2022-06-14 13:50:00,86.84,86.84,86.63,86.63,24666.0,86.84,86.84,86.63,86.63,24666.0
2022-06-14 14:00:00,86.61,86.84,86.55,86.76,25824.0,86.61,86.84,86.55,86.76,25824.0
2022-06-14 14:10:00,86.74,86.74,86.37,86.47,22954.0,86.74,86.74,86.37,86.47,22954.0
2022-06-14 14:20:00,86.47,86.61,86.16,86.34,46092.0,86.47,86.61,86.16,86.34,46092.0
2022-06-14 14:30:00,86.3,86.33,86.06,86.27,18228.0,86.3,86.33,86.06,86.27,18228.0
2022-06-14 14:40:00,86.22,86.22,85.78,85.81,25888.0,86.22,86.22,85.78,85.81,25888.0
2022-06-14 14:50:00,85.81,85.98,85.58,85.68,77438.0,85.81,85.98,85.58,85.68,77438.0
2022-06-14 15:00:00,85.67,85.92,85.66,85.7,23816.0,85.67,85.92,85.66,85.7,23816.0
2022-06-14 15:10:00,85.74,85.85,85.59,85.75,40701.0,85.74,85.85,85.59,85.75,40701.0
2022-06-14 15:20:00,85.75,86.25,85.71,86.22,43377.0,85.75,86.25,85.71,86.22,43377.0
2022-06-14 15:30:00,86.19,86.7,86.19,86.64,60340.0,86.19,86.7,86.19,86.64,60340.0
2022-06-14 15:40:00,86.64,86.97,86.57,86.86,75632.0,86.64,86.97,86.57,86.86,75632.0
2022-06-14 15:50:00,86.88,86.96,86.35,86.52,267874.0,86.88,86.96,86.35,86.52,267874.0
2022-06-15 09:30:00,87.81,89.33,87.18,88.79,113238.0,87.81,89.33,87.18,88.79,113238.0
2022-06-15 09:40:00,88.81,89.79,88.81,89.11,62919.0,88.81,89.79,88.81,89.11,62919.0
2022-06-15 09:50:00,89.14,89.5,88.8,89.02,45452.0,89.14,89.5,88.8,89.02,45452.0
2022-06-15 10:00:00,89.03,89.49,88.95,89.32,25158.0,89.03,89.49,88.95,89.32,25158.0
2022-06-15 10:10:00,89.3,89.3,88.91,89.09,14967.0,89.3,89.3,88.91,89.09,14967.0
2022-06-15 10:20:00,89.08,89.38,88.98,89.14,25636.0,89.08,89.38,88.98,89.14,25636.0
2022-06-15 10:30:00,89.19,89.22,88.85,88.89,20959.0,89.19,89.22,88.85,88.89,20959.0
2022-06-15 10:40:00,88.89,89.28,88.88,89.21,28846.0,88.89,89.28,88.88,89.21,28846.0
2022-06-15 10:50:00,89.16,89.19,88.89,88.97,24982.0,89.16,89.19,88.89,88.97,24982.0
2022-06-15 11:00:00,89.01,89.11,88.82,88.86,21529.0,89.01,89.11,88.82,88.86,21529.0
2022-06-15 11:10:00,88.83,88.83,88.46,88.77,37137.0,88.83,88.83,88.46,88.77,37137.0
2022-06-15 11:20:00,88.73,89.01,88.63,88.99,38577.0,88.73,89.01,88.63,88.99,38577.0
2022-06-15 11:30:00,88.97,88.97,88.83,88.89,21267.0,88.97,88.97,88.83,88.89,21267.0
2022-06-15 11:40:00,88.84,88.88,88.69,88.69,12700.0,88.84,88.88,88.69,88.69,12700.0
2022-06-15 11:50:00,88.65,88.89,88.62,88.89,15726.0,88.65,88.89,88.62,88.89,15726.0
2022-06-15 12:00:00,88.86,88.89,88.53,88.62,22296.0,88.86,88.89,88.53,88.62,22296.0
2022-06-15 12:10:00,88.63,88.92,88.63,88.68,20671.0,88.63,88.92,88.63,88.68,20671.0
2022-06-15 12:20:00,88.71,88.91,88.71,88.91,17821.0,88.71,88.91,88.71,88.91,17821.0
2022-06-15 12:30:00,88.93,89.02,88.66,88.66,17860.0,88.93,89.02,88.66,88.66,17860.0
2022-06-15 12:40:00,88.68,88.69,88.34,88.36,69789.0,88.68,88.69,88.34,88.36,69789.0
2022-06-15 12:50:00,88.35,88.35,88.04,88.04,21177.0,88.35,88.35,88.04,88.04,21177.0
2022-06-15 13:00:00,88.1,88.15,87.97,88.02,26858.0,88.1,88.15,87.97,88.02,26858.0
2022-06-15 13:10:00,88.06,88.19,87.97,88.06,17590.0,88.06,88.19,87.97,88.06,17590.0
2022-06-15 13:20:00,88.05,88.13,87.81,88.13,38713.0,88.05,88.13,87.81,88.13,38713.0
2022-06-15 13:30:00,88.08,88.09,87.88,88.05,32973.0,88.08,88.09,87.88,88.05,32973.0
2022-06-15 13:40:00,88.06,88.06,87.84,87.86,29247.0,88.06,88.06,87.84,87.86,29247.0
2022-06-15 13:50:00,87.83,88.42,87.68,88.42,20855.0,87.83,88.42,87.68,88.42,20855.0
2022-06-15 14:00:00,88.34,88.57,87.3,87.7,36127.0,88.34,88.57,87.3,87.7,36127.0
2022-06-15 14:10:00,87.63,88.3,87.39,88.08,45155.0,87.63,88.3,87.39,88.08,45155.0
2022-06-15 14:20:00,88.07,88.32,87.56,87.58,22487.0,88.07,88.32,87.56,87.58,22487.0
2022-06-15 14:30:00,87.61,88.34,86.75,88.04,52919.0,87.61,88.34,86.75,88.04,52919.0
2022-06-15 14:40:00,88.03,89.56,87.98,88.96,55920.0,88.03,89.56,87.98,88.96,55920.0
2022-06-15 14:50:00,88.99,89.16,88.12,88.38,38549.0,88.99,89.16,88.12,88.38,38549.0
2022-06-15 15:00:00,88.39,88.91,88.38,88.88,34713.0,88.39,88.91,88.38,88.88,34713.0
2022-06-15 15:10:00,88.86,89.05,88.44,88.71,39561.0,88.86,89.05,88.44,88.71,39561.0
2022-06-15 15:20:00,88.73,89.78,88.71,89.78,62255.0,88.73,89.78,88.71,89.78,62255.0
2022-06-15 15:30:00,89.79,90.07,89.24,89.25,103745.0,89.79,90.07,89.24,89.25,103745.0
2022-06-15 15:40:00,89.24,89.25,88.72,88.97,107524.0,89.24,89.25,88.72,88.97,107524.0
2022-06-15 15:50:00,88.97,88.99,88.54,88.69,285775.0,88.97,88.99,88.54,88.69,285775.0
2022-06-16 09:30:00,86.3,86.7,85.66,85.91,79651.0,86.3,86.7,85.66,85.91,79651.0
2022-06-16 09:40:00,86.01,86.66,85.94,86.45,39898.0,86.01,86.66,85.94,86.45,39898.0
2022-06-16 09:50:00,86.42,86.88,86.22,86.8,37662.0,86.42,86.88,86.22,86.8,37662.0
2022-06-16 10:00:00,86.8,86.97,86.5,86.97,42618.0,86.8,86.97,86.5,86.97,42618.0
2022-06-16 10:10:00,86.92,87.33,86.67,86.73,52665.0,86.92,87.33,86.67,86.73,52665.0
2022-06-16 10:20:00,86.73,86.92,86.57,86.83,30991.0,86.73,86.92,86.57,86.83,30991.0
2022-06-16 10:30:00,86.79,86.94,86.61,86.71,22653.0,86.79,86.94,86.61,86.71,22653.0
2022-06-16 10:40:00,86.7,86.71,86.17,86.2,24577.0,86.7,86.71,86.17,86.2,24577.0
2022-06-16 10:50:00,86.12,86.3,85.99,86.17,22419.0,86.12,86.3,85.99,86.17,22419.0
2022-06-16 11:00:00,86.14,86.3,86.03,86.25,22800.0,86.14,86.3,86.03,86.25,22800.0
2022-06-16 11:10:00,86.26,86.59,86.17,86.45,33052.0,86.26,86.59,86.17,86.45,33052.0
2022-06-16 11:20:00,86.42,86.95,86.39,86.72,17001.0,86.42,86.95,86.39,86.72,17001.0
2022-06-16 11:30:00,86.75,86.93,86.58,86.93,79646.0,86.75,86.93,86.58,86.93,79646.0
2022-06-16 11:40:00,86.94,87.01,86.54,86.67,25285.0,86.94,87.01,86.54,86.67,25285.0
2022-06-16 11:50:00,86.69,87.03,86.44,87.03,25450.0,86.69,87.03,86.44,87.03,25450.0
2022-06-16 12:00:00,87.03,87.19,86.9,86.95,33445.0,87.03,87.19,86.9,86.95,33445.0
2022-06-16 12:10:00,86.95,87.14,86.76,86.98,54290.0,86.95,87.14,86.76,86.98,54290.0
2022-06-16 12:20:00,86.95,87.35,86.86,87.33,288626.0,86.95,87.35,86.86,87.33,288626.0
2022-06-16 12:30:00,87.33,87.42,87.08,87.17,30728.0,87.33,87.42,87.08,87.17,30728.0
2022-06-16 12:40:00,87.14,87.56,87.14,87.46,24732.0,87.14,87.56,87.14,87.46,24732.0
2022-06-16 12:50:00,87.41,87.44,87.05,87.32,23618.0,87.41,87.44,87.05,87.32,23618.0
2022-06-16 13:00:00,87.3,87.6,87.17,87.5,25151.0,87.3,87.6,87.17,87.5,25151.0
2022-06-16 13:10:00,87.45,87.58,87.35,87.42,22204.0,87.45,87.58,87.35,87.42,22204.0
2022-06-16 13:20:00,87.45,87.81,87.17,87.73,27530.0,87.45,87.81,87.17,87.73,27530.0
2022-06-16 13:30:00,87.71,87.78,87.37,87.54,61077.0,87.71,87.78,87.37,87.54,61077.0
2022-06-16 13:40:00,87.56,87.56,87.07,87.2,27770.0,87.56,87.56,87.07,87.2,27770.0
2022-06-16 13:50:00,87.22,87.31,87.09,87.18,44757.0,87.22,87.31,87.09,87.18,44757.0
2022-06-16 14:00:00,87.16,87.31,87.01,87.06,38021.0,87.16,87.31,87.01,87.06,38021.0
2022-06-16 14:10:00,87.06,87.25,87.02,87.24,30944.0,87.06,87.25,87.02,87.24,30944.0
2022-06-16 14:20:00,87.24,87.24,87.06,87.11,17537.0,87.24,87.24,87.06,87.11,17537.0
2022-06-16 14:30:00,87.07,87.35,87.03,87.29,35385.0,87.07,87.35,87.03,87.29,35385.0
2022-06-16 14:40:00,87.32,87.48,87.03,87.04,42200.0,87.32,87.48,87.03,87.04,42200.0
2022-06-16 14:50:00,87.06,87.28,87.04,87.23,52226.0,87.06,87.28,87.04,87.23,52226.0
2022-06-16 15:00:00,87.24,87.64,87.23,87.64,40056.0,87.24,87.64,87.23,87.64,40056.0
2022-06-16 15:10:00,87.7,87.81,87.45,87.69,30095.0,87.7,87.81,87.45,87.69,30095.0
2022-06-16 15:20:00,87.72,87.92,87.64,87.81,34220.0,87.72,87.92,87.64,87.81,34220.0
2022-06-16 15:30:00,87.81,87.85,87.38,87.66,37829.0,87.81,87.85,87.38,87.66,37829.0
2022-06-16 15:40:00,87.66,87.88,87.18,87.25,92590.0,87.66,87.88,87.18,87.25,92590.0
2022-06-16 15:50:00,87.27,87.79,87.23,87.77,271696.0,87.27,87.79,87.23,87.77,271696.0
2022-06-17 09:30:00,88.16,89.43,87.94,89.43,473130.0,88.16,89.43,87.94,89.43,473130.0
2022-06-17 09:40:00,89.52,90.05,89.39,89.43,32605.0,89.52,90.05,89.39,89.43,32605.0
2022-06-17 09:50:00,89.4,89.77,89.31,89.33,31069.0,89.4,89.77,89.31,89.33,31069.0
2022-06-17 10:00:00,89.44,89.45,87.73,87.75,57736.0,89.44,89.45,87.73,87.75,57736.0
2022-06-17 10:10:00,87.74,88.16,87.35,87.52,61801.0,87.74,88.16,87.35,87.52,61801.0
2022-06-17 10:20:00,87.52,87.52,87.07,87.37,27363.0,87.52,87.52,87.07,87.37,27363.0
2022-06-17 10:30:00,87.43,87.84,87.12,87.65,22646.0,87.43,87.84,87.12,87.65,22646.0
2022-06-17 10:40:00,87.61,87.78,87.37,87.61,29131.0,87.61,87.78,87.37,87.61,29131.0
2022-06-17 10:50:00,87.6,88.28,87.54,88.21,47739.0,87.6,88.28,87.54,88.21,47739.0
2022-06-17 11:00:00,88.16,88.65,88.01,88.64,26878.0,88.16,88.65,88.01,88.64,26878.0
2022-06-17 11:10:00,88.68,89.03,88.35,88.88,24472.0,88.68,89.03,88.35,88.88,24472.0
2022-06-17 11:20:00,88.93,89.25,88.58,89.14,22684.0,88.93,89.25,88.58,89.14,22684.0
2022-06-17 11:30:00,89.17,89.39,88.84,89.01,21613.0,89.17,89.39,88.84,89.01,21613.0
2022-06-17 11:40:00,89.05,89.1,88.65,88.87,15268.0,89.05,89.1,88.65,88.87,15268.0
2022-06-17 11:50:00,88.81,88.89,88.43,88.66,38149.0,88.81,88.89,88.43,88.66,38149.0
2022-06-17 12:00:00,88.57,88.59,88.32,88.42,18071.0,88.57,88.59,88.32,88.42,18071.0
2022-06-17 12:10:00,88.42,88.61,88.26,88.39,9636.0,88.42,88.61,88.26,88.39,9636.0
2022-06-17 12:20:00,88.39,88.68,88.39,88.56,12057.0,88.39,88.68,88.39,88.56,12057.0
2022-06-17 12:30:00,88.6,88.74,88.38,88.74,13085.0,88.6,88.74,88.38,88.74,13085.0
2022-06-17 12:40:00,88.74,88.84,88.5,88.79,23221.0,88.74,88.84,88.5,88.79,23221.0
2022-06-17 12:50:00,88.77,88.78,88.3,88.61,16724.0,88.77,88.78,88.3,88.61,16724.0
2022-06-17 13:00:00,88.63,89.24,88.59,89.19,14488.0,88.63,89.24,88.59,89.19,14488.0
2022-06-17 13:10:00,89.2,89.34,88.89,88.93,13726.0,89.2,89.34,88.89,88.93,13726.0
2022-06-17 13:20:00,88.9,89.02,88.74,88.74,10933.0,88.9,89.02,88.74,88.74,10933.0
2022-06-17 13:30:00,88.77,89.06,88.65,88.85,13284.0,88.77,89.06,88.65,88.85,13284.0
2022-06-17 13:40:00,88.84,88.98,88.43,88.58,8269.0,88.84,88.98,88.43,88.58,8269.0
2022-06-17 13:50:00,88.6,88.81,88.5,88.57,14294.0,88.6,88.81,88.5,88.57,14294.0
2022-06-17 14:00:00,88.61,88.75,88.42,88.5,21437.0,88.61,88.75,88.42,88.5,21437.0
2022-06-17 14:10:00,88.5,88.6,88.39,88.47,31131.0,88.5,88.6,88.39,88.47,31131.0
2022-06-17 14:20:00,88.51,88.64,88.43,88.53,59769.0,88.51,88.64,88.43,88.53,59769.0
2022-06-17 14:30:00,88.53,88.84,88.34,88.84,23281.0,88.53,88.84,88.34,88.84,23281.0
2022-06-17 14:40:00,88.88,88.94,88.53,88.55,18884.0,88.88,88.94,88.53,88.55,18884.0
2022-06-17 14:50:00,88.47,88.6,88.37,88.54,19758.0,88.47,88.6,88.37,88.54,19758.0
2022-06-17 15:00:00,88.55,88.84,88.5,88.62,31651.0,88.55,88.84,88.5,88.62,31651.0
2022-06-17 15:10:00,88.62,88.65,88.26,88.63,43085.0,88.62,88.65,88.26,88.63,43085.0
2022-06-17 15:20:00,88.61,89.08,88.6,89.01,48404.0,88.61,89.08,88.6,89.01,48404.0
2022-06-17 15:30:00,89.02,89.03,88.6,88.63,43835.0,89.02,89.03,88.6,88.63,43835.0
2022-06-17 15:40:00,88.63,88.63,88.04,88.26,69923.0,88.63,88.63,88.04,88.26,69923.0
2022-06-17 15:50:00,88.28,88.31,87.7,87.73,246494.0,88.28,88.31,87.7,87.73,246494.0
2022-06-21 09:30:00,89.31,90.0,89.08,89.96,101228.0,89.31,90.0,89.08,89.96,101228.0
2022-06-21 09:40:00,89.95,90.35,89.29,89.41,49286.0,89.95,90.35,89.29,89.41,49286.0
2022-06-21 09:50:00,89.38,89.8,89.19,89.74,39492.0,89.38,89.8,89.19,89.74,39492.0
2022-06-21 10:00:00,89.75,89.77,88.94,89.03,58110.0,89.75,89.77,88.94,89.03,58110.0
2022-06-21 10:10:00,89.0,89.12,88.69,88.77,24436.0,89.0,89.12,88.69,88.77,24436.0
2022-06-21 10:20:00,88.79,89.06,88.74,88.95,32063.0,88.79,89.06,88.74,88.95,32063.0
2022-06-21 10:30:00,88.98,89.27,88.87,88.95,19162.0,88.98,89.27,88.87,88.95,19162.0
2022-06-21 10:40:00,88.9,89.01,88.7,88.89,19878.0,88.9,89.01,88.7,88.89,19878.0
2022-06-21 10:50:00,88.89,89.18,88.87,89.15,31012.0,88.89,89.18,88.87,89.15,31012.0
2022-06-21 11:00:00,89.14,89.14,88.79,88.94,17669.0,89.14,89.14,88.79,88.94,17669.0
2022-06-21 11:10:00,88.91,88.99,88.69,88.7,16852.0,88.91,88.99,88.69,88.7,16852.0
2022-06-21 11:20:00,88.75,88.87,88.59,88.87,23813.0,88.75,88.87,88.59,88.87,23813.0
2022-06-21 11:30:00,88.87,88.93,88.74,88.8,29330.0,88.87,88.93,88.74,88.8,29330.0
2022-06-21 11:40:00,88.78,88.98,88.73,88.86,15303.0,88.78,88.98,88.73,88.86,15303.0
2022-06-21 11:50:00,88.85,89.18,88.8,89.07,30870.0,88.85,89.18,88.8,89.07,30870.0
2022-06-21 12:00:00,89.06,89.09,88.93,88.95,12011.0,89.06,89.09,88.93,88.95,12011.0
2022-06-21 12:10:00,88.91,89.01,88.79,88.91,30375.0,88.91,89.01,88.79,88.91,30375.0
2022-06-21 12:20:00,88.91,88.94,88.76,88.88,14826.0,88.91,88.94,88.76,88.88,14826.0
2022-06-21 12:30:00,88.85,89.01,88.75,88.91,37591.0,88.85,89.01,88.75,88.91,37591.0
2022-06-21 12:40:00,88.93,89.08,88.82,89.08,20235.0,88.93,89.08,88.82,89.08,20235.0
2022-06-21 12:50:00,89.08,89.14,88.96,89.04,17718.0,89.08,89.14,88.96,89.04,17718.0
2022-06-21 13:00:00,89.06,89.1,88.92,88.97,8685.0,89.06,89.1,88.92,88.97,8685.0
2022-06-21 13:10:00,88.98,89.12,88.94,89.01,12474.0,88.98,89.12,88.94,89.01,12474.0
2022-06-21 13:20:00,89.02,89.12,88.98,89.02,14092.0,89.02,89.12,88.98,89.02,14092.0
2022-06-21 13:30:00,89.01,89.07,88.94,88.96,8908.0,89.01,89.07,88.94,88.96,8908.0
2022-06-21 13:40:00,88.97,89.11,88.86,89.04,15047.0,88.97,89.11,88.86,89.04,15047.0
2022-06-21 13:50:00,89.03,89.06,88.91,88.96,22865.0,89.03,89.06,88.91,88.96,22865.0
2022-06-21 14:00:00,88.96,89.01,88.78,88.92,18791.0,88.96,89.01,88.78,88.92,18791.0
2022-06-21 14:10:00,88.93,89.13,88.85,89.07,44330.0,88.93,89.13,88.85,89.07,44330.0
2022-06-21 14:20:00,89.09,89.16,88.98,89.06,20433.0,89.09,89.16,88.98,89.06,20433.0
2022-06-21 14:30:00,89.08,89.13,88.95,88.98,15479.0,89.08,89.13,88.95,88.98,15479.0
2022-06-21 14:40:00,89.01,89.33,88.98,89.3,36730.0,89.01,89.33,88.98,89.3,36730.0
2022-06-21 14:50:00,89.31,89.51,89.31,89.42,23627.0,89.31,89.51,89.31,89.42,23627.0
2022-06-21 15:00:00,89.44,89.61,89.41,89.59,18525.0,89.44,89.61,89.41,89.59,18525.0
2022-06-21 15:10:00,89.61,89.74,89.59,89.62,30622.0,89.61,89.74,89.59,89.62,30622.0
2022-06-21 15:20:00,89.61,89.75,89.52,89.55,38764.0,89.61,89.75,89.52,89.55,38764.0
2022-06-21 15:30:00,89.56,89.57,89.31,89.46,41702.0,89.56,89.57,89.31,89.46,41702.0
2022-06-21 15:40:00,89.47,89.6,89.42,89.6,69341.0,89.47,89.6,89.42,89.6,69341.0
2022-06-21 15:50:00,89.59,89.7,89.25,89.35,156279.0,89.59,89.7,89.25,89.35,156279.0
2022-06-22 09:30:00,88.72,89.83,88.52,89.67,87630.0,88.72,89.83,88.52,89.67,87630.0
2022-06-22 09:40:00,89.77,89.8,89.02,89.27,58432.0,89.77,89.8,89.02,89.27,58432.0
2022-06-22 09:50:00,89.35,90.81,89.2,90.59,58538.0,89.35,90.81,89.2,90.59,58538.0
2022-06-22 10:00:00,90.55,90.61,90.14,90.6,38939.0,90.55,90.61,90.14,90.6,38939.0
2022-06-22 10:10:00,90.61,90.65,90.19,90.5,29067.0,90.61,90.65,90.19,90.5,29067.0
2022-06-22 10:20:00,90.47,90.75,90.43,90.63,26817.0,90.47,90.75,90.43,90.63,26817.0
2022-06-22 10:30:00,90.68,91.15,90.45,91.15,30153.0,90.68,91.15,90.45,91.15,30153.0
2022-06-22 10:40:00,91.16,91.33,90.95,91.33,21190.0,91.16,91.33,90.95,91.33,21190.0
2022-06-22 10:50:00,91.34,91.49,91.3,91.48,19036.0,91.34,91.49,91.3,91.48,19036.0
2022-06-22 11:00:00,91.46,91.48,91.25,91.34,63488.0,91.46,91.48,91.25,91.34,63488.0
2022-06-22 11:10:00,91.34,91.79,91.31,91.7,32412.0,91.34,91.79,91.31,91.7,32412.0
2022-06-22 11:20:00,91.72,91.9,91.6,91.82,18329.0,91.72,91.9,91.6,91.82,18329.0
2022-06-22 11:30:00,91.85,91.95,91.69,91.8,20435.0,91.85,91.95,91.69,91.8,20435.0
2022-06-22 11:40:00,91.76,91.81,91.22,91.41,23197.0,91.76,91.81,91.22,91.41,23197.0
2022-06-22 11:50:00,91.4,91.44,90.98,90.99,18127.0,91.4,91.44,90.98,90.99,18127.0
2022-06-22 12:00:00,91.0,91.16,90.73,90.83,38145.0,91.0,91.16,90.73,90.83,38145.0
2022-06-22 12:10:00,90.81,91.33,90.81,91.33,35925.0,90.81,91.33,90.81,91.33,35925.0
2022-06-22 12:20:00,91.31,91.41,91.12,91.13,17281.0,91.31,91.41,91.12,91.13,17281.0
2022-06-22 12:30:00,91.12,91.28,91.09,91.11,23281.0,91.12,91.28,91.09,91.11,23281.0
2022-06-22 12:40:00,91.08,91.27,91.07,91.11,17429.0,91.08,91.27,91.07,91.11,17429.0
2022-06-22 12:50:00,91.12,91.3,91.07,91.27,15410.0,91.12,91.3,91.07,91.27,15410.0
2022-06-22 13:00:00,91.28,91.28,90.93,91.11,11647.0,91.28,91.28,90.93,91.11,11647.0
2022-06-22 13:10:00,91.11,91.3,91.1,91.23,14993.0,91.11,91.3,91.1,91.23,14993.0
2022-06-22 13:20:00,91.24,91.27,91.1,91.14,16310.0,91.24,91.27,91.1,91.14,16310.0
2022-06-22 13:30:00,91.13,91.13,90.91,91.05,17333.0,91.13,91.13,90.91,91.05,17333.0
2022-06-22 13:40:00,91.04,91.4,91.02,91.37,17607.0,91.04,91.4,91.02,91.37,17607.0
2022-06-22 13:50:00,91.38,91.45,91.19,91.25,22097.0,91.38,91.45,91.19,91.25,22097.0
2022-06-22 14:00:00,91.26,91.7,91.24,91.62,18300.0,91.26,91.7,91.24,91.62,18300.0
2022-06-22 14:10:00,91.64,91.7,91.47,91.62,36826.0,91.64,91.7,91.47,91.62,36826.0
2022-06-22 14:20:00,91.61,91.63,91.3,91.31,17805.0,91.61,91.63,91.3,91.31,17805.0
2022-06-22 14:30:00,91.32,91.47,91.31,91.42,15185.0,91.32,91.47,91.31,91.42,15185.0
2022-06-22 14:40:00,91.46,91.47,91.23,91.23,21709.0,91.46,91.47,91.23,91.23,21709.0
2022-06-22 14:50:00,91.22,91.45,91.2,91.37,18220.0,91.22,91.45,91.2,91.37,18220.0
2022-06-22 15:00:00,91.37,91.47,91.23,91.28,24964.0,91.37,91.47,91.23,91.28,24964.0
2022-06-22 15:10:00,91.3,91.39,91.14,91.14,25370.0,91.3,91.39,91.14,91.14,25370.0
2022-06-22 15:20:00,91.17,91.27,90.98,91.04,39890.0,91.17,91.27,90.98,91.04,39890.0
2022-06-22 15:30:00,91.04,91.15,90.98,91.08,55511.0,91.04,91.15,90.98,91.08,55511.0
2022-06-22 15:40:00,91.07,91.07,90.62,90.72,77290.0,91.07,91.07,90.62,90.72,77290.0
2022-06-22 15:50:00,90.71,91.09,90.62,90.74,240525.0,90.71,91.09,90.62,90.74,240525.0
2022-06-23 09:30:00,91.6,92.47,91.54,92.39,81367.0,91.6,92.47,91.54,92.39,81367.0
2022-06-23 09:40:00,92.28,92.7,92.11,92.53,63256.0,92.28,92.7,92.11,92.53,63256.0
2022-06-23 09:50:00,92.44,92.54,91.93,92.5,34214.0,92.44,92.54,91.93,92.5,34214.0
2022-06-23 10:00:00,92.4,92.88,92.31,92.64,46517.0,92.4,92.88,92.31,92.64,46517.0
2022-06-23 10:10:00,92.61,93.06,92.53,93.06,40927.0,92.61,93.06,92.53,93.06,40927.0
2022-06-23 10:20:00,93.06,93.22,92.8,92.9,56612.0,93.06,93.22,92.8,92.9,56612.0
2022-06-23 10:30:00,92.92,93.62,92.91,93.59,72071.0,92.92,93.62,92.91,93.59,72071.0
2022-06-23 10:40:00,93.66,93.83,93.48,93.52,39381.0,93.66,93.83,93.48,93.52,39381.0
2022-06-23 10:50:00,93.48,93.81,93.43,93.81,17943.0,93.48,93.81,93.43,93.81,17943.0
2022-06-23 11:00:00,93.74,93.78,93.58,93.73,15952.0,93.74,93.78,93.58,93.73,15952.0
2022-06-23 11:10:00,93.77,94.0,93.74,93.84,15900.0,93.77,94.0,93.74,93.84,15900.0
2022-06-23 11:20:00,93.79,93.88,93.53,93.59,20157.0,93.79,93.88,93.53,93.59,20157.0
2022-06-23 11:30:00,93.62,93.83,93.4,93.72,33822.0,93.62,93.83,93.4,93.72,33822.0
2022-06-23 11:40:00,93.72,93.86,93.66,93.79,20190.0,93.72,93.86,93.66,93.79,20190.0
2022-06-23 11:50:00,93.77,93.84,93.33,93.36,10240.0,93.77,93.84,93.33,93.36,10240.0
2022-06-23 12:00:00,93.36,93.39,93.15,93.21,31116.0,93.36,93.39,93.15,93.21,31116.0
2022-06-23 12:10:00,93.2,93.22,93.01,93.09,11977.0,93.2,93.22,93.01,93.09,11977.0
2022-06-23 12:20:00,93.15,93.3,92.94,92.97,26948.0,93.15,93.3,92.94,92.97,26948.0
2022-06-23 12:30:00,93.02,93.09,92.64,92.65,10733.0,93.02,93.09,92.64,92.65,10733.0
2022-06-23 12:40:00,92.62,92.83,92.46,92.5,15681.0,92.62,92.83,92.46,92.5,15681.0
2022-06-23 12:50:00,92.52,92.64,92.24,92.44,16649.0,92.52,92.64,92.24,92.44,16649.0
2022-06-23 13:00:00,92.44,92.58,92.28,92.47,24670.0,92.44,92.58,92.28,92.47,24670.0
2022-06-23 13:10:00,92.45,92.73,92.45,92.57,15126.0,92.45,92.73,92.45,92.57,15126.0
2022-06-23 13:20:00,92.58,92.7,92.44,92.56,26362.0,92.58,92.7,92.44,92.56,26362.0
2022-06-23 13:30:00,92.55,92.72,92.53,92.54,16287.0,92.55,92.72,92.53,92.54,16287.0
2022-06-23 13:40:00,92.57,92.58,92.34,92.37,11970.0,92.57,92.58,92.34,92.37,11970.0
2022-06-23 13:50:00,92.41,92.63,92.37,92.63,21128.0,92.41,92.63,92.37,92.63,21128.0
2022-06-23 14:00:00,92.64,92.7,92.47,92.63,15787.0,92.64,92.7,92.47,92.63,15787.0
2022-06-23 14:10:00,92.63,92.85,92.63,92.75,21525.0,92.63,92.85,92.63,92.75,21525.0
2022-06-23 14:20:00,92.76,93.11,92.72,93.07,24574.0,92.76,93.11,92.72,93.07,24574.0
2022-06-23 14:30:00,93.07,93.46,93.03,93.38,26050.0,93.07,93.46,93.03,93.38,26050.0
2022-06-23 14:40:00,93.36,93.45,93.02,93.09,42135.0,93.36,93.45,93.02,93.09,42135.0
2022-06-23 14:50:00,93.11,93.21,93.09,93.19,24434.0,93.11,93.21,93.09,93.19,24434.0
2022-06-23 15:00:00,93.18,93.3,93.14,93.25,18379.0,93.18,93.3,93.14,93.25,18379.0
2022-06-23 15:10:00,93.25,93.27,93.03,93.19,73283.0,93.25,93.27,93.03,93.19,73283.0
2022-06-23 15:20:00,93.17,93.27,93.08,93.15,30866.0,93.17,93.27,93.08,93.15,30866.0
2022-06-23 15:30:00,93.13,93.56,93.12,93.25,61688.0,93.13,93.56,93.12,93.25,61688.0
2022-06-23 15:40:00,93.26,93.66,93.22,93.65,98413.0,93.26,93.66,93.22,93.65,98413.0
2022-06-23 15:50:00,93.64,93.77,93.3,93.63,180618.0,93.64,93.77,93.3,93.63,180618.0
2022-06-24 09:30:00,94.55,94.8,93.46,93.64,50218.0,94.55,94.8,93.46,93.64,50218.0
2022-06-24 09:40:00,93.58,94.28,93.41,94.0,89161.0,93.58,94.28,93.41,94.0,89161.0
2022-06-24 09:50:00,93.9,94.49,93.9,94.48,28601.0,93.9,94.49,93.9,94.48,28601.0
2022-06-24 10:00:00,94.53,95.32,94.34,95.3,61779.0,94.53,95.32,94.34,95.3,61779.0
2022-06-24 10:10:00,95.25,95.72,94.88,95.44,69924.0,95.25,95.72,94.88,95.44,69924.0
2022-06-24 10:20:00,95.41,95.74,95.24,95.45,59883.0,95.41,95.74,95.24,95.45,59883.0
2022-06-24 10:30:00,95.45,95.62,95.27,95.33,103753.0,95.45,95.62,95.27,95.33,103753.0
2022-06-24 10:40:00,95.33,95.47,95.12,95.3,26666.0,95.33,95.47,95.12,95.3,26666.0
2022-06-24 10:50:00,95.33,95.33,94.92,94.95,141458.0,95.33,95.33,94.92,94.95,141458.0
2022-06-24 11:00:00,94.98,95.16,94.84,94.86,17038.0,94.98,95.16,94.84,94.86,17038.0
2022-06-24 11:10:00,94.88,94.92,94.5,94.65,66904.0,94.88,94.92,94.5,94.65,66904.0
2022-06-24 11:20:00,94.63,94.93,94.6,94.87,58193.0,94.63,94.93,94.6,94.87,58193.0
2022-06-24 11:30:00,94.86,94.98,94.82,94.94,69339.0,94.86,94.98,94.82,94.94,69339.0
2022-06-24 11:40:00,94.94,95.22,94.89,95.11,27214.0,94.94,95.22,94.89,95.11,27214.0
2022-06-24 11:50:00,95.08,95.26,95.02,95.23,17612.0,95.08,95.26,95.02,95.23,17612.0
2022-06-24 12:00:00,95.24,95.32,95.21,95.24,14653.0,95.24,95.32,95.21,95.24,14653.0
2022-06-24 12:10:00,95.25,95.49,95.24,95.28,19211.0,95.25,95.49,95.24,95.28,19211.0
2022-06-24 12:20:00,95.26,95.4,95.16,95.38,23079.0,95.26,95.4,95.16,95.38,23079.0
2022-06-24 12:30:00,95.38,95.62,95.35,95.59,47956.0,95.38,95.62,95.35,95.59,47956.0
2022-06-24 12:40:00,95.61,95.66,95.44,95.58,71564.0,95.61,95.66,95.44,95.58,71564.0
2022-06-24 12:50:00,95.61,95.89,95.49,95.82,39965.0,95.61,95.89,95.49,95.82,39965.0
2022-06-24 13:00:00,95.82,96.05,95.77,95.98,42579.0,95.82,96.05,95.77,95.98,42579.0
2022-06-24 13:10:00,96.01,96.09,95.85,95.86,29182.0,96.01,96.09,95.85,95.86,29182.0
2022-06-24 13:20:00,95.86,95.89,95.71,95.74,54426.0,95.86,95.89,95.71,95.74,54426.0
2022-06-24 13:30:00,95.74,95.98,95.64,95.94,65462.0,95.74,95.98,95.64,95.94,65462.0
2022-06-24 13:40:00,95.93,95.97,95.66,95.67,23455.0,95.93,95.97,95.66,95.67,23455.0
2022-06-24 13:50:00,95.66,95.79,95.57,95.77,47845.0,95.66,95.79,95.57,95.77,47845.0
2022-06-24 14:00:00,95.78,95.9,95.7,95.76,20048.0,95.78,95.9,95.7,95.76,20048.0
2022-06-24 14:10:00,95.78,96.05,95.78,96.05,21735.0,95.78,96.05,95.78,96.05,21735.0
2022-06-24 14:20:00,96.06,96.06,95.93,96.0,19200.0,96.06,96.06,95.93,96.0,19200.0
2022-06-24 14:30:00,96.01,96.13,95.96,96.09,24003.0,96.01,96.13,95.96,96.09,24003.0
2022-06-24 14:40:00,96.11,96.33,96.07,96.29,21500.0,96.11,96.33,96.07,96.29,21500.0
2022-06-24 14:50:00,96.28,96.29,96.01,96.05,16160.0,96.28,96.29,96.01,96.05,16160.0
2022-06-24 15:00:00,96.07,96.24,95.97,96.18,39717.0,96.07,96.24,95.97,96.18,39717.0
2022-06-24 15:10:00,96.17,96.36,96.1,96.33,46601.0,96.17,96.36,96.1,96.33,46601.0
2022-06-24 15:20:00,96.33,96.36,96.13,96.22,55598.0,96.33,96.36,96.13,96.22,55598.0
2022-06-24 15:30:00,96.22,96.4,96.17,96.4,69897.0,96.22,96.4,96.17,96.4,69897.0
2022-06-24 15:40:00,96.4,96.68,96.37,96.56,143345.0,96.4,96.68,96.37,96.56,143345.0
2022-06-24 15:50:00,96.55,97.07,96.53,97.0,325384.0,96.55,97.07,96.53,97.0,325384.0
2022-06-27 09:30:00,96.9,97.45,96.08,96.78,54047.0,96.9,97.45,96.08,96.78,54047.0
2022-06-27 09:40:00,96.73,96.75,95.96,96.03,41287.0,96.73,96.75,95.96,96.03,41287.0
2022-06-27 09:50:00,96.03,96.4,95.76,96.33,121787.0,96.03,96.4,95.76,96.33,121787.0
2022-06-27 10:00:00,96.38,96.86,96.21,96.49,81960.0,96.38,96.86,96.21,96.49,81960.0
2022-06-27 10:10:00,96.49,96.54,96.18,96.46,75752.0,96.49,96.54,96.18,96.46,75752.0
2022-06-27 10:20:00,96.5,96.67,96.15,96.33,91158.0,96.5,96.67,96.15,96.33,91158.0
2022-06-27 10:30:00,96.3,96.64,96.15,96.15,96967.0,96.3,96.64,96.15,96.15,96967.0
2022-06-27 10:40:00,96.12,96.16,95.85,96.0,32437.0,96.12,96.16,95.85,96.0,32437.0
2022-06-27 10:50:00,95.98,96.41,95.98,96.19,46089.0,95.98,96.41,95.98,96.19,46089.0
2022-06-27 11:00:00,96.18,96.69,96.17,96.6,99393.0,96.18,96.69,96.17,96.6,99393.0
2022-06-27 11:10:00,96.6,96.84,96.45,96.82,40165.0,96.6,96.84,96.45,96.82,40165.0
2022-06-27 11:20:00,96.8,97.28,96.75,97.17,48735.0,96.8,97.28,96.75,97.17,48735.0
2022-06-27 11:30:00,97.15,97.18,96.95,97.0,36959.0,97.15,97.18,96.95,97.0,36959.0
2022-06-27 11:40:00,96.99,97.12,96.81,96.83,29976.0,96.99,97.12,96.81,96.83,29976.0
2022-06-27 11:50:00,96.8,96.8,96.6,96.65,27967.0,96.8,96.8,96.6,96.65,27967.0
2022-06-27 12:00:00,96.64,96.68,96.35,96.48,23230.0,96.64,96.68,96.35,96.48,23230.0
2022-06-27 12:10:00,96.47,96.54,96.3,96.52,81155.0,96.47,96.54,96.3,96.52,81155.0
2022-06-27 12:20:00,96.51,96.54,96.34,96.42,52647.0,96.51,96.54,96.34,96.42,52647.0
2022-06-27 12:30:00,96.38,96.62,96.35,96.52,121209.0,96.38,96.62,96.35,96.52,121209.0
2022-06-27 12:40:00,96.51,97.0,96.46,96.92,82452.0,96.51,97.0,96.46,96.92,82452.0
2022-06-27 12:50:00,96.92,97.11,96.67,96.79,65860.0,96.92,97.11,96.67,96.79,65860.0
2022-06-27 13:00:00,96.81,96.82,96.47,96.63,37628.0,96.81,96.82,96.47,96.63,37628.0
2022-06-27 13:10:00,96.63,97.06,96.63,96.97,37519.0,96.63,97.06,96.63,96.97,37519.0
2022-06-27 13:20:00,96.98,97.08,96.88,97.0,41242.0,96.98,97.08,96.88,97.0,41242.0
2022-06-27 13:30:00,97.0,97.0,96.67,96.69,53480.0,97.0,97.0,96.67,96.69,53480.0
2022-06-27 13:40:00,96.69,96.78,96.62,96.76,36512.0,96.69,96.78,96.62,96.76,36512.0
2022-06-27 13:50:00,96.78,96.78,96.5,96.53,75039.0,96.78,96.78,96.5,96.53,75039.0
2022-06-27 14:00:00,96.51,96.79,96.49,96.72,39729.0,96.51,96.79,96.49,96.72,39729.0
2022-06-27 14:10:00,96.72,96.93,96.7,96.92,34361.0,96.72,96.93,96.7,96.92,34361.0
2022-06-27 14:20:00,96.92,96.93,96.76,96.8,36138.0,96.92,96.93,96.76,96.8,36138.0
2022-06-27 14:30:00,96.8,97.05,96.78,96.98,28089.0,96.8,97.05,96.78,96.98,28089.0
2022-06-27 14:40:00,96.95,97.04,96.84,96.97,30094.0,96.95,97.04,96.84,96.97,30094.0
2022-06-27 14:50:00,96.97,96.98,96.81,96.84,23683.0,96.97,96.98,96.81,96.84,23683.0
2022-06-27 15:00:00,96.83,96.86,96.46,96.78,53219.0,96.83,96.86,96.46,96.78,53219.0
2022-06-27 15:10:00,96.77,97.1,96.77,97.05,38584.0,96.77,97.1,96.77,97.05,38584.0
2022-06-27 15:20:00,97.05,97.13,96.88,96.94,70127.0,97.05,97.13,96.88,96.94,70127.0
2022-06-27 15:30:00,96.93,96.99,96.75,96.79,82166.0,96.93,96.99,96.75,96.79,82166.0
2022-06-27 15:40:00,96.8,97.08,96.63,96.73,367746.0,96.8,97.08,96.63,96.73,367746.0
2022-06-27 15:50:00,96.72,96.84,96.55,96.83,266168.0,96.72,96.84,96.55,96.83,266168.0
2022-06-28 09:30:00,97.27,98.25,96.9,97.54,70143.0,97.27,98.25,96.9,97.54,70143.0
2022-06-28 09:40:00,97.53,97.92,97.5,97.84,46073.0,97.53,97.92,97.5,97.84,46073.0
2022-06-28 09:50:00,97.83,97.97,97.49,97.49,46714.0,97.83,97.97,97.49,97.49,46714.0
2022-06-28 10:00:00,97.47,97.64,96.82,96.86,62761.0,97.47,97.64,96.82,96.86,62761.0
2022-06-28 10:10:00,96.85,97.28,96.82,97.14,38385.0,96.85,97.28,96.82,97.14,38385.0
2022-06-28 10:20:00,97.14,97.41,97.13,97.25,46336.0,97.14,97.41,97.13,97.25,46336.0
2022-06-28 10:30:00,97.23,97.5,97.04,97.38,55875.0,97.23,97.5,97.04,97.38,55875.0
2022-06-28 10:40:00,97.34,97.53,97.23,97.38,104132.0,97.34,97.53,97.23,97.38,104132.0
2022-06-28 10:50:00,97.38,97.66,97.35,97.65,119757.0,97.38,97.66,97.35,97.65,119757.0
2022-06-28 11:00:00,97.63,97.67,97.33,97.47,90636.0,97.63,97.67,97.33,97.47,90636.0
2022-06-28 11:10:00,97.42,97.51,97.31,97.38,61560.0,97.42,97.51,97.31,97.38,61560.0
2022-06-28 11:20:00,97.35,97.37,96.87,96.92,131005.0,97.35,97.37,96.87,96.92,131005.0
2022-06-28 11:30:00,96.9,97.11,96.7,96.77,137969.0,96.9,97.11,96.7,96.77,137969.0
2022-06-28 11:40:00,96.77,96.94,96.57,96.84,127387.0,96.77,96.94,96.57,96.84,127387.0
2022-06-28 11:50:00,96.85,96.85,96.31,96.31,46255.0,96.85,96.85,96.31,96.31,46255.0
2022-06-28 12:00:00,96.33,96.5,95.95,96.26,199995.0,96.33,96.5,95.95,96.26,199995.0
2022-06-28 12:10:00,96.24,96.36,95.86,96.07,58820.0,96.24,96.36,95.86,96.07,58820.0
2022-06-28 12:20:00,96.06,96.44,96.03,96.39,34720.0,96.06,96.44,96.03,96.39,34720.0
2022-06-28 12:30:00,96.39,96.5,96.18,96.5,49786.0,96.39,96.5,96.18,96.5,49786.0
2022-06-28 12:40:00,96.49,96.71,96.49,96.62,17970.0,96.49,96.71,96.49,96.62,17970.0
2022-06-28 12:50:00,96.6,96.72,96.45,96.56,31636.0,96.6,96.72,96.45,96.56,31636.0
2022-06-28 13:00:00,96.55,96.61,96.27,96.39,104599.0,96.55,96.61,96.27,96.39,104599.0
2022-06-28 13:10:00,96.37,96.48,95.85,95.87,60359.0,96.37,96.48,95.85,95.87,60359.0
2022-06-28 13:20:00,95.8,96.19,95.79,96.17,40043.0,95.8,96.19,95.79,96.17,40043.0
2022-06-28 13:30:00,96.19,96.2,95.83,95.91,96774.0,96.19,96.2,95.83,95.91,96774.0
2022-06-28 13:40:00,95.8,95.92,95.75,95.78,38244.0,95.8,95.92,95.75,95.78,38244.0
2022-06-28 13:50:00,95.78,95.9,95.64,95.78,51018.0,95.78,95.9,95.64,95.78,51018.0
2022-06-28 14:00:00,95.77,96.04,95.73,95.83,39034.0,95.77,96.04,95.73,95.83,39034.0
2022-06-28 14:10:00,95.84,95.86,95.64,95.64,42821.0,95.84,95.86,95.64,95.64,42821.0
2022-06-28 14:20:00,95.63,95.81,95.59,95.71,36103.0,95.63,95.81,95.59,95.71,36103.0
2022-06-28 14:30:00,95.7,95.77,95.4,95.42,53881.0,95.7,95.77,95.4,95.42,53881.0
2022-06-28 14:40:00,95.4,95.59,95.24,95.55,38266.0,95.4,95.59,95.24,95.55,38266.0
2022-06-28 14:50:00,95.57,95.75,95.41,95.43,86540.0,95.57,95.75,95.41,95.43,86540.0
2022-06-28 15:00:00,95.45,95.47,95.07,95.22,30116.0,95.45,95.47,95.07,95.22,30116.0
2022-06-28 15:10:00,95.2,95.29,95.02,95.19,34249.0,95.2,95.29,95.02,95.19,34249.0
2022-06-28 15:20:00,95.19,95.38,95.1,95.2,30425.0,95.19,95.38,95.1,95.2,30425.0
2022-06-28 15:30:00,95.19,95.4,95.04,95.24,53724.0,95.19,95.4,95.04,95.24,53724.0
2022-06-28 15:40:00,95.24,95.28,94.68,94.81,95282.0,95.24,95.28,94.68,94.81,95282.0
2022-06-28 15:50:00,94.74,94.86,94.6,94.74,212210.0,94.74,94.86,94.6,94.74,212210.0
2022-06-29 09:30:00,94.85,94.94,93.38,93.54,73792.0,94.85,94.94,93.38,93.54,73792.0
2022-06-29 09:40:00,93.56,93.81,93.37,93.78,19062.0,93.56,93.81,93.37,93.78,19062.0
2022-06-29 09:50:00,93.85,94.44,93.74,94.05,18617.0,93.85,94.44,93.74,94.05,18617.0
2022-06-29 10:00:00,94.09,94.75,94.04,94.7,28387.0,94.09,94.75,94.04,94.7,28387.0
2022-06-29 10:10:00,94.66,95.04,94.52,94.61,20090.0,94.66,95.04,94.52,94.61,20090.0
2022-06-29 10:20:00,94.64,95.33,94.64,95.18,24405.0,94.64,95.33,94.64,95.18,24405.0
2022-06-29 10:30:00,95.29,95.7,95.23,95.7,21326.0,95.29,95.7,95.23,95.7,21326.0
2022-06-29 10:40:00,95.67,96.4,95.66,96.14,30811.0,95.67,96.4,95.66,96.14,30811.0
2022-06-29 10:50:00,96.11,96.25,95.7,95.76,16837.0,96.11,96.25,95.7,95.76,16837.0
2022-06-29 11:00:00,95.76,95.84,95.4,95.53,27596.0,95.76,95.84,95.4,95.53,27596.0
2022-06-29 11:10:00,95.48,95.55,95.19,95.28,37677.0,95.48,95.55,95.19,95.28,37677.0
2022-06-29 11:20:00,95.38,95.43,95.09,95.35,21640.0,95.38,95.43,95.09,95.35,21640.0
2022-06-29 11:30:00,95.36,95.68,95.29,95.6,15747.0,95.36,95.68,95.29,95.6,15747.0
2022-06-29 11:40:00,95.59,95.8,95.53,95.61,23545.0,95.59,95.8,95.53,95.61,23545.0
2022-06-29 11:50:00,95.61,95.76,95.34,95.5,17060.0,95.61,95.76,95.34,95.5,17060.0
2022-06-29 12:00:00,95.51,95.74,95.51,95.65,15170.0,95.51,95.74,95.51,95.65,15170.0
2022-06-29 12:10:00,95.7,95.73,95.5,95.64,25862.0,95.7,95.73,95.5,95.64,25862.0
2022-06-29 12:20:00,95.74,95.78,95.15,95.15,59902.0,95.74,95.78,95.15,95.15,59902.0
2022-06-29 12:30:00,95.19,95.69,95.19,95.5,28241.0,95.19,95.69,95.19,95.5,28241.0
2022-06-29 12:40:00,95.5,95.64,95.44,95.45,12714.0,95.5,95.64,95.44,95.45,12714.0
2022-06-29 12:50:00,95.43,95.54,95.22,95.37,24036.0,95.43,95.54,95.22,95.37,24036.0
2022-06-29 13:00:00,95.37,95.51,95.33,95.49,15510.0,95.37,95.51,95.33,95.49,15510.0
2022-06-29 13:10:00,95.5,95.58,95.18,95.2,12639.0,95.5,95.58,95.18,95.2,12639.0
2022-06-29 13:20:00,95.19,95.3,95.01,95.25,16639.0,95.19,95.3,95.01,95.25,16639.0
2022-06-29 13:30:00,95.22,95.35,95.07,95.35,13056.0,95.22,95.35,95.07,95.35,13056.0
2022-06-29 13:40:00,95.35,95.55,95.31,95.51,12331.0,95.35,95.55,95.31,95.51,12331.0
2022-06-29 13:50:00,95.58,95.96,95.58,95.93,26293.0,95.58,95.96,95.58,95.93,26293.0
2022-06-29 14:00:00,95.9,96.31,95.85,96.06,36100.0,95.9,96.31,95.85,96.06,36100.0
2022-06-29 14:10:00,96.06,96.07,95.83,95.92,20877.0,96.06,96.07,95.83,95.92,20877.0
2022-06-29 14:20:00,95.92,95.95,95.81,95.94,12162.0,95.92,95.95,95.81,95.94,12162.0
2022-06-29 14:30:00,95.93,95.93,95.69,95.69,12885.0,95.93,95.93,95.69,95.69,12885.0
2022-06-29 14:40:00,95.7,95.75,95.63,95.64,14727.0,95.7,95.75,95.63,95.64,14727.0
2022-06-29 14:50:00,95.62,95.82,95.61,95.73,17310.0,95.62,95.82,95.61,95.73,17310.0
2022-06-29 15:00:00,95.71,95.88,95.66,95.86,31825.0,95.71,95.88,95.66,95.86,31825.0
2022-06-29 15:10:00,95.84,95.91,95.66,95.78,25407.0,95.84,95.91,95.66,95.78,25407.0
2022-06-29 15:20:00,95.77,95.96,95.72,95.93,20515.0,95.77,95.96,95.72,95.93,20515.0
2022-06-29 15:30:00,95.92,95.92,95.58,95.68,40892.0,95.92,95.92,95.58,95.68,40892.0
2022-06-29 15:40:00,95.68,95.94,95.6,95.88,49861.0,95.68,95.94,95.6,95.88,49861.0
2022-06-29 15:50:00,95.91,96.21,95.76,96.0,158887.0,95.91,96.21,95.76,96.0,158887.0
2022-06-30 09:30:00,94.92,95.48,94.09,94.13,46293.0,94.92,95.48,94.09,94.13,46293.0
2022-06-30 09:40:00,94.15,94.8,93.82,94.74,21380.0,94.15,94.8,93.82,94.74,21380.0
2022-06-30 09:50:00,94.73,94.96,94.32,94.58,21075.0,94.73,94.96,94.32,94.58,21075.0
2022-06-30 10:00:00,94.54,94.6,94.1,94.59,37381.0,94.54,94.6,94.1,94.59,37381.0
2022-06-30 10:10:00,94.59,94.83,94.47,94.62,20061.0,94.59,94.83,94.47,94.62,20061.0
2022-06-30 10:20:00,94.47,94.49,93.96,93.98,21041.0,94.47,94.49,93.96,93.98,21041.0
2022-06-30 10:30:00,94.02,94.75,94.0,94.55,53687.0,94.02,94.75,94.0,94.55,53687.0
2022-06-30 10:40:00,94.46,94.67,94.32,94.42,39407.0,94.46,94.67,94.32,94.42,39407.0
2022-06-30 10:50:00,94.48,95.33,94.45,95.31,48641.0,94.48,95.33,94.45,95.31,48641.0
2022-06-30 11:00:00,95.31,95.31,94.91,95.25,31459.0,95.31,95.31,94.91,95.25,31459.0
2022-06-30 11:10:00,95.27,95.33,95.03,95.28,27446.0,95.27,95.33,95.03,95.28,27446.0
2022-06-30 11:20:00,95.29,95.4,95.1,95.11,29785.0,95.29,95.4,95.1,95.11,29785.0
2022-06-30 11:30:00,95.08,95.23,94.99,95.23,12008.0,95.08,95.23,94.99,95.23,12008.0
2022-06-30 11:40:00,95.23,95.37,95.1,95.24,30623.0,95.23,95.37,95.1,95.24,30623.0
2022-06-30 11:50:00,95.22,95.51,95.1,95.51,13358.0,95.22,95.51,95.1,95.51,13358.0
2022-06-30 12:00:00,95.51,95.58,95.19,95.2,18587.0,95.51,95.58,95.19,95.2,18587.0
2022-06-30 12:10:00,95.18,95.52,95.14,95.44,14835.0,95.18,95.52,95.14,95.44,14835.0
2022-06-30 12:20:00,95.43,96.04,95.39,95.94,24013.0,95.43,96.04,95.39,95.94,24013.0
2022-06-30 12:30:00,95.93,96.14,95.84,95.91,18652.0,95.93,96.14,95.84,95.91,18652.0
2022-06-30 12:40:00,95.92,96.13,95.86,95.98,12554.0,95.92,96.13,95.86,95.98,12554.0
2022-06-30 12:50:00,96.0,96.02,95.87,95.95,7552.0,96.0,96.02,95.87,95.95,7552.0
2022-06-30 13:00:00,95.96,96.06,95.73,95.73,16904.0,95.96,96.06,95.73,95.73,16904.0
2022-06-30 13:10:00,95.69,95.69,95.29,95.48,18054.0,95.69,95.69,95.29,95.48,18054.0
2022-06-30 13:20:00,95.51,95.67,95.41,95.51,13294.0,95.51,95.67,95.41,95.51,13294.0
2022-06-30 13:30:00,95.51,95.7,95.5,95.67,6053.0,95.51,95.7,95.5,95.67,6053.0
2022-06-30 13:40:00,95.74,95.86,95.58,95.81,12476.0,95.74,95.86,95.58,95.81,12476.0
2022-06-30 13:50:00,95.85,96.04,95.79,95.93,25718.0,95.85,96.04,95.79,95.93,25718.0
2022-06-30 14:00:00,95.95,96.09,95.78,95.78,24481.0,95.95,96.09,95.78,95.78,24481.0
2022-06-30 14:10:00,95.83,96.02,95.82,96.0,11997.0,95.83,96.02,95.82,96.0,11997.0
2022-06-30 14:20:00,96.0,96.04,95.68,95.95,26517.0,96.0,96.04,95.68,95.95,26517.0
2022-06-30 14:30:00,95.95,96.03,95.81,95.86,16250.0,95.95,96.03,95.81,95.86,16250.0
2022-06-30 14:40:00,95.82,95.82,95.33,95.35,24276.0,95.82,95.82,95.33,95.35,24276.0
2022-06-30 14:50:00,95.38,95.39,95.02,95.13,42644.0,95.38,95.39,95.02,95.13,42644.0
2022-06-30 15:00:00,95.12,95.17,94.72,94.73,35643.0,95.12,95.17,94.72,94.73,35643.0
2022-06-30 15:10:00,94.73,94.79,94.55,94.57,27930.0,94.73,94.79,94.55,94.57,27930.0
2022-06-30 15:20:00,94.58,95.2,94.58,95.19,38807.0,94.58,95.2,94.58,95.19,38807.0
2022-06-30 15:30:00,95.18,95.4,95.11,95.22,48699.0,95.18,95.4,95.11,95.22,48699.0
2022-06-30 15:40:00,95.2,95.34,94.82,95.05,68258.0,95.2,95.34,94.82,95.05,68258.0
2022-06-30 15:50:00,95.02,95.22,94.49,95.14,248189.0,95.02,95.22,94.49,95.14,248189.0
2022-07-01 09:30:00,94.92,95.82,94.76,95.07,118523.0,94.92,95.82,94.76,95.07,118523.0
2022-07-01 09:40:00,95.07,95.85,95.07,95.81,51573.0,95.07,95.85,95.07,95.81,51573.0
2022-07-01 09:50:00,95.87,96.37,95.72,95.93,60773.0,95.87,96.37,95.72,95.93,60773.0
2022-07-01 10:00:00,96.0,96.25,95.48,96.01,41495.0,96.0,96.25,95.48,96.01,41495.0
2022-07-01 10:10:00,96.01,96.03,95.45,95.95,33327.0,96.01,96.03,95.45,95.95,33327.0
2022-07-01 10:20:00,95.88,95.95,95.48,95.48,31673.0,95.88,95.95,95.48,95.48,31673.0
2022-07-01 10:30:00,95.43,95.48,95.02,95.1,54399.0,95.43,95.48,95.02,95.1,54399.0
2022-07-01 10:40:00,95.04,95.48,95.01,95.37,42500.0,95.04,95.48,95.01,95.37,42500.0
2022-07-01 10:50:00,95.33,95.52,95.14,95.39,30060.0,95.33,95.52,95.14,95.39,30060.0
2022-07-01 11:00:00,95.39,95.8,95.13,95.73,23782.0,95.39,95.8,95.13,95.73,23782.0
2022-07-01 11:10:00,95.73,96.16,95.61,95.97,22463.0,95.73,96.16,95.61,95.97,22463.0
2022-07-01 11:20:00,95.98,96.06,95.55,95.55,14356.0,95.98,96.06,95.55,95.55,14356.0
2022-07-01 11:30:00,95.61,96.12,95.61,96.06,20689.0,95.61,96.12,95.61,96.06,20689.0
2022-07-01 11:40:00,96.09,96.24,95.94,95.95,14295.0,96.09,96.24,95.94,95.95,14295.0
2022-07-01 11:50:00,95.95,95.96,95.49,95.62,25984.0,95.95,95.96,95.49,95.62,25984.0
2022-07-01 12:00:00,95.63,95.65,95.44,95.62,22493.0,95.63,95.65,95.44,95.62,22493.0
2022-07-01 12:10:00,95.62,95.79,95.44,95.71,19013.0,95.62,95.79,95.44,95.71,19013.0
2022-07-01 12:20:00,95.68,95.75,95.61,95.7,14074.0,95.68,95.75,95.61,95.7,14074.0
2022-07-01 12:30:00,95.69,95.84,95.58,95.6,17852.0,95.69,95.84,95.58,95.6,17852.0
2022-07-01 12:40:00,95.56,95.7,95.53,95.7,11481.0,95.56,95.7,95.53,95.7,11481.0
2022-07-01 12:50:00,95.75,95.75,95.44,95.44,12063.0,95.75,95.75,95.44,95.44,12063.0
2022-07-01 13:00:00,95.4,95.43,95.17,95.3,18511.0,95.4,95.43,95.17,95.3,18511.0
2022-07-01 13:10:00,95.3,95.66,95.26,95.49,27390.0,95.3,95.66,95.26,95.49,27390.0
2022-07-01 13:20:00,95.45,95.7,95.42,95.67,9911.0,95.45,95.7,95.42,95.67,9911.0
2022-07-01 13:30:00,95.7,95.87,95.59,95.83,25915.0,95.7,95.87,95.59,95.83,25915.0
2022-07-01 13:40:00,95.86,96.06,95.86,95.96,10997.0,95.86,96.06,95.86,95.96,10997.0
2022-07-01 13:50:00,96.05,96.08,95.95,96.04,13187.0,96.05,96.08,95.95,96.04,13187.0
2022-07-01 14:00:00,96.11,96.13,95.85,95.96,11465.0,96.11,96.13,95.85,95.96,11465.0
2022-07-01 14:10:00,95.96,96.3,95.87,96.3,16309.0,95.96,96.3,95.87,96.3,16309.0
2022-07-01 14:20:00,96.3,96.61,96.27,96.38,19742.0,96.3,96.61,96.27,96.38,19742.0
2022-07-01 14:30:00,96.43,96.57,96.41,96.51,13331.0,96.43,96.57,96.41,96.51,13331.0
2022-07-01 14:40:00,96.55,96.76,96.49,96.71,15629.0,96.55,96.76,96.49,96.71,15629.0
2022-07-01 14:50:00,96.71,96.76,96.55,96.73,18239.0,96.71,96.76,96.55,96.73,18239.0
2022-07-01 15:00:00,96.75,96.82,96.49,96.81,28106.0,96.75,96.82,96.49,96.81,28106.0
2022-07-01 15:10:00,96.87,96.99,96.78,96.82,42526.0,96.87,96.99,96.78,96.82,42526.0
2022-07-01 15:20:00,96.84,96.98,96.74,96.96,24230.0,96.84,96.98,96.74,96.96,24230.0
2022-07-01 15:30:00,96.97,97.56,96.95,97.55,47541.0,96.97,97.56,96.95,97.55,47541.0
2022-07-01 15:40:00,97.56,97.69,97.44,97.68,102542.0,97.56,97.69,97.44,97.68,102542.0
2022-07-01 15:50:00,97.66,97.71,97.17,97.4,163491.0,97.66,97.71,97.17,97.4,163491.0
2022-07-05 09:30:00,96.01,96.01,95.0,95.43,128247.0,96.01,96.01,95.0,95.43,128247.0
2022-07-05 09:40:00,95.24,95.97,95.24,95.56,43191.0,95.24,95.97,95.24,95.56,43191.0
2022-07-05 09:50:00,95.59,95.69,95.14,95.36,37565.0,95.59,95.69,95.14,95.36,37565.0
2022-07-05 10:00:00,95.25,95.35,94.82,95.24,20851.0,95.25,95.35,94.82,95.24,20851.0
2022-07-05 10:10:00,95.3,95.67,95.19,95.44,40984.0,95.3,95.67,95.19,95.44,40984.0
2022-07-05 10:20:00,95.43,95.8,95.41,95.61,19688.0,95.43,95.8,95.41,95.61,19688.0
2022-07-05 10:30:00,95.66,95.9,95.38,95.72,15375.0,95.66,95.9,95.38,95.72,15375.0
2022-07-05 10:40:00,95.69,95.84,95.22,95.65,11671.0,95.69,95.84,95.22,95.65,11671.0
2022-07-05 10:50:00,95.64,95.8,95.55,95.7,9841.0,95.64,95.8,95.55,95.7,9841.0
2022-07-05 11:00:00,95.72,95.93,95.52,95.81,24610.0,95.72,95.93,95.52,95.81,24610.0
2022-07-05 11:10:00,95.84,96.07,95.66,95.98,22043.0,95.84,96.07,95.66,95.98,22043.0
2022-07-05 11:20:00,96.01,96.05,95.78,95.93,13714.0,96.01,96.05,95.78,95.93,13714.0
2022-07-05 11:30:00,95.9,96.12,95.81,95.98,21965.0,95.9,96.12,95.81,95.98,21965.0
2022-07-05 11:40:00,95.99,96.44,95.99,96.37,21701.0,95.99,96.44,95.99,96.37,21701.0
2022-07-05 11:50:00,96.36,96.36,96.06,96.09,16693.0,96.36,96.36,96.06,96.09,16693.0
2022-07-05 12:00:00,96.09,96.31,96.08,96.27,12088.0,96.09,96.31,96.08,96.27,12088.0
2022-07-05 12:10:00,96.26,96.38,96.06,96.32,18303.0,96.26,96.38,96.06,96.32,18303.0
2022-07-05 12:20:00,96.31,96.77,96.23,96.64,17485.0,96.31,96.77,96.23,96.64,17485.0
2022-07-05 12:30:00,96.61,96.76,96.54,96.69,23523.0,96.61,96.76,96.54,96.69,23523.0
2022-07-05 12:40:00,96.69,96.7,96.34,96.44,12618.0,96.69,96.7,96.34,96.44,12618.0
2022-07-05 12:50:00,96.45,96.53,96.36,96.41,18503.0,96.45,96.53,96.36,96.41,18503.0
2022-07-05 13:00:00,96.39,96.5,96.27,96.48,17684.0,96.39,96.5,96.27,96.48,17684.0
2022-07-05 13:10:00,96.48,96.57,96.4,96.57,15077.0,96.48,96.57,96.4,96.57,15077.0
2022-07-05 13:20:00,96.49,96.73,96.49,96.6,23821.0,96.49,96.73,96.49,96.6,23821.0
2022-07-05 13:30:00,96.63,96.99,96.58,96.96,26363.0,96.63,96.99,96.58,96.96,26363.0
2022-07-05 13:40:00,96.96,97.02,96.67,96.86,15540.0,96.96,97.02,96.67,96.86,15540.0
2022-07-05 13:50:00,96.85,96.95,96.81,96.91,13312.0,96.85,96.95,96.81,96.91,13312.0
2022-07-05 14:00:00,96.93,97.12,96.84,96.86,11738.0,96.93,97.12,96.84,96.86,11738.0
2022-07-05 14:10:00,96.87,97.0,96.78,96.92,17109.0,96.87,97.0,96.78,96.92,17109.0
2022-07-05 14:20:00,96.89,97.16,96.84,97.1,14948.0,96.89,97.16,96.84,97.1,14948.0
2022-07-05 14:30:00,97.15,97.59,97.15,97.58,18806.0,97.15,97.59,97.15,97.58,18806.0
2022-07-05 14:40:00,97.61,97.7,97.47,97.55,15653.0,97.61,97.7,97.47,97.55,15653.0
2022-07-05 14:50:00,97.58,97.69,97.55,97.6,13595.0,97.58,97.69,97.55,97.6,13595.0
2022-07-05 15:00:00,97.61,97.92,97.47,97.92,33786.0,97.61,97.92,97.47,97.92,33786.0
2022-07-05 15:10:00,97.92,97.98,97.65,97.66,24270.0,97.92,97.98,97.65,97.66,24270.0
2022-07-05 15:20:00,97.67,98.01,97.67,97.85,39643.0,97.67,98.01,97.67,97.85,39643.0
2022-07-05 15:30:00,97.87,98.01,97.73,97.81,45698.0,97.87,98.01,97.73,97.81,45698.0
2022-07-05 15:40:00,97.8,97.87,97.6,97.87,52306.0,97.8,97.87,97.6,97.87,52306.0
2022-07-05 15:50:00,97.8,98.01,97.59,97.99,198133.0,97.8,98.01,97.59,97.99,198133.0
2022-07-06 09:30:00,98.0,98.22,97.12,97.17,97987.0,98.0,98.22,97.12,97.17,97987.0
2022-07-06 09:40:00,97.11,97.41,96.58,96.66,56975.0,97.11,97.41,96.58,96.66,56975.0
2022-07-06 09:50:00,96.67,97.84,96.58,97.63,32823.0,96.67,97.84,96.58,97.63,32823.0
2022-07-06 10:00:00,97.54,98.39,97.27,98.21,37864.0,97.54,98.39,97.27,98.21,37864.0
2022-07-06 10:10:00,98.2,98.2,97.5,97.92,34028.0,98.2,98.2,97.5,97.92,34028.0
2022-07-06 10:20:00,97.9,98.32,97.85,98.09,57938.0,97.9,98.32,97.85,98.09,57938.0
2022-07-06 10:30:00,98.13,98.17,97.7,97.83,35304.0,98.13,98.17,97.7,97.83,35304.0
2022-07-06 10:40:00,97.79,98.07,97.75,97.84,38985.0,97.79,98.07,97.75,97.84,38985.0
2022-07-06 10:50:00,97.81,97.89,97.59,97.85,37465.0,97.81,97.89,97.59,97.85,37465.0
2022-07-06 11:00:00,97.83,97.89,97.27,97.53,21806.0,97.83,97.89,97.27,97.53,21806.0
2022-07-06 11:10:00,97.51,97.91,97.46,97.74,19632.0,97.51,97.91,97.46,97.74,19632.0
2022-07-06 11:20:00,97.72,97.87,97.45,97.54,16627.0,97.72,97.87,97.45,97.54,16627.0
2022-07-06 11:30:00,97.54,97.54,97.1,97.31,21546.0,97.54,97.54,97.1,97.31,21546.0
2022-07-06 11:40:00,97.33,97.48,97.18,97.47,15781.0,97.33,97.48,97.18,97.47,15781.0
2022-07-06 11:50:00,97.41,97.6,97.4,97.49,12520.0,97.41,97.6,97.4,97.49,12520.0
2022-07-06 12:00:00,97.51,97.56,97.24,97.31,16094.0,97.51,97.56,97.24,97.31,16094.0
2022-07-06 12:10:00,97.36,97.4,97.19,97.2,27846.0,97.36,97.4,97.19,97.2,27846.0
2022-07-06 12:20:00,97.22,97.32,97.1,97.32,25642.0,97.22,97.32,97.1,97.32,25642.0
2022-07-06 12:30:00,97.32,97.44,97.18,97.32,15397.0,97.32,97.44,97.18,97.32,15397.0
2022-07-06 12:40:00,97.31,97.63,97.31,97.62,19597.0,97.31,97.63,97.31,97.62,19597.0
2022-07-06 12:50:00,97.55,97.61,97.41,97.58,14867.0,97.55,97.61,97.41,97.58,14867.0
2022-07-06 13:00:00,97.61,97.94,97.6,97.88,22851.0,97.61,97.94,97.6,97.88,22851.0
2022-07-06 13:10:00,97.88,97.92,97.68,97.78,17025.0,97.88,97.92,97.68,97.78,17025.0
2022-07-06 13:20:00,97.76,97.83,97.67,97.7,19664.0,97.76,97.83,97.67,97.7,19664.0
2022-07-06 13:30:00,97.7,97.82,97.68,97.81,16282.0,97.7,97.82,97.68,97.81,16282.0
2022-07-06 13:40:00,97.8,97.82,97.57,97.59,20803.0,97.8,97.82,97.57,97.59,20803.0
2022-07-06 13:50:00,97.58,97.65,97.51,97.58,14705.0,97.58,97.65,97.51,97.58,14705.0
2022-07-06 14:00:00,97.55,98.03,97.31,97.85,24556.0,97.55,98.03,97.31,97.85,24556.0
2022-07-06 14:10:00,97.79,97.85,97.41,97.49,18218.0,97.79,97.85,97.41,97.49,18218.0
2022-07-06 14:20:00,97.58,98.19,97.53,98.16,31188.0,97.58,98.19,97.53,98.16,31188.0
2022-07-06 14:30:00,98.23,98.61,98.18,98.35,20566.0,98.23,98.61,98.18,98.35,20566.0
2022-07-06 14:40:00,98.45,98.68,98.38,98.4,21770.0,98.45,98.68,98.38,98.4,21770.0
2022-07-06 14:50:00,98.43,98.46,98.3,98.45,17220.0,98.43,98.46,98.3,98.45,17220.0
2022-07-06 15:00:00,98.46,98.47,98.16,98.39,25248.0,98.46,98.47,98.16,98.39,25248.0
2022-07-06 15:10:00,98.4,98.52,98.29,98.47,19326.0,98.4,98.52,98.29,98.47,19326.0
2022-07-06 15:20:00,98.5,98.72,98.47,98.7,31708.0,98.5,98.72,98.47,98.7,31708.0
2022-07-06 15:30:00,98.68,98.85,98.46,98.48,40358.0,98.68,98.85,98.46,98.48,40358.0
2022-07-06 15:40:00,98.45,98.45,98.0,98.08,64456.0,98.45,98.45,98.0,98.08,64456.0
2022-07-06 15:50:00,98.12,98.16,97.61,97.98,137302.0,98.12,98.16,97.61,97.98,137302.0
2022-07-07 09:30:00,97.76,97.96,97.17,97.88,47251.0,97.76,97.96,97.17,97.88,47251.0
2022-07-07 09:40:00,97.86,98.5,97.86,98.18,45660.0,97.86,98.5,97.86,98.18,45660.0
2022-07-07 09:50:00,98.21,98.57,97.99,98.42,31975.0,98.21,98.57,97.99,98.42,31975.0
2022-07-07 10:00:00,98.45,98.45,97.83,98.05,45981.0,98.45,98.45,97.83,98.05,45981.0
2022-07-07 10:10:00,98.12,98.26,97.89,97.99,24260.0,98.12,98.26,97.89,97.99,24260.0
2022-07-07 10:20:00,97.96,98.17,97.89,98.08,16198.0,97.96,98.17,97.89,98.08,16198.0
2022-07-07 10:30:00,98.1,98.1,97.75,97.85,23577.0,98.1,98.1,97.75,97.85,23577.0
2022-07-07 10:40:00,97.83,97.93,97.74,97.76,22525.0,97.83,97.93,97.74,97.76,22525.0
2022-07-07 10:50:00,97.74,98.12,97.62,98.02,30343.0,97.74,98.12,97.62,98.02,30343.0
2022-07-07 11:00:00,98.02,98.4,98.02,98.34,17640.0,98.02,98.4,98.02,98.34,17640.0
2022-07-07 11:10:00,98.29,98.54,98.25,98.38,17821.0,98.29,98.54,98.25,98.38,17821.0
2022-07-07 11:20:00,98.38,98.49,98.12,98.15,20795.0,98.38,98.49,98.12,98.15,20795.0
2022-07-07 11:30:00,98.14,98.26,98.03,98.08,14969.0,98.14,98.26,98.03,98.08,14969.0
2022-07-07 11:40:00,98.04,98.27,98.0,98.27,15896.0,98.04,98.27,98.0,98.27,15896.0
2022-07-07 11:50:00,98.26,98.29,98.13,98.22,10073.0,98.26,98.29,98.13,98.22,10073.0
2022-07-07 12:00:00,98.27,98.29,97.89,97.89,14909.0,98.27,98.29,97.89,97.89,14909.0
2022-07-07 12:10:00,97.86,97.96,97.79,97.96,21484.0,97.86,97.96,97.79,97.96,21484.0
2022-07-07 12:20:00,97.98,98.2,97.87,98.17,15613.0,97.98,98.2,97.87,98.17,15613.0
2022-07-07 12:30:00,98.18,98.36,98.18,98.27,31208.0,98.18,98.36,98.18,98.27,31208.0
2022-07-07 12:40:00,98.27,98.27,98.08,98.13,22761.0,98.27,98.27,98.08,98.13,22761.0
2022-07-07 12:50:00,98.11,98.12,97.95,98.04,24583.0,98.11,98.12,97.95,98.04,24583.0
2022-07-07 13:00:00,98.04,98.1,97.95,97.98,13138.0,98.04,98.1,97.95,97.98,13138.0
2022-07-07 13:10:00,97.98,98.1,97.89,98.1,12578.0,97.98,98.1,97.89,98.1,12578.0
2022-07-07 13:20:00,98.09,98.2,98.09,98.12,14145.0,98.09,98.2,98.09,98.12,14145.0
2022-07-07 13:30:00,98.13,98.2,98.07,98.11,15356.0,98.13,98.2,98.07,98.11,15356.0
2022-07-07 13:40:00,98.07,98.27,98.05,98.22,12336.0,98.07,98.27,98.05,98.22,12336.0
2022-07-07 13:50:00,98.22,98.39,98.22,98.38,15070.0,98.22,98.39,98.22,98.38,15070.0
2022-07-07 14:00:00,98.39,98.44,98.21,98.34,27728.0,98.39,98.44,98.21,98.34,27728.0
2022-07-07 14:10:00,98.36,98.44,98.27,98.32,13989.0,98.36,98.44,98.27,98.32,13989.0
2022-07-07 14:20:00,98.34,98.47,98.34,98.45,13228.0,98.34,98.47,98.34,98.45,13228.0
2022-07-07 14:30:00,98.44,98.44,98.28,98.33,15388.0,98.44,98.44,98.28,98.33,15388.0
2022-07-07 14:40:00,98.33,98.35,98.2,98.23,14981.0,98.33,98.35,98.2,98.23,14981.0
2022-07-07 14:50:00,98.22,98.31,98.16,98.31,13371.0,98.22,98.31,98.16,98.31,13371.0
2022-07-07 15:00:00,98.32,98.47,98.31,98.47,21052.0,98.32,98.47,98.31,98.47,21052.0
2022-07-07 15:10:00,98.48,98.62,98.44,98.53,21741.0,98.48,98.62,98.44,98.53,21741.0
2022-07-07 15:20:00,98.54,98.66,98.5,98.51,32092.0,98.54,98.66,98.5,98.51,32092.0
2022-07-07 15:30:00,98.53,98.75,98.48,98.5,40309.0,98.53,98.75,98.48,98.5,40309.0
2022-07-07 15:40:00,98.47,98.56,98.3,98.46,76684.0,98.47,98.56,98.3,98.46,76684.0
2022-07-07 15:50:00,98.47,98.58,98.35,98.43,210427.0,98.47,98.58,98.35,98.43,210427.0
2022-07-08 09:30:00,97.6,98.05,97.2,97.86,76186.0,97.6,98.05,97.2,97.86,76186.0
2022-07-08 09:40:00,97.93,98.02,97.39,97.4,19295.0,97.93,98.02,97.39,97.4,19295.0
2022-07-08 09:50:00,97.46,97.55,97.06,97.36,27394.0,97.46,97.55,97.06,97.36,27394.0
2022-07-08 10:00:00,97.38,97.86,97.29,97.82,23088.0,97.38,97.86,97.29,97.82,23088.0
2022-07-08 10:10:00,97.83,98.47,97.83,98.31,13278.0,97.83,98.47,97.83,98.31,13278.0
2022-07-08 10:20:00,98.32,99.05,98.26,99.05,28412.0,98.32,99.05,98.26,99.05,28412.0
2022-07-08 10:30:00,99.02,99.12,98.76,98.76,9465.0,99.02,99.12,98.76,98.76,9465.0
2022-07-08 10:40:00,98.7,98.86,98.61,98.76,12063.0,98.7,98.86,98.61,98.76,12063.0
2022-07-08 10:50:00,98.7,98.73,98.38,98.73,14506.0,98.7,98.73,98.38,98.73,14506.0
2022-07-08 11:00:00,98.66,98.77,98.53,98.68,14134.0,98.66,98.77,98.53,98.68,14134.0
2022-07-08 11:10:00,98.69,98.69,98.24,98.33,8556.0,98.69,98.69,98.24,98.33,8556.0
2022-07-08 11:20:00,98.29,98.52,98.28,98.48,11490.0,98.29,98.52,98.28,98.48,11490.0
2022-07-08 11:30:00,98.47,98.54,98.39,98.48,6363.0,98.47,98.54,98.39,98.48,6363.0
2022-07-08 11:40:00,98.48,98.54,98.23,98.27,10145.0,98.48,98.54,98.23,98.27,10145.0
2022-07-08 11:50:00,98.29,98.39,98.19,98.37,14614.0,98.29,98.39,98.19,98.37,14614.0
2022-07-08 12:00:00,98.39,98.45,98.2,98.23,11027.0,98.39,98.45,98.2,98.23,11027.0
2022-07-08 12:10:00,98.22,98.41,98.22,98.35,8463.0,98.22,98.41,98.22,98.35,8463.0
2022-07-08 12:20:00,98.34,98.39,97.95,97.95,20087.0,98.34,98.39,97.95,97.95,20087.0
2022-07-08 12:30:00,97.92,97.97,97.8,97.8,11120.0,97.92,97.97,97.8,97.8,11120.0
2022-07-08 12:40:00,97.78,97.84,97.62,97.83,10259.0,97.78,97.84,97.62,97.83,10259.0
2022-07-08 12:50:00,97.77,97.77,97.52,97.56,9996.0,97.77,97.77,97.52,97.56,9996.0
2022-07-08 13:00:00,97.55,97.87,97.47,97.87,10452.0,97.55,97.87,97.47,97.87,10452.0
2022-07-08 13:10:00,97.88,97.92,97.79,97.85,8939.0,97.88,97.92,97.79,97.85,8939.0
2022-07-08 13:20:00,97.83,97.96,97.82,97.92,14939.0,97.83,97.96,97.82,97.92,14939.0
2022-07-08 13:30:00,97.94,97.96,97.79,97.94,18092.0,97.94,97.96,97.79,97.94,18092.0
2022-07-08 13:40:00,97.92,98.17,97.92,98.17,14959.0,97.92,98.17,97.92,98.17,14959.0
2022-07-08 13:50:00,98.17,98.22,98.01,98.03,15842.0,98.17,98.22,98.01,98.03,15842.0
2022-07-08 14:00:00,98.04,98.25,97.94,98.22,7586.0,98.04,98.25,97.94,98.22,7586.0
2022-07-08 14:10:00,98.19,98.22,98.08,98.22,14923.0,98.19,98.22,98.08,98.22,14923.0
2022-07-08 14:20:00,98.24,98.42,98.24,98.38,20276.0,98.24,98.42,98.24,98.38,20276.0
2022-07-08 14:30:00,98.35,98.59,98.35,98.48,28194.0,98.35,98.59,98.35,98.48,28194.0
2022-07-08 14:40:00,98.48,98.65,98.45,98.56,18351.0,98.48,98.65,98.45,98.56,18351.0
2022-07-08 14:50:00,98.56,98.68,98.47,98.68,21506.0,98.56,98.68,98.47,98.68,21506.0
2022-07-08 15:00:00,98.68,98.83,98.57,98.57,28889.0,98.68,98.83,98.57,98.57,28889.0
2022-07-08 15:10:00,98.59,98.8,98.54,98.57,18736.0,98.59,98.8,98.54,98.57,18736.0
2022-07-08 15:20:00,98.58,98.59,98.43,98.45,12091.0,98.58,98.59,98.43,98.45,12091.0
2022-07-08 15:30:00,98.42,98.45,98.23,98.28,21469.0,98.42,98.45,98.23,98.28,21469.0
2022-07-08 15:40:00,98.3,98.55,98.3,98.39,64281.0,98.3,98.55,98.3,98.39,64281.0
2022-07-08 15:50:00,98.38,98.62,98.34,98.39,126175.0,98.38,98.62,98.34,98.39,126175.0
2022-07-11 09:30:00,97.33,97.8,96.75,96.78,64724.0,97.33,97.8,96.75,96.78,64724.0
2022-07-11 09:40:00,96.59,97.31,96.54,97.22,32856.0,96.59,97.31,96.54,97.22,32856.0
2022-07-11 09:50:00,97.18,97.24,96.77,96.8,69411.0,97.18,97.24,96.77,96.8,69411.0
2022-07-11 10:00:00,96.79,97.06,96.47,96.87,25074.0,96.79,97.06,96.47,96.87,25074.0
2022-07-11 10:10:00,96.86,97.2,96.7,96.81,22235.0,96.86,97.2,96.7,96.81,22235.0
2022-07-11 10:20:00,96.72,97.13,96.65,97.02,33754.0,96.72,97.13,96.65,97.02,33754.0
2022-07-11 10:30:00,96.97,97.32,96.96,97.15,46081.0,96.97,97.32,96.96,97.15,46081.0
2022-07-11 10:40:00,97.15,97.37,97.04,97.04,32517.0,97.15,97.37,97.04,97.04,32517.0
2022-07-11 10:50:00,97.04,97.15,96.79,97.09,18393.0,97.04,97.15,96.79,97.09,18393.0
2022-07-11 11:00:00,97.11,97.35,97.02,97.34,15980.0,97.11,97.35,97.02,97.34,15980.0
2022-07-11 11:10:00,97.34,97.56,97.34,97.38,53182.0,97.34,97.56,97.34,97.38,53182.0
2022-07-11 11:20:00,97.39,97.46,97.15,97.45,33616.0,97.39,97.46,97.15,97.45,33616.0
2022-07-11 11:30:00,97.4,97.45,97.02,97.27,12368.0,97.4,97.45,97.02,97.27,12368.0
2022-07-11 11:40:00,97.26,97.35,97.15,97.16,13456.0,97.26,97.35,97.15,97.16,13456.0
2022-07-11 11:50:00,97.15,97.3,97.05,97.27,24364.0,97.15,97.3,97.05,97.27,24364.0
2022-07-11 12:00:00,97.3,97.36,97.19,97.35,13551.0,97.3,97.36,97.19,97.35,13551.0
2022-07-11 12:10:00,97.33,97.41,97.24,97.36,21575.0,97.33,97.41,97.24,97.36,21575.0
2022-07-11 12:20:00,97.4,97.4,97.27,97.38,14608.0,97.4,97.4,97.27,97.38,14608.0
2022-07-11 12:30:00,97.38,97.5,97.34,97.38,21629.0,97.38,97.5,97.34,97.38,21629.0
2022-07-11 12:40:00,97.37,97.37,97.03,97.12,35910.0,97.37,97.37,97.03,97.12,35910.0
2022-07-11 12:50:00,97.11,97.16,96.98,97.09,48243.0,97.11,97.16,96.98,97.09,48243.0
2022-07-11 13:00:00,97.09,97.4,97.04,97.36,34762.0,97.09,97.4,97.04,97.36,34762.0
2022-07-11 13:10:00,97.33,97.42,97.24,97.3,20597.0,97.33,97.42,97.24,97.3,20597.0
2022-07-11 13:20:00,97.27,97.37,97.24,97.34,13806.0,97.27,97.37,97.24,97.34,13806.0
2022-07-11 13:30:00,97.31,97.43,97.28,97.41,18284.0,97.31,97.43,97.28,97.41,18284.0
2022-07-11 13:40:00,97.42,97.51,97.37,97.4,15068.0,97.42,97.51,97.37,97.4,15068.0
2022-07-11 13:50:00,97.37,97.64,97.35,97.62,20961.0,97.37,97.64,97.35,97.62,20961.0
2022-07-11 14:00:00,97.59,97.59,97.28,97.28,21843.0,97.59,97.59,97.28,97.28,21843.0
2022-07-11 14:10:00,97.25,97.47,97.18,97.47,21783.0,97.25,97.47,97.18,97.47,21783.0
2022-07-11 14:20:00,97.47,97.56,97.41,97.52,42128.0,97.47,97.56,97.41,97.52,42128.0
2022-07-11 14:30:00,97.51,97.55,97.28,97.29,17114.0,97.51,97.55,97.28,97.29,17114.0
2022-07-11 14:40:00,97.27,97.51,97.27,97.4,19246.0,97.27,97.51,97.27,97.4,19246.0
2022-07-11 14:50:00,97.34,97.36,97.23,97.25,15015.0,97.34,97.36,97.23,97.25,15015.0
2022-07-11 15:00:00,97.24,97.26,97.02,97.17,30404.0,97.24,97.26,97.02,97.17,30404.0
2022-07-11 15:10:00,97.13,97.19,97.08,97.15,22424.0,97.13,97.19,97.08,97.15,22424.0
2022-07-11 15:20:00,97.14,97.2,97.0,97.12,47796.0,97.14,97.2,97.0,97.12,47796.0
2022-07-11 15:30:00,97.1,97.2,96.84,96.88,35650.0,97.1,97.2,96.84,96.88,35650.0
2022-07-11 15:40:00,96.88,96.95,96.68,96.7,49349.0,96.88,96.95,96.68,96.7,49349.0
2022-07-11 15:50:00,96.66,96.89,96.58,96.89,114368.0,96.66,96.89,96.58,96.89,114368.0
2022-07-12 09:30:00,97.08,98.63,97.03,98.54,78915.0,97.08,98.63,97.03,98.54,78915.0
2022-07-12 09:40:00,98.46,98.47,97.5,97.52,23890.0,98.46,98.47,97.5,97.52,23890.0
2022-07-12 09:50:00,97.4,97.8,97.15,97.16,30625.0,97.4,97.8,97.15,97.16,30625.0
2022-07-12 10:00:00,97.15,97.39,97.03,97.34,61962.0,97.15,97.39,97.03,97.34,61962.0
2022-07-12 10:10:00,97.33,97.56,96.96,97.32,67881.0,97.33,97.56,96.96,97.32,67881.0
2022-07-12 10:20:00,97.3,97.42,96.9,96.91,38512.0,97.3,97.42,96.9,96.91,38512.0
2022-07-12 10:30:00,96.9,97.51,96.9,97.31,16404.0,96.9,97.51,96.9,97.31,16404.0
2022-07-12 10:40:00,97.27,97.37,97.15,97.34,22808.0,97.27,97.37,97.15,97.34,22808.0
2022-07-12 10:50:00,97.31,97.54,97.18,97.2,5829.0,97.31,97.54,97.18,97.2,5829.0
2022-07-12 11:00:00,97.18,97.42,96.99,97.33,17838.0,97.18,97.42,96.99,97.33,17838.0
2022-07-12 11:10:00,97.32,97.53,97.21,97.25,16309.0,97.32,97.53,97.21,97.25,16309.0
2022-07-12 11:20:00,97.25,97.44,97.19,97.43,18799.0,97.25,97.44,97.19,97.43,18799.0
2022-07-12 11:30:00,97.41,97.5,97.12,97.29,19554.0,97.41,97.5,97.12,97.29,19554.0
2022-07-12 11:40:00,97.25,97.31,97.13,97.16,10817.0,97.25,97.31,97.13,97.16,10817.0
2022-07-12 11:50:00,97.13,97.38,97.13,97.35,32650.0,97.13,97.38,97.13,97.35,32650.0
2022-07-12 12:00:00,97.35,97.38,97.21,97.25,13781.0,97.35,97.38,97.21,97.25,13781.0
2022-07-12 12:10:00,97.25,97.36,97.19,97.34,17095.0,97.25,97.36,97.19,97.34,17095.0
2022-07-12 12:20:00,97.33,97.49,97.2,97.49,22636.0,97.33,97.49,97.2,97.49,22636.0
2022-07-12 12:30:00,97.49,97.49,97.31,97.33,8328.0,97.49,97.49,97.31,97.33,8328.0
2022-07-12 12:40:00,97.34,97.36,97.17,97.2,18748.0,97.34,97.36,97.17,97.2,18748.0
2022-07-12 12:50:00,97.18,97.19,96.96,97.09,9076.0,97.18,97.19,96.96,97.09,9076.0
2022-07-12 13:00:00,97.04,97.31,96.89,96.96,41663.0,97.04,97.31,96.89,96.96,41663.0
2022-07-12 13:10:00,96.94,97.04,96.91,96.95,14709.0,96.94,97.04,96.91,96.95,14709.0
2022-07-12 13:20:00,96.95,97.05,96.84,97.05,19314.0,96.95,97.05,96.84,97.05,19314.0
2022-07-12 13:30:00,97.07,97.15,96.98,97.07,8303.0,97.07,97.15,96.98,97.07,8303.0
2022-07-12 13:40:00,97.08,97.14,97.0,97.06,9039.0,97.08,97.14,97.0,97.06,9039.0
2022-07-12 13:50:00,97.0,97.13,96.98,97.03,45187.0,97.0,97.13,96.98,97.03,45187.0
2022-07-12 14:00:00,97.04,97.09,96.98,97.02,9897.0,97.04,97.09,96.98,97.02,9897.0
2022-07-12 14:10:00,97.06,97.07,96.94,97.01,14224.0,97.06,97.07,96.94,97.01,14224.0
2022-07-12 14:20:00,97.01,97.06,96.98,97.0,10728.0,97.01,97.06,96.98,97.0,10728.0
2022-07-12 14:30:00,97.06,97.07,96.87,96.91,11391.0,97.06,97.07,96.87,96.91,11391.0
2022-07-12 14:40:00,96.93,97.06,96.89,97.06,14360.0,96.93,97.06,96.89,97.06,14360.0
2022-07-12 14:50:00,97.03,97.08,96.87,96.88,22940.0,97.03,97.08,96.87,96.88,22940.0
2022-07-12 15:00:00,96.81,96.85,96.37,96.37,44087.0,96.81,96.85,96.37,96.37,44087.0
2022-07-12 15:10:00,96.36,96.55,96.31,96.41,23567.0,96.36,96.55,96.31,96.41,23567.0
2022-07-12 15:20:00,96.38,96.43,96.16,96.22,52186.0,96.38,96.43,96.16,96.22,52186.0
2022-07-12 15:30:00,96.2,96.26,95.91,96.09,57161.0,96.2,96.26,95.91,96.09,57161.0
2022-07-12 15:40:00,96.1,96.31,95.95,96.23,52365.0,96.1,96.31,95.95,96.23,52365.0
2022-07-12 15:50:00,96.22,96.47,96.17,96.39,149330.0,96.22,96.47,96.17,96.39,149330.0
2022-07-13 09:30:00,94.44,94.92,93.8,94.85,110212.0,94.44,94.92,93.8,94.85,110212.0
2022-07-13 09:40:00,94.83,94.87,94.07,94.85,32007.0,94.83,94.87,94.07,94.85,32007.0
2022-07-13 09:50:00,94.94,94.95,94.36,94.86,20655.0,94.94,94.95,94.36,94.86,20655.0
2022-07-13 10:00:00,94.75,95.06,94.47,94.79,23703.0,94.75,95.06,94.47,94.79,23703.0
2022-07-13 10:10:00,94.84,95.38,94.82,95.14,36350.0,94.84,95.38,94.82,95.14,36350.0
2022-07-13 10:20:00,95.07,95.65,94.93,95.65,37427.0,95.07,95.65,94.93,95.65,37427.0
2022-07-13 10:30:00,95.65,96.34,95.58,96.18,29076.0,95.65,96.34,95.58,96.18,29076.0
2022-07-13 10:40:00,96.16,96.5,96.06,96.28,20001.0,96.16,96.5,96.06,96.28,20001.0
2022-07-13 10:50:00,96.3,96.56,96.26,96.46,22898.0,96.3,96.56,96.26,96.46,22898.0
2022-07-13 11:00:00,96.5,96.81,96.34,96.64,15703.0,96.5,96.81,96.34,96.64,15703.0
2022-07-13 11:10:00,96.66,96.79,96.53,96.59,13591.0,96.66,96.79,96.53,96.59,13591.0
2022-07-13 11:20:00,96.62,96.75,96.51,96.55,16244.0,96.62,96.75,96.51,96.55,16244.0
2022-07-13 11:30:00,96.57,96.8,96.57,96.67,16498.0,96.57,96.8,96.57,96.67,16498.0
2022-07-13 11:40:00,96.65,96.67,96.35,96.55,12306.0,96.65,96.67,96.35,96.55,12306.0
2022-07-13 11:50:00,96.55,96.71,96.43,96.45,17122.0,96.55,96.71,96.43,96.45,17122.0
2022-07-13 12:00:00,96.45,96.74,96.38,96.7,11612.0,96.45,96.74,96.38,96.7,11612.0
2022-07-13 12:10:00,96.68,96.69,96.39,96.52,10756.0,96.68,96.69,96.39,96.52,10756.0
2022-07-13 12:20:00,96.55,96.77,96.49,96.76,10947.0,96.55,96.77,96.49,96.76,10947.0
2022-07-13 12:30:00,96.75,96.89,96.66,96.82,16933.0,96.75,96.89,96.66,96.82,16933.0
2022-07-13 12:40:00,96.81,96.83,96.69,96.8,10205.0,96.81,96.83,96.69,96.8,10205.0
2022-07-13 12:50:00,96.8,97.03,96.76,96.99,11301.0,96.8,97.03,96.76,96.99,11301.0
2022-07-13 13:00:00,96.98,97.26,96.9,97.11,13297.0,96.98,97.26,96.9,97.11,13297.0
2022-07-13 13:10:00,97.07,97.21,96.87,96.95,14307.0,97.07,97.21,96.87,96.95,14307.0
2022-07-13 13:20:00,96.97,97.1,96.88,97.09,9193.0,96.97,97.1,96.88,97.09,9193.0
2022-07-13 13:30:00,97.11,97.11,96.77,96.77,11555.0,97.11,97.11,96.77,96.77,11555.0
2022-07-13 13:40:00,96.79,96.98,96.79,96.98,12511.0,96.79,96.98,96.79,96.98,12511.0
2022-07-13 13:50:00,97.05,97.05,96.68,96.76,10815.0,97.05,97.05,96.68,96.76,10815.0
2022-07-13 14:00:00,96.64,96.64,96.24,96.32,18062.0,96.64,96.64,96.24,96.32,18062.0
2022-07-13 14:10:00,96.32,96.62,96.31,96.62,11159.0,96.32,96.62,96.31,96.62,11159.0
2022-07-13 14:20:00,96.62,96.8,96.53,96.79,12757.0,96.62,96.8,96.53,96.79,12757.0
2022-07-13 14:30:00,96.82,97.07,96.77,97.07,11521.0,96.82,97.07,96.77,97.07,11521.0
2022-07-13 14:40:00,97.03,97.11,96.93,96.93,16442.0,97.03,97.11,96.93,96.93,16442.0
2022-07-13 14:50:00,96.93,97.25,96.83,97.25,20026.0,96.93,97.25,96.83,97.25,20026.0
2022-07-13 15:00:00,97.27,97.27,96.81,96.86,25655.0,97.27,97.27,96.81,96.86,25655.0
2022-07-13 15:10:00,96.84,97.03,96.84,96.92,10041.0,96.84,97.03,96.84,96.92,10041.0
2022-07-13 15:20:00,96.9,96.95,96.57,96.6,18161.0,96.9,96.95,96.57,96.6,18161.0
2022-07-13 15:30:00,96.61,96.68,96.31,96.38,54773.0,96.61,96.68,96.31,96.38,54773.0
2022-07-13 15:40:00,96.36,96.4,96.11,96.22,37384.0,96.36,96.4,96.11,96.22,37384.0
2022-07-13 15:50:00,96.23,96.23,95.84,95.89,192350.0,96.23,96.23,95.84,95.89,192350.0
2022-07-14 09:30:00,94.43,95.1,94.25,94.34,51897.0,94.43,95.1,94.25,94.34,51897.0
2022-07-14 09:40:00,94.26,94.94,94.16,94.85,20773.0,94.26,94.94,94.16,94.85,20773.0
2022-07-14 09:50:00,94.82,94.88,94.29,94.31,26693.0,94.82,94.88,94.29,94.31,26693.0
2022-07-14 10:00:00,94.34,94.48,94.1,94.29,28438.0,94.34,94.48,94.1,94.29,28438.0
2022-07-14 10:10:00,94.29,94.6,94.15,94.42,23618.0,94.29,94.6,94.15,94.42,23618.0
2022-07-14 10:20:00,94.42,94.67,94.17,94.29,19583.0,94.42,94.67,94.17,94.29,19583.0
2022-07-14 10:30:00,94.33,94.45,94.16,94.41,20612.0,94.33,94.45,94.16,94.41,20612.0
2022-07-14 10:40:00,94.43,94.79,94.37,94.68,23764.0,94.43,94.79,94.37,94.68,23764.0
2022-07-14 10:50:00,94.68,94.81,94.51,94.68,14816.0,94.68,94.81,94.51,94.68,14816.0
2022-07-14 11:00:00,94.7,95.03,94.69,95.02,27159.0,94.7,95.03,94.69,95.02,27159.0
2022-07-14 11:10:00,95.03,95.35,94.9,95.3,16256.0,95.03,95.35,94.9,95.3,16256.0
2022-07-14 11:20:00,95.34,95.65,95.3,95.55,50608.0,95.34,95.65,95.3,95.55,50608.0
2022-07-14 11:30:00,95.59,95.74,95.38,95.61,21568.0,95.59,95.74,95.38,95.61,21568.0
2022-07-14 11:40:00,95.63,96.01,95.63,95.82,35189.0,95.63,96.01,95.63,95.82,35189.0
2022-07-14 11:50:00,95.86,96.13,95.76,96.1,24360.0,95.86,96.13,95.76,96.1,24360.0
2022-07-14 12:00:00,96.14,96.19,95.97,96.04,9914.0,96.14,96.19,95.97,96.04,9914.0
2022-07-14 12:10:00,96.08,96.08,95.86,96.04,17688.0,96.08,96.08,95.86,96.04,17688.0
2022-07-14 12:20:00,96.02,96.17,95.82,95.82,19724.0,96.02,96.17,95.82,95.82,19724.0
2022-07-14 12:30:00,95.8,95.94,95.65,95.74,11679.0,95.8,95.94,95.65,95.74,11679.0
2022-07-14 12:40:00,95.74,95.77,95.48,95.48,19327.0,95.74,95.77,95.48,95.48,19327.0
2022-07-14 12:50:00,95.48,95.83,95.46,95.82,15422.0,95.48,95.83,95.46,95.82,15422.0
2022-07-14 13:00:00,95.83,95.84,95.62,95.82,30068.0,95.83,95.84,95.62,95.82,30068.0
2022-07-14 13:10:00,95.84,96.14,95.74,96.09,32246.0,95.84,96.14,95.74,96.09,32246.0
2022-07-14 13:20:00,96.1,96.24,96.02,96.22,29431.0,96.1,96.24,96.02,96.22,29431.0
2022-07-14 13:30:00,96.2,96.22,96.0,96.2,20423.0,96.2,96.22,96.0,96.2,20423.0
2022-07-14 13:40:00,96.21,96.31,96.17,96.24,12723.0,96.21,96.31,96.17,96.24,12723.0
2022-07-14 13:50:00,96.24,96.38,96.2,96.29,13182.0,96.24,96.38,96.2,96.29,13182.0
2022-07-14 14:00:00,96.29,96.36,96.21,96.33,16610.0,96.29,96.36,96.21,96.33,16610.0
2022-07-14 14:10:00,96.29,96.64,96.21,96.59,19487.0,96.29,96.64,96.21,96.59,19487.0
2022-07-14 14:20:00,96.63,96.8,96.61,96.71,20924.0,96.63,96.8,96.61,96.71,20924.0
2022-07-14 14:30:00,96.73,96.88,96.68,96.82,15902.0,96.73,96.88,96.68,96.82,15902.0
2022-07-14 14:40:00,96.78,96.8,96.6,96.69,13894.0,96.78,96.8,96.6,96.69,13894.0
2022-07-14 14:50:00,96.71,96.85,96.57,96.77,19338.0,96.71,96.85,96.57,96.77,19338.0
2022-07-14 15:00:00,96.8,96.85,96.66,96.72,27777.0,96.8,96.85,96.66,96.72,27777.0
2022-07-14 15:10:00,96.73,96.88,96.64,96.76,31026.0,96.73,96.88,96.64,96.76,31026.0
2022-07-14 15:20:00,96.74,97.04,96.72,97.03,34831.0,96.74,97.04,96.72,97.03,34831.0
2022-07-14 15:30:00,97.06,97.11,96.79,96.91,34162.0,97.06,97.11,96.79,96.91,34162.0
2022-07-14 15:40:00,96.9,97.05,96.83,96.91,59300.0,96.9,97.05,96.83,96.91,59300.0
2022-07-14 15:50:00,96.94,97.15,96.86,96.92,156090.0,96.94,97.15,96.86,96.92,156090.0
2022-07-15 09:30:00,98.51,99.94,98.51,99.71,185831.0,98.51,99.94,98.51,99.71,185831.0
2022-07-15 09:40:00,99.71,99.85,98.69,99.13,64839.0,99.71,99.85,98.69,99.13,64839.0
2022-07-15 09:50:00,99.06,99.48,98.9,99.14,69306.0,99.06,99.48,98.9,99.14,69306.0
2022-07-15 10:00:00,99.24,99.85,99.07,99.08,89207.0,99.24,99.85,99.07,99.08,89207.0
2022-07-15 10:10:00,99.06,99.29,98.77,98.77,19026.0,99.06,99.29,98.77,98.77,19026.0
2022-07-15 10:20:00,98.79,98.99,98.24,98.97,38003.0,98.79,98.99,98.24,98.97,38003.0
2022-07-15 10:30:00,98.93,98.99,98.73,98.82,17380.0,98.93,98.99,98.73,98.82,17380.0
2022-07-15 10:40:00,98.81,98.93,98.64,98.85,25961.0,98.81,98.93,98.64,98.85,25961.0
2022-07-15 10:50:00,98.83,99.11,98.77,99.01,8355.0,98.83,99.11,98.77,99.01,8355.0
2022-07-15 11:00:00,98.98,99.12,98.8,99.1,18457.0,98.98,99.12,98.8,99.1,18457.0
2022-07-15 11:10:00,99.1,99.43,99.02,99.31,12405.0,99.1,99.43,99.02,99.31,12405.0
2022-07-15 11:20:00,99.32,99.48,99.11,99.19,17372.0,99.32,99.48,99.11,99.19,17372.0
2022-07-15 11:30:00,99.2,99.42,99.09,99.4,17582.0,99.2,99.42,99.09,99.4,17582.0
2022-07-15 11:40:00,99.36,99.52,99.27,99.41,20432.0,99.36,99.52,99.27,99.41,20432.0
2022-07-15 11:50:00,99.41,99.54,99.31,99.43,13074.0,99.41,99.54,99.31,99.43,13074.0
2022-07-15 12:00:00,99.44,99.51,99.21,99.25,17393.0,99.44,99.51,99.21,99.25,17393.0
2022-07-15 12:10:00,99.21,99.27,99.14,99.26,8478.0,99.21,99.27,99.14,99.26,8478.0
2022-07-15 12:20:00,99.28,99.45,99.21,99.38,10850.0,99.28,99.45,99.21,99.38,10850.0
2022-07-15 12:30:00,99.42,99.42,99.21,99.34,10593.0,99.42,99.42,99.21,99.34,10593.0
2022-07-15 12:40:00,99.31,99.52,99.25,99.49,8523.0,99.31,99.52,99.25,99.49,8523.0
2022-07-15 12:50:00,99.47,99.52,99.33,99.37,8448.0,99.47,99.52,99.33,99.37,8448.0
2022-07-15 13:00:00,99.37,99.59,99.36,99.59,7044.0,99.37,99.59,99.36,99.59,7044.0
2022-07-15 13:10:00,99.6,99.66,99.51,99.51,10658.0,99.6,99.66,99.51,99.51,10658.0
2022-07-15 13:20:00,99.51,99.52,99.3,99.42,10748.0,99.51,99.52,99.3,99.42,10748.0
2022-07-15 13:30:00,99.41,99.44,99.31,99.42,15442.0,99.41,99.44,99.31,99.42,15442.0
2022-07-15 13:40:00,99.43,99.45,99.35,99.4,9908.0,99.43,99.45,99.35,99.4,9908.0
2022-07-15 13:50:00,99.4,99.48,99.34,99.37,13457.0,99.4,99.48,99.34,99.37,13457.0
2022-07-15 14:00:00,99.38,99.45,99.3,99.45,14359.0,99.38,99.45,99.3,99.45,14359.0
2022-07-15 14:10:00,99.47,99.63,99.37,99.63,10259.0,99.47,99.63,99.37,99.63,10259.0
2022-07-15 14:20:00,99.61,99.61,99.4,99.54,12224.0,99.61,99.61,99.4,99.54,12224.0
2022-07-15 14:30:00,99.56,99.62,99.5,99.62,13556.0,99.56,99.62,99.5,99.62,13556.0
2022-07-15 14:40:00,99.65,99.68,99.56,99.57,15217.0,99.65,99.68,99.56,99.57,15217.0
2022-07-15 14:50:00,99.55,99.6,99.38,99.38,10220.0,99.55,99.6,99.38,99.38,10220.0
2022-07-15 15:00:00,99.38,99.38,99.19,99.36,13691.0,99.38,99.38,99.19,99.36,13691.0
2022-07-15 15:10:00,99.35,99.38,99.25,99.29,19194.0,99.35,99.38,99.25,99.29,19194.0
2022-07-15 15:20:00,99.29,99.36,99.15,99.16,20053.0,99.29,99.36,99.15,99.16,20053.0
2022-07-15 15:30:00,99.18,99.18,98.94,99.01,25263.0,99.18,99.18,98.94,99.01,25263.0
2022-07-15 15:40:00,99.02,99.21,98.97,99.06,40763.0,99.02,99.21,98.97,99.06,40763.0
2022-07-15 15:50:00,99.07,99.43,98.95,99.39,158257.0,99.07,99.43,98.95,99.39,158257.0
2022-07-18 09:30:00,99.58,99.84,99.2,99.36,41758.0,99.58,99.84,99.2,99.36,41758.0
2022-07-18 09:40:00,99.37,100.29,99.27,100.23,48618.0,99.37,100.29,99.27,100.23,48618.0
2022-07-18 09:50:00,100.36,100.41,99.93,100.01,24267.0,100.36,100.41,99.93,100.01,24267.0
2022-07-18 10:00:00,99.95,100.3,99.79,100.05,11446.0,99.95,100.3,99.79,100.05,11446.0
2022-07-18 10:10:00,100.0,100.01,99.54,99.57,47589.0,100.0,100.01,99.54,99.57,47589.0
2022-07-18 10:20:00,99.57,99.78,99.31,99.73,24467.0,99.57,99.78,99.31,99.73,24467.0
2022-07-18 10:30:00,99.71,100.01,99.71,99.8,17665.0,99.71,100.01,99.71,99.8,17665.0
2022-07-18 10:40:00,99.83,99.94,99.63,99.67,19434.0,99.83,99.94,99.63,99.67,19434.0
2022-07-18 10:50:00,99.65,99.86,99.57,99.77,13291.0,99.65,99.86,99.57,99.77,13291.0
2022-07-18 11:00:00,99.74,99.79,99.48,99.58,14466.0,99.74,99.79,99.48,99.58,14466.0
2022-07-18 11:10:00,99.63,99.71,99.54,99.69,13603.0,99.63,99.71,99.54,99.69,13603.0
2022-07-18 11:20:00,99.69,99.79,99.63,99.76,20449.0,99.69,99.79,99.63,99.76,20449.0
2022-07-18 11:30:00,99.74,99.91,99.74,99.85,12305.0,99.74,99.91,99.74,99.85,12305.0
2022-07-18 11:40:00,99.9,99.96,99.79,99.85,15080.0,99.9,99.96,99.79,99.85,15080.0
2022-07-18 11:50:00,99.86,99.87,99.74,99.81,12582.0,99.86,99.87,99.74,99.81,12582.0
2022-07-18 12:00:00,99.83,99.95,99.8,99.91,10074.0,99.83,99.95,99.8,99.91,10074.0
2022-07-18 12:10:00,99.9,100.0,99.89,99.92,13567.0,99.9,100.0,99.89,99.92,13567.0
2022-07-18 12:20:00,99.94,99.98,99.81,99.82,15724.0,99.94,99.98,99.81,99.82,15724.0
2022-07-18 12:30:00,99.81,99.81,99.7,99.77,10534.0,99.81,99.81,99.7,99.77,10534.0
2022-07-18 12:40:00,99.8,99.83,99.73,99.75,8462.0,99.8,99.83,99.73,99.75,8462.0
2022-07-18 12:50:00,99.74,99.74,99.54,99.62,8643.0,99.74,99.74,99.54,99.62,8643.0
2022-07-18 13:00:00,99.59,99.61,99.45,99.52,15362.0,99.59,99.61,99.45,99.52,15362.0
2022-07-18 13:10:00,99.53,99.59,99.35,99.36,10637.0,99.53,99.59,99.35,99.36,10637.0
2022-07-18 13:20:00,99.37,99.52,99.36,99.5,8393.0,99.37,99.52,99.36,99.5,8393.0
2022-07-18 13:30:00,99.48,99.5,99.31,99.34,9125.0,99.48,99.5,99.31,99.34,9125.0
2022-07-18 13:40:00,99.35,99.45,99.3,99.32,13739.0,99.35,99.45,99.3,99.32,13739.0
2022-07-18 13:50:00,99.35,99.43,99.11,99.11,7471.0,99.35,99.43,99.11,99.11,7471.0
2022-07-18 14:00:00,99.11,99.11,98.83,98.89,26850.0,99.11,99.11,98.83,98.89,26850.0
2022-07-18 14:10:00,98.84,98.87,98.73,98.87,9745.0,98.84,98.87,98.73,98.87,9745.0
2022-07-18 14:20:00,98.86,98.88,98.6,98.62,10897.0,98.86,98.88,98.6,98.62,10897.0
2022-07-18 14:30:00,98.69,98.8,98.64,98.7,18190.0,98.69,98.8,98.64,98.7,18190.0
2022-07-18 14:40:00,98.7,98.71,98.33,98.42,29973.0,98.7,98.71,98.33,98.42,29973.0
2022-07-18 14:50:00,98.44,98.46,98.11,98.18,26383.0,98.44,98.46,98.11,98.18,26383.0
2022-07-18 15:00:00,98.17,98.2,97.97,98.18,21523.0,98.17,98.2,97.97,98.18,21523.0
2022-07-18 15:10:00,98.16,98.16,97.88,97.97,15612.0,98.16,98.16,97.88,97.97,15612.0
2022-07-18 15:20:00,97.97,97.98,97.68,97.7,23468.0,97.97,97.98,97.68,97.7,23468.0
2022-07-18 15:30:00,97.7,97.7,97.21,97.24,27398.0,97.7,97.7,97.21,97.24,27398.0
2022-07-18 15:40:00,97.24,97.33,97.06,97.12,57559.0,97.24,97.33,97.06,97.12,57559.0
2022-07-18 15:50:00,97.11,97.53,97.07,97.41,162142.0,97.11,97.53,97.07,97.41,162142.0
2022-07-19 09:30:00,99.04,99.2,98.5,98.95,44514.0,99.04,99.2,98.5,98.95,44514.0
2022-07-19 09:40:00,98.95,99.05,98.58,98.68,25748.0,98.95,99.05,98.58,98.68,25748.0
2022-07-19 09:50:00,98.66,99.25,98.62,99.25,17323.0,98.66,99.25,98.62,99.25,17323.0
2022-07-19 10:00:00,99.27,99.31,98.68,98.74,23097.0,99.27,99.31,98.68,98.74,23097.0
2022-07-19 10:10:00,98.68,99.04,98.64,98.86,27248.0,98.68,99.04,98.64,98.86,27248.0
2022-07-19 10:20:00,98.87,99.18,98.87,99.14,25235.0,98.87,99.18,98.87,99.14,25235.0
2022-07-19 10:30:00,99.15,99.34,99.12,99.27,19097.0,99.15,99.34,99.12,99.27,19097.0
2022-07-19 10:40:00,99.27,99.59,99.24,99.57,16523.0,99.27,99.59,99.24,99.57,16523.0
2022-07-19 10:50:00,99.55,99.73,99.55,99.72,42722.0,99.55,99.73,99.55,99.72,42722.0
2022-07-19 11:00:00,99.73,99.97,99.73,99.94,52919.0,99.73,99.97,99.73,99.94,52919.0
2022-07-19 11:10:00,99.97,100.21,99.92,100.05,35172.0,99.97,100.21,99.92,100.05,35172.0
2022-07-19 11:20:00,100.05,100.07,99.83,100.01,34612.0,100.05,100.07,99.83,100.01,34612.0
2022-07-19 11:30:00,100.01,100.21,99.99,100.07,24709.0,100.01,100.21,99.99,100.07,24709.0
2022-07-19 11:40:00,100.08,100.08,99.88,99.95,18501.0,100.08,100.08,99.88,99.95,18501.0
2022-07-19 11:50:00,99.96,100.12,99.96,100.02,28254.0,99.96,100.12,99.96,100.02,28254.0
2022-07-19 12:00:00,100.02,100.16,99.81,99.81,39118.0,100.02,100.16,99.81,99.81,39118.0
2022-07-19 12:10:00,99.82,100.07,99.77,100.06,39003.0,99.82,100.07,99.77,100.06,39003.0
2022-07-19 12:20:00,100.05,100.2,100.05,100.13,33882.0,100.05,100.2,100.05,100.13,33882.0
2022-07-19 12:30:00,100.13,100.28,100.02,100.08,16301.0,100.13,100.28,100.02,100.08,16301.0
2022-07-19 12:40:00,100.1,100.29,100.08,100.23,44353.0,100.1,100.29,100.08,100.23,44353.0
2022-07-19 12:50:00,100.22,100.5,100.18,100.43,33258.0,100.22,100.5,100.18,100.43,33258.0
2022-07-19 13:00:00,100.42,100.49,100.25,100.25,28690.0,100.42,100.49,100.25,100.25,28690.0
2022-07-19 13:10:00,100.24,100.37,100.2,100.26,26875.0,100.24,100.37,100.2,100.26,26875.0
2022-07-19 13:20:00,100.25,100.34,100.19,100.25,27235.0,100.25,100.34,100.19,100.25,27235.0
2022-07-19 13:30:00,100.24,100.61,100.21,100.58,36410.0,100.24,100.61,100.21,100.58,36410.0
2022-07-19 13:40:00,100.58,100.73,100.53,100.61,36468.0,100.58,100.73,100.53,100.61,36468.0
2022-07-19 13:50:00,100.6,100.89,100.6,100.87,30651.0,100.6,100.89,100.6,100.87,30651.0
2022-07-19 14:00:00,100.88,101.16,100.83,101.16,42180.0,100.88,101.16,100.83,101.16,42180.0
2022-07-19 14:10:00,101.14,101.19,100.98,101.16,17417.0,101.14,101.19,100.98,101.16,17417.0
2022-07-19 14:20:00,101.17,101.19,101.02,101.07,12208.0,101.17,101.19,101.02,101.07,12208.0
2022-07-19 14:30:00,101.08,101.17,101.07,101.11,19878.0,101.08,101.17,101.07,101.11,19878.0
2022-07-19 14:40:00,101.13,101.16,101.0,101.02,27852.0,101.13,101.16,101.0,101.02,27852.0
2022-07-19 14:50:00,101.03,101.16,101.03,101.07,16399.0,101.03,101.16,101.03,101.07,16399.0
2022-07-19 15:00:00,101.07,101.16,100.97,101.14,37925.0,101.07,101.16,100.97,101.14,37925.0
2022-07-19 15:10:00,101.15,101.23,101.05,101.22,29650.0,101.15,101.23,101.05,101.22,29650.0
2022-07-19 15:20:00,101.23,101.24,101.02,101.11,34203.0,101.23,101.24,101.02,101.11,34203.0
2022-07-19 15:30:00,101.11,101.17,100.93,101.17,41394.0,101.11,101.17,100.93,101.17,41394.0
2022-07-19 15:40:00,101.16,101.38,101.14,101.27,75043.0,101.16,101.38,101.14,101.27,75043.0
2022-07-19 15:50:00,101.28,101.42,101.18,101.23,286934.0,101.28,101.42,101.18,101.23,286934.0
2022-07-20 09:30:00,101.26,101.5,100.79,100.88,66016.0,101.26,101.5,100.79,100.88,66016.0
2022-07-20 09:40:00,100.89,101.79,100.81,101.54,52883.0,100.89,101.79,100.81,101.54,52883.0
2022-07-20 09:50:00,101.5,101.58,100.95,100.95,66805.0,101.5,101.58,100.95,100.95,66805.0
2022-07-20 10:00:00,101.02,101.45,101.02,101.43,30745.0,101.02,101.45,101.02,101.43,30745.0
2022-07-20 10:10:00,101.41,101.65,101.26,101.43,29386.0,101.41,101.65,101.26,101.43,29386.0
2022-07-20 10:20:00,101.45,101.87,101.43,101.61,39687.0,101.45,101.87,101.43,101.61,39687.0
2022-07-20 10:30:00,101.64,102.2,101.62,102.17,43548.0,101.64,102.2,101.62,102.17,43548.0
2022-07-20 10:40:00,102.15,102.45,102.05,102.37,64387.0,102.15,102.45,102.05,102.37,64387.0
2022-07-20 10:50:00,102.33,102.57,102.24,102.48,26736.0,102.33,102.57,102.24,102.48,26736.0
2022-07-20 11:00:00,102.5,102.78,102.44,102.6,37317.0,102.5,102.78,102.44,102.6,37317.0
2022-07-20 11:10:00,102.64,103.08,102.64,103.03,42839.0,102.64,103.08,102.64,103.03,42839.0
2022-07-20 11:20:00,103.03,103.12,102.94,103.0,53288.0,103.03,103.12,102.94,103.0,53288.0
2022-07-20 11:30:00,103.01,103.05,102.72,102.96,41720.0,103.01,103.05,102.72,102.96,41720.0
2022-07-20 11:40:00,102.95,103.01,102.63,102.67,36634.0,102.95,103.01,102.63,102.67,36634.0
2022-07-20 11:50:00,102.68,102.87,102.68,102.82,17128.0,102.68,102.87,102.68,102.82,17128.0
2022-07-20 12:00:00,102.79,102.89,102.6,102.62,17406.0,102.79,102.89,102.6,102.62,17406.0
2022-07-20 12:10:00,102.63,102.7,102.38,102.46,24619.0,102.63,102.7,102.38,102.46,24619.0
2022-07-20 12:20:00,102.47,102.54,102.36,102.39,24546.0,102.47,102.54,102.36,102.39,24546.0
2022-07-20 12:30:00,102.39,102.59,102.39,102.45,20273.0,102.39,102.59,102.39,102.45,20273.0
2022-07-20 12:40:00,102.46,102.46,101.86,101.88,18849.0,102.46,102.46,101.86,101.88,18849.0
2022-07-20 12:50:00,101.84,102.14,101.83,101.97,41394.0,101.84,102.14,101.83,101.97,41394.0
2022-07-20 13:00:00,101.99,102.03,101.42,101.61,27349.0,101.99,102.03,101.42,101.61,27349.0
2022-07-20 13:10:00,101.51,101.51,101.28,101.44,19076.0,101.51,101.51,101.28,101.44,19076.0
2022-07-20 13:20:00,101.47,101.55,101.4,101.55,18271.0,101.47,101.55,101.4,101.55,18271.0
2022-07-20 13:30:00,101.54,101.9,101.44,101.71,24366.0,101.54,101.9,101.44,101.71,24366.0
2022-07-20 13:40:00,101.67,101.71,101.35,101.35,16530.0,101.67,101.71,101.35,101.35,16530.0
2022-07-20 13:50:00,101.36,101.41,101.06,101.1,15091.0,101.36,101.41,101.06,101.1,15091.0
2022-07-20 14:00:00,101.08,101.32,101.08,101.3,15168.0,101.08,101.32,101.08,101.3,15168.0
2022-07-20 14:10:00,101.3,101.31,101.09,101.23,14533.0,101.3,101.31,101.09,101.23,14533.0
2022-07-20 14:20:00,101.23,101.51,101.21,101.49,21233.0,101.23,101.51,101.21,101.49,21233.0
2022-07-20 14:30:00,101.48,101.63,101.38,101.59,19360.0,101.48,101.63,101.38,101.59,19360.0
2022-07-20 14:40:00,101.55,101.62,101.43,101.62,15181.0,101.55,101.62,101.43,101.62,15181.0
2022-07-20 14:50:00,101.61,101.63,101.22,101.36,27253.0,101.61,101.63,101.22,101.36,27253.0
2022-07-20 15:00:00,101.37,101.83,101.37,101.63,22148.0,101.37,101.83,101.37,101.63,22148.0
2022-07-20 15:10:00,101.63,101.8,101.62,101.76,21062.0,101.63,101.8,101.62,101.76,21062.0
2022-07-20 15:20:00,101.77,101.86,101.6,101.83,30280.0,101.77,101.86,101.6,101.83,30280.0
2022-07-20 15:30:00,101.84,101.85,101.57,101.64,49399.0,101.84,101.85,101.57,101.64,49399.0
2022-07-20 15:40:00,101.65,101.89,101.61,101.79,65184.0,101.65,101.89,101.61,101.79,65184.0
2022-07-20 15:50:00,101.75,101.94,101.44,101.53,230093.0,101.75,101.94,101.44,101.53,230093.0
2022-07-21 09:30:00,102.12,102.5,101.64,102.45,40613.0,102.12,102.5,101.64,102.45,40613.0
2022-07-21 09:40:00,102.42,103.38,102.38,103.26,28603.0,102.42,103.38,102.38,103.26,28603.0
2022-07-21 09:50:00,103.29,103.51,103.04,103.29,19696.0,103.29,103.51,103.04,103.29,19696.0
2022-07-21 10:00:00,103.3,103.59,102.92,103.26,40439.0,103.3,103.59,102.92,103.26,40439.0
2022-07-21 10:10:00,103.25,103.34,102.79,103.01,17673.0,103.25,103.34,102.79,103.01,17673.0
2022-07-21 10:20:00,103.01,103.07,102.54,102.69,25625.0,103.01,103.07,102.54,102.69,25625.0
2022-07-21 10:30:00,102.68,103.18,102.66,103.18,36973.0,102.68,103.18,102.66,103.18,36973.0
2022-07-21 10:40:00,103.16,103.49,103.08,103.39,69773.0,103.16,103.49,103.08,103.39,69773.0
2022-07-21 10:50:00,103.43,103.71,103.39,103.61,26727.0,103.43,103.71,103.39,103.61,26727.0
2022-07-21 11:00:00,103.58,103.82,103.46,103.82,50703.0,103.58,103.82,103.46,103.82,50703.0
2022-07-21 11:10:00,103.82,103.87,103.68,103.77,48003.0,103.82,103.87,103.68,103.77,48003.0
2022-07-21 11:20:00,103.8,103.9,103.66,103.9,22056.0,103.8,103.9,103.66,103.9,22056.0
2022-07-21 11:30:00,103.92,104.19,103.83,103.99,69092.0,103.92,104.19,103.83,103.99,69092.0
2022-07-21 11:40:00,104.02,104.12,103.52,103.61,76817.0,104.02,104.12,103.52,103.61,76817.0
2022-07-21 11:50:00,103.61,103.62,103.4,103.46,34738.0,103.61,103.62,103.4,103.46,34738.0
2022-07-21 12:00:00,103.44,103.79,103.44,103.7,21130.0,103.44,103.79,103.44,103.7,21130.0
2022-07-21 12:10:00,103.73,103.89,103.57,103.89,27115.0,103.73,103.89,103.57,103.89,27115.0
2022-07-21 12:20:00,103.88,104.0,103.76,103.96,29624.0,103.88,104.0,103.76,103.96,29624.0
2022-07-21 12:30:00,103.99,104.06,103.86,103.87,11246.0,103.99,104.06,103.86,103.87,11246.0
2022-07-21 12:40:00,103.88,104.02,103.72,103.72,15419.0,103.88,104.02,103.72,103.72,15419.0
2022-07-21 12:50:00,103.74,103.8,103.62,103.77,19698.0,103.74,103.8,103.62,103.77,19698.0
2022-07-21 13:00:00,103.75,103.83,103.59,103.76,16595.0,103.75,103.83,103.59,103.76,16595.0
2022-07-21 13:10:00,103.77,103.83,103.6,103.76,19325.0,103.77,103.83,103.6,103.76,19325.0
2022-07-21 13:20:00,103.75,103.85,103.64,103.75,68901.0,103.75,103.85,103.64,103.75,68901.0
2022-07-21 13:30:00,103.77,103.78,103.33,103.52,42019.0,103.77,103.78,103.33,103.52,42019.0
2022-07-21 13:40:00,103.53,103.56,103.31,103.35,25972.0,103.53,103.56,103.31,103.35,25972.0
2022-07-21 13:50:00,103.32,103.32,103.18,103.3,21590.0,103.32,103.32,103.18,103.3,21590.0
2022-07-21 14:00:00,103.31,103.63,103.26,103.56,32188.0,103.31,103.63,103.26,103.56,32188.0
2022-07-21 14:10:00,103.59,103.77,103.51,103.71,25135.0,103.59,103.77,103.51,103.71,25135.0
2022-07-21 14:20:00,103.72,103.8,103.43,103.43,25956.0,103.72,103.8,103.43,103.43,25956.0
2022-07-21 14:30:00,103.41,103.41,103.23,103.37,20456.0,103.41,103.41,103.23,103.37,20456.0
2022-07-21 14:40:00,103.35,103.35,103.14,103.22,22828.0,103.35,103.35,103.14,103.22,22828.0
2022-07-21 14:50:00,103.24,103.32,103.13,103.25,24619.0,103.24,103.32,103.13,103.25,24619.0
2022-07-21 15:00:00,103.27,103.47,103.25,103.37,39599.0,103.27,103.47,103.25,103.37,39599.0
2022-07-21 15:10:00,103.36,103.46,103.11,103.21,50860.0,103.36,103.46,103.11,103.21,50860.0
2022-07-21 15:20:00,103.21,103.57,103.19,103.55,34494.0,103.21,103.57,103.19,103.55,34494.0
2022-07-21 15:30:00,103.55,103.59,103.26,103.26,46273.0,103.55,103.59,103.26,103.26,46273.0
2022-07-21 15:40:00,103.25,103.61,103.24,103.59,46646.0,103.25,103.61,103.24,103.59,46646.0
2022-07-21 15:50:00,103.57,103.78,103.45,103.78,212708.0,103.57,103.78,103.45,103.78,212708.0
2022-07-22 09:30:00,103.2,104.19,102.37,104.19,100364.0,103.2,104.19,102.37,104.19,100364.0
2022-07-22 09:40:00,104.21,104.59,103.65,104.5,64484.0,104.21,104.59,103.65,104.5,64484.0
2022-07-22 09:50:00,104.62,104.85,104.16,104.45,44321.0,104.62,104.85,104.16,104.45,44321.0
2022-07-22 10:00:00,104.44,104.5,103.79,103.98,90418.0,104.44,104.5,103.79,103.98,90418.0
2022-07-22 10:10:00,103.99,104.75,103.99,104.68,34156.0,103.99,104.75,103.99,104.68,34156.0
2022-07-22 10:20:00,104.67,104.68,104.11,104.3,28241.0,104.67,104.68,104.11,104.3,28241.0
2022-07-22 10:30:00,104.31,104.31,103.87,104.21,45530.0,104.31,104.31,103.87,104.21,45530.0
2022-07-22 10:40:00,104.2,104.41,103.73,103.77,36061.0,104.2,104.41,103.73,103.77,36061.0
2022-07-22 10:50:00,103.76,103.95,103.59,103.72,19936.0,103.76,103.95,103.59,103.72,19936.0
2022-07-22 11:00:00,103.73,103.73,103.28,103.32,32743.0,103.73,103.73,103.28,103.32,32743.0
2022-07-22 11:10:00,103.28,103.31,103.12,103.19,25318.0,103.28,103.31,103.12,103.19,25318.0
2022-07-22 11:20:00,103.2,103.25,102.86,102.93,15489.0,103.2,103.25,102.86,102.93,15489.0
2022-07-22 11:30:00,102.92,102.93,102.39,102.58,18251.0,102.92,102.93,102.39,102.58,18251.0
2022-07-22 11:40:00,102.59,102.66,102.34,102.48,16926.0,102.59,102.66,102.34,102.48,16926.0
2022-07-22 11:50:00,102.51,102.65,102.45,102.45,13537.0,102.51,102.65,102.45,102.45,13537.0
2022-07-22 12:00:00,102.49,102.6,102.4,102.48,14808.0,102.49,102.6,102.4,102.48,14808.0
2022-07-22 12:10:00,102.44,102.46,102.21,102.31,22044.0,102.44,102.46,102.21,102.31,22044.0
2022-07-22 12:20:00,102.3,102.44,102.22,102.39,21161.0,102.3,102.44,102.22,102.39,21161.0
2022-07-22 12:30:00,102.39,102.65,102.37,102.39,18455.0,102.39,102.65,102.37,102.39,18455.0
2022-07-22 12:40:00,102.39,102.59,102.38,102.46,17257.0,102.39,102.59,102.38,102.46,17257.0
2022-07-22 12:50:00,102.5,102.5,102.37,102.48,11396.0,102.5,102.5,102.37,102.48,11396.0
2022-07-22 13:00:00,102.47,102.5,102.28,102.5,13054.0,102.47,102.5,102.28,102.5,13054.0
2022-07-22 13:10:00,102.5,102.5,102.15,102.15,30292.0,102.5,102.5,102.15,102.15,30292.0
2022-07-22 13:20:00,102.19,102.26,101.94,101.98,18607.0,102.19,102.26,101.94,101.98,18607.0
2022-07-22 13:30:00,101.96,101.96,101.72,101.94,19830.0,101.96,101.96,101.72,101.94,19830.0
2022-07-22 13:40:00,101.94,102.12,101.85,102.06,15130.0,101.94,102.12,101.85,102.06,15130.0
2022-07-22 13:50:00,102.04,102.09,101.93,102.08,63559.0,102.04,102.09,101.93,102.08,63559.0
2022-07-22 14:00:00,102.1,102.18,101.99,102.12,29788.0,102.1,102.18,101.99,102.12,29788.0
2022-07-22 14:10:00,102.09,102.16,102.0,102.05,24367.0,102.09,102.16,102.0,102.05,24367.0
2022-07-22 14:20:00,102.01,102.12,101.98,102.0,25079.0,102.01,102.12,101.98,102.0,25079.0
2022-07-22 14:30:00,101.97,101.98,101.77,101.91,18782.0,101.97,101.98,101.77,101.91,18782.0
2022-07-22 14:40:00,101.9,102.1,101.87,102.1,19225.0,101.9,102.1,101.87,102.1,19225.0
2022-07-22 14:50:00,102.11,102.36,102.08,102.28,27045.0,102.11,102.36,102.08,102.28,27045.0
2022-07-22 15:00:00,102.27,102.27,101.99,102.0,28765.0,102.27,102.27,101.99,102.0,28765.0
2022-07-22 15:10:00,102.02,102.26,101.97,102.15,27077.0,102.02,102.26,101.97,102.15,27077.0
2022-07-22 15:20:00,102.17,102.57,102.17,102.57,72958.0,102.17,102.57,102.17,102.57,72958.0
2022-07-22 15:30:00,102.58,102.65,102.38,102.42,37420.0,102.58,102.65,102.38,102.42,37420.0
2022-07-22 15:40:00,102.42,102.57,102.24,102.32,56956.0,102.42,102.57,102.24,102.32,56956.0
2022-07-22 15:50:00,102.34,102.8,102.32,102.58,268123.0,102.34,102.8,102.32,102.58,268123.0
2022-07-25 09:30:00,102.55,102.86,101.08,101.3,86268.0,102.55,102.86,101.08,101.3,86268.0
2022-07-25 09:40:00,101.3,101.86,101.24,101.82,43885.0,101.3,101.86,101.24,101.82,43885.0
2022-07-25 09:50:00,101.82,102.73,101.8,102.52,24513.0,101.82,102.73,101.8,102.52,24513.0
2022-07-25 10:00:00,102.51,102.55,102.13,102.21,42619.0,102.51,102.55,102.13,102.21,42619.0
2022-07-25 10:10:00,102.17,102.29,101.71,101.77,22860.0,102.17,102.29,101.71,101.77,22860.0
2022-07-25 10:20:00,101.79,102.02,101.47,101.67,49845.0,101.79,102.02,101.47,101.67,49845.0
2022-07-25 10:30:00,101.71,101.93,101.63,101.7,23265.0,101.71,101.93,101.63,101.7,23265.0
2022-07-25 10:40:00,101.69,102.01,101.48,101.61,24243.0,101.69,102.01,101.48,101.61,24243.0
2022-07-25 10:50:00,101.56,101.77,101.3,101.73,23159.0,101.56,101.77,101.3,101.73,23159.0
2022-07-25 11:00:00,101.73,102.3,101.73,102.25,25166.0,101.73,102.3,101.73,102.25,25166.0
2022-07-25 11:10:00,102.27,102.29,101.86,102.15,27321.0,102.27,102.29,101.86,102.15,27321.0
2022-07-25 11:20:00,102.14,102.38,102.09,102.35,21926.0,102.14,102.38,102.09,102.35,21926.0
2022-07-25 11:30:00,102.34,102.44,102.24,102.24,22235.0,102.34,102.44,102.24,102.24,22235.0
2022-07-25 11:40:00,102.27,102.54,102.14,102.4,52610.0,102.27,102.54,102.14,102.4,52610.0
2022-07-25 11:50:00,102.37,102.43,102.24,102.33,20238.0,102.37,102.43,102.24,102.33,20238.0
2022-07-25 12:00:00,102.32,102.32,102.14,102.19,26468.0,102.32,102.32,102.14,102.19,26468.0
2022-07-25 12:10:00,102.19,102.24,101.98,102.22,25362.0,102.19,102.24,101.98,102.22,25362.0
2022-07-25 12:20:00,102.21,102.23,102.11,102.23,10892.0,102.21,102.23,102.11,102.23,10892.0
2022-07-25 12:30:00,102.23,102.53,102.22,102.43,16756.0,102.23,102.53,102.22,102.43,16756.0
2022-07-25 12:40:00,102.43,102.63,102.43,102.58,14317.0,102.43,102.63,102.43,102.58,14317.0
2022-07-25 12:50:00,102.59,102.59,102.39,102.41,16994.0,102.59,102.59,102.39,102.41,16994.0
2022-07-25 13:00:00,102.42,102.58,102.42,102.58,12890.0,102.42,102.58,102.42,102.58,12890.0
2022-07-25 13:10:00,102.57,102.57,102.39,102.54,14071.0,102.57,102.57,102.39,102.54,14071.0
2022-07-25 13:20:00,102.52,102.53,102.35,102.36,11085.0,102.52,102.53,102.35,102.36,11085.0
2022-07-25 13:30:00,102.37,102.56,102.36,102.4,18059.0,102.37,102.56,102.36,102.4,18059.0
2022-07-25 13:40:00,102.4,102.59,102.37,102.56,25626.0,102.4,102.59,102.37,102.56,25626.0
2022-07-25 13:50:00,102.58,102.59,102.46,102.46,14920.0,102.58,102.59,102.46,102.46,14920.0
2022-07-25 14:00:00,102.46,102.47,102.29,102.36,13359.0,102.46,102.47,102.29,102.36,13359.0
2022-07-25 14:10:00,102.38,102.45,102.26,102.33,11976.0,102.38,102.45,102.26,102.33,11976.0
2022-07-25 14:20:00,102.31,102.41,102.23,102.23,10559.0,102.31,102.41,102.23,102.23,10559.0
2022-07-25 14:30:00,102.22,102.32,102.09,102.13,14094.0,102.22,102.32,102.09,102.13,14094.0
2022-07-25 14:40:00,102.14,102.21,102.0,102.07,15575.0,102.14,102.21,102.0,102.07,15575.0
2022-07-25 14:50:00,102.06,102.09,101.85,101.85,9912.0,102.06,102.09,101.85,101.85,9912.0
2022-07-25 15:00:00,101.84,101.98,101.76,101.89,22022.0,101.84,101.98,101.76,101.89,22022.0
2022-07-25 15:10:00,101.91,101.91,101.69,101.85,23595.0,101.91,101.91,101.69,101.85,23595.0
2022-07-25 15:20:00,101.83,101.94,101.72,101.73,27327.0,101.83,101.94,101.72,101.73,27327.0
2022-07-25 15:30:00,101.72,101.98,101.7,101.98,33414.0,101.72,101.98,101.7,101.98,33414.0
2022-07-25 15:40:00,101.97,101.97,101.8,101.95,138182.0,101.97,101.97,101.8,101.95,138182.0
2022-07-25 15:50:00,101.95,102.17,101.95,102.05,294039.0,101.95,102.17,101.95,102.05,294039.0
2022-07-26 09:30:00,102.19,102.5,101.55,101.55,50035.0,102.19,102.5,101.55,101.55,50035.0
2022-07-26 09:40:00,101.55,101.87,101.41,101.74,39243.0,101.55,101.87,101.41,101.74,39243.0
2022-07-26 09:50:00,101.72,102.0,101.55,101.84,11591.0,101.72,102.0,101.55,101.84,11591.0
2022-07-26 10:00:00,101.64,101.73,101.38,101.61,22993.0,101.64,101.73,101.38,101.61,22993.0
2022-07-26 10:10:00,101.58,101.8,101.51,101.54,12448.0,101.58,101.8,101.51,101.54,12448.0
2022-07-26 10:20:00,101.55,101.74,101.41,101.53,19143.0,101.55,101.74,101.41,101.53,19143.0
2022-07-26 10:30:00,101.52,101.64,101.36,101.38,32459.0,101.52,101.64,101.36,101.38,32459.0
2022-07-26 10:40:00,101.37,101.52,101.29,101.41,35140.0,101.37,101.52,101.29,101.41,35140.0
2022-07-26 10:50:00,101.43,101.58,101.38,101.54,14374.0,101.43,101.58,101.38,101.54,14374.0
2022-07-26 11:00:00,101.56,101.91,101.49,101.91,18028.0,101.56,101.91,101.49,101.91,18028.0
2022-07-26 11:10:00,101.9,102.01,101.83,101.96,17088.0,101.9,102.01,101.83,101.96,17088.0
2022-07-26 11:20:00,101.95,101.99,101.74,101.74,33629.0,101.95,101.99,101.74,101.74,33629.0
2022-07-26 11:30:00,101.68,101.74,101.63,101.72,19686.0,101.68,101.74,101.63,101.72,19686.0
2022-07-26 11:40:00,101.74,101.9,101.74,101.76,9813.0,101.74,101.9,101.74,101.76,9813.0
2022-07-26 11:50:00,101.76,101.79,101.58,101.75,11028.0,101.76,101.79,101.58,101.75,11028.0
2022-07-26 12:00:00,101.75,102.01,101.74,101.97,20202.0,101.75,102.01,101.74,101.97,20202.0
2022-07-26 12:10:00,101.97,102.02,101.92,101.97,20536.0,101.97,102.02,101.92,101.97,20536.0
2022-07-26 12:20:00,101.94,102.08,101.91,101.97,322779.0,101.94,102.08,101.91,101.97,322779.0
2022-07-26 12:30:00,101.98,102.15,101.88,101.89,71400.0,101.98,102.15,101.88,101.89,71400.0
2022-07-26 12:40:00,101.87,101.92,101.6,101.9,28358.0,101.87,101.92,101.6,101.9,28358.0
2022-07-26 12:50:00,101.94,102.12,101.86,102.12,11990.0,101.94,102.12,101.86,102.12,11990.0
2022-07-26 13:00:00,102.13,102.19,101.99,102.1,13678.0,102.13,102.19,101.99,102.1,13678.0
2022-07-26 13:10:00,102.14,102.15,101.83,101.83,15191.0,102.14,102.15,101.83,101.83,15191.0
2022-07-26 13:20:00,101.83,101.95,101.82,101.94,12423.0,101.83,101.95,101.82,101.94,12423.0
2022-07-26 13:30:00,101.94,101.96,101.73,101.75,10741.0,101.94,101.96,101.73,101.75,10741.0
2022-07-26 13:40:00,101.73,101.9,101.73,101.9,13429.0,101.73,101.9,101.73,101.9,13429.0
2022-07-26 13:50:00,101.92,102.04,101.91,102.0,11115.0,101.92,102.04,101.91,102.0,11115.0
2022-07-26 14:00:00,101.99,102.32,101.99,102.02,20309.0,101.99,102.32,101.99,102.02,20309.0
2022-07-26 14:10:00,102.03,102.1,101.97,101.97,13854.0,102.03,102.1,101.97,101.97,13854.0
2022-07-26 14:20:00,101.95,102.06,101.93,101.94,11216.0,101.95,102.06,101.93,101.94,11216.0
2022-07-26 14:30:00,101.95,101.96,101.79,101.81,22030.0,101.95,101.96,101.79,101.81,22030.0
2022-07-26 14:40:00,101.79,101.82,101.71,101.73,17086.0,101.79,101.82,101.71,101.73,17086.0
2022-07-26 14:50:00,101.74,101.98,101.74,101.91,13498.0,101.74,101.98,101.74,101.91,13498.0
2022-07-26 15:00:00,101.89,101.91,101.68,101.72,11366.0,101.89,101.91,101.68,101.72,11366.0
2022-07-26 15:10:00,101.7,101.87,101.7,101.79,21437.0,101.7,101.87,101.7,101.79,21437.0
2022-07-26 15:20:00,101.8,101.98,101.79,101.89,16344.0,101.8,101.98,101.79,101.89,16344.0
2022-07-26 15:30:00,101.95,102.11,101.88,102.11,19792.0,101.95,102.11,101.88,102.11,19792.0
2022-07-26 15:40:00,102.11,102.2,101.99,102.09,32691.0,102.11,102.2,101.99,102.09,32691.0
2022-07-26 15:50:00,102.1,102.26,102.02,102.12,137270.0,102.1,102.26,102.02,102.12,137270.0
2022-07-27 09:30:00,103.67,105.48,103.41,105.04,188691.0,103.67,105.48,103.41,105.04,188691.0
2022-07-27 09:40:00,104.97,105.83,104.88,105.68,77940.0,104.97,105.83,104.88,105.68,77940.0
2022-07-27 09:50:00,105.69,105.69,104.96,105.23,69645.0,105.69,105.69,104.96,105.23,69645.0
2022-07-27 10:00:00,105.31,105.56,105.05,105.43,27188.0,105.31,105.56,105.05,105.43,27188.0
2022-07-27 10:10:00,105.51,105.52,104.96,105.0,34669.0,105.51,105.52,104.96,105.0,34669.0
2022-07-27 10:20:00,105.03,105.32,104.95,105.3,34901.0,105.03,105.32,104.95,105.3,34901.0
2022-07-27 10:30:00,105.34,105.34,104.75,104.92,65720.0,105.34,105.34,104.75,104.92,65720.0
2022-07-27 10:40:00,104.92,105.02,104.77,104.84,45731.0,104.92,105.02,104.77,104.84,45731.0
2022-07-27 10:50:00,104.83,104.89,104.54,104.56,35875.0,104.83,104.89,104.54,104.56,35875.0
2022-07-27 11:00:00,104.58,104.67,104.45,104.56,15560.0,104.58,104.67,104.45,104.56,15560.0
2022-07-27 11:10:00,104.55,104.75,104.55,104.75,21068.0,104.55,104.75,104.55,104.75,21068.0
2022-07-27 11:20:00,104.75,104.83,104.48,104.64,23487.0,104.75,104.83,104.48,104.64,23487.0
2022-07-27 11:30:00,104.67,104.67,104.21,104.21,21439.0,104.67,104.67,104.21,104.21,21439.0
2022-07-27 11:40:00,104.23,104.7,104.23,104.52,25788.0,104.23,104.7,104.23,104.52,25788.0
2022-07-27 11:50:00,104.54,104.74,104.48,104.49,31950.0,104.54,104.74,104.48,104.49,31950.0
2022-07-27 12:00:00,104.5,104.56,104.26,104.32,10963.0,104.5,104.56,104.26,104.32,10963.0
2022-07-27 12:10:00,104.3,104.63,104.19,104.51,45679.0,104.3,104.63,104.19,104.51,45679.0
2022-07-27 12:20:00,104.48,104.58,104.4,104.55,29088.0,104.48,104.58,104.4,104.55,29088.0
2022-07-27 12:30:00,104.5,104.65,104.4,104.56,55245.0,104.5,104.65,104.4,104.56,55245.0
2022-07-27 12:40:00,104.55,104.58,104.35,104.38,18043.0,104.55,104.58,104.35,104.38,18043.0
2022-07-27 12:50:00,104.37,104.55,104.36,104.48,20549.0,104.37,104.55,104.36,104.48,20549.0
2022-07-27 13:00:00,104.48,104.53,104.39,104.42,15007.0,104.48,104.53,104.39,104.42,15007.0
2022-07-27 13:10:00,104.42,104.46,104.28,104.46,14766.0,104.42,104.46,104.28,104.46,14766.0
2022-07-27 13:20:00,104.45,104.51,104.23,104.23,19918.0,104.45,104.51,104.23,104.23,19918.0
2022-07-27 13:30:00,104.23,104.3,104.02,104.02,17885.0,104.23,104.3,104.02,104.02,17885.0
2022-07-27 13:40:00,104.04,104.14,104.0,104.06,12657.0,104.04,104.14,104.0,104.06,12657.0
2022-07-27 13:50:00,104.06,104.18,103.94,104.0,14299.0,104.06,104.18,103.94,104.0,14299.0
2022-07-27 14:00:00,104.1,104.37,103.82,103.83,14648.0,104.1,104.37,103.82,103.83,14648.0
2022-07-27 14:10:00,103.86,104.14,103.86,104.02,16540.0,103.86,104.14,103.86,104.02,16540.0
2022-07-27 14:20:00,104.03,104.21,103.98,104.16,18423.0,104.03,104.21,103.98,104.16,18423.0
2022-07-27 14:30:00,104.15,105.25,103.89,105.25,76847.0,104.15,105.25,103.89,105.25,76847.0
2022-07-27 14:40:00,105.26,105.75,105.26,105.41,64485.0,105.26,105.75,105.26,105.41,64485.0
2022-07-27 14:50:00,105.45,105.84,105.33,105.58,32003.0,105.45,105.84,105.33,105.58,32003.0
2022-07-27 15:00:00,105.58,105.85,105.51,105.75,47023.0,105.58,105.85,105.51,105.75,47023.0
2022-07-27 15:10:00,105.73,105.79,105.55,105.58,36001.0,105.73,105.79,105.55,105.58,36001.0
2022-07-27 15:20:00,105.59,106.01,105.52,106.0,41987.0,105.59,106.01,105.52,106.0,41987.0
2022-07-27 15:30:00,106.0,106.15,105.83,105.87,50962.0,106.0,106.15,105.83,105.87,50962.0
2022-07-27 15:40:00,105.87,106.01,105.8,105.81,51483.0,105.87,106.01,105.8,105.81,51483.0
2022-07-27 15:50:00,105.83,105.88,105.47,105.56,180741.0,105.83,105.88,105.47,105.56,180741.0
2022-07-28 09:30:00,105.8,106.0,105.11,105.29,52636.0,105.8,106.0,105.11,105.29,52636.0
2022-07-28 09:40:00,105.34,105.34,103.85,104.01,41367.0,105.34,105.34,103.85,104.01,41367.0
2022-07-28 09:50:00,104.02,104.24,103.72,104.19,54568.0,104.02,104.24,103.72,104.19,54568.0
2022-07-28 10:00:00,104.2,105.13,104.08,104.34,42478.0,104.2,105.13,104.08,104.34,42478.0
2022-07-28 10:10:00,104.26,104.71,104.05,104.56,24521.0,104.26,104.71,104.05,104.56,24521.0
2022-07-28 10:20:00,104.65,104.74,104.46,104.6,15577.0,104.65,104.74,104.46,104.6,15577.0
2022-07-28 10:30:00,104.54,104.84,104.24,104.7,17906.0,104.54,104.84,104.24,104.7,17906.0
2022-07-28 10:40:00,104.76,105.26,104.73,105.26,19756.0,104.76,105.26,104.73,105.26,19756.0
2022-07-28 10:50:00,105.23,105.68,105.19,105.52,100058.0,105.23,105.68,105.19,105.52,100058.0
2022-07-28 11:00:00,105.53,105.74,105.53,105.71,39467.0,105.53,105.74,105.53,105.71,39467.0
2022-07-28 11:10:00,105.76,106.16,105.6,106.15,34123.0,105.76,106.16,105.6,106.15,34123.0
2022-07-28 11:20:00,106.16,106.56,106.08,106.51,29108.0,106.16,106.56,106.08,106.51,29108.0
2022-07-28 11:30:00,106.51,106.57,106.28,106.38,30114.0,106.51,106.57,106.28,106.38,30114.0
2022-07-28 11:40:00,106.38,106.64,106.33,106.46,24594.0,106.38,106.64,106.33,106.46,24594.0
2022-07-28 11:50:00,106.48,106.81,106.46,106.73,75869.0,106.48,106.81,106.46,106.73,75869.0
2022-07-28 12:00:00,106.73,106.78,106.52,106.7,57210.0,106.73,106.78,106.52,106.7,57210.0
2022-07-28 12:10:00,106.7,107.06,106.7,107.0,47299.0,106.7,107.06,106.7,107.0,47299.0
2022-07-28 12:20:00,107.0,107.23,107.0,107.06,21470.0,107.0,107.23,107.0,107.06,21470.0
2022-07-28 12:30:00,107.03,107.23,106.93,107.23,28035.0,107.03,107.23,106.93,107.23,28035.0
2022-07-28 12:40:00,107.23,107.23,107.07,107.09,20980.0,107.23,107.23,107.07,107.09,20980.0
2022-07-28 12:50:00,107.09,107.26,107.0,107.15,46979.0,107.09,107.26,107.0,107.15,46979.0
2022-07-28 13:00:00,107.15,107.2,106.88,107.09,85828.0,107.15,107.2,106.88,107.09,85828.0
2022-07-28 13:10:00,107.08,107.17,107.02,107.11,23028.0,107.08,107.17,107.02,107.11,23028.0
2022-07-28 13:20:00,107.1,107.52,107.09,107.47,61517.0,107.1,107.52,107.09,107.47,61517.0
2022-07-28 13:30:00,107.47,107.47,107.11,107.43,79788.0,107.47,107.47,107.11,107.43,79788.0
2022-07-28 13:40:00,107.47,107.69,107.47,107.67,45113.0,107.47,107.69,107.47,107.67,45113.0
2022-07-28 13:50:00,107.66,107.86,107.54,107.72,38442.0,107.66,107.86,107.54,107.72,38442.0
2022-07-28 14:00:00,107.67,107.67,107.43,107.52,30576.0,107.67,107.67,107.43,107.52,30576.0
2022-07-28 14:10:00,107.53,107.77,107.45,107.69,21392.0,107.53,107.77,107.45,107.69,21392.0
2022-07-28 14:20:00,107.69,107.91,107.64,107.84,29008.0,107.69,107.91,107.64,107.84,29008.0
2022-07-28 14:30:00,107.83,107.91,107.75,107.82,33029.0,107.83,107.91,107.75,107.82,33029.0
2022-07-28 14:40:00,107.83,107.92,107.73,107.81,49056.0,107.83,107.92,107.73,107.81,49056.0
2022-07-28 14:50:00,107.81,107.83,107.6,107.72,36009.0,107.81,107.83,107.6,107.72,36009.0
2022-07-28 15:00:00,107.73,107.85,107.58,107.71,40403.0,107.73,107.85,107.58,107.71,40403.0
2022-07-28 15:10:00,107.72,107.74,107.56,107.67,29185.0,107.72,107.74,107.56,107.67,29185.0
2022-07-28 15:20:00,107.67,107.75,107.52,107.65,56286.0,107.67,107.75,107.52,107.65,56286.0
2022-07-28 15:30:00,107.66,107.7,107.49,107.54,57529.0,107.66,107.7,107.49,107.54,57529.0
2022-07-28 15:40:00,107.54,107.55,107.26,107.54,102815.0,107.54,107.55,107.26,107.54,102815.0
2022-07-28 15:50:00,107.53,107.66,107.08,107.3,250660.0,107.53,107.66,107.08,107.3,250660.0
2022-07-29 09:30:00,100.04,101.98,98.67,101.21,602018.0,100.04,101.98,98.67,101.21,602018.0
2022-07-29 09:40:00,101.38,101.7,100.42,100.77,277721.0,101.38,101.7,100.42,100.77,277721.0
2022-07-29 09:50:00,100.75,100.79,99.85,100.04,212836.0,100.75,100.79,99.85,100.04,212836.0
2022-07-29 10:00:00,100.11,101.05,99.88,100.62,275717.0,100.11,101.05,99.88,100.62,275717.0
2022-07-29 10:10:00,100.63,100.85,100.08,100.58,176233.0,100.63,100.85,100.08,100.58,176233.0
2022-07-29 10:20:00,100.58,101.36,100.49,100.5,153987.0,100.58,101.36,100.49,100.5,153987.0
2022-07-29 10:30:00,100.48,100.63,100.18,100.5,227714.0,100.48,100.63,100.18,100.5,227714.0
2022-07-29 10:40:00,100.48,100.6,100.38,100.46,213727.0,100.48,100.6,100.38,100.46,213727.0
2022-07-29 10:50:00,100.45,100.45,100.01,100.27,97879.0,100.45,100.45,100.01,100.27,97879.0
2022-07-29 11:00:00,100.29,100.52,100.08,100.1,97815.0,100.29,100.52,100.08,100.1,97815.0
2022-07-29 11:10:00,100.09,100.3,100.01,100.3,112250.0,100.09,100.3,100.01,100.3,112250.0
2022-07-29 11:20:00,100.3,100.35,99.9,100.04,114220.0,100.3,100.35,99.9,100.04,114220.0
2022-07-29 11:30:00,100.03,100.12,99.75,99.82,96605.0,100.03,100.12,99.75,99.82,96605.0
2022-07-29 11:40:00,99.84,99.94,99.52,99.53,131604.0,99.84,99.94,99.52,99.53,131604.0
2022-07-29 11:50:00,99.54,99.72,99.48,99.65,71829.0,99.54,99.72,99.48,99.65,71829.0
2022-07-29 12:00:00,99.67,100.15,99.66,99.91,81887.0,99.67,100.15,99.66,99.91,81887.0
2022-07-29 12:10:00,99.91,100.16,99.82,100.04,86582.0,99.91,100.16,99.82,100.04,86582.0
2022-07-29 12:20:00,100.05,100.19,100.0,100.18,59821.0,100.05,100.19,100.0,100.18,59821.0
2022-07-29 12:30:00,100.17,100.79,100.14,100.73,127425.0,100.17,100.79,100.14,100.73,127425.0
2022-07-29 12:40:00,100.71,100.97,100.71,100.86,102799.0,100.71,100.97,100.71,100.86,102799.0
2022-07-29 12:50:00,100.86,101.07,100.86,101.02,88254.0,100.86,101.07,100.86,101.02,88254.0
2022-07-29 13:00:00,101.04,101.06,100.5,100.8,98104.0,101.04,101.06,100.5,100.8,98104.0
2022-07-29 13:10:00,100.81,100.88,100.71,100.75,51502.0,100.81,100.88,100.71,100.75,51502.0
2022-07-29 13:20:00,100.74,100.83,100.67,100.8,65417.0,100.74,100.83,100.67,100.8,65417.0
2022-07-29 13:30:00,100.8,100.82,100.44,100.57,58622.0,100.8,100.82,100.44,100.57,58622.0
2022-07-29 13:40:00,100.58,100.76,100.45,100.7,41569.0,100.58,100.76,100.45,100.7,41569.0
2022-07-29 13:50:00,100.68,100.78,100.59,100.72,70130.0,100.68,100.78,100.59,100.72,70130.0
2022-07-29 14:00:00,100.74,100.8,100.63,100.73,37131.0,100.74,100.8,100.63,100.73,37131.0
2022-07-29 14:10:00,100.71,101.01,100.71,101.0,72993.0,100.71,101.01,100.71,101.0,72993.0
2022-07-29 14:20:00,100.99,101.05,100.72,100.91,68100.0,100.99,101.05,100.72,100.91,68100.0
2022-07-29 14:30:00,100.93,101.02,100.91,100.96,77071.0,100.93,101.02,100.91,100.96,77071.0
2022-07-29 14:40:00,100.93,101.0,100.78,100.88,57111.0,100.93,101.0,100.78,100.88,57111.0
2022-07-29 14:50:00,100.87,101.01,100.85,100.98,59413.0,100.87,101.01,100.85,100.98,59413.0
2022-07-29 15:00:00,100.99,101.03,100.93,100.95,98863.0,100.99,101.03,100.93,100.95,98863.0
2022-07-29 15:10:00,100.94,101.02,100.86,100.99,70494.0,100.94,101.02,100.86,100.99,70494.0
2022-07-29 15:20:00,100.98,101.0,100.88,100.9,75748.0,100.98,101.0,100.88,100.9,75748.0
2022-07-29 15:30:00,100.9,100.93,100.72,100.78,117106.0,100.9,100.93,100.72,100.78,117106.0
2022-07-29 15:40:00,100.78,100.87,100.72,100.82,152053.0,100.78,100.87,100.72,100.82,152053.0
2022-07-29 15:50:00,100.83,100.89,100.48,100.67,464278.0,100.83,100.89,100.48,100.67,464278.0
2022-08-01 09:30:00,99.81,100.15,99.63,99.98,79646.0,99.81,100.15,99.63,99.98,79646.0
2022-08-01 09:40:00,100.04,100.27,99.9,100.19,42548.0,100.04,100.27,99.9,100.19,42548.0
2022-08-01 09:50:00,100.15,100.61,100.06,100.08,50418.0,100.15,100.61,100.06,100.08,50418.0
2022-08-01 10:00:00,99.95,100.66,99.95,100.6,53293.0,99.95,100.66,99.95,100.6,53293.0
2022-08-01 10:10:00,100.6,100.73,100.22,100.22,43562.0,100.6,100.73,100.22,100.22,43562.0
2022-08-01 10:20:00,100.21,100.38,99.79,99.83,43233.0,100.21,100.38,99.79,99.83,43233.0
2022-08-01 10:30:00,99.85,99.88,99.63,99.69,96036.0,99.85,99.88,99.63,99.69,96036.0
2022-08-01 10:40:00,99.7,100.67,99.7,100.52,64424.0,99.7,100.67,99.7,100.52,64424.0
2022-08-01 10:50:00,100.5,100.69,100.36,100.59,28965.0,100.5,100.69,100.36,100.59,28965.0
2022-08-01 11:00:00,100.62,100.72,100.33,100.42,36598.0,100.62,100.72,100.33,100.42,36598.0
2022-08-01 11:10:00,100.42,100.57,100.36,100.36,32283.0,100.42,100.57,100.36,100.36,32283.0
2022-08-01 11:20:00,100.33,100.67,100.32,100.63,25151.0,100.33,100.67,100.32,100.63,25151.0
2022-08-01 11:30:00,100.64,100.64,100.27,100.35,19934.0,100.64,100.64,100.27,100.35,19934.0
2022-08-01 11:40:00,100.36,100.49,100.3,100.4,17347.0,100.36,100.49,100.3,100.4,17347.0
2022-08-01 11:50:00,100.4,100.54,100.28,100.28,19250.0,100.4,100.54,100.28,100.28,19250.0
2022-08-01 12:00:00,100.29,100.3,100.06,100.06,23555.0,100.29,100.3,100.06,100.06,23555.0
2022-08-01 12:10:00,100.08,100.12,99.89,99.95,25936.0,100.08,100.12,99.89,99.95,25936.0
2022-08-01 12:20:00,99.93,100.1,99.89,100.08,27719.0,99.93,100.1,99.89,100.08,27719.0
2022-08-01 12:30:00,100.09,100.16,99.99,100.13,22152.0,100.09,100.16,99.99,100.13,22152.0
2022-08-01 12:40:00,100.12,100.17,100.02,100.1,36903.0,100.12,100.17,100.02,100.1,36903.0
2022-08-01 12:50:00,100.12,100.13,99.87,99.9,33099.0,100.12,100.13,99.87,99.9,33099.0
2022-08-01 13:00:00,99.87,99.9,99.67,99.71,32494.0,99.87,99.9,99.67,99.71,32494.0
2022-08-01 13:10:00,99.72,99.78,99.5,99.51,45435.0,99.72,99.78,99.5,99.51,45435.0
2022-08-01 13:20:00,99.51,99.61,99.26,99.29,38095.0,99.51,99.61,99.26,99.29,38095.0
2022-08-01 13:30:00,99.25,99.8,99.24,99.78,82721.0,99.25,99.8,99.24,99.78,82721.0
2022-08-01 13:40:00,99.76,99.84,99.5,99.56,122202.0,99.76,99.84,99.5,99.56,122202.0
2022-08-01 13:50:00,99.56,99.59,99.45,99.56,28325.0,99.56,99.59,99.45,99.56,28325.0
2022-08-01 14:00:00,99.54,99.54,99.17,99.27,30407.0,99.54,99.54,99.17,99.27,30407.0
2022-08-01 14:10:00,99.23,99.4,99.14,99.23,25940.0,99.23,99.4,99.14,99.23,25940.0
2022-08-01 14:20:00,99.22,99.33,99.15,99.33,26463.0,99.22,99.33,99.15,99.33,26463.0
2022-08-01 14:30:00,99.33,99.56,99.31,99.45,22725.0,99.33,99.56,99.31,99.45,22725.0
2022-08-01 14:40:00,99.45,99.5,99.22,99.22,31854.0,99.45,99.5,99.22,99.22,31854.0
2022-08-01 14:50:00,99.21,99.67,99.17,99.58,21999.0,99.21,99.67,99.17,99.58,21999.0
2022-08-01 15:00:00,99.58,99.65,99.43,99.58,27391.0,99.58,99.65,99.43,99.58,27391.0
2022-08-01 15:10:00,99.56,99.67,99.5,99.66,24701.0,99.56,99.67,99.5,99.66,24701.0
2022-08-01 15:20:00,99.65,99.67,99.5,99.52,40310.0,99.65,99.67,99.5,99.52,40310.0
2022-08-01 15:30:00,99.51,99.65,99.46,99.59,49057.0,99.51,99.65,99.46,99.59,49057.0
2022-08-01 15:40:00,99.59,99.64,99.38,99.44,100081.0,99.59,99.64,99.38,99.44,100081.0
2022-08-01 15:50:00,99.44,99.57,99.24,99.45,296116.0,99.44,99.57,99.24,99.45,296116.0
2022-08-02 09:30:00,99.0,100.81,98.9,99.93,85054.0,99.0,100.81,98.9,99.93,85054.0
2022-08-02 09:40:00,99.76,100.28,99.68,100.09,46230.0,99.76,100.28,99.68,100.09,46230.0
2022-08-02 09:50:00,100.16,100.16,99.63,100.15,35587.0,100.16,100.16,99.63,100.15,35587.0
2022-08-02 10:00:00,100.12,100.69,100.06,100.5,40040.0,100.12,100.69,100.06,100.5,40040.0
2022-08-02 10:10:00,100.49,101.45,100.3,101.44,55492.0,100.49,101.45,100.3,101.44,55492.0
2022-08-02 10:20:00,101.44,102.0,101.4,102.0,63882.0,101.44,102.0,101.4,102.0,63882.0
2022-08-02 10:30:00,102.0,102.49,102.0,102.48,77137.0,102.0,102.49,102.0,102.48,77137.0
2022-08-02 10:40:00,102.5,102.7,102.33,102.5,72234.0,102.5,102.7,102.33,102.5,72234.0
2022-08-02 10:50:00,102.51,102.9,102.45,102.5,39537.0,102.51,102.9,102.45,102.5,39537.0
2022-08-02 11:00:00,102.48,102.84,102.46,102.63,23775.0,102.48,102.84,102.46,102.63,23775.0
2022-08-02 11:10:00,102.66,102.86,102.56,102.68,24039.0,102.66,102.86,102.56,102.68,24039.0
2022-08-02 11:20:00,102.63,102.76,102.49,102.74,26625.0,102.63,102.76,102.49,102.74,26625.0
2022-08-02 11:30:00,102.75,103.07,102.6,102.86,33182.0,102.75,103.07,102.6,102.86,33182.0
2022-08-02 11:40:00,102.86,102.92,102.65,102.76,25965.0,102.86,102.92,102.65,102.76,25965.0
2022-08-02 11:50:00,102.73,102.75,102.46,102.56,15616.0,102.73,102.75,102.46,102.56,15616.0
2022-08-02 12:00:00,102.54,102.61,102.41,102.52,28500.0,102.54,102.61,102.41,102.52,28500.0
2022-08-02 12:10:00,102.57,102.9,102.51,102.9,18938.0,102.57,102.9,102.51,102.9,18938.0
2022-08-02 12:20:00,102.9,103.13,102.84,103.13,16894.0,102.9,103.13,102.84,103.13,16894.0
2022-08-02 12:30:00,103.13,103.35,103.07,103.35,21146.0,103.13,103.35,103.07,103.35,21146.0
2022-08-02 12:40:00,103.36,103.45,103.29,103.34,21786.0,103.36,103.45,103.29,103.34,21786.0
2022-08-02 12:50:00,103.35,103.37,103.23,103.29,16439.0,103.35,103.37,103.23,103.29,16439.0
2022-08-02 13:00:00,103.27,103.27,102.88,102.94,26060.0,103.27,103.27,102.88,102.94,26060.0
2022-08-02 13:10:00,102.94,102.95,102.71,102.78,21786.0,102.94,102.95,102.71,102.78,21786.0
2022-08-02 13:20:00,102.78,102.81,102.66,102.76,41449.0,102.78,102.81,102.66,102.76,41449.0
2022-08-02 13:30:00,102.74,102.78,102.44,102.49,40276.0,102.74,102.78,102.44,102.49,40276.0
2022-08-02 13:40:00,102.49,102.6,102.4,102.43,31847.0,102.49,102.6,102.4,102.43,31847.0
2022-08-02 13:50:00,102.41,102.53,102.35,102.48,26705.0,102.41,102.53,102.35,102.48,26705.0
2022-08-02 14:00:00,102.48,102.71,102.29,102.71,34211.0,102.48,102.71,102.29,102.71,34211.0
2022-08-02 14:10:00,102.74,102.78,102.55,102.65,17156.0,102.74,102.78,102.55,102.65,17156.0
2022-08-02 14:20:00,102.65,102.82,102.59,102.74,19887.0,102.65,102.82,102.59,102.74,19887.0
2022-08-02 14:30:00,102.73,102.83,102.54,102.6,23001.0,102.73,102.83,102.54,102.6,23001.0
2022-08-02 14:40:00,102.65,102.67,102.37,102.52,18770.0,102.65,102.67,102.37,102.52,18770.0
2022-08-02 14:50:00,102.52,102.58,102.25,102.35,28685.0,102.52,102.58,102.25,102.35,28685.0
2022-08-02 15:00:00,102.4,102.49,102.33,102.41,18814.0,102.4,102.49,102.33,102.41,18814.0
2022-08-02 15:10:00,102.39,102.46,102.13,102.24,30149.0,102.39,102.46,102.13,102.24,30149.0
2022-08-02 15:20:00,102.23,102.43,102.21,102.39,32887.0,102.23,102.43,102.21,102.39,32887.0
2022-08-02 15:30:00,102.39,102.55,102.29,102.46,40865.0,102.39,102.55,102.29,102.46,40865.0
2022-08-02 15:40:00,102.48,102.53,102.3,102.32,49686.0,102.48,102.53,102.3,102.32,49686.0
2022-08-02 15:50:00,102.3,102.41,102.13,102.19,206278.0,102.3,102.41,102.13,102.19,206278.0
2022-08-03 09:30:00,102.21,102.42,101.31,102.32,76011.0,102.21,102.42,101.31,102.32,76011.0
2022-08-03 09:40:00,102.08,102.11,101.23,101.37,20921.0,102.08,102.11,101.23,101.37,20921.0
2022-08-03 09:50:00,101.37,101.92,101.22,101.85,24306.0,101.37,101.92,101.22,101.85,24306.0
2022-08-03 10:00:00,101.78,102.42,101.69,102.15,30625.0,101.78,102.42,101.69,102.15,30625.0
2022-08-03 10:10:00,102.18,102.54,102.14,102.14,35949.0,102.18,102.54,102.14,102.14,35949.0
2022-08-03 10:20:00,102.11,102.36,101.99,102.26,13869.0,102.11,102.36,101.99,102.26,13869.0
2022-08-03 10:30:00,102.27,102.34,101.74,102.06,24046.0,102.27,102.34,101.74,102.06,24046.0
2022-08-03 10:40:00,102.04,102.36,101.87,102.33,21460.0,102.04,102.36,101.87,102.33,21460.0
2022-08-03 10:50:00,102.33,102.41,102.18,102.3,21124.0,102.33,102.41,102.18,102.3,21124.0
2022-08-03 11:00:00,102.31,102.54,102.3,102.51,33384.0,102.31,102.54,102.3,102.51,33384.0
2022-08-03 11:10:00,102.5,102.64,102.33,102.36,31625.0,102.5,102.64,102.33,102.36,31625.0
2022-08-03 11:20:00,102.41,102.8,102.41,102.73,21426.0,102.41,102.8,102.41,102.73,21426.0
2022-08-03 11:30:00,102.73,102.88,102.7,102.88,20149.0,102.73,102.88,102.7,102.88,20149.0
2022-08-03 11:40:00,102.88,103.12,102.88,103.12,12631.0,102.88,103.12,102.88,103.12,12631.0
2022-08-03 11:50:00,103.1,103.28,102.93,103.22,21957.0,103.1,103.28,102.93,103.22,21957.0
2022-08-03 12:00:00,103.24,103.38,103.13,103.27,17634.0,103.24,103.38,103.13,103.27,17634.0
2022-08-03 12:10:00,103.24,103.28,102.95,103.07,11026.0,103.24,103.28,102.95,103.07,11026.0
2022-08-03 12:20:00,103.08,103.2,102.9,102.93,17140.0,103.08,103.2,102.9,102.93,17140.0
2022-08-03 12:30:00,102.96,103.26,102.96,103.19,13644.0,102.96,103.26,102.96,103.19,13644.0
2022-08-03 12:40:00,103.18,103.28,103.13,103.28,8513.0,103.18,103.28,103.13,103.28,8513.0
2022-08-03 12:50:00,103.28,103.64,103.21,103.6,34026.0,103.28,103.64,103.21,103.6,34026.0
2022-08-03 13:00:00,103.59,103.84,103.59,103.79,12114.0,103.59,103.84,103.59,103.79,12114.0
2022-08-03 13:10:00,103.77,103.89,103.68,103.78,13760.0,103.77,103.89,103.68,103.78,13760.0
2022-08-03 13:20:00,103.78,104.06,103.66,104.05,22257.0,103.78,104.06,103.66,104.05,22257.0
2022-08-03 13:30:00,104.04,104.06,103.62,103.63,24925.0,104.04,104.06,103.62,103.63,24925.0
2022-08-03 13:40:00,103.65,103.69,103.46,103.46,11973.0,103.65,103.69,103.46,103.46,11973.0
2022-08-03 13:50:00,103.45,103.54,103.32,103.42,20002.0,103.45,103.54,103.32,103.42,20002.0
2022-08-03 14:00:00,103.29,103.41,103.12,103.24,23076.0,103.29,103.41,103.12,103.24,23076.0
2022-08-03 14:10:00,103.2,103.39,103.17,103.28,17640.0,103.2,103.39,103.17,103.28,17640.0
2022-08-03 14:20:00,103.3,103.39,103.16,103.28,20520.0,103.3,103.39,103.16,103.28,20520.0
2022-08-03 14:30:00,103.28,103.43,103.26,103.36,20425.0,103.28,103.43,103.26,103.36,20425.0
2022-08-03 14:40:00,103.35,103.39,103.14,103.34,19218.0,103.35,103.39,103.14,103.34,19218.0
2022-08-03 14:50:00,103.33,103.52,103.31,103.49,18251.0,103.33,103.52,103.31,103.49,18251.0
2022-08-03 15:00:00,103.48,103.8,103.45,103.66,30100.0,103.48,103.8,103.45,103.66,30100.0
2022-08-03 15:10:00,103.62,103.67,103.42,103.42,15789.0,103.62,103.67,103.42,103.42,15789.0
2022-08-03 15:20:00,103.43,103.46,103.3,103.45,18307.0,103.43,103.46,103.3,103.45,18307.0
2022-08-03 15:30:00,103.49,103.64,103.46,103.61,31087.0,103.49,103.64,103.46,103.61,31087.0
2022-08-03 15:40:00,103.6,103.83,103.59,103.7,50873.0,103.6,103.83,103.59,103.7,50873.0
2022-08-03 15:50:00,103.7,103.84,103.37,103.45,165288.0,103.7,103.84,103.37,103.45,165288.0
2022-08-04 09:30:00,103.68,104.38,103.25,103.38,61470.0,103.68,104.38,103.25,103.38,61470.0
2022-08-04 09:40:00,103.37,103.75,103.19,103.41,16275.0,103.37,103.75,103.19,103.41,16275.0
2022-08-04 09:50:00,103.38,103.98,103.29,103.51,17694.0,103.38,103.98,103.29,103.51,17694.0
2022-08-04 10:00:00,103.55,104.21,103.49,103.94,25513.0,103.55,104.21,103.49,103.94,25513.0
2022-08-04 10:10:00,103.95,104.09,103.31,103.56,11634.0,103.95,104.09,103.31,103.56,11634.0
2022-08-04 10:20:00,103.54,103.61,103.04,103.15,16055.0,103.54,103.61,103.04,103.15,16055.0
2022-08-04 10:30:00,103.13,103.2,102.95,103.07,12485.0,103.13,103.2,102.95,103.07,12485.0
2022-08-04 10:40:00,103.12,103.37,103.04,103.34,19309.0,103.12,103.37,103.04,103.34,19309.0
2022-08-04 10:50:00,103.23,103.38,103.2,103.33,7770.0,103.23,103.38,103.2,103.33,7770.0
2022-08-04 11:00:00,103.35,103.57,103.27,103.42,10765.0,103.35,103.57,103.27,103.42,10765.0
2022-08-04 11:10:00,103.42,103.48,103.16,103.46,28481.0,103.42,103.48,103.16,103.46,28481.0
2022-08-04 11:20:00,103.5,103.63,103.37,103.55,69800.0,103.5,103.63,103.37,103.55,69800.0
2022-08-04 11:30:00,103.53,103.77,103.49,103.49,37549.0,103.53,103.77,103.49,103.49,37549.0
2022-08-04 11:40:00,103.46,103.79,103.44,103.72,8789.0,103.46,103.79,103.44,103.72,8789.0
2022-08-04 11:50:00,103.73,103.89,103.72,103.82,6721.0,103.73,103.89,103.72,103.82,6721.0
2022-08-04 12:00:00,103.83,103.89,103.7,103.76,8625.0,103.83,103.89,103.7,103.76,8625.0
2022-08-04 12:10:00,103.76,103.98,103.72,103.93,16542.0,103.76,103.98,103.72,103.93,16542.0
2022-08-04 12:20:00,103.92,104.14,103.89,104.13,9439.0,103.92,104.14,103.89,104.13,9439.0
2022-08-04 12:30:00,104.11,104.11,103.98,104.04,8666.0,104.11,104.11,103.98,104.04,8666.0
2022-08-04 12:40:00,104.07,104.09,103.81,103.83,10380.0,104.07,104.09,103.81,103.83,10380.0
2022-08-04 12:50:00,103.85,104.08,103.85,103.98,11129.0,103.85,104.08,103.85,103.98,11129.0
2022-08-04 13:00:00,103.99,104.11,103.95,104.1,8488.0,103.99,104.11,103.95,104.1,8488.0
2022-08-04 13:10:00,104.09,104.21,104.08,104.14,15574.0,104.09,104.21,104.08,104.14,15574.0
2022-08-04 13:20:00,104.15,104.36,104.06,104.25,15569.0,104.15,104.36,104.06,104.25,15569.0
2022-08-04 13:30:00,104.25,104.31,104.15,104.15,10967.0,104.25,104.31,104.15,104.15,10967.0
2022-08-04 13:40:00,104.16,104.24,104.09,104.24,11964.0,104.16,104.24,104.09,104.24,11964.0
2022-08-04 13:50:00,104.24,104.24,104.07,104.08,15629.0,104.24,104.24,104.07,104.08,15629.0
2022-08-04 14:00:00,104.07,104.08,103.88,103.93,23461.0,104.07,104.08,103.88,103.93,23461.0
2022-08-04 14:10:00,103.88,104.08,103.81,104.06,23976.0,103.88,104.08,103.81,104.06,23976.0
2022-08-04 14:20:00,104.04,104.08,103.93,104.06,20739.0,104.04,104.08,103.93,104.06,20739.0
2022-08-04 14:30:00,104.08,104.44,104.03,104.3,87869.0,104.08,104.44,104.03,104.3,87869.0
2022-08-04 14:40:00,104.31,104.34,104.14,104.2,18654.0,104.31,104.34,104.14,104.2,18654.0
2022-08-04 14:50:00,104.19,104.34,104.18,104.29,19350.0,104.19,104.34,104.18,104.29,19350.0
2022-08-04 15:00:00,104.3,104.43,104.3,104.39,21665.0,104.3,104.43,104.3,104.39,21665.0
2022-08-04 15:10:00,104.39,104.61,104.36,104.59,25325.0,104.39,104.61,104.36,104.59,25325.0
2022-08-04 15:20:00,104.59,104.66,104.5,104.63,21068.0,104.59,104.66,104.5,104.63,21068.0
2022-08-04 15:30:00,104.63,104.72,104.49,104.65,40872.0,104.63,104.72,104.49,104.65,40872.0
2022-08-04 15:40:00,104.64,104.78,104.58,104.73,63362.0,104.64,104.78,104.58,104.73,63362.0
2022-08-04 15:50:00,104.73,104.88,104.69,104.85,216974.0,104.73,104.88,104.69,104.85,216974.0
2022-08-05 09:30:00,103.66,104.48,103.47,103.95,44154.0,103.66,104.48,103.47,103.95,44154.0
2022-08-05 09:40:00,103.93,104.19,103.47,103.58,22997.0,103.93,104.19,103.47,103.58,22997.0
2022-08-05 09:50:00,103.55,104.22,103.5,104.04,11321.0,103.55,104.22,103.5,104.04,11321.0
2022-08-05 10:00:00,104.09,104.77,104.03,104.75,22903.0,104.09,104.77,104.03,104.75,22903.0
2022-08-05 10:10:00,104.77,105.08,104.54,104.98,35951.0,104.77,105.08,104.54,104.98,35951.0
2022-08-05 10:20:00,104.98,105.11,104.62,104.93,51106.0,104.98,105.11,104.62,104.93,51106.0
2022-08-05 10:30:00,104.94,105.34,104.76,105.33,19779.0,104.94,105.34,104.76,105.33,19779.0
2022-08-05 10:40:00,105.37,105.38,105.09,105.09,28584.0,105.37,105.38,105.09,105.09,28584.0
2022-08-05 10:50:00,105.11,105.26,104.95,105.26,14835.0,105.11,105.26,104.95,105.26,14835.0
2022-08-05 11:00:00,105.27,105.28,104.74,104.95,16234.0,105.27,105.28,104.74,104.95,16234.0
2022-08-05 11:10:00,104.98,105.02,104.83,104.88,19300.0,104.98,105.02,104.83,104.88,19300.0
2022-08-05 11:20:00,104.86,104.88,104.29,104.31,13432.0,104.86,104.88,104.29,104.31,13432.0
2022-08-05 11:30:00,104.34,104.81,104.34,104.79,13811.0,104.34,104.81,104.34,104.79,13811.0
2022-08-05 11:40:00,104.8,104.96,104.7,104.82,10409.0,104.8,104.96,104.7,104.82,10409.0
2022-08-05 11:50:00,104.83,104.9,104.69,104.7,15020.0,104.83,104.9,104.69,104.7,15020.0
2022-08-05 12:00:00,104.75,105.07,104.74,104.9,12385.0,104.75,105.07,104.74,104.9,12385.0
2022-08-05 12:10:00,104.94,105.04,104.87,104.91,16758.0,104.94,105.04,104.87,104.91,16758.0
2022-08-05 12:20:00,104.86,104.91,104.71,104.8,22977.0,104.86,104.91,104.71,104.8,22977.0
2022-08-05 12:30:00,104.79,104.87,104.69,104.8,27953.0,104.79,104.87,104.69,104.8,27953.0
2022-08-05 12:40:00,104.8,104.93,104.66,104.75,35268.0,104.8,104.93,104.66,104.75,35268.0
2022-08-05 12:50:00,104.73,104.82,104.61,104.7,34503.0,104.73,104.82,104.61,104.7,34503.0
2022-08-05 13:00:00,104.73,104.74,104.51,104.59,29368.0,104.73,104.74,104.51,104.59,29368.0
2022-08-05 13:10:00,104.6,104.82,104.56,104.8,45326.0,104.6,104.82,104.56,104.8,45326.0
2022-08-05 13:20:00,104.8,105.06,104.73,104.92,17431.0,104.8,105.06,104.73,104.92,17431.0
2022-08-05 13:30:00,104.95,105.13,104.94,105.05,34658.0,104.95,105.13,104.94,105.05,34658.0
2022-08-05 13:40:00,105.02,105.17,105.0,105.04,26886.0,105.02,105.17,105.0,105.04,26886.0
2022-08-05 13:50:00,105.05,105.11,104.92,105.09,26749.0,105.05,105.11,104.92,105.09,26749.0
2022-08-05 14:00:00,105.09,105.25,104.96,105.01,27087.0,105.09,105.25,104.96,105.01,27087.0
2022-08-05 14:10:00,105.05,105.2,105.02,105.18,24806.0,105.05,105.2,105.02,105.18,24806.0
2022-08-05 14:20:00,105.2,105.31,105.08,105.09,22107.0,105.2,105.31,105.08,105.09,22107.0
2022-08-05 14:30:00,105.06,105.33,105.02,105.33,41450.0,105.06,105.33,105.02,105.33,41450.0
2022-08-05 14:40:00,105.31,105.47,105.29,105.4,30123.0,105.31,105.47,105.29,105.4,30123.0
2022-08-05 14:50:00,105.39,105.46,105.33,105.42,29564.0,105.39,105.46,105.33,105.42,29564.0
2022-08-05 15:00:00,105.43,105.67,105.43,105.67,25852.0,105.43,105.67,105.43,105.67,25852.0
2022-08-05 15:10:00,105.68,105.81,105.57,105.62,39140.0,105.68,105.81,105.57,105.62,39140.0
2022-08-05 15:20:00,105.64,105.69,105.45,105.66,34001.0,105.64,105.69,105.45,105.66,34001.0
2022-08-05 15:30:00,105.67,105.74,105.57,105.67,30050.0,105.67,105.74,105.57,105.67,30050.0
2022-08-05 15:40:00,105.66,106.04,105.65,106.04,69702.0,105.66,106.04,105.65,106.04,69702.0
2022-08-05 15:50:00,106.07,106.26,106.03,106.14,191916.0,106.07,106.26,106.03,106.14,191916.0
2022-08-08 09:30:00,106.81,107.13,106.05,106.41,61561.0,106.81,107.13,106.05,106.41,61561.0
2022-08-08 09:40:00,106.43,106.95,106.22,106.78,30048.0,106.43,106.95,106.22,106.78,30048.0
2022-08-08 09:50:00,106.72,106.98,106.41,106.64,20254.0,106.72,106.98,106.41,106.64,20254.0
2022-08-08 10:00:00,106.67,106.79,106.35,106.48,28471.0,106.67,106.79,106.35,106.48,28471.0
2022-08-08 10:10:00,106.49,106.54,106.33,106.48,32679.0,106.49,106.54,106.33,106.48,32679.0
2022-08-08 10:20:00,106.51,106.75,106.33,106.54,38214.0,106.51,106.75,106.33,106.54,38214.0
2022-08-08 10:30:00,106.56,106.75,106.54,106.7,26944.0,106.56,106.75,106.54,106.7,26944.0
2022-08-08 10:40:00,106.73,106.91,106.66,106.76,14647.0,106.73,106.91,106.66,106.76,14647.0
2022-08-08 10:50:00,106.75,107.08,106.74,106.98,18978.0,106.75,107.08,106.74,106.98,18978.0
2022-08-08 11:00:00,107.03,107.18,106.78,106.82,22311.0,107.03,107.18,106.78,106.82,22311.0
2022-08-08 11:10:00,106.76,106.85,106.55,106.84,29691.0,106.76,106.85,106.55,106.84,29691.0
2022-08-08 11:20:00,106.87,106.93,106.46,106.48,17204.0,106.87,106.93,106.46,106.48,17204.0
2022-08-08 11:30:00,106.5,106.58,106.07,106.07,19650.0,106.5,106.58,106.07,106.07,19650.0
2022-08-08 11:40:00,106.1,106.19,105.87,106.06,29220.0,106.1,106.19,105.87,106.06,29220.0
2022-08-08 11:50:00,106.0,106.3,106.0,106.08,27308.0,106.0,106.3,106.0,106.08,27308.0
2022-08-08 12:00:00,106.08,106.12,105.77,105.78,23116.0,106.08,106.12,105.77,105.78,23116.0
2022-08-08 12:10:00,105.79,105.79,105.51,105.59,16499.0,105.79,105.79,105.51,105.59,16499.0
2022-08-08 12:20:00,105.56,105.68,105.49,105.53,21243.0,105.56,105.68,105.49,105.53,21243.0
2022-08-08 12:30:00,105.51,105.55,105.36,105.44,19054.0,105.51,105.55,105.36,105.44,19054.0
2022-08-08 12:40:00,105.47,105.54,105.39,105.46,22966.0,105.47,105.54,105.39,105.46,22966.0
2022-08-08 12:50:00,105.47,105.58,105.36,105.39,18314.0,105.47,105.58,105.36,105.39,18314.0
2022-08-08 13:00:00,105.39,105.41,105.22,105.26,15231.0,105.39,105.41,105.22,105.26,15231.0
2022-08-08 13:10:00,105.27,105.33,105.19,105.31,28159.0,105.27,105.33,105.19,105.31,28159.0
2022-08-08 13:20:00,105.3,105.3,105.12,105.14,23704.0,105.3,105.3,105.12,105.14,23704.0
2022-08-08 13:30:00,105.18,105.24,105.0,105.07,19271.0,105.18,105.24,105.0,105.07,19271.0
2022-08-08 13:40:00,105.07,105.23,105.07,105.17,13896.0,105.07,105.23,105.07,105.17,13896.0
2022-08-08 13:50:00,105.17,105.43,105.16,105.29,14393.0,105.17,105.43,105.16,105.29,14393.0
2022-08-08 14:00:00,105.28,105.31,105.01,105.11,19779.0,105.28,105.31,105.01,105.11,19779.0
2022-08-08 14:10:00,105.1,105.1,104.9,104.98,12892.0,105.1,105.1,104.9,104.98,12892.0
2022-08-08 14:20:00,105.0,105.15,104.95,105.12,12965.0,105.0,105.15,104.95,105.12,12965.0
2022-08-08 14:30:00,105.11,105.21,105.06,105.09,15683.0,105.11,105.21,105.06,105.09,15683.0
2022-08-08 14:40:00,105.13,105.28,105.1,105.23,10914.0,105.13,105.28,105.1,105.23,10914.0
2022-08-08 14:50:00,105.22,105.3,105.11,105.27,14601.0,105.22,105.3,105.11,105.27,14601.0
2022-08-08 15:00:00,105.25,105.37,105.25,105.36,17462.0,105.25,105.37,105.25,105.36,17462.0
2022-08-08 15:10:00,105.38,105.48,105.31,105.44,15227.0,105.38,105.48,105.31,105.44,15227.0
2022-08-08 15:20:00,105.46,105.63,105.42,105.52,17667.0,105.46,105.63,105.42,105.52,17667.0
2022-08-08 15:30:00,105.49,105.6,105.42,105.6,28249.0,105.49,105.6,105.42,105.6,28249.0
2022-08-08 15:40:00,105.59,105.79,105.59,105.75,48219.0,105.59,105.79,105.59,105.75,48219.0
2022-08-08 15:50:00,105.74,105.8,105.4,105.47,168025.0,105.74,105.8,105.4,105.47,168025.0
2022-08-09 09:30:00,105.01,105.18,104.77,105.02,58764.0,105.01,105.18,104.77,105.02,58764.0
2022-08-09 09:40:00,104.97,105.27,104.33,104.47,52979.0,104.97,105.27,104.33,104.47,52979.0
2022-08-09 09:50:00,104.46,104.59,103.96,104.07,45418.0,104.46,104.59,103.96,104.07,45418.0
2022-08-09 10:00:00,104.05,104.28,103.9,104.01,31772.0,104.05,104.28,103.9,104.01,31772.0
2022-08-09 10:10:00,104.02,104.38,103.97,104.11,48295.0,104.02,104.38,103.97,104.11,48295.0
2022-08-09 10:20:00,104.12,104.13,103.83,104.06,41090.0,104.12,104.13,103.83,104.06,41090.0
2022-08-09 10:30:00,104.11,104.51,104.02,104.3,24584.0,104.11,104.51,104.02,104.3,24584.0
2022-08-09 10:40:00,104.33,104.53,104.3,104.45,12625.0,104.33,104.53,104.3,104.45,12625.0
2022-08-09 10:50:00,104.45,104.49,103.98,104.02,14972.0,104.45,104.49,103.98,104.02,14972.0
2022-08-09 11:00:00,104.04,104.13,103.95,104.13,20742.0,104.04,104.13,103.95,104.13,20742.0
2022-08-09 11:10:00,104.1,104.55,104.08,104.37,20491.0,104.1,104.55,104.08,104.37,20491.0
2022-08-09 11:20:00,104.37,104.42,104.01,104.03,28786.0,104.37,104.42,104.01,104.03,28786.0
2022-08-09 11:30:00,104.0,104.16,103.91,104.09,29487.0,104.0,104.16,103.91,104.09,29487.0
2022-08-09 11:40:00,104.11,104.14,103.96,104.0,48809.0,104.11,104.14,103.96,104.0,48809.0
2022-08-09 11:50:00,103.98,104.08,103.88,103.9,31983.0,103.98,104.08,103.88,103.9,31983.0
2022-08-09 12:00:00,103.84,104.04,103.84,103.88,14484.0,103.84,104.04,103.84,103.88,14484.0
2022-08-09 12:10:00,103.86,103.93,103.54,103.55,25282.0,103.86,103.93,103.54,103.55,25282.0
2022-08-09 12:20:00,103.54,103.69,103.44,103.5,31342.0,103.54,103.69,103.44,103.5,31342.0
2022-08-09 12:30:00,103.5,103.52,103.31,103.31,18574.0,103.5,103.52,103.31,103.31,18574.0
2022-08-09 12:40:00,103.32,103.39,103.22,103.3,24992.0,103.32,103.39,103.22,103.3,24992.0
2022-08-09 12:50:00,103.29,103.29,103.11,103.19,18182.0,103.29,103.29,103.11,103.19,18182.0
2022-08-09 13:00:00,103.19,103.21,102.91,102.94,22302.0,103.19,103.21,102.91,102.94,22302.0
2022-08-09 13:10:00,102.93,102.93,102.76,102.76,30109.0,102.93,102.93,102.76,102.76,30109.0
2022-08-09 13:20:00,102.76,102.83,102.55,102.57,36660.0,102.76,102.83,102.55,102.57,36660.0
2022-08-09 13:30:00,102.56,102.6,102.33,102.34,35673.0,102.56,102.6,102.33,102.34,35673.0
2022-08-09 13:40:00,102.33,102.34,101.99,102.05,48814.0,102.33,102.34,101.99,102.05,48814.0
2022-08-09 13:50:00,102.05,102.16,101.88,102.06,49458.0,102.05,102.16,101.88,102.06,49458.0
2022-08-09 14:00:00,102.04,102.14,101.99,102.04,45050.0,102.04,102.14,101.99,102.04,45050.0
2022-08-09 14:10:00,102.05,102.13,101.78,101.81,30612.0,102.05,102.13,101.78,101.81,30612.0
2022-08-09 14:20:00,101.77,101.78,101.61,101.66,28307.0,101.77,101.78,101.61,101.66,28307.0
2022-08-09 14:30:00,101.66,101.7,101.59,101.68,30744.0,101.66,101.7,101.59,101.68,30744.0
2022-08-09 14:40:00,101.73,101.86,101.71,101.8,45753.0,101.73,101.86,101.71,101.8,45753.0
2022-08-09 14:50:00,101.8,101.83,101.66,101.73,48040.0,101.8,101.83,101.66,101.73,48040.0
2022-08-09 15:00:00,101.72,101.8,101.58,101.64,38620.0,101.72,101.8,101.58,101.64,38620.0
2022-08-09 15:10:00,101.64,101.67,101.56,101.62,36014.0,101.64,101.67,101.56,101.62,36014.0
2022-08-09 15:20:00,101.62,101.76,101.6,101.68,54382.0,101.62,101.76,101.6,101.68,54382.0
2022-08-09 15:30:00,101.69,101.7,101.53,101.55,73010.0,101.69,101.7,101.53,101.55,73010.0
2022-08-09 15:40:00,101.56,101.58,101.45,101.53,123888.0,101.56,101.58,101.45,101.53,123888.0
2022-08-09 15:50:00,101.54,101.62,101.24,101.44,246255.0,101.54,101.62,101.24,101.44,246255.0
2022-08-10 09:30:00,103.55,103.83,102.81,102.81,45465.0,103.55,103.83,102.81,102.81,45465.0
2022-08-10 09:40:00,102.72,103.69,102.59,103.62,27383.0,102.72,103.69,102.59,103.62,27383.0
2022-08-10 09:50:00,103.63,103.65,102.91,102.97,45487.0,103.63,103.65,102.91,102.97,45487.0
2022-08-10 10:00:00,102.99,103.38,102.92,102.97,58440.0,102.99,103.38,102.92,102.97,58440.0
2022-08-10 10:10:00,102.93,103.04,102.71,102.76,55505.0,102.93,103.04,102.71,102.76,55505.0
2022-08-10 10:20:00,102.75,102.77,102.55,102.74,49167.0,102.75,102.77,102.55,102.74,49167.0
2022-08-10 10:30:00,102.76,102.85,102.7,102.76,33598.0,102.76,102.85,102.7,102.76,33598.0
2022-08-10 10:40:00,102.78,102.82,102.53,102.53,25155.0,102.78,102.82,102.53,102.53,25155.0
2022-08-10 10:50:00,102.53,102.61,102.39,102.5,21882.0,102.53,102.61,102.39,102.5,21882.0
2022-08-10 11:00:00,102.51,103.04,102.51,102.91,26157.0,102.51,103.04,102.51,102.91,26157.0
2022-08-10 11:10:00,102.92,102.94,102.62,102.74,44640.0,102.92,102.94,102.62,102.74,44640.0
2022-08-10 11:20:00,102.75,102.81,102.5,102.58,39884.0,102.75,102.81,102.5,102.58,39884.0
2022-08-10 11:30:00,102.59,102.88,102.58,102.78,34819.0,102.59,102.88,102.58,102.78,34819.0
2022-08-10 11:40:00,102.75,102.96,102.72,102.87,65476.0,102.75,102.96,102.72,102.87,65476.0
2022-08-10 11:50:00,102.86,102.86,102.67,102.73,25811.0,102.86,102.86,102.67,102.73,25811.0
2022-08-10 12:00:00,102.73,102.75,102.63,102.7,25870.0,102.73,102.75,102.63,102.7,25870.0
2022-08-10 12:10:00,102.72,102.9,102.68,102.69,23382.0,102.72,102.9,102.68,102.69,23382.0
2022-08-10 12:20:00,102.7,103.08,102.69,103.08,22759.0,102.7,103.08,102.69,103.08,22759.0
2022-08-10 12:30:00,103.06,103.26,103.01,103.22,13723.0,103.06,103.26,103.01,103.22,13723.0
2022-08-10 12:40:00,103.19,103.47,103.17,103.46,25483.0,103.19,103.47,103.17,103.46,25483.0
2022-08-10 12:50:00,103.44,103.55,103.37,103.52,15014.0,103.44,103.55,103.37,103.52,15014.0
2022-08-10 13:00:00,103.52,103.52,103.34,103.34,12397.0,103.52,103.52,103.34,103.34,12397.0
2022-08-10 13:10:00,103.35,103.45,103.32,103.44,13196.0,103.35,103.45,103.32,103.44,13196.0
2022-08-10 13:20:00,103.46,103.46,103.35,103.35,13897.0,103.46,103.46,103.35,103.35,13897.0
2022-08-10 13:30:00,103.37,103.4,103.24,103.27,12424.0,103.37,103.4,103.24,103.27,12424.0
2022-08-10 13:40:00,103.29,103.45,103.28,103.45,13508.0,103.29,103.45,103.28,103.45,13508.0
2022-08-10 13:50:00,103.53,103.54,103.43,103.5,12464.0,103.53,103.54,103.43,103.5,12464.0
2022-08-10 14:00:00,103.49,103.6,103.37,103.51,18348.0,103.49,103.6,103.37,103.51,18348.0
2022-08-10 14:10:00,103.5,103.53,103.41,103.42,9734.0,103.5,103.53,103.41,103.42,9734.0
2022-08-10 14:20:00,103.44,103.59,103.41,103.53,13671.0,103.44,103.59,103.41,103.53,13671.0
2022-08-10 14:30:00,103.54,103.69,103.47,103.64,13967.0,103.54,103.69,103.47,103.64,13967.0
2022-08-10 14:40:00,103.65,103.71,103.54,103.54,12787.0,103.65,103.71,103.54,103.54,12787.0
2022-08-10 14:50:00,103.52,103.6,103.5,103.52,11549.0,103.52,103.6,103.5,103.52,11549.0
2022-08-10 15:00:00,103.5,103.61,103.42,103.48,23535.0,103.5,103.61,103.42,103.48,23535.0
2022-08-10 15:10:00,103.5,103.6,103.49,103.56,30544.0,103.5,103.6,103.49,103.56,30544.0
2022-08-10 15:20:00,103.56,103.68,103.54,103.66,24127.0,103.56,103.68,103.54,103.66,24127.0
2022-08-10 15:30:00,103.64,103.84,103.62,103.84,29945.0,103.64,103.84,103.62,103.84,29945.0
2022-08-10 15:40:00,103.84,103.98,103.83,103.83,55889.0,103.84,103.98,103.83,103.83,55889.0
2022-08-10 15:50:00,103.83,103.87,103.73,103.81,191146.0,103.83,103.87,103.73,103.81,191146.0
2022-08-11 09:30:00,104.54,104.75,103.91,104.14,48907.0,104.54,104.75,103.91,104.14,48907.0
2022-08-11 09:40:00,104.23,104.96,104.12,104.78,26489.0,104.23,104.96,104.12,104.78,26489.0
2022-08-11 09:50:00,104.79,105.15,104.67,104.9,28483.0,104.79,105.15,104.67,104.9,28483.0
2022-08-11 10:00:00,104.91,105.27,104.85,105.26,16760.0,104.91,105.27,104.85,105.26,16760.0
2022-08-11 10:10:00,105.28,105.64,105.27,105.53,24936.0,105.28,105.64,105.27,105.53,24936.0
2022-08-11 10:20:00,105.51,105.77,105.47,105.62,14276.0,105.51,105.77,105.47,105.62,14276.0
2022-08-11 10:30:00,105.61,105.79,105.48,105.53,21552.0,105.61,105.79,105.48,105.53,21552.0
2022-08-11 10:40:00,105.52,105.55,105.22,105.28,85149.0,105.52,105.55,105.22,105.28,85149.0
2022-08-11 10:50:00,105.3,105.69,105.3,105.53,22059.0,105.3,105.69,105.3,105.53,22059.0
2022-08-11 11:00:00,105.58,105.64,105.03,105.03,21506.0,105.58,105.64,105.03,105.03,21506.0
2022-08-11 11:10:00,105.06,105.13,104.84,104.84,26974.0,105.06,105.13,104.84,104.84,26974.0
2022-08-11 11:20:00,104.86,104.91,104.62,104.69,25681.0,104.86,104.91,104.62,104.69,25681.0
2022-08-11 11:30:00,104.69,104.73,104.48,104.58,16135.0,104.69,104.73,104.48,104.58,16135.0
2022-08-11 11:40:00,104.57,104.7,104.46,104.54,15689.0,104.57,104.7,104.46,104.54,15689.0
2022-08-11 11:50:00,104.51,104.74,104.4,104.68,14793.0,104.51,104.74,104.4,104.68,14793.0
2022-08-11 12:00:00,104.68,104.72,104.45,104.45,10828.0,104.68,104.72,104.45,104.45,10828.0
2022-08-11 12:10:00,104.44,104.52,104.38,104.48,9055.0,104.44,104.52,104.38,104.48,9055.0
2022-08-11 12:20:00,104.49,104.52,104.37,104.52,10387.0,104.49,104.52,104.37,104.52,10387.0
2022-08-11 12:30:00,104.54,104.72,104.54,104.62,11552.0,104.54,104.72,104.54,104.62,11552.0
2022-08-11 12:40:00,104.6,104.62,104.46,104.5,10202.0,104.6,104.62,104.46,104.5,10202.0
2022-08-11 12:50:00,104.5,104.64,104.45,104.47,15699.0,104.5,104.64,104.45,104.47,15699.0
2022-08-11 13:00:00,104.47,104.47,104.38,104.38,16382.0,104.47,104.47,104.38,104.38,16382.0
2022-08-11 13:10:00,104.39,104.69,104.38,104.65,12531.0,104.39,104.69,104.38,104.65,12531.0
2022-08-11 13:20:00,104.68,104.75,104.61,104.65,11502.0,104.68,104.75,104.61,104.65,11502.0
2022-08-11 13:30:00,104.66,104.75,104.58,104.75,8318.0,104.66,104.75,104.58,104.75,8318.0
2022-08-11 13:40:00,104.74,104.75,104.42,104.42,25804.0,104.74,104.75,104.42,104.42,25804.0
2022-08-11 13:50:00,104.42,104.44,104.23,104.39,12278.0,104.42,104.44,104.23,104.39,12278.0
2022-08-11 14:00:00,104.37,104.39,104.24,104.24,12966.0,104.37,104.39,104.24,104.24,12966.0
2022-08-11 14:10:00,104.23,104.26,104.08,104.13,15580.0,104.23,104.26,104.08,104.13,15580.0
2022-08-11 14:20:00,104.13,104.24,104.05,104.19,14620.0,104.13,104.24,104.05,104.19,14620.0
2022-08-11 14:30:00,104.19,104.19,103.98,104.09,13899.0,104.19,104.19,103.98,104.09,13899.0
2022-08-11 14:40:00,104.08,104.13,103.99,104.08,11839.0,104.08,104.13,103.99,104.08,11839.0
2022-08-11 14:50:00,104.08,104.12,103.92,104.09,19464.0,104.08,104.12,103.92,104.09,19464.0
2022-08-11 15:00:00,104.09,104.11,103.7,103.78,30023.0,104.09,104.11,103.7,103.78,30023.0
2022-08-11 15:10:00,103.77,103.78,103.6,103.67,25104.0,103.77,103.78,103.6,103.67,25104.0
2022-08-11 15:20:00,103.68,103.79,103.57,103.74,33152.0,103.68,103.79,103.57,103.74,33152.0
2022-08-11 15:30:00,103.75,103.97,103.73,103.8,31236.0,103.75,103.97,103.73,103.8,31236.0
2022-08-11 15:40:00,103.79,103.84,103.7,103.82,40696.0,103.79,103.84,103.7,103.82,40696.0
2022-08-11 15:50:00,103.81,104.13,103.77,103.96,200893.0,103.81,104.13,103.77,103.96,200893.0
2022-08-12 09:30:00,104.16,104.58,103.44,103.69,51675.0,104.16,104.58,103.44,103.69,51675.0
2022-08-12 09:40:00,103.88,104.02,103.12,103.17,19032.0,103.88,104.02,103.12,103.17,19032.0
2022-08-12 09:50:00,103.13,103.72,103.13,103.66,17909.0,103.13,103.72,103.13,103.66,17909.0
2022-08-12 10:00:00,103.61,103.65,103.18,103.59,34527.0,103.61,103.65,103.18,103.59,34527.0
2022-08-12 10:10:00,103.59,104.19,103.59,104.18,21589.0,103.59,104.19,103.59,104.18,21589.0
2022-08-12 10:20:00,104.14,104.26,104.02,104.24,19038.0,104.14,104.26,104.02,104.24,19038.0
2022-08-12 10:30:00,104.23,104.26,104.04,104.13,17164.0,104.23,104.26,104.04,104.13,17164.0
2022-08-12 10:40:00,104.15,104.15,103.68,103.74,9831.0,104.15,104.15,103.68,103.74,9831.0
2022-08-12 10:50:00,103.68,103.82,103.62,103.81,7687.0,103.68,103.82,103.62,103.81,7687.0
2022-08-12 11:00:00,103.79,103.95,103.74,103.81,12474.0,103.79,103.95,103.74,103.81,12474.0
2022-08-12 11:10:00,103.82,103.91,103.66,103.77,15636.0,103.82,103.91,103.66,103.77,15636.0
2022-08-12 11:20:00,103.79,103.85,103.66,103.76,15999.0,103.79,103.85,103.66,103.76,15999.0
2022-08-12 11:30:00,103.71,104.15,103.69,104.04,63692.0,103.71,104.15,103.69,104.04,63692.0
2022-08-12 11:40:00,104.02,104.22,104.02,104.17,24765.0,104.02,104.22,104.02,104.17,24765.0
2022-08-12 11:50:00,104.19,104.32,104.13,104.13,9566.0,104.19,104.32,104.13,104.13,9566.0
2022-08-12 12:00:00,104.16,104.35,104.15,104.32,12324.0,104.16,104.35,104.15,104.32,12324.0
2022-08-12 12:10:00,104.37,104.45,104.25,104.36,7565.0,104.37,104.45,104.25,104.36,7565.0
2022-08-12 12:20:00,104.37,104.39,104.23,104.3,7670.0,104.37,104.39,104.23,104.3,7670.0
2022-08-12 12:30:00,104.3,104.36,104.26,104.3,7937.0,104.3,104.36,104.26,104.3,7937.0
2022-08-12 12:40:00,104.27,104.35,104.22,104.33,8091.0,104.27,104.35,104.22,104.33,8091.0
2022-08-12 12:50:00,104.35,104.38,104.15,104.17,6822.0,104.35,104.38,104.15,104.17,6822.0
2022-08-12 13:00:00,104.19,104.26,104.15,104.15,6879.0,104.19,104.26,104.15,104.15,6879.0
2022-08-12 13:10:00,104.13,104.18,104.0,104.02,9609.0,104.13,104.18,104.0,104.02,9609.0
2022-08-12 13:20:00,104.01,104.02,103.9,103.9,9549.0,104.01,104.02,103.9,103.9,9549.0
2022-08-12 13:30:00,103.9,104.02,103.9,104.02,36276.0,103.9,104.02,103.9,104.02,36276.0
2022-08-12 13:40:00,104.02,104.19,104.01,104.17,7592.0,104.02,104.19,104.01,104.17,7592.0
2022-08-12 13:50:00,104.16,104.22,104.15,104.17,6125.0,104.16,104.22,104.15,104.17,6125.0
2022-08-12 14:00:00,104.2,104.23,104.11,104.13,9462.0,104.2,104.23,104.11,104.13,9462.0
2022-08-12 14:10:00,104.11,104.11,104.02,104.06,9688.0,104.11,104.11,104.02,104.06,9688.0
2022-08-12 14:20:00,104.06,104.26,103.99,104.24,12152.0,104.06,104.26,103.99,104.24,12152.0
2022-08-12 14:30:00,104.23,104.42,104.23,104.38,11704.0,104.23,104.42,104.23,104.38,11704.0
2022-08-12 14:40:00,104.39,104.5,104.38,104.5,10183.0,104.39,104.5,104.38,104.5,10183.0
2022-08-12 14:50:00,104.52,104.56,104.47,104.55,16206.0,104.52,104.56,104.47,104.55,16206.0
2022-08-12 15:00:00,104.55,104.75,104.48,104.67,21328.0,104.55,104.75,104.48,104.67,21328.0
2022-08-12 15:10:00,104.68,104.68,104.53,104.63,29971.0,104.68,104.68,104.53,104.63,29971.0
2022-08-12 15:20:00,104.63,104.67,104.43,104.54,36358.0,104.63,104.67,104.43,104.54,36358.0
2022-08-12 15:30:00,104.53,104.56,104.37,104.45,31061.0,104.53,104.56,104.37,104.45,31061.0
2022-08-12 15:40:00,104.47,104.69,104.46,104.69,62532.0,104.47,104.69,104.46,104.69,62532.0
2022-08-12 15:50:00,104.7,104.94,104.66,104.79,247518.0,104.7,104.94,104.66,104.79,247518.0
2022-08-15 09:30:00,104.52,104.67,103.34,103.46,62798.0,104.52,104.67,103.34,103.46,62798.0
2022-08-15 09:40:00,103.46,103.93,103.36,103.83,59225.0,103.46,103.93,103.36,103.83,59225.0
2022-08-15 09:50:00,103.83,104.31,103.79,104.18,55304.0,103.83,104.31,103.79,104.18,55304.0
2022-08-15 10:00:00,104.23,104.89,104.11,104.83,54348.0,104.23,104.89,104.11,104.83,54348.0
2022-08-15 10:10:00,104.8,104.84,104.46,104.46,27036.0,104.8,104.84,104.46,104.46,27036.0
2022-08-15 10:20:00,104.46,104.71,104.25,104.7,41544.0,104.46,104.71,104.25,104.7,41544.0
2022-08-15 10:30:00,104.78,105.09,104.73,104.95,20584.0,104.78,105.09,104.73,104.95,20584.0
2022-08-15 10:40:00,105.01,105.01,104.6,104.61,15740.0,105.01,105.01,104.6,104.61,15740.0
2022-08-15 10:50:00,104.56,104.75,104.39,104.43,21889.0,104.56,104.75,104.39,104.43,21889.0
2022-08-15 11:00:00,104.45,104.48,104.15,104.16,26782.0,104.45,104.48,104.15,104.16,26782.0
2022-08-15 11:10:00,104.15,104.16,103.94,104.03,21585.0,104.15,104.16,103.94,104.03,21585.0
2022-08-15 11:20:00,104.04,104.21,103.99,104.21,17947.0,104.04,104.21,103.99,104.21,17947.0
2022-08-15 11:30:00,104.23,104.46,104.21,104.4,19333.0,104.23,104.46,104.21,104.4,19333.0
2022-08-15 11:40:00,104.42,104.7,104.38,104.66,22658.0,104.42,104.7,104.38,104.66,22658.0
2022-08-15 11:50:00,104.66,104.87,104.66,104.67,20905.0,104.66,104.87,104.66,104.67,20905.0
2022-08-15 12:00:00,104.69,104.71,104.57,104.57,19451.0,104.69,104.71,104.57,104.57,19451.0
2022-08-15 12:10:00,104.6,104.84,104.59,104.7,19763.0,104.6,104.84,104.59,104.7,19763.0
2022-08-15 12:20:00,104.72,104.95,104.71,104.94,14793.0,104.72,104.95,104.71,104.94,14793.0
2022-08-15 12:30:00,104.95,105.26,104.95,105.23,9991.0,104.95,105.26,104.95,105.23,9991.0
2022-08-15 12:40:00,105.25,105.3,105.11,105.15,10724.0,105.25,105.3,105.11,105.15,10724.0
2022-08-15 12:50:00,105.17,105.25,105.12,105.17,13900.0,105.17,105.25,105.12,105.17,13900.0
2022-08-15 13:00:00,105.15,105.16,105.02,105.08,11753.0,105.15,105.16,105.02,105.08,11753.0
2022-08-15 13:10:00,105.1,105.26,104.99,105.01,16658.0,105.1,105.26,104.99,105.01,16658.0
2022-08-15 13:20:00,105.01,105.17,104.92,105.17,11037.0,105.01,105.17,104.92,105.17,11037.0
2022-08-15 13:30:00,105.16,105.19,104.9,104.91,15831.0,105.16,105.19,104.9,104.91,15831.0
2022-08-15 13:40:00,104.9,105.01,104.87,104.94,46336.0,104.9,105.01,104.87,104.94,46336.0
2022-08-15 13:50:00,104.95,105.09,104.76,105.09,49765.0,104.95,105.09,104.76,105.09,49765.0
2022-08-15 14:00:00,105.09,105.16,104.95,105.04,17488.0,105.09,105.16,104.95,105.04,17488.0
2022-08-15 14:10:00,105.06,105.22,105.06,105.19,19951.0,105.06,105.22,105.06,105.19,19951.0
2022-08-15 14:20:00,105.2,105.33,105.14,105.23,15543.0,105.2,105.33,105.14,105.23,15543.0
2022-08-15 14:30:00,105.23,105.45,105.11,105.35,61976.0,105.23,105.45,105.11,105.35,61976.0
2022-08-15 14:40:00,105.35,105.36,105.12,105.26,42649.0,105.35,105.36,105.12,105.26,42649.0
2022-08-15 14:50:00,105.26,105.28,105.13,105.22,25077.0,105.26,105.28,105.13,105.22,25077.0
2022-08-15 15:00:00,105.22,105.23,104.97,105.01,58671.0,105.22,105.23,104.97,105.01,58671.0
2022-08-15 15:10:00,105.02,105.07,104.96,105.03,32997.0,105.02,105.07,104.96,105.03,32997.0
2022-08-15 15:20:00,105.03,105.13,104.98,105.04,52028.0,105.03,105.13,104.98,105.04,52028.0
2022-08-15 15:30:00,105.05,105.06,104.96,104.98,47197.0,105.05,105.06,104.96,104.98,47197.0
2022-08-15 15:40:00,104.99,105.04,104.96,105.03,71986.0,104.99,105.04,104.96,105.03,71986.0
2022-08-15 15:50:00,105.04,105.08,104.6,104.76,259829.0,105.04,105.08,104.6,104.76,259829.0
2022-08-16 09:30:00,104.07,104.13,103.01,103.18,43253.0,104.07,104.13,103.01,103.18,43253.0
2022-08-16 09:40:00,103.16,103.48,102.77,102.77,36347.0,103.16,103.48,102.77,102.77,36347.0
2022-08-16 09:50:00,102.71,102.8,102.2,102.25,26794.0,102.71,102.8,102.2,102.25,26794.0
2022-08-16 10:00:00,102.21,102.51,102.0,102.42,28222.0,102.21,102.51,102.0,102.42,28222.0
2022-08-16 10:10:00,102.42,102.73,102.42,102.69,13351.0,102.42,102.73,102.42,102.69,13351.0
2022-08-16 10:20:00,102.68,102.71,102.32,102.38,12919.0,102.68,102.71,102.32,102.38,12919.0
2022-08-16 10:30:00,102.42,102.45,102.26,102.27,19860.0,102.42,102.45,102.26,102.27,19860.0
2022-08-16 10:40:00,102.25,102.38,102.06,102.1,18205.0,102.25,102.38,102.06,102.1,18205.0
2022-08-16 10:50:00,102.08,102.27,102.03,102.04,43101.0,102.08,102.27,102.03,102.04,43101.0
2022-08-16 11:00:00,102.03,102.31,101.89,102.1,50608.0,102.03,102.31,101.89,102.1,50608.0
2022-08-16 11:10:00,102.12,102.48,102.1,102.32,71407.0,102.12,102.48,102.1,102.32,71407.0
2022-08-16 11:20:00,102.34,102.95,102.32,102.95,15488.0,102.34,102.95,102.32,102.95,15488.0
2022-08-16 11:30:00,102.94,103.33,102.94,103.27,16946.0,102.94,103.33,102.94,103.27,16946.0
2022-08-16 11:40:00,103.29,103.34,103.13,103.13,20722.0,103.29,103.34,103.13,103.13,20722.0
2022-08-16 11:50:00,103.17,103.17,102.86,102.86,23026.0,103.17,103.17,102.86,102.86,23026.0
2022-08-16 12:00:00,102.86,102.88,102.62,102.63,21131.0,102.86,102.88,102.62,102.63,21131.0
2022-08-16 12:10:00,102.65,102.84,102.58,102.82,25046.0,102.65,102.84,102.58,102.82,25046.0
2022-08-16 12:20:00,102.81,102.93,102.68,102.76,19191.0,102.81,102.93,102.68,102.76,19191.0
2022-08-16 12:30:00,102.75,102.93,102.74,102.82,19312.0,102.75,102.93,102.74,102.82,19312.0
2022-08-16 12:40:00,102.82,102.82,102.63,102.64,22212.0,102.82,102.82,102.63,102.64,22212.0
2022-08-16 12:50:00,102.65,102.66,102.46,102.58,32738.0,102.65,102.66,102.46,102.58,32738.0
2022-08-16 13:00:00,102.58,102.72,102.49,102.68,26106.0,102.58,102.72,102.49,102.68,26106.0
2022-08-16 13:10:00,102.69,102.69,102.54,102.69,24379.0,102.69,102.69,102.54,102.69,24379.0
2022-08-16 13:20:00,102.7,102.86,102.65,102.78,18911.0,102.7,102.86,102.65,102.78,18911.0
2022-08-16 13:30:00,102.78,102.9,102.7,102.87,42527.0,102.78,102.9,102.7,102.87,42527.0
2022-08-16 13:40:00,102.87,102.91,102.78,102.85,36383.0,102.87,102.91,102.78,102.85,36383.0
2022-08-16 13:50:00,102.87,103.0,102.82,102.89,31247.0,102.87,103.0,102.82,102.89,31247.0
2022-08-16 14:00:00,102.89,103.13,102.86,103.08,26832.0,102.89,103.13,102.86,103.08,26832.0
2022-08-16 14:10:00,103.06,103.26,102.95,102.97,49899.0,103.06,103.26,102.95,102.97,49899.0
2022-08-16 14:20:00,102.99,102.99,102.77,102.79,22752.0,102.99,102.99,102.77,102.79,22752.0
2022-08-16 14:30:00,102.78,102.86,102.41,102.44,31419.0,102.78,102.86,102.41,102.44,31419.0
2022-08-16 14:40:00,102.43,102.5,102.06,102.12,30405.0,102.43,102.5,102.06,102.12,30405.0
2022-08-16 14:50:00,102.12,102.25,102.0,102.2,25666.0,102.12,102.25,102.0,102.2,25666.0
2022-08-16 15:00:00,102.2,102.22,102.04,102.05,24763.0,102.2,102.22,102.04,102.05,24763.0
2022-08-16 15:10:00,102.05,102.09,101.95,102.02,35321.0,102.05,102.09,101.95,102.02,35321.0
2022-08-16 15:20:00,102.03,102.22,101.93,102.14,45351.0,102.03,102.22,101.93,102.14,45351.0
2022-08-16 15:30:00,102.14,102.35,102.13,102.25,73124.0,102.14,102.35,102.13,102.25,73124.0
2022-08-16 15:40:00,102.25,102.7,102.25,102.69,94419.0,102.25,102.7,102.25,102.69,94419.0
2022-08-16 15:50:00,102.71,102.8,102.19,102.27,282390.0,102.71,102.8,102.19,102.27,282390.0
2022-08-17 09:30:00,101.45,102.12,101.24,101.66,52599.0,101.45,102.12,101.24,101.66,52599.0
2022-08-17 09:40:00,101.72,101.72,101.08,101.18,26868.0,101.72,101.72,101.08,101.18,26868.0
2022-08-17 09:50:00,101.17,101.26,100.9,101.12,30077.0,101.17,101.26,100.9,101.12,30077.0
2022-08-17 10:00:00,101.14,101.29,101.01,101.04,26706.0,101.14,101.29,101.01,101.04,26706.0
2022-08-17 10:10:00,101.04,101.24,100.61,101.12,50753.0,101.04,101.24,100.61,101.12,50753.0
2022-08-17 10:20:00,101.11,101.22,101.06,101.2,16958.0,101.11,101.22,101.06,101.2,16958.0
2022-08-17 10:30:00,101.22,101.22,100.93,101.16,34180.0,101.22,101.22,100.93,101.16,34180.0
2022-08-17 10:40:00,101.16,101.22,101.08,101.13,17210.0,101.16,101.22,101.08,101.13,17210.0
2022-08-17 10:50:00,101.15,101.15,100.54,100.58,43805.0,101.15,101.15,100.54,100.58,43805.0
2022-08-17 11:00:00,100.58,100.99,100.58,100.99,19164.0,100.58,100.99,100.58,100.99,19164.0
2022-08-17 11:10:00,100.98,101.23,100.96,101.2,25707.0,100.98,101.23,100.96,101.2,25707.0
2022-08-17 11:20:00,101.2,101.5,101.19,101.43,23656.0,101.2,101.5,101.19,101.43,23656.0
2022-08-17 11:30:00,101.43,101.47,101.02,101.02,25515.0,101.43,101.47,101.02,101.02,25515.0
2022-08-17 11:40:00,101.02,101.08,100.8,100.91,13441.0,101.02,101.08,100.8,100.91,13441.0
2022-08-17 11:50:00,100.94,101.0,100.87,100.94,11930.0,100.94,101.0,100.87,100.94,11930.0
2022-08-17 12:00:00,100.95,101.05,100.94,100.94,14266.0,100.95,101.05,100.94,100.94,14266.0
2022-08-17 12:10:00,100.95,101.24,100.94,101.18,25059.0,100.95,101.24,100.94,101.18,25059.0
2022-08-17 12:20:00,101.16,101.26,101.1,101.23,19646.0,101.16,101.26,101.1,101.23,19646.0
2022-08-17 12:30:00,101.22,101.33,101.14,101.26,20185.0,101.22,101.33,101.14,101.26,20185.0
2022-08-17 12:40:00,101.24,101.36,101.07,101.07,40320.0,101.24,101.36,101.07,101.07,40320.0
2022-08-17 12:50:00,101.08,101.1,100.93,100.95,37744.0,101.08,101.1,100.93,100.95,37744.0
2022-08-17 13:00:00,100.94,100.95,100.8,100.93,26034.0,100.94,100.95,100.8,100.93,26034.0
2022-08-17 13:10:00,100.93,101.01,100.83,100.86,24441.0,100.93,101.01,100.83,100.86,24441.0
2022-08-17 13:20:00,100.87,101.05,100.85,101.02,26075.0,100.87,101.05,100.85,101.02,26075.0
2022-08-17 13:30:00,101.01,101.06,100.8,100.83,34596.0,101.01,101.06,100.8,100.83,34596.0
2022-08-17 13:40:00,100.83,100.85,100.62,100.62,50457.0,100.83,100.85,100.62,100.62,50457.0
2022-08-17 13:50:00,100.63,100.73,100.54,100.69,91533.0,100.63,100.73,100.54,100.69,91533.0
2022-08-17 14:00:00,100.68,101.07,100.67,100.98,213451.0,100.68,101.07,100.67,100.98,213451.0
2022-08-17 14:10:00,100.94,101.17,100.77,100.93,93847.0,100.94,101.17,100.77,100.93,93847.0
2022-08-17 14:20:00,100.92,100.96,100.73,100.89,42524.0,100.92,100.96,100.73,100.89,42524.0
2022-08-17 14:30:00,100.89,101.13,100.83,101.13,44234.0,100.89,101.13,100.83,101.13,44234.0
2022-08-17 14:40:00,101.11,101.11,100.68,100.7,45857.0,101.11,101.11,100.68,100.7,45857.0
2022-08-17 14:50:00,100.7,100.74,100.53,100.53,29596.0,100.7,100.74,100.53,100.53,29596.0
2022-08-17 15:00:00,100.52,100.7,100.51,100.57,27966.0,100.52,100.7,100.51,100.57,27966.0
2022-08-17 15:10:00,100.57,100.62,100.36,100.49,48039.0,100.57,100.62,100.36,100.49,48039.0
2022-08-17 15:20:00,100.49,100.66,100.43,100.65,49202.0,100.49,100.66,100.43,100.65,49202.0
2022-08-17 15:30:00,100.65,100.68,100.53,100.63,44528.0,100.65,100.68,100.53,100.63,44528.0
2022-08-17 15:40:00,100.64,100.74,100.46,100.5,79227.0,100.64,100.74,100.46,100.5,79227.0
2022-08-17 15:50:00,100.52,100.66,100.23,100.52,346441.0,100.52,100.66,100.23,100.52,346441.0
2022-08-18 09:30:00,100.42,100.57,98.85,99.01,92451.0,100.42,100.57,98.85,99.01,92451.0
2022-08-18 09:40:00,99.04,99.04,98.42,98.73,65780.0,99.04,99.04,98.42,98.73,65780.0
2022-08-18 09:50:00,98.68,99.13,98.62,99.01,21453.0,98.68,99.13,98.62,99.01,21453.0
2022-08-18 10:00:00,99.01,99.03,98.63,98.76,26888.0,99.01,99.03,98.63,98.76,26888.0
2022-08-18 10:10:00,98.77,98.89,98.63,98.81,19909.0,98.77,98.89,98.63,98.81,19909.0
2022-08-18 10:20:00,98.81,98.81,98.31,98.4,31264.0,98.81,98.81,98.31,98.4,31264.0
2022-08-18 10:30:00,98.4,98.48,98.32,98.47,37509.0,98.4,98.48,98.32,98.47,37509.0
2022-08-18 10:40:00,98.48,98.77,98.47,98.76,19492.0,98.48,98.77,98.47,98.76,19492.0
2022-08-18 10:50:00,98.73,98.78,98.47,98.48,20390.0,98.73,98.78,98.47,98.48,20390.0
2022-08-18 11:00:00,98.46,98.59,98.46,98.53,23331.0,98.46,98.59,98.46,98.53,23331.0
2022-08-18 11:10:00,98.55,98.78,98.54,98.58,24454.0,98.55,98.78,98.54,98.58,24454.0
2022-08-18 11:20:00,98.58,98.95,98.57,98.85,26771.0,98.58,98.95,98.57,98.85,26771.0
2022-08-18 11:30:00,98.85,99.12,98.82,99.09,19593.0,98.85,99.12,98.82,99.09,19593.0
2022-08-18 11:40:00,99.11,99.14,98.92,98.98,77376.0,99.11,99.14,98.92,98.98,77376.0
2022-08-18 11:50:00,98.99,99.12,98.86,98.94,33308.0,98.99,99.12,98.86,98.94,33308.0
2022-08-18 12:00:00,98.93,99.02,98.87,98.93,19953.0,98.93,99.02,98.87,98.93,19953.0
2022-08-18 12:10:00,98.95,99.02,98.85,98.9,26960.0,98.95,99.02,98.85,98.9,26960.0
2022-08-18 12:20:00,98.89,98.91,98.75,98.83,29018.0,98.89,98.91,98.75,98.83,29018.0
2022-08-18 12:30:00,98.83,98.98,98.82,98.96,15310.0,98.83,98.98,98.82,98.96,15310.0
2022-08-18 12:40:00,98.95,98.97,98.77,98.87,17807.0,98.95,98.97,98.77,98.87,17807.0
2022-08-18 12:50:00,98.87,98.99,98.78,98.81,20577.0,98.87,98.99,98.78,98.81,20577.0
2022-08-18 13:00:00,98.81,99.0,98.77,99.0,22313.0,98.81,99.0,98.77,99.0,22313.0
2022-08-18 13:10:00,99.02,99.03,98.74,98.92,32627.0,99.02,99.03,98.74,98.92,32627.0
2022-08-18 13:20:00,98.92,98.95,98.82,98.93,40437.0,98.92,98.95,98.82,98.93,40437.0
2022-08-18 13:30:00,98.93,99.19,98.92,99.19,17768.0,98.93,99.19,98.92,99.19,17768.0
2022-08-18 13:40:00,99.19,99.37,99.13,99.29,50446.0,99.19,99.37,99.13,99.29,50446.0
2022-08-18 13:50:00,99.3,99.47,99.26,99.45,33768.0,99.3,99.47,99.26,99.45,33768.0
2022-08-18 14:00:00,99.47,99.51,99.38,99.51,14806.0,99.47,99.51,99.38,99.51,14806.0
2022-08-18 14:10:00,99.51,99.67,99.47,99.66,17212.0,99.51,99.67,99.47,99.66,17212.0
2022-08-18 14:20:00,99.66,99.69,99.59,99.61,20815.0,99.66,99.69,99.59,99.61,20815.0
2022-08-18 14:30:00,99.61,99.61,99.5,99.57,20938.0,99.61,99.61,99.5,99.57,20938.0
2022-08-18 14:40:00,99.56,99.62,99.52,99.6,11814.0,99.56,99.62,99.52,99.6,11814.0
2022-08-18 14:50:00,99.6,99.67,99.58,99.64,18384.0,99.6,99.67,99.58,99.64,18384.0
2022-08-18 15:00:00,99.63,99.84,99.61,99.8,70502.0,99.63,99.84,99.61,99.8,70502.0
2022-08-18 15:10:00,99.83,100.0,99.8,99.99,18155.0,99.83,100.0,99.8,99.99,18155.0
2022-08-18 15:20:00,99.99,100.0,99.89,99.94,65347.0,99.99,100.0,99.89,99.94,65347.0
2022-08-18 15:30:00,99.94,100.07,99.89,100.05,26804.0,99.94,100.07,99.89,100.05,26804.0
2022-08-18 15:40:00,100.05,100.06,99.89,99.95,54353.0,100.05,100.06,99.89,99.95,54353.0
2022-08-18 15:50:00,99.95,99.96,99.5,99.52,247829.0,99.95,99.96,99.5,99.52,247829.0
2022-08-19 09:30:00,99.22,99.4,98.65,98.73,162158.0,99.22,99.4,98.65,98.73,162158.0
2022-08-19 09:40:00,98.72,98.73,98.12,98.44,20689.0,98.72,98.73,98.12,98.44,20689.0
2022-08-19 09:50:00,98.45,98.54,98.31,98.38,19196.0,98.45,98.54,98.31,98.38,19196.0
2022-08-19 10:00:00,98.39,98.46,98.21,98.25,50299.0,98.39,98.46,98.21,98.25,50299.0
2022-08-19 10:10:00,98.23,98.62,98.23,98.42,23896.0,98.23,98.62,98.23,98.42,23896.0
2022-08-19 10:20:00,98.42,98.52,98.14,98.39,18323.0,98.42,98.52,98.14,98.39,18323.0
2022-08-19 10:30:00,98.36,98.37,98.16,98.37,60080.0,98.36,98.37,98.16,98.37,60080.0
2022-08-19 10:40:00,98.34,98.74,98.33,98.5,29704.0,98.34,98.74,98.33,98.5,29704.0
2022-08-19 10:50:00,98.5,98.5,98.27,98.33,21914.0,98.5,98.5,98.27,98.33,21914.0
2022-08-19 11:00:00,98.34,98.44,98.1,98.14,26760.0,98.34,98.44,98.1,98.14,26760.0
2022-08-19 11:10:00,98.14,98.14,97.88,97.93,39627.0,98.14,98.14,97.88,97.93,39627.0
2022-08-19 11:20:00,97.95,97.95,97.72,97.74,59317.0,97.95,97.95,97.72,97.74,59317.0
2022-08-19 11:30:00,97.73,97.75,97.62,97.72,67449.0,97.73,97.75,97.62,97.72,67449.0
2022-08-19 11:40:00,97.72,98.08,97.69,98.07,68257.0,97.72,98.08,97.69,98.07,68257.0
2022-08-19 11:50:00,98.06,98.1,97.88,97.89,36907.0,98.06,98.1,97.88,97.89,36907.0
2022-08-19 12:00:00,97.87,97.92,97.75,97.89,39354.0,97.87,97.92,97.75,97.89,39354.0
2022-08-19 12:10:00,97.9,98.21,97.89,98.15,52806.0,97.9,98.21,97.89,98.15,52806.0
2022-08-19 12:20:00,98.16,98.5,98.16,98.18,23460.0,98.16,98.5,98.16,98.18,23460.0
2022-08-19 12:30:00,98.21,98.27,98.15,98.27,33358.0,98.21,98.27,98.15,98.27,33358.0
2022-08-19 12:40:00,98.25,98.35,98.15,98.15,24905.0,98.25,98.35,98.15,98.15,24905.0
2022-08-19 12:50:00,98.17,98.46,98.15,98.23,22492.0,98.17,98.46,98.15,98.23,22492.0
2022-08-19 13:00:00,98.23,98.27,98.18,98.26,32595.0,98.23,98.27,98.18,98.26,32595.0
2022-08-19 13:10:00,98.27,98.4,98.22,98.33,17669.0,98.27,98.4,98.22,98.33,17669.0
2022-08-19 13:20:00,98.35,98.52,98.28,98.3,15813.0,98.35,98.52,98.28,98.3,15813.0
2022-08-19 13:30:00,98.29,98.34,98.2,98.3,17262.0,98.29,98.34,98.2,98.3,17262.0
2022-08-19 13:40:00,98.3,98.33,98.23,98.31,18354.0,98.3,98.33,98.23,98.31,18354.0
2022-08-19 13:50:00,98.31,98.5,98.3,98.47,20767.0,98.31,98.5,98.3,98.47,20767.0
2022-08-19 14:00:00,98.47,98.47,98.36,98.37,19029.0,98.47,98.47,98.36,98.37,19029.0
2022-08-19 14:10:00,98.37,98.38,98.25,98.3,23948.0,98.37,98.38,98.25,98.3,23948.0
2022-08-19 14:20:00,98.33,98.41,98.28,98.34,68615.0,98.33,98.41,98.28,98.34,68615.0
2022-08-19 14:30:00,98.35,98.44,98.29,98.31,19348.0,98.35,98.44,98.29,98.31,19348.0
2022-08-19 14:40:00,98.31,98.43,98.25,98.4,17496.0,98.31,98.43,98.25,98.4,17496.0
2022-08-19 14:50:00,98.41,98.46,98.33,98.37,21803.0,98.41,98.46,98.33,98.37,21803.0
2022-08-19 15:00:00,98.37,98.38,97.86,97.88,62676.0,98.37,98.38,97.86,97.88,62676.0
2022-08-19 15:10:00,97.89,98.38,97.88,98.37,21744.0,97.89,98.38,97.88,98.37,21744.0
2022-08-19 15:20:00,98.39,98.62,98.38,98.59,23119.0,98.39,98.62,98.38,98.59,23119.0
2022-08-19 15:30:00,98.59,98.62,98.52,98.57,35914.0,98.59,98.62,98.52,98.57,35914.0
2022-08-19 15:40:00,98.58,98.68,98.54,98.59,62024.0,98.58,98.68,98.54,98.59,62024.0
2022-08-19 15:50:00,98.6,98.67,98.5,98.54,244998.0,98.6,98.67,98.5,98.54,244998.0
2022-08-22 09:30:00,97.16,98.22,97.01,97.8,59760.0,97.16,98.22,97.01,97.8,59760.0
2022-08-22 09:40:00,97.76,97.93,97.41,97.43,36034.0,97.76,97.93,97.41,97.43,36034.0
2022-08-22 09:50:00,97.34,97.54,97.28,97.43,24975.0,97.34,97.54,97.28,97.43,24975.0
2022-08-22 10:00:00,97.36,97.37,97.15,97.23,29984.0,97.36,97.37,97.15,97.23,29984.0
2022-08-22 10:10:00,97.22,97.28,96.96,97.11,42313.0,97.22,97.28,96.96,97.11,42313.0
2022-08-22 10:20:00,97.09,97.13,96.97,96.97,29807.0,97.09,97.13,96.97,96.97,29807.0
2022-08-22 10:30:00,96.96,96.96,96.67,96.68,25956.0,96.96,96.96,96.67,96.68,25956.0
2022-08-22 10:40:00,96.69,97.0,96.67,96.96,19230.0,96.69,97.0,96.67,96.96,19230.0
2022-08-22 10:50:00,96.95,96.96,96.63,96.68,23489.0,96.95,96.96,96.63,96.68,23489.0
2022-08-22 11:00:00,96.66,96.76,96.42,96.48,20812.0,96.66,96.76,96.42,96.48,20812.0
2022-08-22 11:10:00,96.51,96.87,96.51,96.86,24111.0,96.51,96.87,96.51,96.86,24111.0
2022-08-22 11:20:00,96.87,96.88,96.66,96.67,20511.0,96.87,96.88,96.66,96.67,20511.0
2022-08-22 11:30:00,96.69,96.77,96.64,96.71,21204.0,96.69,96.77,96.64,96.71,21204.0
2022-08-22 11:40:00,96.72,96.77,96.66,96.77,19640.0,96.72,96.77,96.66,96.77,19640.0
2022-08-22 11:50:00,96.78,96.92,96.74,96.81,17049.0,96.78,96.92,96.74,96.81,17049.0
2022-08-22 12:00:00,96.79,96.86,96.52,96.55,13932.0,96.79,96.86,96.52,96.55,13932.0
2022-08-22 12:10:00,96.55,96.56,96.46,96.54,9920.0,96.55,96.56,96.46,96.54,9920.0
2022-08-22 12:20:00,96.51,96.66,96.42,96.47,14978.0,96.51,96.66,96.42,96.47,14978.0
2022-08-22 12:30:00,96.45,96.47,96.33,96.38,15366.0,96.45,96.47,96.33,96.38,15366.0
2022-08-22 12:40:00,96.39,96.4,96.17,96.31,15045.0,96.39,96.4,96.17,96.31,15045.0
2022-08-22 12:50:00,96.31,96.34,96.21,96.22,18806.0,96.31,96.34,96.21,96.22,18806.0
2022-08-22 13:00:00,96.19,96.25,96.07,96.17,19124.0,96.19,96.25,96.07,96.17,19124.0
2022-08-22 13:10:00,96.16,96.18,96.05,96.12,13463.0,96.16,96.18,96.05,96.12,13463.0
2022-08-22 13:20:00,96.12,96.13,96.05,96.05,16184.0,96.12,96.13,96.05,96.05,16184.0
2022-08-22 13:30:00,96.05,96.06,95.89,95.96,23573.0,96.05,96.06,95.89,95.96,23573.0
2022-08-22 13:40:00,95.97,96.04,95.95,95.99,25063.0,95.97,96.04,95.95,95.99,25063.0
2022-08-22 13:50:00,96.0,96.0,95.67,95.79,18364.0,96.0,96.0,95.67,95.79,18364.0
2022-08-22 14:00:00,95.78,95.83,95.6,95.63,18326.0,95.78,95.83,95.6,95.63,18326.0
2022-08-22 14:10:00,95.63,95.8,95.62,95.75,45884.0,95.63,95.8,95.62,95.75,45884.0
2022-08-22 14:20:00,95.77,95.79,95.63,95.63,16537.0,95.77,95.79,95.63,95.63,16537.0
2022-08-22 14:30:00,95.63,95.75,95.55,95.55,44693.0,95.63,95.75,95.55,95.55,44693.0
2022-08-22 14:40:00,95.55,95.74,95.51,95.71,33068.0,95.55,95.74,95.51,95.71,33068.0
2022-08-22 14:50:00,95.71,95.75,95.66,95.75,24251.0,95.71,95.75,95.66,95.75,24251.0
2022-08-22 15:00:00,95.75,95.83,95.74,95.81,14651.0,95.75,95.83,95.74,95.81,14651.0
2022-08-22 15:10:00,95.86,95.87,95.75,95.78,23814.0,95.86,95.87,95.75,95.78,23814.0
2022-08-22 15:20:00,95.8,95.89,95.72,95.72,15391.0,95.8,95.89,95.72,95.72,15391.0
2022-08-22 15:30:00,95.71,95.84,95.64,95.77,29117.0,95.71,95.84,95.64,95.77,29117.0
2022-08-22 15:40:00,95.76,95.76,95.6,95.68,42304.0,95.76,95.76,95.6,95.68,42304.0
2022-08-22 15:50:00,95.67,95.95,95.66,95.93,228559.0,95.67,95.95,95.66,95.93,228559.0
2022-08-23 09:30:00,95.3,95.3,93.76,93.77,86981.0,95.3,95.3,93.76,93.77,86981.0
2022-08-23 09:40:00,93.85,94.25,93.61,94.06,44217.0,93.85,94.25,93.61,94.06,44217.0
2022-08-23 09:50:00,94.11,94.54,94.09,94.51,40397.0,94.11,94.54,94.09,94.51,40397.0
2022-08-23 10:00:00,94.48,94.84,94.21,94.76,54438.0,94.48,94.84,94.21,94.76,54438.0
2022-08-23 10:10:00,94.73,95.16,94.68,94.91,35053.0,94.73,95.16,94.68,94.91,35053.0
2022-08-23 10:20:00,94.91,95.17,94.73,94.77,40735.0,94.91,95.17,94.73,94.77,40735.0
2022-08-23 10:30:00,94.76,94.86,94.36,94.37,36003.0,94.76,94.86,94.36,94.37,36003.0
2022-08-23 10:40:00,94.34,94.5,94.29,94.36,29380.0,94.34,94.5,94.29,94.36,29380.0
2022-08-23 10:50:00,94.36,94.46,94.15,94.26,57881.0,94.36,94.46,94.15,94.26,57881.0
2022-08-23 11:00:00,94.28,94.64,94.19,94.52,49512.0,94.28,94.64,94.19,94.52,49512.0
2022-08-23 11:10:00,94.57,94.85,94.56,94.77,56424.0,94.57,94.85,94.56,94.77,56424.0
2022-08-23 11:20:00,94.8,94.8,94.47,94.54,30776.0,94.8,94.8,94.47,94.54,30776.0
2022-08-23 11:30:00,94.57,94.77,94.5,94.68,33035.0,94.57,94.77,94.5,94.68,33035.0
2022-08-23 11:40:00,94.67,94.73,94.41,94.42,38744.0,94.67,94.73,94.41,94.42,38744.0
2022-08-23 11:50:00,94.42,94.42,94.19,94.26,29928.0,94.42,94.42,94.19,94.26,29928.0
2022-08-23 12:00:00,94.25,94.26,94.07,94.17,14877.0,94.25,94.26,94.07,94.17,14877.0
2022-08-23 12:10:00,94.21,94.21,93.75,93.8,15333.0,94.21,94.21,93.75,93.8,15333.0
2022-08-23 12:20:00,93.85,93.85,93.65,93.66,15611.0,93.85,93.85,93.65,93.66,15611.0
2022-08-23 12:30:00,93.67,93.76,93.57,93.65,17808.0,93.67,93.76,93.57,93.65,17808.0
2022-08-23 12:40:00,93.65,93.77,93.63,93.7,16273.0,93.65,93.77,93.63,93.7,16273.0
2022-08-23 12:50:00,93.71,93.92,93.7,93.9,15034.0,93.71,93.92,93.7,93.9,15034.0
2022-08-23 13:00:00,93.93,94.03,93.85,93.85,14791.0,93.93,94.03,93.85,93.85,14791.0
2022-08-23 13:10:00,93.88,93.9,93.69,93.71,17593.0,93.88,93.9,93.69,93.71,17593.0
2022-08-23 13:20:00,93.7,93.97,93.7,93.96,18095.0,93.7,93.97,93.7,93.96,18095.0
2022-08-23 13:30:00,93.97,94.0,93.82,93.86,17836.0,93.97,94.0,93.82,93.86,17836.0
2022-08-23 13:40:00,93.85,93.95,93.8,93.92,14910.0,93.85,93.95,93.8,93.92,14910.0
2022-08-23 13:50:00,93.9,93.99,93.77,93.95,21080.0,93.9,93.99,93.77,93.95,21080.0
2022-08-23 14:00:00,93.94,94.06,93.88,93.96,33754.0,93.94,94.06,93.88,93.96,33754.0
2022-08-23 14:10:00,93.94,94.15,93.87,94.15,16013.0,93.94,94.15,93.87,94.15,16013.0
2022-08-23 14:20:00,94.16,94.2,94.1,94.18,15301.0,94.16,94.2,94.1,94.18,15301.0
2022-08-23 14:30:00,94.19,94.24,94.02,94.06,23185.0,94.19,94.24,94.02,94.06,23185.0
2022-08-23 14:40:00,94.06,94.12,93.94,93.94,20303.0,94.06,94.12,93.94,93.94,20303.0
2022-08-23 14:50:00,93.93,94.06,93.88,94.04,18408.0,93.93,94.06,93.88,94.04,18408.0
2022-08-23 15:00:00,94.05,94.23,94.02,94.2,18712.0,94.05,94.23,94.02,94.2,18712.0
2022-08-23 15:10:00,94.2,94.24,94.14,94.23,19608.0,94.2,94.24,94.14,94.23,19608.0
2022-08-23 15:20:00,94.22,94.22,94.06,94.15,27356.0,94.22,94.22,94.06,94.15,27356.0
2022-08-23 15:30:00,94.15,94.3,94.13,94.3,38929.0,94.15,94.3,94.13,94.3,38929.0
2022-08-23 15:40:00,94.29,94.41,94.17,94.3,57010.0,94.29,94.41,94.17,94.3,57010.0
2022-08-23 15:50:00,94.3,94.31,94.05,94.14,244196.0,94.3,94.31,94.05,94.14,244196.0
2022-08-24 09:30:00,94.82,95.01,93.5,93.91,65943.0,94.82,95.01,93.5,93.91,65943.0
2022-08-24 09:40:00,94.03,94.55,93.78,94.19,41358.0,94.03,94.55,93.78,94.19,41358.0
2022-08-24 09:50:00,94.2,94.42,94.05,94.25,123460.0,94.2,94.42,94.05,94.25,123460.0
2022-08-24 10:00:00,94.21,94.74,94.09,94.4,85020.0,94.21,94.74,94.09,94.4,85020.0
2022-08-24 10:10:00,94.42,94.6,94.37,94.52,42452.0,94.42,94.6,94.37,94.52,42452.0
2022-08-24 10:20:00,94.57,94.75,94.34,94.47,44281.0,94.57,94.75,94.34,94.47,44281.0
2022-08-24 10:30:00,94.5,94.67,94.24,94.34,28457.0,94.5,94.67,94.24,94.34,28457.0
2022-08-24 10:40:00,94.33,94.43,94.18,94.36,56828.0,94.33,94.43,94.18,94.36,56828.0
2022-08-24 10:50:00,94.49,94.75,94.42,94.65,76146.0,94.49,94.75,94.42,94.65,76146.0
2022-08-24 11:00:00,94.66,95.0,94.63,94.87,28709.0,94.66,95.0,94.63,94.87,28709.0
2022-08-24 11:10:00,94.85,95.39,94.73,95.25,22150.0,94.85,95.39,94.73,95.25,22150.0
2022-08-24 11:20:00,95.25,95.43,95.21,95.27,73724.0,95.25,95.43,95.21,95.27,73724.0
2022-08-24 11:30:00,95.3,95.38,95.16,95.2,28188.0,95.3,95.38,95.16,95.2,28188.0
2022-08-24 11:40:00,95.16,95.43,95.07,95.34,40659.0,95.16,95.43,95.07,95.34,40659.0
2022-08-24 11:50:00,95.35,95.39,95.2,95.3,34338.0,95.35,95.39,95.2,95.3,34338.0
2022-08-24 12:00:00,95.32,95.34,95.1,95.14,15569.0,95.32,95.34,95.1,95.14,15569.0
2022-08-24 12:10:00,95.16,95.21,94.98,95.12,36890.0,95.16,95.21,94.98,95.12,36890.0
2022-08-24 12:20:00,95.1,95.16,94.87,95.08,43439.0,95.1,95.16,94.87,95.08,43439.0
2022-08-24 12:30:00,95.09,95.2,94.92,95.14,31237.0,95.09,95.2,94.92,95.14,31237.0
2022-08-24 12:40:00,95.15,95.3,95.05,95.27,74346.0,95.15,95.3,95.05,95.27,74346.0
2022-08-24 12:50:00,95.25,95.43,95.12,95.43,38602.0,95.25,95.43,95.12,95.43,38602.0
2022-08-24 13:00:00,95.41,95.46,95.21,95.43,46781.0,95.41,95.46,95.21,95.43,46781.0
2022-08-24 13:10:00,95.43,95.59,95.34,95.48,44480.0,95.43,95.59,95.34,95.48,44480.0
2022-08-24 13:20:00,95.46,95.46,95.11,95.11,18445.0,95.46,95.46,95.11,95.11,18445.0
2022-08-24 13:30:00,95.15,95.22,95.03,95.07,25868.0,95.15,95.22,95.03,95.07,25868.0
2022-08-24 13:40:00,95.04,95.22,95.02,95.19,14902.0,95.04,95.22,95.02,95.19,14902.0
2022-08-24 13:50:00,95.17,95.3,95.17,95.21,15806.0,95.17,95.3,95.17,95.21,15806.0
2022-08-24 14:00:00,95.23,95.29,95.17,95.25,16118.0,95.23,95.29,95.17,95.25,16118.0
2022-08-24 14:10:00,95.25,95.25,95.1,95.13,16112.0,95.25,95.25,95.1,95.13,16112.0
2022-08-24 14:20:00,95.12,95.13,94.97,95.04,16109.0,95.12,95.13,94.97,95.04,16109.0
2022-08-24 14:30:00,95.07,95.07,94.89,94.92,28737.0,95.07,95.07,94.89,94.92,28737.0
2022-08-24 14:40:00,94.93,94.98,94.86,94.96,12222.0,94.93,94.98,94.86,94.96,12222.0
2022-08-24 14:50:00,94.97,95.1,94.93,95.08,17093.0,94.97,95.1,94.93,95.08,17093.0
2022-08-24 15:00:00,95.07,95.15,95.03,95.1,17514.0,95.07,95.15,95.03,95.1,17514.0
2022-08-24 15:10:00,95.14,95.15,95.07,95.13,28049.0,95.14,95.15,95.07,95.13,28049.0
2022-08-24 15:20:00,95.14,95.25,95.06,95.13,20397.0,95.14,95.25,95.06,95.13,20397.0
2022-08-24 15:30:00,95.12,95.19,95.03,95.08,31409.0,95.12,95.19,95.03,95.08,31409.0
2022-08-24 15:40:00,95.08,95.09,94.96,95.04,40757.0,95.08,95.09,94.96,95.04,40757.0
2022-08-24 15:50:00,95.05,95.14,94.92,94.97,227490.0,95.05,95.14,94.92,94.97,227490.0
2022-08-25 09:30:00,95.98,95.98,95.16,95.16,52733.0,95.98,95.98,95.16,95.16,52733.0
2022-08-25 09:40:00,95.13,95.91,95.13,95.64,13576.0,95.13,95.91,95.13,95.64,13576.0
2022-08-25 09:50:00,95.59,95.99,95.55,95.84,14272.0,95.59,95.99,95.55,95.84,14272.0
2022-08-25 10:00:00,95.79,95.95,95.67,95.87,72568.0,95.79,95.95,95.67,95.87,72568.0
2022-08-25 10:10:00,95.86,95.98,95.73,95.96,46865.0,95.86,95.98,95.73,95.96,46865.0
2022-08-25 10:20:00,95.94,96.19,95.81,96.16,21918.0,95.94,96.19,95.81,96.16,21918.0
2022-08-25 10:30:00,96.16,96.3,96.1,96.23,18644.0,96.16,96.3,96.1,96.23,18644.0
2022-08-25 10:40:00,96.24,96.33,96.12,96.19,25093.0,96.24,96.33,96.12,96.19,25093.0
2022-08-25 10:50:00,96.23,96.24,96.04,96.07,28088.0,96.23,96.24,96.04,96.07,28088.0
2022-08-25 11:00:00,96.04,96.09,95.93,96.06,46915.0,96.04,96.09,95.93,96.06,46915.0
2022-08-25 11:10:00,96.03,96.06,95.73,95.76,22051.0,96.03,96.06,95.73,95.76,22051.0
2022-08-25 11:20:00,95.75,95.81,95.46,95.53,21137.0,95.75,95.81,95.46,95.53,21137.0
2022-08-25 11:30:00,95.56,95.72,95.54,95.64,9861.0,95.56,95.72,95.54,95.64,9861.0
2022-08-25 11:40:00,95.63,95.85,95.6,95.83,12163.0,95.63,95.85,95.6,95.83,12163.0
2022-08-25 11:50:00,95.85,95.85,95.62,95.75,13136.0,95.85,95.85,95.62,95.75,13136.0
2022-08-25 12:00:00,95.75,95.82,95.68,95.76,12905.0,95.75,95.82,95.68,95.76,12905.0
2022-08-25 12:10:00,95.74,95.78,95.63,95.73,11543.0,95.74,95.78,95.63,95.73,11543.0
2022-08-25 12:20:00,95.71,95.74,95.62,95.65,13498.0,95.71,95.74,95.62,95.65,13498.0
2022-08-25 12:30:00,95.67,95.68,95.53,95.55,17835.0,95.67,95.68,95.53,95.55,17835.0
2022-08-25 12:40:00,95.54,95.56,95.35,95.41,31852.0,95.54,95.56,95.35,95.41,31852.0
2022-08-25 12:50:00,95.45,95.55,95.43,95.49,15308.0,95.45,95.55,95.43,95.49,15308.0
2022-08-25 13:00:00,95.46,95.62,95.45,95.52,21631.0,95.46,95.62,95.45,95.52,21631.0
2022-08-25 13:10:00,95.53,95.54,95.43,95.5,17384.0,95.53,95.54,95.43,95.5,17384.0
2022-08-25 13:20:00,95.51,95.62,95.48,95.62,17200.0,95.51,95.62,95.48,95.62,17200.0
2022-08-25 13:30:00,95.63,95.76,95.57,95.64,22813.0,95.63,95.76,95.57,95.64,22813.0
2022-08-25 13:40:00,95.64,95.79,95.64,95.76,14975.0,95.64,95.79,95.64,95.76,14975.0
2022-08-25 13:50:00,95.77,95.81,95.72,95.72,17198.0,95.77,95.81,95.72,95.72,17198.0
2022-08-25 14:00:00,95.72,95.85,95.68,95.73,20829.0,95.72,95.85,95.68,95.73,20829.0
2022-08-25 14:10:00,95.73,95.82,95.65,95.74,16785.0,95.73,95.82,95.65,95.74,16785.0
2022-08-25 14:20:00,95.74,95.91,95.72,95.9,15384.0,95.74,95.91,95.72,95.9,15384.0
2022-08-25 14:30:00,95.91,95.96,95.8,95.87,20130.0,95.91,95.96,95.8,95.87,20130.0
2022-08-25 14:40:00,95.86,95.87,95.77,95.84,13323.0,95.86,95.87,95.77,95.84,13323.0
2022-08-25 14:50:00,95.82,95.87,95.72,95.84,19009.0,95.82,95.87,95.72,95.84,19009.0
2022-08-25 15:00:00,95.88,95.98,95.87,95.92,19203.0,95.88,95.98,95.87,95.92,19203.0
2022-08-25 15:10:00,95.92,96.02,95.86,96.02,20373.0,95.92,96.02,95.86,96.02,20373.0
2022-08-25 15:20:00,96.03,96.1,96.01,96.09,21647.0,96.03,96.1,96.01,96.09,21647.0
2022-08-25 15:30:00,96.1,96.11,96.0,96.08,36705.0,96.1,96.11,96.0,96.08,36705.0
2022-08-25 15:40:00,96.08,96.53,96.07,96.51,47667.0,96.08,96.53,96.07,96.51,47667.0
2022-08-25 15:50:00,96.52,96.67,96.39,96.66,178045.0,96.52,96.67,96.39,96.66,178045.0
2022-08-26 09:30:00,95.99,96.34,95.74,96.27,40592.0,95.99,96.34,95.74,96.27,40592.0
2022-08-26 09:40:00,96.29,96.29,95.77,95.9,20489.0,96.29,96.29,95.77,95.9,20489.0
2022-08-26 09:50:00,95.86,95.95,95.64,95.95,17759.0,95.86,95.95,95.64,95.95,17759.0
2022-08-26 10:00:00,95.96,95.96,94.9,95.96,26559.0,95.96,95.96,94.9,95.96,26559.0
2022-08-26 10:10:00,96.03,96.16,95.85,96.09,32602.0,96.03,96.16,95.85,96.09,32602.0
2022-08-26 10:20:00,96.11,96.15,95.01,95.06,29729.0,96.11,96.15,95.01,95.06,29729.0
2022-08-26 10:30:00,95.02,95.02,94.47,94.56,38316.0,95.02,95.02,94.47,94.56,38316.0
2022-08-26 10:40:00,94.58,94.73,94.39,94.61,35644.0,94.58,94.73,94.39,94.61,35644.0
2022-08-26 10:50:00,94.58,94.63,94.41,94.55,24684.0,94.58,94.63,94.41,94.55,24684.0
2022-08-26 11:00:00,94.53,94.54,94.03,94.15,39267.0,94.53,94.54,94.03,94.15,39267.0
2022-08-26 11:10:00,94.13,94.15,93.92,93.95,24468.0,94.13,94.15,93.92,93.95,24468.0
2022-08-26 11:20:00,93.94,94.06,93.66,94.01,27358.0,93.94,94.06,93.66,94.01,27358.0
2022-08-26 11:30:00,94.01,94.09,93.85,93.85,20876.0,94.01,94.09,93.85,93.85,20876.0
2022-08-26 11:40:00,93.86,94.03,93.75,93.98,18950.0,93.86,94.03,93.75,93.98,18950.0
2022-08-26 11:50:00,93.98,94.05,93.77,93.77,15931.0,93.98,94.05,93.77,93.77,15931.0
2022-08-26 12:00:00,93.75,93.78,93.33,93.45,16565.0,93.75,93.78,93.33,93.45,16565.0
2022-08-26 12:10:00,93.47,93.47,93.22,93.22,20100.0,93.47,93.47,93.22,93.22,20100.0
2022-08-26 12:20:00,93.18,93.24,93.11,93.12,16163.0,93.18,93.24,93.11,93.12,16163.0
2022-08-26 12:30:00,93.13,93.2,92.92,92.94,24599.0,93.13,93.2,92.92,92.94,24599.0
2022-08-26 12:40:00,92.93,93.01,92.84,92.89,58193.0,92.93,93.01,92.84,92.89,58193.0
2022-08-26 12:50:00,92.89,92.98,92.84,92.97,35148.0,92.89,92.98,92.84,92.97,35148.0
2022-08-26 13:00:00,92.96,93.01,92.91,92.94,31263.0,92.96,93.01,92.91,92.94,31263.0
2022-08-26 13:10:00,92.94,93.05,92.84,92.94,26712.0,92.94,93.05,92.84,92.94,26712.0
2022-08-26 13:20:00,92.94,93.15,92.91,93.04,23987.0,92.94,93.15,92.91,93.04,23987.0
2022-08-26 13:30:00,93.03,93.03,92.83,92.83,20924.0,93.03,93.03,92.83,92.83,20924.0
2022-08-26 13:40:00,92.84,92.85,92.74,92.81,17741.0,92.84,92.85,92.74,92.81,17741.0
2022-08-26 13:50:00,92.8,92.8,92.61,92.63,16850.0,92.8,92.8,92.61,92.63,16850.0
2022-08-26 14:00:00,92.64,92.68,92.54,92.56,25127.0,92.64,92.68,92.54,92.56,25127.0
2022-08-26 14:10:00,92.58,92.6,92.34,92.35,23848.0,92.58,92.6,92.34,92.35,23848.0
2022-08-26 14:20:00,92.37,92.44,92.29,92.32,12247.0,92.37,92.44,92.29,92.32,12247.0
2022-08-26 14:30:00,92.32,92.4,92.27,92.29,17404.0,92.32,92.4,92.27,92.29,17404.0
2022-08-26 14:40:00,92.29,92.31,92.13,92.13,15891.0,92.29,92.31,92.13,92.13,15891.0
2022-08-26 14:50:00,92.12,92.16,91.99,92.0,33641.0,92.12,92.16,91.99,92.0,33641.0
2022-08-26 15:00:00,91.99,92.12,91.83,91.85,18460.0,91.99,92.12,91.83,91.85,18460.0
2022-08-26 15:10:00,91.87,91.87,91.68,91.73,21780.0,91.87,91.87,91.68,91.73,21780.0
2022-08-26 15:20:00,91.75,91.79,91.53,91.59,22679.0,91.75,91.79,91.53,91.59,22679.0
2022-08-26 15:30:00,91.58,91.63,91.3,91.4,39053.0,91.58,91.63,91.3,91.4,39053.0
2022-08-26 15:40:00,91.4,91.58,91.35,91.37,74914.0,91.4,91.58,91.35,91.37,74914.0
2022-08-26 15:50:00,91.36,91.46,91.08,91.26,219778.0,91.36,91.46,91.08,91.26,219778.0
2022-08-29 09:30:00,90.27,90.55,90.16,90.32,69463.0,90.27,90.55,90.16,90.32,69463.0
2022-08-29 09:40:00,90.35,90.53,90.18,90.23,78188.0,90.35,90.53,90.18,90.23,78188.0
2022-08-29 09:50:00,90.22,90.63,90.19,90.24,46604.0,90.22,90.63,90.19,90.24,46604.0
2022-08-29 10:00:00,90.21,90.27,90.01,90.06,20974.0,90.21,90.27,90.01,90.06,20974.0
2022-08-29 10:10:00,90.09,90.47,90.04,90.35,57790.0,90.09,90.47,90.04,90.35,57790.0
2022-08-29 10:20:00,90.36,90.48,90.28,90.28,109877.0,90.36,90.48,90.28,90.28,109877.0
2022-08-29 10:30:00,90.26,90.42,90.0,90.13,33670.0,90.26,90.42,90.0,90.13,33670.0
2022-08-29 10:40:00,90.17,90.17,89.91,89.98,26304.0,90.17,90.17,89.91,89.98,26304.0
2022-08-29 10:50:00,90.03,90.07,89.88,89.88,17809.0,90.03,90.07,89.88,89.88,17809.0
2022-08-29 11:00:00,89.87,89.99,89.71,89.8,43224.0,89.87,89.99,89.71,89.8,43224.0
2022-08-29 11:10:00,89.8,89.87,89.66,89.87,80216.0,89.8,89.87,89.66,89.87,80216.0
2022-08-29 11:20:00,89.88,90.21,89.82,89.99,109960.0,89.88,90.21,89.82,89.99,109960.0
2022-08-29 11:30:00,90.01,90.21,89.94,90.04,33512.0,90.01,90.21,89.94,90.04,33512.0
2022-08-29 11:40:00,90.04,90.04,89.43,89.78,30566.0,90.04,90.04,89.43,89.78,30566.0
2022-08-29 11:50:00,89.75,89.91,89.6,89.88,23728.0,89.75,89.91,89.6,89.88,23728.0
2022-08-29 12:00:00,89.93,90.15,89.91,90.07,21846.0,89.93,90.15,89.91,90.07,21846.0
2022-08-29 12:10:00,90.07,90.17,89.96,90.01,86844.0,90.07,90.17,89.96,90.01,86844.0
2022-08-29 12:20:00,90.02,90.24,90.0,90.12,66508.0,90.02,90.24,90.0,90.12,66508.0
2022-08-29 12:30:00,90.12,90.12,89.9,89.99,23924.0,90.12,90.12,89.9,89.99,23924.0
2022-08-29 12:40:00,89.99,90.4,89.98,90.39,25969.0,89.99,90.4,89.98,90.39,25969.0
2022-08-29 12:50:00,90.38,90.51,90.28,90.39,20182.0,90.38,90.51,90.28,90.39,20182.0
2022-08-29 13:00:00,90.37,90.47,90.35,90.42,18664.0,90.37,90.47,90.35,90.42,18664.0
2022-08-29 13:10:00,90.47,90.47,90.12,90.21,23304.0,90.47,90.47,90.12,90.21,23304.0
2022-08-29 13:20:00,90.22,90.25,90.06,90.14,16916.0,90.22,90.25,90.06,90.14,16916.0
2022-08-29 13:30:00,90.13,90.3,90.1,90.24,33580.0,90.13,90.3,90.1,90.24,33580.0
2022-08-29 13:40:00,90.22,90.49,90.19,90.34,30339.0,90.22,90.49,90.19,90.34,30339.0
2022-08-29 13:50:00,90.36,90.51,90.3,90.48,19416.0,90.36,90.51,90.3,90.48,19416.0
2022-08-29 14:00:00,90.46,90.48,90.21,90.21,27845.0,90.46,90.48,90.21,90.21,27845.0
2022-08-29 14:10:00,90.2,90.31,90.14,90.17,26865.0,90.2,90.31,90.14,90.17,26865.0
2022-08-29 14:20:00,90.17,90.25,89.99,90.17,31679.0,90.17,90.25,89.99,90.17,31679.0
2022-08-29 14:30:00,90.15,90.46,90.15,90.45,24435.0,90.15,90.46,90.15,90.45,24435.0
2022-08-29 14:40:00,90.43,90.54,90.41,90.45,21579.0,90.43,90.54,90.41,90.45,21579.0
2022-08-29 14:50:00,90.44,90.55,90.26,90.55,24346.0,90.44,90.55,90.26,90.55,24346.0
2022-08-29 15:00:00,90.55,90.76,90.43,90.54,35397.0,90.55,90.76,90.43,90.54,35397.0
2022-08-29 15:10:00,90.54,90.68,90.45,90.58,40768.0,90.54,90.68,90.45,90.58,40768.0
2022-08-29 15:20:00,90.56,90.59,90.41,90.45,23415.0,90.56,90.59,90.41,90.45,23415.0
2022-08-29 15:30:00,90.44,90.66,90.35,90.64,32803.0,90.44,90.66,90.35,90.64,32803.0
2022-08-29 15:40:00,90.64,90.66,90.44,90.5,54299.0,90.64,90.66,90.44,90.5,54299.0
2022-08-29 15:50:00,90.52,90.57,90.3,90.36,183998.0,90.52,90.57,90.3,90.36,183998.0
2022-08-30 09:30:00,91.36,91.93,91.3,91.51,63220.0,91.36,91.93,91.3,91.51,63220.0
2022-08-30 09:40:00,91.51,91.74,91.21,91.56,28240.0,91.51,91.74,91.21,91.56,28240.0
2022-08-30 09:50:00,91.51,91.82,91.43,91.46,21799.0,91.51,91.82,91.43,91.46,21799.0
2022-08-30 10:00:00,91.45,91.58,90.88,91.06,35314.0,91.45,91.58,90.88,91.06,35314.0
2022-08-30 10:10:00,91.06,91.31,90.9,90.94,54098.0,91.06,91.31,90.9,90.94,54098.0
2022-08-30 10:20:00,90.95,90.99,90.69,90.76,19444.0,90.95,90.99,90.69,90.76,19444.0
2022-08-30 10:30:00,90.69,90.84,90.25,90.38,20830.0,90.69,90.84,90.25,90.38,20830.0
2022-08-30 10:40:00,90.36,90.36,90.05,90.09,24836.0,90.36,90.36,90.05,90.09,24836.0
2022-08-30 10:50:00,90.1,90.55,90.08,90.55,98171.0,90.1,90.55,90.08,90.55,98171.0
2022-08-30 11:00:00,90.56,90.82,90.43,90.58,57997.0,90.56,90.82,90.43,90.58,57997.0
2022-08-30 11:10:00,90.6,90.78,90.37,90.78,29558.0,90.6,90.78,90.37,90.78,29558.0
2022-08-30 11:20:00,90.84,90.91,90.55,90.74,44352.0,90.84,90.91,90.55,90.74,44352.0
2022-08-30 11:30:00,90.7,90.96,90.67,90.81,22138.0,90.7,90.96,90.67,90.81,22138.0
2022-08-30 11:40:00,90.79,90.96,90.51,90.52,86768.0,90.79,90.96,90.51,90.52,86768.0
2022-08-30 11:50:00,90.54,90.84,90.4,90.68,41116.0,90.54,90.84,90.4,90.68,41116.0
2022-08-30 12:00:00,90.66,90.88,90.66,90.75,50465.0,90.66,90.88,90.66,90.75,50465.0
2022-08-30 12:10:00,90.72,91.01,90.57,90.61,70348.0,90.72,91.01,90.57,90.61,70348.0
2022-08-30 12:20:00,90.61,90.61,90.26,90.46,28568.0,90.61,90.61,90.26,90.46,28568.0
2022-08-30 12:30:00,90.45,90.57,90.32,90.57,20617.0,90.45,90.57,90.32,90.57,20617.0
2022-08-30 12:40:00,90.57,90.63,90.4,90.48,26037.0,90.57,90.63,90.4,90.48,26037.0
2022-08-30 12:50:00,90.48,90.55,90.39,90.4,20789.0,90.48,90.55,90.39,90.4,20789.0
2022-08-30 13:00:00,90.34,90.48,90.29,90.3,18338.0,90.34,90.48,90.29,90.3,18338.0
2022-08-30 13:10:00,90.3,90.32,90.07,90.08,13791.0,90.3,90.32,90.07,90.08,13791.0
2022-08-30 13:20:00,90.06,90.14,89.95,90.14,23954.0,90.06,90.14,89.95,90.14,23954.0
2022-08-30 13:30:00,90.17,90.23,89.96,90.0,25630.0,90.17,90.23,89.96,90.0,25630.0
2022-08-30 13:40:00,90.0,90.02,89.78,89.98,28371.0,90.0,90.02,89.78,89.98,28371.0
2022-08-30 13:50:00,89.96,90.14,89.95,89.97,49681.0,89.96,90.14,89.95,89.97,49681.0
2022-08-30 14:00:00,90.0,90.08,89.92,89.98,46797.0,90.0,90.08,89.92,89.98,46797.0
2022-08-30 14:10:00,89.96,90.18,89.92,90.09,27661.0,89.96,90.18,89.92,90.09,27661.0
2022-08-30 14:20:00,90.12,90.19,89.88,89.94,68522.0,90.12,90.19,89.88,89.94,68522.0
2022-08-30 14:30:00,89.97,90.21,89.97,90.21,45191.0,89.97,90.21,89.97,90.21,45191.0
2022-08-30 14:40:00,90.21,90.22,89.97,90.01,63797.0,90.21,90.22,89.97,90.01,63797.0
2022-08-30 14:50:00,90.0,90.31,89.97,90.23,51563.0,90.0,90.31,89.97,90.23,51563.0
2022-08-30 15:00:00,90.26,90.58,90.2,90.56,60280.0,90.26,90.58,90.2,90.56,60280.0
2022-08-30 15:10:00,90.55,90.59,90.37,90.5,50747.0,90.55,90.59,90.37,90.5,50747.0
2022-08-30 15:20:00,90.47,90.5,90.36,90.45,24594.0,90.47,90.5,90.36,90.45,24594.0
2022-08-30 15:30:00,90.46,90.46,90.22,90.35,54285.0,90.46,90.46,90.22,90.35,54285.0
2022-08-30 15:40:00,90.35,90.5,90.07,90.17,116548.0,90.35,90.5,90.07,90.17,116548.0
2022-08-30 15:50:00,90.15,90.62,90.15,90.43,234439.0,90.15,90.62,90.15,90.43,234439.0
2022-08-31 09:30:00,91.46,91.51,90.54,91.01,158277.0,91.46,91.51,90.54,91.01,158277.0
2022-08-31 09:40:00,91.08,91.98,91.07,91.91,44304.0,91.08,91.98,91.07,91.91,44304.0
2022-08-31 09:50:00,91.94,92.16,91.54,91.55,32510.0,91.94,92.16,91.54,91.55,32510.0
2022-08-31 10:00:00,91.55,91.55,91.23,91.23,24872.0,91.55,91.55,91.23,91.23,24872.0
2022-08-31 10:10:00,91.26,91.35,90.9,91.15,33805.0,91.26,91.35,90.9,91.15,33805.0
2022-08-31 10:20:00,91.15,91.18,90.76,90.88,31408.0,91.15,91.18,90.76,90.88,31408.0
2022-08-31 10:30:00,90.86,91.06,90.8,90.82,34136.0,90.86,91.06,90.8,90.82,34136.0
2022-08-31 10:40:00,90.86,91.03,90.75,91.0,64793.0,90.86,91.03,90.75,91.0,64793.0
2022-08-31 10:50:00,91.09,91.21,90.64,90.64,17894.0,91.09,91.21,90.64,90.64,17894.0
2022-08-31 11:00:00,90.63,90.63,90.3,90.58,12308.0,90.63,90.63,90.3,90.58,12308.0
2022-08-31 11:10:00,90.55,90.6,90.41,90.58,14125.0,90.55,90.6,90.41,90.58,14125.0
2022-08-31 11:20:00,90.6,90.71,90.53,90.67,12728.0,90.6,90.71,90.53,90.67,12728.0
2022-08-31 11:30:00,90.65,90.76,90.56,90.65,16003.0,90.65,90.76,90.56,90.65,16003.0
2022-08-31 11:40:00,90.64,90.83,90.61,90.76,9789.0,90.64,90.83,90.61,90.76,9789.0
2022-08-31 11:50:00,90.78,90.94,90.78,90.81,11996.0,90.78,90.94,90.78,90.81,11996.0
2022-08-31 12:00:00,90.81,90.86,90.67,90.76,10894.0,90.81,90.86,90.67,90.76,10894.0
2022-08-31 12:10:00,90.78,90.84,90.64,90.69,13160.0,90.78,90.84,90.64,90.69,13160.0
2022-08-31 12:20:00,90.7,90.78,90.51,90.59,11978.0,90.7,90.78,90.51,90.59,11978.0
2022-08-31 12:30:00,90.6,90.7,90.55,90.58,8162.0,90.6,90.7,90.55,90.58,8162.0
2022-08-31 12:40:00,90.59,90.75,90.49,90.69,12696.0,90.59,90.75,90.49,90.69,12696.0
2022-08-31 12:50:00,90.7,90.71,90.43,90.53,12768.0,90.7,90.71,90.43,90.53,12768.0
2022-08-31 13:00:00,90.53,90.54,90.42,90.48,14654.0,90.53,90.54,90.42,90.48,14654.0
2022-08-31 13:10:00,90.48,90.5,90.27,90.28,9518.0,90.48,90.5,90.27,90.28,9518.0
2022-08-31 13:20:00,90.28,90.28,90.09,90.26,17711.0,90.28,90.28,90.09,90.26,17711.0
2022-08-31 13:30:00,90.26,90.27,90.09,90.12,13369.0,90.26,90.27,90.09,90.12,13369.0
2022-08-31 13:40:00,90.09,90.26,90.06,90.13,20750.0,90.09,90.26,90.06,90.13,20750.0
2022-08-31 13:50:00,90.14,90.36,90.14,90.34,24735.0,90.14,90.36,90.14,90.34,24735.0
2022-08-31 14:00:00,90.34,90.37,90.16,90.26,31462.0,90.34,90.37,90.16,90.26,31462.0
2022-08-31 14:10:00,90.26,90.47,90.13,90.43,38031.0,90.26,90.47,90.13,90.43,38031.0
2022-08-31 14:20:00,90.42,90.55,90.31,90.5,11537.0,90.42,90.55,90.31,90.5,11537.0
2022-08-31 14:30:00,90.48,90.52,90.35,90.4,18142.0,90.48,90.52,90.35,90.4,18142.0
2022-08-31 14:40:00,90.35,90.51,90.29,90.47,16871.0,90.35,90.51,90.29,90.47,16871.0
2022-08-31 14:50:00,90.42,90.51,90.39,90.5,15969.0,90.42,90.51,90.39,90.5,15969.0
2022-08-31 15:00:00,90.49,90.62,90.33,90.54,33594.0,90.49,90.62,90.33,90.54,33594.0
2022-08-31 15:10:00,90.54,90.73,90.5,90.62,29591.0,90.54,90.73,90.5,90.62,29591.0
2022-08-31 15:20:00,90.62,90.62,90.36,90.47,34133.0,90.62,90.62,90.36,90.47,34133.0
2022-08-31 15:30:00,90.44,90.6,90.4,90.53,34027.0,90.44,90.6,90.4,90.53,34027.0
2022-08-31 15:40:00,90.55,90.7,90.46,90.6,70719.0,90.55,90.7,90.46,90.6,70719.0
2022-08-31 15:50:00,90.56,90.62,90.06,90.09,279707.0,90.56,90.62,90.06,90.09,279707.0
2022-09-01 09:30:00,89.4,89.56,88.81,89.02,56681.0,89.4,89.56,88.81,89.02,56681.0
2022-09-01 09:40:00,89.09,89.45,88.94,88.95,48118.0,89.09,89.45,88.94,88.95,48118.0
2022-09-01 09:50:00,88.92,89.21,88.82,89.15,28234.0,88.92,89.21,88.82,89.15,28234.0
2022-09-01 10:00:00,89.14,89.14,88.5,88.79,62128.0,89.14,89.14,88.5,88.79,62128.0
2022-09-01 10:10:00,88.73,88.88,88.43,88.6,28748.0,88.73,88.88,88.43,88.6,28748.0
2022-09-01 10:20:00,88.55,88.86,88.55,88.73,36773.0,88.55,88.86,88.55,88.73,36773.0
2022-09-01 10:30:00,88.73,88.74,88.2,88.25,66791.0,88.73,88.74,88.2,88.25,66791.0
2022-09-01 10:40:00,88.25,88.34,87.94,88.03,32306.0,88.25,88.34,87.94,88.03,32306.0
2022-09-01 10:50:00,88.05,88.38,88.02,88.3,50745.0,88.05,88.38,88.02,88.3,50745.0
2022-09-01 11:00:00,88.3,88.89,88.3,88.76,49485.0,88.3,88.89,88.3,88.76,49485.0
2022-09-01 11:10:00,88.72,88.88,88.69,88.78,64744.0,88.72,88.88,88.69,88.78,64744.0
2022-09-01 11:20:00,88.78,88.78,88.52,88.54,40322.0,88.78,88.78,88.52,88.54,40322.0
2022-09-01 11:30:00,88.51,88.96,88.51,88.69,49151.0,88.51,88.96,88.51,88.69,49151.0
2022-09-01 11:40:00,88.7,88.72,88.4,88.56,27257.0,88.7,88.72,88.4,88.56,27257.0
2022-09-01 11:50:00,88.56,88.56,88.33,88.46,24823.0,88.56,88.56,88.33,88.46,24823.0
2022-09-01 12:00:00,88.44,88.6,88.43,88.58,33587.0,88.44,88.6,88.43,88.58,33587.0
2022-09-01 12:10:00,88.55,88.79,88.5,88.72,87164.0,88.55,88.79,88.5,88.72,87164.0
2022-09-01 12:20:00,88.72,89.05,88.65,88.92,33846.0,88.72,89.05,88.65,88.92,33846.0
2022-09-01 12:30:00,88.93,89.01,88.88,88.9,17748.0,88.93,89.01,88.88,88.9,17748.0
2022-09-01 12:40:00,88.88,88.97,88.84,88.93,31753.0,88.88,88.97,88.84,88.93,31753.0
2022-09-01 12:50:00,88.93,88.95,88.76,88.87,15248.0,88.93,88.95,88.76,88.87,15248.0
2022-09-01 13:00:00,88.87,88.9,88.73,88.9,86584.0,88.87,88.9,88.73,88.9,86584.0
2022-09-01 13:10:00,88.9,89.3,88.81,89.19,108041.0,88.9,89.3,88.81,89.19,108041.0
2022-09-01 13:20:00,89.24,89.49,89.18,89.44,25258.0,89.24,89.49,89.18,89.44,25258.0
2022-09-01 13:30:00,89.46,89.51,89.24,89.25,83950.0,89.46,89.51,89.24,89.25,83950.0
2022-09-01 13:40:00,89.26,89.28,89.05,89.15,56055.0,89.26,89.28,89.05,89.15,56055.0
2022-09-01 13:50:00,89.18,89.27,89.14,89.24,24880.0,89.18,89.27,89.14,89.24,24880.0
2022-09-01 14:00:00,89.24,89.43,89.06,89.16,30619.0,89.24,89.43,89.06,89.16,30619.0
2022-09-01 14:10:00,89.17,89.31,89.17,89.3,16516.0,89.17,89.31,89.17,89.3,16516.0
2022-09-01 14:20:00,89.29,89.52,89.22,89.47,176868.0,89.29,89.52,89.22,89.47,176868.0
2022-09-01 14:30:00,89.48,89.79,89.48,89.6,62980.0,89.48,89.79,89.48,89.6,62980.0
2022-09-01 14:40:00,89.62,89.76,89.39,89.45,71341.0,89.62,89.76,89.39,89.45,71341.0
2022-09-01 14:50:00,89.48,89.63,89.43,89.6,104619.0,89.48,89.63,89.43,89.6,104619.0
2022-09-01 15:00:00,89.56,89.74,89.48,89.66,80465.0,89.56,89.74,89.48,89.66,80465.0
2022-09-01 15:10:00,89.68,89.86,89.62,89.72,93953.0,89.68,89.86,89.62,89.72,93953.0
2022-09-01 15:20:00,89.71,89.71,89.46,89.46,70901.0,89.71,89.71,89.46,89.46,70901.0
2022-09-01 15:30:00,89.45,89.62,89.4,89.56,97887.0,89.45,89.62,89.4,89.56,97887.0
2022-09-01 15:40:00,89.57,89.75,89.5,89.62,179072.0,89.57,89.75,89.5,89.62,179072.0
2022-09-01 15:50:00,89.62,90.22,89.62,90.12,508326.0,89.62,90.22,89.62,90.12,508326.0
2022-09-02 09:30:00,91.24,91.34,90.44,90.9,79861.0,91.24,91.34,90.44,90.9,79861.0
2022-09-02 09:40:00,90.84,90.85,90.43,90.69,20968.0,90.84,90.85,90.43,90.69,20968.0
2022-09-02 09:50:00,90.74,90.81,90.19,90.19,15364.0,90.74,90.81,90.19,90.19,15364.0
2022-09-02 10:00:00,90.1,90.23,89.76,90.09,15072.0,90.1,90.23,89.76,90.09,15072.0
2022-09-02 10:10:00,90.13,90.55,90.12,90.37,27016.0,90.13,90.55,90.12,90.37,27016.0
2022-09-02 10:20:00,90.4,90.58,90.26,90.55,18428.0,90.4,90.58,90.26,90.55,18428.0
2022-09-02 10:30:00,90.56,90.95,90.56,90.88,50462.0,90.56,90.95,90.56,90.88,50462.0
2022-09-02 10:40:00,90.89,91.1,90.75,90.77,27088.0,90.89,91.1,90.75,90.77,27088.0
2022-09-02 10:50:00,90.75,90.82,90.6,90.7,26090.0,90.75,90.82,90.6,90.7,26090.0
2022-09-02 11:00:00,90.74,90.89,90.62,90.66,49084.0,90.74,90.89,90.62,90.66,49084.0
2022-09-02 11:10:00,90.65,90.85,90.6,90.68,24002.0,90.65,90.85,90.6,90.68,24002.0
2022-09-02 11:20:00,90.68,90.85,90.67,90.77,31865.0,90.68,90.85,90.67,90.77,31865.0
2022-09-02 11:30:00,90.77,91.04,90.76,90.94,13509.0,90.77,91.04,90.76,90.94,13509.0
2022-09-02 11:40:00,90.95,91.18,90.8,91.07,16476.0,90.95,91.18,90.8,91.07,16476.0
2022-09-02 11:50:00,91.09,91.13,90.97,91.09,13737.0,91.09,91.13,90.97,91.09,13737.0
2022-09-02 12:00:00,91.11,91.16,91.02,91.15,17770.0,91.11,91.16,91.02,91.15,17770.0
2022-09-02 12:10:00,91.13,91.13,90.79,90.79,14671.0,91.13,91.13,90.79,90.79,14671.0
2022-09-02 12:20:00,90.78,90.78,90.25,90.35,11693.0,90.78,90.78,90.25,90.35,11693.0
2022-09-02 12:30:00,90.3,90.3,89.87,90.0,13353.0,90.3,90.3,89.87,90.0,13353.0
2022-09-02 12:40:00,90.02,90.03,89.59,89.61,46628.0,90.02,90.03,89.59,89.61,46628.0
2022-09-02 12:50:00,89.62,89.71,89.46,89.54,11192.0,89.62,89.71,89.46,89.54,11192.0
2022-09-02 13:00:00,89.52,89.52,89.21,89.28,14964.0,89.52,89.52,89.21,89.28,14964.0
2022-09-02 13:10:00,89.29,89.44,89.21,89.4,16833.0,89.29,89.44,89.21,89.4,16833.0
2022-09-02 13:20:00,89.35,89.38,88.86,88.93,24773.0,89.35,89.38,88.86,88.93,24773.0
2022-09-02 13:30:00,88.9,89.1,88.81,88.96,16644.0,88.9,89.1,88.81,88.96,16644.0
2022-09-02 13:40:00,88.94,89.16,88.79,88.84,17141.0,88.94,89.16,88.79,88.84,17141.0
2022-09-02 13:50:00,88.82,88.82,88.58,88.65,16670.0,88.82,88.82,88.58,88.65,16670.0
2022-09-02 14:00:00,88.68,88.88,88.61,88.84,17566.0,88.68,88.88,88.61,88.84,17566.0
2022-09-02 14:10:00,88.84,88.89,88.72,88.75,20531.0,88.84,88.89,88.72,88.75,20531.0
2022-09-02 14:20:00,88.78,89.01,88.67,89.01,20433.0,88.78,89.01,88.67,89.01,20433.0
2022-09-02 14:30:00,89.0,89.03,88.79,89.01,21561.0,89.0,89.03,88.79,89.01,21561.0
2022-09-02 14:40:00,89.0,89.06,88.81,88.85,18067.0,89.0,89.06,88.81,88.85,18067.0
2022-09-02 14:50:00,88.83,88.83,88.55,88.56,18541.0,88.83,88.83,88.55,88.56,18541.0
2022-09-02 15:00:00,88.56,88.85,88.55,88.73,20014.0,88.56,88.85,88.55,88.73,20014.0
2022-09-02 15:10:00,88.73,88.83,88.62,88.83,25546.0,88.73,88.83,88.62,88.83,25546.0
2022-09-02 15:20:00,88.83,88.92,88.53,88.64,30819.0,88.83,88.92,88.53,88.64,30819.0
2022-09-02 15:30:00,88.64,88.64,88.12,88.23,35446.0,88.64,88.64,88.12,88.23,35446.0
2022-09-02 15:40:00,88.22,88.35,88.1,88.34,52581.0,88.22,88.35,88.1,88.34,52581.0
2022-09-02 15:50:00,88.33,88.79,88.3,88.73,199416.0,88.33,88.79,88.3,88.73,199416.0
2022-09-06 09:30:00,89.0,89.69,88.89,88.91,61282.0,89.0,89.69,88.89,88.91,61282.0
2022-09-06 09:40:00,88.95,89.24,88.85,89.13,28819.0,88.95,89.24,88.85,89.13,28819.0
2022-09-06 09:50:00,89.16,89.55,89.02,89.55,21326.0,89.16,89.55,89.02,89.55,21326.0
2022-09-06 10:00:00,89.36,89.36,88.26,88.34,36276.0,89.36,89.36,88.26,88.34,36276.0
2022-09-06 10:10:00,88.39,88.65,88.24,88.54,30931.0,88.39,88.65,88.24,88.54,30931.0
2022-09-06 10:20:00,88.56,88.85,88.38,88.73,34323.0,88.56,88.85,88.38,88.73,34323.0
2022-09-06 10:30:00,88.79,89.35,88.49,89.35,76380.0,88.79,89.35,88.49,89.35,76380.0
2022-09-06 10:40:00,89.42,89.68,89.35,89.57,60857.0,89.42,89.68,89.35,89.57,60857.0
2022-09-06 10:50:00,89.55,89.78,89.47,89.67,34635.0,89.55,89.78,89.47,89.67,34635.0
2022-09-06 11:00:00,89.67,89.72,89.4,89.62,47119.0,89.67,89.72,89.4,89.62,47119.0
2022-09-06 11:10:00,89.6,89.64,89.45,89.52,16194.0,89.6,89.64,89.45,89.52,16194.0
2022-09-06 11:20:00,89.48,89.62,89.34,89.41,36287.0,89.48,89.62,89.34,89.41,36287.0
2022-09-06 11:30:00,89.43,89.58,89.24,89.31,23080.0,89.43,89.58,89.24,89.31,23080.0
2022-09-06 11:40:00,89.31,89.61,89.26,89.31,32064.0,89.31,89.61,89.26,89.31,32064.0
2022-09-06 11:50:00,89.31,89.57,89.27,89.36,55075.0,89.31,89.57,89.27,89.36,55075.0
2022-09-06 12:00:00,89.38,89.64,89.27,89.27,18168.0,89.38,89.64,89.27,89.27,18168.0
2022-09-06 12:10:00,89.3,89.32,88.95,89.02,13468.0,89.3,89.32,88.95,89.02,13468.0
2022-09-06 12:20:00,88.97,89.02,88.77,88.98,19569.0,88.97,89.02,88.77,88.98,19569.0
2022-09-06 12:30:00,88.98,89.01,88.87,88.95,13228.0,88.98,89.01,88.87,88.95,13228.0
2022-09-06 12:40:00,88.94,89.18,88.85,89.04,30589.0,88.94,89.18,88.85,89.04,30589.0
2022-09-06 12:50:00,89.06,89.08,88.9,88.98,10721.0,89.06,89.08,88.9,88.98,10721.0
2022-09-06 13:00:00,88.97,89.01,88.58,88.58,11100.0,88.97,89.01,88.58,88.58,11100.0
2022-09-06 13:10:00,88.61,88.68,88.52,88.67,19472.0,88.61,88.68,88.52,88.67,19472.0
2022-09-06 13:20:00,88.64,88.69,88.48,88.54,12372.0,88.64,88.69,88.48,88.54,12372.0
2022-09-06 13:30:00,88.52,88.75,88.52,88.74,7727.0,88.52,88.75,88.52,88.74,7727.0
2022-09-06 13:40:00,88.76,88.76,88.53,88.62,14513.0,88.76,88.76,88.53,88.62,14513.0
2022-09-06 13:50:00,88.62,88.85,88.54,88.84,16727.0,88.62,88.85,88.54,88.84,16727.0
2022-09-06 14:00:00,88.81,89.01,88.81,88.95,16414.0,88.81,89.01,88.81,88.95,16414.0
2022-09-06 14:10:00,88.95,89.24,88.95,89.11,20224.0,88.95,89.24,88.95,89.11,20224.0
2022-09-06 14:20:00,89.14,89.21,88.96,89.15,15844.0,89.14,89.21,88.96,89.15,15844.0
2022-09-06 14:30:00,89.19,89.2,88.92,89.12,13130.0,89.19,89.2,88.92,89.12,13130.0
2022-09-06 14:40:00,89.1,89.17,88.99,89.14,9841.0,89.1,89.17,88.99,89.14,9841.0
2022-09-06 14:50:00,89.13,89.15,88.9,89.1,26440.0,89.13,89.15,88.9,89.1,26440.0
2022-09-06 15:00:00,89.12,89.28,88.88,89.28,27632.0,89.12,89.28,88.88,89.28,27632.0
2022-09-06 15:10:00,89.28,89.43,89.2,89.34,15633.0,89.28,89.43,89.2,89.34,15633.0
2022-09-06 15:20:00,89.3,89.4,89.13,89.25,24657.0,89.3,89.4,89.13,89.25,24657.0
2022-09-06 15:30:00,89.22,89.23,88.91,88.97,28938.0,89.22,89.23,88.91,88.97,28938.0
2022-09-06 15:40:00,88.95,89.27,88.95,89.13,40775.0,88.95,89.27,88.95,89.13,40775.0
2022-09-06 15:50:00,89.1,89.18,88.85,89.13,225731.0,89.1,89.18,88.85,89.13,225731.0
2022-09-07 09:30:00,88.88,89.46,88.88,89.38,53507.0,88.88,89.46,88.88,89.38,53507.0
2022-09-07 09:40:00,89.42,89.9,89.42,89.56,17141.0,89.42,89.9,89.42,89.56,17141.0
2022-09-07 09:50:00,89.56,89.61,89.13,89.24,17683.0,89.56,89.61,89.13,89.24,17683.0
2022-09-07 10:00:00,89.04,89.4,88.94,89.4,18309.0,89.04,89.4,88.94,89.4,18309.0
2022-09-07 10:10:00,89.45,89.53,89.25,89.31,18672.0,89.45,89.53,89.25,89.31,18672.0
2022-09-07 10:20:00,89.35,89.46,89.18,89.38,71700.0,89.35,89.46,89.18,89.38,71700.0
2022-09-07 10:30:00,89.39,89.98,89.38,89.45,57267.0,89.39,89.98,89.38,89.45,57267.0
2022-09-07 10:40:00,89.5,89.58,89.42,89.52,110337.0,89.5,89.58,89.42,89.52,110337.0
2022-09-07 10:50:00,89.55,89.7,89.44,89.55,51968.0,89.55,89.7,89.44,89.55,51968.0
2022-09-07 11:00:00,89.56,89.79,89.48,89.68,124679.0,89.56,89.79,89.48,89.68,124679.0
2022-09-07 11:10:00,89.65,89.93,89.6,89.86,69290.0,89.65,89.93,89.6,89.86,69290.0
2022-09-07 11:20:00,89.88,90.25,89.82,90.11,83264.0,89.88,90.25,89.82,90.11,83264.0
2022-09-07 11:30:00,90.06,90.4,90.06,90.3,21148.0,90.06,90.4,90.06,90.3,21148.0
2022-09-07 11:40:00,90.27,90.54,90.22,90.42,79826.0,90.27,90.54,90.22,90.42,79826.0
2022-09-07 11:50:00,90.41,90.64,90.38,90.59,21993.0,90.41,90.64,90.38,90.59,21993.0
2022-09-07 12:00:00,90.61,90.69,90.43,90.59,21597.0,90.61,90.69,90.43,90.59,21597.0
2022-09-07 12:10:00,90.57,90.61,90.38,90.38,16051.0,90.57,90.61,90.38,90.38,16051.0
2022-09-07 12:20:00,90.37,90.47,90.29,90.44,18681.0,90.37,90.47,90.29,90.44,18681.0
2022-09-07 12:30:00,90.43,90.66,90.42,90.61,24823.0,90.43,90.66,90.42,90.61,24823.0
2022-09-07 12:40:00,90.63,90.94,90.62,90.9,21758.0,90.63,90.94,90.62,90.9,21758.0
2022-09-07 12:50:00,90.88,90.92,90.65,90.71,20667.0,90.88,90.92,90.65,90.71,20667.0
2022-09-07 13:00:00,90.71,90.95,90.71,90.82,21202.0,90.71,90.95,90.71,90.82,21202.0
2022-09-07 13:10:00,90.81,90.81,90.64,90.65,43641.0,90.81,90.81,90.64,90.65,43641.0
2022-09-07 13:20:00,90.63,90.76,90.63,90.65,25149.0,90.63,90.76,90.63,90.65,25149.0
2022-09-07 13:30:00,90.67,90.96,90.65,90.95,57631.0,90.67,90.96,90.65,90.95,57631.0
2022-09-07 13:40:00,90.93,91.08,90.91,91.08,48634.0,90.93,91.08,90.91,91.08,48634.0
2022-09-07 13:50:00,91.06,91.09,90.99,91.04,54802.0,91.06,91.09,90.99,91.04,54802.0
2022-09-07 14:00:00,91.08,91.35,91.06,91.2,61358.0,91.08,91.35,91.06,91.2,61358.0
2022-09-07 14:10:00,91.21,91.29,91.11,91.16,122062.0,91.21,91.29,91.11,91.16,122062.0
2022-09-07 14:20:00,91.16,91.57,91.12,91.57,57101.0,91.16,91.57,91.12,91.57,57101.0
2022-09-07 14:30:00,91.58,91.87,91.5,91.84,40386.0,91.58,91.87,91.5,91.84,40386.0
2022-09-07 14:40:00,91.86,91.99,91.74,91.79,138323.0,91.86,91.99,91.74,91.79,138323.0
2022-09-07 14:50:00,91.79,91.99,91.68,91.99,62502.0,91.79,91.99,91.68,91.99,62502.0
2022-09-07 15:00:00,91.99,91.99,91.73,91.86,65249.0,91.99,91.99,91.73,91.86,65249.0
2022-09-07 15:10:00,91.92,91.96,91.77,91.82,26683.0,91.92,91.96,91.77,91.82,26683.0
2022-09-07 15:20:00,91.8,92.11,91.72,92.11,30884.0,91.8,92.11,91.72,92.11,30884.0
2022-09-07 15:30:00,92.09,92.29,92.06,92.23,34975.0,92.09,92.29,92.06,92.23,34975.0
2022-09-07 15:40:00,92.23,92.27,91.97,92.08,93850.0,92.23,92.27,91.97,92.08,93850.0
2022-09-07 15:50:00,92.09,92.09,91.82,92.0,225750.0,92.09,92.09,91.82,92.0,225750.0
2022-09-08 09:30:00,90.94,91.97,90.89,91.94,89357.0,90.94,91.97,90.89,91.94,89357.0
2022-09-08 09:40:00,91.83,92.7,91.69,92.56,111356.0,91.83,92.7,91.69,92.56,111356.0
2022-09-08 09:50:00,92.55,93.08,92.45,93.03,44900.0,92.55,93.08,92.45,93.03,44900.0
2022-09-08 10:00:00,93.02,93.27,92.52,93.18,50420.0,93.02,93.27,92.52,93.18,50420.0
2022-09-08 10:10:00,93.2,93.63,93.13,93.54,128652.0,93.2,93.63,93.13,93.54,128652.0
2022-09-08 10:20:00,93.54,94.02,93.47,93.8,126207.0,93.54,94.02,93.47,93.8,126207.0
2022-09-08 10:30:00,93.83,94.41,93.68,94.41,47895.0,93.83,94.41,93.68,94.41,47895.0
2022-09-08 10:40:00,94.38,94.7,94.29,94.66,41960.0,94.38,94.7,94.29,94.66,41960.0
2022-09-08 10:50:00,94.67,95.17,94.54,95.01,69643.0,94.67,95.17,94.54,95.01,69643.0
2022-09-08 11:00:00,95.06,95.37,95.01,95.23,45349.0,95.06,95.37,95.01,95.23,45349.0
2022-09-08 11:10:00,95.22,95.44,95.08,95.25,159955.0,95.22,95.44,95.08,95.25,159955.0
2022-09-08 11:20:00,95.22,95.27,95.12,95.23,30148.0,95.22,95.27,95.12,95.23,30148.0
2022-09-08 11:30:00,95.22,95.49,94.96,95.32,90263.0,95.22,95.49,94.96,95.32,90263.0
2022-09-08 11:40:00,95.3,95.37,95.17,95.37,43356.0,95.3,95.37,95.17,95.37,43356.0
2022-09-08 11:50:00,95.39,95.46,95.3,95.34,14983.0,95.39,95.46,95.3,95.34,14983.0
2022-09-08 12:00:00,95.32,95.32,94.39,94.47,18981.0,95.32,95.32,94.39,94.47,18981.0
2022-09-08 12:10:00,94.45,94.51,94.16,94.26,31257.0,94.45,94.51,94.16,94.26,31257.0
2022-09-08 12:20:00,94.22,94.26,93.89,94.04,22996.0,94.22,94.26,93.89,94.04,22996.0
2022-09-08 12:30:00,94.08,94.3,94.04,94.21,23812.0,94.08,94.3,94.04,94.21,23812.0
2022-09-08 12:40:00,94.24,94.49,94.22,94.37,34269.0,94.24,94.49,94.22,94.37,34269.0
2022-09-08 12:50:00,94.39,94.53,94.34,94.38,19970.0,94.39,94.53,94.34,94.38,19970.0
2022-09-08 13:00:00,94.38,94.45,94.15,94.25,70354.0,94.38,94.45,94.15,94.25,70354.0
2022-09-08 13:10:00,94.34,94.83,94.34,94.65,19796.0,94.34,94.83,94.34,94.65,19796.0
2022-09-08 13:20:00,94.69,94.85,94.63,94.63,23734.0,94.69,94.85,94.63,94.63,23734.0
2022-09-08 13:30:00,94.65,94.71,94.48,94.56,31667.0,94.65,94.71,94.48,94.56,31667.0
2022-09-08 13:40:00,94.56,94.63,94.5,94.6,18876.0,94.56,94.63,94.5,94.6,18876.0
2022-09-08 13:50:00,94.57,94.6,94.14,94.53,26651.0,94.57,94.6,94.14,94.53,26651.0
2022-09-08 14:00:00,94.56,94.67,94.5,94.51,12140.0,94.56,94.67,94.5,94.51,12140.0
2022-09-08 14:10:00,94.59,94.87,94.55,94.84,9752.0,94.59,94.87,94.55,94.84,9752.0
2022-09-08 14:20:00,94.82,94.87,94.68,94.82,21000.0,94.82,94.87,94.68,94.82,21000.0
2022-09-08 14:30:00,94.85,95.21,94.85,95.2,31072.0,94.85,95.21,94.85,95.2,31072.0
2022-09-08 14:40:00,95.19,95.23,94.73,94.82,29952.0,95.19,95.23,94.73,94.82,29952.0
2022-09-08 14:50:00,94.84,94.97,94.79,94.86,16744.0,94.84,94.97,94.79,94.86,16744.0
2022-09-08 15:00:00,94.84,95.13,94.63,94.91,91102.0,94.84,95.13,94.63,94.91,91102.0
2022-09-08 15:10:00,94.9,95.29,94.78,95.28,99989.0,94.9,95.29,94.78,95.28,99989.0
2022-09-08 15:20:00,95.3,95.53,95.0,95.08,144213.0,95.3,95.53,95.0,95.08,144213.0
2022-09-08 15:30:00,95.08,95.12,94.91,95.0,61900.0,95.08,95.12,94.91,95.0,61900.0
2022-09-08 15:40:00,95.0,95.11,94.76,95.06,86013.0,95.0,95.11,94.76,95.06,86013.0
2022-09-08 15:50:00,95.07,95.56,95.07,95.51,263639.0,95.07,95.56,95.07,95.51,263639.0
2022-09-09 09:30:00,95.74,96.1,95.0,95.92,139082.0,95.74,96.1,95.0,95.92,139082.0
2022-09-09 09:40:00,95.96,96.19,95.8,96.04,99086.0,95.96,96.19,95.8,96.04,99086.0
2022-09-09 09:50:00,96.02,96.54,96.0,96.48,45669.0,96.02,96.54,96.0,96.48,45669.0
2022-09-09 10:00:00,96.49,96.83,96.45,96.54,38984.0,96.49,96.83,96.45,96.54,38984.0
2022-09-09 10:10:00,96.53,96.53,96.08,96.34,86956.0,96.53,96.53,96.08,96.34,86956.0
2022-09-09 10:20:00,96.34,96.44,96.11,96.25,27441.0,96.34,96.44,96.11,96.25,27441.0
2022-09-09 10:30:00,96.26,96.59,96.16,96.51,37687.0,96.26,96.59,96.16,96.51,37687.0
2022-09-09 10:40:00,96.51,96.65,96.46,96.58,17751.0,96.51,96.65,96.46,96.58,17751.0
2022-09-09 10:50:00,96.56,96.64,96.46,96.62,15913.0,96.56,96.64,96.46,96.62,15913.0
2022-09-09 11:00:00,96.62,96.67,96.32,96.36,27271.0,96.62,96.67,96.32,96.36,27271.0
2022-09-09 11:10:00,96.33,96.6,96.31,96.41,21269.0,96.33,96.6,96.31,96.41,21269.0
2022-09-09 11:20:00,96.4,96.74,96.36,96.67,21693.0,96.4,96.74,96.36,96.67,21693.0
2022-09-09 11:30:00,96.68,96.88,96.63,96.87,29021.0,96.68,96.88,96.63,96.87,29021.0
2022-09-09 11:40:00,96.87,96.92,96.71,96.71,15602.0,96.87,96.92,96.71,96.71,15602.0
2022-09-09 11:50:00,96.72,96.81,96.56,96.74,28593.0,96.72,96.81,96.56,96.74,28593.0
2022-09-09 12:00:00,96.74,96.77,96.25,96.48,39956.0,96.74,96.77,96.25,96.48,39956.0
2022-09-09 12:10:00,96.49,96.65,96.42,96.54,38545.0,96.49,96.65,96.42,96.54,38545.0
2022-09-09 12:20:00,96.53,96.63,96.43,96.59,29831.0,96.53,96.63,96.43,96.59,29831.0
2022-09-09 12:30:00,96.6,96.69,96.51,96.51,27184.0,96.6,96.69,96.51,96.51,27184.0
2022-09-09 12:40:00,96.52,96.68,96.48,96.67,18717.0,96.52,96.68,96.48,96.67,18717.0
2022-09-09 12:50:00,96.66,96.93,96.64,96.9,25772.0,96.66,96.93,96.64,96.9,25772.0
2022-09-09 13:00:00,96.86,96.99,96.78,96.99,26250.0,96.86,96.99,96.78,96.99,26250.0
2022-09-09 13:10:00,96.97,97.15,96.97,97.03,20158.0,96.97,97.15,96.97,97.03,20158.0
2022-09-09 13:20:00,97.02,97.03,96.84,96.85,23435.0,97.02,97.03,96.84,96.85,23435.0
2022-09-09 13:30:00,96.82,97.08,96.82,97.08,25286.0,96.82,97.08,96.82,97.08,25286.0
2022-09-09 13:40:00,97.07,97.07,96.87,97.03,25195.0,97.07,97.07,96.87,97.03,25195.0
2022-09-09 13:50:00,97.04,97.2,97.02,97.13,23698.0,97.04,97.2,97.02,97.13,23698.0
2022-09-09 14:00:00,97.15,97.16,96.98,97.05,26409.0,97.15,97.16,96.98,97.05,26409.0
2022-09-09 14:10:00,97.06,97.32,96.99,97.19,26761.0,97.06,97.32,96.99,97.19,26761.0
2022-09-09 14:20:00,97.19,97.23,97.1,97.13,17636.0,97.19,97.23,97.1,97.13,17636.0
2022-09-09 14:30:00,97.13,97.31,97.11,97.27,39008.0,97.13,97.31,97.11,97.27,39008.0
2022-09-09 14:40:00,97.27,97.41,97.27,97.37,15019.0,97.27,97.41,97.27,97.37,15019.0
2022-09-09 14:50:00,97.38,97.56,97.29,97.55,17093.0,97.38,97.56,97.29,97.55,17093.0
2022-09-09 15:00:00,97.57,97.69,97.56,97.63,18407.0,97.57,97.69,97.56,97.63,18407.0
2022-09-09 15:10:00,97.62,97.74,97.62,97.72,20036.0,97.62,97.74,97.62,97.72,20036.0
2022-09-09 15:20:00,97.72,97.74,97.53,97.54,34727.0,97.72,97.74,97.53,97.54,34727.0
2022-09-09 15:30:00,97.54,97.6,97.44,97.46,46387.0,97.54,97.6,97.44,97.46,46387.0
2022-09-09 15:40:00,97.47,97.65,97.46,97.61,81931.0,97.47,97.65,97.46,97.61,81931.0
2022-09-09 15:50:00,97.58,97.6,97.12,97.24,301202.0,97.58,97.6,97.12,97.24,301202.0
2022-09-12 09:30:00,97.54,97.54,96.86,97.03,67769.0,97.54,97.54,96.86,97.03,67769.0
2022-09-12 09:40:00,97.08,97.56,97.08,97.26,13769.0,97.08,97.56,97.08,97.26,13769.0
2022-09-12 09:50:00,97.21,97.54,97.21,97.51,39782.0,97.21,97.54,97.21,97.51,39782.0
2022-09-12 10:00:00,97.5,97.78,97.36,97.61,53281.0,97.5,97.78,97.36,97.61,53281.0
2022-09-12 10:10:00,97.6,97.71,97.53,97.55,36289.0,97.6,97.71,97.53,97.55,36289.0
2022-09-12 10:20:00,97.53,97.62,97.48,97.59,30703.0,97.53,97.62,97.48,97.59,30703.0
2022-09-12 10:30:00,97.59,98.06,97.57,98.05,68945.0,97.59,98.06,97.57,98.05,68945.0
2022-09-12 10:40:00,98.08,98.09,97.78,97.83,39172.0,98.08,98.09,97.78,97.83,39172.0
2022-09-12 10:50:00,97.83,97.92,97.57,97.64,36363.0,97.83,97.92,97.57,97.64,36363.0
2022-09-12 11:00:00,97.64,97.73,97.58,97.67,18164.0,97.64,97.73,97.58,97.67,18164.0
2022-09-12 11:10:00,97.67,97.9,97.64,97.9,17492.0,97.67,97.9,97.64,97.9,17492.0
2022-09-12 11:20:00,97.91,97.98,97.7,97.98,21872.0,97.91,97.98,97.7,97.98,21872.0
2022-09-12 11:30:00,98.0,98.06,97.75,97.84,19232.0,98.0,98.06,97.75,97.84,19232.0
2022-09-12 11:40:00,97.86,97.94,97.77,97.78,14194.0,97.86,97.94,97.77,97.78,14194.0
2022-09-12 11:50:00,97.78,97.81,97.36,97.44,28220.0,97.78,97.81,97.36,97.44,28220.0
2022-09-12 12:00:00,97.47,97.52,97.35,97.38,18537.0,97.47,97.52,97.35,97.38,18537.0
2022-09-12 12:10:00,97.38,97.57,97.35,97.53,26811.0,97.38,97.57,97.35,97.53,26811.0
2022-09-12 12:20:00,97.51,97.66,97.48,97.54,52672.0,97.51,97.66,97.48,97.54,52672.0
2022-09-12 12:30:00,97.62,97.65,97.51,97.58,23603.0,97.62,97.65,97.51,97.58,23603.0
2022-09-12 12:40:00,97.58,97.7,97.56,97.63,25581.0,97.58,97.7,97.56,97.63,25581.0
2022-09-12 12:50:00,97.63,97.81,97.63,97.79,22154.0,97.63,97.81,97.63,97.79,22154.0
2022-09-12 13:00:00,97.79,97.82,97.59,97.7,46408.0,97.79,97.82,97.59,97.7,46408.0
2022-09-12 13:10:00,97.72,97.73,97.65,97.65,28905.0,97.72,97.73,97.65,97.65,28905.0
2022-09-12 13:20:00,97.66,97.77,97.66,97.76,28881.0,97.66,97.77,97.66,97.76,28881.0
2022-09-12 13:30:00,97.77,97.86,97.72,97.76,23299.0,97.77,97.86,97.72,97.76,23299.0
2022-09-12 13:40:00,97.78,97.89,97.76,97.89,16726.0,97.78,97.89,97.76,97.89,16726.0
2022-09-12 13:50:00,97.89,97.93,97.87,97.91,23063.0,97.89,97.93,97.87,97.91,23063.0
2022-09-12 14:00:00,97.91,97.92,97.72,97.77,19838.0,97.91,97.92,97.72,97.77,19838.0
2022-09-12 14:10:00,97.77,97.78,97.39,97.5,34200.0,97.77,97.78,97.39,97.5,34200.0
2022-09-12 14:20:00,97.5,97.58,97.35,97.51,25263.0,97.5,97.58,97.35,97.51,25263.0
2022-09-12 14:30:00,97.5,97.63,97.45,97.63,18174.0,97.5,97.63,97.45,97.63,18174.0
2022-09-12 14:40:00,97.62,97.78,97.58,97.74,25523.0,97.62,97.78,97.58,97.74,25523.0
2022-09-12 14:50:00,97.74,97.76,97.46,97.53,34337.0,97.74,97.76,97.46,97.53,34337.0
2022-09-12 15:00:00,97.52,97.54,97.41,97.49,48163.0,97.52,97.54,97.41,97.49,48163.0
2022-09-12 15:10:00,97.5,97.52,97.45,97.47,51454.0,97.5,97.52,97.45,97.47,51454.0
2022-09-12 15:20:00,97.47,97.56,97.36,97.43,43614.0,97.47,97.56,97.36,97.43,43614.0
2022-09-12 15:30:00,97.43,97.43,97.15,97.2,58066.0,97.43,97.43,97.15,97.2,58066.0
2022-09-12 15:40:00,97.18,97.4,97.11,97.31,128465.0,97.18,97.4,97.11,97.31,128465.0
2022-09-12 15:50:00,97.31,97.41,97.2,97.37,211066.0,97.31,97.41,97.2,97.37,211066.0
2022-09-13 09:30:00,94.93,95.47,94.36,94.93,63798.0,94.93,95.47,94.36,94.93,63798.0
2022-09-13 09:40:00,95.0,95.42,94.81,95.39,42876.0,95.0,95.42,94.81,95.39,42876.0
2022-09-13 09:50:00,95.41,95.58,94.76,94.76,23918.0,95.41,95.58,94.76,94.76,23918.0
2022-09-13 10:00:00,94.73,94.87,94.49,94.7,26174.0,94.73,94.87,94.49,94.7,26174.0
2022-09-13 10:10:00,94.76,94.91,94.55,94.91,43267.0,94.76,94.91,94.55,94.91,43267.0
2022-09-13 10:20:00,94.92,94.92,94.67,94.69,19143.0,94.92,94.92,94.67,94.69,19143.0
2022-09-13 10:30:00,94.64,94.66,94.28,94.37,22370.0,94.64,94.66,94.28,94.37,22370.0
2022-09-13 10:40:00,94.39,94.51,94.27,94.27,26582.0,94.39,94.51,94.27,94.27,26582.0
2022-09-13 10:50:00,94.26,94.32,94.12,94.2,20771.0,94.26,94.32,94.12,94.2,20771.0
2022-09-13 11:00:00,94.22,94.28,94.13,94.28,24010.0,94.22,94.28,94.13,94.28,24010.0
2022-09-13 11:10:00,94.26,94.29,94.08,94.08,23967.0,94.26,94.29,94.08,94.08,23967.0
2022-09-13 11:20:00,94.07,94.38,94.07,94.36,28031.0,94.07,94.38,94.07,94.36,28031.0
2022-09-13 11:30:00,94.39,94.73,94.33,94.71,25417.0,94.39,94.73,94.33,94.71,25417.0
2022-09-13 11:40:00,94.72,94.73,94.49,94.65,18058.0,94.72,94.73,94.49,94.65,18058.0
2022-09-13 11:50:00,94.64,94.84,94.61,94.68,12791.0,94.64,94.84,94.61,94.68,12791.0
2022-09-13 12:00:00,94.67,94.95,94.54,94.95,21096.0,94.67,94.95,94.54,94.95,21096.0
2022-09-13 12:10:00,94.95,95.04,94.84,95.0,16716.0,94.95,95.04,94.84,95.0,16716.0
2022-09-13 12:20:00,94.99,95.0,94.72,94.72,24366.0,94.99,95.0,94.72,94.72,24366.0
2022-09-13 12:30:00,94.73,94.93,94.69,94.87,15733.0,94.73,94.93,94.69,94.87,15733.0
2022-09-13 12:40:00,94.89,94.92,94.73,94.85,16314.0,94.89,94.92,94.73,94.85,16314.0
2022-09-13 12:50:00,94.86,95.06,94.86,94.93,15285.0,94.86,95.06,94.86,94.93,15285.0
2022-09-13 13:00:00,94.94,95.11,94.8,95.04,15225.0,94.94,95.11,94.8,95.04,15225.0
2022-09-13 13:10:00,95.02,95.29,95.02,95.16,18355.0,95.02,95.29,95.02,95.16,18355.0
2022-09-13 13:20:00,95.15,95.46,95.1,95.41,19962.0,95.15,95.46,95.1,95.41,19962.0
2022-09-13 13:30:00,95.41,95.43,95.2,95.29,12949.0,95.41,95.43,95.2,95.29,12949.0
2022-09-13 13:40:00,95.28,95.28,95.06,95.14,14468.0,95.28,95.28,95.06,95.14,14468.0
2022-09-13 13:50:00,95.15,95.17,94.96,95.1,33008.0,95.15,95.17,94.96,95.1,33008.0
2022-09-13 14:00:00,95.09,95.15,94.98,95.05,42246.0,95.09,95.15,94.98,95.05,42246.0
2022-09-13 14:10:00,95.06,95.25,94.95,95.22,17989.0,95.06,95.25,94.95,95.22,17989.0
2022-09-13 14:20:00,95.22,95.25,95.06,95.1,18401.0,95.22,95.25,95.06,95.1,18401.0
2022-09-13 14:30:00,95.13,95.13,94.74,94.76,20128.0,95.13,95.13,94.74,94.76,20128.0
2022-09-13 14:40:00,94.77,94.79,94.69,94.77,20661.0,94.77,94.79,94.69,94.77,20661.0
2022-09-13 14:50:00,94.78,94.92,94.7,94.81,43174.0,94.78,94.92,94.7,94.81,43174.0
2022-09-13 15:00:00,94.79,94.86,94.68,94.7,22604.0,94.79,94.86,94.68,94.7,22604.0
2022-09-13 15:10:00,94.73,94.77,94.43,94.57,23425.0,94.73,94.77,94.43,94.57,23425.0
2022-09-13 15:20:00,94.55,94.62,94.35,94.37,32961.0,94.55,94.62,94.35,94.37,32961.0
2022-09-13 15:30:00,94.37,94.45,94.03,94.31,44277.0,94.37,94.45,94.03,94.31,44277.0
2022-09-13 15:40:00,94.32,94.41,94.09,94.22,72553.0,94.32,94.41,94.09,94.22,72553.0
2022-09-13 15:50:00,94.22,94.47,94.19,94.27,217681.0,94.22,94.47,94.19,94.27,217681.0
2022-09-14 09:30:00,94.3,94.51,93.23,93.64,50234.0,94.3,94.51,93.23,93.64,50234.0
2022-09-14 09:40:00,93.65,94.29,93.46,94.05,19520.0,93.65,94.29,93.46,94.05,19520.0
2022-09-14 09:50:00,94.04,94.71,93.99,94.64,18885.0,94.04,94.71,93.99,94.64,18885.0
2022-09-14 10:00:00,94.62,94.9,94.46,94.73,25175.0,94.62,94.9,94.46,94.73,25175.0
2022-09-14 10:10:00,94.79,94.87,94.47,94.54,28356.0,94.79,94.87,94.47,94.54,28356.0
2022-09-14 10:20:00,94.55,94.62,93.87,93.89,42804.0,94.55,94.62,93.87,93.89,42804.0
2022-09-14 10:30:00,93.87,94.5,93.78,94.43,34333.0,93.87,94.5,93.78,94.43,34333.0
2022-09-14 10:40:00,94.38,94.5,94.32,94.4,18012.0,94.38,94.5,94.32,94.4,18012.0
2022-09-14 10:50:00,94.43,94.76,94.42,94.76,23794.0,94.43,94.76,94.42,94.76,23794.0
2022-09-14 11:00:00,94.77,94.88,94.55,94.79,17826.0,94.77,94.88,94.55,94.79,17826.0
2022-09-14 11:10:00,94.73,94.85,94.56,94.57,14730.0,94.73,94.85,94.56,94.57,14730.0
2022-09-14 11:20:00,94.55,94.55,94.33,94.4,21716.0,94.55,94.55,94.33,94.4,21716.0
2022-09-14 11:30:00,94.4,94.45,94.25,94.4,17395.0,94.4,94.45,94.25,94.4,17395.0
2022-09-14 11:40:00,94.39,94.57,94.39,94.49,9694.0,94.39,94.57,94.39,94.49,9694.0
2022-09-14 11:50:00,94.51,94.64,94.4,94.55,12890.0,94.51,94.64,94.4,94.55,12890.0
2022-09-14 12:00:00,94.5,94.58,94.29,94.37,12023.0,94.5,94.58,94.29,94.37,12023.0
2022-09-14 12:10:00,94.39,94.44,94.3,94.41,10948.0,94.39,94.44,94.3,94.41,10948.0
2022-09-14 12:20:00,94.41,94.49,94.27,94.32,11606.0,94.41,94.49,94.27,94.32,11606.0
2022-09-14 12:30:00,94.37,94.52,94.29,94.49,13990.0,94.37,94.52,94.29,94.49,13990.0
2022-09-14 12:40:00,94.47,94.73,94.47,94.73,15780.0,94.47,94.73,94.47,94.73,15780.0
2022-09-14 12:50:00,94.71,94.79,94.54,94.59,9332.0,94.71,94.79,94.54,94.59,9332.0
2022-09-14 13:00:00,94.6,94.64,94.39,94.45,13184.0,94.6,94.64,94.39,94.45,13184.0
2022-09-14 13:10:00,94.48,94.51,94.27,94.36,9535.0,94.48,94.51,94.27,94.36,9535.0
2022-09-14 13:20:00,94.37,94.38,94.21,94.29,11646.0,94.37,94.38,94.21,94.29,11646.0
2022-09-14 13:30:00,94.29,94.34,94.13,94.16,11018.0,94.29,94.34,94.13,94.16,11018.0
2022-09-14 13:40:00,94.16,94.18,93.66,93.69,25612.0,94.16,94.18,93.66,93.69,25612.0
2022-09-14 13:50:00,93.7,93.89,93.69,93.72,13871.0,93.7,93.89,93.69,93.72,13871.0
2022-09-14 14:00:00,93.73,93.8,93.63,93.75,15212.0,93.73,93.8,93.63,93.75,15212.0
2022-09-14 14:10:00,93.76,93.84,93.68,93.73,17730.0,93.76,93.84,93.68,93.73,17730.0
2022-09-14 14:20:00,93.74,93.81,93.71,93.77,9070.0,93.74,93.81,93.71,93.77,9070.0
2022-09-14 14:30:00,93.79,93.9,93.78,93.9,12103.0,93.79,93.9,93.78,93.9,12103.0
2022-09-14 14:40:00,93.86,93.9,93.68,93.78,15296.0,93.86,93.9,93.68,93.78,15296.0
2022-09-14 14:50:00,93.75,93.81,93.55,93.62,14927.0,93.75,93.81,93.55,93.62,14927.0
2022-09-14 15:00:00,93.62,93.8,93.5,93.8,12607.0,93.62,93.8,93.5,93.8,12607.0
2022-09-14 15:10:00,93.78,93.79,93.2,93.35,32056.0,93.78,93.79,93.2,93.35,32056.0
2022-09-14 15:20:00,93.34,93.64,93.33,93.56,29107.0,93.34,93.64,93.33,93.56,29107.0
2022-09-14 15:30:00,93.56,93.58,93.33,93.5,25431.0,93.56,93.58,93.33,93.5,25431.0
2022-09-14 15:40:00,93.48,93.82,93.46,93.76,40171.0,93.48,93.82,93.46,93.76,40171.0
2022-09-14 15:50:00,93.8,94.22,93.77,94.14,105738.0,93.8,94.22,93.77,94.14,105738.0
2022-09-15 09:30:00,94.68,97.99,94.4,97.85,215754.0,94.68,97.99,94.4,97.85,215754.0
2022-09-15 09:40:00,97.89,98.25,97.14,97.89,68563.0,97.89,98.25,97.14,97.89,68563.0
2022-09-15 09:50:00,97.86,98.35,97.71,98.16,62140.0,97.86,98.35,97.71,98.16,62140.0
2022-09-15 10:00:00,98.12,98.27,97.4,97.4,43555.0,98.12,98.27,97.4,97.4,43555.0
2022-09-15 10:10:00,97.39,97.71,97.24,97.25,63494.0,97.39,97.71,97.24,97.25,63494.0
2022-09-15 10:20:00,97.24,97.33,96.35,96.35,69782.0,97.24,97.33,96.35,96.35,69782.0
2022-09-15 10:30:00,96.36,96.53,96.05,96.27,35113.0,96.36,96.53,96.05,96.27,35113.0
2022-09-15 10:40:00,96.21,96.26,95.73,95.81,37749.0,96.21,96.26,95.73,95.81,37749.0
2022-09-15 10:50:00,95.72,95.77,95.38,95.56,27762.0,95.72,95.77,95.38,95.56,27762.0
2022-09-15 11:00:00,95.56,95.88,95.34,95.61,44985.0,95.56,95.88,95.34,95.61,44985.0
2022-09-15 11:10:00,95.6,95.87,95.49,95.85,34693.0,95.6,95.87,95.49,95.85,34693.0
2022-09-15 11:20:00,95.83,96.16,95.82,95.95,64457.0,95.83,96.16,95.82,95.95,64457.0
2022-09-15 11:30:00,95.98,96.21,95.54,95.62,29747.0,95.98,96.21,95.54,95.62,29747.0
2022-09-15 11:40:00,95.61,95.73,95.54,95.56,13482.0,95.61,95.73,95.54,95.56,13482.0
2022-09-15 11:50:00,95.55,95.55,95.12,95.29,22156.0,95.55,95.55,95.12,95.29,22156.0
2022-09-15 12:00:00,95.29,95.38,95.05,95.08,21280.0,95.29,95.38,95.05,95.08,21280.0
2022-09-15 12:10:00,95.05,95.29,95.04,95.29,10204.0,95.05,95.29,95.04,95.29,10204.0
2022-09-15 12:20:00,95.3,95.63,95.19,95.49,37322.0,95.3,95.63,95.19,95.49,37322.0
2022-09-15 12:30:00,95.47,95.89,95.47,95.71,19191.0,95.47,95.89,95.47,95.71,19191.0
2022-09-15 12:40:00,95.72,95.81,95.61,95.71,15218.0,95.72,95.81,95.61,95.71,15218.0
2022-09-15 12:50:00,95.71,95.77,95.61,95.68,14889.0,95.71,95.77,95.61,95.68,14889.0
2022-09-15 13:00:00,95.69,96.12,95.69,96.07,59139.0,95.69,96.12,95.69,96.07,59139.0
2022-09-15 13:10:00,96.06,96.4,96.02,96.34,50338.0,96.06,96.4,96.02,96.34,50338.0
2022-09-15 13:20:00,96.29,96.35,96.22,96.25,31998.0,96.29,96.35,96.22,96.25,31998.0
2022-09-15 13:30:00,96.26,96.27,95.94,96.02,14553.0,96.26,96.27,95.94,96.02,14553.0
2022-09-15 13:40:00,96.0,96.07,95.74,95.77,26530.0,96.0,96.07,95.74,95.77,26530.0
2022-09-15 13:50:00,95.74,95.89,95.62,95.84,13371.0,95.74,95.89,95.62,95.84,13371.0
2022-09-15 14:00:00,95.84,95.87,95.33,95.39,14166.0,95.84,95.87,95.33,95.39,14166.0
2022-09-15 14:10:00,95.37,95.55,95.3,95.48,18266.0,95.37,95.55,95.3,95.48,18266.0
2022-09-15 14:20:00,95.48,95.48,95.27,95.35,24307.0,95.48,95.48,95.27,95.35,24307.0
2022-09-15 14:30:00,95.34,95.39,95.16,95.36,27551.0,95.34,95.39,95.16,95.36,27551.0
2022-09-15 14:40:00,95.34,95.39,95.01,95.03,20257.0,95.34,95.39,95.01,95.03,20257.0
2022-09-15 14:50:00,95.02,95.14,94.88,94.98,14730.0,95.02,95.14,94.88,94.98,14730.0
2022-09-15 15:00:00,95.0,95.09,94.77,95.01,40507.0,95.0,95.09,94.77,95.01,40507.0
2022-09-15 15:10:00,95.02,95.05,94.72,94.72,23093.0,95.02,95.05,94.72,94.72,23093.0
2022-09-15 15:20:00,94.71,94.85,94.61,94.68,16493.0,94.71,94.85,94.61,94.68,16493.0
2022-09-15 15:30:00,94.67,94.82,94.56,94.8,51229.0,94.67,94.82,94.56,94.8,51229.0
2022-09-15 15:40:00,94.81,94.96,94.68,94.93,91312.0,94.81,94.96,94.68,94.93,91312.0
2022-09-15 15:50:00,94.97,95.13,94.78,94.86,184175.0,94.97,95.13,94.78,94.86,184175.0
2022-09-16 09:30:00,94.1,94.1,93.5,93.72,477512.0,94.1,94.1,93.5,93.72,477512.0
2022-09-16 09:40:00,93.77,93.8,92.56,92.92,46036.0,93.77,93.8,92.56,92.92,46036.0
2022-09-16 09:50:00,92.92,93.05,92.38,92.44,23056.0,92.92,93.05,92.38,92.44,23056.0
2022-09-16 10:00:00,92.5,92.54,91.95,92.01,25579.0,92.5,92.54,91.95,92.01,25579.0
2022-09-16 10:10:00,92.02,92.8,92.02,92.73,19436.0,92.02,92.8,92.02,92.73,19436.0
2022-09-16 10:20:00,92.79,92.95,92.55,92.66,22924.0,92.79,92.95,92.55,92.66,22924.0
2022-09-16 10:30:00,92.73,93.23,92.69,93.18,16682.0,92.73,93.23,92.69,93.18,16682.0
2022-09-16 10:40:00,93.34,93.34,92.89,92.95,14128.0,93.34,93.34,92.89,92.95,14128.0
2022-09-16 10:50:00,92.94,93.35,92.89,93.12,22166.0,92.94,93.35,92.89,93.12,22166.0
2022-09-16 11:00:00,93.16,93.47,93.09,93.39,21555.0,93.16,93.47,93.09,93.39,21555.0
2022-09-16 11:10:00,93.38,93.45,93.17,93.44,18953.0,93.38,93.45,93.17,93.44,18953.0
2022-09-16 11:20:00,93.45,93.45,93.15,93.19,18779.0,93.45,93.45,93.15,93.19,18779.0
2022-09-16 11:30:00,93.17,93.26,92.77,92.77,25633.0,93.17,93.26,92.77,92.77,25633.0
2022-09-16 11:40:00,92.81,92.88,92.7,92.87,17635.0,92.81,92.88,92.7,92.87,17635.0
2022-09-16 11:50:00,92.89,93.05,92.81,93.03,12289.0,92.89,93.05,92.81,93.03,12289.0
2022-09-16 12:00:00,92.99,93.06,92.77,92.78,11072.0,92.99,93.06,92.77,92.78,11072.0
2022-09-16 12:10:00,92.8,92.84,92.62,92.8,29910.0,92.8,92.84,92.62,92.8,29910.0
2022-09-16 12:20:00,92.78,92.79,92.6,92.71,19274.0,92.78,92.79,92.6,92.71,19274.0
2022-09-16 12:30:00,92.75,92.84,92.6,92.62,11106.0,92.75,92.84,92.6,92.62,11106.0
2022-09-16 12:40:00,92.63,92.85,92.62,92.8,20667.0,92.63,92.85,92.62,92.8,20667.0
2022-09-16 12:50:00,92.8,92.86,92.71,92.77,18687.0,92.8,92.86,92.71,92.77,18687.0
2022-09-16 13:00:00,92.8,92.83,92.52,92.62,12828.0,92.8,92.83,92.52,92.62,12828.0
2022-09-16 13:10:00,92.62,92.64,92.48,92.51,17313.0,92.62,92.64,92.48,92.51,17313.0
2022-09-16 13:20:00,92.51,92.55,92.44,92.52,15297.0,92.51,92.55,92.44,92.52,15297.0
2022-09-16 13:30:00,92.52,92.82,92.51,92.75,23694.0,92.52,92.82,92.51,92.75,23694.0
2022-09-16 13:40:00,92.78,92.78,92.47,92.58,41017.0,92.78,92.78,92.47,92.58,41017.0
2022-09-16 13:50:00,92.56,92.59,92.48,92.52,16029.0,92.56,92.59,92.48,92.52,16029.0
2022-09-16 14:00:00,92.53,92.73,92.5,92.73,18338.0,92.53,92.73,92.5,92.73,18338.0
2022-09-16 14:10:00,92.73,92.8,92.66,92.77,27403.0,92.73,92.8,92.66,92.77,27403.0
2022-09-16 14:20:00,92.76,93.02,92.68,92.9,86365.0,92.76,93.02,92.68,92.9,86365.0
2022-09-16 14:30:00,92.9,93.1,92.84,92.99,17865.0,92.9,93.1,92.84,92.99,17865.0
2022-09-16 14:40:00,93.0,93.25,92.91,93.23,16884.0,93.0,93.25,92.91,93.23,16884.0
2022-09-16 14:50:00,93.2,93.37,93.14,93.34,36915.0,93.2,93.37,93.14,93.34,36915.0
2022-09-16 15:00:00,93.35,93.76,93.34,93.64,19084.0,93.35,93.76,93.34,93.64,19084.0
2022-09-16 15:10:00,93.64,93.64,93.21,93.28,45533.0,93.64,93.64,93.21,93.28,45533.0
2022-09-16 15:20:00,93.28,93.56,93.18,93.27,39194.0,93.28,93.56,93.18,93.27,39194.0
2022-09-16 15:30:00,93.26,93.45,93.12,93.44,67621.0,93.26,93.45,93.12,93.44,67621.0
2022-09-16 15:40:00,93.44,93.49,93.12,93.3,130412.0,93.44,93.49,93.12,93.3,130412.0
2022-09-16 15:50:00,93.28,93.44,93.05,93.31,327353.0,93.28,93.44,93.05,93.31,327353.0
2022-09-19 09:30:00,92.43,92.65,90.76,91.01,74503.0,92.43,92.65,90.76,91.01,74503.0
2022-09-19 09:40:00,90.95,91.19,90.35,90.35,30437.0,90.95,91.19,90.35,90.35,30437.0
2022-09-19 09:50:00,90.33,90.34,89.51,89.67,42728.0,90.33,90.34,89.51,89.67,42728.0
2022-09-19 10:00:00,89.66,89.66,88.56,88.56,96213.0,89.66,89.66,88.56,88.56,96213.0
2022-09-19 10:10:00,88.55,89.13,88.51,88.75,111247.0,88.55,89.13,88.51,88.75,111247.0
2022-09-19 10:20:00,88.78,88.81,88.31,88.62,82354.0,88.78,88.81,88.31,88.62,82354.0
2022-09-19 10:30:00,88.65,88.78,88.51,88.7,123372.0,88.65,88.78,88.51,88.7,123372.0
2022-09-19 10:40:00,88.7,89.5,88.65,89.34,122377.0,88.7,89.5,88.65,89.34,122377.0
2022-09-19 10:50:00,89.31,89.66,88.92,89.1,80359.0,89.31,89.66,88.92,89.1,80359.0
2022-09-19 11:00:00,89.13,89.5,89.12,89.5,87996.0,89.13,89.5,89.12,89.5,87996.0
2022-09-19 11:10:00,89.54,89.8,89.32,89.58,63737.0,89.54,89.8,89.32,89.58,63737.0
2022-09-19 11:20:00,89.59,89.62,88.98,89.02,51101.0,89.59,89.62,88.98,89.02,51101.0
2022-09-19 11:30:00,88.99,89.31,88.89,89.03,42337.0,88.99,89.31,88.89,89.03,42337.0
2022-09-19 11:40:00,89.05,89.31,89.01,89.23,28323.0,89.05,89.31,89.01,89.23,28323.0
2022-09-19 11:50:00,89.22,89.29,88.96,89.02,33750.0,89.22,89.29,88.96,89.02,33750.0
2022-09-19 12:00:00,89.03,89.14,88.65,88.8,55754.0,89.03,89.14,88.65,88.8,55754.0
2022-09-19 12:10:00,88.8,88.85,88.65,88.7,82458.0,88.8,88.85,88.65,88.7,82458.0
2022-09-19 12:20:00,88.71,88.74,88.5,88.56,67319.0,88.71,88.74,88.5,88.56,67319.0
2022-09-19 12:30:00,88.55,88.9,88.52,88.84,116419.0,88.55,88.9,88.52,88.84,116419.0
2022-09-19 12:40:00,88.81,89.22,88.74,88.99,56119.0,88.81,89.22,88.74,88.99,56119.0
2022-09-19 12:50:00,89.01,89.1,88.85,88.92,51004.0,89.01,89.1,88.85,88.92,51004.0
2022-09-19 13:00:00,88.91,88.93,88.52,88.53,48584.0,88.91,88.93,88.52,88.53,48584.0
2022-09-19 13:10:00,88.56,88.57,88.31,88.43,59595.0,88.56,88.57,88.31,88.43,59595.0
2022-09-19 13:20:00,88.45,88.46,88.24,88.44,75818.0,88.45,88.46,88.24,88.44,75818.0
2022-09-19 13:30:00,88.44,88.45,88.05,88.13,76667.0,88.44,88.45,88.05,88.13,76667.0
2022-09-19 13:40:00,88.11,88.21,88.03,88.03,66457.0,88.11,88.21,88.03,88.03,66457.0
2022-09-19 13:50:00,88.01,88.38,88.0,88.3,69085.0,88.01,88.38,88.0,88.3,69085.0
2022-09-19 14:00:00,88.32,88.34,88.15,88.23,39432.0,88.32,88.34,88.15,88.23,39432.0
2022-09-19 14:10:00,88.23,88.25,88.01,88.05,58377.0,88.23,88.25,88.01,88.05,58377.0
2022-09-19 14:20:00,88.07,88.36,88.03,88.31,75872.0,88.07,88.36,88.03,88.31,75872.0
2022-09-19 14:30:00,88.3,88.44,88.28,88.39,42942.0,88.3,88.44,88.28,88.39,42942.0
2022-09-19 14:40:00,88.38,88.59,88.28,88.33,44889.0,88.38,88.59,88.28,88.33,44889.0
2022-09-19 14:50:00,88.34,88.55,88.33,88.45,61014.0,88.34,88.55,88.33,88.45,61014.0
2022-09-19 15:00:00,88.48,88.85,88.48,88.74,61724.0,88.48,88.85,88.48,88.74,61724.0
2022-09-19 15:10:00,88.73,89.07,88.7,88.88,64931.0,88.73,89.07,88.7,88.88,64931.0
2022-09-19 15:20:00,88.85,89.04,88.82,88.9,61582.0,88.85,89.04,88.82,88.9,61582.0
2022-09-19 15:30:00,88.93,89.05,88.87,88.9,96393.0,88.93,89.05,88.87,88.9,96393.0
2022-09-19 15:40:00,88.89,88.91,88.61,88.72,180306.0,88.89,88.91,88.61,88.72,180306.0
2022-09-19 15:50:00,88.73,88.92,88.55,88.81,408349.0,88.73,88.92,88.55,88.81,408349.0
2022-09-20 09:30:00,88.0,88.59,87.29,87.31,70581.0,88.0,88.59,87.29,87.31,70581.0
2022-09-20 09:40:00,87.32,87.34,86.73,86.73,50848.0,87.32,87.34,86.73,86.73,50848.0
2022-09-20 09:50:00,86.75,86.77,86.33,86.42,81308.0,86.75,86.77,86.33,86.42,81308.0
2022-09-20 10:00:00,86.42,87.19,86.32,87.11,154288.0,86.42,87.19,86.32,87.11,154288.0
2022-09-20 10:10:00,87.13,87.23,86.72,87.18,56989.0,87.13,87.23,86.72,87.18,56989.0
2022-09-20 10:20:00,87.19,87.43,86.93,87.04,110435.0,87.19,87.43,86.93,87.04,110435.0
2022-09-20 10:30:00,87.03,87.03,86.78,86.89,45947.0,87.03,87.03,86.78,86.89,45947.0
2022-09-20 10:40:00,86.89,87.06,86.79,86.91,56734.0,86.89,87.06,86.79,86.91,56734.0
2022-09-20 10:50:00,86.92,87.33,86.9,87.29,59078.0,86.92,87.33,86.9,87.29,59078.0
2022-09-20 11:00:00,87.27,87.3,87.12,87.23,41874.0,87.27,87.3,87.12,87.23,41874.0
2022-09-20 11:10:00,87.22,87.28,87.02,87.12,32999.0,87.22,87.28,87.02,87.12,32999.0
2022-09-20 11:20:00,87.1,87.31,87.02,87.24,37888.0,87.1,87.31,87.02,87.24,37888.0
2022-09-20 11:30:00,87.23,87.45,87.23,87.4,28113.0,87.23,87.45,87.23,87.4,28113.0
2022-09-20 11:40:00,87.38,87.45,87.29,87.36,45779.0,87.38,87.45,87.29,87.36,45779.0
2022-09-20 11:50:00,87.36,87.79,87.33,87.75,47108.0,87.36,87.79,87.33,87.75,47108.0
2022-09-20 12:00:00,87.78,87.87,87.69,87.73,99629.0,87.78,87.87,87.69,87.73,99629.0
2022-09-20 12:10:00,87.73,87.82,87.7,87.77,24161.0,87.73,87.82,87.7,87.77,24161.0
2022-09-20 12:20:00,87.78,87.82,87.5,87.51,36549.0,87.78,87.82,87.5,87.51,36549.0
2022-09-20 12:30:00,87.49,87.49,87.09,87.15,38640.0,87.49,87.49,87.09,87.15,38640.0
2022-09-20 12:40:00,87.13,87.15,86.98,87.0,21785.0,87.13,87.15,86.98,87.0,21785.0
2022-09-20 12:50:00,87.0,87.25,86.95,87.21,23450.0,87.0,87.25,86.95,87.21,23450.0
2022-09-20 13:00:00,87.21,87.22,87.01,87.15,21447.0,87.21,87.22,87.01,87.15,21447.0
2022-09-20 13:10:00,87.14,87.15,87.02,87.09,24914.0,87.14,87.15,87.02,87.09,24914.0
2022-09-20 13:20:00,87.1,87.16,86.81,86.81,37964.0,87.1,87.16,86.81,86.81,37964.0
2022-09-20 13:30:00,86.8,86.82,86.55,86.65,34260.0,86.8,86.82,86.55,86.65,34260.0
2022-09-20 13:40:00,86.63,86.7,86.46,86.47,28972.0,86.63,86.7,86.46,86.47,28972.0
2022-09-20 13:50:00,86.46,86.48,86.2,86.22,41485.0,86.46,86.48,86.2,86.22,41485.0
2022-09-20 14:00:00,86.21,86.5,86.18,86.41,50449.0,86.21,86.5,86.18,86.41,50449.0
2022-09-20 14:10:00,86.42,86.47,86.34,86.45,32812.0,86.42,86.47,86.34,86.45,32812.0
2022-09-20 14:20:00,86.46,86.63,86.45,86.52,27509.0,86.46,86.63,86.45,86.52,27509.0
2022-09-20 14:30:00,86.52,86.56,86.38,86.46,25735.0,86.52,86.56,86.38,86.46,25735.0
2022-09-20 14:40:00,86.46,86.76,86.29,86.7,41219.0,86.46,86.76,86.29,86.7,41219.0
2022-09-20 14:50:00,86.69,86.92,86.63,86.85,38322.0,86.69,86.92,86.63,86.85,38322.0
2022-09-20 15:00:00,86.83,87.07,86.82,86.84,27039.0,86.83,87.07,86.82,86.84,27039.0
2022-09-20 15:10:00,86.85,87.03,86.81,87.03,60642.0,86.85,87.03,86.81,87.03,60642.0
2022-09-20 15:20:00,87.04,87.32,86.91,87.24,51372.0,87.04,87.32,86.91,87.24,51372.0
2022-09-20 15:30:00,87.24,87.59,87.12,87.54,53672.0,87.24,87.59,87.12,87.54,53672.0
2022-09-20 15:40:00,87.53,87.63,87.24,87.32,117696.0,87.53,87.63,87.24,87.32,117696.0
2022-09-20 15:50:00,87.32,87.38,87.1,87.2,273325.0,87.32,87.38,87.1,87.2,273325.0
2022-09-21 09:30:00,87.52,87.81,87.32,87.52,31017.0,87.52,87.81,87.32,87.52,31017.0
2022-09-21 09:40:00,87.49,88.5,87.44,88.38,21787.0,87.49,88.5,87.44,88.38,21787.0
2022-09-21 09:50:00,88.3,88.56,88.22,88.31,14757.0,88.3,88.56,88.22,88.31,14757.0
2022-09-21 10:00:00,88.33,88.68,88.1,88.34,27913.0,88.33,88.68,88.1,88.34,27913.0
2022-09-21 10:10:00,88.33,88.4,88.17,88.17,12043.0,88.33,88.4,88.17,88.17,12043.0
2022-09-21 10:20:00,88.09,88.59,88.0,88.52,15214.0,88.09,88.59,88.0,88.52,15214.0
2022-09-21 10:30:00,88.51,88.51,87.95,87.99,13293.0,88.51,88.51,87.95,87.99,13293.0
2022-09-21 10:40:00,87.99,88.15,87.83,87.84,11077.0,87.99,88.15,87.83,87.84,11077.0
2022-09-21 10:50:00,87.85,88.03,87.8,87.83,24699.0,87.85,88.03,87.8,87.83,24699.0
2022-09-21 11:00:00,87.86,88.09,87.86,87.92,13368.0,87.86,88.09,87.86,87.92,13368.0
2022-09-21 11:10:00,87.93,88.04,87.84,87.96,14907.0,87.93,88.04,87.84,87.96,14907.0
2022-09-21 11:20:00,87.95,87.96,87.64,87.73,32809.0,87.95,87.96,87.64,87.73,32809.0
2022-09-21 11:30:00,87.69,87.79,87.6,87.79,14229.0,87.69,87.79,87.6,87.79,14229.0
2022-09-21 11:40:00,87.77,87.79,87.58,87.63,11961.0,87.77,87.79,87.58,87.63,11961.0
2022-09-21 11:50:00,87.64,87.72,87.59,87.61,10393.0,87.64,87.72,87.59,87.61,10393.0
2022-09-21 12:00:00,87.61,87.77,87.57,87.7,8400.0,87.61,87.77,87.57,87.7,8400.0
2022-09-21 12:10:00,87.74,87.78,87.65,87.74,14418.0,87.74,87.78,87.65,87.74,14418.0
2022-09-21 12:20:00,87.74,87.79,87.68,87.72,12133.0,87.74,87.79,87.68,87.72,12133.0
2022-09-21 12:30:00,87.7,87.86,87.66,87.71,13414.0,87.7,87.86,87.66,87.71,13414.0
2022-09-21 12:40:00,87.7,87.72,87.54,87.55,8201.0,87.7,87.72,87.54,87.55,8201.0
2022-09-21 12:50:00,87.58,87.6,87.41,87.5,14734.0,87.58,87.6,87.41,87.5,14734.0
2022-09-21 13:00:00,87.49,87.58,87.43,87.48,12107.0,87.49,87.58,87.43,87.48,12107.0
2022-09-21 13:10:00,87.47,87.49,87.31,87.38,12068.0,87.47,87.49,87.31,87.38,12068.0
2022-09-21 13:20:00,87.37,87.42,87.33,87.39,10274.0,87.37,87.42,87.33,87.39,10274.0
2022-09-21 13:30:00,87.4,87.59,87.38,87.57,40328.0,87.4,87.59,87.38,87.57,40328.0
2022-09-21 13:40:00,87.56,87.94,87.56,87.85,28364.0,87.56,87.94,87.56,87.85,28364.0
2022-09-21 13:50:00,87.86,88.02,87.84,87.98,26210.0,87.86,88.02,87.84,87.98,26210.0
2022-09-21 14:00:00,87.91,87.91,86.28,86.63,57100.0,87.91,87.91,86.28,86.63,57100.0
2022-09-21 14:10:00,86.59,86.81,86.01,86.15,46160.0,86.59,86.81,86.01,86.15,46160.0
2022-09-21 14:20:00,86.17,86.61,86.17,86.31,26674.0,86.17,86.61,86.17,86.31,26674.0
2022-09-21 14:30:00,86.3,87.16,86.11,86.88,61596.0,86.3,87.16,86.11,86.88,61596.0
2022-09-21 14:40:00,86.87,88.43,86.69,87.78,54971.0,86.87,88.43,86.69,87.78,54971.0
2022-09-21 14:50:00,87.88,88.36,87.55,88.17,45607.0,87.88,88.36,87.55,88.17,45607.0
2022-09-21 15:00:00,88.24,88.44,87.54,87.54,39870.0,88.24,88.44,87.54,87.54,39870.0
2022-09-21 15:10:00,87.51,87.52,86.66,87.06,67684.0,87.51,87.52,86.66,87.06,67684.0
2022-09-21 15:20:00,87.04,87.04,86.34,86.43,30773.0,87.04,87.04,86.34,86.43,30773.0
2022-09-21 15:30:00,86.38,86.44,85.78,85.83,68472.0,86.38,86.44,85.78,85.83,68472.0
2022-09-21 15:40:00,85.78,86.0,85.39,85.52,87722.0,85.78,86.0,85.39,85.52,87722.0
2022-09-21 15:50:00,85.54,85.81,85.18,85.22,232312.0,85.54,85.81,85.18,85.22,232312.0
2022-09-22 09:30:00,84.85,85.38,84.48,84.48,98686.0,84.85,85.38,84.48,84.48,98686.0
2022-09-22 09:40:00,84.51,84.68,84.05,84.29,27387.0,84.51,84.68,84.05,84.29,27387.0
2022-09-22 09:50:00,84.33,84.51,84.17,84.22,69424.0,84.33,84.51,84.17,84.22,69424.0
2022-09-22 10:00:00,84.21,84.37,83.77,84.27,42984.0,84.21,84.37,83.77,84.27,42984.0
2022-09-22 10:10:00,84.26,84.48,84.07,84.09,47464.0,84.26,84.48,84.07,84.09,47464.0
2022-09-22 10:20:00,84.05,84.51,84.0,84.33,35528.0,84.05,84.51,84.0,84.33,35528.0
2022-09-22 10:30:00,84.36,84.53,84.08,84.44,34294.0,84.36,84.53,84.08,84.44,34294.0
2022-09-22 10:40:00,84.42,84.47,83.88,84.15,40525.0,84.42,84.47,83.88,84.15,40525.0
2022-09-22 10:50:00,84.13,84.34,83.96,84.04,38007.0,84.13,84.34,83.96,84.04,38007.0
2022-09-22 11:00:00,84.06,84.24,84.03,84.19,21408.0,84.06,84.24,84.03,84.19,21408.0
2022-09-22 11:10:00,84.17,84.18,83.87,83.87,29398.0,84.17,84.18,83.87,83.87,29398.0
2022-09-22 11:20:00,83.87,84.0,83.75,83.93,35536.0,83.87,84.0,83.75,83.93,35536.0
2022-09-22 11:30:00,83.92,84.22,83.86,84.18,19126.0,83.92,84.22,83.86,84.18,19126.0
2022-09-22 11:40:00,84.19,84.27,84.04,84.22,19331.0,84.19,84.27,84.04,84.22,19331.0
2022-09-22 11:50:00,84.19,84.2,83.85,83.91,19352.0,84.19,84.2,83.85,83.91,19352.0
2022-09-22 12:00:00,83.92,84.24,83.92,84.21,20758.0,83.92,84.24,83.92,84.21,20758.0
2022-09-22 12:10:00,84.21,84.21,83.96,84.04,14864.0,84.21,84.21,83.96,84.04,14864.0
2022-09-22 12:20:00,84.06,84.32,83.9,83.91,30069.0,84.06,84.32,83.9,83.91,30069.0
2022-09-22 12:30:00,83.88,83.88,83.59,83.79,37718.0,83.88,83.88,83.59,83.79,37718.0
2022-09-22 12:40:00,83.79,83.82,83.65,83.74,24622.0,83.79,83.82,83.65,83.74,24622.0
2022-09-22 12:50:00,83.76,83.96,83.66,83.67,22712.0,83.76,83.96,83.66,83.67,22712.0
2022-09-22 13:00:00,83.65,83.73,83.5,83.54,39108.0,83.65,83.73,83.5,83.54,39108.0
2022-09-22 13:10:00,83.52,83.64,83.42,83.55,29277.0,83.52,83.64,83.42,83.55,29277.0
2022-09-22 13:20:00,83.53,83.69,83.49,83.69,23487.0,83.53,83.69,83.49,83.69,23487.0
2022-09-22 13:30:00,83.67,83.76,83.52,83.52,66468.0,83.67,83.76,83.52,83.52,66468.0
2022-09-22 13:40:00,83.53,83.8,83.52,83.8,37077.0,83.53,83.8,83.52,83.8,37077.0
2022-09-22 13:50:00,83.83,84.07,83.81,84.0,32019.0,83.83,84.07,83.81,84.0,32019.0
2022-09-22 14:00:00,84.0,84.08,83.95,83.97,30823.0,84.0,84.08,83.95,83.97,30823.0
2022-09-22 14:10:00,83.98,84.01,83.72,83.78,47080.0,83.98,84.01,83.72,83.78,47080.0
2022-09-22 14:20:00,83.79,83.98,83.53,83.88,50423.0,83.79,83.98,83.53,83.88,50423.0
2022-09-22 14:30:00,83.85,84.0,83.79,83.98,25409.0,83.85,84.0,83.79,83.98,25409.0
2022-09-22 14:40:00,84.0,84.02,83.88,83.99,22319.0,84.0,84.02,83.88,83.99,22319.0
2022-09-22 14:50:00,84.01,84.3,83.99,84.23,27985.0,84.01,84.3,83.99,84.23,27985.0
2022-09-22 15:00:00,84.28,84.41,84.27,84.28,47700.0,84.28,84.41,84.27,84.28,47700.0
2022-09-22 15:10:00,84.31,84.57,84.28,84.41,147045.0,84.31,84.57,84.28,84.41,147045.0
2022-09-22 15:20:00,84.41,84.53,84.28,84.44,42505.0,84.41,84.53,84.28,84.44,42505.0
2022-09-22 15:30:00,84.47,84.76,84.47,84.61,37314.0,84.47,84.76,84.47,84.61,37314.0
2022-09-22 15:40:00,84.6,84.83,84.53,84.78,43177.0,84.6,84.83,84.53,84.78,43177.0
2022-09-22 15:50:00,84.77,84.8,84.06,84.15,197256.0,84.77,84.8,84.06,84.15,197256.0
2022-09-23 09:30:00,83.83,83.84,83.43,83.65,71448.0,83.83,83.84,83.43,83.65,71448.0
2022-09-23 09:40:00,83.65,84.08,83.61,83.64,43111.0,83.65,84.08,83.61,83.64,43111.0
2022-09-23 09:50:00,83.53,83.66,83.12,83.52,40243.0,83.53,83.66,83.12,83.52,40243.0
2022-09-23 10:00:00,83.55,83.69,83.37,83.38,26722.0,83.55,83.69,83.37,83.38,26722.0
2022-09-23 10:10:00,83.45,83.96,83.45,83.94,43336.0,83.45,83.96,83.45,83.94,43336.0
2022-09-23 10:20:00,83.92,83.97,83.6,83.92,45441.0,83.92,83.97,83.6,83.92,45441.0
2022-09-23 10:30:00,83.88,84.02,83.75,84.02,25403.0,83.88,84.02,83.75,84.02,25403.0
2022-09-23 10:40:00,84.03,84.33,83.99,84.12,43689.0,84.03,84.33,83.99,84.12,43689.0
2022-09-23 10:50:00,84.07,84.28,83.86,83.98,22827.0,84.07,84.28,83.86,83.98,22827.0
2022-09-23 11:00:00,84.0,84.37,83.91,84.37,75209.0,84.0,84.37,83.91,84.37,75209.0
2022-09-23 11:10:00,84.36,84.41,84.02,84.16,38207.0,84.36,84.41,84.02,84.16,38207.0
2022-09-23 11:20:00,84.12,84.29,84.0,84.03,39102.0,84.12,84.29,84.0,84.03,39102.0
2022-09-23 11:30:00,84.06,84.07,83.82,83.83,30887.0,84.06,84.07,83.82,83.83,30887.0
2022-09-23 11:40:00,83.82,83.96,83.54,83.59,45566.0,83.82,83.96,83.54,83.59,45566.0
2022-09-23 11:50:00,83.57,83.64,83.47,83.64,40371.0,83.57,83.64,83.47,83.64,40371.0
2022-09-23 12:00:00,83.62,83.65,83.35,83.36,39083.0,83.62,83.65,83.35,83.36,39083.0
2022-09-23 12:10:00,83.38,83.4,83.04,83.15,427362.0,83.38,83.4,83.04,83.15,427362.0
2022-09-23 12:20:00,83.17,83.34,83.09,83.13,286663.0,83.17,83.34,83.09,83.13,286663.0
2022-09-23 12:30:00,83.13,83.34,82.92,83.34,30549.0,83.13,83.34,82.92,83.34,30549.0
2022-09-23 12:40:00,83.32,83.59,83.26,83.58,46536.0,83.32,83.59,83.26,83.58,46536.0
2022-09-23 12:50:00,83.56,83.78,83.56,83.76,17384.0,83.56,83.78,83.56,83.76,17384.0
2022-09-23 13:00:00,83.74,83.86,83.7,83.8,14762.0,83.74,83.86,83.7,83.8,14762.0
2022-09-23 13:10:00,83.81,84.1,83.79,84.01,21151.0,83.81,84.1,83.79,84.01,21151.0
2022-09-23 13:20:00,84.0,84.01,83.71,83.73,23093.0,84.0,84.01,83.71,83.73,23093.0
2022-09-23 13:30:00,83.75,83.93,83.73,83.87,29115.0,83.75,83.93,83.73,83.87,29115.0
2022-09-23 13:40:00,83.87,84.24,83.76,84.15,28504.0,83.87,84.24,83.76,84.15,28504.0
2022-09-23 13:50:00,84.15,84.28,84.09,84.12,25442.0,84.15,84.28,84.09,84.12,25442.0
2022-09-23 14:00:00,84.09,84.34,83.99,83.99,30464.0,84.09,84.34,83.99,83.99,30464.0
2022-09-23 14:10:00,83.95,83.97,83.57,83.58,21801.0,83.95,83.97,83.57,83.58,21801.0
2022-09-23 14:20:00,83.61,83.79,83.58,83.71,19797.0,83.61,83.79,83.58,83.71,19797.0
2022-09-23 14:30:00,83.72,83.77,83.58,83.69,32692.0,83.72,83.77,83.58,83.69,32692.0
2022-09-23 14:40:00,83.69,83.81,83.56,83.61,44925.0,83.69,83.81,83.56,83.61,44925.0
2022-09-23 14:50:00,83.56,83.67,83.36,83.42,26033.0,83.56,83.67,83.36,83.42,26033.0
2022-09-23 15:00:00,83.46,84.12,83.45,84.08,43493.0,83.46,84.12,83.45,84.08,43493.0
2022-09-23 15:10:00,84.1,84.24,83.92,84.1,30562.0,84.1,84.24,83.92,84.1,30562.0
2022-09-23 15:20:00,84.09,84.32,84.02,84.31,28913.0,84.09,84.32,84.02,84.31,28913.0
2022-09-23 15:30:00,84.32,84.62,84.31,84.62,64711.0,84.32,84.62,84.31,84.62,64711.0
2022-09-23 15:40:00,84.62,84.77,84.47,84.56,78609.0,84.62,84.77,84.47,84.56,78609.0
2022-09-23 15:50:00,84.57,84.86,84.38,84.76,262362.0,84.57,84.86,84.38,84.76,262362.0
2022-09-26 09:30:00,84.09,85.02,84.09,84.87,80937.0,84.09,85.02,84.09,84.87,80937.0
2022-09-26 09:40:00,84.85,85.12,84.49,84.64,21370.0,84.85,85.12,84.49,84.64,21370.0
2022-09-26 09:50:00,84.65,85.02,84.64,84.86,25456.0,84.65,85.02,84.64,84.86,25456.0
2022-09-26 10:00:00,84.86,85.06,84.46,84.46,59772.0,84.86,85.06,84.46,84.46,59772.0
2022-09-26 10:10:00,84.43,84.96,84.24,84.89,32355.0,84.43,84.96,84.24,84.89,32355.0
2022-09-26 10:20:00,84.92,85.04,84.78,84.89,24865.0,84.92,85.04,84.78,84.89,24865.0
2022-09-26 10:30:00,84.87,85.04,84.7,84.96,29780.0,84.87,85.04,84.7,84.96,29780.0
2022-09-26 10:40:00,84.89,84.89,84.57,84.66,19974.0,84.89,84.89,84.57,84.66,19974.0
2022-09-26 10:50:00,84.64,84.69,84.5,84.63,27191.0,84.64,84.69,84.5,84.63,27191.0
2022-09-26 11:00:00,84.63,84.75,84.33,84.33,36132.0,84.63,84.75,84.33,84.33,36132.0
2022-09-26 11:10:00,84.29,84.58,84.25,84.54,21531.0,84.29,84.58,84.25,84.54,21531.0
2022-09-26 11:20:00,84.58,84.66,84.05,84.06,19364.0,84.58,84.66,84.05,84.06,19364.0
2022-09-26 11:30:00,84.05,84.27,84.05,84.22,18851.0,84.05,84.27,84.05,84.22,18851.0
2022-09-26 11:40:00,84.24,84.43,84.0,84.2,19593.0,84.24,84.43,84.0,84.2,19593.0
2022-09-26 11:50:00,84.15,84.44,84.04,84.4,15596.0,84.15,84.44,84.04,84.4,15596.0
2022-09-26 12:00:00,84.42,84.42,83.98,84.06,17311.0,84.42,84.42,83.98,84.06,17311.0
2022-09-26 12:10:00,84.0,84.11,83.95,84.03,13627.0,84.0,84.11,83.95,84.03,13627.0
2022-09-26 12:20:00,83.97,83.99,83.6,83.63,17954.0,83.97,83.99,83.6,83.63,17954.0
2022-09-26 12:30:00,83.6,83.66,83.52,83.56,13114.0,83.6,83.66,83.52,83.56,13114.0
2022-09-26 12:40:00,83.54,83.68,83.49,83.58,14077.0,83.54,83.68,83.49,83.58,14077.0
2022-09-26 12:50:00,83.58,83.85,83.58,83.79,14195.0,83.58,83.85,83.58,83.79,14195.0
2022-09-26 13:00:00,83.75,83.8,83.45,83.49,16404.0,83.75,83.8,83.45,83.49,16404.0
2022-09-26 13:10:00,83.48,83.51,83.31,83.48,19676.0,83.48,83.51,83.31,83.48,19676.0
2022-09-26 13:20:00,83.48,83.55,83.35,83.47,16044.0,83.48,83.55,83.35,83.47,16044.0
2022-09-26 13:30:00,83.47,83.64,83.43,83.43,59538.0,83.47,83.64,83.43,83.43,59538.0
2022-09-26 13:40:00,83.44,83.53,83.32,83.45,38276.0,83.44,83.53,83.32,83.45,38276.0
2022-09-26 13:50:00,83.44,83.59,83.35,83.37,37703.0,83.44,83.59,83.35,83.37,37703.0
2022-09-26 14:00:00,83.34,83.8,83.33,83.78,48931.0,83.34,83.8,83.33,83.78,48931.0
2022-09-26 14:10:00,83.77,83.83,83.64,83.81,13631.0,83.77,83.83,83.64,83.81,13631.0
2022-09-26 14:20:00,83.8,83.88,83.65,83.67,14199.0,83.8,83.88,83.65,83.67,14199.0
2022-09-26 14:30:00,83.63,83.72,83.42,83.52,18944.0,83.63,83.72,83.42,83.52,18944.0
2022-09-26 14:40:00,83.55,84.07,83.47,84.02,29588.0,83.55,84.07,83.47,84.02,29588.0
2022-09-26 14:50:00,84.02,84.15,83.91,83.97,25823.0,84.02,84.15,83.91,83.97,25823.0
2022-09-26 15:00:00,83.98,84.12,83.93,84.12,35023.0,83.98,84.12,83.93,84.12,35023.0
2022-09-26 15:10:00,84.1,84.12,83.72,83.99,34646.0,84.1,84.12,83.72,83.99,34646.0
2022-09-26 15:20:00,83.95,84.04,83.81,83.85,25856.0,83.95,84.04,83.81,83.85,25856.0
2022-09-26 15:30:00,83.84,83.91,83.67,83.76,30916.0,83.84,83.91,83.67,83.76,30916.0
2022-09-26 15:40:00,83.74,84.07,83.7,84.0,42887.0,83.74,84.07,83.7,84.0,42887.0
2022-09-26 15:50:00,83.99,84.29,83.55,83.66,125841.0,83.99,84.29,83.55,83.66,125841.0
2022-09-27 09:30:00,84.34,84.44,83.72,84.24,100503.0,84.34,84.44,83.72,84.24,100503.0
2022-09-27 09:40:00,84.23,84.6,83.9,83.97,27092.0,84.23,84.6,83.9,83.97,27092.0
2022-09-27 09:50:00,83.97,84.44,83.88,84.02,21561.0,83.97,84.44,83.88,84.02,21561.0
2022-09-27 10:00:00,84.06,84.06,83.35,83.56,309793.0,84.06,84.06,83.35,83.56,309793.0
2022-09-27 10:10:00,83.54,83.86,83.51,83.72,34094.0,83.54,83.86,83.51,83.72,34094.0
2022-09-27 10:20:00,83.68,83.84,83.51,83.67,48777.0,83.68,83.84,83.51,83.67,48777.0
2022-09-27 10:30:00,83.76,84.04,83.67,83.8,26855.0,83.76,84.04,83.67,83.8,26855.0
2022-09-27 10:40:00,83.79,84.18,83.7,84.18,26467.0,83.79,84.18,83.7,84.18,26467.0
2022-09-27 10:50:00,84.17,84.19,83.96,84.12,45398.0,84.17,84.19,83.96,84.12,45398.0
2022-09-27 11:00:00,84.11,84.11,83.65,84.08,41874.0,84.11,84.11,83.65,84.08,41874.0
2022-09-27 11:10:00,84.12,84.12,83.73,83.84,30853.0,84.12,84.12,83.73,83.84,30853.0
2022-09-27 11:20:00,83.84,83.84,83.25,83.36,51893.0,83.84,83.84,83.25,83.36,51893.0
2022-09-27 11:30:00,83.36,83.42,83.2,83.35,47694.0,83.36,83.42,83.2,83.35,47694.0
2022-09-27 11:40:00,83.35,83.48,83.12,83.12,29185.0,83.35,83.48,83.12,83.12,29185.0
2022-09-27 11:50:00,83.13,83.29,83.01,83.02,20786.0,83.13,83.29,83.01,83.02,20786.0
2022-09-27 12:00:00,83.0,83.05,82.68,82.74,17997.0,83.0,83.05,82.68,82.74,17997.0
2022-09-27 12:10:00,82.72,82.72,82.16,82.16,35001.0,82.72,82.72,82.16,82.16,35001.0
2022-09-27 12:20:00,82.15,82.44,82.08,82.33,43177.0,82.15,82.44,82.08,82.33,43177.0
2022-09-27 12:30:00,82.31,82.43,82.09,82.18,18813.0,82.31,82.43,82.09,82.18,18813.0
2022-09-27 12:40:00,82.16,82.47,82.14,82.44,57075.0,82.16,82.47,82.14,82.44,57075.0
2022-09-27 12:50:00,82.43,82.48,82.17,82.36,14806.0,82.43,82.48,82.17,82.36,14806.0
2022-09-27 13:00:00,82.35,82.35,82.05,82.2,25568.0,82.35,82.35,82.05,82.2,25568.0
2022-09-27 13:10:00,82.17,82.29,82.07,82.23,39829.0,82.17,82.29,82.07,82.23,39829.0
2022-09-27 13:20:00,82.22,82.33,82.17,82.29,17740.0,82.22,82.33,82.17,82.29,17740.0
2022-09-27 13:30:00,82.23,82.37,82.16,82.19,31869.0,82.23,82.37,82.16,82.19,31869.0
2022-09-27 13:40:00,82.18,82.21,81.98,82.12,31272.0,82.18,82.21,81.98,82.12,31272.0
2022-09-27 13:50:00,82.09,82.2,81.87,82.19,57352.0,82.09,82.2,81.87,82.19,57352.0
2022-09-27 14:00:00,82.19,82.51,82.17,82.35,27393.0,82.19,82.51,82.17,82.35,27393.0
2022-09-27 14:10:00,82.37,82.37,82.15,82.15,36144.0,82.37,82.37,82.15,82.15,36144.0
2022-09-27 14:20:00,82.16,82.35,82.09,82.34,41736.0,82.16,82.35,82.09,82.34,41736.0
2022-09-27 14:30:00,82.33,82.69,82.25,82.68,25422.0,82.33,82.69,82.25,82.68,25422.0
2022-09-27 14:40:00,82.71,82.87,82.56,82.85,30798.0,82.71,82.87,82.56,82.85,30798.0
2022-09-27 14:50:00,82.86,82.86,82.67,82.71,28704.0,82.86,82.86,82.67,82.71,28704.0
2022-09-27 15:00:00,82.65,82.67,82.37,82.58,34097.0,82.65,82.67,82.37,82.58,34097.0
2022-09-27 15:10:00,82.57,82.59,82.27,82.49,39369.0,82.57,82.59,82.27,82.49,39369.0
2022-09-27 15:20:00,82.49,82.49,82.18,82.2,39930.0,82.49,82.49,82.18,82.2,39930.0
2022-09-27 15:30:00,82.24,82.28,82.01,82.19,44659.0,82.24,82.28,82.01,82.19,44659.0
2022-09-27 15:40:00,82.18,82.46,82.14,82.38,79481.0,82.18,82.46,82.14,82.38,79481.0
2022-09-27 15:50:00,82.37,82.53,82.3,82.38,278897.0,82.37,82.53,82.3,82.38,278897.0
2022-09-28 09:30:00,82.71,82.92,82.02,82.22,163533.0,82.71,82.92,82.02,82.22,163533.0
2022-09-28 09:40:00,82.26,82.86,82.08,82.59,79259.0,82.26,82.86,82.08,82.59,79259.0
2022-09-28 09:50:00,82.6,82.8,82.18,82.39,75040.0,82.6,82.8,82.18,82.39,75040.0
2022-09-28 10:00:00,82.39,82.76,82.23,82.39,39012.0,82.39,82.76,82.23,82.39,39012.0
2022-09-28 10:10:00,82.37,82.51,82.14,82.44,48532.0,82.37,82.51,82.14,82.44,48532.0
2022-09-28 10:20:00,82.4,83.09,82.4,83.0,60236.0,82.4,83.09,82.4,83.0,60236.0
2022-09-28 10:30:00,83.04,83.32,82.92,83.06,50150.0,83.04,83.32,82.92,83.06,50150.0
2022-09-28 10:40:00,83.05,83.22,82.87,82.98,44760.0,83.05,83.22,82.87,82.98,44760.0
2022-09-28 10:50:00,82.95,82.97,82.65,82.66,62202.0,82.95,82.97,82.65,82.66,62202.0
2022-09-28 11:00:00,82.66,82.86,82.56,82.65,84391.0,82.66,82.86,82.56,82.65,84391.0
2022-09-28 11:10:00,82.69,83.09,82.67,82.99,51811.0,82.69,83.09,82.67,82.99,51811.0
2022-09-28 11:20:00,83.01,83.41,82.96,83.12,96937.0,83.01,83.41,82.96,83.12,96937.0
2022-09-28 11:30:00,83.1,83.26,83.01,83.14,33513.0,83.1,83.26,83.01,83.14,33513.0
2022-09-28 11:40:00,83.15,83.34,83.09,83.28,33793.0,83.15,83.34,83.09,83.28,33793.0
2022-09-28 11:50:00,83.29,83.58,83.27,83.55,31258.0,83.29,83.58,83.27,83.55,31258.0
2022-09-28 12:00:00,83.56,83.73,83.46,83.47,40556.0,83.56,83.73,83.46,83.47,40556.0
2022-09-28 12:10:00,83.47,83.86,83.45,83.86,44393.0,83.47,83.86,83.45,83.86,44393.0
2022-09-28 12:20:00,83.86,83.86,83.49,83.57,29384.0,83.86,83.86,83.49,83.57,29384.0
2022-09-28 12:30:00,83.57,83.73,83.55,83.59,20652.0,83.57,83.73,83.55,83.59,20652.0
2022-09-28 12:40:00,83.58,83.91,83.57,83.78,22158.0,83.58,83.91,83.57,83.78,22158.0
2022-09-28 12:50:00,83.81,83.82,83.64,83.77,25366.0,83.81,83.82,83.64,83.77,25366.0
2022-09-28 13:00:00,83.77,84.14,83.64,84.08,25453.0,83.77,84.14,83.64,84.08,25453.0
2022-09-28 13:10:00,84.05,84.23,84.04,84.19,31690.0,84.05,84.23,84.04,84.19,31690.0
2022-09-28 13:20:00,84.21,84.22,83.89,83.91,23341.0,84.21,84.22,83.89,83.91,23341.0
2022-09-28 13:30:00,83.88,84.07,83.85,84.04,22873.0,83.88,84.07,83.85,84.04,22873.0
2022-09-28 13:40:00,84.07,84.11,83.88,83.92,18170.0,84.07,84.11,83.88,83.92,18170.0
2022-09-28 13:50:00,83.92,84.1,83.84,84.04,27239.0,83.92,84.1,83.84,84.04,27239.0
2022-09-28 14:00:00,84.04,84.07,83.93,83.98,30035.0,84.04,84.07,83.93,83.98,30035.0
2022-09-28 14:10:00,83.97,83.97,83.65,83.73,26845.0,83.97,83.97,83.65,83.73,26845.0
2022-09-28 14:20:00,83.71,83.87,83.7,83.82,25708.0,83.71,83.87,83.7,83.82,25708.0
2022-09-28 14:30:00,83.81,84.0,83.79,83.94,30677.0,83.81,84.0,83.79,83.94,30677.0
2022-09-28 14:40:00,83.92,83.92,83.7,83.81,34605.0,83.92,83.92,83.7,83.81,34605.0
2022-09-28 14:50:00,83.87,83.95,83.82,83.91,21058.0,83.87,83.95,83.82,83.91,21058.0
2022-09-28 15:00:00,83.89,84.2,83.87,84.13,33741.0,83.89,84.2,83.87,84.13,33741.0
2022-09-28 15:10:00,84.13,84.21,84.0,84.02,26980.0,84.13,84.21,84.0,84.02,26980.0
2022-09-28 15:20:00,84.03,84.25,84.03,84.25,85383.0,84.03,84.25,84.03,84.25,85383.0
2022-09-28 15:30:00,84.25,84.6,84.25,84.57,40426.0,84.25,84.6,84.25,84.57,40426.0
2022-09-28 15:40:00,84.58,84.65,84.46,84.57,64908.0,84.58,84.65,84.46,84.57,64908.0
2022-09-28 15:50:00,84.55,84.55,84.14,84.17,180797.0,84.55,84.55,84.14,84.17,180797.0
2022-09-29 09:30:00,83.47,83.96,83.22,83.54,57477.0,83.47,83.96,83.22,83.54,57477.0
2022-09-29 09:40:00,83.56,83.73,82.79,83.1,43340.0,83.56,83.73,82.79,83.1,43340.0
2022-09-29 09:50:00,83.15,83.59,83.09,83.57,39939.0,83.15,83.59,83.09,83.57,39939.0
2022-09-29 10:00:00,83.52,83.63,83.26,83.3,61691.0,83.52,83.63,83.26,83.3,61691.0
2022-09-29 10:10:00,83.27,83.48,82.93,83.12,41869.0,83.27,83.48,82.93,83.12,41869.0
2022-09-29 10:20:00,83.12,83.5,83.11,83.39,25341.0,83.12,83.5,83.11,83.39,25341.0
2022-09-29 10:30:00,83.37,83.45,83.08,83.39,24371.0,83.37,83.45,83.08,83.39,24371.0
2022-09-29 10:40:00,83.34,83.68,83.33,83.61,25616.0,83.34,83.68,83.33,83.61,25616.0
2022-09-29 10:50:00,83.61,83.96,83.6,83.86,51337.0,83.61,83.96,83.6,83.86,51337.0
2022-09-29 11:00:00,83.86,84.18,83.6,84.14,41714.0,83.86,84.18,83.6,84.14,41714.0
2022-09-29 11:10:00,84.14,84.17,83.73,83.91,28872.0,84.14,84.17,83.73,83.91,28872.0
2022-09-29 11:20:00,83.89,83.89,83.6,83.78,45117.0,83.89,83.89,83.6,83.78,45117.0
2022-09-29 11:30:00,83.78,83.95,83.74,83.84,17617.0,83.78,83.95,83.74,83.84,17617.0
2022-09-29 11:40:00,83.82,84.37,83.81,84.29,26392.0,83.82,84.37,83.81,84.29,26392.0
2022-09-29 11:50:00,84.29,84.43,84.23,84.25,24938.0,84.29,84.43,84.23,84.25,24938.0
2022-09-29 12:00:00,84.24,84.28,84.13,84.2,31783.0,84.24,84.28,84.13,84.2,31783.0
2022-09-29 12:10:00,84.21,84.21,83.96,84.0,26175.0,84.21,84.21,83.96,84.0,26175.0
2022-09-29 12:20:00,84.03,84.16,83.9,84.12,29447.0,84.03,84.16,83.9,84.12,29447.0
2022-09-29 12:30:00,84.11,84.23,84.04,84.14,15809.0,84.11,84.23,84.04,84.14,15809.0
2022-09-29 12:40:00,84.17,84.34,84.04,84.22,13263.0,84.17,84.34,84.04,84.22,13263.0
2022-09-29 12:50:00,84.23,84.31,84.07,84.08,8669.0,84.23,84.31,84.07,84.08,8669.0
2022-09-29 13:00:00,84.06,84.08,83.89,83.89,14158.0,84.06,84.08,83.89,83.89,14158.0
2022-09-29 13:10:00,83.92,84.1,83.86,84.07,14810.0,83.92,84.1,83.86,84.07,14810.0
2022-09-29 13:20:00,83.99,84.02,83.84,83.98,15697.0,83.99,84.02,83.84,83.98,15697.0
2022-09-29 13:30:00,83.96,84.12,83.77,84.09,27020.0,83.96,84.12,83.77,84.09,27020.0
2022-09-29 13:40:00,84.1,84.13,83.98,84.09,19849.0,84.1,84.13,83.98,84.09,19849.0
2022-09-29 13:50:00,84.1,84.13,83.73,83.77,13536.0,84.1,84.13,83.73,83.77,13536.0
2022-09-29 14:00:00,83.76,83.76,83.55,83.64,24860.0,83.76,83.76,83.55,83.64,24860.0
2022-09-29 14:10:00,83.65,83.76,83.58,83.59,22585.0,83.65,83.76,83.58,83.59,22585.0
2022-09-29 14:20:00,83.6,83.88,83.59,83.81,30896.0,83.6,83.88,83.59,83.81,30896.0
2022-09-29 14:30:00,83.8,83.94,83.65,83.87,20787.0,83.8,83.94,83.65,83.87,20787.0
2022-09-29 14:40:00,83.85,83.88,83.71,83.75,25065.0,83.85,83.88,83.71,83.75,25065.0
2022-09-29 14:50:00,83.75,83.75,83.4,83.46,25756.0,83.75,83.75,83.4,83.46,25756.0
2022-09-29 15:00:00,83.47,83.75,83.47,83.59,32389.0,83.47,83.75,83.47,83.59,32389.0
2022-09-29 15:10:00,83.59,83.68,83.45,83.64,72690.0,83.59,83.68,83.45,83.64,72690.0
2022-09-29 15:20:00,83.64,83.65,83.33,83.36,74699.0,83.64,83.65,83.33,83.36,74699.0
2022-09-29 15:30:00,83.36,83.86,83.36,83.73,46716.0,83.36,83.86,83.36,83.73,46716.0
2022-09-29 15:40:00,83.73,83.9,83.6,83.86,85129.0,83.73,83.9,83.6,83.86,85129.0
2022-09-29 15:50:00,83.87,83.96,83.61,83.83,172856.0,83.87,83.96,83.61,83.83,172856.0
2022-09-30 09:30:00,84.0,84.35,83.55,84.14,99103.0,84.0,84.35,83.55,84.14,99103.0
2022-09-30 09:40:00,84.18,84.48,83.97,84.39,34730.0,84.18,84.48,83.97,84.39,34730.0
2022-09-30 09:50:00,84.44,85.0,84.34,84.89,45522.0,84.44,85.0,84.34,84.89,45522.0
2022-09-30 10:00:00,85.0,85.0,84.49,84.57,26580.0,85.0,85.0,84.49,84.57,26580.0
2022-09-30 10:10:00,84.6,84.9,84.43,84.66,17604.0,84.6,84.9,84.43,84.66,17604.0
2022-09-30 10:20:00,84.63,84.94,84.52,84.7,17478.0,84.63,84.94,84.52,84.7,17478.0
2022-09-30 10:30:00,84.66,85.12,84.65,85.1,18341.0,84.66,85.12,84.65,85.1,18341.0
2022-09-30 10:40:00,85.09,85.32,85.01,85.25,19914.0,85.09,85.32,85.01,85.25,19914.0
2022-09-30 10:50:00,85.28,85.39,85.12,85.28,19202.0,85.28,85.39,85.12,85.28,19202.0
2022-09-30 11:00:00,85.34,85.59,85.2,85.56,30739.0,85.34,85.59,85.2,85.56,30739.0
2022-09-30 11:10:00,85.58,85.69,85.49,85.67,14767.0,85.58,85.69,85.49,85.67,14767.0
2022-09-30 11:20:00,85.7,85.82,85.67,85.72,25235.0,85.7,85.82,85.67,85.72,25235.0
2022-09-30 11:30:00,85.76,85.84,85.29,85.4,24220.0,85.76,85.84,85.29,85.4,24220.0
2022-09-30 11:40:00,85.41,85.41,84.99,84.99,22046.0,85.41,85.41,84.99,84.99,22046.0
2022-09-30 11:50:00,84.98,84.98,84.77,84.83,16715.0,84.98,84.98,84.77,84.83,16715.0
2022-09-30 12:00:00,84.8,84.8,84.43,84.43,32472.0,84.8,84.8,84.43,84.43,32472.0
2022-09-30 12:10:00,84.42,84.57,84.4,84.51,9624.0,84.42,84.57,84.4,84.51,9624.0
2022-09-30 12:20:00,84.48,84.59,84.28,84.47,12300.0,84.48,84.59,84.28,84.47,12300.0
2022-09-30 12:30:00,84.5,84.7,84.47,84.66,13239.0,84.5,84.7,84.47,84.66,13239.0
2022-09-30 12:40:00,84.65,84.7,84.59,84.64,9278.0,84.65,84.7,84.59,84.64,9278.0
2022-09-30 12:50:00,84.68,84.68,84.56,84.61,15374.0,84.68,84.68,84.56,84.61,15374.0
2022-09-30 13:00:00,84.62,84.62,84.38,84.55,20160.0,84.62,84.62,84.38,84.55,20160.0
2022-09-30 13:10:00,84.55,84.63,84.43,84.49,14382.0,84.55,84.63,84.43,84.49,14382.0
2022-09-30 13:20:00,84.51,84.66,84.46,84.61,12876.0,84.51,84.66,84.46,84.61,12876.0
2022-09-30 13:30:00,84.62,84.65,84.21,84.33,22734.0,84.62,84.65,84.21,84.33,22734.0
2022-09-30 13:40:00,84.34,84.43,84.18,84.19,11523.0,84.34,84.43,84.18,84.19,11523.0
2022-09-30 13:50:00,84.2,84.3,84.03,84.04,30128.0,84.2,84.3,84.03,84.04,30128.0
2022-09-30 14:00:00,84.06,84.21,83.97,84.16,9383.0,84.06,84.21,83.97,84.16,9383.0
2022-09-30 14:10:00,84.16,84.18,83.95,83.99,15198.0,84.16,84.18,83.95,83.99,15198.0
2022-09-30 14:20:00,84.0,84.05,83.73,83.8,16915.0,84.0,84.05,83.73,83.8,16915.0
2022-09-30 14:30:00,83.8,83.88,83.61,83.69,23076.0,83.8,83.88,83.61,83.69,23076.0
2022-09-30 14:40:00,83.7,83.7,83.3,83.42,18301.0,83.7,83.7,83.3,83.42,18301.0
2022-09-30 14:50:00,83.42,83.42,83.19,83.29,29547.0,83.42,83.42,83.19,83.29,29547.0
2022-09-30 15:00:00,83.29,83.57,83.23,83.43,27858.0,83.29,83.57,83.23,83.43,27858.0
2022-09-30 15:10:00,83.45,83.49,83.25,83.46,21346.0,83.45,83.49,83.25,83.46,21346.0
2022-09-30 15:20:00,83.47,83.47,83.02,83.31,30342.0,83.47,83.47,83.02,83.31,30342.0
2022-09-30 15:30:00,83.35,83.47,83.12,83.22,41662.0,83.35,83.47,83.12,83.22,41662.0
2022-09-30 15:40:00,83.21,83.28,83.03,83.15,39597.0,83.21,83.28,83.03,83.15,39597.0
2022-09-30 15:50:00,83.1,83.1,82.5,82.76,326952.0,83.1,83.1,82.5,82.76,326952.0
2022-10-03 09:30:00,83.65,84.2,83.15,83.32,79574.0,83.65,84.2,83.15,83.32,79574.0
2022-10-03 09:40:00,83.39,84.79,83.23,84.79,21540.0,83.39,84.79,83.23,84.79,21540.0
2022-10-03 09:50:00,84.77,84.93,84.45,84.68,30830.0,84.77,84.93,84.45,84.68,30830.0
2022-10-03 10:00:00,84.72,85.4,84.72,85.39,41888.0,84.72,85.4,84.72,85.39,41888.0
2022-10-03 10:10:00,85.49,85.81,85.37,85.54,35102.0,85.49,85.81,85.37,85.54,35102.0
2022-10-03 10:20:00,85.59,85.79,85.26,85.55,24532.0,85.59,85.79,85.26,85.55,24532.0
2022-10-03 10:30:00,85.57,85.69,85.31,85.5,31190.0,85.57,85.69,85.31,85.5,31190.0
2022-10-03 10:40:00,85.47,85.49,85.23,85.44,27550.0,85.47,85.49,85.23,85.44,27550.0
2022-10-03 10:50:00,85.41,85.41,85.02,85.05,20823.0,85.41,85.41,85.02,85.05,20823.0
2022-10-03 11:00:00,85.01,85.36,84.88,85.36,17978.0,85.01,85.36,84.88,85.36,17978.0
2022-10-03 11:10:00,85.41,85.48,85.19,85.22,13676.0,85.41,85.48,85.19,85.22,13676.0
2022-10-03 11:20:00,85.2,85.29,85.13,85.24,15361.0,85.2,85.29,85.13,85.24,15361.0
2022-10-03 11:30:00,85.2,85.29,84.84,84.88,13872.0,85.2,85.29,84.84,84.88,13872.0
2022-10-03 11:40:00,84.91,84.91,84.64,84.81,18576.0,84.91,84.91,84.64,84.81,18576.0
2022-10-03 11:50:00,84.79,84.82,84.68,84.77,19735.0,84.79,84.82,84.68,84.77,19735.0
2022-10-03 12:00:00,84.82,85.08,84.81,84.99,17166.0,84.82,85.08,84.81,84.99,17166.0
2022-10-03 12:10:00,85.0,85.07,84.76,84.8,12128.0,85.0,85.07,84.76,84.8,12128.0
2022-10-03 12:20:00,84.81,84.86,84.6,84.6,33021.0,84.81,84.86,84.6,84.6,33021.0
2022-10-03 12:30:00,84.61,84.61,84.33,84.45,26586.0,84.61,84.61,84.33,84.45,26586.0
2022-10-03 12:40:00,84.45,84.52,84.33,84.36,47283.0,84.45,84.52,84.33,84.36,47283.0
2022-10-03 12:50:00,84.34,84.57,84.23,84.56,11493.0,84.34,84.57,84.23,84.56,11493.0
2022-10-03 13:00:00,84.56,84.75,84.54,84.72,10080.0,84.56,84.75,84.54,84.72,10080.0
2022-10-03 13:10:00,84.73,84.76,84.67,84.68,14461.0,84.73,84.76,84.67,84.68,14461.0
2022-10-03 13:20:00,84.66,85.0,84.66,84.97,15048.0,84.66,85.0,84.66,84.97,15048.0
2022-10-03 13:30:00,85.0,85.13,84.96,85.04,12651.0,85.0,85.13,84.96,85.04,12651.0
2022-10-03 13:40:00,85.05,85.14,85.0,85.06,10837.0,85.05,85.14,85.0,85.06,10837.0
2022-10-03 13:50:00,85.05,85.09,84.89,84.97,14116.0,85.05,85.09,84.89,84.97,14116.0
2022-10-03 14:00:00,84.99,85.2,84.97,85.02,11587.0,84.99,85.2,84.97,85.02,11587.0
2022-10-03 14:10:00,85.05,85.23,85.04,85.2,15190.0,85.05,85.23,85.04,85.2,15190.0
2022-10-03 14:20:00,85.2,85.6,85.2,85.58,42174.0,85.2,85.6,85.2,85.58,42174.0
2022-10-03 14:30:00,85.58,85.75,85.54,85.71,29860.0,85.58,85.75,85.54,85.71,29860.0
2022-10-03 14:40:00,85.71,85.91,85.7,85.81,25233.0,85.71,85.91,85.7,85.81,25233.0
2022-10-03 14:50:00,85.83,86.0,85.81,85.91,26326.0,85.83,86.0,85.81,85.91,26326.0
2022-10-03 15:00:00,85.87,86.01,85.78,86.0,44216.0,85.87,86.01,85.78,86.0,44216.0
2022-10-03 15:10:00,85.99,85.99,85.68,85.75,24266.0,85.99,85.99,85.68,85.75,24266.0
2022-10-03 15:20:00,85.77,85.95,85.74,85.86,24865.0,85.77,85.95,85.74,85.86,24865.0
2022-10-03 15:30:00,85.87,85.97,85.7,85.71,35473.0,85.87,85.97,85.7,85.71,35473.0
2022-10-03 15:40:00,85.68,85.74,85.56,85.6,55382.0,85.68,85.74,85.56,85.6,55382.0
2022-10-03 15:50:00,85.61,85.65,85.24,85.45,131825.0,85.61,85.65,85.24,85.45,131825.0
2022-10-04 09:30:00,86.95,88.07,86.86,87.95,123495.0,86.95,88.07,86.86,87.95,123495.0
2022-10-04 09:40:00,87.92,88.4,87.45,87.45,46544.0,87.92,88.4,87.45,87.45,46544.0
2022-10-04 09:50:00,87.44,87.44,86.7,87.16,31297.0,87.44,87.44,86.7,87.16,31297.0
2022-10-04 10:00:00,87.17,87.59,87.15,87.4,31338.0,87.17,87.59,87.15,87.4,31338.0
2022-10-04 10:10:00,87.42,87.48,87.11,87.37,33498.0,87.42,87.48,87.11,87.37,33498.0
2022-10-04 10:20:00,87.39,87.77,87.29,87.57,56686.0,87.39,87.77,87.29,87.57,56686.0
2022-10-04 10:30:00,87.52,87.6,87.27,87.35,26913.0,87.52,87.6,87.27,87.35,26913.0
2022-10-04 10:40:00,87.34,87.53,87.26,87.42,60799.0,87.34,87.53,87.26,87.42,60799.0
2022-10-04 10:50:00,87.43,87.5,87.25,87.37,52304.0,87.43,87.5,87.25,87.37,52304.0
2022-10-04 11:00:00,87.37,87.66,87.13,87.52,38822.0,87.37,87.66,87.13,87.52,38822.0
2022-10-04 11:10:00,87.54,87.84,87.36,87.77,39818.0,87.54,87.84,87.36,87.77,39818.0
2022-10-04 11:20:00,87.76,88.05,87.74,87.91,43520.0,87.76,88.05,87.74,87.91,43520.0
2022-10-04 11:30:00,87.92,87.92,87.35,87.65,21348.0,87.92,87.92,87.35,87.65,21348.0
2022-10-04 11:40:00,87.68,87.7,87.37,87.4,11774.0,87.68,87.7,87.37,87.4,11774.0
2022-10-04 11:50:00,87.41,87.53,87.28,87.53,19961.0,87.41,87.53,87.28,87.53,19961.0
2022-10-04 12:00:00,87.57,87.69,87.52,87.52,21342.0,87.57,87.69,87.52,87.52,21342.0
2022-10-04 12:10:00,87.5,87.54,87.35,87.38,17616.0,87.5,87.54,87.35,87.38,17616.0
2022-10-04 12:20:00,87.39,87.4,87.12,87.25,19922.0,87.39,87.4,87.12,87.25,19922.0
2022-10-04 12:30:00,87.29,87.36,87.2,87.32,20245.0,87.29,87.36,87.2,87.32,20245.0
2022-10-04 12:40:00,87.3,87.37,87.04,87.06,18431.0,87.3,87.37,87.04,87.06,18431.0
2022-10-04 12:50:00,87.05,87.13,87.01,87.13,11448.0,87.05,87.13,87.01,87.13,11448.0
2022-10-04 13:00:00,87.12,87.17,86.89,86.95,22885.0,87.12,87.17,86.89,86.95,22885.0
2022-10-04 13:10:00,86.95,87.02,86.59,86.66,14643.0,86.95,87.02,86.59,86.66,14643.0
2022-10-04 13:20:00,86.63,86.79,86.58,86.76,17390.0,86.63,86.79,86.58,86.76,17390.0
2022-10-04 13:30:00,86.78,86.93,86.78,86.82,20211.0,86.78,86.93,86.78,86.82,20211.0
2022-10-04 13:40:00,86.82,87.07,86.81,86.98,14835.0,86.82,87.07,86.81,86.98,14835.0
2022-10-04 13:50:00,87.01,87.34,86.98,87.15,16691.0,87.01,87.34,86.98,87.15,16691.0
2022-10-04 14:00:00,87.16,87.23,87.07,87.12,15831.0,87.16,87.23,87.07,87.12,15831.0
2022-10-04 14:10:00,87.14,87.18,87.03,87.05,19681.0,87.14,87.18,87.03,87.05,19681.0
2022-10-04 14:20:00,87.07,87.24,87.01,87.03,12290.0,87.07,87.24,87.01,87.03,12290.0
2022-10-04 14:30:00,86.99,87.14,86.89,86.98,11765.0,86.99,87.14,86.89,86.98,11765.0
2022-10-04 14:40:00,86.98,87.21,86.95,87.17,21707.0,86.98,87.21,86.95,87.17,21707.0
2022-10-04 14:50:00,87.18,87.26,87.15,87.15,21911.0,87.18,87.26,87.15,87.15,21911.0
2022-10-04 15:00:00,87.16,87.16,86.93,86.97,25099.0,87.16,87.16,86.93,86.97,25099.0
2022-10-04 15:10:00,86.95,87.1,86.76,87.0,20820.0,86.95,87.1,86.76,87.0,20820.0
2022-10-04 15:20:00,87.0,87.11,86.88,87.05,42025.0,87.0,87.11,86.88,87.05,42025.0
2022-10-04 15:30:00,87.03,87.2,86.77,87.1,49518.0,87.03,87.2,86.77,87.1,49518.0
2022-10-04 15:40:00,87.11,87.11,86.88,86.88,57997.0,87.11,87.11,86.88,86.88,57997.0
2022-10-04 15:50:00,86.91,87.24,86.89,87.22,216571.0,86.91,87.24,86.89,87.22,216571.0
2022-10-05 09:30:00,85.91,86.88,85.64,86.73,53062.0,85.91,86.88,85.64,86.73,53062.0
2022-10-05 09:40:00,86.74,87.05,86.47,86.93,20905.0,86.74,87.05,86.47,86.93,20905.0
2022-10-05 09:50:00,86.87,87.06,86.35,86.86,21233.0,86.87,87.06,86.35,86.86,21233.0
2022-10-05 10:00:00,86.82,86.82,86.23,86.54,23732.0,86.82,86.82,86.23,86.54,23732.0
2022-10-05 10:10:00,86.6,86.77,86.37,86.6,36578.0,86.6,86.77,86.37,86.6,36578.0
2022-10-05 10:20:00,86.59,86.67,86.4,86.46,41352.0,86.59,86.67,86.4,86.46,41352.0
2022-10-05 10:30:00,86.44,86.72,86.37,86.71,33054.0,86.44,86.72,86.37,86.71,33054.0
2022-10-05 10:40:00,86.71,86.86,86.58,86.71,30025.0,86.71,86.86,86.58,86.71,30025.0
2022-10-05 10:50:00,86.68,86.7,86.43,86.47,34194.0,86.68,86.7,86.43,86.47,34194.0
2022-10-05 11:00:00,86.44,86.5,86.3,86.45,25441.0,86.44,86.5,86.3,86.45,25441.0
2022-10-05 11:10:00,86.49,86.94,86.39,86.94,56525.0,86.49,86.94,86.39,86.94,56525.0
2022-10-05 11:20:00,86.93,86.93,86.73,86.76,27282.0,86.93,86.93,86.73,86.76,27282.0
2022-10-05 11:30:00,86.8,86.87,86.67,86.73,21359.0,86.8,86.87,86.67,86.73,21359.0
2022-10-05 11:40:00,86.71,86.77,86.62,86.74,19108.0,86.71,86.77,86.62,86.74,19108.0
2022-10-05 11:50:00,86.79,86.83,86.64,86.71,21408.0,86.79,86.83,86.64,86.71,21408.0
2022-10-05 12:00:00,86.7,86.9,86.48,86.85,12708.0,86.7,86.9,86.48,86.85,12708.0
2022-10-05 12:10:00,86.81,87.24,86.8,87.13,17093.0,86.81,87.24,86.8,87.13,17093.0
2022-10-05 12:20:00,87.11,87.15,86.92,87.0,19629.0,87.11,87.15,86.92,87.0,19629.0
2022-10-05 12:30:00,87.0,87.04,86.87,86.97,21086.0,87.0,87.04,86.87,86.97,21086.0
2022-10-05 12:40:00,86.95,87.16,86.88,87.16,11461.0,86.95,87.16,86.88,87.16,11461.0
2022-10-05 12:50:00,87.15,87.18,86.97,87.06,25557.0,87.15,87.18,86.97,87.06,25557.0
2022-10-05 13:00:00,87.07,87.21,86.95,86.98,587349.0,87.07,87.21,86.95,86.98,587349.0
2022-10-05 13:10:00,87.01,87.54,87.0,87.54,82936.0,87.01,87.54,87.0,87.54,82936.0
2022-10-05 13:20:00,87.58,87.58,87.19,87.21,62536.0,87.58,87.58,87.19,87.21,62536.0
2022-10-05 13:30:00,87.18,87.25,86.9,87.03,29916.0,87.18,87.25,86.9,87.03,29916.0
2022-10-05 13:40:00,86.99,87.22,86.91,87.22,25025.0,86.99,87.22,86.91,87.22,25025.0
2022-10-05 13:50:00,87.22,87.25,86.95,86.97,43137.0,87.22,87.25,86.95,86.97,43137.0
2022-10-05 14:00:00,86.98,87.17,86.87,87.07,95198.0,86.98,87.17,86.87,87.07,95198.0
2022-10-05 14:10:00,87.08,87.29,87.07,87.22,39180.0,87.08,87.29,87.07,87.22,39180.0
2022-10-05 14:20:00,87.21,87.67,87.2,87.65,101139.0,87.21,87.67,87.2,87.65,101139.0
2022-10-05 14:30:00,87.65,87.79,87.54,87.66,21040.0,87.65,87.79,87.54,87.66,21040.0
2022-10-05 14:40:00,87.66,87.68,87.51,87.51,18395.0,87.66,87.68,87.51,87.51,18395.0
2022-10-05 14:50:00,87.54,87.58,87.37,87.5,18917.0,87.54,87.58,87.37,87.5,18917.0
2022-10-05 15:00:00,87.5,87.7,87.5,87.7,19568.0,87.5,87.7,87.5,87.7,19568.0
2022-10-05 15:10:00,87.68,87.89,87.63,87.82,22143.0,87.68,87.89,87.63,87.82,22143.0
2022-10-05 15:20:00,87.83,87.89,87.62,87.65,33255.0,87.83,87.89,87.62,87.65,33255.0
2022-10-05 15:30:00,87.65,87.77,87.54,87.56,44213.0,87.65,87.77,87.54,87.56,44213.0
2022-10-05 15:40:00,87.53,87.66,87.41,87.47,65707.0,87.53,87.66,87.41,87.47,65707.0
2022-10-05 15:50:00,87.46,87.48,87.23,87.48,254484.0,87.46,87.48,87.23,87.48,254484.0
2022-10-06 09:30:00,86.86,87.86,86.49,87.8,82052.0,86.86,87.86,86.49,87.8,82052.0
2022-10-06 09:40:00,87.8,88.09,87.52,87.54,28500.0,87.8,88.09,87.52,87.54,28500.0
2022-10-06 09:50:00,87.56,87.75,87.14,87.26,19772.0,87.56,87.75,87.14,87.26,19772.0
2022-10-06 10:00:00,87.21,87.38,86.71,86.81,63061.0,87.21,87.38,86.71,86.81,63061.0
2022-10-06 10:10:00,86.8,87.03,86.45,86.87,32841.0,86.8,87.03,86.45,86.87,32841.0
2022-10-06 10:20:00,86.86,86.86,86.35,86.38,26186.0,86.86,86.86,86.35,86.38,26186.0
2022-10-06 10:30:00,86.35,86.78,86.3,86.75,29113.0,86.35,86.78,86.3,86.75,29113.0
2022-10-06 10:40:00,86.76,87.41,86.74,87.32,32392.0,86.76,87.41,86.74,87.32,32392.0
2022-10-06 10:50:00,87.32,87.64,87.22,87.6,46005.0,87.32,87.64,87.22,87.6,46005.0
2022-10-06 11:00:00,87.63,87.65,87.06,87.32,32913.0,87.63,87.65,87.06,87.32,32913.0
2022-10-06 11:10:00,87.34,87.47,87.2,87.41,27152.0,87.34,87.47,87.2,87.41,27152.0
2022-10-06 11:20:00,87.39,87.58,87.3,87.49,43655.0,87.39,87.58,87.3,87.49,43655.0
2022-10-06 11:30:00,87.45,87.48,87.15,87.15,21016.0,87.45,87.48,87.15,87.15,21016.0
2022-10-06 11:40:00,87.13,87.46,87.08,87.42,11212.0,87.13,87.46,87.08,87.42,11212.0
2022-10-06 11:50:00,87.41,87.54,87.06,87.08,30515.0,87.41,87.54,87.06,87.08,30515.0
2022-10-06 12:00:00,87.05,87.05,86.73,86.81,14798.0,87.05,87.05,86.73,86.81,14798.0
2022-10-06 12:10:00,86.8,86.84,86.67,86.77,13817.0,86.8,86.84,86.67,86.77,13817.0
2022-10-06 12:20:00,86.78,87.09,86.78,87.09,20102.0,86.78,87.09,86.78,87.09,20102.0
2022-10-06 12:30:00,87.09,87.2,87.0,87.19,16590.0,87.09,87.2,87.0,87.19,16590.0
2022-10-06 12:40:00,87.18,87.47,87.18,87.42,20237.0,87.18,87.47,87.18,87.42,20237.0
2022-10-06 12:50:00,87.41,87.42,87.24,87.25,21580.0,87.41,87.42,87.24,87.25,21580.0
2022-10-06 13:00:00,87.24,87.28,87.04,87.05,13803.0,87.24,87.28,87.04,87.05,13803.0
2022-10-06 13:10:00,87.03,87.24,87.03,87.21,13525.0,87.03,87.24,87.03,87.21,13525.0
2022-10-06 13:20:00,87.23,87.3,87.16,87.24,12232.0,87.23,87.3,87.16,87.24,12232.0
2022-10-06 13:30:00,87.22,87.22,86.97,86.99,11606.0,87.22,87.22,86.97,86.99,11606.0
2022-10-06 13:40:00,86.98,87.05,86.92,87.04,12661.0,86.98,87.05,86.92,87.04,12661.0
2022-10-06 13:50:00,87.03,87.09,86.97,87.01,13569.0,87.03,87.09,86.97,87.01,13569.0
2022-10-06 14:00:00,87.02,87.02,86.78,86.84,16455.0,87.02,87.02,86.78,86.84,16455.0
2022-10-06 14:10:00,86.87,87.0,86.82,86.89,19965.0,86.87,87.0,86.82,86.89,19965.0
2022-10-06 14:20:00,86.88,86.97,86.81,86.84,33538.0,86.88,86.97,86.81,86.84,33538.0
2022-10-06 14:30:00,86.83,86.95,86.67,86.79,17714.0,86.83,86.95,86.67,86.79,17714.0
2022-10-06 14:40:00,86.77,86.8,86.52,86.54,30382.0,86.77,86.8,86.52,86.54,30382.0
2022-10-06 14:50:00,86.52,86.61,86.38,86.52,20959.0,86.52,86.61,86.38,86.52,20959.0
2022-10-06 15:00:00,86.51,86.54,86.31,86.54,31447.0,86.51,86.54,86.31,86.54,31447.0
2022-10-06 15:10:00,86.52,86.63,86.39,86.56,36505.0,86.52,86.63,86.39,86.56,36505.0
2022-10-06 15:20:00,86.55,86.89,86.53,86.89,31743.0,86.55,86.89,86.53,86.89,31743.0
2022-10-06 15:30:00,86.9,86.97,86.83,86.88,33122.0,86.9,86.97,86.83,86.88,33122.0
2022-10-06 15:40:00,86.89,86.91,86.66,86.71,59770.0,86.89,86.91,86.66,86.71,59770.0
2022-10-06 15:50:00,86.71,86.79,86.42,86.47,181445.0,86.71,86.79,86.42,86.47,181445.0
2022-10-07 09:30:00,85.57,85.73,85.0,85.28,67128.0,85.57,85.73,85.0,85.28,67128.0
2022-10-07 09:40:00,85.29,85.39,84.45,84.6,25113.0,85.29,85.39,84.45,84.6,25113.0
2022-10-07 09:50:00,84.6,84.71,84.5,84.54,32719.0,84.6,84.71,84.5,84.54,32719.0
2022-10-07 10:00:00,84.56,84.71,84.28,84.63,29245.0,84.56,84.71,84.28,84.63,29245.0
2022-10-07 10:10:00,84.61,84.91,84.54,84.86,25508.0,84.61,84.91,84.54,84.86,25508.0
2022-10-07 10:20:00,84.85,85.01,84.76,84.88,10785.0,84.85,85.01,84.76,84.88,10785.0
2022-10-07 10:30:00,84.9,84.9,84.64,84.7,17742.0,84.9,84.9,84.64,84.7,17742.0
2022-10-07 10:40:00,84.68,85.16,84.68,85.1,20315.0,84.68,85.16,84.68,85.1,20315.0
2022-10-07 10:50:00,85.1,85.12,84.66,84.67,26759.0,85.1,85.12,84.66,84.67,26759.0
2022-10-07 11:00:00,84.67,84.89,84.64,84.68,27015.0,84.67,84.89,84.64,84.68,27015.0
2022-10-07 11:10:00,84.67,84.88,84.5,84.5,28198.0,84.67,84.88,84.5,84.5,28198.0
2022-10-07 11:20:00,84.45,84.73,84.29,84.65,28408.0,84.45,84.73,84.29,84.65,28408.0
2022-10-07 11:30:00,84.64,84.77,84.6,84.61,36668.0,84.64,84.77,84.6,84.61,36668.0
2022-10-07 11:40:00,84.63,84.76,84.56,84.69,17484.0,84.63,84.76,84.56,84.69,17484.0
2022-10-07 11:50:00,84.7,84.78,84.59,84.66,27289.0,84.7,84.78,84.59,84.66,27289.0
2022-10-07 12:00:00,84.66,85.0,84.62,84.85,25865.0,84.66,85.0,84.62,84.85,25865.0
2022-10-07 12:10:00,84.85,84.96,84.73,84.8,19786.0,84.85,84.96,84.73,84.8,19786.0
2022-10-07 12:20:00,84.81,84.82,84.48,84.58,21076.0,84.81,84.82,84.48,84.58,21076.0
2022-10-07 12:30:00,84.57,84.6,84.47,84.58,16138.0,84.57,84.6,84.47,84.58,16138.0
2022-10-07 12:40:00,84.57,84.58,84.37,84.38,19148.0,84.57,84.58,84.37,84.38,19148.0
2022-10-07 12:50:00,84.36,84.5,84.32,84.39,19650.0,84.36,84.5,84.32,84.39,19650.0
2022-10-07 13:00:00,84.38,84.39,84.17,84.22,16255.0,84.38,84.39,84.17,84.22,16255.0
2022-10-07 13:10:00,84.23,84.54,84.19,84.5,16180.0,84.23,84.54,84.19,84.5,16180.0
2022-10-07 13:20:00,84.47,84.48,84.35,84.39,19260.0,84.47,84.48,84.35,84.39,19260.0
2022-10-07 13:30:00,84.38,84.4,84.26,84.3,16113.0,84.38,84.4,84.26,84.3,16113.0
2022-10-07 13:40:00,84.29,84.5,84.29,84.43,19331.0,84.29,84.5,84.29,84.43,19331.0
2022-10-07 13:50:00,84.39,84.45,84.22,84.26,21214.0,84.39,84.45,84.22,84.26,21214.0
2022-10-07 14:00:00,84.24,84.27,84.18,84.22,17663.0,84.24,84.27,84.18,84.22,17663.0
2022-10-07 14:10:00,84.21,84.3,84.08,84.12,20345.0,84.21,84.3,84.08,84.12,20345.0
2022-10-07 14:20:00,84.1,84.14,83.86,83.89,72998.0,84.1,84.14,83.86,83.89,72998.0
2022-10-07 14:30:00,83.87,84.15,83.83,84.13,28681.0,83.87,84.15,83.83,84.13,28681.0
2022-10-07 14:40:00,84.13,84.17,84.03,84.15,25605.0,84.13,84.17,84.03,84.15,25605.0
2022-10-07 14:50:00,84.15,84.3,84.14,84.22,28804.0,84.15,84.3,84.14,84.22,28804.0
2022-10-07 15:00:00,84.23,84.38,84.22,84.24,28248.0,84.23,84.38,84.22,84.24,28248.0
2022-10-07 15:10:00,84.22,84.29,83.99,84.01,31130.0,84.22,84.29,83.99,84.01,31130.0
2022-10-07 15:20:00,84.01,84.07,83.84,83.95,53280.0,84.01,84.07,83.84,83.95,53280.0
2022-10-07 15:30:00,83.94,83.98,83.66,83.98,57310.0,83.94,83.98,83.66,83.98,57310.0
2022-10-07 15:40:00,84.01,84.14,83.85,83.9,95728.0,84.01,84.14,83.85,83.9,95728.0
2022-10-07 15:50:00,83.9,84.31,83.84,84.22,255257.0,83.9,84.31,83.84,84.22,255257.0
2022-10-10 09:30:00,84.9,85.0,83.85,83.94,57780.0,84.9,85.0,83.85,83.94,57780.0
2022-10-10 09:40:00,83.95,84.21,83.77,83.81,10186.0,83.95,84.21,83.77,83.81,10186.0
2022-10-10 09:50:00,83.79,83.88,83.62,83.7,25319.0,83.79,83.88,83.62,83.7,25319.0
2022-10-10 10:00:00,83.7,84.05,83.66,83.71,24888.0,83.7,84.05,83.66,83.71,24888.0
2022-10-10 10:10:00,83.65,84.09,83.65,84.05,19207.0,83.65,84.09,83.65,84.05,19207.0
2022-10-10 10:20:00,84.05,84.41,83.96,84.33,20353.0,84.05,84.41,83.96,84.33,20353.0
2022-10-10 10:30:00,84.33,84.46,83.85,83.92,33391.0,84.33,84.46,83.85,83.92,33391.0
2022-10-10 10:40:00,83.93,84.12,83.75,83.75,32203.0,83.93,84.12,83.75,83.75,32203.0
2022-10-10 10:50:00,83.74,83.84,83.53,83.67,38434.0,83.74,83.84,83.53,83.67,38434.0
2022-10-10 11:00:00,83.63,83.64,83.27,83.46,30544.0,83.63,83.64,83.27,83.46,30544.0
2022-10-10 11:10:00,83.43,83.63,83.37,83.4,17595.0,83.43,83.63,83.37,83.4,17595.0
2022-10-10 11:20:00,83.38,83.62,83.31,83.51,11039.0,83.38,83.62,83.31,83.51,11039.0
2022-10-10 11:30:00,83.53,83.59,83.41,83.43,14912.0,83.53,83.59,83.41,83.43,14912.0
2022-10-10 11:40:00,83.46,83.57,83.32,83.57,12939.0,83.46,83.57,83.32,83.57,12939.0
2022-10-10 11:50:00,83.54,83.75,83.46,83.46,29047.0,83.54,83.75,83.46,83.46,29047.0
2022-10-10 12:00:00,83.44,83.57,83.19,83.2,16145.0,83.44,83.57,83.19,83.2,16145.0
2022-10-10 12:10:00,83.21,83.26,83.04,83.06,18816.0,83.21,83.26,83.04,83.06,18816.0
2022-10-10 12:20:00,83.04,83.06,82.64,82.77,22684.0,83.04,83.06,82.64,82.77,22684.0
2022-10-10 12:30:00,82.81,82.87,82.71,82.82,16630.0,82.81,82.87,82.71,82.82,16630.0
2022-10-10 12:40:00,82.81,82.86,82.66,82.71,15489.0,82.81,82.86,82.66,82.71,15489.0
2022-10-10 12:50:00,82.71,82.71,82.53,82.54,20670.0,82.71,82.71,82.53,82.54,20670.0
2022-10-10 13:00:00,82.53,82.6,82.43,82.47,21899.0,82.53,82.6,82.43,82.47,21899.0
2022-10-10 13:10:00,82.47,82.69,82.4,82.55,51492.0,82.47,82.69,82.4,82.55,51492.0
2022-10-10 13:20:00,82.52,82.66,82.51,82.6,21082.0,82.52,82.66,82.51,82.6,21082.0
2022-10-10 13:30:00,82.6,82.72,82.57,82.67,29036.0,82.6,82.72,82.57,82.67,29036.0
2022-10-10 13:40:00,82.66,83.27,82.59,83.2,21593.0,82.66,83.27,82.59,83.2,21593.0
2022-10-10 13:50:00,83.17,83.42,83.17,83.23,21679.0,83.17,83.42,83.17,83.23,21679.0
2022-10-10 14:00:00,83.22,83.23,83.03,83.05,23179.0,83.22,83.23,83.03,83.05,23179.0
2022-10-10 14:10:00,83.07,83.09,82.8,82.85,15722.0,83.07,83.09,82.8,82.85,15722.0
2022-10-10 14:20:00,82.86,82.92,82.76,82.86,12123.0,82.86,82.92,82.76,82.86,12123.0
2022-10-10 14:30:00,82.83,83.15,82.8,83.12,18146.0,82.83,83.15,82.8,83.12,18146.0
2022-10-10 14:40:00,83.12,83.19,82.87,82.91,18610.0,83.12,83.19,82.87,82.91,18610.0
2022-10-10 14:50:00,82.92,83.02,82.9,82.94,14862.0,82.92,83.02,82.9,82.94,14862.0
2022-10-10 15:00:00,82.93,83.04,82.79,82.93,13174.0,82.93,83.04,82.79,82.93,13174.0
2022-10-10 15:10:00,82.94,83.33,82.9,83.28,26310.0,82.94,83.33,82.9,83.28,26310.0
2022-10-10 15:20:00,83.32,83.43,83.0,83.05,25320.0,83.32,83.43,83.0,83.05,25320.0
2022-10-10 15:30:00,83.08,83.14,82.98,83.04,25128.0,83.08,83.14,82.98,83.04,25128.0
2022-10-10 15:40:00,83.04,83.12,82.87,83.02,37738.0,83.04,83.12,82.87,83.02,37738.0
2022-10-10 15:50:00,83.06,83.11,82.71,82.72,122716.0,83.06,83.11,82.71,82.72,122716.0
2022-10-11 09:30:00,82.12,82.54,81.55,81.55,71391.0,82.12,82.54,81.55,81.55,71391.0
2022-10-11 09:40:00,81.53,81.58,81.02,81.13,17477.0,81.53,81.58,81.02,81.13,17477.0
2022-10-11 09:50:00,81.17,81.17,80.91,81.06,25943.0,81.17,81.17,80.91,81.06,25943.0
2022-10-11 10:00:00,81.02,81.34,80.9,81.19,37936.0,81.02,81.34,80.9,81.19,37936.0
2022-10-11 10:10:00,81.22,81.42,81.1,81.28,30408.0,81.22,81.42,81.1,81.28,30408.0
2022-10-11 10:20:00,81.26,81.42,81.16,81.18,35300.0,81.26,81.42,81.16,81.18,35300.0
2022-10-11 10:30:00,81.16,81.36,81.03,81.3,20853.0,81.16,81.36,81.03,81.3,20853.0
2022-10-11 10:40:00,81.35,81.57,81.35,81.41,18082.0,81.35,81.57,81.35,81.41,18082.0
2022-10-11 10:50:00,81.47,81.65,81.43,81.45,23774.0,81.47,81.65,81.43,81.45,23774.0
2022-10-11 11:00:00,81.43,82.06,81.43,81.78,33216.0,81.43,82.06,81.43,81.78,33216.0
2022-10-11 11:10:00,81.81,82.12,81.77,82.05,35454.0,81.81,82.12,81.77,82.05,35454.0
2022-10-11 11:20:00,82.03,82.37,82.01,82.23,103010.0,82.03,82.37,82.01,82.23,103010.0
2022-10-11 11:30:00,82.26,82.46,82.2,82.27,86806.0,82.26,82.46,82.2,82.27,86806.0
2022-10-11 11:40:00,82.29,82.67,82.2,82.61,19765.0,82.29,82.67,82.2,82.61,19765.0
2022-10-11 11:50:00,82.64,82.73,82.56,82.6,13707.0,82.64,82.73,82.56,82.6,13707.0
2022-10-11 12:00:00,82.62,82.62,82.09,82.11,21803.0,82.62,82.62,82.09,82.11,21803.0
2022-10-11 12:10:00,82.16,82.57,82.13,82.57,17037.0,82.16,82.57,82.13,82.57,17037.0
2022-10-11 12:20:00,82.56,82.73,82.5,82.63,22340.0,82.56,82.73,82.5,82.63,22340.0
2022-10-11 12:30:00,82.64,82.78,82.63,82.72,13809.0,82.64,82.78,82.63,82.72,13809.0
2022-10-11 12:40:00,82.72,83.09,82.71,82.96,46237.0,82.72,83.09,82.71,82.96,46237.0
2022-10-11 12:50:00,82.97,83.02,82.71,82.81,22458.0,82.97,83.02,82.71,82.81,22458.0
2022-10-11 13:00:00,82.81,82.91,82.57,82.71,39859.0,82.81,82.91,82.57,82.71,39859.0
2022-10-11 13:10:00,82.66,82.75,82.56,82.63,25746.0,82.66,82.75,82.56,82.63,25746.0
2022-10-11 13:20:00,82.61,82.88,82.59,82.79,21475.0,82.61,82.88,82.59,82.79,21475.0
2022-10-11 13:30:00,82.79,82.9,82.66,82.85,23914.0,82.79,82.9,82.66,82.85,23914.0
2022-10-11 13:40:00,82.84,82.94,82.78,82.8,12402.0,82.84,82.94,82.78,82.8,12402.0
2022-10-11 13:50:00,82.77,82.96,82.75,82.92,15722.0,82.77,82.96,82.75,82.92,15722.0
2022-10-11 14:00:00,82.9,83.03,82.77,82.81,24778.0,82.9,83.03,82.77,82.81,24778.0
2022-10-11 14:10:00,82.76,82.77,82.58,82.61,15725.0,82.76,82.77,82.58,82.61,15725.0
2022-10-11 14:20:00,82.59,82.84,82.58,82.83,24351.0,82.59,82.84,82.58,82.83,24351.0
2022-10-11 14:30:00,82.81,82.96,82.76,82.82,18551.0,82.81,82.96,82.76,82.82,18551.0
2022-10-11 14:40:00,82.8,82.86,82.19,82.26,34146.0,82.8,82.86,82.19,82.26,34146.0
2022-10-11 14:50:00,82.3,82.3,81.7,81.7,33115.0,82.3,82.3,81.7,81.7,33115.0
2022-10-11 15:00:00,81.7,81.78,81.53,81.63,38167.0,81.7,81.78,81.53,81.63,38167.0
2022-10-11 15:10:00,81.66,81.84,81.47,81.73,41185.0,81.66,81.84,81.47,81.73,41185.0
2022-10-11 15:20:00,81.75,82.04,81.75,81.87,38300.0,81.75,82.04,81.75,81.87,38300.0
2022-10-11 15:30:00,81.87,82.15,81.71,82.07,54250.0,81.87,82.15,81.71,82.07,54250.0
2022-10-11 15:40:00,82.06,82.14,81.88,82.13,62420.0,82.06,82.14,81.88,82.13,62420.0
2022-10-11 15:50:00,82.12,82.23,81.87,82.12,224162.0,82.12,82.23,81.87,82.12,224162.0
2022-10-12 09:30:00,83.07,83.12,82.16,82.98,109987.0,83.07,83.12,82.16,82.98,109987.0
2022-10-12 09:40:00,82.98,83.47,82.74,83.47,56596.0,82.98,83.47,82.74,83.47,56596.0
2022-10-12 09:50:00,83.5,84.15,83.5,83.86,84414.0,83.5,84.15,83.5,83.86,84414.0
2022-10-12 10:00:00,83.89,84.1,83.66,83.7,130203.0,83.89,84.1,83.66,83.7,130203.0
2022-10-12 10:10:00,83.73,83.75,83.06,83.15,33472.0,83.73,83.75,83.06,83.15,33472.0
2022-10-12 10:20:00,83.12,83.31,82.72,83.21,30172.0,83.12,83.31,82.72,83.21,30172.0
2022-10-12 10:30:00,83.2,83.26,82.68,82.69,29022.0,83.2,83.26,82.68,82.69,29022.0
2022-10-12 10:40:00,82.68,82.89,82.55,82.78,40930.0,82.68,82.89,82.55,82.78,40930.0
2022-10-12 10:50:00,82.76,82.83,82.58,82.62,27402.0,82.76,82.83,82.58,82.62,27402.0
2022-10-12 11:00:00,82.61,82.9,82.59,82.84,19338.0,82.61,82.9,82.59,82.84,19338.0
2022-10-12 11:10:00,82.83,82.91,82.65,82.67,20462.0,82.83,82.91,82.65,82.67,20462.0
2022-10-12 11:20:00,82.61,82.69,82.32,82.34,30543.0,82.61,82.69,82.32,82.34,30543.0
2022-10-12 11:30:00,82.35,82.64,82.23,82.47,34731.0,82.35,82.64,82.23,82.47,34731.0
2022-10-12 11:40:00,82.47,82.77,82.45,82.56,20718.0,82.47,82.77,82.45,82.56,20718.0
2022-10-12 11:50:00,82.56,82.78,82.56,82.65,17532.0,82.56,82.78,82.56,82.65,17532.0
2022-10-12 12:00:00,82.67,82.84,82.58,82.65,32128.0,82.67,82.84,82.58,82.65,32128.0
2022-10-12 12:10:00,82.66,82.82,82.51,82.8,23531.0,82.66,82.82,82.51,82.8,23531.0
2022-10-12 12:20:00,82.81,82.83,82.61,82.65,21272.0,82.81,82.83,82.61,82.65,21272.0
2022-10-12 12:30:00,82.67,82.68,82.54,82.61,28248.0,82.67,82.68,82.54,82.61,28248.0
2022-10-12 12:40:00,82.61,82.82,82.52,82.76,27837.0,82.61,82.82,82.52,82.76,27837.0
2022-10-12 12:50:00,82.79,82.89,82.75,82.83,16326.0,82.79,82.89,82.75,82.83,16326.0
2022-10-12 13:00:00,82.83,82.84,82.64,82.68,19674.0,82.83,82.84,82.64,82.68,19674.0
2022-10-12 13:10:00,82.69,82.73,82.62,82.65,29793.0,82.69,82.73,82.62,82.65,29793.0
2022-10-12 13:20:00,82.64,82.71,82.58,82.7,33961.0,82.64,82.71,82.58,82.7,33961.0
2022-10-12 13:30:00,82.72,82.73,82.6,82.69,19898.0,82.72,82.73,82.6,82.69,19898.0
2022-10-12 13:40:00,82.73,82.8,82.6,82.7,33689.0,82.73,82.8,82.6,82.7,33689.0
2022-10-12 13:50:00,82.7,82.83,82.62,82.83,38036.0,82.7,82.83,82.62,82.83,38036.0
2022-10-12 14:00:00,82.85,82.98,82.63,82.88,31759.0,82.85,82.98,82.63,82.88,31759.0
2022-10-12 14:10:00,82.83,83.0,82.74,82.85,20468.0,82.83,83.0,82.74,82.85,20468.0
2022-10-12 14:20:00,82.85,83.04,82.73,82.98,19461.0,82.85,83.04,82.73,82.98,19461.0
2022-10-12 14:30:00,82.98,83.15,82.88,83.04,19493.0,82.98,83.15,82.88,83.04,19493.0
2022-10-12 14:40:00,83.05,83.1,82.92,82.92,14847.0,83.05,83.1,82.92,82.92,14847.0
2022-10-12 14:50:00,82.92,82.92,82.76,82.81,23868.0,82.92,82.92,82.76,82.81,23868.0
2022-10-12 15:00:00,82.81,82.88,82.73,82.8,33217.0,82.81,82.88,82.73,82.8,33217.0
2022-10-12 15:10:00,82.85,83.16,82.83,83.15,35380.0,82.85,83.16,82.83,83.15,35380.0
2022-10-12 15:20:00,83.16,83.18,82.99,83.01,44787.0,83.16,83.18,82.99,83.01,44787.0
2022-10-12 15:30:00,82.99,83.24,82.98,83.1,43618.0,82.99,83.24,82.98,83.1,43618.0
2022-10-12 15:40:00,83.11,83.13,82.9,82.97,67992.0,83.11,83.13,82.9,82.97,67992.0
2022-10-12 15:50:00,82.96,83.03,82.61,82.65,288015.0,82.96,83.03,82.61,82.65,288015.0
2022-10-13 09:30:00,80.83,81.15,80.69,81.07,82067.0,80.83,81.15,80.69,81.07,82067.0
2022-10-13 09:40:00,81.05,81.48,80.74,81.27,82328.0,81.05,81.48,80.74,81.27,82328.0
2022-10-13 09:50:00,81.27,81.49,80.89,81.45,15772.0,81.27,81.49,80.89,81.45,15772.0
2022-10-13 10:00:00,81.49,81.89,81.39,81.68,22210.0,81.49,81.89,81.39,81.68,22210.0
2022-10-13 10:10:00,81.6,81.93,81.54,81.82,26445.0,81.6,81.93,81.54,81.82,26445.0
2022-10-13 10:20:00,81.83,81.9,81.39,81.39,28066.0,81.83,81.9,81.39,81.39,28066.0
2022-10-13 10:30:00,81.39,81.7,81.3,81.48,46416.0,81.39,81.7,81.3,81.48,46416.0
2022-10-13 10:40:00,81.44,81.78,81.35,81.65,46575.0,81.44,81.78,81.35,81.65,46575.0
2022-10-13 10:50:00,81.68,81.79,81.41,81.45,32124.0,81.68,81.79,81.41,81.45,32124.0
2022-10-13 11:00:00,81.51,82.09,81.32,82.03,37530.0,81.51,82.09,81.32,82.03,37530.0
2022-10-13 11:10:00,82.03,83.04,81.85,82.9,51572.0,82.03,83.04,81.85,82.9,51572.0
2022-10-13 11:20:00,82.93,83.73,82.91,83.31,55405.0,82.93,83.73,82.91,83.31,55405.0
2022-10-13 11:30:00,83.36,84.33,83.16,84.11,48278.0,83.36,84.33,83.16,84.11,48278.0
2022-10-13 11:40:00,84.18,84.54,83.81,83.84,34018.0,84.18,84.54,83.81,83.84,34018.0
2022-10-13 11:50:00,83.81,84.1,83.68,84.0,21102.0,83.81,84.1,83.68,84.0,21102.0
2022-10-13 12:00:00,84.1,84.45,84.05,84.33,40211.0,84.1,84.45,84.05,84.33,40211.0
2022-10-13 12:10:00,84.31,84.38,83.75,83.79,19309.0,84.31,84.38,83.75,83.79,19309.0
2022-10-13 12:20:00,83.73,84.03,83.7,83.89,25965.0,83.73,84.03,83.7,83.89,25965.0
2022-10-13 12:30:00,83.83,84.02,83.75,83.93,17012.0,83.83,84.02,83.75,83.93,17012.0
2022-10-13 12:40:00,83.94,84.22,83.9,84.1,37866.0,83.94,84.22,83.9,84.1,37866.0
2022-10-13 12:50:00,84.05,84.27,83.96,84.02,21467.0,84.05,84.27,83.96,84.02,21467.0
2022-10-13 13:00:00,84.01,84.27,83.98,83.99,34972.0,84.01,84.27,83.98,83.99,34972.0
2022-10-13 13:10:00,84.02,84.1,83.8,84.08,37366.0,84.02,84.1,83.8,84.08,37366.0
2022-10-13 13:20:00,84.1,84.62,84.09,84.48,31820.0,84.1,84.62,84.09,84.48,31820.0
2022-10-13 13:30:00,84.49,84.79,84.49,84.63,32529.0,84.49,84.79,84.49,84.63,32529.0
2022-10-13 13:40:00,84.61,84.63,84.33,84.5,41032.0,84.61,84.63,84.33,84.5,41032.0
2022-10-13 13:50:00,84.54,84.68,84.49,84.68,20408.0,84.54,84.68,84.49,84.68,20408.0
2022-10-13 14:00:00,84.68,84.78,84.51,84.57,27055.0,84.68,84.78,84.51,84.57,27055.0
2022-10-13 14:10:00,84.58,84.61,84.39,84.48,15009.0,84.58,84.61,84.39,84.48,15009.0
2022-10-13 14:20:00,84.48,84.56,84.26,84.31,16896.0,84.48,84.56,84.26,84.31,16896.0
2022-10-13 14:30:00,84.38,84.6,84.34,84.59,17855.0,84.38,84.6,84.34,84.59,17855.0
2022-10-13 14:40:00,84.58,84.84,84.48,84.79,22932.0,84.58,84.84,84.48,84.79,22932.0
2022-10-13 14:50:00,84.76,85.0,84.76,84.89,30956.0,84.76,85.0,84.76,84.89,30956.0
2022-10-13 15:00:00,84.85,85.0,84.67,84.99,21932.0,84.85,85.0,84.67,84.99,21932.0
2022-10-13 15:10:00,84.98,85.0,84.72,84.74,47354.0,84.98,85.0,84.72,84.74,47354.0
2022-10-13 15:20:00,84.74,84.75,84.43,84.49,36490.0,84.74,84.75,84.43,84.49,36490.0
2022-10-13 15:30:00,84.47,84.6,84.08,84.25,44872.0,84.47,84.6,84.08,84.25,44872.0
2022-10-13 15:40:00,84.24,84.31,84.02,84.25,62218.0,84.24,84.31,84.02,84.25,62218.0
2022-10-13 15:50:00,84.22,84.44,84.09,84.19,202787.0,84.22,84.44,84.09,84.19,202787.0
2022-10-14 09:30:00,84.77,85.8,84.77,85.78,84656.0,84.77,85.8,84.77,85.78,84656.0
2022-10-14 09:40:00,85.77,85.77,84.46,84.84,26172.0,85.77,85.77,84.46,84.84,26172.0
2022-10-14 09:50:00,84.87,85.02,84.64,84.89,30572.0,84.87,85.02,84.64,84.89,30572.0
2022-10-14 10:00:00,84.86,84.86,84.2,84.29,67750.0,84.86,84.86,84.2,84.29,67750.0
2022-10-14 10:10:00,84.32,84.37,83.45,83.5,19534.0,84.32,84.37,83.45,83.5,19534.0
2022-10-14 10:20:00,83.48,83.71,83.23,83.5,16861.0,83.48,83.71,83.23,83.5,16861.0
2022-10-14 10:30:00,83.47,83.78,83.47,83.57,27849.0,83.47,83.78,83.47,83.57,27849.0
2022-10-14 10:40:00,83.67,83.76,82.93,82.96,31351.0,83.67,83.76,82.93,82.96,31351.0
2022-10-14 10:50:00,82.98,83.3,82.95,83.18,21804.0,82.98,83.3,82.95,83.18,21804.0
2022-10-14 11:00:00,83.18,83.38,82.95,82.96,25783.0,83.18,83.38,82.95,82.96,25783.0
2022-10-14 11:10:00,82.94,82.97,82.2,82.23,22678.0,82.94,82.97,82.2,82.23,22678.0
2022-10-14 11:20:00,82.25,82.72,82.24,82.63,31141.0,82.25,82.72,82.24,82.63,31141.0
2022-10-14 11:30:00,82.63,82.63,82.36,82.6,32759.0,82.63,82.63,82.36,82.6,32759.0
2022-10-14 11:40:00,82.64,82.69,82.17,82.28,21719.0,82.64,82.69,82.17,82.28,21719.0
2022-10-14 11:50:00,82.34,82.37,82.01,82.01,17332.0,82.34,82.37,82.01,82.01,17332.0
2022-10-14 12:00:00,82.01,82.37,81.86,81.87,27120.0,82.01,82.37,81.86,81.87,27120.0
2022-10-14 12:10:00,81.87,82.16,81.85,82.13,24380.0,81.87,82.16,81.85,82.13,24380.0
2022-10-14 12:20:00,82.1,82.38,82.06,82.38,16443.0,82.1,82.38,82.06,82.38,16443.0
2022-10-14 12:30:00,82.38,82.44,82.19,82.26,14726.0,82.38,82.44,82.19,82.26,14726.0
2022-10-14 12:40:00,82.25,82.54,82.25,82.35,22392.0,82.25,82.54,82.25,82.35,22392.0
2022-10-14 12:50:00,82.27,82.29,82.08,82.2,14814.0,82.27,82.29,82.08,82.2,14814.0
2022-10-14 13:00:00,82.18,82.36,82.08,82.2,16979.0,82.18,82.36,82.08,82.2,16979.0
2022-10-14 13:10:00,82.18,82.3,82.16,82.28,13066.0,82.18,82.3,82.16,82.28,13066.0
2022-10-14 13:20:00,82.25,82.44,82.16,82.41,16481.0,82.25,82.44,82.16,82.41,16481.0
2022-10-14 13:30:00,82.4,82.61,82.36,82.57,16315.0,82.4,82.61,82.36,82.57,16315.0
2022-10-14 13:40:00,82.56,82.62,82.44,82.49,12575.0,82.56,82.62,82.44,82.49,12575.0
2022-10-14 13:50:00,82.52,82.84,82.41,82.84,23003.0,82.52,82.84,82.41,82.84,23003.0
2022-10-14 14:00:00,82.82,82.82,82.57,82.62,19958.0,82.82,82.82,82.57,82.62,19958.0
2022-10-14 14:10:00,82.6,82.66,82.48,82.48,29789.0,82.6,82.66,82.48,82.48,29789.0
2022-10-14 14:20:00,82.49,82.6,82.38,82.57,26489.0,82.49,82.6,82.38,82.57,26489.0
2022-10-14 14:30:00,82.57,82.64,82.39,82.48,31652.0,82.57,82.64,82.39,82.48,31652.0
2022-10-14 14:40:00,82.49,82.56,82.32,82.41,33046.0,82.49,82.56,82.32,82.41,33046.0
2022-10-14 14:50:00,82.41,82.57,82.35,82.51,34022.0,82.41,82.57,82.35,82.51,34022.0
2022-10-14 15:00:00,82.55,82.73,82.43,82.51,33937.0,82.55,82.73,82.43,82.51,33937.0
2022-10-14 15:10:00,82.5,82.56,82.3,82.43,28904.0,82.5,82.56,82.3,82.43,28904.0
2022-10-14 15:20:00,82.4,82.61,82.38,82.56,29418.0,82.4,82.61,82.38,82.56,29418.0
2022-10-14 15:30:00,82.52,82.71,82.38,82.48,37061.0,82.52,82.71,82.38,82.48,37061.0
2022-10-14 15:40:00,82.49,82.58,82.41,82.5,88018.0,82.49,82.58,82.41,82.5,88018.0
2022-10-14 15:50:00,82.53,82.62,82.22,82.48,283965.0,82.53,82.62,82.22,82.48,283965.0
2022-10-17 09:30:00,83.79,84.5,83.17,84.45,56184.0,83.79,84.5,83.17,84.45,56184.0
2022-10-17 09:40:00,84.52,84.88,84.23,84.81,35996.0,84.52,84.88,84.23,84.81,35996.0
2022-10-17 09:50:00,84.86,85.0,84.41,84.59,30810.0,84.86,85.0,84.41,84.59,30810.0
2022-10-17 10:00:00,84.58,85.1,84.57,84.95,60514.0,84.58,85.1,84.57,84.95,60514.0
2022-10-17 10:10:00,84.96,85.18,84.91,85.01,40692.0,84.96,85.18,84.91,85.01,40692.0
2022-10-17 10:20:00,85.05,85.16,84.7,84.7,43697.0,85.05,85.16,84.7,84.7,43697.0
2022-10-17 10:30:00,84.7,84.82,84.58,84.82,35293.0,84.7,84.82,84.58,84.82,35293.0
2022-10-17 10:40:00,84.81,85.0,84.79,84.94,114560.0,84.81,85.0,84.79,84.94,114560.0
2022-10-17 10:50:00,84.93,84.93,84.24,84.52,67698.0,84.93,84.93,84.24,84.52,67698.0
2022-10-17 11:00:00,84.56,84.66,84.43,84.44,63017.0,84.56,84.66,84.43,84.44,63017.0
2022-10-17 11:10:00,84.44,84.58,84.19,84.21,34060.0,84.44,84.58,84.19,84.21,34060.0
2022-10-17 11:20:00,84.21,84.91,84.2,84.91,38645.0,84.21,84.91,84.2,84.91,38645.0
2022-10-17 11:30:00,84.91,85.0,84.87,84.98,111006.0,84.91,85.0,84.87,84.98,111006.0
2022-10-17 11:40:00,84.99,85.25,84.99,85.05,419909.0,84.99,85.25,84.99,85.05,419909.0
2022-10-17 11:50:00,85.02,85.34,85.0,85.29,27267.0,85.02,85.34,85.0,85.29,27267.0
2022-10-17 12:00:00,85.28,85.57,85.26,85.55,32572.0,85.28,85.57,85.26,85.55,32572.0
2022-10-17 12:10:00,85.52,85.55,85.26,85.32,19161.0,85.52,85.55,85.26,85.32,19161.0
2022-10-17 12:20:00,85.32,85.38,85.17,85.17,20367.0,85.32,85.38,85.17,85.17,20367.0
2022-10-17 12:30:00,85.18,85.2,84.95,85.08,23643.0,85.18,85.2,84.95,85.08,23643.0
2022-10-17 12:40:00,85.06,85.08,84.78,84.95,21122.0,85.06,85.08,84.78,84.95,21122.0
2022-10-17 12:50:00,84.94,85.14,84.91,84.96,17186.0,84.94,85.14,84.91,84.96,17186.0
2022-10-17 13:00:00,84.97,85.15,84.85,85.12,15033.0,84.97,85.15,84.85,85.12,15033.0
2022-10-17 13:10:00,85.11,85.24,85.08,85.08,12398.0,85.11,85.24,85.08,85.08,12398.0
2022-10-17 13:20:00,85.07,85.18,85.01,85.04,42245.0,85.07,85.18,85.01,85.04,42245.0
2022-10-17 13:30:00,85.06,85.4,85.03,85.4,22219.0,85.06,85.4,85.03,85.4,22219.0
2022-10-17 13:40:00,85.41,85.61,85.34,85.61,25073.0,85.41,85.61,85.34,85.61,25073.0
2022-10-17 13:50:00,85.62,85.67,85.51,85.58,28318.0,85.62,85.67,85.51,85.58,28318.0
2022-10-17 14:00:00,85.59,85.76,85.57,85.69,30585.0,85.59,85.76,85.57,85.69,30585.0
2022-10-17 14:10:00,85.68,85.7,85.34,85.4,44245.0,85.68,85.7,85.34,85.4,44245.0
2022-10-17 14:20:00,85.41,85.41,85.14,85.34,24318.0,85.41,85.41,85.14,85.34,24318.0
2022-10-17 14:30:00,85.34,85.38,85.15,85.35,18821.0,85.34,85.38,85.15,85.35,18821.0
2022-10-17 14:40:00,85.33,85.4,85.26,85.27,14354.0,85.33,85.4,85.26,85.27,14354.0
2022-10-17 14:50:00,85.28,85.28,85.07,85.15,30639.0,85.28,85.28,85.07,85.15,30639.0
2022-10-17 15:00:00,85.16,85.24,85.01,85.16,33827.0,85.16,85.24,85.01,85.16,33827.0
2022-10-17 15:10:00,85.17,85.29,85.1,85.19,46585.0,85.17,85.29,85.1,85.19,46585.0
2022-10-17 15:20:00,85.19,85.2,85.07,85.17,34510.0,85.19,85.2,85.07,85.17,34510.0
2022-10-17 15:30:00,85.19,85.43,85.14,85.42,81380.0,85.19,85.43,85.14,85.42,81380.0
2022-10-17 15:40:00,85.42,85.71,85.42,85.54,93378.0,85.42,85.71,85.42,85.54,93378.0
2022-10-17 15:50:00,85.54,85.75,85.45,85.53,271685.0,85.54,85.75,85.45,85.53,271685.0
2022-10-18 09:30:00,87.56,88.49,87.56,88.1,103238.0,87.56,88.49,87.56,88.1,103238.0
2022-10-18 09:40:00,88.08,88.42,87.65,88.07,73905.0,88.08,88.42,87.65,88.07,73905.0
2022-10-18 09:50:00,88.07,88.21,87.46,87.77,74847.0,88.07,88.21,87.46,87.77,74847.0
2022-10-18 10:00:00,87.82,88.17,87.76,88.17,43469.0,87.82,88.17,87.76,88.17,43469.0
2022-10-18 10:10:00,88.17,88.25,87.37,87.51,39544.0,88.17,88.25,87.37,87.51,39544.0
2022-10-18 10:20:00,87.55,87.56,87.25,87.4,33558.0,87.55,87.56,87.25,87.4,33558.0
2022-10-18 10:30:00,87.4,87.46,87.04,87.2,49267.0,87.4,87.46,87.04,87.2,49267.0
2022-10-18 10:40:00,87.21,87.65,87.21,87.63,29660.0,87.21,87.65,87.21,87.63,29660.0
2022-10-18 10:50:00,87.61,87.64,87.23,87.25,67738.0,87.61,87.64,87.23,87.25,67738.0
2022-10-18 11:00:00,87.21,87.34,86.97,87.08,35646.0,87.21,87.34,86.97,87.08,35646.0
2022-10-18 11:10:00,87.09,87.19,86.76,86.76,42149.0,87.09,87.19,86.76,86.76,42149.0
2022-10-18 11:20:00,86.78,86.82,86.51,86.71,35894.0,86.78,86.82,86.51,86.71,35894.0
2022-10-18 11:30:00,86.69,86.71,86.3,86.4,48781.0,86.69,86.71,86.3,86.4,48781.0
2022-10-18 11:40:00,86.45,86.58,86.34,86.56,46464.0,86.45,86.58,86.34,86.56,46464.0
2022-10-18 11:50:00,86.58,86.62,86.38,86.41,16187.0,86.58,86.62,86.38,86.41,16187.0
2022-10-18 12:00:00,86.36,86.43,86.05,86.42,42315.0,86.36,86.43,86.05,86.42,42315.0
2022-10-18 12:10:00,86.44,86.6,86.31,86.49,16534.0,86.44,86.6,86.31,86.49,16534.0
2022-10-18 12:20:00,86.48,86.48,86.16,86.31,18516.0,86.48,86.48,86.16,86.31,18516.0
2022-10-18 12:30:00,86.29,86.82,86.22,86.75,73754.0,86.29,86.82,86.22,86.75,73754.0
2022-10-18 12:40:00,86.75,86.75,86.46,86.59,16844.0,86.75,86.75,86.46,86.59,16844.0
2022-10-18 12:50:00,86.62,86.76,86.32,86.32,24231.0,86.62,86.76,86.32,86.32,24231.0
2022-10-18 13:00:00,86.33,86.34,85.94,86.15,26023.0,86.33,86.34,85.94,86.15,26023.0
2022-10-18 13:10:00,86.19,86.56,86.18,86.5,52885.0,86.19,86.56,86.18,86.5,52885.0
2022-10-18 13:20:00,86.48,86.68,86.45,86.66,24331.0,86.48,86.68,86.45,86.66,24331.0
2022-10-18 13:30:00,86.65,86.99,86.61,86.92,37341.0,86.65,86.99,86.61,86.92,37341.0
2022-10-18 13:40:00,86.95,86.96,86.67,86.79,21411.0,86.95,86.96,86.67,86.79,21411.0
2022-10-18 13:50:00,86.78,86.92,86.74,86.84,27679.0,86.78,86.92,86.74,86.84,27679.0
2022-10-18 14:00:00,86.84,86.99,86.76,86.91,63026.0,86.84,86.99,86.76,86.91,63026.0
2022-10-18 14:10:00,86.91,87.01,86.79,86.91,27795.0,86.91,87.01,86.79,86.91,27795.0
2022-10-18 14:20:00,86.89,87.06,86.86,87.04,23431.0,86.89,87.06,86.86,87.04,23431.0
2022-10-18 14:30:00,87.03,87.04,86.69,86.76,30766.0,87.03,87.04,86.69,86.76,30766.0
2022-10-18 14:40:00,86.78,86.8,86.11,86.29,105073.0,86.78,86.8,86.11,86.29,105073.0
2022-10-18 14:50:00,86.28,86.3,86.13,86.24,53575.0,86.28,86.3,86.13,86.24,53575.0
2022-10-18 15:00:00,86.27,86.28,86.0,86.11,26896.0,86.27,86.28,86.0,86.11,26896.0
2022-10-18 15:10:00,86.11,86.13,85.7,85.96,34100.0,86.11,86.13,85.7,85.96,34100.0
2022-10-18 15:20:00,85.97,86.12,85.87,86.12,37375.0,85.97,86.12,85.87,86.12,37375.0
2022-10-18 15:30:00,86.13,86.42,86.12,86.26,55185.0,86.13,86.42,86.12,86.26,55185.0
2022-10-18 15:40:00,86.27,86.37,86.16,86.36,105017.0,86.27,86.37,86.16,86.36,105017.0
2022-10-18 15:50:00,86.35,86.46,86.01,86.31,367506.0,86.35,86.46,86.01,86.31,367506.0
2022-10-19 09:30:00,85.52,86.46,85.28,86.06,86653.0,85.52,86.46,85.28,86.06,86653.0
2022-10-19 09:40:00,86.06,86.28,85.54,85.54,43178.0,86.06,86.28,85.54,85.54,43178.0
2022-10-19 09:50:00,85.58,86.0,85.42,85.45,46555.0,85.58,86.0,85.42,85.45,46555.0
2022-10-19 10:00:00,85.38,85.86,85.35,85.64,41976.0,85.38,85.86,85.35,85.64,41976.0
2022-10-19 10:10:00,85.67,85.9,85.39,85.86,55023.0,85.67,85.9,85.39,85.86,55023.0
2022-10-19 10:20:00,85.87,86.21,85.81,86.21,47636.0,85.87,86.21,85.81,86.21,47636.0
2022-10-19 10:30:00,86.21,86.5,86.07,86.48,42201.0,86.21,86.5,86.07,86.48,42201.0
2022-10-19 10:40:00,86.48,86.77,86.28,86.64,33789.0,86.48,86.77,86.28,86.64,33789.0
2022-10-19 10:50:00,86.67,86.7,86.15,86.31,30468.0,86.67,86.7,86.15,86.31,30468.0
2022-10-19 11:00:00,86.37,86.43,86.14,86.39,29937.0,86.37,86.43,86.14,86.39,29937.0
2022-10-19 11:10:00,86.39,86.55,86.34,86.48,27219.0,86.39,86.55,86.34,86.48,27219.0
2022-10-19 11:20:00,86.5,86.5,86.23,86.35,29655.0,86.5,86.5,86.23,86.35,29655.0
2022-10-19 11:30:00,86.32,86.32,85.85,86.0,28343.0,86.32,86.32,85.85,86.0,28343.0
2022-10-19 11:40:00,86.0,86.11,85.86,86.08,15784.0,86.0,86.11,85.86,86.08,15784.0
2022-10-19 11:50:00,86.08,86.27,86.03,86.12,14951.0,86.08,86.27,86.03,86.12,14951.0
2022-10-19 12:00:00,86.1,86.13,85.58,85.64,15707.0,86.1,86.13,85.58,85.64,15707.0
2022-10-19 12:10:00,85.63,85.78,85.57,85.59,15147.0,85.63,85.78,85.57,85.59,15147.0
2022-10-19 12:20:00,85.59,85.6,85.35,85.39,14685.0,85.59,85.6,85.35,85.39,14685.0
2022-10-19 12:30:00,85.39,85.58,85.35,85.49,9766.0,85.39,85.58,85.35,85.49,9766.0
2022-10-19 12:40:00,85.5,85.53,85.19,85.29,13191.0,85.5,85.53,85.19,85.29,13191.0
2022-10-19 12:50:00,85.31,85.43,85.31,85.38,12499.0,85.31,85.43,85.31,85.38,12499.0
2022-10-19 13:00:00,85.36,85.44,85.0,85.11,14056.0,85.36,85.44,85.0,85.11,14056.0
2022-10-19 13:10:00,85.13,85.24,85.1,85.24,17187.0,85.13,85.24,85.1,85.24,17187.0
2022-10-19 13:20:00,85.24,85.5,85.21,85.32,14398.0,85.24,85.5,85.21,85.32,14398.0
2022-10-19 13:30:00,85.33,85.42,85.22,85.32,20021.0,85.33,85.42,85.22,85.32,20021.0
2022-10-19 13:40:00,85.33,85.41,85.06,85.1,30408.0,85.33,85.41,85.06,85.1,30408.0
2022-10-19 13:50:00,85.15,85.33,85.06,85.33,13541.0,85.15,85.33,85.06,85.33,13541.0
2022-10-19 14:00:00,85.3,85.64,85.24,85.52,13607.0,85.3,85.64,85.24,85.52,13607.0
2022-10-19 14:10:00,85.55,85.75,85.46,85.65,10873.0,85.55,85.75,85.46,85.65,10873.0
2022-10-19 14:20:00,85.66,85.79,85.64,85.79,13139.0,85.66,85.79,85.64,85.79,13139.0
2022-10-19 14:30:00,85.79,85.81,85.5,85.5,17122.0,85.79,85.81,85.5,85.5,17122.0
2022-10-19 14:40:00,85.49,85.58,85.4,85.47,12476.0,85.49,85.58,85.4,85.47,12476.0
2022-10-19 14:50:00,85.44,85.51,85.37,85.49,32926.0,85.44,85.51,85.37,85.49,32926.0
2022-10-19 15:00:00,85.46,85.55,85.36,85.54,17756.0,85.46,85.55,85.36,85.54,17756.0
2022-10-19 15:10:00,85.59,85.86,85.57,85.83,18270.0,85.59,85.86,85.57,85.83,18270.0
2022-10-19 15:20:00,85.83,85.86,85.55,85.58,21962.0,85.83,85.86,85.55,85.58,21962.0
2022-10-19 15:30:00,85.61,85.78,85.55,85.59,24784.0,85.61,85.78,85.55,85.59,24784.0
2022-10-19 15:40:00,85.58,85.81,85.58,85.72,47163.0,85.58,85.81,85.58,85.72,47163.0
2022-10-19 15:50:00,85.69,85.99,85.65,85.95,208620.0,85.69,85.99,85.65,85.95,208620.0
2022-10-20 09:30:00,85.72,85.95,85.11,85.43,37357.0,85.72,85.95,85.11,85.43,37357.0
2022-10-20 09:40:00,85.47,85.57,84.86,85.0,53370.0,85.47,85.57,84.86,85.0,53370.0
2022-10-20 09:50:00,85.02,85.34,84.97,85.18,79055.0,85.02,85.34,84.97,85.18,79055.0
2022-10-20 10:00:00,85.15,85.57,85.11,85.44,172844.0,85.15,85.57,85.11,85.44,172844.0
2022-10-20 10:10:00,85.44,85.95,85.41,85.9,102020.0,85.44,85.95,85.41,85.9,102020.0
2022-10-20 10:20:00,85.87,85.96,85.52,85.92,63183.0,85.87,85.96,85.52,85.92,63183.0
2022-10-20 10:30:00,85.95,86.06,85.48,85.61,51011.0,85.95,86.06,85.48,85.61,51011.0
2022-10-20 10:40:00,85.64,85.71,85.22,85.45,41128.0,85.64,85.71,85.22,85.45,41128.0
2022-10-20 10:50:00,85.49,85.64,85.43,85.6,53364.0,85.49,85.64,85.43,85.6,53364.0
2022-10-20 11:00:00,85.6,85.74,85.21,85.33,58647.0,85.6,85.74,85.21,85.33,58647.0
2022-10-20 11:10:00,85.28,85.38,84.91,84.97,93922.0,85.28,85.38,84.91,84.97,93922.0
2022-10-20 11:20:00,84.97,85.15,84.76,84.89,164019.0,84.97,85.15,84.76,84.89,164019.0
2022-10-20 11:30:00,84.92,85.18,84.87,85.04,87378.0,84.92,85.18,84.87,85.04,87378.0
2022-10-20 11:40:00,85.06,85.17,84.9,85.05,103780.0,85.06,85.17,84.9,85.05,103780.0
2022-10-20 11:50:00,85.03,85.19,84.84,84.96,126147.0,85.03,85.19,84.84,84.96,126147.0
2022-10-20 12:00:00,84.94,84.94,84.43,84.44,36793.0,84.94,84.94,84.43,84.44,36793.0
2022-10-20 12:10:00,84.43,84.58,84.31,84.53,33648.0,84.43,84.58,84.31,84.53,33648.0
2022-10-20 12:20:00,84.51,84.53,84.19,84.31,18703.0,84.51,84.53,84.19,84.31,18703.0
2022-10-20 12:30:00,84.29,84.38,84.21,84.24,15062.0,84.29,84.38,84.21,84.24,15062.0
2022-10-20 12:40:00,84.26,84.28,84.11,84.26,16283.0,84.26,84.28,84.11,84.26,16283.0
2022-10-20 12:50:00,84.26,84.32,84.16,84.32,19572.0,84.26,84.32,84.16,84.32,19572.0
2022-10-20 13:00:00,84.29,84.34,83.82,83.95,26153.0,84.29,84.34,83.82,83.95,26153.0
2022-10-20 13:10:00,83.95,84.2,83.87,83.88,26299.0,83.95,84.2,83.87,83.88,26299.0
2022-10-20 13:20:00,83.87,84.03,83.83,83.93,25935.0,83.87,84.03,83.83,83.93,25935.0
2022-10-20 13:30:00,83.93,84.04,83.83,84.01,21016.0,83.93,84.04,83.83,84.01,21016.0
2022-10-20 13:40:00,83.99,84.02,83.65,83.65,23519.0,83.99,84.02,83.65,83.65,23519.0
2022-10-20 13:50:00,83.68,83.75,83.55,83.67,35848.0,83.68,83.75,83.55,83.67,35848.0
2022-10-20 14:00:00,83.68,83.74,83.45,83.52,61995.0,83.68,83.74,83.45,83.52,61995.0
2022-10-20 14:10:00,83.53,83.61,83.43,83.47,48893.0,83.53,83.61,83.43,83.47,48893.0
2022-10-20 14:20:00,83.47,83.63,83.45,83.53,41167.0,83.47,83.63,83.45,83.53,41167.0
2022-10-20 14:30:00,83.52,83.71,83.47,83.62,45676.0,83.52,83.71,83.47,83.62,45676.0
2022-10-20 14:40:00,83.61,83.66,83.4,83.57,43922.0,83.61,83.66,83.4,83.57,43922.0
2022-10-20 14:50:00,83.57,83.83,83.47,83.71,86785.0,83.57,83.83,83.47,83.71,86785.0
2022-10-20 15:00:00,83.72,84.0,83.71,83.91,22008.0,83.72,84.0,83.71,83.91,22008.0
2022-10-20 15:10:00,83.92,83.94,83.58,83.59,42639.0,83.92,83.94,83.58,83.59,42639.0
2022-10-20 15:20:00,83.57,83.7,83.49,83.69,60753.0,83.57,83.7,83.49,83.69,60753.0
2022-10-20 15:30:00,83.69,83.84,83.6,83.63,73615.0,83.69,83.84,83.6,83.63,73615.0
2022-10-20 15:40:00,83.64,83.73,83.56,83.61,104703.0,83.64,83.73,83.56,83.61,104703.0
2022-10-20 15:50:00,83.61,83.89,83.57,83.66,390872.0,83.61,83.89,83.57,83.66,390872.0
2022-10-21 09:30:00,83.82,83.82,82.14,82.47,272083.0,83.82,83.82,82.14,82.47,272083.0
2022-10-21 09:40:00,82.4,83.29,82.27,83.17,40682.0,82.4,83.29,82.27,83.17,40682.0
2022-10-21 09:50:00,83.17,83.52,82.93,83.52,91787.0,83.17,83.52,82.93,83.52,91787.0
2022-10-21 10:00:00,83.55,83.92,83.29,83.57,109606.0,83.55,83.92,83.29,83.57,109606.0
2022-10-21 10:10:00,83.6,83.7,83.35,83.49,49775.0,83.6,83.7,83.35,83.49,49775.0
2022-10-21 10:20:00,83.48,83.61,82.74,82.74,48000.0,83.48,83.61,82.74,82.74,48000.0
2022-10-21 10:30:00,82.77,82.95,82.42,82.71,64572.0,82.77,82.95,82.42,82.71,64572.0
2022-10-21 10:40:00,82.68,83.33,82.59,83.31,112812.0,82.68,83.33,82.59,83.31,112812.0
2022-10-21 10:50:00,83.36,83.36,82.81,82.98,84183.0,83.36,83.36,82.81,82.98,84183.0
2022-10-21 11:00:00,82.99,83.04,82.75,82.87,42581.0,82.99,83.04,82.75,82.87,42581.0
2022-10-21 11:10:00,82.88,83.13,82.53,82.59,69941.0,82.88,83.13,82.53,82.59,69941.0
2022-10-21 11:20:00,82.59,83.01,82.51,82.97,41281.0,82.59,83.01,82.51,82.97,41281.0
2022-10-21 11:30:00,82.97,83.23,82.54,82.58,41723.0,82.97,83.23,82.54,82.58,41723.0
2022-10-21 11:40:00,82.58,82.99,82.53,82.93,44695.0,82.58,82.99,82.53,82.93,44695.0
2022-10-21 11:50:00,82.92,83.01,82.66,82.86,34479.0,82.92,83.01,82.66,82.86,34479.0
2022-10-21 12:00:00,82.87,83.26,82.87,83.13,48486.0,82.87,83.26,82.87,83.13,48486.0
2022-10-21 12:10:00,83.12,83.29,82.97,83.2,175186.0,83.12,83.29,82.97,83.2,175186.0
2022-10-21 12:20:00,83.18,83.49,83.09,83.17,147872.0,83.18,83.49,83.09,83.17,147872.0
2022-10-21 12:30:00,83.19,83.83,83.17,83.52,64095.0,83.19,83.83,83.17,83.52,64095.0
2022-10-21 12:40:00,83.55,84.25,83.55,84.21,49966.0,83.55,84.25,83.55,84.21,49966.0
2022-10-21 12:50:00,84.22,84.49,84.22,84.35,47140.0,84.22,84.49,84.22,84.35,47140.0
2022-10-21 13:00:00,84.34,84.5,84.22,84.25,24775.0,84.34,84.5,84.22,84.25,24775.0
2022-10-21 13:10:00,84.26,84.29,84.01,84.17,42303.0,84.26,84.29,84.01,84.17,42303.0
2022-10-21 13:20:00,84.16,84.2,83.89,84.04,30635.0,84.16,84.2,83.89,84.04,30635.0
2022-10-21 13:30:00,84.02,84.23,83.99,84.12,124608.0,84.02,84.23,83.99,84.12,124608.0
2022-10-21 13:40:00,84.14,84.37,84.13,84.3,46798.0,84.14,84.37,84.13,84.3,46798.0
2022-10-21 13:50:00,84.3,84.38,84.25,84.29,81843.0,84.3,84.38,84.25,84.29,81843.0
2022-10-21 14:00:00,84.3,84.48,84.28,84.47,83965.0,84.3,84.48,84.28,84.47,83965.0
2022-10-21 14:10:00,84.48,84.49,84.16,84.29,62660.0,84.48,84.49,84.16,84.29,62660.0
2022-10-21 14:20:00,84.3,84.32,84.22,84.29,17850.0,84.3,84.32,84.22,84.29,17850.0
2022-10-21 14:30:00,84.3,84.38,84.22,84.37,30463.0,84.3,84.38,84.22,84.37,30463.0
2022-10-21 14:40:00,84.37,84.41,84.25,84.33,31754.0,84.37,84.41,84.25,84.33,31754.0
2022-10-21 14:50:00,84.34,84.44,84.19,84.39,29932.0,84.34,84.44,84.19,84.39,29932.0
2022-10-21 15:00:00,84.39,84.53,84.32,84.47,49221.0,84.39,84.53,84.32,84.47,49221.0
2022-10-21 15:10:00,84.46,84.79,84.41,84.78,67087.0,84.46,84.79,84.41,84.78,67087.0
2022-10-21 15:20:00,84.82,84.97,84.76,84.95,37190.0,84.82,84.97,84.76,84.95,37190.0
2022-10-21 15:30:00,84.96,85.06,84.85,85.01,103723.0,84.96,85.06,84.85,85.01,103723.0
2022-10-21 15:40:00,85.0,85.08,84.83,85.03,114076.0,85.0,85.08,84.83,85.03,114076.0
2022-10-21 15:50:00,85.05,85.06,84.72,84.83,311869.0,85.05,85.06,84.72,84.83,311869.0
2022-10-24 09:30:00,85.71,85.88,85.15,85.69,77299.0,85.71,85.88,85.15,85.69,77299.0
2022-10-24 09:40:00,85.63,86.21,85.37,85.7,75175.0,85.63,86.21,85.37,85.7,75175.0
2022-10-24 09:50:00,85.73,86.09,85.3,85.95,51091.0,85.73,86.09,85.3,85.95,51091.0
2022-10-24 10:00:00,85.92,85.92,84.79,84.86,38233.0,85.92,85.92,84.79,84.86,38233.0
2022-10-24 10:10:00,84.84,85.24,84.72,85.02,38382.0,84.84,85.24,84.72,85.02,38382.0
2022-10-24 10:20:00,85.02,85.17,84.61,85.17,65334.0,85.02,85.17,84.61,85.17,65334.0
2022-10-24 10:30:00,85.09,85.24,84.86,85.16,33387.0,85.09,85.24,84.86,85.16,33387.0
2022-10-24 10:40:00,85.16,85.23,84.84,84.88,35028.0,85.16,85.23,84.84,84.88,35028.0
2022-10-24 10:50:00,84.91,85.2,84.83,85.14,42167.0,84.91,85.2,84.83,85.14,42167.0
2022-10-24 11:00:00,85.15,85.39,85.0,85.14,34365.0,85.15,85.39,85.0,85.14,34365.0
2022-10-24 11:10:00,85.13,85.29,84.88,85.06,44010.0,85.13,85.29,84.88,85.06,44010.0
2022-10-24 11:20:00,85.08,85.42,85.07,85.32,49945.0,85.08,85.42,85.07,85.32,49945.0
2022-10-24 11:30:00,85.28,85.47,85.23,85.42,44556.0,85.28,85.47,85.23,85.42,44556.0
2022-10-24 11:40:00,85.41,85.45,85.09,85.15,56568.0,85.41,85.45,85.09,85.15,56568.0
2022-10-24 11:50:00,85.16,85.54,85.12,85.54,96866.0,85.16,85.54,85.12,85.54,96866.0
2022-10-24 12:00:00,85.54,85.71,85.4,85.48,25743.0,85.54,85.71,85.4,85.48,25743.0
2022-10-24 12:10:00,85.48,85.85,85.44,85.82,35173.0,85.48,85.85,85.44,85.82,35173.0
2022-10-24 12:20:00,85.83,85.88,85.65,85.65,24899.0,85.83,85.88,85.65,85.65,24899.0
2022-10-24 12:30:00,85.64,85.71,85.57,85.62,17287.0,85.64,85.71,85.57,85.62,17287.0
2022-10-24 12:40:00,85.61,85.62,85.45,85.52,16817.0,85.61,85.62,85.45,85.52,16817.0
2022-10-24 12:50:00,85.53,85.53,85.3,85.31,27050.0,85.53,85.53,85.3,85.31,27050.0
2022-10-24 13:00:00,85.31,85.37,85.22,85.36,23575.0,85.31,85.37,85.22,85.36,23575.0
2022-10-24 13:10:00,85.36,85.36,85.12,85.14,23054.0,85.36,85.36,85.12,85.14,23054.0
2022-10-24 13:20:00,85.16,85.18,84.99,85.04,39511.0,85.16,85.18,84.99,85.04,39511.0
2022-10-24 13:30:00,85.03,85.17,84.99,85.02,25901.0,85.03,85.17,84.99,85.02,25901.0
2022-10-24 13:40:00,85.04,85.14,85.01,85.09,22511.0,85.04,85.14,85.01,85.09,22511.0
2022-10-24 13:50:00,85.06,85.13,84.99,85.05,33762.0,85.06,85.13,84.99,85.05,33762.0
2022-10-24 14:00:00,85.06,85.2,85.01,85.16,48073.0,85.06,85.2,85.01,85.16,48073.0
2022-10-24 14:10:00,85.14,85.14,85.02,85.07,35571.0,85.14,85.14,85.02,85.07,35571.0
2022-10-24 14:20:00,85.08,85.09,84.92,85.04,36482.0,85.08,85.09,84.92,85.04,36482.0
2022-10-24 14:30:00,85.04,85.24,85.03,85.22,34156.0,85.04,85.24,85.03,85.22,34156.0
2022-10-24 14:40:00,85.23,85.45,85.08,85.44,51274.0,85.23,85.45,85.08,85.44,51274.0
2022-10-24 14:50:00,85.45,85.49,85.34,85.42,28836.0,85.45,85.49,85.34,85.42,28836.0
2022-10-24 15:00:00,85.44,85.44,85.32,85.34,47296.0,85.44,85.44,85.32,85.34,47296.0
2022-10-24 15:10:00,85.33,85.49,85.32,85.39,140921.0,85.33,85.49,85.32,85.39,140921.0
2022-10-24 15:20:00,85.38,85.38,85.22,85.23,61875.0,85.38,85.38,85.22,85.23,61875.0
2022-10-24 15:30:00,85.23,85.27,85.09,85.11,84797.0,85.23,85.27,85.09,85.11,84797.0
2022-10-24 15:40:00,85.11,85.16,85.05,85.06,95431.0,85.11,85.16,85.05,85.06,95431.0
2022-10-24 15:50:00,85.06,85.14,84.69,84.93,383999.0,85.06,85.14,84.69,84.93,383999.0
2022-10-25 09:30:00,85.05,85.92,84.99,85.67,104099.0,85.05,85.92,84.99,85.67,104099.0
2022-10-25 09:40:00,85.64,86.42,85.46,86.38,112166.0,85.64,86.42,85.46,86.38,112166.0
2022-10-25 09:50:00,86.37,86.5,86.07,86.25,85575.0,86.37,86.5,86.07,86.25,85575.0
2022-10-25 10:00:00,86.25,86.56,85.99,86.25,73399.0,86.25,86.56,85.99,86.25,73399.0
2022-10-25 10:10:00,86.27,86.38,85.73,86.07,64764.0,86.27,86.38,85.73,86.07,64764.0
2022-10-25 10:20:00,86.08,86.4,86.03,86.19,58792.0,86.08,86.4,86.03,86.19,58792.0
2022-10-25 10:30:00,86.18,86.48,86.16,86.25,66448.0,86.18,86.48,86.16,86.25,66448.0
2022-10-25 10:40:00,86.25,86.44,86.21,86.32,69579.0,86.25,86.44,86.21,86.32,69579.0
2022-10-25 10:50:00,86.31,86.41,86.26,86.31,60817.0,86.31,86.41,86.26,86.31,60817.0
2022-10-25 11:00:00,86.32,86.51,86.29,86.41,82632.0,86.32,86.51,86.29,86.41,82632.0
2022-10-25 11:10:00,86.43,86.44,85.9,86.04,79191.0,86.43,86.44,85.9,86.04,79191.0
2022-10-25 11:20:00,86.01,86.02,85.81,85.98,48474.0,86.01,86.02,85.81,85.98,48474.0
2022-10-25 11:30:00,86.0,86.07,85.69,85.78,987156.0,86.0,86.07,85.69,85.78,987156.0
2022-10-25 11:40:00,85.77,86.01,85.54,85.84,80854.0,85.77,86.01,85.54,85.84,80854.0
2022-10-25 11:50:00,85.84,86.05,85.79,85.83,60599.0,85.84,86.05,85.79,85.83,60599.0
2022-10-25 12:00:00,85.82,85.86,85.56,85.64,83390.0,85.82,85.86,85.56,85.64,83390.0
2022-10-25 12:10:00,85.66,85.95,85.57,85.93,52931.0,85.66,85.95,85.57,85.93,52931.0
2022-10-25 12:20:00,85.93,85.96,85.48,85.5,116579.0,85.93,85.96,85.48,85.5,116579.0
2022-10-25 12:30:00,85.5,85.54,85.3,85.33,82470.0,85.5,85.54,85.3,85.33,82470.0
2022-10-25 12:40:00,85.33,85.8,85.27,85.74,96803.0,85.33,85.8,85.27,85.74,96803.0
2022-10-25 12:50:00,85.75,85.76,85.59,85.68,75854.0,85.75,85.76,85.59,85.68,75854.0
2022-10-25 13:00:00,85.69,85.84,85.5,85.76,47686.0,85.69,85.84,85.5,85.76,47686.0
2022-10-25 13:10:00,85.76,85.79,85.44,85.53,35037.0,85.76,85.79,85.44,85.53,35037.0
2022-10-25 13:20:00,85.51,85.66,85.4,85.61,25115.0,85.51,85.66,85.4,85.61,25115.0
2022-10-25 13:30:00,85.66,85.77,85.59,85.6,39766.0,85.66,85.77,85.59,85.6,39766.0
2022-10-25 13:40:00,85.61,85.65,85.54,85.62,36922.0,85.61,85.65,85.54,85.62,36922.0
2022-10-25 13:50:00,85.6,85.64,85.53,85.56,37900.0,85.6,85.64,85.53,85.56,37900.0
2022-10-25 14:00:00,85.55,85.72,85.55,85.7,49800.0,85.55,85.72,85.55,85.7,49800.0
2022-10-25 14:10:00,85.7,85.73,85.57,85.58,32035.0,85.7,85.73,85.57,85.58,32035.0
2022-10-25 14:20:00,85.57,85.64,85.37,85.43,99752.0,85.57,85.64,85.37,85.43,99752.0
2022-10-25 14:30:00,85.47,85.67,85.44,85.64,56579.0,85.47,85.67,85.44,85.64,56579.0
2022-10-25 14:40:00,85.66,85.66,85.38,85.44,149233.0,85.66,85.66,85.38,85.44,149233.0
2022-10-25 14:50:00,85.43,85.56,85.39,85.41,104582.0,85.43,85.56,85.39,85.41,104582.0
2022-10-25 15:00:00,85.41,85.55,85.4,85.54,168519.0,85.41,85.55,85.4,85.54,168519.0
2022-10-25 15:10:00,85.5,85.64,85.46,85.48,69661.0,85.5,85.64,85.46,85.48,69661.0
2022-10-25 15:20:00,85.48,85.61,85.44,85.58,57748.0,85.48,85.61,85.44,85.58,57748.0
2022-10-25 15:30:00,85.57,85.83,85.53,85.64,135434.0,85.57,85.83,85.53,85.64,135434.0
2022-10-25 15:40:00,85.62,85.78,85.56,85.77,148647.0,85.62,85.78,85.56,85.77,148647.0
2022-10-25 15:50:00,85.77,85.85,85.61,85.72,577968.0,85.77,85.85,85.61,85.72,577968.0
2022-10-26 09:30:00,86.34,87.19,85.91,87.01,171648.0,86.34,87.19,85.91,87.01,171648.0
2022-10-26 09:40:00,87.08,87.08,86.46,86.73,60103.0,87.08,87.08,86.46,86.73,60103.0
2022-10-26 09:50:00,86.79,87.25,86.64,86.84,55386.0,86.79,87.25,86.64,86.84,55386.0
2022-10-26 10:00:00,86.91,87.86,86.87,87.69,47918.0,86.91,87.86,86.87,87.69,47918.0
2022-10-26 10:10:00,87.68,88.21,87.63,88.2,48530.0,87.68,88.21,87.63,88.2,48530.0
2022-10-26 10:20:00,88.2,88.64,88.12,88.48,108626.0,88.2,88.64,88.12,88.48,108626.0
2022-10-26 10:30:00,88.5,88.88,88.36,88.77,83303.0,88.5,88.88,88.36,88.77,83303.0
2022-10-26 10:40:00,88.78,89.16,88.71,89.12,172863.0,88.78,89.16,88.71,89.12,172863.0
2022-10-26 10:50:00,89.12,89.17,88.52,88.67,90622.0,89.12,89.17,88.52,88.67,90622.0
2022-10-26 11:00:00,88.66,88.97,88.63,88.63,49445.0,88.66,88.97,88.63,88.63,49445.0
2022-10-26 11:10:00,88.6,88.88,88.53,88.75,58491.0,88.6,88.88,88.53,88.75,58491.0
2022-10-26 11:20:00,88.74,88.9,88.66,88.73,52301.0,88.74,88.9,88.66,88.73,52301.0
2022-10-26 11:30:00,88.69,88.82,88.6,88.66,73968.0,88.69,88.82,88.6,88.66,73968.0
2022-10-26 11:40:00,88.64,88.75,88.46,88.48,59041.0,88.64,88.75,88.46,88.48,59041.0
2022-10-26 11:50:00,88.5,88.5,88.25,88.35,42237.0,88.5,88.5,88.25,88.35,42237.0
2022-10-26 12:00:00,88.34,88.56,88.24,88.26,36668.0,88.34,88.56,88.24,88.26,36668.0
2022-10-26 12:10:00,88.29,88.42,88.21,88.37,51490.0,88.29,88.42,88.21,88.37,51490.0
2022-10-26 12:20:00,88.34,88.4,88.07,88.23,56492.0,88.34,88.4,88.07,88.23,56492.0
2022-10-26 12:30:00,88.23,88.36,88.04,88.27,89253.0,88.23,88.36,88.04,88.27,89253.0
2022-10-26 12:40:00,88.28,88.34,88.04,88.15,50168.0,88.28,88.34,88.04,88.15,50168.0
2022-10-26 12:50:00,88.14,88.14,87.79,87.85,36878.0,88.14,88.14,87.79,87.85,36878.0
2022-10-26 13:00:00,87.83,87.87,87.66,87.72,27131.0,87.83,87.87,87.66,87.72,27131.0
2022-10-26 13:10:00,87.73,87.76,87.46,87.59,24491.0,87.73,87.76,87.46,87.59,24491.0
2022-10-26 13:20:00,87.59,87.63,87.39,87.45,20418.0,87.59,87.63,87.39,87.45,20418.0
2022-10-26 13:30:00,87.46,87.48,87.29,87.37,31419.0,87.46,87.48,87.29,87.37,31419.0
2022-10-26 13:40:00,87.36,87.51,87.29,87.29,25348.0,87.36,87.51,87.29,87.29,25348.0
2022-10-26 13:50:00,87.28,87.41,87.27,87.36,27992.0,87.28,87.41,87.27,87.36,27992.0
2022-10-26 14:00:00,87.33,87.47,87.31,87.42,36515.0,87.33,87.47,87.31,87.42,36515.0
2022-10-26 14:10:00,87.41,87.54,87.15,87.22,38889.0,87.41,87.54,87.15,87.22,38889.0
2022-10-26 14:20:00,87.22,87.22,86.88,86.89,197741.0,87.22,87.22,86.88,86.89,197741.0
2022-10-26 14:30:00,86.88,87.04,86.84,86.93,53833.0,86.88,87.04,86.84,86.93,53833.0
2022-10-26 14:40:00,86.93,86.94,86.72,86.8,42628.0,86.93,86.94,86.72,86.8,42628.0
2022-10-26 14:50:00,86.79,86.84,86.7,86.72,24533.0,86.79,86.84,86.7,86.72,24533.0
2022-10-26 15:00:00,86.71,86.81,86.57,86.76,175666.0,86.71,86.81,86.57,86.76,175666.0
2022-10-26 15:10:00,86.75,86.86,86.62,86.84,71962.0,86.75,86.86,86.62,86.84,71962.0
2022-10-26 15:20:00,86.84,86.9,86.68,86.76,59944.0,86.84,86.9,86.68,86.76,59944.0
2022-10-26 15:30:00,86.77,86.89,86.64,86.79,93942.0,86.77,86.89,86.64,86.79,93942.0
2022-10-26 15:40:00,86.79,86.97,86.76,86.83,143216.0,86.79,86.97,86.76,86.83,143216.0
2022-10-26 15:50:00,86.85,86.88,86.6,86.71,403899.0,86.85,86.88,86.6,86.71,403899.0
2022-10-27 09:30:00,87.13,87.32,84.65,85.07,95309.0,87.13,87.32,84.65,85.07,95309.0
2022-10-27 09:40:00,85.14,85.52,84.57,84.95,127091.0,85.14,85.52,84.57,84.95,127091.0
2022-10-27 09:50:00,84.83,85.44,84.68,85.34,111411.0,84.83,85.44,84.68,85.34,111411.0
2022-10-27 10:00:00,85.34,85.94,85.05,85.63,107300.0,85.34,85.94,85.05,85.63,107300.0
2022-10-27 10:10:00,85.62,86.7,85.41,86.55,138393.0,85.62,86.7,85.41,86.55,138393.0
2022-10-27 10:20:00,86.54,87.05,86.36,86.81,41489.0,86.54,87.05,86.36,86.81,41489.0
2022-10-27 10:30:00,86.81,87.16,86.69,86.88,68182.0,86.81,87.16,86.69,86.88,68182.0
2022-10-27 10:40:00,86.89,86.9,86.44,86.44,51175.0,86.89,86.9,86.44,86.44,51175.0
2022-10-27 10:50:00,86.48,86.54,85.86,85.87,29885.0,86.48,86.54,85.86,85.87,29885.0
2022-10-27 11:00:00,85.8,86.3,85.7,86.3,54302.0,85.8,86.3,85.7,86.3,54302.0
2022-10-27 11:10:00,86.25,86.63,86.23,86.38,85216.0,86.25,86.63,86.23,86.38,85216.0
2022-10-27 11:20:00,86.38,86.57,86.13,86.41,54209.0,86.38,86.57,86.13,86.41,54209.0
2022-10-27 11:30:00,86.41,86.52,85.98,85.98,55476.0,86.41,86.52,85.98,85.98,55476.0
2022-10-27 11:40:00,86.0,86.01,85.66,85.83,28216.0,86.0,86.01,85.66,85.83,28216.0
2022-10-27 11:50:00,85.82,85.94,85.71,85.81,21394.0,85.82,85.94,85.71,85.81,21394.0
2022-10-27 12:00:00,85.79,86.2,85.79,85.97,32699.0,85.79,86.2,85.79,85.97,32699.0
2022-10-27 12:10:00,85.96,86.23,85.91,85.95,38494.0,85.96,86.23,85.91,85.95,38494.0
2022-10-27 12:20:00,85.95,85.97,85.79,85.81,78377.0,85.95,85.97,85.79,85.81,78377.0
2022-10-27 12:30:00,85.85,86.08,85.83,85.94,63251.0,85.85,86.08,85.83,85.94,63251.0
2022-10-27 12:40:00,85.95,86.1,85.86,86.05,59868.0,85.95,86.1,85.86,86.05,59868.0
2022-10-27 12:50:00,86.05,86.17,85.94,86.14,77705.0,86.05,86.17,85.94,86.14,77705.0
2022-10-27 13:00:00,86.17,86.52,86.07,86.52,43373.0,86.17,86.52,86.07,86.52,43373.0
2022-10-27 13:10:00,86.51,86.58,86.45,86.54,40744.0,86.51,86.58,86.45,86.54,40744.0
2022-10-27 13:20:00,86.54,86.73,86.31,86.31,68722.0,86.54,86.73,86.31,86.31,68722.0
2022-10-27 13:30:00,86.3,86.32,86.15,86.22,43490.0,86.3,86.32,86.15,86.22,43490.0
2022-10-27 13:40:00,86.23,86.28,86.15,86.23,31362.0,86.23,86.28,86.15,86.23,31362.0
2022-10-27 13:50:00,86.22,86.44,86.21,86.42,40639.0,86.22,86.44,86.21,86.42,40639.0
2022-10-27 14:00:00,86.41,86.46,86.28,86.31,30190.0,86.41,86.46,86.28,86.31,30190.0
2022-10-27 14:10:00,86.3,86.31,86.18,86.28,34563.0,86.3,86.31,86.18,86.28,34563.0
2022-10-27 14:20:00,86.28,86.28,86.02,86.03,36005.0,86.28,86.28,86.02,86.03,36005.0
2022-10-27 14:30:00,86.03,86.11,86.01,86.08,50799.0,86.03,86.11,86.01,86.08,50799.0
2022-10-27 14:40:00,86.07,86.11,85.97,86.01,35218.0,86.07,86.11,85.97,86.01,35218.0
2022-10-27 14:50:00,86.01,86.08,85.95,86.01,89339.0,86.01,86.08,85.95,86.01,89339.0
2022-10-27 15:00:00,86.01,86.12,85.65,85.65,54621.0,86.01,86.12,85.65,85.65,54621.0
2022-10-27 15:10:00,85.67,85.86,85.6,85.81,99761.0,85.67,85.86,85.6,85.81,99761.0
2022-10-27 15:20:00,85.8,86.31,85.8,86.26,104126.0,85.8,86.31,85.8,86.26,104126.0
2022-10-27 15:30:00,86.28,86.47,86.16,86.44,129730.0,86.28,86.47,86.16,86.44,129730.0
2022-10-27 15:40:00,86.44,86.49,86.21,86.24,117657.0,86.44,86.49,86.21,86.24,117657.0
2022-10-27 15:50:00,86.26,86.35,85.96,86.24,334708.0,86.26,86.35,85.96,86.24,334708.0
2022-10-28 09:30:00,72.42,73.94,70.25,73.07,1482677.0,72.42,73.94,70.25,73.07,1482677.0
2022-10-28 09:40:00,73.09,74.0,72.05,72.56,816634.0,73.09,74.0,72.05,72.56,816634.0
2022-10-28 09:50:00,72.56,74.0,72.2,73.21,767518.0,72.56,74.0,72.2,73.21,767518.0
2022-10-28 10:00:00,73.21,73.3,72.02,72.11,428177.0,73.21,73.3,72.02,72.11,428177.0
2022-10-28 10:10:00,72.03,72.04,70.32,70.39,401303.0,72.03,72.04,70.32,70.39,401303.0
2022-10-28 10:20:00,70.43,70.73,69.92,70.28,468027.0,70.43,70.73,69.92,70.28,468027.0
2022-10-28 10:30:00,70.3,72.26,70.01,71.7,351575.0,70.3,72.26,70.01,71.7,351575.0
2022-10-28 10:40:00,71.66,71.81,70.85,70.85,252528.0,71.66,71.81,70.85,70.85,252528.0
2022-10-28 10:50:00,70.89,71.97,70.74,71.58,194079.0,70.89,71.97,70.74,71.58,194079.0
2022-10-28 11:00:00,71.56,71.87,71.07,71.86,171255.0,71.56,71.87,71.07,71.86,171255.0
2022-10-28 11:10:00,71.82,72.26,71.6,72.0,278493.0,71.82,72.26,71.6,72.0,278493.0
2022-10-28 11:20:00,72.04,72.25,71.62,71.86,228872.0,72.04,72.25,71.62,71.86,228872.0
2022-10-28 11:30:00,71.84,72.25,71.42,72.21,213315.0,71.84,72.25,71.42,72.21,213315.0
2022-10-28 11:40:00,72.14,72.19,71.78,72.0,130332.0,72.14,72.19,71.78,72.0,130332.0
2022-10-28 11:50:00,72.0,72.02,71.72,71.8,98179.0,72.0,72.02,71.72,71.8,98179.0
2022-10-28 12:00:00,71.78,72.01,71.67,71.79,95832.0,71.78,72.01,71.67,71.79,95832.0
2022-10-28 12:10:00,71.77,72.89,71.75,72.7,261492.0,71.77,72.89,71.75,72.7,261492.0
2022-10-28 12:20:00,72.73,73.65,72.73,73.25,446216.0,72.73,73.65,72.73,73.25,446216.0
2022-10-28 12:30:00,73.23,73.39,72.73,72.87,175379.0,73.23,73.39,72.73,72.87,175379.0
2022-10-28 12:40:00,72.85,72.94,72.68,72.87,236920.0,72.85,72.94,72.68,72.87,236920.0
2022-10-28 12:50:00,72.85,73.02,72.49,72.5,209041.0,72.85,73.02,72.49,72.5,209041.0
2022-10-28 13:00:00,72.53,72.73,72.47,72.65,150521.0,72.53,72.73,72.47,72.65,150521.0
2022-10-28 13:10:00,72.66,72.67,72.28,72.58,262989.0,72.66,72.67,72.28,72.58,262989.0
2022-10-28 13:20:00,72.56,72.57,70.53,72.0,493757.0,72.56,72.57,70.53,72.0,493757.0
2022-10-28 13:30:00,71.97,72.02,71.17,71.28,431759.0,71.97,72.02,71.17,71.28,431759.0
2022-10-28 13:40:00,71.28,71.29,70.64,70.64,302613.0,71.28,71.29,70.64,70.64,302613.0
2022-10-28 13:50:00,70.61,71.02,70.6,70.84,349334.0,70.61,71.02,70.6,70.84,349334.0
2022-10-28 14:00:00,70.78,71.07,70.7,70.9,502102.0,70.78,71.07,70.7,70.9,502102.0
2022-10-28 14:10:00,70.88,71.1,70.82,70.91,159525.0,70.88,71.1,70.82,70.91,159525.0
2022-10-28 14:20:00,70.94,70.98,70.24,70.28,329877.0,70.94,70.98,70.24,70.28,329877.0
2022-10-28 14:30:00,70.27,70.34,70.0,70.11,318311.0,70.27,70.34,70.0,70.11,318311.0
2022-10-28 14:40:00,70.12,70.22,69.7,69.83,294281.0,70.12,70.22,69.7,69.83,294281.0
2022-10-28 14:50:00,69.83,70.82,69.83,70.67,341544.0,69.83,70.82,69.83,70.67,341544.0
2022-10-28 15:00:00,70.67,71.34,70.61,71.31,340942.0,70.67,71.34,70.61,71.31,340942.0
2022-10-28 15:10:00,71.31,71.39,70.8,70.82,265188.0,71.31,71.39,70.8,70.82,265188.0
2022-10-28 15:20:00,70.82,70.98,70.8,70.8,270099.0,70.82,70.98,70.8,70.8,270099.0
2022-10-28 15:30:00,70.8,71.1,70.72,70.88,539022.0,70.8,71.1,70.72,70.88,539022.0
2022-10-28 15:40:00,70.89,71.04,70.64,71.03,528184.0,70.89,71.04,70.64,71.03,528184.0
2022-10-28 15:50:00,71.04,71.22,70.6,70.85,1207781.0,71.04,71.22,70.6,70.85,1207781.0
2022-10-31 09:30:00,70.5,72.16,70.2,71.82,401485.0,70.5,72.16,70.2,71.82,401485.0
2022-10-31 09:40:00,71.82,72.26,71.06,72.04,292631.0,71.82,72.26,71.06,72.04,292631.0
2022-10-31 09:50:00,72.03,73.04,71.98,72.85,232521.0,72.03,73.04,71.98,72.85,232521.0
2022-10-31 10:00:00,72.83,73.0,72.11,72.17,151758.0,72.83,73.0,72.11,72.17,151758.0
2022-10-31 10:10:00,72.17,72.24,71.8,71.8,173151.0,72.17,72.24,71.8,71.8,173151.0
2022-10-31 10:20:00,71.81,71.97,71.33,71.44,119317.0,71.81,71.97,71.33,71.44,119317.0
2022-10-31 10:30:00,71.42,71.57,71.09,71.13,121710.0,71.42,71.57,71.09,71.13,121710.0
2022-10-31 10:40:00,71.13,71.16,70.57,70.61,160767.0,71.13,71.16,70.57,70.61,160767.0
2022-10-31 10:50:00,70.58,70.98,70.48,70.73,196540.0,70.58,70.98,70.48,70.73,196540.0
2022-10-31 11:00:00,70.72,71.02,70.66,70.85,122331.0,70.72,71.02,70.66,70.85,122331.0
2022-10-31 11:10:00,70.86,71.16,70.62,71.09,409601.0,70.86,71.16,70.62,71.09,409601.0
2022-10-31 11:20:00,71.1,71.36,71.1,71.21,84021.0,71.1,71.36,71.1,71.21,84021.0
2022-10-31 11:30:00,71.19,71.57,71.17,71.55,251911.0,71.19,71.57,71.17,71.55,251911.0
2022-10-31 11:40:00,71.57,72.06,71.54,71.98,88003.0,71.57,72.06,71.54,71.98,88003.0
2022-10-31 11:50:00,71.98,72.43,71.89,72.05,61747.0,71.98,72.43,71.89,72.05,61747.0
2022-10-31 12:00:00,72.05,72.3,71.98,71.98,128429.0,72.05,72.3,71.98,71.98,128429.0
2022-10-31 12:10:00,71.96,72.16,71.88,72.14,103386.0,71.96,72.16,71.88,72.14,103386.0
2022-10-31 12:20:00,72.16,72.33,71.94,72.03,41352.0,72.16,72.33,71.94,72.03,41352.0
2022-10-31 12:30:00,72.06,72.09,71.84,72.09,40286.0,72.06,72.09,71.84,72.09,40286.0
2022-10-31 12:40:00,72.11,72.25,72.01,72.25,44975.0,72.11,72.25,72.01,72.25,44975.0
2022-10-31 12:50:00,72.26,72.32,72.04,72.05,72652.0,72.26,72.32,72.04,72.05,72652.0
2022-10-31 13:00:00,72.06,72.23,71.91,72.21,49198.0,72.06,72.23,71.91,72.21,49198.0
2022-10-31 13:10:00,72.2,72.3,72.04,72.24,59710.0,72.2,72.3,72.04,72.24,59710.0
2022-10-31 13:20:00,72.26,72.3,71.98,72.3,75884.0,72.26,72.3,71.98,72.3,75884.0
2022-10-31 13:30:00,72.27,72.69,72.27,72.69,114967.0,72.27,72.69,72.27,72.69,114967.0
2022-10-31 13:40:00,72.68,72.71,72.22,72.26,81075.0,72.68,72.71,72.22,72.26,81075.0
2022-10-31 13:50:00,72.29,72.3,71.92,71.93,64703.0,72.29,72.3,71.92,71.93,64703.0
2022-10-31 14:00:00,71.94,72.07,71.9,72.03,54642.0,71.94,72.07,71.9,72.03,54642.0
2022-10-31 14:10:00,71.99,72.07,71.8,72.07,61334.0,71.99,72.07,71.8,72.07,61334.0
2022-10-31 14:20:00,72.08,72.14,72.0,72.01,70925.0,72.08,72.14,72.0,72.01,70925.0
2022-10-31 14:30:00,71.99,72.14,71.88,72.09,56980.0,71.99,72.14,71.88,72.09,56980.0
2022-10-31 14:40:00,72.09,72.19,72.07,72.15,76908.0,72.09,72.19,72.07,72.15,76908.0
2022-10-31 14:50:00,72.16,72.29,72.1,72.15,82905.0,72.16,72.29,72.1,72.15,82905.0
2022-10-31 15:00:00,72.15,72.17,71.97,72.14,87582.0,72.15,72.17,71.97,72.14,87582.0
2022-10-31 15:10:00,72.14,72.23,72.08,72.15,104525.0,72.14,72.23,72.08,72.15,104525.0
2022-10-31 15:20:00,72.15,72.28,72.13,72.26,104640.0,72.15,72.28,72.13,72.26,104640.0
2022-10-31 15:30:00,72.26,72.39,72.15,72.21,144049.0,72.26,72.39,72.15,72.21,144049.0
2022-10-31 15:40:00,72.22,72.28,72.17,72.26,175645.0,72.22,72.28,72.17,72.26,175645.0
2022-10-31 15:50:00,72.27,72.5,72.15,72.43,555487.0,72.27,72.5,72.15,72.43,555487.0
2022-11-01 09:30:00,73.36,74.05,72.59,73.44,386273.0,73.36,74.05,72.59,73.44,386273.0
2022-11-01 09:40:00,73.51,73.64,72.83,73.03,212525.0,73.51,73.64,72.83,73.03,212525.0
2022-11-01 09:50:00,73.03,73.14,72.49,72.85,245593.0,73.03,73.14,72.49,72.85,245593.0
2022-11-01 10:00:00,72.92,72.92,72.24,72.39,153707.0,72.92,72.92,72.24,72.39,153707.0
2022-11-01 10:10:00,72.41,72.79,72.1,72.1,155046.0,72.41,72.79,72.1,72.1,155046.0
2022-11-01 10:20:00,72.1,72.42,71.91,72.42,120969.0,72.1,72.42,71.91,72.42,120969.0
2022-11-01 10:30:00,72.42,72.69,72.28,72.28,121264.0,72.42,72.69,72.28,72.28,121264.0
2022-11-01 10:40:00,72.25,72.25,71.93,72.02,63722.0,72.25,72.25,71.93,72.02,63722.0
2022-11-01 10:50:00,72.0,72.09,71.18,71.26,110908.0,72.0,72.09,71.18,71.26,110908.0
2022-11-01 11:00:00,71.25,71.33,70.85,71.07,194039.0,71.25,71.33,70.85,71.07,194039.0
2022-11-01 11:10:00,71.06,71.51,71.0,71.3,173738.0,71.06,71.51,71.0,71.3,173738.0
2022-11-01 11:20:00,71.33,71.62,71.12,71.59,82776.0,71.33,71.62,71.12,71.59,82776.0
2022-11-01 11:30:00,71.61,71.74,71.1,71.18,90792.0,71.61,71.74,71.1,71.18,90792.0
2022-11-01 11:40:00,71.17,71.69,71.17,71.59,134021.0,71.17,71.69,71.17,71.59,134021.0
2022-11-01 11:50:00,71.59,71.63,71.32,71.39,80472.0,71.59,71.63,71.32,71.39,80472.0
2022-11-01 12:00:00,71.37,71.8,71.35,71.57,79325.0,71.37,71.8,71.35,71.57,79325.0
2022-11-01 12:10:00,71.57,71.75,71.39,71.43,149264.0,71.57,71.75,71.39,71.43,149264.0
2022-11-01 12:20:00,71.43,71.62,71.43,71.56,65487.0,71.43,71.62,71.43,71.56,65487.0
2022-11-01 12:30:00,71.55,71.56,71.3,71.42,45197.0,71.55,71.56,71.3,71.42,45197.0
2022-11-01 12:40:00,71.43,71.52,71.34,71.38,39321.0,71.43,71.52,71.34,71.38,39321.0
2022-11-01 12:50:00,71.4,71.49,71.25,71.48,43326.0,71.4,71.49,71.25,71.48,43326.0
2022-11-01 13:00:00,71.48,71.6,71.41,71.58,64109.0,71.48,71.6,71.41,71.58,64109.0
2022-11-01 13:10:00,71.58,71.79,71.56,71.74,72771.0,71.58,71.79,71.56,71.74,72771.0
2022-11-01 13:20:00,71.74,71.85,71.7,71.78,47735.0,71.74,71.85,71.7,71.78,47735.0
2022-11-01 13:30:00,71.8,71.82,71.69,71.76,38363.0,71.8,71.82,71.69,71.76,38363.0
2022-11-01 13:40:00,71.74,71.82,71.66,71.71,113895.0,71.74,71.82,71.66,71.71,113895.0
2022-11-01 13:50:00,71.71,71.79,71.67,71.79,65270.0,71.71,71.79,71.67,71.79,65270.0
2022-11-01 14:00:00,71.79,71.86,71.73,71.79,84125.0,71.79,71.86,71.73,71.79,84125.0
2022-11-01 14:10:00,71.8,71.87,71.73,71.75,157337.0,71.8,71.87,71.73,71.75,157337.0
2022-11-01 14:20:00,71.73,71.76,71.63,71.7,49078.0,71.73,71.76,71.63,71.7,49078.0
2022-11-01 14:30:00,71.7,71.71,71.5,71.55,227741.0,71.7,71.71,71.5,71.55,227741.0
2022-11-01 14:40:00,71.56,71.73,71.55,71.7,492231.0,71.56,71.73,71.55,71.7,492231.0
2022-11-01 14:50:00,71.7,71.96,71.64,71.95,319881.0,71.7,71.96,71.64,71.95,319881.0
2022-11-01 15:00:00,71.94,72.16,71.82,72.14,92108.0,71.94,72.16,71.82,72.14,92108.0
2022-11-01 15:10:00,72.14,72.22,72.03,72.16,98972.0,72.14,72.22,72.03,72.16,98972.0
2022-11-01 15:20:00,72.17,72.33,72.13,72.24,127125.0,72.17,72.33,72.13,72.24,127125.0
2022-11-01 15:30:00,72.24,72.42,72.15,72.4,148259.0,72.24,72.42,72.15,72.4,148259.0
2022-11-01 15:40:00,72.4,72.59,72.35,72.58,335022.0,72.4,72.59,72.35,72.58,335022.0
2022-11-01 15:50:00,72.58,72.81,72.5,72.57,691252.0,72.58,72.81,72.5,72.57,691252.0
2022-11-02 09:30:00,72.59,72.78,71.95,72.67,137814.0,72.59,72.78,71.95,72.67,137814.0
2022-11-02 09:40:00,72.7,73.0,72.43,72.62,52425.0,72.7,73.0,72.43,72.62,52425.0
2022-11-02 09:50:00,72.55,72.68,72.33,72.34,87137.0,72.55,72.68,72.33,72.34,87137.0
2022-11-02 10:00:00,72.34,72.59,72.34,72.48,136333.0,72.34,72.59,72.34,72.48,136333.0
2022-11-02 10:10:00,72.51,72.81,72.41,72.61,70192.0,72.51,72.81,72.41,72.61,70192.0
2022-11-02 10:20:00,72.61,73.11,72.61,73.06,76020.0,72.61,73.11,72.61,73.06,76020.0
2022-11-02 10:30:00,73.06,73.08,72.57,72.89,65949.0,73.06,73.08,72.57,72.89,65949.0
2022-11-02 10:40:00,72.89,72.96,72.78,72.9,30824.0,72.89,72.96,72.78,72.9,30824.0
2022-11-02 10:50:00,72.9,73.09,72.85,72.86,67292.0,72.9,73.09,72.85,72.86,67292.0
2022-11-02 11:00:00,72.87,73.07,72.87,72.89,51665.0,72.87,73.07,72.87,72.89,51665.0
2022-11-02 11:10:00,72.88,72.9,72.73,72.9,82030.0,72.88,72.9,72.73,72.9,82030.0
2022-11-02 11:20:00,72.91,72.91,72.68,72.81,48983.0,72.91,72.91,72.68,72.81,48983.0
2022-11-02 11:30:00,72.81,72.81,72.61,72.79,40652.0,72.81,72.81,72.61,72.79,40652.0
2022-11-02 11:40:00,72.78,72.91,72.74,72.89,35727.0,72.78,72.91,72.74,72.89,35727.0
2022-11-02 11:50:00,72.88,72.91,72.75,72.78,42127.0,72.88,72.91,72.75,72.78,42127.0
2022-11-02 12:00:00,72.78,72.87,72.62,72.66,36267.0,72.78,72.87,72.62,72.66,36267.0
2022-11-02 12:10:00,72.64,72.65,72.36,72.54,74757.0,72.64,72.65,72.36,72.54,74757.0
2022-11-02 12:20:00,72.53,72.6,72.39,72.42,47787.0,72.53,72.6,72.39,72.42,47787.0
2022-11-02 12:30:00,72.41,72.44,72.03,72.09,61688.0,72.41,72.44,72.03,72.09,61688.0
2022-11-02 12:40:00,72.11,72.2,71.93,72.18,61021.0,72.11,72.2,71.93,72.18,61021.0
2022-11-02 12:50:00,72.19,72.38,72.14,72.3,50353.0,72.19,72.38,72.14,72.3,50353.0
2022-11-02 13:00:00,72.28,72.31,72.16,72.3,31431.0,72.28,72.31,72.16,72.3,31431.0
2022-11-02 13:10:00,72.31,72.5,72.28,72.48,42612.0,72.31,72.5,72.28,72.48,42612.0
2022-11-02 13:20:00,72.48,72.52,72.43,72.49,37358.0,72.48,72.52,72.43,72.49,37358.0
2022-11-02 13:30:00,72.5,72.79,72.47,72.79,37457.0,72.5,72.79,72.47,72.79,37457.0
2022-11-02 13:40:00,72.8,72.99,72.79,72.83,47713.0,72.8,72.99,72.79,72.83,47713.0
2022-11-02 13:50:00,72.85,72.93,72.8,72.92,30848.0,72.85,72.93,72.8,72.92,30848.0
2022-11-02 14:00:00,72.94,73.78,72.71,73.61,109013.0,72.94,73.78,72.71,73.61,109013.0
2022-11-02 14:10:00,73.57,73.64,73.23,73.41,157976.0,73.57,73.64,73.23,73.41,157976.0
2022-11-02 14:20:00,73.4,73.8,73.39,73.77,64383.0,73.4,73.8,73.39,73.77,64383.0
2022-11-02 14:30:00,73.82,73.87,72.32,72.69,161878.0,73.82,73.87,72.32,72.69,161878.0
2022-11-02 14:40:00,72.66,73.31,72.5,72.51,97727.0,72.66,73.31,72.5,72.51,97727.0
2022-11-02 14:50:00,72.51,72.59,71.7,72.15,84396.0,72.51,72.59,71.7,72.15,84396.0
2022-11-02 15:00:00,72.12,72.69,72.03,72.52,60777.0,72.12,72.69,72.03,72.52,60777.0
2022-11-02 15:10:00,72.49,72.49,71.87,71.87,67862.0,72.49,72.49,71.87,71.87,67862.0
2022-11-02 15:20:00,71.84,71.86,71.12,71.3,85878.0,71.84,71.86,71.12,71.3,85878.0
2022-11-02 15:30:00,71.27,71.29,70.97,71.17,118484.0,71.27,71.29,70.97,71.17,118484.0
2022-11-02 15:40:00,71.15,71.16,70.83,70.91,175184.0,71.15,71.16,70.83,70.91,175184.0
2022-11-02 15:50:00,70.89,70.89,70.3,70.32,514917.0,70.89,70.89,70.3,70.32,514917.0
2022-11-03 09:30:00,69.51,69.8,68.6,69.05,196575.0,69.51,69.8,68.6,69.05,196575.0
2022-11-03 09:40:00,69.12,69.12,68.05,68.23,130196.0,69.12,69.12,68.05,68.23,130196.0
2022-11-03 09:50:00,68.23,68.49,68.09,68.15,93304.0,68.23,68.49,68.09,68.15,93304.0
2022-11-03 10:00:00,68.15,68.72,68.03,68.39,115706.0,68.15,68.72,68.03,68.39,115706.0
2022-11-03 10:10:00,68.38,68.9,68.24,68.56,91854.0,68.38,68.9,68.24,68.56,91854.0
2022-11-03 10:20:00,68.59,69.08,68.51,69.03,126782.0,68.59,69.08,68.51,69.03,126782.0
2022-11-03 10:30:00,68.98,69.01,68.56,68.74,60436.0,68.98,69.01,68.56,68.74,60436.0
2022-11-03 10:40:00,68.75,68.91,68.63,68.71,124672.0,68.75,68.91,68.63,68.71,124672.0
2022-11-03 10:50:00,68.71,69.14,68.55,69.09,67674.0,68.71,69.14,68.55,69.09,67674.0
2022-11-03 11:00:00,69.12,69.15,68.66,68.8,102533.0,69.12,69.15,68.66,68.8,102533.0
2022-11-03 11:10:00,68.79,68.89,68.53,68.67,83211.0,68.79,68.89,68.53,68.67,83211.0
2022-11-03 11:20:00,68.67,68.79,68.5,68.53,64478.0,68.67,68.79,68.5,68.53,64478.0
2022-11-03 11:30:00,68.51,68.68,68.3,68.68,47936.0,68.51,68.68,68.3,68.68,47936.0
2022-11-03 11:40:00,68.66,68.82,68.55,68.64,78089.0,68.66,68.82,68.55,68.64,78089.0
2022-11-03 11:50:00,68.64,68.66,68.47,68.57,54265.0,68.64,68.66,68.47,68.57,54265.0
2022-11-03 12:00:00,68.59,68.82,68.49,68.63,54549.0,68.59,68.82,68.49,68.63,54549.0
2022-11-03 12:10:00,68.64,68.92,68.6,68.89,50177.0,68.64,68.92,68.6,68.89,50177.0
2022-11-03 12:20:00,68.9,68.9,68.56,68.59,74130.0,68.9,68.9,68.56,68.59,74130.0
2022-11-03 12:30:00,68.58,68.59,68.2,68.35,74159.0,68.58,68.59,68.2,68.35,74159.0
2022-11-03 12:40:00,68.35,68.7,68.33,68.7,104131.0,68.35,68.7,68.33,68.7,104131.0
2022-11-03 12:50:00,68.7,68.93,68.62,68.7,55522.0,68.7,68.93,68.62,68.7,55522.0
2022-11-03 13:00:00,68.72,68.99,68.59,68.94,77835.0,68.72,68.99,68.59,68.94,77835.0
2022-11-03 13:10:00,68.92,69.04,68.75,68.88,62834.0,68.92,69.04,68.75,68.88,62834.0
2022-11-03 13:20:00,68.88,68.9,68.73,68.9,43332.0,68.88,68.9,68.73,68.9,43332.0
2022-11-03 13:30:00,68.89,68.97,68.8,68.95,78929.0,68.89,68.97,68.8,68.95,78929.0
2022-11-03 13:40:00,68.96,69.0,68.67,68.74,70566.0,68.96,69.0,68.67,68.74,70566.0
2022-11-03 13:50:00,68.74,68.74,68.53,68.62,43971.0,68.74,68.74,68.53,68.62,43971.0
2022-11-03 14:00:00,68.65,68.95,68.63,68.92,55490.0,68.65,68.95,68.63,68.92,55490.0
2022-11-03 14:10:00,68.94,69.08,68.89,69.08,78544.0,68.94,69.08,68.89,69.08,78544.0
2022-11-03 14:20:00,69.08,69.22,69.06,69.12,54097.0,69.08,69.22,69.06,69.12,54097.0
2022-11-03 14:30:00,69.11,69.16,68.98,69.06,77706.0,69.11,69.16,68.98,69.06,77706.0
2022-11-03 14:40:00,69.07,69.31,69.02,69.29,55420.0,69.07,69.31,69.02,69.29,55420.0
2022-11-03 14:50:00,69.29,69.3,69.03,69.08,79042.0,69.29,69.3,69.03,69.08,79042.0
2022-11-03 15:00:00,69.08,69.12,68.77,68.92,81198.0,69.08,69.12,68.77,68.92,81198.0
2022-11-03 15:10:00,68.93,68.98,68.83,68.87,54824.0,68.93,68.98,68.83,68.87,54824.0
2022-11-03 15:20:00,68.87,69.18,68.87,69.18,72386.0,68.87,69.18,68.87,69.18,72386.0
2022-11-03 15:30:00,69.18,69.22,69.03,69.07,99605.0,69.18,69.22,69.03,69.07,99605.0
2022-11-03 15:40:00,69.07,69.13,68.9,69.01,163724.0,69.07,69.13,68.9,69.01,163724.0
2022-11-03 15:50:00,69.02,69.02,68.67,68.67,494401.0,69.02,69.02,68.67,68.67,494401.0
2022-11-04 09:30:00,69.86,69.98,69.17,69.56,125491.0,69.86,69.98,69.17,69.56,125491.0
2022-11-04 09:40:00,69.49,69.53,68.37,68.45,92112.0,69.49,69.53,68.37,68.45,92112.0
2022-11-04 09:50:00,68.47,68.71,68.24,68.58,74291.0,68.47,68.71,68.24,68.58,74291.0
2022-11-04 10:00:00,68.58,68.65,68.11,68.33,124008.0,68.58,68.65,68.11,68.33,124008.0
2022-11-04 10:10:00,68.36,68.82,68.22,68.75,74400.0,68.36,68.82,68.22,68.75,74400.0
2022-11-04 10:20:00,68.76,69.12,68.73,69.07,61496.0,68.76,69.12,68.73,69.07,61496.0
2022-11-04 10:30:00,69.03,69.17,68.99,69.0,58757.0,69.03,69.17,68.99,69.0,58757.0
2022-11-04 10:40:00,69.0,69.25,68.99,69.1,52397.0,69.0,69.25,68.99,69.1,52397.0
2022-11-04 10:50:00,69.09,69.15,68.86,68.98,64258.0,69.09,69.15,68.86,68.98,64258.0
2022-11-04 11:00:00,68.99,69.22,68.89,68.91,79772.0,68.99,69.22,68.89,68.91,79772.0
2022-11-04 11:10:00,68.93,68.95,68.73,68.76,74588.0,68.93,68.95,68.73,68.76,74588.0
2022-11-04 11:20:00,68.77,68.96,68.39,68.41,71473.0,68.77,68.96,68.39,68.41,71473.0
2022-11-04 11:30:00,68.4,68.59,68.38,68.44,40488.0,68.4,68.59,68.38,68.44,40488.0
2022-11-04 11:40:00,68.38,68.43,68.15,68.18,48771.0,68.38,68.43,68.15,68.18,48771.0
2022-11-04 11:50:00,68.18,68.18,67.83,67.84,54591.0,68.18,68.18,67.83,67.84,54591.0
2022-11-04 12:00:00,67.8,67.96,67.65,67.91,55480.0,67.8,67.96,67.65,67.91,55480.0
2022-11-04 12:10:00,67.9,68.02,67.76,67.91,33605.0,67.9,68.02,67.76,67.91,33605.0
2022-11-04 12:20:00,67.89,68.2,67.76,68.16,38632.0,67.89,68.2,67.76,68.16,38632.0
2022-11-04 12:30:00,68.12,68.13,67.71,67.72,33144.0,68.12,68.13,67.71,67.72,33144.0
2022-11-04 12:40:00,67.67,67.78,67.53,67.7,48873.0,67.67,67.78,67.53,67.7,48873.0
2022-11-04 12:50:00,67.71,68.07,67.71,68.01,55220.0,67.71,68.07,67.71,68.01,55220.0
2022-11-04 13:00:00,68.0,68.03,67.63,67.66,33395.0,68.0,68.03,67.63,67.66,33395.0
2022-11-04 13:10:00,67.63,67.91,67.63,67.74,44654.0,67.63,67.91,67.63,67.74,44654.0
2022-11-04 13:20:00,67.77,67.8,67.62,67.71,27726.0,67.77,67.8,67.62,67.71,27726.0
2022-11-04 13:30:00,67.7,67.89,67.66,67.8,101678.0,67.7,67.89,67.66,67.8,101678.0
2022-11-04 13:40:00,67.8,67.81,67.58,67.7,40319.0,67.8,67.81,67.58,67.7,40319.0
2022-11-04 13:50:00,67.7,67.73,67.56,67.65,36400.0,67.7,67.73,67.56,67.65,36400.0
2022-11-04 14:00:00,67.65,67.76,67.51,67.56,86705.0,67.65,67.76,67.51,67.56,86705.0
2022-11-04 14:10:00,67.55,67.74,67.37,67.72,140773.0,67.55,67.74,67.37,67.72,140773.0
2022-11-04 14:20:00,67.73,67.97,67.64,67.95,55746.0,67.73,67.97,67.64,67.95,55746.0
2022-11-04 14:30:00,67.95,68.01,67.81,67.98,43415.0,67.95,68.01,67.81,67.98,43415.0
2022-11-04 14:40:00,67.98,68.25,67.92,68.22,59948.0,67.98,68.25,67.92,68.22,59948.0
2022-11-04 14:50:00,68.21,68.44,68.2,68.37,40416.0,68.21,68.44,68.2,68.37,40416.0
2022-11-04 15:00:00,68.36,68.45,68.31,68.39,91340.0,68.36,68.45,68.31,68.39,91340.0
2022-11-04 15:10:00,68.38,68.54,68.35,68.45,71787.0,68.38,68.54,68.35,68.45,71787.0
2022-11-04 15:20:00,68.45,68.55,68.23,68.49,62668.0,68.45,68.55,68.23,68.49,62668.0
2022-11-04 15:30:00,68.49,68.64,68.38,68.64,67579.0,68.49,68.64,68.38,68.64,67579.0
2022-11-04 15:40:00,68.64,68.86,68.52,68.67,94409.0,68.64,68.86,68.52,68.67,94409.0
2022-11-04 15:50:00,68.67,68.69,68.45,68.56,350058.0,68.67,68.69,68.45,68.56,350058.0
2022-11-07 09:30:00,69.03,69.55,68.62,68.75,89733.0,69.03,69.55,68.62,68.75,89733.0
2022-11-07 09:40:00,68.68,68.79,68.31,68.35,72992.0,68.68,68.79,68.31,68.35,72992.0
2022-11-07 09:50:00,68.38,68.86,68.38,68.78,46606.0,68.38,68.86,68.38,68.78,46606.0
2022-11-07 10:00:00,68.8,69.2,68.79,68.96,117727.0,68.8,69.2,68.79,68.96,117727.0
2022-11-07 10:10:00,68.98,69.01,68.46,68.46,52585.0,68.98,69.01,68.46,68.46,52585.0
2022-11-07 10:20:00,68.48,68.48,68.23,68.39,34829.0,68.48,68.48,68.23,68.39,34829.0
2022-11-07 10:30:00,68.41,68.64,68.3,68.55,47316.0,68.41,68.64,68.3,68.55,47316.0
2022-11-07 10:40:00,68.56,68.9,68.55,68.81,95592.0,68.56,68.9,68.55,68.81,95592.0
2022-11-07 10:50:00,68.79,69.34,68.77,69.34,131850.0,68.79,69.34,68.77,69.34,131850.0
2022-11-07 11:00:00,69.34,69.48,69.19,69.43,55803.0,69.34,69.48,69.19,69.43,55803.0
2022-11-07 11:10:00,69.45,69.78,69.37,69.78,135919.0,69.45,69.78,69.37,69.78,135919.0
2022-11-07 11:20:00,69.79,70.12,69.71,69.91,58065.0,69.79,70.12,69.71,69.91,58065.0
2022-11-07 11:30:00,69.9,69.98,69.67,69.69,29113.0,69.9,69.98,69.67,69.69,29113.0
2022-11-07 11:40:00,69.7,69.7,69.31,69.38,91330.0,69.7,69.7,69.31,69.38,91330.0
2022-11-07 11:50:00,69.39,69.46,69.17,69.26,39385.0,69.39,69.46,69.17,69.26,39385.0
2022-11-07 12:00:00,69.24,69.33,69.09,69.33,27372.0,69.24,69.33,69.09,69.33,27372.0
2022-11-07 12:10:00,69.3,69.3,69.08,69.17,20072.0,69.3,69.3,69.08,69.17,20072.0
2022-11-07 12:20:00,69.17,69.31,69.09,69.28,30256.0,69.17,69.31,69.09,69.28,30256.0
2022-11-07 12:30:00,69.3,69.44,69.19,69.34,47856.0,69.3,69.44,69.19,69.34,47856.0
2022-11-07 12:40:00,69.33,69.35,69.16,69.21,31899.0,69.33,69.35,69.16,69.21,31899.0
2022-11-07 12:50:00,69.21,69.37,69.13,69.37,18350.0,69.21,69.37,69.13,69.37,18350.0
2022-11-07 13:00:00,69.37,69.55,69.36,69.54,18498.0,69.37,69.55,69.36,69.54,18498.0
2022-11-07 13:10:00,69.53,69.62,69.39,69.53,27700.0,69.53,69.62,69.39,69.53,27700.0
2022-11-07 13:20:00,69.53,69.53,69.34,69.44,23461.0,69.53,69.53,69.34,69.44,23461.0
2022-11-07 13:30:00,69.47,69.51,69.23,69.32,40890.0,69.47,69.51,69.23,69.32,40890.0
2022-11-07 13:40:00,69.31,69.35,69.09,69.1,49265.0,69.31,69.35,69.09,69.1,49265.0
2022-11-07 13:50:00,69.09,69.32,69.05,69.23,34738.0,69.09,69.32,69.05,69.23,34738.0
2022-11-07 14:00:00,69.24,69.38,69.22,69.33,46444.0,69.24,69.38,69.22,69.33,46444.0
2022-11-07 14:10:00,69.32,69.53,69.28,69.52,48609.0,69.32,69.53,69.28,69.52,48609.0
2022-11-07 14:20:00,69.5,69.56,69.28,69.28,79032.0,69.5,69.56,69.28,69.28,79032.0
2022-11-07 14:30:00,69.29,69.4,69.26,69.29,51549.0,69.29,69.4,69.26,69.29,51549.0
2022-11-07 14:40:00,69.29,69.41,69.27,69.41,55599.0,69.29,69.41,69.27,69.41,55599.0
2022-11-07 14:50:00,69.41,69.45,69.24,69.33,74157.0,69.41,69.45,69.24,69.33,74157.0
2022-11-07 15:00:00,69.33,69.33,69.16,69.27,79258.0,69.33,69.33,69.16,69.27,79258.0
2022-11-07 15:10:00,69.27,69.29,69.13,69.13,135184.0,69.27,69.29,69.13,69.13,135184.0
2022-11-07 15:20:00,69.13,69.16,69.02,69.15,70347.0,69.13,69.16,69.02,69.15,70347.0
2022-11-07 15:30:00,69.14,69.16,68.86,68.87,161948.0,69.14,69.16,68.86,68.87,161948.0
2022-11-07 15:40:00,68.87,68.9,68.78,68.88,192951.0,68.87,68.9,68.78,68.88,192951.0
2022-11-07 15:50:00,68.88,68.89,68.62,68.77,403158.0,68.88,68.89,68.62,68.77,403158.0
2022-11-08 09:30:00,68.46,68.64,67.35,67.58,158185.0,68.46,68.64,67.35,67.58,158185.0
2022-11-08 09:40:00,67.55,67.68,67.13,67.17,411694.0,67.55,67.68,67.13,67.17,411694.0
2022-11-08 09:50:00,67.15,68.04,67.15,67.59,208651.0,67.15,68.04,67.15,67.59,208651.0
2022-11-08 10:00:00,67.59,67.93,67.49,67.51,99899.0,67.59,67.93,67.49,67.51,99899.0
2022-11-08 10:10:00,67.5,67.66,67.32,67.63,147054.0,67.5,67.66,67.32,67.63,147054.0
2022-11-08 10:20:00,67.64,67.84,67.57,67.7,225557.0,67.64,67.84,67.57,67.7,225557.0
2022-11-08 10:30:00,67.7,68.29,67.66,68.17,308641.0,67.7,68.29,67.66,68.17,308641.0
2022-11-08 10:40:00,68.21,68.27,67.97,68.02,210565.0,68.21,68.27,67.97,68.02,210565.0
2022-11-08 10:50:00,68.02,68.05,67.88,67.93,93332.0,68.02,68.05,67.88,67.93,93332.0
2022-11-08 11:00:00,67.93,68.02,67.83,68.02,106658.0,67.93,68.02,67.83,68.02,106658.0
2022-11-08 11:10:00,68.02,68.21,68.0,68.16,200583.0,68.02,68.21,68.0,68.16,200583.0
2022-11-08 11:20:00,68.16,68.69,68.14,68.66,129065.0,68.16,68.69,68.14,68.66,129065.0
2022-11-08 11:30:00,68.66,68.95,68.66,68.7,81001.0,68.66,68.95,68.66,68.7,81001.0
2022-11-08 11:40:00,68.71,68.73,68.45,68.51,100343.0,68.71,68.73,68.45,68.51,100343.0
2022-11-08 11:50:00,68.51,68.63,68.49,68.54,108393.0,68.51,68.63,68.49,68.54,108393.0
2022-11-08 12:00:00,68.54,68.9,68.41,68.85,125384.0,68.54,68.9,68.41,68.85,125384.0
2022-11-08 12:10:00,68.84,69.0,68.65,68.72,58062.0,68.84,69.0,68.65,68.72,58062.0
2022-11-08 12:20:00,68.73,68.88,68.72,68.85,135105.0,68.73,68.88,68.72,68.85,135105.0
2022-11-08 12:30:00,68.84,69.04,68.81,68.97,38603.0,68.84,69.04,68.81,68.97,38603.0
2022-11-08 12:40:00,68.98,69.16,68.94,69.0,56254.0,68.98,69.16,68.94,69.0,56254.0
2022-11-08 12:50:00,68.99,69.52,68.97,69.48,324648.0,68.99,69.52,68.97,69.48,324648.0
2022-11-08 13:00:00,69.49,69.96,69.43,69.87,59106.0,69.49,69.96,69.43,69.87,59106.0
2022-11-08 13:10:00,69.88,69.9,69.6,69.6,41649.0,69.88,69.9,69.6,69.6,41649.0
2022-11-08 13:20:00,69.6,69.61,69.17,69.17,56062.0,69.6,69.61,69.17,69.17,56062.0
2022-11-08 13:30:00,69.11,69.32,68.99,69.3,93514.0,69.11,69.32,68.99,69.3,93514.0
2022-11-08 13:40:00,69.3,69.45,69.25,69.25,43897.0,69.3,69.45,69.25,69.25,43897.0
2022-11-08 13:50:00,69.26,69.33,69.03,69.07,26701.0,69.26,69.33,69.03,69.07,26701.0
2022-11-08 14:00:00,69.08,69.21,68.92,68.95,25706.0,69.08,69.21,68.92,68.95,25706.0
2022-11-08 14:10:00,68.91,69.13,68.88,69.03,30124.0,68.91,69.13,68.88,69.03,30124.0
2022-11-08 14:20:00,69.05,69.06,68.71,68.71,36552.0,69.05,69.06,68.71,68.71,36552.0
2022-11-08 14:30:00,68.72,69.04,68.67,69.02,69795.0,68.72,69.04,68.67,69.02,69795.0
2022-11-08 14:40:00,69.0,69.25,69.0,69.15,59344.0,69.0,69.25,69.0,69.15,59344.0
2022-11-08 14:50:00,69.16,69.3,69.08,69.14,44450.0,69.16,69.3,69.08,69.14,44450.0
2022-11-08 15:00:00,69.15,69.43,69.12,69.36,50094.0,69.15,69.43,69.12,69.36,50094.0
2022-11-08 15:10:00,69.37,69.47,69.32,69.46,71513.0,69.37,69.47,69.32,69.46,71513.0
2022-11-08 15:20:00,69.47,69.65,69.43,69.64,101677.0,69.47,69.65,69.43,69.64,101677.0
2022-11-08 15:30:00,69.62,69.92,69.6,69.85,129569.0,69.62,69.92,69.6,69.85,129569.0
2022-11-08 15:40:00,69.85,69.94,69.79,69.85,138537.0,69.85,69.94,69.79,69.85,138537.0
2022-11-08 15:50:00,69.87,69.92,69.57,69.7,293952.0,69.87,69.92,69.57,69.7,293952.0
2022-11-09 09:30:00,69.55,70.14,69.24,70.11,176430.0,69.55,70.14,69.24,70.11,176430.0
2022-11-09 09:40:00,70.14,70.57,69.98,70.15,84063.0,70.14,70.57,69.98,70.15,84063.0
2022-11-09 09:50:00,70.15,70.25,69.97,70.22,88056.0,70.15,70.25,69.97,70.22,88056.0
2022-11-09 10:00:00,70.22,70.96,70.05,70.95,105864.0,70.22,70.96,70.05,70.95,105864.0
2022-11-09 10:10:00,70.94,71.39,70.86,71.32,99364.0,70.94,71.39,70.86,71.32,99364.0
2022-11-09 10:20:00,71.3,71.48,71.14,71.24,93100.0,71.3,71.48,71.14,71.24,93100.0
2022-11-09 10:30:00,71.22,71.31,70.94,71.09,78439.0,71.22,71.31,70.94,71.09,78439.0
2022-11-09 10:40:00,71.09,71.13,70.78,70.8,143146.0,71.09,71.13,70.78,70.8,143146.0
2022-11-09 10:50:00,70.82,70.9,70.48,70.71,156142.0,70.82,70.9,70.48,70.71,156142.0
2022-11-09 11:00:00,70.7,71.19,70.7,71.1,66718.0,70.7,71.19,70.7,71.1,66718.0
2022-11-09 11:10:00,71.07,71.16,70.98,71.05,82276.0,71.07,71.16,70.98,71.05,82276.0
2022-11-09 11:20:00,71.05,71.22,70.9,71.08,132929.0,71.05,71.22,70.9,71.08,132929.0
2022-11-09 11:30:00,71.05,71.16,70.89,71.02,64855.0,71.05,71.16,70.89,71.02,64855.0
2022-11-09 11:40:00,71.01,71.4,70.96,71.37,42865.0,71.01,71.4,70.96,71.37,42865.0
2022-11-09 11:50:00,71.37,71.4,71.17,71.17,49502.0,71.37,71.4,71.17,71.17,49502.0
2022-11-09 12:00:00,71.21,71.27,71.03,71.12,36448.0,71.21,71.27,71.03,71.12,36448.0
2022-11-09 12:10:00,71.12,71.4,71.09,71.12,75816.0,71.12,71.4,71.09,71.12,75816.0
2022-11-09 12:20:00,71.1,71.21,71.09,71.19,43972.0,71.1,71.21,71.09,71.19,43972.0
2022-11-09 12:30:00,71.18,71.23,71.05,71.07,36154.0,71.18,71.23,71.05,71.07,36154.0
2022-11-09 12:40:00,71.07,71.19,70.98,71.03,48145.0,71.07,71.19,70.98,71.03,48145.0
2022-11-09 12:50:00,71.03,71.12,71.02,71.06,28454.0,71.03,71.12,71.02,71.06,28454.0
2022-11-09 13:00:00,71.08,71.1,70.6,70.7,46143.0,71.08,71.1,70.6,70.7,46143.0
2022-11-09 13:10:00,70.72,70.73,70.54,70.56,23627.0,70.72,70.73,70.54,70.56,23627.0
2022-11-09 13:20:00,70.56,70.65,70.41,70.44,23164.0,70.56,70.65,70.41,70.44,23164.0
2022-11-09 13:30:00,70.42,70.5,70.28,70.3,26121.0,70.42,70.5,70.28,70.3,26121.0
2022-11-09 13:40:00,70.3,70.42,70.25,70.28,32041.0,70.3,70.42,70.25,70.28,32041.0
2022-11-09 13:50:00,70.28,70.49,70.24,70.41,44272.0,70.28,70.49,70.24,70.41,44272.0
2022-11-09 14:00:00,70.4,70.6,70.37,70.52,29740.0,70.4,70.6,70.37,70.52,29740.0
2022-11-09 14:10:00,70.52,70.61,70.48,70.56,34458.0,70.52,70.61,70.48,70.56,34458.0
2022-11-09 14:20:00,70.58,70.59,70.44,70.47,31815.0,70.58,70.59,70.44,70.47,31815.0
2022-11-09 14:30:00,70.47,70.47,70.13,70.17,35258.0,70.47,70.47,70.13,70.17,35258.0
2022-11-09 14:40:00,70.17,70.3,70.06,70.13,40432.0,70.17,70.3,70.06,70.13,40432.0
2022-11-09 14:50:00,70.11,70.2,70.02,70.15,43676.0,70.11,70.2,70.02,70.15,43676.0
2022-11-09 15:00:00,70.15,70.47,70.15,70.41,78381.0,70.15,70.47,70.15,70.41,78381.0
2022-11-09 15:10:00,70.41,70.41,70.22,70.28,50786.0,70.41,70.41,70.22,70.28,50786.0
2022-11-09 15:20:00,70.28,70.28,70.06,70.06,59700.0,70.28,70.28,70.06,70.06,59700.0
2022-11-09 15:30:00,70.06,70.18,69.99,70.04,79712.0,70.06,70.18,69.99,70.04,79712.0
2022-11-09 15:40:00,70.03,70.1,69.96,69.97,199116.0,70.03,70.1,69.96,69.97,199116.0
2022-11-09 15:50:00,69.97,70.1,69.95,69.97,280791.0,69.97,70.1,69.95,69.97,280791.0
2022-11-10 09:30:00,72.74,73.66,72.6,72.86,175718.0,72.74,73.66,72.6,72.86,175718.0
2022-11-10 09:40:00,72.88,72.95,72.32,72.61,113478.0,72.88,72.95,72.32,72.61,113478.0
2022-11-10 09:50:00,72.59,72.66,72.15,72.57,90010.0,72.59,72.66,72.15,72.57,90010.0
2022-11-10 10:00:00,72.6,72.64,72.06,72.19,71914.0,72.6,72.64,72.06,72.19,71914.0
2022-11-10 10:10:00,72.17,72.18,71.92,71.93,86764.0,72.17,72.18,71.92,71.93,86764.0
2022-11-10 10:20:00,71.88,72.09,71.67,71.8,54138.0,71.88,72.09,71.67,71.8,54138.0
2022-11-10 10:30:00,71.82,71.86,71.12,71.14,62560.0,71.82,71.86,71.12,71.14,62560.0
2022-11-10 10:40:00,71.11,71.59,71.08,71.58,69168.0,71.11,71.59,71.08,71.58,69168.0
2022-11-10 10:50:00,71.58,71.68,71.27,71.55,62798.0,71.58,71.68,71.27,71.55,62798.0
2022-11-10 11:00:00,71.58,71.63,71.33,71.33,84959.0,71.58,71.63,71.33,71.33,84959.0
2022-11-10 11:10:00,71.34,71.65,71.33,71.56,73904.0,71.34,71.65,71.33,71.56,73904.0
2022-11-10 11:20:00,71.57,71.72,71.48,71.63,77583.0,71.57,71.72,71.48,71.63,77583.0
2022-11-10 11:30:00,71.64,72.3,71.63,72.3,226117.0,71.64,72.3,71.63,72.3,226117.0
2022-11-10 11:40:00,72.26,72.26,71.97,72.03,52191.0,72.26,72.26,71.97,72.03,52191.0
2022-11-10 11:50:00,72.04,72.27,71.92,72.2,46858.0,72.04,72.27,71.92,72.2,46858.0
2022-11-10 12:00:00,72.2,72.34,72.14,72.21,41136.0,72.2,72.34,72.14,72.21,41136.0
2022-11-10 12:10:00,72.21,72.37,72.17,72.31,31687.0,72.21,72.37,72.17,72.31,31687.0
2022-11-10 12:20:00,72.31,72.31,72.04,72.04,42242.0,72.31,72.31,72.04,72.04,42242.0
2022-11-10 12:30:00,72.08,72.1,71.81,71.81,46915.0,72.08,72.1,71.81,71.81,46915.0
2022-11-10 12:40:00,71.77,71.89,71.52,71.54,38002.0,71.77,71.89,71.52,71.54,38002.0
2022-11-10 12:50:00,71.58,71.68,71.48,71.67,27670.0,71.58,71.68,71.48,71.67,27670.0
2022-11-10 13:00:00,71.68,72.02,71.68,72.0,32500.0,71.68,72.02,71.68,72.0,32500.0
2022-11-10 13:10:00,71.98,72.21,71.89,72.08,33722.0,71.98,72.21,71.89,72.08,33722.0
2022-11-10 13:20:00,72.12,72.24,72.06,72.18,30212.0,72.12,72.24,72.06,72.18,30212.0
2022-11-10 13:30:00,72.2,72.24,72.05,72.06,38343.0,72.2,72.24,72.05,72.06,38343.0
2022-11-10 13:40:00,72.09,72.36,72.06,72.31,61580.0,72.09,72.36,72.06,72.31,61580.0
2022-11-10 13:50:00,72.32,72.34,72.22,72.27,32634.0,72.32,72.34,72.22,72.27,32634.0
2022-11-10 14:00:00,72.25,72.35,72.22,72.3,38027.0,72.25,72.35,72.22,72.3,38027.0
2022-11-10 14:10:00,72.31,72.36,72.26,72.31,34825.0,72.31,72.36,72.26,72.31,34825.0
2022-11-10 14:20:00,72.31,72.41,72.21,72.35,52211.0,72.31,72.41,72.21,72.35,52211.0
2022-11-10 14:30:00,72.35,72.43,72.25,72.37,43743.0,72.35,72.43,72.25,72.37,43743.0
2022-11-10 14:40:00,72.34,72.37,72.22,72.24,32670.0,72.34,72.37,72.22,72.24,32670.0
2022-11-10 14:50:00,72.25,72.39,72.22,72.33,51524.0,72.25,72.39,72.22,72.33,51524.0
2022-11-10 15:00:00,72.33,72.56,72.25,72.56,43245.0,72.33,72.56,72.25,72.56,43245.0
2022-11-10 15:10:00,72.55,72.56,72.46,72.52,44222.0,72.55,72.56,72.46,72.52,44222.0
2022-11-10 15:20:00,72.53,72.57,72.29,72.36,75472.0,72.53,72.57,72.29,72.36,75472.0
2022-11-10 15:30:00,72.35,72.51,72.35,72.48,79479.0,72.35,72.51,72.35,72.48,79479.0
2022-11-10 15:40:00,72.48,72.65,72.47,72.64,86962.0,72.48,72.65,72.47,72.64,86962.0
2022-11-10 15:50:00,72.65,72.8,72.45,72.52,388197.0,72.65,72.8,72.45,72.52,388197.0
2022-11-11 09:30:00,73.39,74.37,73.2,74.27,155098.0,73.39,74.37,73.2,74.27,155098.0
2022-11-11 09:40:00,74.27,75.54,74.22,75.14,170024.0,74.27,75.54,74.22,75.14,170024.0
2022-11-11 09:50:00,75.15,75.38,74.79,75.09,151931.0,75.15,75.38,74.79,75.09,151931.0
2022-11-11 10:00:00,75.01,75.49,74.81,75.28,181857.0,75.01,75.49,74.81,75.28,181857.0
2022-11-11 10:10:00,75.29,75.8,75.25,75.5,96403.0,75.29,75.8,75.25,75.5,96403.0
2022-11-11 10:20:00,75.5,75.55,75.1,75.1,90922.0,75.5,75.55,75.1,75.1,90922.0
2022-11-11 10:30:00,75.11,75.21,74.92,75.1,68324.0,75.11,75.21,74.92,75.1,68324.0
2022-11-11 10:40:00,75.1,75.46,74.99,75.34,83923.0,75.1,75.46,74.99,75.34,83923.0
2022-11-11 10:50:00,75.37,75.57,75.21,75.4,118435.0,75.37,75.57,75.21,75.4,118435.0
2022-11-11 11:00:00,75.41,75.62,75.27,75.34,72026.0,75.41,75.62,75.27,75.34,72026.0
2022-11-11 11:10:00,75.35,75.5,75.25,75.45,113001.0,75.35,75.5,75.25,75.45,113001.0
2022-11-11 11:20:00,75.47,75.61,75.35,75.38,89706.0,75.47,75.61,75.35,75.38,89706.0
2022-11-11 11:30:00,75.36,75.55,75.26,75.34,74492.0,75.36,75.55,75.26,75.34,74492.0
2022-11-11 11:40:00,75.32,75.57,75.25,75.47,63980.0,75.32,75.57,75.25,75.47,63980.0
2022-11-11 11:50:00,75.48,75.68,75.47,75.55,44465.0,75.48,75.68,75.47,75.55,44465.0
2022-11-11 12:00:00,75.53,75.55,75.3,75.37,37196.0,75.53,75.55,75.3,75.37,37196.0
2022-11-11 12:10:00,75.38,75.42,75.03,75.03,73329.0,75.38,75.42,75.03,75.03,73329.0
2022-11-11 12:20:00,75.03,75.2,74.84,75.05,106833.0,75.03,75.2,74.84,75.05,106833.0
2022-11-11 12:30:00,75.04,75.23,75.02,75.15,54165.0,75.04,75.23,75.02,75.15,54165.0
2022-11-11 12:40:00,75.15,75.15,74.71,74.78,35655.0,75.15,75.15,74.71,74.78,35655.0
2022-11-11 12:50:00,74.77,74.81,74.6,74.6,41713.0,74.77,74.81,74.6,74.6,41713.0
2022-11-11 13:00:00,74.59,74.65,74.45,74.56,58771.0,74.59,74.65,74.45,74.56,58771.0
2022-11-11 13:10:00,74.57,74.82,74.53,74.81,87774.0,74.57,74.82,74.53,74.81,87774.0
2022-11-11 13:20:00,74.82,74.88,74.59,74.62,44929.0,74.82,74.88,74.59,74.62,44929.0
2022-11-11 13:30:00,74.64,74.78,74.43,74.43,42129.0,74.64,74.78,74.43,74.43,42129.0
2022-11-11 13:40:00,74.4,74.54,74.31,74.51,56440.0,74.4,74.54,74.31,74.51,56440.0
2022-11-11 13:50:00,74.51,74.65,74.47,74.6,36676.0,74.51,74.65,74.47,74.6,36676.0
2022-11-11 14:00:00,74.62,74.64,74.43,74.46,40261.0,74.62,74.64,74.43,74.46,40261.0
2022-11-11 14:10:00,74.48,74.56,74.3,74.48,54593.0,74.48,74.56,74.3,74.48,54593.0
2022-11-11 14:20:00,74.47,74.72,74.42,74.7,44126.0,74.47,74.72,74.42,74.7,44126.0
2022-11-11 14:30:00,74.68,74.77,74.66,74.72,52305.0,74.68,74.77,74.66,74.72,52305.0
2022-11-11 14:40:00,74.72,74.83,74.67,74.67,41576.0,74.72,74.83,74.67,74.67,41576.0
2022-11-11 14:50:00,74.67,74.75,74.63,74.68,40961.0,74.67,74.75,74.63,74.68,40961.0
2022-11-11 15:00:00,74.68,74.73,74.44,74.5,46744.0,74.68,74.73,74.44,74.5,46744.0
2022-11-11 15:10:00,74.5,74.53,74.38,74.4,49501.0,74.5,74.53,74.38,74.4,49501.0
2022-11-11 15:20:00,74.39,74.72,74.39,74.68,64158.0,74.39,74.72,74.39,74.68,64158.0
2022-11-11 15:30:00,74.67,74.83,74.59,74.72,76330.0,74.67,74.83,74.59,74.72,76330.0
2022-11-11 15:40:00,74.72,74.79,74.63,74.78,110891.0,74.72,74.79,74.63,74.78,110891.0
2022-11-11 15:50:00,74.79,74.83,74.57,74.68,377208.0,74.79,74.83,74.57,74.68,377208.0
2022-11-14 09:30:00,74.39,74.79,74.21,74.36,95994.0,74.39,74.79,74.21,74.36,95994.0
2022-11-14 09:40:00,74.34,74.68,74.17,74.63,86348.0,74.34,74.68,74.17,74.63,86348.0
2022-11-14 09:50:00,74.64,74.97,74.37,74.47,68498.0,74.64,74.97,74.37,74.47,68498.0
2022-11-14 10:00:00,74.47,75.0,74.47,74.96,85944.0,74.47,75.0,74.47,74.96,85944.0
2022-11-14 10:10:00,74.98,75.56,74.97,75.4,106061.0,74.98,75.56,74.97,75.4,106061.0
2022-11-14 10:20:00,75.4,75.54,74.99,75.09,81153.0,75.4,75.54,74.99,75.09,81153.0
2022-11-14 10:30:00,75.09,75.29,74.97,75.13,55573.0,75.09,75.29,74.97,75.13,55573.0
2022-11-14 10:40:00,75.14,75.17,74.64,74.64,61623.0,75.14,75.17,74.64,74.64,61623.0
2022-11-14 10:50:00,74.63,74.65,74.13,74.17,95803.0,74.63,74.65,74.13,74.17,95803.0
2022-11-14 11:00:00,74.14,74.19,73.73,73.81,51111.0,74.14,74.19,73.73,73.81,51111.0
2022-11-14 11:10:00,73.8,73.8,73.46,73.58,38443.0,73.8,73.8,73.46,73.58,38443.0
2022-11-14 11:20:00,73.59,73.72,73.47,73.62,36346.0,73.59,73.72,73.47,73.62,36346.0
2022-11-14 11:30:00,73.63,73.94,73.59,73.74,58699.0,73.63,73.94,73.59,73.74,58699.0
2022-11-14 11:40:00,73.76,74.02,73.75,73.89,57959.0,73.76,74.02,73.75,73.89,57959.0
2022-11-14 11:50:00,73.87,73.95,73.77,73.84,29647.0,73.87,73.95,73.77,73.84,29647.0
2022-11-14 12:00:00,73.85,74.01,73.8,73.95,37027.0,73.85,74.01,73.8,73.95,37027.0
2022-11-14 12:10:00,73.97,74.06,73.89,73.98,29118.0,73.97,74.06,73.89,73.98,29118.0
2022-11-14 12:20:00,73.97,74.03,73.85,73.97,35993.0,73.97,74.03,73.85,73.97,35993.0
2022-11-14 12:30:00,73.99,74.07,73.89,74.02,36672.0,73.99,74.07,73.89,74.02,36672.0
2022-11-14 12:40:00,74.03,74.28,74.03,74.14,44851.0,74.03,74.28,74.03,74.14,44851.0
2022-11-14 12:50:00,74.13,74.23,74.11,74.19,29108.0,74.13,74.23,74.11,74.19,29108.0
2022-11-14 13:00:00,74.2,74.29,74.15,74.18,26270.0,74.2,74.29,74.15,74.18,26270.0
2022-11-14 13:10:00,74.2,74.24,74.13,74.22,29143.0,74.2,74.24,74.13,74.22,29143.0
2022-11-14 13:20:00,74.22,74.3,74.11,74.2,50891.0,74.22,74.3,74.11,74.2,50891.0
2022-11-14 13:30:00,74.2,74.2,73.95,73.98,33475.0,74.2,74.2,73.95,73.98,33475.0
2022-11-14 13:40:00,73.97,74.17,73.95,74.15,49018.0,73.97,74.17,73.95,74.15,49018.0
2022-11-14 13:50:00,74.15,74.21,74.13,74.15,21176.0,74.15,74.21,74.13,74.15,21176.0
2022-11-14 14:00:00,74.15,74.21,74.06,74.15,33171.0,74.15,74.21,74.06,74.15,33171.0
2022-11-14 14:10:00,74.14,74.34,74.1,74.34,35141.0,74.14,74.34,74.1,74.34,35141.0
2022-11-14 14:20:00,74.35,74.55,74.26,74.55,41758.0,74.35,74.55,74.26,74.55,41758.0
2022-11-14 14:30:00,74.55,74.55,74.33,74.33,43160.0,74.55,74.55,74.33,74.33,43160.0
2022-11-14 14:40:00,74.34,74.47,74.29,74.32,58576.0,74.34,74.47,74.29,74.32,58576.0
2022-11-14 14:50:00,74.31,74.42,74.25,74.26,41702.0,74.31,74.42,74.25,74.26,41702.0
2022-11-14 15:00:00,74.27,74.41,74.18,74.19,47124.0,74.27,74.41,74.18,74.19,47124.0
2022-11-14 15:10:00,74.18,74.18,73.95,74.06,52051.0,74.18,74.18,73.95,74.06,52051.0
2022-11-14 15:20:00,74.06,74.06,73.89,73.89,52630.0,74.06,74.06,73.89,73.89,52630.0
2022-11-14 15:30:00,73.89,74.0,73.78,73.95,84455.0,73.89,74.0,73.78,73.95,84455.0
2022-11-14 15:40:00,73.94,73.98,73.6,73.63,124264.0,73.94,73.98,73.6,73.63,124264.0
2022-11-14 15:50:00,73.63,73.66,73.39,73.5,502293.0,73.63,73.66,73.39,73.5,502293.0
2022-11-15 09:30:00,74.18,76.19,74.18,76.11,108388.0,74.18,76.19,74.18,76.11,108388.0
2022-11-15 09:40:00,76.16,76.22,75.57,75.72,109116.0,76.16,76.22,75.57,75.72,109116.0
2022-11-15 09:50:00,75.73,76.21,75.72,76.07,78493.0,75.73,76.21,75.72,76.07,78493.0
2022-11-15 10:00:00,76.09,76.45,75.85,75.89,63246.0,76.09,76.45,75.85,75.89,63246.0
2022-11-15 10:10:00,75.91,76.2,75.5,75.5,64802.0,75.91,76.2,75.5,75.5,64802.0
2022-11-15 10:20:00,75.52,75.85,75.4,75.7,54403.0,75.52,75.85,75.4,75.7,54403.0
2022-11-15 10:30:00,75.68,75.84,75.36,75.36,59046.0,75.68,75.84,75.36,75.36,59046.0
2022-11-15 10:40:00,75.35,75.63,75.32,75.5,44681.0,75.35,75.63,75.32,75.5,44681.0
2022-11-15 10:50:00,75.48,75.69,75.45,75.55,71526.0,75.48,75.69,75.45,75.55,71526.0
2022-11-15 11:00:00,75.53,75.61,75.25,75.42,42785.0,75.53,75.61,75.25,75.42,42785.0
2022-11-15 11:10:00,75.41,75.52,75.28,75.32,53981.0,75.41,75.52,75.28,75.32,53981.0
2022-11-15 11:20:00,75.35,75.43,75.05,75.14,42691.0,75.35,75.43,75.05,75.14,42691.0
2022-11-15 11:30:00,75.14,75.65,75.14,75.64,48052.0,75.14,75.65,75.14,75.64,48052.0
2022-11-15 11:40:00,75.63,75.75,75.59,75.59,36278.0,75.63,75.75,75.59,75.59,36278.0
2022-11-15 11:50:00,75.62,75.68,75.46,75.59,40576.0,75.62,75.68,75.46,75.59,40576.0
2022-11-15 12:00:00,75.61,75.62,75.38,75.55,31136.0,75.61,75.62,75.38,75.55,31136.0
2022-11-15 12:10:00,75.56,75.58,75.42,75.58,29451.0,75.56,75.58,75.42,75.58,29451.0
2022-11-15 12:20:00,75.58,75.63,75.52,75.58,30618.0,75.58,75.63,75.52,75.58,30618.0
2022-11-15 12:30:00,75.59,75.81,75.58,75.81,37874.0,75.59,75.81,75.58,75.81,37874.0
2022-11-15 12:40:00,75.81,75.93,75.73,75.93,35048.0,75.81,75.93,75.73,75.93,35048.0
2022-11-15 12:50:00,75.92,75.99,75.81,75.98,54925.0,75.92,75.99,75.81,75.98,54925.0
2022-11-15 13:00:00,75.99,76.0,75.8,75.8,42944.0,75.99,76.0,75.8,75.8,42944.0
2022-11-15 13:10:00,75.79,75.85,75.7,75.73,66612.0,75.79,75.85,75.7,75.73,66612.0
2022-11-15 13:20:00,75.73,75.74,75.14,75.22,61590.0,75.73,75.74,75.14,75.22,61590.0
2022-11-15 13:30:00,75.18,75.31,74.83,74.92,64683.0,75.18,75.31,74.83,74.92,64683.0
2022-11-15 13:40:00,74.92,75.24,74.8,75.1,59515.0,74.92,75.24,74.8,75.1,59515.0
2022-11-15 13:50:00,75.1,75.23,75.04,75.06,38045.0,75.1,75.23,75.04,75.06,38045.0
2022-11-15 14:00:00,75.06,75.13,74.81,75.05,44545.0,75.06,75.13,74.81,75.05,44545.0
2022-11-15 14:10:00,75.06,75.63,75.06,75.53,54571.0,75.06,75.63,75.06,75.53,54571.0
2022-11-15 14:20:00,75.56,75.78,75.56,75.77,47886.0,75.56,75.78,75.56,75.77,47886.0
2022-11-15 14:30:00,75.79,75.81,75.57,75.67,56731.0,75.79,75.81,75.57,75.67,56731.0
2022-11-15 14:40:00,75.68,75.82,75.61,75.72,69329.0,75.68,75.82,75.61,75.72,69329.0
2022-11-15 14:50:00,75.73,76.1,75.69,76.02,66800.0,75.73,76.1,75.69,76.02,66800.0
2022-11-15 15:00:00,76.02,76.15,75.89,76.09,65008.0,76.02,76.15,75.89,76.09,65008.0
2022-11-15 15:10:00,76.1,76.21,76.0,76.18,89150.0,76.1,76.21,76.0,76.18,89150.0
2022-11-15 15:20:00,76.17,76.28,76.0,76.05,76293.0,76.17,76.28,76.0,76.05,76293.0
2022-11-15 15:30:00,76.06,76.15,75.88,76.03,141923.0,76.06,76.15,75.88,76.03,141923.0
2022-11-15 15:40:00,76.03,76.06,75.93,75.96,143785.0,76.03,76.06,75.93,75.96,143785.0
2022-11-15 15:50:00,75.98,76.01,75.77,76.0,509909.0,75.98,76.01,75.77,76.0,509909.0
2022-11-16 09:30:00,76.1,76.81,75.92,76.34,301135.0,76.1,76.81,75.92,76.34,301135.0
2022-11-16 09:40:00,76.3,76.3,75.51,75.66,84036.0,76.3,76.3,75.51,75.66,84036.0
2022-11-16 09:50:00,75.64,76.0,75.59,75.83,64387.0,75.64,76.0,75.59,75.83,64387.0
2022-11-16 10:00:00,75.81,76.2,75.68,75.77,75099.0,75.81,76.2,75.68,75.77,75099.0
2022-11-16 10:10:00,75.78,75.9,75.56,75.77,55080.0,75.78,75.9,75.56,75.77,55080.0
2022-11-16 10:20:00,75.78,76.02,75.43,75.54,87741.0,75.78,76.02,75.43,75.54,87741.0
2022-11-16 10:30:00,75.54,75.68,75.18,75.23,48579.0,75.54,75.68,75.18,75.23,48579.0
2022-11-16 10:40:00,75.22,75.3,74.88,75.28,62573.0,75.22,75.3,74.88,75.28,62573.0
2022-11-16 10:50:00,75.28,75.58,75.28,75.47,47385.0,75.28,75.58,75.28,75.47,47385.0
2022-11-16 11:00:00,75.46,75.91,75.46,75.88,61786.0,75.46,75.91,75.46,75.88,61786.0
2022-11-16 11:10:00,75.86,75.87,75.5,75.54,61171.0,75.86,75.87,75.5,75.54,61171.0
2022-11-16 11:20:00,75.52,75.64,75.41,75.52,47196.0,75.52,75.64,75.41,75.52,47196.0
2022-11-16 11:30:00,75.52,75.76,75.47,75.76,50138.0,75.52,75.76,75.47,75.76,50138.0
2022-11-16 11:40:00,75.76,75.88,75.68,75.83,39812.0,75.76,75.88,75.68,75.83,39812.0
2022-11-16 11:50:00,75.83,75.9,75.64,75.7,27040.0,75.83,75.9,75.64,75.7,27040.0
2022-11-16 12:00:00,75.68,75.68,75.47,75.6,33372.0,75.68,75.68,75.47,75.6,33372.0
2022-11-16 12:10:00,75.6,75.82,75.55,75.59,26214.0,75.6,75.82,75.55,75.59,26214.0
2022-11-16 12:20:00,75.6,75.7,75.5,75.63,36038.0,75.6,75.7,75.5,75.63,36038.0
2022-11-16 12:30:00,75.63,75.66,75.53,75.57,24008.0,75.63,75.66,75.53,75.57,24008.0
2022-11-16 12:40:00,75.57,75.79,75.54,75.73,33608.0,75.57,75.79,75.54,75.73,33608.0
2022-11-16 12:50:00,75.74,75.8,75.59,75.61,21283.0,75.74,75.8,75.59,75.61,21283.0
2022-11-16 13:00:00,75.62,75.69,75.56,75.6,27028.0,75.62,75.69,75.56,75.6,27028.0
2022-11-16 13:10:00,75.6,75.64,75.45,75.5,26144.0,75.6,75.64,75.45,75.5,26144.0
2022-11-16 13:20:00,75.49,75.87,75.49,75.87,53307.0,75.49,75.87,75.49,75.87,53307.0
2022-11-16 13:30:00,75.88,75.92,75.48,75.6,27363.0,75.88,75.92,75.48,75.6,27363.0
2022-11-16 13:40:00,75.61,75.66,75.48,75.64,31678.0,75.61,75.66,75.48,75.64,31678.0
2022-11-16 13:50:00,75.64,75.75,75.52,75.75,38574.0,75.64,75.75,75.52,75.75,38574.0
2022-11-16 14:00:00,75.72,75.89,75.59,75.89,59103.0,75.72,75.89,75.59,75.89,59103.0
2022-11-16 14:10:00,75.9,75.91,75.77,75.83,43878.0,75.9,75.91,75.77,75.83,43878.0
2022-11-16 14:20:00,75.83,75.92,75.8,75.91,65533.0,75.83,75.92,75.8,75.91,65533.0
2022-11-16 14:30:00,75.91,75.99,75.74,75.87,60441.0,75.91,75.99,75.74,75.87,60441.0
2022-11-16 14:40:00,75.86,75.96,75.78,75.79,42191.0,75.86,75.96,75.78,75.79,42191.0
2022-11-16 14:50:00,75.8,75.97,75.79,75.95,74624.0,75.8,75.97,75.79,75.95,74624.0
2022-11-16 15:00:00,75.95,76.03,75.62,75.71,117286.0,75.95,76.03,75.62,75.71,117286.0
2022-11-16 15:10:00,75.72,75.77,75.45,75.52,58826.0,75.72,75.77,75.45,75.52,58826.0
2022-11-16 15:20:00,75.52,75.68,75.47,75.55,75228.0,75.52,75.68,75.47,75.55,75228.0
2022-11-16 15:30:00,75.55,75.61,75.29,75.33,94147.0,75.55,75.61,75.29,75.33,94147.0
2022-11-16 15:40:00,75.33,75.45,75.23,75.36,164628.0,75.33,75.45,75.23,75.36,164628.0
2022-11-16 15:50:00,75.34,75.45,75.0,75.07,540865.0,75.34,75.45,75.0,75.07,540865.0
2022-11-17 09:30:00,74.15,74.4,73.73,73.93,85217.0,74.15,74.4,73.73,73.93,85217.0
2022-11-17 09:40:00,73.97,74.38,73.96,74.18,33317.0,73.97,74.38,73.96,74.18,33317.0
2022-11-17 09:50:00,74.21,74.35,73.62,73.71,93556.0,74.21,74.35,73.62,73.71,93556.0
2022-11-17 10:00:00,73.72,73.96,73.6,73.86,55485.0,73.72,73.96,73.6,73.86,55485.0
2022-11-17 10:10:00,73.84,74.05,73.76,74.05,55358.0,73.84,74.05,73.76,74.05,55358.0
2022-11-17 10:20:00,74.05,74.15,73.97,74.02,44614.0,74.05,74.15,73.97,74.02,44614.0
2022-11-17 10:30:00,74.02,74.02,73.85,73.88,33460.0,74.02,74.02,73.85,73.88,33460.0
2022-11-17 10:40:00,73.89,73.9,73.62,73.73,61469.0,73.89,73.9,73.62,73.73,61469.0
2022-11-17 10:50:00,73.73,73.9,73.67,73.76,74436.0,73.73,73.9,73.67,73.76,74436.0
2022-11-17 11:00:00,73.75,73.84,73.59,73.59,48379.0,73.75,73.84,73.59,73.59,48379.0
2022-11-17 11:10:00,73.57,73.77,73.53,73.72,40335.0,73.57,73.77,73.53,73.72,40335.0
2022-11-17 11:20:00,73.71,73.74,73.54,73.55,31186.0,73.71,73.74,73.54,73.55,31186.0
2022-11-17 11:30:00,73.55,73.61,73.52,73.55,33111.0,73.55,73.61,73.52,73.55,33111.0
2022-11-17 11:40:00,73.55,73.75,73.48,73.71,31128.0,73.55,73.75,73.48,73.71,31128.0
2022-11-17 11:50:00,73.73,73.81,73.55,73.81,71189.0,73.73,73.81,73.55,73.81,71189.0
2022-11-17 12:00:00,73.81,74.01,73.8,73.98,33729.0,73.81,74.01,73.8,73.98,33729.0
2022-11-17 12:10:00,73.98,74.07,73.95,74.0,31534.0,73.98,74.07,73.95,74.0,31534.0
2022-11-17 12:20:00,74.0,74.02,73.91,73.99,45940.0,74.0,74.02,73.91,73.99,45940.0
2022-11-17 12:30:00,74.0,74.08,73.89,73.94,26403.0,74.0,74.08,73.89,73.94,26403.0
2022-11-17 12:40:00,73.94,74.14,73.94,74.14,30328.0,73.94,74.14,73.94,74.14,30328.0
2022-11-17 12:50:00,74.17,74.31,74.17,74.22,37884.0,74.17,74.31,74.17,74.22,37884.0
2022-11-17 13:00:00,74.25,74.28,74.14,74.26,42199.0,74.25,74.28,74.14,74.26,42199.0
2022-11-17 13:10:00,74.26,74.27,74.18,74.24,19416.0,74.26,74.27,74.18,74.24,19416.0
2022-11-17 13:20:00,74.23,74.31,74.21,74.22,24148.0,74.23,74.31,74.21,74.22,24148.0
2022-11-17 13:30:00,74.22,74.31,74.15,74.31,25899.0,74.22,74.31,74.15,74.31,25899.0
2022-11-17 13:40:00,74.31,74.32,74.06,74.06,26980.0,74.31,74.32,74.06,74.06,26980.0
2022-11-17 13:50:00,74.06,74.08,73.82,73.95,30127.0,74.06,74.08,73.82,73.95,30127.0
2022-11-17 14:00:00,73.93,74.03,73.84,73.86,27116.0,73.93,74.03,73.84,73.86,27116.0
2022-11-17 14:10:00,73.86,73.86,73.6,73.61,40642.0,73.86,73.86,73.6,73.61,40642.0
2022-11-17 14:20:00,73.61,73.76,73.53,73.72,44545.0,73.61,73.76,73.53,73.72,44545.0
2022-11-17 14:30:00,73.73,73.82,73.69,73.8,28746.0,73.73,73.82,73.69,73.8,28746.0
2022-11-17 14:40:00,73.8,73.91,73.72,73.88,38960.0,73.8,73.91,73.72,73.88,38960.0
2022-11-17 14:50:00,73.88,73.93,73.8,73.83,31825.0,73.88,73.93,73.8,73.83,31825.0
2022-11-17 15:00:00,73.83,73.88,73.66,73.67,31747.0,73.83,73.88,73.66,73.67,31747.0
2022-11-17 15:10:00,73.67,73.69,73.55,73.55,47303.0,73.67,73.69,73.55,73.55,47303.0
2022-11-17 15:20:00,73.59,73.6,73.47,73.5,39069.0,73.59,73.6,73.47,73.5,39069.0
2022-11-17 15:30:00,73.5,73.69,73.43,73.67,100122.0,73.5,73.69,73.43,73.67,100122.0
2022-11-17 15:40:00,73.69,73.72,73.54,73.67,98872.0,73.69,73.72,73.54,73.67,98872.0
2022-11-17 15:50:00,73.67,73.75,73.5,73.74,347463.0,73.67,73.75,73.5,73.74,347463.0
2022-11-18 09:30:00,74.91,75.5,74.71,74.77,216928.0,74.91,75.5,74.71,74.77,216928.0
2022-11-18 09:40:00,74.81,75.11,74.72,74.75,49305.0,74.81,75.11,74.72,74.75,49305.0
2022-11-18 09:50:00,74.79,75.07,74.75,74.79,26397.0,74.79,75.07,74.75,74.79,26397.0
2022-11-18 10:00:00,74.8,75.06,74.8,75.05,55623.0,74.8,75.06,74.8,75.05,55623.0
2022-11-18 10:10:00,75.03,75.07,74.7,74.73,71592.0,75.03,75.07,74.7,74.73,71592.0
2022-11-18 10:20:00,74.75,74.95,74.62,74.81,60451.0,74.75,74.95,74.62,74.81,60451.0
2022-11-18 10:30:00,74.81,74.85,74.58,74.65,35238.0,74.81,74.85,74.58,74.65,35238.0
2022-11-18 10:40:00,74.66,74.9,74.66,74.83,46409.0,74.66,74.9,74.66,74.83,46409.0
2022-11-18 10:50:00,74.84,74.92,74.6,74.65,28346.0,74.84,74.92,74.6,74.65,28346.0
2022-11-18 11:00:00,74.66,74.79,74.59,74.79,34858.0,74.66,74.79,74.59,74.79,34858.0
2022-11-18 11:10:00,74.76,74.94,74.75,74.93,37421.0,74.76,74.94,74.75,74.93,37421.0
2022-11-18 11:20:00,74.94,74.97,74.84,74.93,27540.0,74.94,74.97,74.84,74.93,27540.0
2022-11-18 11:30:00,74.94,75.02,74.85,74.93,33761.0,74.94,75.02,74.85,74.93,33761.0
2022-11-18 11:40:00,74.93,74.96,74.76,74.9,42566.0,74.93,74.96,74.76,74.9,42566.0
2022-11-18 11:50:00,74.9,75.03,74.84,75.0,40683.0,74.9,75.03,74.84,75.0,40683.0
2022-11-18 12:00:00,75.0,75.06,74.92,75.02,46805.0,75.0,75.06,74.92,75.02,46805.0
2022-11-18 12:10:00,75.01,75.01,74.72,74.72,39825.0,75.01,75.01,74.72,74.72,39825.0
2022-11-18 12:20:00,74.72,74.99,74.71,74.99,46053.0,74.72,74.99,74.71,74.99,46053.0
2022-11-18 12:30:00,74.97,75.13,74.95,75.12,62445.0,74.97,75.13,74.95,75.12,62445.0
2022-11-18 12:40:00,75.12,75.12,74.97,75.03,19349.0,75.12,75.12,74.97,75.03,19349.0
2022-11-18 12:50:00,75.04,75.07,74.86,74.92,24891.0,75.04,75.07,74.86,74.92,24891.0
2022-11-18 13:00:00,74.91,75.08,74.9,75.04,28024.0,74.91,75.08,74.9,75.04,28024.0
2022-11-18 13:10:00,75.04,75.07,74.77,74.81,39376.0,75.04,75.07,74.77,74.81,39376.0
2022-11-18 13:20:00,74.82,74.98,74.79,74.97,34519.0,74.82,74.98,74.79,74.97,34519.0
2022-11-18 13:30:00,74.97,74.97,74.67,74.72,30199.0,74.97,74.97,74.67,74.72,30199.0
2022-11-18 13:40:00,74.71,74.73,74.49,74.52,24817.0,74.71,74.73,74.49,74.52,24817.0
2022-11-18 13:50:00,74.51,74.63,74.45,74.61,45871.0,74.51,74.63,74.45,74.61,45871.0
2022-11-18 14:00:00,74.62,74.8,74.6,74.78,40574.0,74.62,74.8,74.6,74.78,40574.0
2022-11-18 14:10:00,74.78,74.85,74.76,74.78,46860.0,74.78,74.85,74.76,74.78,46860.0
2022-11-18 14:20:00,74.79,74.88,74.71,74.73,40229.0,74.79,74.88,74.71,74.73,40229.0
2022-11-18 14:30:00,74.72,74.73,74.54,74.73,46601.0,74.72,74.73,74.54,74.73,46601.0
2022-11-18 14:40:00,74.73,74.76,74.67,74.69,34417.0,74.73,74.76,74.67,74.69,34417.0
2022-11-18 14:50:00,74.68,74.75,74.66,74.73,49202.0,74.68,74.75,74.66,74.73,49202.0
2022-11-18 15:00:00,74.73,75.03,74.73,74.9,133683.0,74.73,75.03,74.73,74.9,133683.0
2022-11-18 15:10:00,74.91,74.93,74.79,74.83,71850.0,74.91,74.93,74.79,74.83,71850.0
2022-11-18 15:20:00,74.81,74.92,74.66,74.92,45331.0,74.81,74.92,74.66,74.92,45331.0
2022-11-18 15:30:00,74.91,74.96,74.86,74.93,65666.0,74.91,74.96,74.86,74.93,65666.0
2022-11-18 15:40:00,74.92,75.07,74.88,75.05,79075.0,74.92,75.07,74.88,75.05,79075.0
2022-11-18 15:50:00,75.07,75.13,74.79,75.03,397641.0,75.07,75.13,74.79,75.03,397641.0
2022-11-21 09:30:00,74.18,74.74,74.12,74.54,84354.0,74.18,74.74,74.12,74.54,84354.0
2022-11-21 09:40:00,74.6,74.68,74.33,74.37,47675.0,74.6,74.68,74.33,74.37,47675.0
2022-11-21 09:50:00,74.38,74.58,74.26,74.29,89452.0,74.38,74.58,74.26,74.29,89452.0
2022-11-21 10:00:00,74.31,74.44,73.9,74.04,52395.0,74.31,74.44,73.9,74.04,52395.0
2022-11-21 10:10:00,74.05,74.27,74.03,74.23,42053.0,74.05,74.27,74.03,74.23,42053.0
2022-11-21 10:20:00,74.27,74.43,74.0,74.4,48621.0,74.27,74.43,74.0,74.4,48621.0
2022-11-21 10:30:00,74.4,74.57,74.38,74.56,53215.0,74.4,74.57,74.38,74.56,53215.0
2022-11-21 10:40:00,74.56,74.58,74.42,74.5,40697.0,74.56,74.58,74.42,74.5,40697.0
2022-11-21 10:50:00,74.5,74.77,74.43,74.68,65979.0,74.5,74.77,74.43,74.68,65979.0
2022-11-21 11:00:00,74.63,74.76,74.53,74.53,43402.0,74.63,74.76,74.53,74.53,43402.0
2022-11-21 11:10:00,74.52,74.64,74.45,74.47,43114.0,74.52,74.64,74.45,74.47,43114.0
2022-11-21 11:20:00,74.45,74.73,74.44,74.66,32567.0,74.45,74.73,74.44,74.66,32567.0
2022-11-21 11:30:00,74.7,74.74,74.58,74.66,36358.0,74.7,74.74,74.58,74.66,36358.0
2022-11-21 11:40:00,74.66,74.72,74.62,74.7,26778.0,74.66,74.72,74.62,74.7,26778.0
2022-11-21 11:50:00,74.69,74.69,74.29,74.37,30468.0,74.69,74.69,74.29,74.37,30468.0
2022-11-21 12:00:00,74.39,74.46,74.31,74.36,29215.0,74.39,74.46,74.31,74.36,29215.0
2022-11-21 12:10:00,74.37,74.48,74.3,74.41,34007.0,74.37,74.48,74.3,74.41,34007.0
2022-11-21 12:20:00,74.39,74.4,74.19,74.28,38020.0,74.39,74.4,74.19,74.28,38020.0
2022-11-21 12:30:00,74.28,74.45,74.23,74.35,35458.0,74.28,74.45,74.23,74.35,35458.0
2022-11-21 12:40:00,74.36,74.43,74.31,74.31,24671.0,74.36,74.43,74.31,74.31,24671.0
2022-11-21 12:50:00,74.33,74.33,74.1,74.11,45368.0,74.33,74.33,74.1,74.11,45368.0
2022-11-21 13:00:00,74.12,74.23,74.1,74.22,38282.0,74.12,74.23,74.1,74.22,38282.0
2022-11-21 13:10:00,74.23,74.36,74.11,74.15,70306.0,74.23,74.36,74.11,74.15,70306.0
2022-11-21 13:20:00,74.16,74.5,74.16,74.5,40427.0,74.16,74.5,74.16,74.5,40427.0
2022-11-21 13:30:00,74.52,74.59,74.51,74.54,30618.0,74.52,74.59,74.51,74.54,30618.0
2022-11-21 13:40:00,74.55,74.72,74.5,74.53,66048.0,74.55,74.72,74.5,74.53,66048.0
2022-11-21 13:50:00,74.53,74.58,74.34,74.37,32314.0,74.53,74.58,74.34,74.37,32314.0
2022-11-21 14:00:00,74.36,74.46,74.32,74.34,34470.0,74.36,74.46,74.32,74.34,34470.0
2022-11-21 14:10:00,74.34,74.45,74.27,74.43,30078.0,74.34,74.45,74.27,74.43,30078.0
2022-11-21 14:20:00,74.44,74.46,74.3,74.34,31766.0,74.44,74.46,74.3,74.34,31766.0
2022-11-21 14:30:00,74.33,74.42,74.19,74.26,36360.0,74.33,74.42,74.19,74.26,36360.0
2022-11-21 14:40:00,74.25,74.28,74.19,74.21,32748.0,74.25,74.28,74.19,74.21,32748.0
2022-11-21 14:50:00,74.19,74.24,74.15,74.15,50449.0,74.19,74.24,74.15,74.15,50449.0
2022-11-21 15:00:00,74.14,74.33,74.13,74.3,39342.0,74.14,74.33,74.13,74.3,39342.0
2022-11-21 15:10:00,74.3,74.3,74.13,74.18,79816.0,74.3,74.3,74.13,74.18,79816.0
2022-11-21 15:20:00,74.18,74.23,73.92,73.99,60906.0,74.18,74.23,73.92,73.99,60906.0
2022-11-21 15:30:00,73.98,74.11,73.96,74.03,71094.0,73.98,74.11,73.96,74.03,71094.0
2022-11-21 15:40:00,74.03,74.16,73.97,74.13,144346.0,74.03,74.16,73.97,74.13,144346.0
2022-11-21 15:50:00,74.14,74.17,74.03,74.12,286499.0,74.14,74.17,74.03,74.12,286499.0
2022-11-22 09:30:00,74.0,74.53,73.68,73.69,115040.0,74.0,74.53,73.68,73.69,115040.0
2022-11-22 09:40:00,73.67,74.07,73.58,73.8,46989.0,73.67,74.07,73.58,73.8,46989.0
2022-11-22 09:50:00,73.8,73.81,73.51,73.64,36791.0,73.8,73.81,73.51,73.64,36791.0
2022-11-22 10:00:00,73.63,73.67,73.07,73.37,83797.0,73.63,73.67,73.07,73.37,83797.0
2022-11-22 10:10:00,73.4,73.62,73.17,73.19,57369.0,73.4,73.62,73.17,73.19,57369.0
2022-11-22 10:20:00,73.21,73.51,73.14,73.45,46715.0,73.21,73.51,73.14,73.45,46715.0
2022-11-22 10:30:00,73.45,73.6,73.18,73.19,43071.0,73.45,73.6,73.18,73.19,43071.0
2022-11-22 10:40:00,73.16,73.2,72.97,73.12,55567.0,73.16,73.2,72.97,73.12,55567.0
2022-11-22 10:50:00,73.14,73.28,72.96,73.13,82061.0,73.14,73.28,72.96,73.13,82061.0
2022-11-22 11:00:00,73.1,73.2,72.99,73.08,74958.0,73.1,73.2,72.99,73.08,74958.0
2022-11-22 11:10:00,73.07,73.21,72.92,73.19,65719.0,73.07,73.21,72.92,73.19,65719.0
2022-11-22 11:20:00,73.19,73.52,73.18,73.33,63623.0,73.19,73.52,73.18,73.33,63623.0
2022-11-22 11:30:00,73.34,73.64,73.34,73.62,61387.0,73.34,73.64,73.34,73.62,61387.0
2022-11-22 11:40:00,73.63,73.72,73.46,73.49,74685.0,73.63,73.72,73.46,73.49,74685.0
2022-11-22 11:50:00,73.51,73.58,73.34,73.39,72637.0,73.51,73.58,73.34,73.39,72637.0
2022-11-22 12:00:00,73.38,73.67,73.36,73.45,211793.0,73.38,73.67,73.36,73.45,211793.0
2022-11-22 12:10:00,73.45,73.48,73.31,73.33,67702.0,73.45,73.48,73.31,73.33,67702.0
2022-11-22 12:20:00,73.34,73.41,73.23,73.23,66207.0,73.34,73.41,73.23,73.23,66207.0
2022-11-22 12:30:00,73.23,73.47,73.23,73.38,51528.0,73.23,73.47,73.23,73.38,51528.0
2022-11-22 12:40:00,73.39,73.46,73.34,73.45,39083.0,73.39,73.46,73.34,73.45,39083.0
2022-11-22 12:50:00,73.44,73.58,73.44,73.54,38795.0,73.44,73.58,73.44,73.54,38795.0
2022-11-22 13:00:00,73.55,73.59,73.48,73.58,46013.0,73.55,73.59,73.48,73.58,46013.0
2022-11-22 13:10:00,73.56,73.85,73.55,73.83,146927.0,73.56,73.85,73.55,73.83,146927.0
2022-11-22 13:20:00,73.84,74.03,73.84,74.01,27900.0,73.84,74.03,73.84,74.01,27900.0
2022-11-22 13:30:00,74.01,74.02,73.81,73.84,50325.0,74.01,74.02,73.81,73.84,50325.0
2022-11-22 13:40:00,73.84,74.01,73.8,73.97,45876.0,73.84,74.01,73.8,73.97,45876.0
2022-11-22 13:50:00,73.97,74.01,73.95,74.0,34099.0,73.97,74.01,73.95,74.0,34099.0
2022-11-22 14:00:00,74.01,74.19,74.01,74.03,30477.0,74.01,74.19,74.01,74.03,30477.0
2022-11-22 14:10:00,74.04,74.06,73.94,73.98,51695.0,74.04,74.06,73.94,73.98,51695.0
2022-11-22 14:20:00,73.99,74.0,73.87,73.91,52476.0,73.99,74.0,73.87,73.91,52476.0
2022-11-22 14:30:00,73.9,74.07,73.9,74.0,73417.0,73.9,74.07,73.9,74.0,73417.0
2022-11-22 14:40:00,74.0,74.01,73.8,73.98,42387.0,74.0,74.01,73.8,73.98,42387.0
2022-11-22 14:50:00,73.98,74.01,73.94,73.99,41608.0,73.98,74.01,73.94,73.99,41608.0
2022-11-22 15:00:00,73.98,74.29,73.98,74.29,35508.0,73.98,74.29,73.98,74.29,35508.0
2022-11-22 15:10:00,74.28,74.44,74.26,74.37,59409.0,74.28,74.44,74.26,74.37,59409.0
2022-11-22 15:20:00,74.36,74.4,74.34,74.39,42397.0,74.36,74.4,74.34,74.39,42397.0
2022-11-22 15:30:00,74.38,74.6,74.38,74.56,56092.0,74.38,74.6,74.38,74.56,56092.0
2022-11-22 15:40:00,74.56,74.58,74.32,74.32,81562.0,74.56,74.58,74.32,74.32,81562.0
2022-11-22 15:50:00,74.33,74.38,74.2,74.31,278166.0,74.33,74.38,74.2,74.31,278166.0
2022-11-23 09:30:00,74.61,75.09,74.55,74.89,69233.0,74.61,75.09,74.55,74.89,69233.0
2022-11-23 09:40:00,74.86,75.15,74.73,75.06,105228.0,74.86,75.15,74.73,75.06,105228.0
2022-11-23 09:50:00,75.1,75.32,75.06,75.28,43241.0,75.1,75.32,75.06,75.28,43241.0
2022-11-23 10:00:00,75.3,75.58,75.24,75.37,38084.0,75.3,75.58,75.24,75.37,38084.0
2022-11-23 10:10:00,75.4,75.55,75.34,75.43,29811.0,75.4,75.55,75.34,75.43,29811.0
2022-11-23 10:20:00,75.42,75.74,75.38,75.62,40497.0,75.42,75.74,75.38,75.62,40497.0
2022-11-23 10:30:00,75.66,75.86,75.65,75.83,40974.0,75.66,75.86,75.65,75.83,40974.0
2022-11-23 10:40:00,75.81,75.89,75.56,75.56,32427.0,75.81,75.89,75.56,75.56,32427.0
2022-11-23 10:50:00,75.56,75.84,75.56,75.71,47978.0,75.56,75.84,75.56,75.71,47978.0
2022-11-23 11:00:00,75.69,75.99,75.69,75.95,32237.0,75.69,75.99,75.69,75.95,32237.0
2022-11-23 11:10:00,75.97,76.05,75.8,76.02,94625.0,75.97,76.05,75.8,76.02,94625.0
2022-11-23 11:20:00,76.01,76.2,76.01,76.08,77952.0,76.01,76.2,76.01,76.08,77952.0
2022-11-23 11:30:00,76.09,76.09,75.8,75.84,28563.0,76.09,76.09,75.8,75.84,28563.0
2022-11-23 11:40:00,75.86,75.88,75.47,75.49,29163.0,75.86,75.88,75.47,75.49,29163.0
2022-11-23 11:50:00,75.45,75.56,75.26,75.44,45602.0,75.45,75.56,75.26,75.44,45602.0
2022-11-23 12:00:00,75.38,75.64,75.38,75.64,22464.0,75.38,75.64,75.38,75.64,22464.0
2022-11-23 12:10:00,75.64,75.74,75.62,75.68,24784.0,75.64,75.74,75.62,75.68,24784.0
2022-11-23 12:20:00,75.67,75.79,75.61,75.76,18969.0,75.67,75.79,75.61,75.76,18969.0
2022-11-23 12:30:00,75.76,75.82,75.64,75.73,19551.0,75.76,75.82,75.64,75.73,19551.0
2022-11-23 12:40:00,75.73,75.73,75.61,75.61,15157.0,75.73,75.73,75.61,75.61,15157.0
2022-11-23 12:50:00,75.62,75.62,75.42,75.54,18839.0,75.62,75.62,75.42,75.54,18839.0
2022-11-23 13:00:00,75.53,75.71,75.5,75.59,24844.0,75.53,75.71,75.5,75.59,24844.0
2022-11-23 13:10:00,75.59,75.61,75.44,75.51,21151.0,75.59,75.61,75.44,75.51,21151.0
2022-11-23 13:20:00,75.52,75.56,75.44,75.55,21148.0,75.52,75.56,75.44,75.55,21148.0
2022-11-23 13:30:00,75.54,75.64,75.45,75.45,22448.0,75.54,75.64,75.45,75.45,22448.0
2022-11-23 13:40:00,75.45,75.65,75.41,75.59,40783.0,75.45,75.65,75.41,75.59,40783.0
2022-11-23 13:50:00,75.59,75.6,75.49,75.55,20441.0,75.59,75.6,75.49,75.55,20441.0
2022-11-23 14:00:00,75.55,75.9,75.47,75.67,39730.0,75.55,75.9,75.47,75.67,39730.0
2022-11-23 14:10:00,75.67,75.79,75.57,75.69,39212.0,75.67,75.79,75.57,75.69,39212.0
2022-11-23 14:20:00,75.72,75.89,75.65,75.76,22924.0,75.72,75.89,75.65,75.76,22924.0
2022-11-23 14:30:00,75.73,75.75,75.56,75.63,47366.0,75.73,75.75,75.56,75.63,47366.0
2022-11-23 14:40:00,75.63,75.89,75.61,75.88,39951.0,75.63,75.89,75.61,75.88,39951.0
2022-11-23 14:50:00,75.86,75.92,75.76,75.78,21379.0,75.86,75.92,75.76,75.78,21379.0
2022-11-23 15:00:00,75.78,75.78,75.66,75.73,25209.0,75.78,75.78,75.66,75.73,25209.0
2022-11-23 15:10:00,75.73,75.87,75.7,75.85,88286.0,75.73,75.87,75.7,75.85,88286.0
2022-11-23 15:20:00,75.84,75.9,75.78,75.89,49491.0,75.84,75.9,75.78,75.89,49491.0
2022-11-23 15:30:00,75.87,75.96,75.76,75.95,60960.0,75.87,75.96,75.76,75.95,60960.0
2022-11-23 15:40:00,75.96,75.97,75.69,75.72,72686.0,75.96,75.97,75.69,75.72,72686.0
2022-11-23 15:50:00,75.74,75.94,75.7,75.93,259235.0,75.74,75.94,75.7,75.93,259235.0
2022-11-25 09:30:00,75.95,75.98,75.57,75.83,71417.0,75.95,75.98,75.57,75.83,71417.0
2022-11-25 09:40:00,75.76,75.96,75.69,75.76,72977.0,75.76,75.96,75.69,75.76,72977.0
2022-11-25 09:50:00,75.78,75.96,75.76,75.81,70956.0,75.78,75.96,75.76,75.81,70956.0
2022-11-25 10:00:00,75.86,76.18,75.78,76.0,52943.0,75.86,76.18,75.78,76.0,52943.0
2022-11-25 10:10:00,75.99,76.17,75.97,76.1,42005.0,75.99,76.17,75.97,76.1,42005.0
2022-11-25 10:20:00,76.08,76.1,75.98,76.05,30637.0,76.08,76.1,75.98,76.05,30637.0
2022-11-25 10:30:00,76.06,76.18,75.97,76.06,43421.0,76.06,76.18,75.97,76.06,43421.0
2022-11-25 10:40:00,76.07,76.09,75.98,76.08,32853.0,76.07,76.09,75.98,76.08,32853.0
2022-11-25 10:50:00,76.11,76.19,75.98,76.16,40383.0,76.11,76.19,75.98,76.16,40383.0
2022-11-25 11:00:00,76.2,76.28,76.13,76.27,34902.0,76.2,76.28,76.13,76.27,34902.0
2022-11-25 11:10:00,76.27,76.28,76.18,76.2,63241.0,76.27,76.28,76.18,76.2,63241.0
2022-11-25 11:20:00,76.2,76.47,76.2,76.36,41964.0,76.2,76.47,76.2,76.36,41964.0
2022-11-25 11:30:00,76.37,76.45,76.35,76.4,40983.0,76.37,76.45,76.35,76.4,40983.0
2022-11-25 11:40:00,76.39,76.4,76.15,76.24,37412.0,76.39,76.4,76.15,76.24,37412.0
2022-11-25 11:50:00,76.26,76.26,76.03,76.03,25606.0,76.26,76.26,76.03,76.03,25606.0
2022-11-25 12:00:00,76.05,76.11,76.02,76.07,37901.0,76.05,76.11,76.02,76.07,37901.0
2022-11-25 12:10:00,76.05,76.21,76.03,76.11,63552.0,76.05,76.21,76.03,76.11,63552.0
2022-11-25 12:20:00,76.13,76.31,76.12,76.3,39555.0,76.13,76.31,76.12,76.3,39555.0
2022-11-25 12:30:00,76.31,76.42,76.26,76.27,38476.0,76.31,76.42,76.26,76.27,38476.0
2022-11-25 12:40:00,76.27,76.34,76.21,76.29,37320.0,76.27,76.34,76.21,76.29,37320.0
2022-11-25 12:50:00,76.29,76.47,76.23,76.4,137657.0,76.29,76.47,76.23,76.4,137657.0
2022-11-28 09:30:00,75.71,76.66,75.49,76.05,170818.0,75.71,76.66,75.49,76.05,170818.0
2022-11-28 09:40:00,76.05,76.07,75.8,75.94,66049.0,76.05,76.07,75.8,75.94,66049.0
2022-11-28 09:50:00,75.93,75.93,75.67,75.75,89636.0,75.93,75.93,75.67,75.75,89636.0
2022-11-28 10:00:00,75.77,76.08,75.63,76.06,60008.0,75.77,76.08,75.63,76.06,60008.0
2022-11-28 10:10:00,76.03,76.07,75.76,75.95,94825.0,76.03,76.07,75.76,75.95,94825.0
2022-11-28 10:20:00,75.95,76.02,75.68,75.81,51612.0,75.95,76.02,75.68,75.81,51612.0
2022-11-28 10:30:00,75.81,75.87,75.67,75.84,59505.0,75.81,75.87,75.67,75.84,59505.0
2022-11-28 10:40:00,75.83,75.84,75.69,75.74,43134.0,75.83,75.84,75.69,75.74,43134.0
2022-11-28 10:50:00,75.73,75.91,75.65,75.75,105524.0,75.73,75.91,75.65,75.75,105524.0
2022-11-28 11:00:00,75.74,75.81,75.57,75.59,53735.0,75.74,75.81,75.57,75.59,53735.0
2022-11-28 11:10:00,75.58,75.67,75.3,75.42,54954.0,75.58,75.67,75.3,75.42,54954.0
2022-11-28 11:20:00,75.42,75.63,75.39,75.4,36606.0,75.42,75.63,75.39,75.4,36606.0
2022-11-28 11:30:00,75.4,75.64,75.36,75.61,55895.0,75.4,75.64,75.36,75.61,55895.0
2022-11-28 11:40:00,75.61,75.62,75.49,75.58,40526.0,75.61,75.62,75.49,75.58,40526.0
2022-11-28 11:50:00,75.59,75.63,75.48,75.48,43017.0,75.59,75.63,75.48,75.48,43017.0
2022-11-28 12:00:00,75.5,75.57,75.29,75.42,34908.0,75.5,75.57,75.29,75.42,34908.0
2022-11-28 12:10:00,75.4,75.63,75.38,75.55,35038.0,75.4,75.63,75.38,75.55,35038.0
2022-11-28 12:20:00,75.55,75.67,75.53,75.65,52137.0,75.55,75.67,75.53,75.65,52137.0
2022-11-28 12:30:00,75.65,75.76,75.61,75.75,21613.0,75.65,75.76,75.61,75.75,21613.0
2022-11-28 12:40:00,75.75,75.75,75.64,75.69,26220.0,75.75,75.75,75.64,75.69,26220.0
2022-11-28 12:50:00,75.69,75.7,75.51,75.53,24276.0,75.69,75.7,75.51,75.53,24276.0
2022-11-28 13:00:00,75.54,75.6,75.5,75.53,22978.0,75.54,75.6,75.5,75.53,22978.0
2022-11-28 13:10:00,75.55,75.66,75.51,75.54,47489.0,75.55,75.66,75.51,75.54,47489.0
2022-11-28 13:20:00,75.55,75.65,75.48,75.6,49903.0,75.55,75.65,75.48,75.6,49903.0
2022-11-28 13:30:00,75.6,75.67,75.46,75.66,38207.0,75.6,75.67,75.46,75.66,38207.0
2022-11-28 13:40:00,75.67,75.78,75.67,75.78,41386.0,75.67,75.78,75.67,75.78,41386.0
2022-11-28 13:50:00,75.77,75.92,75.76,75.81,60235.0,75.77,75.92,75.76,75.81,60235.0
2022-11-28 14:00:00,75.82,75.89,75.82,75.82,47919.0,75.82,75.89,75.82,75.82,47919.0
2022-11-28 14:10:00,75.81,75.87,75.8,75.85,44001.0,75.81,75.87,75.8,75.85,44001.0
2022-11-28 14:20:00,75.85,75.95,75.75,75.95,61888.0,75.85,75.95,75.75,75.95,61888.0
2022-11-28 14:30:00,75.95,76.14,75.9,76.0,99218.0,75.95,76.14,75.9,76.0,99218.0
2022-11-28 14:40:00,75.99,76.15,75.93,76.13,47833.0,75.99,76.15,75.93,76.13,47833.0
2022-11-28 14:50:00,76.13,76.17,76.0,76.05,46915.0,76.13,76.17,76.0,76.05,46915.0
2022-11-28 15:00:00,76.06,76.1,75.96,75.97,49201.0,76.06,76.1,75.96,75.97,49201.0
2022-11-28 15:10:00,75.96,75.96,75.75,75.84,77187.0,75.96,75.96,75.75,75.84,77187.0
2022-11-28 15:20:00,75.85,75.92,75.85,75.89,55398.0,75.85,75.92,75.85,75.89,55398.0
2022-11-28 15:30:00,75.89,75.98,75.86,75.91,93992.0,75.89,75.98,75.86,75.91,93992.0
2022-11-28 15:40:00,75.9,76.03,75.85,75.89,138396.0,75.9,76.03,75.85,75.89,138396.0
2022-11-28 15:50:00,75.88,75.91,75.73,75.8,277163.0,75.88,75.91,75.73,75.8,277163.0
2022-11-29 09:30:00,76.03,76.61,75.72,76.25,114493.0,76.03,76.61,75.72,76.25,114493.0
2022-11-29 09:40:00,76.29,76.3,76.04,76.13,43632.0,76.29,76.3,76.04,76.13,43632.0
2022-11-29 09:50:00,76.14,76.2,75.95,75.98,67936.0,76.14,76.2,75.95,75.98,67936.0
2022-11-29 10:00:00,76.0,76.14,75.78,75.81,52711.0,76.0,76.14,75.78,75.81,52711.0
2022-11-29 10:10:00,75.81,75.82,75.53,75.63,48750.0,75.81,75.82,75.53,75.63,48750.0
2022-11-29 10:20:00,75.63,75.64,75.45,75.55,47649.0,75.63,75.64,75.45,75.55,47649.0
2022-11-29 10:30:00,75.56,75.7,75.42,75.42,81441.0,75.56,75.7,75.42,75.42,81441.0
2022-11-29 10:40:00,75.44,75.66,75.43,75.55,45624.0,75.44,75.66,75.43,75.55,45624.0
2022-11-29 10:50:00,75.54,75.58,75.39,75.5,64530.0,75.54,75.58,75.39,75.5,64530.0
2022-11-29 11:00:00,75.49,75.5,75.06,75.07,65770.0,75.49,75.5,75.06,75.07,65770.0
2022-11-29 11:10:00,75.05,75.12,74.86,74.95,87552.0,75.05,75.12,74.86,74.95,87552.0
2022-11-29 11:20:00,74.95,75.25,74.92,75.2,35252.0,74.95,75.25,74.92,75.2,35252.0
2022-11-29 11:30:00,75.21,75.27,75.06,75.09,30890.0,75.21,75.27,75.06,75.09,30890.0
2022-11-29 11:40:00,75.08,75.18,75.0,75.18,28096.0,75.08,75.18,75.0,75.18,28096.0
2022-11-29 11:50:00,75.18,75.18,75.08,75.14,45736.0,75.18,75.18,75.08,75.14,45736.0
2022-11-29 12:00:00,75.14,75.31,75.1,75.26,25351.0,75.14,75.31,75.1,75.26,25351.0
2022-11-29 12:10:00,75.26,75.37,75.08,75.37,31218.0,75.26,75.37,75.08,75.37,31218.0
2022-11-29 12:20:00,75.36,75.48,75.31,75.44,36945.0,75.36,75.48,75.31,75.44,36945.0
2022-11-29 12:30:00,75.44,75.63,75.44,75.56,32536.0,75.44,75.63,75.44,75.56,32536.0
2022-11-29 12:40:00,75.56,75.63,75.53,75.56,37063.0,75.56,75.63,75.53,75.56,37063.0
2022-11-29 12:50:00,75.56,75.65,75.33,75.45,67797.0,75.56,75.65,75.33,75.45,67797.0
2022-11-29 13:00:00,75.45,75.45,75.27,75.3,26638.0,75.45,75.45,75.27,75.3,26638.0
2022-11-29 13:10:00,75.3,75.31,75.05,75.08,37174.0,75.3,75.31,75.05,75.08,37174.0
2022-11-29 13:20:00,75.08,75.13,74.93,74.93,38616.0,75.08,75.13,74.93,74.93,38616.0
2022-11-29 13:30:00,74.95,75.14,74.92,75.12,38679.0,74.95,75.14,74.92,75.12,38679.0
2022-11-29 13:40:00,75.11,75.16,75.02,75.09,70556.0,75.11,75.16,75.02,75.09,70556.0
2022-11-29 13:50:00,75.09,75.1,74.94,75.06,31637.0,75.09,75.1,74.94,75.06,31637.0
2022-11-29 14:00:00,75.06,75.22,75.06,75.18,36994.0,75.06,75.22,75.06,75.18,36994.0
2022-11-29 14:10:00,75.17,75.28,75.16,75.19,35176.0,75.17,75.28,75.16,75.19,35176.0
2022-11-29 14:20:00,75.18,75.22,74.93,74.94,31167.0,75.18,75.22,74.93,74.94,31167.0
2022-11-29 14:30:00,74.93,74.96,74.86,74.9,30206.0,74.93,74.96,74.86,74.9,30206.0
2022-11-29 14:40:00,74.9,74.9,74.76,74.8,38572.0,74.9,74.9,74.76,74.8,38572.0
2022-11-29 14:50:00,74.81,74.85,74.75,74.85,48639.0,74.81,74.85,74.75,74.85,48639.0
2022-11-29 15:00:00,74.84,74.96,74.78,74.95,32407.0,74.84,74.96,74.78,74.95,32407.0
2022-11-29 15:10:00,74.95,74.96,74.75,74.79,84267.0,74.95,74.96,74.75,74.79,84267.0
2022-11-29 15:20:00,74.78,74.88,74.73,74.79,108319.0,74.78,74.88,74.73,74.79,108319.0
2022-11-29 15:30:00,74.78,74.8,74.66,74.69,64407.0,74.78,74.8,74.66,74.69,64407.0
2022-11-29 15:40:00,74.68,74.8,74.67,74.75,111996.0,74.68,74.8,74.67,74.75,111996.0
2022-11-29 15:50:00,74.74,74.86,74.7,74.83,335707.0,74.74,74.86,74.7,74.83,335707.0
2022-11-30 09:30:00,75.36,75.75,74.85,75.45,147794.0,75.36,75.75,74.85,75.45,147794.0
2022-11-30 09:40:00,75.48,75.6,75.2,75.39,50345.0,75.48,75.6,75.2,75.39,50345.0
2022-11-30 09:50:00,75.4,75.4,74.95,75.0,77757.0,75.4,75.4,74.95,75.0,77757.0
2022-11-30 10:00:00,75.03,75.1,74.79,75.0,59654.0,75.03,75.1,74.79,75.0,59654.0
2022-11-30 10:10:00,75.0,75.05,74.78,74.84,54818.0,75.0,75.05,74.78,74.84,54818.0
2022-11-30 10:20:00,74.81,74.99,74.8,74.91,85865.0,74.81,74.99,74.8,74.91,85865.0
2022-11-30 10:30:00,74.92,74.92,74.63,74.79,73377.0,74.92,74.92,74.63,74.79,73377.0
2022-11-30 10:40:00,74.81,74.85,74.59,74.71,81918.0,74.81,74.85,74.59,74.71,81918.0
2022-11-30 10:50:00,74.7,74.79,74.61,74.61,81688.0,74.7,74.79,74.61,74.61,81688.0
2022-11-30 11:00:00,74.59,74.61,74.44,74.59,78328.0,74.59,74.61,74.44,74.59,78328.0
2022-11-30 11:10:00,74.59,74.59,74.45,74.53,92184.0,74.59,74.59,74.45,74.53,92184.0
2022-11-30 11:20:00,74.54,74.54,74.38,74.47,87156.0,74.54,74.54,74.38,74.47,87156.0
2022-11-30 11:30:00,74.48,74.57,74.46,74.54,68851.0,74.48,74.57,74.46,74.54,68851.0
2022-11-30 11:40:00,74.55,74.69,74.53,74.67,63933.0,74.55,74.69,74.53,74.67,63933.0
2022-11-30 11:50:00,74.68,74.75,74.55,74.59,42262.0,74.68,74.75,74.55,74.59,42262.0
2022-11-30 12:00:00,74.59,74.69,74.53,74.53,50486.0,74.59,74.69,74.53,74.53,50486.0
2022-11-30 12:10:00,74.53,74.67,74.5,74.58,44119.0,74.53,74.67,74.5,74.58,44119.0
2022-11-30 12:20:00,74.57,74.66,74.48,74.55,61494.0,74.57,74.66,74.48,74.55,61494.0
2022-11-30 12:30:00,74.55,74.55,74.43,74.48,58207.0,74.55,74.55,74.43,74.48,58207.0
2022-11-30 12:40:00,74.5,74.61,74.49,74.53,38567.0,74.5,74.61,74.49,74.53,38567.0
2022-11-30 12:50:00,74.54,74.62,74.52,74.59,31942.0,74.54,74.62,74.52,74.59,31942.0
2022-11-30 13:00:00,74.59,74.74,74.57,74.72,26002.0,74.59,74.74,74.57,74.72,26002.0
2022-11-30 13:10:00,74.72,74.8,74.69,74.7,34152.0,74.72,74.8,74.69,74.7,34152.0
2022-11-30 13:20:00,74.7,74.7,74.58,74.65,70706.0,74.7,74.7,74.58,74.65,70706.0
2022-11-30 13:30:00,74.66,75.25,74.52,75.14,237494.0,74.66,75.25,74.52,75.14,237494.0
2022-11-30 13:40:00,75.14,75.2,74.88,74.97,174890.0,75.14,75.2,74.88,74.97,174890.0
2022-11-30 13:50:00,74.96,75.29,74.9,75.23,111100.0,74.96,75.29,74.9,75.23,111100.0
2022-11-30 14:00:00,75.23,75.85,75.22,75.82,89255.0,75.23,75.85,75.22,75.82,89255.0
2022-11-30 14:10:00,75.79,76.21,75.65,76.2,99412.0,75.79,76.21,75.65,76.2,99412.0
2022-11-30 14:20:00,76.21,76.24,75.99,76.03,110437.0,76.21,76.24,75.99,76.03,110437.0
2022-11-30 14:30:00,76.04,76.04,75.84,75.91,103792.0,76.04,76.04,75.84,75.91,103792.0
2022-11-30 14:40:00,75.91,76.0,75.81,75.88,62612.0,75.91,76.0,75.81,75.88,62612.0
2022-11-30 14:50:00,75.89,76.13,75.87,75.99,57757.0,75.89,76.13,75.87,75.99,57757.0
2022-11-30 15:00:00,75.99,76.35,75.97,76.33,58660.0,75.99,76.35,75.97,76.33,58660.0
2022-11-30 15:10:00,76.32,76.37,76.2,76.35,74927.0,76.32,76.37,76.2,76.35,74927.0
2022-11-30 15:20:00,76.35,76.52,76.35,76.51,73374.0,76.35,76.52,76.35,76.51,73374.0
2022-11-30 15:30:00,76.52,76.7,76.46,76.58,117498.0,76.52,76.7,76.46,76.58,117498.0
2022-11-30 15:40:00,76.58,76.82,76.54,76.75,162251.0,76.58,76.82,76.54,76.75,162251.0
2022-11-30 15:50:00,76.76,77.25,76.75,77.23,602647.0,76.76,77.25,76.75,77.23,602647.0
2022-12-01 09:30:00,78.0,78.54,77.67,77.9,122963.0,78.0,78.54,77.67,77.9,122963.0
2022-12-01 09:40:00,77.87,78.46,77.84,78.25,87519.0,77.87,78.46,77.84,78.25,87519.0
2022-12-01 09:50:00,78.27,78.43,78.12,78.3,56434.0,78.27,78.43,78.12,78.3,56434.0
2022-12-01 10:00:00,78.34,78.46,78.14,78.19,55740.0,78.34,78.46,78.14,78.19,55740.0
2022-12-01 10:10:00,78.18,78.19,77.3,77.31,41205.0,78.18,78.19,77.3,77.31,41205.0
2022-12-01 10:20:00,77.3,77.56,77.04,77.56,92093.0,77.3,77.56,77.04,77.56,92093.0
2022-12-01 10:30:00,77.51,77.52,77.17,77.39,62105.0,77.51,77.52,77.17,77.39,62105.0
2022-12-01 10:40:00,77.4,77.4,77.08,77.23,50252.0,77.4,77.4,77.08,77.23,50252.0
2022-12-01 10:50:00,77.24,77.79,77.23,77.71,31323.0,77.24,77.79,77.23,77.71,31323.0
2022-12-01 11:00:00,77.73,77.77,77.58,77.6,37214.0,77.73,77.77,77.58,77.6,37214.0
2022-12-01 11:10:00,77.58,77.65,77.37,77.54,54425.0,77.58,77.65,77.37,77.54,54425.0
2022-12-01 11:20:00,77.56,77.68,77.52,77.53,24986.0,77.56,77.68,77.52,77.53,24986.0
2022-12-01 11:30:00,77.54,77.81,77.51,77.72,60774.0,77.54,77.81,77.51,77.72,60774.0
2022-12-01 11:40:00,77.73,77.85,77.69,77.7,41634.0,77.73,77.85,77.69,77.7,41634.0
2022-12-01 11:50:00,77.72,77.81,77.64,77.79,23917.0,77.72,77.81,77.64,77.79,23917.0
2022-12-01 12:00:00,77.8,77.82,77.39,77.46,40395.0,77.8,77.82,77.39,77.46,40395.0
2022-12-01 12:10:00,77.45,77.56,77.36,77.45,33993.0,77.45,77.56,77.36,77.45,33993.0
2022-12-01 12:20:00,77.45,77.78,77.45,77.76,30762.0,77.45,77.78,77.45,77.76,30762.0
2022-12-01 12:30:00,77.76,77.83,77.65,77.68,33978.0,77.76,77.83,77.65,77.68,33978.0
2022-12-01 12:40:00,77.68,77.74,77.54,77.59,23089.0,77.68,77.74,77.54,77.59,23089.0
2022-12-01 12:50:00,77.57,77.67,77.55,77.67,30720.0,77.57,77.67,77.55,77.67,30720.0
2022-12-01 13:00:00,77.68,77.85,77.65,77.84,34505.0,77.68,77.85,77.65,77.84,34505.0
2022-12-01 13:10:00,77.83,78.0,77.79,77.83,26178.0,77.83,78.0,77.79,77.83,26178.0
2022-12-01 13:20:00,77.83,77.89,77.78,77.84,23367.0,77.83,77.89,77.78,77.84,23367.0
2022-12-01 13:30:00,77.84,77.98,77.78,77.94,20889.0,77.84,77.98,77.78,77.94,20889.0
2022-12-01 13:40:00,77.94,78.0,77.85,77.94,33789.0,77.94,78.0,77.85,77.94,33789.0
2022-12-01 13:50:00,77.93,77.94,77.73,77.79,30176.0,77.93,77.94,77.73,77.79,30176.0
2022-12-01 14:00:00,77.79,77.79,77.49,77.54,27923.0,77.79,77.79,77.49,77.54,27923.0
2022-12-01 14:10:00,77.55,77.64,77.49,77.61,32062.0,77.55,77.64,77.49,77.61,32062.0
2022-12-01 14:20:00,77.61,77.64,77.53,77.57,25238.0,77.61,77.64,77.53,77.57,25238.0
2022-12-01 14:30:00,77.57,77.61,77.5,77.59,28147.0,77.57,77.61,77.5,77.59,28147.0
2022-12-01 14:40:00,77.59,77.66,77.55,77.62,36949.0,77.59,77.66,77.55,77.62,36949.0
2022-12-01 14:50:00,77.62,77.72,77.56,77.57,42390.0,77.62,77.72,77.56,77.57,42390.0
2022-12-01 15:00:00,77.59,77.61,77.46,77.52,49321.0,77.59,77.61,77.46,77.52,49321.0
2022-12-01 15:10:00,77.52,77.53,77.36,77.4,43732.0,77.52,77.53,77.36,77.4,43732.0
2022-12-01 15:20:00,77.39,77.51,77.32,77.51,32214.0,77.39,77.51,77.32,77.51,32214.0
2022-12-01 15:30:00,77.51,77.68,77.49,77.54,93222.0,77.51,77.68,77.49,77.54,93222.0
2022-12-01 15:40:00,77.54,77.69,77.49,77.68,88486.0,77.54,77.69,77.49,77.68,88486.0
2022-12-01 15:50:00,77.69,77.76,77.49,77.52,188849.0,77.69,77.76,77.49,77.52,188849.0
2022-12-02 09:30:00,76.42,76.48,75.62,75.75,146121.0,76.42,76.48,75.62,75.75,146121.0
2022-12-02 09:40:00,75.75,75.8,75.27,75.3,64464.0,75.75,75.8,75.27,75.3,64464.0
2022-12-02 09:50:00,75.34,75.42,75.02,75.41,135261.0,75.34,75.42,75.02,75.41,135261.0
2022-12-02 10:00:00,75.4,75.61,75.31,75.42,80917.0,75.4,75.61,75.31,75.42,80917.0
2022-12-02 10:10:00,75.43,76.13,75.42,75.94,92698.0,75.43,76.13,75.42,75.94,92698.0
2022-12-02 10:20:00,75.94,76.28,75.85,75.95,58711.0,75.94,76.28,75.85,75.95,58711.0
2022-12-02 10:30:00,75.96,76.43,75.83,76.35,50711.0,75.96,76.43,75.83,76.35,50711.0
2022-12-02 10:40:00,76.36,76.45,76.22,76.33,87667.0,76.36,76.45,76.22,76.33,87667.0
2022-12-02 10:50:00,76.31,76.49,76.29,76.44,70263.0,76.31,76.49,76.29,76.44,70263.0
2022-12-02 11:00:00,76.46,76.46,76.1,76.17,40604.0,76.46,76.46,76.1,76.17,40604.0
2022-12-02 11:10:00,76.18,76.51,76.15,76.48,57498.0,76.18,76.51,76.15,76.48,57498.0
2022-12-02 11:20:00,76.46,76.5,76.37,76.5,30373.0,76.46,76.5,76.37,76.5,30373.0
2022-12-02 11:30:00,76.51,76.65,76.43,76.58,29198.0,76.51,76.65,76.43,76.58,29198.0
2022-12-02 11:40:00,76.6,76.88,76.59,76.72,24571.0,76.6,76.88,76.59,76.72,24571.0
2022-12-02 11:50:00,76.74,76.77,76.65,76.66,27019.0,76.74,76.77,76.65,76.66,27019.0
2022-12-02 12:00:00,76.67,76.9,76.65,76.85,24288.0,76.67,76.9,76.65,76.85,24288.0
2022-12-02 12:10:00,76.83,76.98,76.83,76.87,19303.0,76.83,76.98,76.83,76.87,19303.0
2022-12-02 12:20:00,76.88,76.91,76.7,76.77,52332.0,76.88,76.91,76.7,76.77,52332.0
2022-12-02 12:30:00,76.78,76.8,76.63,76.69,19670.0,76.78,76.8,76.63,76.69,19670.0
2022-12-02 12:40:00,76.7,76.81,76.66,76.76,14990.0,76.7,76.81,76.66,76.76,14990.0
2022-12-02 12:50:00,76.76,76.76,76.56,76.58,21771.0,76.76,76.76,76.56,76.58,21771.0
2022-12-02 13:00:00,76.57,76.72,76.57,76.65,21636.0,76.57,76.72,76.57,76.65,21636.0
2022-12-02 13:10:00,76.64,76.71,76.58,76.7,27622.0,76.64,76.71,76.58,76.7,27622.0
2022-12-02 13:20:00,76.7,76.73,76.61,76.69,19639.0,76.7,76.73,76.61,76.69,19639.0
2022-12-02 13:30:00,76.7,76.78,76.67,76.7,23953.0,76.7,76.78,76.67,76.7,23953.0
2022-12-02 13:40:00,76.73,76.78,76.66,76.7,29791.0,76.73,76.78,76.66,76.7,29791.0
2022-12-02 13:50:00,76.69,76.69,76.53,76.58,23363.0,76.69,76.69,76.53,76.58,23363.0
2022-12-02 14:00:00,76.58,76.66,76.48,76.52,39203.0,76.58,76.66,76.48,76.52,39203.0
2022-12-02 14:10:00,76.51,76.68,76.46,76.67,23115.0,76.51,76.68,76.46,76.67,23115.0
2022-12-02 14:20:00,76.68,76.77,76.6,76.67,24245.0,76.68,76.77,76.6,76.67,24245.0
2022-12-02 14:30:00,76.66,76.73,76.62,76.64,22987.0,76.66,76.73,76.62,76.64,22987.0
2022-12-02 14:40:00,76.65,76.66,76.56,76.66,17521.0,76.65,76.66,76.56,76.66,17521.0
2022-12-02 14:50:00,76.66,76.89,76.66,76.85,24023.0,76.66,76.89,76.66,76.85,24023.0
2022-12-02 15:00:00,76.85,76.96,76.79,76.89,32617.0,76.85,76.96,76.79,76.89,32617.0
2022-12-02 15:10:00,76.88,76.98,76.81,76.92,25950.0,76.88,76.98,76.81,76.92,25950.0
2022-12-02 15:20:00,76.92,76.92,76.65,76.7,36028.0,76.92,76.92,76.65,76.7,36028.0
2022-12-02 15:30:00,76.7,76.79,76.48,76.58,49573.0,76.7,76.79,76.48,76.58,49573.0
2022-12-02 15:40:00,76.59,76.65,76.47,76.5,117007.0,76.59,76.65,76.47,76.5,117007.0
2022-12-02 15:50:00,76.5,76.62,76.45,76.56,200594.0,76.5,76.62,76.45,76.56,200594.0
2022-12-05 09:30:00,75.72,76.14,75.56,76.13,160686.0,75.72,76.14,75.56,76.13,160686.0
2022-12-05 09:40:00,76.12,76.13,75.63,75.75,122284.0,76.12,76.13,75.63,75.75,122284.0
2022-12-05 09:50:00,75.76,75.79,75.25,75.38,88892.0,75.76,75.79,75.25,75.38,88892.0
2022-12-05 10:00:00,75.34,75.43,74.97,75.36,127429.0,75.34,75.43,74.97,75.36,127429.0
2022-12-05 10:10:00,75.38,75.66,75.34,75.41,186236.0,75.38,75.66,75.34,75.41,186236.0
2022-12-05 10:20:00,75.41,75.6,75.41,75.44,318472.0,75.41,75.6,75.41,75.44,318472.0
2022-12-05 10:30:00,75.43,75.43,75.12,75.14,460390.0,75.43,75.43,75.12,75.14,460390.0
2022-12-05 10:40:00,75.14,75.2,74.96,75.03,516551.0,75.14,75.2,74.96,75.03,516551.0
2022-12-05 10:50:00,75.03,75.07,74.91,75.0,199879.0,75.03,75.07,74.91,75.0,199879.0
2022-12-05 11:00:00,75.0,75.11,74.97,75.05,332412.0,75.0,75.11,74.97,75.05,332412.0
2022-12-05 11:10:00,75.04,75.2,74.99,75.02,208443.0,75.04,75.2,74.99,75.02,208443.0
2022-12-05 11:20:00,75.02,75.03,74.88,75.0,199765.0,75.02,75.03,74.88,75.0,199765.0
2022-12-05 11:30:00,75.0,75.04,74.71,74.85,162606.0,75.0,75.04,74.71,74.85,162606.0
2022-12-05 11:40:00,74.86,75.15,74.81,75.0,104850.0,74.86,75.15,74.81,75.0,104850.0
2022-12-05 11:50:00,74.99,75.0,74.63,74.65,195160.0,74.99,75.0,74.63,74.65,195160.0
2022-12-05 12:00:00,74.64,74.64,74.29,74.4,293493.0,74.64,74.64,74.29,74.4,293493.0
2022-12-05 12:10:00,74.37,74.6,74.28,74.5,93016.0,74.37,74.6,74.28,74.5,93016.0
2022-12-05 12:20:00,74.49,74.56,74.35,74.35,140050.0,74.49,74.56,74.35,74.35,140050.0
2022-12-05 12:30:00,74.34,74.4,74.21,74.29,202548.0,74.34,74.4,74.21,74.29,202548.0
2022-12-05 12:40:00,74.31,74.31,74.05,74.13,131836.0,74.31,74.31,74.05,74.13,131836.0
2022-12-05 12:50:00,74.14,74.2,73.84,73.9,138205.0,74.14,74.2,73.84,73.9,138205.0
2022-12-05 13:00:00,73.9,74.18,73.84,74.18,47897.0,73.9,74.18,73.84,74.18,47897.0
2022-12-05 13:10:00,74.21,74.48,74.19,74.41,46240.0,74.21,74.48,74.19,74.41,46240.0
2022-12-05 13:20:00,74.4,74.46,74.28,74.4,44996.0,74.4,74.46,74.28,74.4,44996.0
2022-12-05 13:30:00,74.4,74.45,74.34,74.4,161168.0,74.4,74.45,74.34,74.4,161168.0
2022-12-05 13:40:00,74.41,74.42,74.22,74.22,72046.0,74.41,74.42,74.22,74.22,72046.0
2022-12-05 13:50:00,74.22,74.24,73.88,73.91,85694.0,74.22,74.24,73.88,73.91,85694.0
2022-12-05 14:00:00,73.91,73.97,73.78,73.95,57447.0,73.91,73.97,73.78,73.95,57447.0
2022-12-05 14:10:00,73.95,74.22,73.92,74.02,86364.0,73.95,74.22,73.92,74.02,86364.0
2022-12-05 14:20:00,74.02,74.03,73.93,74.0,136747.0,74.02,74.03,73.93,74.0,136747.0
2022-12-05 14:30:00,73.99,74.17,73.89,74.12,80235.0,73.99,74.17,73.89,74.12,80235.0
2022-12-05 14:40:00,74.13,74.17,74.06,74.15,64612.0,74.13,74.17,74.06,74.15,64612.0
2022-12-05 14:50:00,74.17,74.25,74.12,74.21,75264.0,74.17,74.25,74.12,74.21,75264.0
2022-12-05 15:00:00,74.2,74.4,74.2,74.36,86655.0,74.2,74.4,74.2,74.36,86655.0
2022-12-05 15:10:00,74.36,74.36,74.06,74.11,167641.0,74.36,74.36,74.06,74.11,167641.0
2022-12-05 15:20:00,74.1,74.1,73.96,73.98,126032.0,74.1,74.1,73.96,73.98,126032.0
2022-12-05 15:30:00,73.98,74.2,73.97,74.0,134827.0,73.98,74.2,73.97,74.0,134827.0
2022-12-05 15:40:00,73.99,74.09,73.91,73.94,209944.0,73.99,74.09,73.91,73.94,209944.0
2022-12-05 15:50:00,73.95,74.07,73.84,73.85,730335.0,73.95,74.07,73.84,73.85,730335.0
2022-12-06 09:30:00,72.34,72.56,71.81,72.18,231910.0,72.34,72.56,71.81,72.18,231910.0
2022-12-06 09:40:00,72.15,72.7,71.75,72.64,141318.0,72.15,72.7,71.75,72.64,141318.0
2022-12-06 09:50:00,72.64,72.64,72.3,72.34,95830.0,72.64,72.64,72.3,72.34,95830.0
2022-12-06 10:00:00,72.33,72.46,71.91,72.15,157138.0,72.33,72.46,71.91,72.15,157138.0
2022-12-06 10:10:00,72.14,72.48,72.11,72.47,90089.0,72.14,72.48,72.11,72.47,90089.0
2022-12-06 10:20:00,72.48,72.71,72.45,72.53,86474.0,72.48,72.71,72.45,72.53,86474.0
2022-12-06 10:30:00,72.52,72.59,72.34,72.42,81952.0,72.52,72.59,72.34,72.42,81952.0
2022-12-06 10:40:00,72.41,72.44,72.21,72.22,83699.0,72.41,72.44,72.21,72.22,83699.0
2022-12-06 10:50:00,72.21,72.33,72.12,72.16,105597.0,72.21,72.33,72.12,72.16,105597.0
2022-12-06 11:00:00,72.16,72.31,72.08,72.12,136431.0,72.16,72.31,72.08,72.12,136431.0
2022-12-06 11:10:00,72.13,72.61,72.11,72.58,85277.0,72.13,72.61,72.11,72.58,85277.0
2022-12-06 11:20:00,72.56,72.74,72.56,72.72,68438.0,72.56,72.74,72.56,72.72,68438.0
2022-12-06 11:30:00,72.7,72.88,72.62,72.69,84661.0,72.7,72.88,72.62,72.69,84661.0
2022-12-06 11:40:00,72.69,72.91,72.65,72.86,84476.0,72.69,72.91,72.65,72.86,84476.0
2022-12-06 11:50:00,72.86,72.91,72.69,72.79,53650.0,72.86,72.91,72.69,72.79,53650.0
2022-12-06 12:00:00,72.79,72.92,72.75,72.9,99580.0,72.79,72.92,72.75,72.9,99580.0
2022-12-06 12:10:00,72.91,72.92,72.54,72.56,144036.0,72.91,72.92,72.54,72.56,144036.0
2022-12-06 12:20:00,72.56,72.71,72.53,72.65,74390.0,72.56,72.71,72.53,72.65,74390.0
2022-12-06 12:30:00,72.64,72.82,72.59,72.63,82723.0,72.64,72.82,72.59,72.63,82723.0
2022-12-06 12:40:00,72.63,72.74,72.5,72.55,48531.0,72.63,72.74,72.5,72.55,48531.0
2022-12-06 12:50:00,72.55,72.68,72.52,72.67,74260.0,72.55,72.68,72.52,72.67,74260.0
2022-12-06 13:00:00,72.65,72.79,72.54,72.55,86921.0,72.65,72.79,72.54,72.55,86921.0
2022-12-06 13:10:00,72.55,72.68,72.5,72.57,58359.0,72.55,72.68,72.5,72.57,58359.0
2022-12-06 13:20:00,72.56,72.64,72.46,72.52,42396.0,72.56,72.64,72.46,72.52,42396.0
2022-12-06 13:30:00,72.52,72.57,72.48,72.54,38559.0,72.52,72.57,72.48,72.54,38559.0
2022-12-06 13:40:00,72.53,72.65,72.5,72.5,72447.0,72.53,72.65,72.5,72.5,72447.0
2022-12-06 13:50:00,72.5,72.6,72.46,72.58,45013.0,72.5,72.6,72.46,72.58,45013.0
2022-12-06 14:00:00,72.58,72.59,72.37,72.38,49302.0,72.58,72.59,72.37,72.38,49302.0
2022-12-06 14:10:00,72.36,72.37,72.12,72.12,55397.0,72.36,72.37,72.12,72.12,55397.0
2022-12-06 14:20:00,72.13,72.17,72.05,72.06,98123.0,72.13,72.17,72.05,72.06,98123.0
2022-12-06 14:30:00,72.06,72.06,71.9,71.93,111556.0,72.06,72.06,71.9,71.93,111556.0
2022-12-06 14:40:00,71.94,72.25,71.93,72.21,82965.0,71.94,72.25,71.93,72.21,82965.0
2022-12-06 14:50:00,72.21,72.41,72.16,72.34,82235.0,72.21,72.41,72.16,72.34,82235.0
2022-12-06 15:00:00,72.35,72.5,72.32,72.42,84636.0,72.35,72.5,72.32,72.42,84636.0
2022-12-06 15:10:00,72.41,72.41,72.07,72.13,82902.0,72.41,72.41,72.07,72.13,82902.0
2022-12-06 15:20:00,72.13,72.26,72.05,72.06,78296.0,72.13,72.26,72.05,72.06,78296.0
2022-12-06 15:30:00,72.07,72.33,72.07,72.33,111834.0,72.07,72.33,72.07,72.33,111834.0
2022-12-06 15:40:00,72.33,72.48,72.29,72.33,172129.0,72.33,72.48,72.29,72.33,172129.0
2022-12-06 15:50:00,72.34,72.42,72.2,72.26,503109.0,72.34,72.42,72.2,72.26,503109.0
2022-12-07 09:30:00,72.23,72.83,72.14,72.69,165094.0,72.23,72.83,72.14,72.69,165094.0
2022-12-07 09:40:00,72.69,72.87,72.23,72.23,103458.0,72.69,72.87,72.23,72.23,103458.0
2022-12-07 09:50:00,72.23,72.41,72.12,72.17,71837.0,72.23,72.41,72.12,72.17,71837.0
2022-12-07 10:00:00,72.16,72.58,72.04,72.45,71408.0,72.16,72.58,72.04,72.45,71408.0
2022-12-07 10:10:00,72.47,72.6,72.16,72.51,76344.0,72.47,72.6,72.16,72.51,76344.0
2022-12-07 10:20:00,72.49,72.73,72.37,72.73,66151.0,72.49,72.73,72.37,72.73,66151.0
2022-12-07 10:30:00,72.73,72.79,72.55,72.55,51320.0,72.73,72.79,72.55,72.55,51320.0
2022-12-07 10:40:00,72.58,72.81,72.49,72.75,64336.0,72.58,72.81,72.49,72.75,64336.0
2022-12-07 10:50:00,72.73,73.02,72.69,72.93,115078.0,72.73,73.02,72.69,72.93,115078.0
2022-12-07 11:00:00,72.96,73.05,72.8,72.86,102014.0,72.96,73.05,72.8,72.86,102014.0
2022-12-07 11:10:00,72.88,72.89,72.67,72.79,69177.0,72.88,72.89,72.67,72.79,69177.0
2022-12-07 11:20:00,72.82,72.82,72.36,72.41,47377.0,72.82,72.82,72.36,72.41,47377.0
2022-12-07 11:30:00,72.39,72.59,72.36,72.56,32507.0,72.39,72.59,72.36,72.56,32507.0
2022-12-07 11:40:00,72.56,72.64,72.46,72.6,50747.0,72.56,72.64,72.46,72.6,50747.0
2022-12-07 11:50:00,72.61,72.65,72.46,72.59,47405.0,72.61,72.65,72.46,72.59,47405.0
2022-12-07 12:00:00,72.6,72.63,72.45,72.53,63317.0,72.6,72.63,72.45,72.53,63317.0
2022-12-07 12:10:00,72.52,72.56,72.37,72.5,43006.0,72.52,72.56,72.37,72.5,43006.0
2022-12-07 12:20:00,72.52,72.63,72.49,72.56,49042.0,72.52,72.63,72.49,72.56,49042.0
2022-12-07 12:30:00,72.57,72.7,72.55,72.68,30797.0,72.57,72.7,72.55,72.68,30797.0
2022-12-07 12:40:00,72.7,72.91,72.7,72.87,52743.0,72.7,72.91,72.7,72.87,52743.0
2022-12-07 12:50:00,72.89,72.95,72.78,72.78,74738.0,72.89,72.95,72.78,72.78,74738.0
2022-12-07 13:00:00,72.79,72.8,72.56,72.66,59601.0,72.79,72.8,72.56,72.66,59601.0
2022-12-07 13:10:00,72.67,72.8,72.61,72.77,64778.0,72.67,72.8,72.61,72.77,64778.0
2022-12-07 13:20:00,72.76,72.86,72.69,72.81,44530.0,72.76,72.86,72.69,72.81,44530.0
2022-12-07 13:30:00,72.81,72.94,72.76,72.89,136193.0,72.81,72.94,72.76,72.89,136193.0
2022-12-07 13:40:00,72.89,72.96,72.7,72.7,69352.0,72.89,72.96,72.7,72.7,69352.0
2022-12-07 13:50:00,72.7,72.73,72.47,72.48,57971.0,72.7,72.73,72.47,72.48,57971.0
2022-12-07 14:00:00,72.47,72.51,72.34,72.36,46512.0,72.47,72.51,72.34,72.36,46512.0
2022-12-07 14:10:00,72.34,72.4,72.2,72.28,86493.0,72.34,72.4,72.2,72.28,86493.0
2022-12-07 14:20:00,72.29,72.3,72.06,72.3,39326.0,72.29,72.3,72.06,72.3,39326.0
2022-12-07 14:30:00,72.3,72.4,72.26,72.37,52025.0,72.3,72.4,72.26,72.37,52025.0
2022-12-07 14:40:00,72.36,72.39,72.18,72.26,57617.0,72.36,72.39,72.18,72.26,57617.0
2022-12-07 14:50:00,72.25,72.32,72.21,72.22,92110.0,72.25,72.32,72.21,72.22,92110.0
2022-12-07 15:00:00,72.21,72.37,72.15,72.17,89085.0,72.21,72.37,72.15,72.17,89085.0
2022-12-07 15:10:00,72.18,72.26,72.14,72.22,80342.0,72.18,72.26,72.14,72.22,80342.0
2022-12-07 15:20:00,72.23,72.38,72.14,72.37,107012.0,72.23,72.38,72.14,72.37,107012.0
2022-12-07 15:30:00,72.37,72.58,72.35,72.56,162858.0,72.37,72.58,72.35,72.56,162858.0
2022-12-07 15:40:00,72.56,72.58,72.38,72.53,192648.0,72.56,72.58,72.38,72.53,192648.0
2022-12-07 15:50:00,72.53,72.71,72.51,72.58,477264.0,72.53,72.71,72.51,72.58,477264.0
2022-12-08 09:30:00,73.65,73.65,71.83,72.33,349300.0,73.65,73.65,71.83,72.33,349300.0
2022-12-08 09:40:00,72.33,72.44,71.02,71.64,196507.0,72.33,72.44,71.02,71.64,196507.0
2022-12-08 09:50:00,71.67,72.84,71.48,72.83,393400.0,71.67,72.84,71.48,72.83,393400.0
2022-12-08 10:00:00,72.83,73.05,72.54,72.8,227720.0,72.83,73.05,72.54,72.8,227720.0
2022-12-08 10:10:00,72.83,73.09,72.78,72.9,282108.0,72.83,73.09,72.78,72.9,282108.0
2022-12-08 10:20:00,72.92,73.06,72.6,72.92,147475.0,72.92,73.06,72.6,72.92,147475.0
2022-12-08 10:30:00,72.96,73.11,72.82,72.98,171054.0,72.96,73.11,72.82,72.98,171054.0
2022-12-08 10:40:00,72.97,73.51,72.92,73.5,103960.0,72.97,73.51,72.92,73.5,103960.0
2022-12-08 10:50:00,73.48,73.77,73.4,73.64,178410.0,73.48,73.77,73.4,73.64,178410.0
2022-12-08 11:00:00,73.64,73.81,73.33,73.38,88001.0,73.64,73.81,73.33,73.38,88001.0
2022-12-08 11:10:00,73.4,73.44,72.9,72.98,88709.0,73.4,73.44,72.9,72.98,88709.0
2022-12-08 11:20:00,72.96,73.01,72.62,72.92,96190.0,72.96,73.01,72.62,72.92,96190.0
2022-12-08 11:30:00,72.93,73.21,72.93,73.03,66807.0,72.93,73.21,72.93,73.03,66807.0
2022-12-08 11:40:00,73.03,73.05,72.84,72.87,62173.0,73.03,73.05,72.84,72.87,62173.0
2022-12-08 11:50:00,72.85,72.87,72.71,72.86,123690.0,72.85,72.87,72.71,72.86,123690.0
2022-12-08 12:00:00,72.86,72.98,72.74,72.83,90358.0,72.86,72.98,72.74,72.83,90358.0
2022-12-08 12:10:00,72.84,72.94,72.72,72.73,36952.0,72.84,72.94,72.72,72.73,36952.0
2022-12-08 12:20:00,72.72,72.74,72.56,72.61,38973.0,72.72,72.74,72.56,72.61,38973.0
2022-12-08 12:30:00,72.61,72.89,72.61,72.89,33583.0,72.61,72.89,72.61,72.89,33583.0
2022-12-08 12:40:00,72.89,72.94,72.76,72.8,43877.0,72.89,72.94,72.76,72.8,43877.0
2022-12-08 12:50:00,72.8,73.02,72.75,72.89,225563.0,72.8,73.02,72.75,72.89,225563.0
2022-12-08 13:00:00,72.91,72.97,72.84,72.95,36810.0,72.91,72.97,72.84,72.95,36810.0
2022-12-08 13:10:00,72.95,73.17,72.95,73.13,68653.0,72.95,73.17,72.95,73.13,68653.0
2022-12-08 13:20:00,73.12,73.25,73.07,73.2,74673.0,73.12,73.25,73.07,73.2,74673.0
2022-12-08 13:30:00,73.21,73.25,73.04,73.1,48299.0,73.21,73.25,73.04,73.1,48299.0
2022-12-08 13:40:00,73.11,73.18,72.72,72.79,108379.0,73.11,73.18,72.72,72.79,108379.0
2022-12-08 13:50:00,72.8,72.82,72.27,72.66,223826.0,72.8,72.82,72.27,72.66,223826.0
2022-12-08 14:00:00,72.69,72.73,72.26,72.54,105713.0,72.69,72.73,72.26,72.54,105713.0
2022-12-08 14:10:00,72.52,72.72,72.49,72.7,53744.0,72.52,72.72,72.49,72.7,53744.0
2022-12-08 14:20:00,72.71,72.78,72.61,72.69,79667.0,72.71,72.78,72.61,72.69,79667.0
2022-12-08 14:30:00,72.69,72.69,72.48,72.59,62831.0,72.69,72.69,72.48,72.59,62831.0
2022-12-08 14:40:00,72.59,72.77,72.59,72.71,58545.0,72.59,72.77,72.59,72.71,58545.0
2022-12-08 14:50:00,72.7,72.74,72.51,72.52,57546.0,72.7,72.74,72.51,72.52,57546.0
2022-12-08 15:00:00,72.52,72.66,72.34,72.66,118821.0,72.52,72.66,72.34,72.66,118821.0
2022-12-08 15:10:00,72.66,72.87,72.65,72.84,57143.0,72.66,72.87,72.65,72.84,57143.0
2022-12-08 15:20:00,72.84,72.99,72.8,72.94,107109.0,72.84,72.99,72.8,72.94,107109.0
2022-12-08 15:30:00,72.94,73.11,72.83,72.84,108068.0,72.94,73.11,72.83,72.84,108068.0
2022-12-08 15:40:00,72.84,72.84,72.53,72.54,118434.0,72.84,72.84,72.53,72.54,118434.0
2022-12-08 15:50:00,72.55,72.55,72.39,72.49,360933.0,72.55,72.55,72.39,72.49,360933.0
2022-12-09 09:30:00,72.22,72.5,72.03,72.42,118974.0,72.22,72.5,72.03,72.42,118974.0
2022-12-09 09:40:00,72.42,72.9,72.39,72.53,86184.0,72.42,72.9,72.39,72.53,86184.0
2022-12-09 09:50:00,72.5,72.52,72.26,72.42,63779.0,72.5,72.52,72.26,72.42,63779.0
2022-12-09 10:00:00,72.52,72.68,72.31,72.55,92162.0,72.52,72.68,72.31,72.55,92162.0
2022-12-09 10:10:00,72.56,72.74,72.32,72.53,73707.0,72.56,72.74,72.32,72.53,73707.0
2022-12-09 10:20:00,72.51,72.94,72.43,72.94,158896.0,72.51,72.94,72.43,72.94,158896.0
2022-12-09 10:30:00,72.93,73.26,72.83,73.23,126346.0,72.93,73.26,72.83,73.23,126346.0
2022-12-09 10:40:00,73.22,73.29,73.02,73.21,125182.0,73.22,73.29,73.02,73.21,125182.0
2022-12-09 10:50:00,73.22,73.26,73.02,73.23,90981.0,73.22,73.26,73.02,73.23,90981.0
2022-12-09 11:00:00,73.23,73.3,73.13,73.2,75819.0,73.23,73.3,73.13,73.2,75819.0
2022-12-09 11:10:00,73.21,73.4,73.12,73.31,63293.0,73.21,73.4,73.12,73.31,63293.0
2022-12-09 11:20:00,73.31,73.38,73.2,73.24,53277.0,73.31,73.38,73.2,73.24,53277.0
2022-12-09 11:30:00,73.24,73.3,73.03,73.2,138891.0,73.24,73.3,73.03,73.2,138891.0
2022-12-09 11:40:00,73.22,73.61,73.15,73.61,47428.0,73.22,73.61,73.15,73.61,47428.0
2022-12-09 11:50:00,73.61,73.75,73.59,73.71,87860.0,73.61,73.75,73.59,73.71,87860.0
2022-12-09 12:00:00,73.71,73.71,73.56,73.56,66708.0,73.71,73.71,73.56,73.56,66708.0
2022-12-09 12:10:00,73.56,73.83,73.55,73.78,61210.0,73.56,73.83,73.55,73.78,61210.0
2022-12-09 12:20:00,73.78,73.78,73.56,73.58,63279.0,73.78,73.78,73.56,73.58,63279.0
2022-12-09 12:30:00,73.57,73.89,73.56,73.87,117829.0,73.57,73.89,73.56,73.87,117829.0
2022-12-09 12:40:00,73.87,73.98,73.76,73.76,58409.0,73.87,73.98,73.76,73.76,58409.0
2022-12-09 12:50:00,73.76,73.87,73.72,73.83,31159.0,73.76,73.87,73.72,73.83,31159.0
2022-12-09 13:00:00,73.82,73.82,73.55,73.57,42387.0,73.82,73.82,73.55,73.57,42387.0
2022-12-09 13:10:00,73.57,73.74,73.53,73.7,66305.0,73.57,73.74,73.53,73.7,66305.0
2022-12-09 13:20:00,73.7,73.7,73.48,73.62,55574.0,73.7,73.7,73.48,73.62,55574.0
2022-12-09 13:30:00,73.63,73.87,73.59,73.78,33178.0,73.63,73.87,73.59,73.78,33178.0
2022-12-09 13:40:00,73.78,73.92,73.73,73.85,59655.0,73.78,73.92,73.73,73.85,59655.0
2022-12-09 13:50:00,73.84,74.06,73.81,74.05,65499.0,73.84,74.06,73.81,74.05,65499.0
2022-12-09 14:00:00,74.06,74.12,73.92,74.12,76535.0,74.06,74.12,73.92,74.12,76535.0
2022-12-09 14:10:00,74.11,74.18,74.0,74.05,83039.0,74.11,74.18,74.0,74.05,83039.0
2022-12-09 14:20:00,74.05,74.33,73.94,74.32,111006.0,74.05,74.33,73.94,74.32,111006.0
2022-12-09 14:30:00,74.33,74.43,74.3,74.41,76551.0,74.33,74.43,74.3,74.41,76551.0
2022-12-09 14:40:00,74.41,74.48,74.21,74.3,91824.0,74.41,74.48,74.21,74.3,91824.0
2022-12-09 14:50:00,74.29,74.4,74.24,74.32,104638.0,74.29,74.4,74.24,74.32,104638.0
2022-12-09 15:00:00,74.31,74.48,74.29,74.42,62091.0,74.31,74.48,74.29,74.42,62091.0
2022-12-09 15:10:00,74.42,74.51,74.35,74.36,52065.0,74.42,74.51,74.35,74.36,52065.0
2022-12-09 15:20:00,74.36,74.4,74.27,74.32,141595.0,74.36,74.4,74.27,74.32,141595.0
2022-12-09 15:30:00,74.31,74.35,74.1,74.15,178627.0,74.31,74.35,74.1,74.15,178627.0
2022-12-09 15:40:00,74.14,74.22,73.96,74.21,183958.0,74.14,74.22,73.96,74.21,183958.0
2022-12-09 15:50:00,74.21,74.25,73.96,74.02,519425.0,74.21,74.25,73.96,74.02,519425.0
2022-12-12 09:30:00,74.32,74.81,74.0,74.67,101181.0,74.32,74.81,74.0,74.67,101181.0
2022-12-12 09:40:00,74.59,74.79,74.38,74.7,82933.0,74.59,74.79,74.38,74.7,82933.0
2022-12-12 09:50:00,74.7,74.72,74.3,74.46,73378.0,74.7,74.72,74.3,74.46,73378.0
2022-12-12 10:00:00,74.47,74.58,74.35,74.58,40816.0,74.47,74.58,74.35,74.58,40816.0
2022-12-12 10:10:00,74.58,74.72,74.38,74.43,59228.0,74.58,74.72,74.38,74.43,59228.0
2022-12-12 10:20:00,74.43,74.67,74.38,74.58,45559.0,74.43,74.67,74.38,74.58,45559.0
2022-12-12 10:30:00,74.61,74.7,74.5,74.66,62059.0,74.61,74.7,74.5,74.66,62059.0
2022-12-12 10:40:00,74.68,75.21,74.63,75.02,71597.0,74.68,75.21,74.63,75.02,71597.0
2022-12-12 10:50:00,75.0,75.27,74.88,75.26,76886.0,75.0,75.27,74.88,75.26,76886.0
2022-12-12 11:00:00,75.26,75.54,75.19,75.51,78274.0,75.26,75.54,75.19,75.51,78274.0
2022-12-12 11:10:00,75.51,75.54,75.4,75.51,79554.0,75.51,75.54,75.4,75.51,79554.0
2022-12-12 11:20:00,75.51,75.86,75.5,75.72,125520.0,75.51,75.86,75.5,75.72,125520.0
2022-12-12 11:30:00,75.73,75.78,75.44,75.77,61064.0,75.73,75.78,75.44,75.77,61064.0
2022-12-12 11:40:00,75.78,75.96,75.61,75.94,66711.0,75.78,75.96,75.61,75.94,66711.0
2022-12-12 11:50:00,75.93,75.94,75.66,75.81,57059.0,75.93,75.94,75.66,75.81,57059.0
2022-12-12 12:00:00,75.8,75.86,75.49,75.56,52811.0,75.8,75.86,75.49,75.56,52811.0
2022-12-12 12:10:00,75.56,75.64,75.48,75.61,54782.0,75.56,75.64,75.48,75.61,54782.0
2022-12-12 12:20:00,75.61,75.62,75.34,75.47,57308.0,75.61,75.62,75.34,75.47,57308.0
2022-12-12 12:30:00,75.47,75.72,75.41,75.7,49577.0,75.47,75.72,75.41,75.7,49577.0
2022-12-12 12:40:00,75.7,75.73,75.51,75.62,46812.0,75.7,75.73,75.51,75.62,46812.0
2022-12-12 12:50:00,75.62,75.68,75.57,75.59,38022.0,75.62,75.68,75.57,75.59,38022.0
2022-12-12 13:00:00,75.6,75.65,75.24,75.34,59060.0,75.6,75.65,75.24,75.34,59060.0
2022-12-12 13:10:00,75.33,75.33,75.09,75.17,54166.0,75.33,75.33,75.09,75.17,54166.0
2022-12-12 13:20:00,75.17,75.19,75.03,75.07,82604.0,75.17,75.19,75.03,75.07,82604.0
2022-12-12 13:30:00,75.07,75.34,75.07,75.2,46774.0,75.07,75.34,75.07,75.2,46774.0
2022-12-12 13:40:00,75.19,75.21,74.96,75.0,34625.0,75.19,75.21,74.96,75.0,34625.0
2022-12-12 13:50:00,75.01,75.05,74.94,74.99,39528.0,75.01,75.05,74.94,74.99,39528.0
2022-12-12 14:00:00,74.99,75.0,74.86,74.94,49041.0,74.99,75.0,74.86,74.94,49041.0
2022-12-12 14:10:00,74.93,74.97,74.81,74.96,39586.0,74.93,74.97,74.81,74.96,39586.0
2022-12-12 14:20:00,74.95,75.08,74.92,75.03,32251.0,74.95,75.08,74.92,75.03,32251.0
2022-12-12 14:30:00,75.04,75.04,74.83,74.93,45618.0,75.04,75.04,74.83,74.93,45618.0
2022-12-12 14:40:00,74.93,75.0,74.86,74.86,47709.0,74.93,75.0,74.86,74.86,47709.0
2022-12-12 14:50:00,74.86,75.01,74.78,75.0,84738.0,74.86,75.01,74.78,75.0,84738.0
2022-12-12 15:00:00,75.01,75.16,74.98,75.14,64245.0,75.01,75.16,74.98,75.14,64245.0
2022-12-12 15:10:00,75.14,75.16,75.03,75.1,46805.0,75.14,75.16,75.03,75.1,46805.0
2022-12-12 15:20:00,75.1,75.27,75.07,75.22,52177.0,75.1,75.27,75.07,75.22,52177.0
2022-12-12 15:30:00,75.23,75.33,75.16,75.31,110676.0,75.23,75.33,75.16,75.31,110676.0
2022-12-12 15:40:00,75.31,75.35,75.25,75.33,90505.0,75.31,75.35,75.25,75.33,90505.0
2022-12-12 15:50:00,75.34,75.41,75.21,75.32,411113.0,75.34,75.41,75.21,75.32,411113.0
2022-12-13 09:30:00,77.14,77.66,76.64,76.65,148727.0,77.14,77.66,76.64,76.65,148727.0
2022-12-13 09:40:00,76.71,77.36,76.62,76.75,77092.0,76.71,77.36,76.62,76.75,77092.0
2022-12-13 09:50:00,76.71,77.13,76.39,76.54,71363.0,76.71,77.13,76.39,76.54,71363.0
2022-12-13 10:00:00,76.55,76.59,75.95,76.28,80873.0,76.55,76.59,75.95,76.28,80873.0
2022-12-13 10:10:00,76.28,76.48,76.04,76.13,68623.0,76.28,76.48,76.04,76.13,68623.0
2022-12-13 10:20:00,76.15,76.17,75.42,75.57,68883.0,76.15,76.17,75.42,75.57,68883.0
2022-12-13 10:30:00,75.58,75.63,75.29,75.29,66489.0,75.58,75.63,75.29,75.29,66489.0
2022-12-13 10:40:00,75.29,75.6,75.27,75.31,48474.0,75.29,75.6,75.27,75.31,48474.0
2022-12-13 10:50:00,75.33,75.69,75.28,75.64,51416.0,75.33,75.69,75.28,75.64,51416.0
2022-12-13 11:00:00,75.64,75.73,75.45,75.61,49958.0,75.64,75.73,75.45,75.61,49958.0
2022-12-13 11:10:00,75.62,75.94,75.61,75.79,34646.0,75.62,75.94,75.61,75.79,34646.0
2022-12-13 11:20:00,75.79,75.84,75.65,75.66,35943.0,75.79,75.84,75.65,75.66,35943.0
2022-12-13 11:30:00,75.67,75.85,75.67,75.68,36124.0,75.67,75.85,75.67,75.68,36124.0
2022-12-13 11:40:00,75.67,75.68,75.03,75.07,47687.0,75.67,75.68,75.03,75.07,47687.0
2022-12-13 11:50:00,75.08,75.42,74.8,75.42,71358.0,75.08,75.42,74.8,75.42,71358.0
2022-12-13 12:00:00,75.4,75.59,75.28,75.45,33765.0,75.4,75.59,75.28,75.45,33765.0
2022-12-13 12:10:00,75.45,75.45,75.05,75.08,46934.0,75.45,75.45,75.05,75.08,46934.0
2022-12-13 12:20:00,75.08,75.22,75.03,75.18,36129.0,75.08,75.22,75.03,75.18,36129.0
2022-12-13 12:30:00,75.17,75.25,74.97,75.19,39957.0,75.17,75.25,74.97,75.19,39957.0
2022-12-13 12:40:00,75.19,75.25,74.95,74.95,34000.0,75.19,75.25,74.95,74.95,34000.0
2022-12-13 12:50:00,74.95,75.06,74.85,75.05,35983.0,74.95,75.06,74.85,75.05,35983.0
2022-12-13 13:00:00,75.05,75.36,75.01,75.21,50360.0,75.05,75.36,75.01,75.21,50360.0
2022-12-13 13:10:00,75.21,75.62,75.2,75.55,65101.0,75.21,75.62,75.2,75.55,65101.0
2022-12-13 13:20:00,75.57,76.01,75.55,75.93,65428.0,75.57,76.01,75.55,75.93,65428.0
2022-12-13 13:30:00,75.94,76.1,75.9,76.03,63740.0,75.94,76.1,75.9,76.03,63740.0
2022-12-13 13:40:00,76.02,76.15,75.97,75.98,68774.0,76.02,76.15,75.97,75.98,68774.0
2022-12-13 13:50:00,75.97,76.0,75.84,75.99,40884.0,75.97,76.0,75.84,75.99,40884.0
2022-12-13 14:00:00,75.97,76.12,75.91,76.0,48054.0,75.97,76.12,75.91,76.0,48054.0
2022-12-13 14:10:00,75.98,76.04,75.87,75.98,36888.0,75.98,76.04,75.87,75.98,36888.0
2022-12-13 14:20:00,75.98,75.99,75.86,75.92,37913.0,75.98,75.99,75.86,75.92,37913.0
2022-12-13 14:30:00,75.92,76.13,75.89,76.13,31481.0,75.92,76.13,75.89,76.13,31481.0
2022-12-13 14:40:00,76.12,76.26,76.1,76.19,32318.0,76.12,76.26,76.1,76.19,32318.0
2022-12-13 14:50:00,76.18,76.18,75.97,76.01,64224.0,76.18,76.18,75.97,76.01,64224.0
2022-12-13 15:00:00,76.0,76.0,75.61,75.81,108935.0,76.0,76.0,75.61,75.81,108935.0
2022-12-13 15:10:00,75.81,76.18,75.8,76.16,78058.0,75.81,76.18,75.8,76.16,78058.0
2022-12-13 15:20:00,76.16,76.32,76.12,76.17,71614.0,76.16,76.32,76.12,76.17,71614.0
2022-12-13 15:30:00,76.17,76.41,76.14,76.17,76822.0,76.17,76.41,76.14,76.17,76822.0
2022-12-13 15:40:00,76.17,76.28,75.93,75.93,126250.0,76.17,76.28,75.93,75.93,126250.0
2022-12-13 15:50:00,75.94,76.26,75.88,75.96,342753.0,75.94,76.26,75.88,75.96,342753.0
2022-12-14 09:30:00,75.95,77.13,75.73,77.09,194053.0,75.95,77.13,75.73,77.09,194053.0
2022-12-14 09:40:00,77.15,77.28,77.0,77.1,74464.0,77.15,77.28,77.0,77.1,74464.0
2022-12-14 09:50:00,77.12,77.26,76.81,76.84,35621.0,77.12,77.26,76.81,76.84,35621.0
2022-12-14 10:00:00,76.79,77.36,76.74,77.36,62527.0,76.79,77.36,76.74,77.36,62527.0
2022-12-14 10:10:00,77.39,77.58,77.23,77.27,44647.0,77.39,77.58,77.23,77.27,44647.0
2022-12-14 10:20:00,77.27,77.57,77.25,77.48,52181.0,77.27,77.57,77.25,77.48,52181.0
2022-12-14 10:30:00,77.48,77.5,77.05,77.16,51235.0,77.48,77.5,77.05,77.16,51235.0
2022-12-14 10:40:00,77.14,77.35,77.13,77.31,47268.0,77.14,77.35,77.13,77.31,47268.0
2022-12-14 10:50:00,77.31,77.32,76.79,76.92,119246.0,77.31,77.32,76.79,76.92,119246.0
2022-12-14 11:00:00,76.93,77.01,76.9,76.97,50364.0,76.93,77.01,76.9,76.97,50364.0
2022-12-14 11:10:00,76.97,77.01,76.82,76.86,41766.0,76.97,77.01,76.82,76.86,41766.0
2022-12-14 11:20:00,76.86,76.86,76.48,76.72,87672.0,76.86,76.86,76.48,76.72,87672.0
2022-12-14 11:30:00,76.72,76.83,76.54,76.55,94226.0,76.72,76.83,76.54,76.55,94226.0
2022-12-14 11:40:00,76.57,76.58,76.27,76.44,62968.0,76.57,76.58,76.27,76.44,62968.0
2022-12-14 11:50:00,76.44,76.51,76.16,76.2,53217.0,76.44,76.51,76.16,76.2,53217.0
2022-12-14 12:00:00,76.21,76.5,76.08,76.5,50088.0,76.21,76.5,76.08,76.5,50088.0
2022-12-14 12:10:00,76.5,76.56,76.38,76.54,88904.0,76.5,76.56,76.38,76.54,88904.0
2022-12-14 12:20:00,76.53,76.58,76.4,76.47,70975.0,76.53,76.58,76.4,76.47,70975.0
2022-12-14 12:30:00,76.47,76.6,76.42,76.6,35749.0,76.47,76.6,76.42,76.6,35749.0
2022-12-14 12:40:00,76.6,76.66,76.42,76.44,44087.0,76.6,76.66,76.42,76.44,44087.0
2022-12-14 12:50:00,76.45,76.46,76.18,76.32,50465.0,76.45,76.46,76.18,76.32,50465.0
2022-12-14 13:00:00,76.34,76.47,76.25,76.42,64366.0,76.34,76.47,76.25,76.42,64366.0
2022-12-14 13:10:00,76.42,76.44,76.24,76.28,42041.0,76.42,76.44,76.24,76.28,42041.0
2022-12-14 13:20:00,76.29,76.6,76.29,76.59,26821.0,76.29,76.6,76.29,76.59,26821.0
2022-12-14 13:30:00,76.59,76.77,76.54,76.77,43469.0,76.59,76.77,76.54,76.77,43469.0
2022-12-14 13:40:00,76.77,76.85,76.71,76.76,46760.0,76.77,76.85,76.71,76.76,46760.0
2022-12-14 13:50:00,76.77,77.02,76.71,77.01,68093.0,76.77,77.02,76.71,77.01,68093.0
2022-12-14 14:00:00,76.98,76.99,75.87,75.94,93565.0,76.98,76.99,75.87,75.94,93565.0
2022-12-14 14:10:00,75.94,76.39,75.88,76.21,97360.0,75.94,76.39,75.88,76.21,97360.0
2022-12-14 14:20:00,76.2,76.26,75.92,75.95,66360.0,76.2,76.26,75.92,75.95,66360.0
2022-12-14 14:30:00,75.94,76.07,75.39,75.79,85593.0,75.94,76.07,75.39,75.79,85593.0
2022-12-14 14:40:00,75.79,76.16,75.6,75.85,91688.0,75.79,76.16,75.6,75.85,91688.0
2022-12-14 14:50:00,75.84,75.98,75.64,75.89,85512.0,75.84,75.98,75.64,75.89,85512.0
2022-12-14 15:00:00,75.87,76.34,75.81,76.14,104418.0,75.87,76.34,75.81,76.14,104418.0
2022-12-14 15:10:00,76.13,76.75,76.1,76.34,74384.0,76.13,76.75,76.1,76.34,74384.0
2022-12-14 15:20:00,76.33,76.36,75.69,75.69,67073.0,76.33,76.36,75.69,75.69,67073.0
2022-12-14 15:30:00,75.69,75.87,75.58,75.77,113438.0,75.69,75.87,75.58,75.77,113438.0
2022-12-14 15:40:00,75.79,76.06,75.76,76.0,151548.0,75.79,76.06,75.76,76.0,151548.0
2022-12-14 15:50:00,76.01,76.18,75.82,75.82,375084.0,76.01,76.18,75.82,75.82,375084.0
2022-12-15 09:30:00,74.8,75.46,74.27,74.54,157010.0,74.8,75.46,74.27,74.54,157010.0
2022-12-15 09:40:00,74.57,74.71,74.36,74.42,53771.0,74.57,74.71,74.36,74.42,53771.0
2022-12-15 09:50:00,74.44,74.56,74.04,74.25,108677.0,74.44,74.56,74.04,74.25,108677.0
2022-12-15 10:00:00,74.25,74.48,74.11,74.33,51138.0,74.25,74.48,74.11,74.33,51138.0
2022-12-15 10:10:00,74.31,74.91,74.21,74.89,52708.0,74.31,74.91,74.21,74.89,52708.0
2022-12-15 10:20:00,74.83,74.94,74.72,74.79,50773.0,74.83,74.94,74.72,74.79,50773.0
2022-12-15 10:30:00,74.78,74.94,74.47,74.92,38649.0,74.78,74.94,74.47,74.92,38649.0
2022-12-15 10:40:00,74.92,74.93,74.72,74.72,72573.0,74.92,74.93,74.72,74.72,72573.0
2022-12-15 10:50:00,74.72,74.79,74.68,74.72,66419.0,74.72,74.79,74.68,74.72,66419.0
2022-12-15 11:00:00,74.74,74.82,74.63,74.65,50148.0,74.74,74.82,74.63,74.65,50148.0
2022-12-15 11:10:00,74.67,74.74,74.48,74.73,78812.0,74.67,74.74,74.48,74.73,78812.0
2022-12-15 11:20:00,74.73,74.79,74.55,74.74,49401.0,74.73,74.79,74.55,74.74,49401.0
2022-12-15 11:30:00,74.74,75.02,74.69,74.9,69179.0,74.74,75.02,74.69,74.9,69179.0
2022-12-15 11:40:00,74.91,74.91,74.5,74.5,29232.0,74.91,74.91,74.5,74.5,29232.0
2022-12-15 11:50:00,74.52,74.58,74.45,74.53,39212.0,74.52,74.58,74.45,74.53,39212.0
2022-12-15 12:00:00,74.54,74.67,74.54,74.59,38548.0,74.54,74.67,74.54,74.59,38548.0
2022-12-15 12:10:00,74.6,74.81,74.54,74.73,36096.0,74.6,74.81,74.54,74.73,36096.0
2022-12-15 12:20:00,74.73,74.77,74.63,74.74,33428.0,74.73,74.77,74.63,74.74,33428.0
2022-12-15 12:30:00,74.73,74.79,74.62,74.69,44377.0,74.73,74.79,74.62,74.69,44377.0
2022-12-15 12:40:00,74.68,74.68,74.4,74.5,37208.0,74.68,74.68,74.4,74.5,37208.0
2022-12-15 12:50:00,74.5,74.51,74.32,74.36,37057.0,74.5,74.51,74.32,74.36,37057.0
2022-12-15 13:00:00,74.36,74.39,74.11,74.16,28842.0,74.36,74.39,74.11,74.16,28842.0
2022-12-15 13:10:00,74.17,74.28,74.12,74.18,50080.0,74.17,74.28,74.12,74.18,50080.0
2022-12-15 13:20:00,74.19,74.25,74.05,74.07,55881.0,74.19,74.25,74.05,74.07,55881.0
2022-12-15 13:30:00,74.06,74.07,73.93,74.05,48028.0,74.06,74.07,73.93,74.05,48028.0
2022-12-15 13:40:00,74.05,74.07,73.81,73.92,54933.0,74.05,74.07,73.81,73.92,54933.0
2022-12-15 13:50:00,73.93,74.01,73.78,73.95,54367.0,73.93,74.01,73.78,73.95,54367.0
2022-12-15 14:00:00,73.95,73.99,73.66,73.66,40543.0,73.95,73.99,73.66,73.66,40543.0
2022-12-15 14:10:00,73.67,73.72,73.58,73.67,55995.0,73.67,73.72,73.58,73.67,55995.0
2022-12-15 14:20:00,73.69,73.74,73.61,73.66,45366.0,73.69,73.74,73.61,73.66,45366.0
2022-12-15 14:30:00,73.66,73.91,73.65,73.88,59156.0,73.66,73.91,73.65,73.88,59156.0
2022-12-15 14:40:00,73.89,73.96,73.77,73.85,48535.0,73.89,73.96,73.77,73.85,48535.0
2022-12-15 14:50:00,73.85,73.92,73.72,73.92,87641.0,73.85,73.92,73.72,73.92,87641.0
2022-12-15 15:00:00,73.92,73.96,73.83,73.89,59047.0,73.92,73.96,73.83,73.89,59047.0
2022-12-15 15:10:00,73.89,73.93,73.65,73.66,65962.0,73.89,73.93,73.65,73.66,65962.0
2022-12-15 15:20:00,73.65,73.8,73.64,73.78,92639.0,73.65,73.8,73.64,73.78,92639.0
2022-12-15 15:30:00,73.79,73.91,73.69,73.72,99978.0,73.79,73.91,73.69,73.72,99978.0
2022-12-15 15:40:00,73.72,73.74,73.46,73.5,173136.0,73.72,73.74,73.46,73.5,173136.0
2022-12-15 15:50:00,73.52,73.56,73.36,73.54,588609.0,73.52,73.56,73.36,73.54,588609.0
2022-12-16 09:30:00,73.41,73.63,73.13,73.21,465078.0,73.41,73.63,73.13,73.21,465078.0
2022-12-16 09:40:00,73.22,73.45,72.93,73.27,79756.0,73.22,73.45,72.93,73.27,79756.0
2022-12-16 09:50:00,73.28,73.38,73.08,73.1,38334.0,73.28,73.38,73.08,73.1,38334.0
2022-12-16 10:00:00,73.09,73.11,72.71,72.71,63994.0,73.09,73.11,72.71,72.71,63994.0
2022-12-16 10:10:00,72.69,72.93,72.57,72.87,64835.0,72.69,72.93,72.57,72.87,64835.0
2022-12-16 10:20:00,72.89,72.98,72.8,72.8,82214.0,72.89,72.98,72.8,72.8,82214.0
2022-12-16 10:30:00,72.79,73.0,72.77,72.92,93275.0,72.79,73.0,72.77,72.92,93275.0
2022-12-16 10:40:00,72.91,73.21,72.88,73.05,87479.0,72.91,73.21,72.88,73.05,87479.0
2022-12-16 10:50:00,73.04,73.32,72.98,73.29,60491.0,73.04,73.32,72.98,73.29,60491.0
2022-12-16 11:00:00,73.31,73.33,72.93,72.96,97012.0,73.31,73.33,72.93,72.96,97012.0
2022-12-16 11:10:00,72.96,73.38,72.95,73.33,69191.0,72.96,73.38,72.95,73.33,69191.0
2022-12-16 11:20:00,73.34,73.34,73.09,73.19,74288.0,73.34,73.34,73.09,73.19,74288.0
2022-12-16 11:30:00,73.19,73.43,73.18,73.42,53286.0,73.19,73.43,73.18,73.42,53286.0
2022-12-16 11:40:00,73.42,73.43,73.23,73.34,60782.0,73.42,73.43,73.23,73.34,60782.0
2022-12-16 11:50:00,73.36,73.4,73.06,73.1,48179.0,73.36,73.4,73.06,73.1,48179.0
2022-12-16 12:00:00,73.1,73.23,73.08,73.17,69125.0,73.1,73.23,73.08,73.17,69125.0
2022-12-16 12:10:00,73.17,73.33,73.14,73.33,45728.0,73.17,73.33,73.14,73.33,45728.0
2022-12-16 12:20:00,73.34,73.34,73.13,73.17,54272.0,73.34,73.34,73.13,73.17,54272.0
2022-12-16 12:30:00,73.17,73.18,72.99,73.08,44026.0,73.17,73.18,72.99,73.08,44026.0
2022-12-16 12:40:00,73.07,73.11,72.9,72.9,65038.0,73.07,73.11,72.9,72.9,65038.0
2022-12-16 12:50:00,72.9,72.92,72.74,72.78,42771.0,72.9,72.92,72.74,72.78,42771.0
2022-12-16 13:00:00,72.79,72.96,72.76,72.9,41080.0,72.79,72.96,72.76,72.9,41080.0
2022-12-16 13:10:00,72.9,73.03,72.81,73.02,50975.0,72.9,73.03,72.81,73.02,50975.0
2022-12-16 13:20:00,73.02,73.16,72.84,72.85,50651.0,73.02,73.16,72.84,72.85,50651.0
2022-12-16 13:30:00,72.84,72.91,72.75,72.8,40169.0,72.84,72.91,72.75,72.8,40169.0
2022-12-16 13:40:00,72.81,72.87,72.74,72.83,32977.0,72.81,72.87,72.74,72.83,32977.0
2022-12-16 13:50:00,72.83,72.85,72.7,72.71,31122.0,72.83,72.85,72.7,72.71,31122.0
2022-12-16 14:00:00,72.7,72.87,72.67,72.84,49646.0,72.7,72.87,72.67,72.84,49646.0
2022-12-16 14:10:00,72.85,73.11,72.85,72.88,63011.0,72.85,73.11,72.85,72.88,63011.0
2022-12-16 14:20:00,72.88,72.9,72.77,72.81,42871.0,72.88,72.9,72.77,72.81,42871.0
2022-12-16 14:30:00,72.8,72.82,72.68,72.74,47713.0,72.8,72.82,72.68,72.74,47713.0
2022-12-16 14:40:00,72.73,72.78,72.61,72.78,79032.0,72.73,72.78,72.61,72.78,79032.0
2022-12-16 14:50:00,72.78,73.03,72.78,72.99,57008.0,72.78,73.03,72.78,72.99,57008.0
2022-12-16 15:00:00,72.98,73.2,72.97,73.19,63610.0,72.98,73.2,72.97,73.19,63610.0
2022-12-16 15:10:00,73.2,73.53,73.19,73.23,109645.0,73.2,73.53,73.19,73.23,109645.0
2022-12-16 15:20:00,73.23,73.27,73.07,73.18,50978.0,73.23,73.27,73.07,73.18,50978.0
2022-12-16 15:30:00,73.18,73.42,73.18,73.34,78488.0,73.18,73.42,73.18,73.34,78488.0
2022-12-16 15:40:00,73.35,73.41,73.2,73.24,146960.0,73.35,73.41,73.2,73.24,146960.0
2022-12-16 15:50:00,73.22,73.42,72.97,73.01,459105.0,73.22,73.42,72.97,73.01,459105.0
2022-12-19 09:30:00,72.8,72.94,72.25,72.55,81736.0,72.8,72.94,72.25,72.55,81736.0
2022-12-19 09:40:00,72.53,72.77,72.47,72.55,44556.0,72.53,72.77,72.47,72.55,44556.0
2022-12-19 09:50:00,72.57,72.84,72.5,72.83,76821.0,72.57,72.84,72.5,72.83,76821.0
2022-12-19 10:00:00,72.81,72.97,72.78,72.89,34429.0,72.81,72.97,72.78,72.89,34429.0
2022-12-19 10:10:00,72.93,73.4,72.93,73.4,52413.0,72.93,73.4,72.93,73.4,52413.0
2022-12-19 10:20:00,73.4,73.6,73.37,73.59,37277.0,73.4,73.6,73.37,73.59,37277.0
2022-12-19 10:30:00,73.59,73.6,73.15,73.17,26783.0,73.59,73.6,73.15,73.17,26783.0
2022-12-19 10:40:00,73.17,73.43,73.15,73.35,32110.0,73.17,73.43,73.15,73.35,32110.0
2022-12-19 10:50:00,73.36,73.47,73.33,73.39,45525.0,73.36,73.47,73.33,73.39,45525.0
2022-12-19 11:00:00,73.39,73.4,73.21,73.36,45475.0,73.39,73.4,73.21,73.36,45475.0
2022-12-19 11:10:00,73.36,73.41,73.29,73.3,38044.0,73.36,73.41,73.29,73.3,38044.0
2022-12-19 11:20:00,73.32,73.34,73.2,73.29,38891.0,73.32,73.34,73.2,73.29,38891.0
2022-12-19 11:30:00,73.3,73.33,73.21,73.32,67456.0,73.3,73.33,73.21,73.32,67456.0
2022-12-19 11:40:00,73.31,73.39,73.27,73.35,41195.0,73.31,73.39,73.27,73.35,41195.0
2022-12-19 11:50:00,73.36,73.67,73.34,73.64,40883.0,73.36,73.67,73.34,73.64,40883.0
2022-12-19 12:00:00,73.66,73.93,73.63,73.85,102258.0,73.66,73.93,73.63,73.85,102258.0
2022-12-19 12:10:00,73.86,74.11,73.86,74.09,60925.0,73.86,74.11,73.86,74.09,60925.0
2022-12-19 12:20:00,74.09,74.12,73.64,73.64,65938.0,74.09,74.12,73.64,73.64,65938.0
2022-12-19 12:30:00,73.65,73.71,73.51,73.54,32479.0,73.65,73.71,73.51,73.54,32479.0
2022-12-19 12:40:00,73.54,73.65,73.48,73.65,37526.0,73.54,73.65,73.48,73.65,37526.0
2022-12-19 12:50:00,73.65,73.72,73.61,73.7,29372.0,73.65,73.72,73.61,73.7,29372.0
2022-12-19 13:00:00,73.68,73.73,73.59,73.63,44474.0,73.68,73.73,73.59,73.63,44474.0
2022-12-19 13:10:00,73.62,73.74,73.55,73.74,63846.0,73.62,73.74,73.55,73.74,63846.0
2022-12-19 13:20:00,73.74,73.96,73.54,73.67,106957.0,73.74,73.96,73.54,73.67,106957.0
2022-12-19 13:30:00,73.67,73.75,73.59,73.62,33548.0,73.67,73.75,73.59,73.62,33548.0
2022-12-19 13:40:00,73.62,73.67,73.43,73.46,44345.0,73.62,73.67,73.43,73.46,44345.0
2022-12-19 13:50:00,73.47,73.53,73.35,73.35,40397.0,73.47,73.53,73.35,73.35,40397.0
2022-12-19 14:00:00,73.35,73.35,73.21,73.28,33932.0,73.35,73.35,73.21,73.28,33932.0
2022-12-19 14:10:00,73.28,73.47,73.23,73.45,38853.0,73.28,73.47,73.23,73.45,38853.0
2022-12-19 14:20:00,73.44,73.52,73.33,73.33,38347.0,73.44,73.52,73.33,73.33,38347.0
2022-12-19 14:30:00,73.33,73.4,73.32,73.4,32160.0,73.33,73.4,73.32,73.4,32160.0
2022-12-19 14:40:00,73.4,73.57,73.32,73.38,42952.0,73.4,73.57,73.32,73.38,42952.0
2022-12-19 14:50:00,73.37,73.37,73.19,73.32,52642.0,73.37,73.37,73.19,73.32,52642.0
2022-12-19 15:00:00,73.32,73.35,73.23,73.34,43010.0,73.32,73.35,73.23,73.34,43010.0
2022-12-19 15:10:00,73.34,73.48,73.31,73.44,49548.0,73.34,73.48,73.31,73.44,49548.0
2022-12-19 15:20:00,73.44,73.44,73.33,73.37,49457.0,73.44,73.44,73.33,73.37,49457.0
2022-12-19 15:30:00,73.37,73.48,73.31,73.33,54222.0,73.37,73.48,73.31,73.33,54222.0
2022-12-19 15:40:00,73.33,73.48,73.31,73.38,120129.0,73.33,73.48,73.31,73.38,120129.0
2022-12-19 15:50:00,73.39,73.49,73.39,73.41,198462.0,73.39,73.49,73.39,73.41,198462.0
2022-12-20 09:30:00,73.02,73.73,72.95,73.56,160289.0,73.02,73.73,72.95,73.56,160289.0
2022-12-20 09:40:00,73.54,73.55,73.2,73.41,74059.0,73.54,73.55,73.2,73.41,74059.0
2022-12-20 09:50:00,73.4,73.71,73.3,73.63,62042.0,73.4,73.71,73.3,73.63,62042.0
2022-12-20 10:00:00,73.62,74.13,73.62,74.11,77830.0,73.62,74.13,73.62,74.11,77830.0
2022-12-20 10:10:00,74.1,74.25,73.88,73.95,62282.0,74.1,74.25,73.88,73.95,62282.0
2022-12-20 10:20:00,73.97,74.19,73.96,74.11,42538.0,73.97,74.19,73.96,74.11,42538.0
2022-12-20 10:30:00,74.13,74.41,74.11,74.37,48598.0,74.13,74.41,74.11,74.37,48598.0
2022-12-20 10:40:00,74.34,74.48,74.29,74.41,56744.0,74.34,74.48,74.29,74.41,56744.0
2022-12-20 10:50:00,74.39,74.49,74.31,74.36,42843.0,74.39,74.49,74.31,74.36,42843.0
2022-12-20 11:00:00,74.37,74.37,74.21,74.21,45891.0,74.37,74.37,74.21,74.21,45891.0
2022-12-20 11:10:00,74.2,74.23,73.98,74.07,46462.0,74.2,74.23,73.98,74.07,46462.0
2022-12-20 11:20:00,74.08,74.09,73.92,74.02,36755.0,74.08,74.09,73.92,74.02,36755.0
2022-12-20 11:30:00,74.02,74.08,73.97,74.08,31700.0,74.02,74.08,73.97,74.08,31700.0
2022-12-20 11:40:00,74.08,74.09,73.95,74.06,31836.0,74.08,74.09,73.95,74.06,31836.0
2022-12-20 11:50:00,74.04,74.15,73.9,74.15,38604.0,74.04,74.15,73.9,74.15,38604.0
2022-12-20 12:00:00,74.15,74.23,74.09,74.16,36262.0,74.15,74.23,74.09,74.16,36262.0
2022-12-20 12:10:00,74.15,74.18,74.03,74.05,29992.0,74.15,74.18,74.03,74.05,29992.0
2022-12-20 12:20:00,74.04,74.07,73.92,73.92,29444.0,74.04,74.07,73.92,73.92,29444.0
2022-12-20 12:30:00,73.9,73.9,73.7,73.8,34987.0,73.9,73.9,73.7,73.8,34987.0
2022-12-20 12:40:00,73.78,73.92,73.71,73.9,28292.0,73.78,73.92,73.71,73.9,28292.0
2022-12-20 12:50:00,73.9,73.93,73.83,73.87,25057.0,73.9,73.93,73.83,73.87,25057.0
2022-12-20 13:00:00,73.88,73.96,73.68,73.73,36225.0,73.88,73.96,73.68,73.73,36225.0
2022-12-20 13:10:00,73.73,73.88,73.61,73.61,34747.0,73.73,73.88,73.61,73.61,34747.0
2022-12-20 13:20:00,73.61,73.74,73.57,73.65,33501.0,73.61,73.74,73.57,73.65,33501.0
2022-12-20 13:30:00,73.64,73.73,73.61,73.66,34580.0,73.64,73.73,73.61,73.66,34580.0
2022-12-20 13:40:00,73.67,73.71,73.59,73.63,32337.0,73.67,73.71,73.59,73.63,32337.0
2022-12-20 13:50:00,73.63,73.63,73.54,73.56,26036.0,73.63,73.63,73.54,73.56,26036.0
2022-12-20 14:00:00,73.56,73.75,73.51,73.72,41380.0,73.56,73.75,73.51,73.72,41380.0
2022-12-20 14:10:00,73.72,73.77,73.63,73.64,39149.0,73.72,73.77,73.63,73.64,39149.0
2022-12-20 14:20:00,73.63,73.77,73.59,73.72,67381.0,73.63,73.77,73.59,73.72,67381.0
2022-12-20 14:30:00,73.71,73.77,73.59,73.64,86364.0,73.71,73.77,73.59,73.64,86364.0
2022-12-20 14:40:00,73.65,73.66,73.41,73.42,52798.0,73.65,73.66,73.41,73.42,52798.0
2022-12-20 14:50:00,73.42,73.5,73.33,73.46,42787.0,73.42,73.5,73.33,73.46,42787.0
2022-12-20 15:00:00,73.45,73.45,73.21,73.21,60899.0,73.45,73.45,73.21,73.21,60899.0
2022-12-20 15:10:00,73.21,73.33,73.19,73.27,57048.0,73.21,73.33,73.19,73.27,57048.0
2022-12-20 15:20:00,73.26,73.4,73.2,73.36,75363.0,73.26,73.4,73.2,73.36,75363.0
2022-12-20 15:30:00,73.35,73.45,73.23,73.45,108076.0,73.35,73.45,73.23,73.45,108076.0
2022-12-20 15:40:00,73.45,73.45,73.32,73.38,126007.0,73.45,73.45,73.32,73.38,126007.0
2022-12-20 15:50:00,73.39,73.48,73.31,73.42,350939.0,73.39,73.48,73.31,73.42,350939.0
2022-12-21 09:30:00,73.74,74.22,73.51,73.97,89582.0,73.74,74.22,73.51,73.97,89582.0
2022-12-21 09:40:00,73.92,74.35,73.88,74.25,43734.0,73.92,74.35,73.88,74.25,43734.0
2022-12-21 09:50:00,74.24,74.37,74.08,74.23,43869.0,74.24,74.37,74.08,74.23,43869.0
2022-12-21 10:00:00,74.27,74.51,74.21,74.43,60638.0,74.27,74.51,74.21,74.43,60638.0
2022-12-21 10:10:00,74.44,74.57,74.33,74.53,45165.0,74.44,74.57,74.33,74.53,45165.0
2022-12-21 10:20:00,74.54,74.56,74.37,74.44,54672.0,74.54,74.56,74.37,74.44,54672.0
2022-12-21 10:30:00,74.44,74.7,74.44,74.69,48389.0,74.44,74.7,74.44,74.69,48389.0
2022-12-21 10:40:00,74.69,74.8,74.6,74.69,53735.0,74.69,74.8,74.6,74.69,53735.0
2022-12-21 10:50:00,74.69,74.81,74.63,74.79,43929.0,74.69,74.81,74.63,74.79,43929.0
2022-12-21 11:00:00,74.8,74.91,74.78,74.86,46452.0,74.8,74.91,74.78,74.86,46452.0
2022-12-21 11:10:00,74.86,74.98,74.86,74.93,38001.0,74.86,74.98,74.86,74.93,38001.0
2022-12-21 11:20:00,74.92,75.09,74.8,75.08,46745.0,74.92,75.09,74.8,75.08,46745.0
2022-12-21 11:30:00,75.07,75.19,74.94,74.96,38785.0,75.07,75.19,74.94,74.96,38785.0
2022-12-21 11:40:00,74.95,74.95,74.63,74.67,38518.0,74.95,74.95,74.63,74.67,38518.0
2022-12-21 11:50:00,74.68,74.86,74.64,74.85,30555.0,74.68,74.86,74.64,74.85,30555.0
2022-12-21 12:00:00,74.84,74.92,74.75,74.75,32149.0,74.84,74.92,74.75,74.75,32149.0
2022-12-21 12:10:00,74.75,74.77,74.44,74.49,44250.0,74.75,74.77,74.44,74.49,44250.0
2022-12-21 12:20:00,74.5,74.69,74.47,74.54,51485.0,74.5,74.69,74.47,74.54,51485.0
2022-12-21 12:30:00,74.56,74.6,74.41,74.45,32527.0,74.56,74.6,74.41,74.45,32527.0
2022-12-21 12:40:00,74.45,74.47,74.29,74.33,31987.0,74.45,74.47,74.29,74.33,31987.0
2022-12-21 12:50:00,74.33,74.51,74.31,74.51,28246.0,74.33,74.51,74.31,74.51,28246.0
2022-12-21 13:00:00,74.51,74.58,74.45,74.48,30455.0,74.51,74.58,74.45,74.48,30455.0
2022-12-21 13:10:00,74.48,74.5,74.34,74.35,29479.0,74.48,74.5,74.34,74.35,29479.0
2022-12-21 13:20:00,74.36,74.42,74.32,74.37,29995.0,74.36,74.42,74.32,74.37,29995.0
2022-12-21 13:30:00,74.37,74.41,74.15,74.31,54361.0,74.37,74.41,74.15,74.31,54361.0
2022-12-21 13:40:00,74.31,74.46,74.26,74.45,29789.0,74.31,74.46,74.26,74.45,29789.0
2022-12-21 13:50:00,74.45,74.5,74.42,74.45,28499.0,74.45,74.5,74.42,74.45,28499.0
2022-12-21 14:00:00,74.45,74.75,74.45,74.71,37928.0,74.45,74.75,74.45,74.71,37928.0
2022-12-21 14:10:00,74.71,74.82,74.69,74.7,45112.0,74.71,74.82,74.69,74.7,45112.0
2022-12-21 14:20:00,74.71,74.75,74.62,74.62,52921.0,74.71,74.75,74.62,74.62,52921.0
2022-12-21 14:30:00,74.62,74.74,74.56,74.59,33811.0,74.62,74.74,74.56,74.59,33811.0
2022-12-21 14:40:00,74.59,74.59,74.45,74.5,28277.0,74.59,74.59,74.45,74.5,28277.0
2022-12-21 14:50:00,74.5,74.5,74.32,74.41,21892.0,74.5,74.5,74.32,74.41,21892.0
2022-12-21 15:00:00,74.4,74.46,74.31,74.34,33375.0,74.4,74.46,74.31,74.34,33375.0
2022-12-21 15:10:00,74.33,74.41,74.3,74.4,31066.0,74.33,74.41,74.3,74.4,31066.0
2022-12-21 15:20:00,74.39,74.48,74.33,74.34,38157.0,74.39,74.48,74.33,74.34,38157.0
2022-12-21 15:30:00,74.34,74.49,74.33,74.48,49265.0,74.34,74.49,74.33,74.48,49265.0
2022-12-21 15:40:00,74.49,74.56,74.41,74.55,72042.0,74.49,74.56,74.41,74.55,72042.0
2022-12-21 15:50:00,74.54,74.76,74.44,74.71,339939.0,74.54,74.76,74.44,74.71,339939.0
2022-12-22 09:30:00,74.37,74.71,74.17,74.3,60243.0,74.37,74.71,74.17,74.3,60243.0
2022-12-22 09:40:00,74.3,74.35,73.96,73.96,30481.0,74.3,74.35,73.96,73.96,30481.0
2022-12-22 09:50:00,73.92,74.13,73.92,74.07,34889.0,73.92,74.13,73.92,74.07,34889.0
2022-12-22 10:00:00,74.06,74.06,73.84,73.96,34866.0,74.06,74.06,73.84,73.96,34866.0
2022-12-22 10:10:00,73.97,74.06,73.9,73.92,29832.0,73.97,74.06,73.9,73.92,29832.0
2022-12-22 10:20:00,73.94,74.0,73.86,73.98,42624.0,73.94,74.0,73.86,73.98,42624.0
2022-12-22 10:30:00,73.95,74.01,73.84,73.94,38816.0,73.95,74.01,73.84,73.94,38816.0
2022-12-22 10:40:00,73.95,74.05,73.88,73.98,33639.0,73.95,74.05,73.88,73.98,33639.0
2022-12-22 10:50:00,73.97,73.98,73.87,73.94,35483.0,73.97,73.98,73.87,73.94,35483.0
2022-12-22 11:00:00,73.91,74.02,73.87,73.99,45738.0,73.91,74.02,73.87,73.99,45738.0
2022-12-22 11:10:00,73.99,74.14,73.89,74.03,89405.0,73.99,74.14,73.89,74.03,89405.0
2022-12-22 11:20:00,74.02,74.12,74.01,74.05,55194.0,74.02,74.12,74.01,74.05,55194.0
2022-12-22 11:30:00,74.05,74.16,73.91,73.91,77793.0,74.05,74.16,73.91,73.91,77793.0
2022-12-22 11:40:00,73.84,74.11,73.76,74.04,72929.0,73.84,74.11,73.76,74.04,72929.0
2022-12-22 11:50:00,74.05,74.06,73.9,73.97,56393.0,74.05,74.06,73.9,73.97,56393.0
2022-12-22 12:00:00,73.98,74.0,73.8,73.99,40751.0,73.98,74.0,73.8,73.99,40751.0
2022-12-22 12:10:00,73.98,73.98,73.8,73.87,29153.0,73.98,73.98,73.8,73.87,29153.0
2022-12-22 12:20:00,73.88,73.92,73.54,73.58,35823.0,73.88,73.92,73.54,73.58,35823.0
2022-12-22 12:30:00,73.58,73.6,73.51,73.55,28189.0,73.58,73.6,73.51,73.55,28189.0
2022-12-22 12:40:00,73.56,73.61,73.47,73.61,25301.0,73.56,73.61,73.47,73.61,25301.0
2022-12-22 12:50:00,73.62,73.64,73.51,73.57,36163.0,73.62,73.64,73.51,73.57,36163.0
2022-12-22 13:00:00,73.58,73.58,73.28,73.34,40945.0,73.58,73.58,73.28,73.34,40945.0
2022-12-22 13:10:00,73.34,73.42,73.28,73.29,52068.0,73.34,73.42,73.28,73.29,52068.0
2022-12-22 13:20:00,73.28,73.39,73.21,73.33,50865.0,73.28,73.39,73.21,73.33,50865.0
2022-12-22 13:30:00,73.33,73.34,72.91,72.99,98876.0,73.33,73.34,72.91,72.99,98876.0
2022-12-22 13:40:00,72.99,73.21,72.97,72.98,50452.0,72.99,73.21,72.97,72.98,50452.0
2022-12-22 13:50:00,72.98,73.22,72.97,73.15,52615.0,72.98,73.22,72.97,73.15,52615.0
2022-12-22 14:00:00,73.16,73.34,73.14,73.27,71026.0,73.16,73.34,73.14,73.27,71026.0
2022-12-22 14:10:00,73.29,73.6,73.28,73.48,59952.0,73.29,73.6,73.28,73.48,59952.0
2022-12-22 14:20:00,73.48,73.53,73.33,73.37,59305.0,73.48,73.53,73.33,73.37,59305.0
2022-12-22 14:30:00,73.37,73.37,73.09,73.24,51746.0,73.37,73.37,73.09,73.24,51746.0
2022-12-22 14:40:00,73.26,73.5,73.24,73.41,37950.0,73.26,73.5,73.24,73.41,37950.0
2022-12-22 14:50:00,73.42,73.54,73.4,73.53,61394.0,73.42,73.54,73.4,73.53,61394.0
2022-12-22 15:00:00,73.54,73.73,73.49,73.71,52597.0,73.54,73.73,73.49,73.71,52597.0
2022-12-22 15:10:00,73.72,73.91,73.64,73.89,48918.0,73.72,73.91,73.64,73.89,48918.0
2022-12-22 15:20:00,73.89,74.1,73.86,74.1,51382.0,73.89,74.1,73.86,74.1,51382.0
2022-12-22 15:30:00,74.11,74.17,73.89,73.99,49823.0,74.11,74.17,73.89,73.99,49823.0
2022-12-22 15:40:00,74.0,74.22,73.97,74.22,50074.0,74.0,74.22,73.97,74.22,50074.0
2022-12-22 15:50:00,74.23,74.47,74.22,74.46,215036.0,74.23,74.47,74.22,74.46,215036.0
2022-12-23 09:30:00,74.0,74.63,73.63,73.91,48041.0,74.0,74.63,73.63,73.91,48041.0
2022-12-23 09:40:00,73.93,74.25,73.8,73.91,12836.0,73.93,74.25,73.8,73.91,12836.0
2022-12-23 09:50:00,73.99,73.99,73.51,73.67,20227.0,73.99,73.99,73.51,73.67,20227.0
2022-12-23 10:00:00,73.75,73.9,73.54,73.76,52882.0,73.75,73.9,73.54,73.76,52882.0
2022-12-23 10:10:00,73.76,74.23,73.71,74.22,20890.0,73.76,74.23,73.71,74.22,20890.0
2022-12-23 10:20:00,74.22,74.27,74.05,74.13,16000.0,74.22,74.27,74.05,74.13,16000.0
2022-12-23 10:30:00,74.13,74.61,74.13,74.58,29300.0,74.13,74.61,74.13,74.58,29300.0
2022-12-23 10:40:00,74.57,74.68,74.43,74.52,35641.0,74.57,74.68,74.43,74.52,35641.0
2022-12-23 10:50:00,74.51,74.54,74.29,74.3,34464.0,74.51,74.54,74.29,74.3,34464.0
2022-12-23 11:00:00,74.29,74.31,74.05,74.12,16476.0,74.29,74.31,74.05,74.12,16476.0
2022-12-23 11:10:00,74.13,74.23,74.06,74.1,41990.0,74.13,74.23,74.06,74.1,41990.0
2022-12-23 11:20:00,74.1,74.21,73.98,74.03,44295.0,74.1,74.21,73.98,74.03,44295.0
2022-12-23 11:30:00,74.05,74.22,73.96,74.16,27011.0,74.05,74.22,73.96,74.16,27011.0
2022-12-23 11:40:00,74.16,74.31,74.15,74.18,24258.0,74.16,74.31,74.15,74.18,24258.0
2022-12-23 11:50:00,74.2,74.21,73.97,74.04,19134.0,74.2,74.21,73.97,74.04,19134.0
2022-12-23 12:00:00,74.04,74.13,73.96,73.99,21267.0,74.04,74.13,73.96,73.99,21267.0
2022-12-23 12:10:00,74.0,74.0,73.92,73.97,22421.0,74.0,74.0,73.92,73.97,22421.0
2022-12-23 12:20:00,73.96,74.07,73.92,74.03,28653.0,73.96,74.07,73.92,74.03,28653.0
2022-12-23 12:30:00,74.03,74.14,73.91,73.91,46199.0,74.03,74.14,73.91,73.91,46199.0
2022-12-23 12:40:00,73.91,73.93,73.74,73.84,41363.0,73.91,73.93,73.74,73.84,41363.0
2022-12-23 12:50:00,73.85,74.04,73.82,74.02,51784.0,73.85,74.04,73.82,74.02,51784.0
2022-12-23 13:00:00,74.04,74.07,73.92,73.98,36342.0,74.04,74.07,73.92,73.98,36342.0
2022-12-23 13:10:00,73.98,74.0,73.78,73.96,35146.0,73.98,74.0,73.78,73.96,35146.0
2022-12-23 13:20:00,73.98,74.04,73.92,73.95,20277.0,73.98,74.04,73.92,73.95,20277.0
2022-12-23 13:30:00,73.96,73.97,73.82,73.83,35030.0,73.96,73.97,73.82,73.83,35030.0
2022-12-23 13:40:00,73.84,73.86,73.71,73.8,26552.0,73.84,73.86,73.71,73.8,26552.0
2022-12-23 13:50:00,73.79,73.79,73.68,73.71,24159.0,73.79,73.79,73.68,73.71,24159.0
2022-12-23 14:00:00,73.7,73.79,73.67,73.74,22198.0,73.7,73.79,73.67,73.74,22198.0
2022-12-23 14:10:00,73.72,73.85,73.72,73.79,38595.0,73.72,73.85,73.72,73.79,38595.0
2022-12-23 14:20:00,73.79,73.85,73.75,73.81,30196.0,73.79,73.85,73.75,73.81,30196.0
2022-12-23 14:30:00,73.81,73.93,73.81,73.88,27135.0,73.81,73.93,73.81,73.88,27135.0
2022-12-23 14:40:00,73.89,73.9,73.72,73.76,38453.0,73.89,73.9,73.72,73.76,38453.0
2022-12-23 14:50:00,73.75,73.94,73.74,73.93,26299.0,73.75,73.94,73.74,73.93,26299.0
2022-12-23 15:00:00,73.96,74.02,73.9,74.0,32116.0,73.96,74.02,73.9,74.0,32116.0
2022-12-23 15:10:00,74.0,74.08,73.94,73.94,24932.0,74.0,74.08,73.94,73.94,24932.0
2022-12-23 15:20:00,73.94,73.99,73.84,73.88,28558.0,73.94,73.99,73.84,73.88,28558.0
2022-12-23 15:30:00,73.87,73.93,73.76,73.83,40068.0,73.87,73.93,73.76,73.83,40068.0
2022-12-23 15:40:00,73.84,74.1,73.84,74.08,50777.0,73.84,74.1,73.84,74.08,50777.0
2022-12-23 15:50:00,74.08,74.23,73.92,74.18,194273.0,74.08,74.23,73.92,74.18,194273.0
2022-12-27 09:30:00,73.71,74.37,73.04,73.05,67218.0,73.71,74.37,73.04,73.05,67218.0
2022-12-27 09:40:00,73.05,73.18,72.61,73.11,37440.0,73.05,73.18,72.61,73.11,37440.0
2022-12-27 09:50:00,73.13,73.37,73.09,73.31,21240.0,73.13,73.37,73.09,73.31,21240.0
2022-12-27 10:00:00,73.31,73.57,73.19,73.47,25541.0,73.31,73.57,73.19,73.47,25541.0
2022-12-27 10:10:00,73.48,73.74,73.37,73.65,19957.0,73.48,73.74,73.37,73.65,19957.0
2022-12-27 10:20:00,73.62,73.75,73.61,73.74,17131.0,73.62,73.75,73.61,73.74,17131.0
2022-12-27 10:30:00,73.75,73.76,73.54,73.67,32297.0,73.75,73.76,73.54,73.67,32297.0
2022-12-27 10:40:00,73.66,73.87,73.63,73.84,22065.0,73.66,73.87,73.63,73.84,22065.0
2022-12-27 10:50:00,73.84,73.84,73.53,73.56,19979.0,73.84,73.84,73.53,73.56,19979.0
2022-12-27 11:00:00,73.56,73.84,73.56,73.82,19450.0,73.56,73.84,73.56,73.82,19450.0
2022-12-27 11:10:00,73.83,73.84,73.72,73.78,19993.0,73.83,73.84,73.72,73.78,19993.0
2022-12-27 11:20:00,73.78,73.87,73.73,73.85,18166.0,73.78,73.87,73.73,73.85,18166.0
2022-12-27 11:30:00,73.87,73.92,73.78,73.92,24449.0,73.87,73.92,73.78,73.92,24449.0
2022-12-27 11:40:00,73.9,73.92,73.83,73.87,12837.0,73.9,73.92,73.83,73.87,12837.0
2022-12-27 11:50:00,73.89,73.89,73.65,73.73,18477.0,73.89,73.89,73.65,73.73,18477.0
2022-12-27 12:00:00,73.75,73.98,73.74,73.92,20366.0,73.75,73.98,73.74,73.92,20366.0
2022-12-27 12:10:00,73.93,74.04,73.87,73.87,16193.0,73.93,74.04,73.87,73.87,16193.0
2022-12-27 12:20:00,73.86,73.92,73.83,73.85,14614.0,73.86,73.92,73.83,73.85,14614.0
2022-12-27 12:30:00,73.85,73.92,73.84,73.88,14027.0,73.85,73.92,73.84,73.88,14027.0
2022-12-27 12:40:00,73.89,73.89,73.73,73.74,13502.0,73.89,73.89,73.73,73.74,13502.0
2022-12-27 12:50:00,73.74,73.82,73.72,73.81,9901.0,73.74,73.82,73.72,73.81,9901.0
2022-12-27 13:00:00,73.8,73.91,73.8,73.85,20908.0,73.8,73.91,73.8,73.85,20908.0
2022-12-27 13:10:00,73.84,73.86,73.74,73.74,13027.0,73.84,73.86,73.74,73.74,13027.0
2022-12-27 13:20:00,73.72,73.8,73.72,73.78,16300.0,73.72,73.8,73.72,73.78,16300.0
2022-12-27 13:30:00,73.78,73.78,73.64,73.67,23357.0,73.78,73.78,73.64,73.67,23357.0
2022-12-27 13:40:00,73.66,73.67,73.49,73.51,22993.0,73.66,73.67,73.49,73.51,22993.0
2022-12-27 13:50:00,73.52,73.56,73.44,73.53,16060.0,73.52,73.56,73.44,73.53,16060.0
2022-12-27 14:00:00,73.51,73.64,73.5,73.63,21272.0,73.51,73.64,73.5,73.63,21272.0
2022-12-27 14:10:00,73.64,73.67,73.52,73.54,17876.0,73.64,73.67,73.52,73.54,17876.0
2022-12-27 14:20:00,73.55,73.6,73.48,73.5,16368.0,73.55,73.6,73.48,73.5,16368.0
2022-12-27 14:30:00,73.49,73.61,73.48,73.5,19987.0,73.49,73.61,73.48,73.5,19987.0
2022-12-27 14:40:00,73.49,73.53,73.44,73.49,21687.0,73.49,73.53,73.44,73.49,21687.0
2022-12-27 14:50:00,73.48,73.53,73.44,73.52,20387.0,73.48,73.53,73.44,73.52,20387.0
2022-12-27 15:00:00,73.53,73.63,73.49,73.63,21719.0,73.53,73.63,73.49,73.63,21719.0
2022-12-27 15:10:00,73.63,73.63,73.54,73.54,39317.0,73.63,73.63,73.54,73.54,39317.0
2022-12-27 15:20:00,73.53,73.57,73.51,73.56,28148.0,73.53,73.57,73.51,73.56,28148.0
2022-12-27 15:30:00,73.56,73.71,73.55,73.7,38654.0,73.56,73.71,73.55,73.7,38654.0
2022-12-27 15:40:00,73.69,73.7,73.51,73.54,64415.0,73.69,73.7,73.51,73.54,64415.0
2022-12-27 15:50:00,73.55,73.63,73.48,73.6,162749.0,73.55,73.63,73.48,73.6,162749.0
2022-12-28 09:30:00,73.95,74.52,73.78,74.28,73648.0,73.95,74.52,73.78,74.28,73648.0
2022-12-28 09:40:00,74.33,74.43,74.14,74.43,15850.0,74.33,74.43,74.14,74.43,15850.0
2022-12-28 09:50:00,74.4,74.4,74.1,74.3,18338.0,74.4,74.4,74.1,74.3,18338.0
2022-12-28 10:00:00,74.29,74.45,74.25,74.36,13088.0,74.29,74.45,74.25,74.36,13088.0
2022-12-28 10:10:00,74.36,74.41,74.24,74.37,20792.0,74.36,74.41,74.24,74.37,20792.0
2022-12-28 10:20:00,74.41,74.48,74.14,74.19,22716.0,74.41,74.48,74.14,74.19,22716.0
2022-12-28 10:30:00,74.18,74.22,74.07,74.1,21230.0,74.18,74.22,74.07,74.1,21230.0
2022-12-28 10:40:00,74.12,74.25,74.1,74.21,22820.0,74.12,74.25,74.1,74.21,22820.0
2022-12-28 10:50:00,74.24,74.27,74.04,74.04,32776.0,74.24,74.27,74.04,74.04,32776.0
2022-12-28 11:00:00,74.01,74.1,73.98,74.07,17179.0,74.01,74.1,73.98,74.07,17179.0
2022-12-28 11:10:00,74.05,74.1,73.88,74.01,32314.0,74.05,74.1,73.88,74.01,32314.0
2022-12-28 11:20:00,74.0,74.05,73.92,73.98,19242.0,74.0,74.05,73.92,73.98,19242.0
2022-12-28 11:30:00,73.98,73.99,73.78,73.78,12921.0,73.98,73.99,73.78,73.78,12921.0
2022-12-28 11:40:00,73.78,73.8,73.61,73.62,17839.0,73.78,73.8,73.61,73.62,17839.0
2022-12-28 11:50:00,73.64,73.71,73.62,73.66,12983.0,73.64,73.71,73.62,73.66,12983.0
2022-12-28 12:00:00,73.63,73.7,73.57,73.63,16186.0,73.63,73.7,73.57,73.63,16186.0
2022-12-28 12:10:00,73.6,73.6,73.4,73.44,8921.0,73.6,73.6,73.4,73.44,8921.0
2022-12-28 12:20:00,73.43,73.48,73.35,73.47,12939.0,73.43,73.48,73.35,73.47,12939.0
2022-12-28 12:30:00,73.48,73.58,73.46,73.55,14080.0,73.48,73.58,73.46,73.55,14080.0
2022-12-28 12:40:00,73.56,73.66,73.52,73.66,14676.0,73.56,73.66,73.52,73.66,14676.0
2022-12-28 12:50:00,73.66,73.83,73.65,73.79,16160.0,73.66,73.83,73.65,73.79,16160.0
2022-12-28 13:00:00,73.8,73.9,73.77,73.86,10506.0,73.8,73.9,73.77,73.86,10506.0
2022-12-28 13:10:00,73.87,73.94,73.85,73.85,14975.0,73.87,73.94,73.85,73.85,14975.0
2022-12-28 13:20:00,73.86,73.89,73.73,73.75,9867.0,73.86,73.89,73.73,73.75,9867.0
2022-12-28 13:30:00,73.73,73.73,73.61,73.61,10758.0,73.73,73.73,73.61,73.61,10758.0
2022-12-28 13:40:00,73.61,73.72,73.59,73.65,13954.0,73.61,73.72,73.59,73.65,13954.0
2022-12-28 13:50:00,73.62,73.63,73.5,73.53,15065.0,73.62,73.63,73.5,73.53,15065.0
2022-12-28 14:00:00,73.52,73.65,73.51,73.59,11963.0,73.52,73.65,73.51,73.59,11963.0
2022-12-28 14:10:00,73.58,73.66,73.52,73.63,10923.0,73.58,73.66,73.52,73.63,10923.0
2022-12-28 14:20:00,73.64,73.64,73.51,73.58,23234.0,73.64,73.64,73.51,73.58,23234.0
2022-12-28 14:30:00,73.56,73.64,73.44,73.46,19441.0,73.56,73.64,73.44,73.46,19441.0
2022-12-28 14:40:00,73.47,73.64,73.47,73.58,17916.0,73.47,73.64,73.47,73.58,17916.0
2022-12-28 14:50:00,73.57,73.57,73.46,73.47,12569.0,73.57,73.57,73.46,73.47,12569.0
2022-12-28 15:00:00,73.48,73.48,73.32,73.39,14733.0,73.48,73.48,73.32,73.39,14733.0
2022-12-28 15:10:00,73.4,73.4,73.25,73.34,23783.0,73.4,73.4,73.25,73.34,23783.0
2022-12-28 15:20:00,73.33,73.37,73.23,73.37,24436.0,73.33,73.37,73.23,73.37,24436.0
2022-12-28 15:30:00,73.37,73.48,73.25,73.31,33090.0,73.37,73.48,73.25,73.31,33090.0
2022-12-28 15:40:00,73.32,73.33,73.17,73.23,54831.0,73.32,73.33,73.17,73.23,54831.0
2022-12-28 15:50:00,73.24,73.27,73.09,73.1,146808.0,73.24,73.27,73.09,73.1,146808.0
2022-12-29 09:30:00,73.86,74.0,73.48,73.98,41436.0,73.86,74.0,73.48,73.98,41436.0
2022-12-29 09:40:00,73.99,74.46,73.97,74.44,25197.0,73.99,74.46,73.97,74.44,25197.0
2022-12-29 09:50:00,74.53,74.59,74.46,74.55,18566.0,74.53,74.59,74.46,74.55,18566.0
2022-12-29 10:00:00,74.54,74.83,74.54,74.83,20037.0,74.54,74.83,74.54,74.83,20037.0
2022-12-29 10:10:00,74.81,74.94,74.76,74.93,15329.0,74.81,74.94,74.76,74.93,15329.0
2022-12-29 10:20:00,74.94,74.95,74.72,74.81,19082.0,74.94,74.95,74.72,74.81,19082.0
2022-12-29 10:30:00,74.82,75.02,74.8,74.96,28595.0,74.82,75.02,74.8,74.96,28595.0
2022-12-29 10:40:00,74.96,75.1,74.92,74.92,22743.0,74.96,75.1,74.92,74.92,22743.0
2022-12-29 10:50:00,74.93,75.04,74.92,74.98,23010.0,74.93,75.04,74.92,74.98,23010.0
2022-12-29 11:00:00,74.97,75.05,74.9,74.91,14626.0,74.97,75.05,74.9,74.91,14626.0
2022-12-29 11:10:00,74.93,74.98,74.89,74.89,10923.0,74.93,74.98,74.89,74.89,10923.0
2022-12-29 11:20:00,74.9,75.0,74.88,75.0,16870.0,74.9,75.0,74.88,75.0,16870.0
2022-12-29 11:30:00,75.01,75.26,75.01,75.25,14257.0,75.01,75.26,75.01,75.25,14257.0
2022-12-29 11:40:00,75.23,75.23,75.06,75.21,42284.0,75.23,75.23,75.06,75.21,42284.0
2022-12-29 11:50:00,75.22,75.31,75.2,75.25,10735.0,75.22,75.31,75.2,75.25,10735.0
2022-12-29 12:00:00,75.25,75.3,75.2,75.29,23924.0,75.25,75.3,75.2,75.29,23924.0
2022-12-29 12:10:00,75.3,75.43,75.3,75.4,14034.0,75.3,75.43,75.3,75.4,14034.0
2022-12-29 12:20:00,75.41,75.41,75.26,75.27,10912.0,75.41,75.41,75.26,75.27,10912.0
2022-12-29 12:30:00,75.27,75.29,75.17,75.29,32661.0,75.27,75.29,75.17,75.29,32661.0
2022-12-29 12:40:00,75.3,75.37,75.26,75.35,33541.0,75.3,75.37,75.26,75.35,33541.0
2022-12-29 12:50:00,75.34,75.37,75.25,75.27,13379.0,75.34,75.37,75.25,75.27,13379.0
2022-12-29 13:00:00,75.25,75.31,75.2,75.25,16388.0,75.25,75.31,75.2,75.25,16388.0
2022-12-29 13:10:00,75.24,75.35,75.24,75.3,20753.0,75.24,75.35,75.24,75.3,20753.0
2022-12-29 13:20:00,75.29,75.37,75.26,75.34,50672.0,75.29,75.37,75.26,75.34,50672.0
2022-12-29 13:30:00,75.35,75.43,75.3,75.39,22681.0,75.35,75.43,75.3,75.39,22681.0
2022-12-29 13:40:00,75.4,75.43,75.28,75.31,19522.0,75.4,75.43,75.28,75.31,19522.0
2022-12-29 13:50:00,75.31,75.31,75.23,75.27,26877.0,75.31,75.31,75.23,75.27,26877.0
2022-12-29 14:00:00,75.28,75.35,75.23,75.25,14057.0,75.28,75.35,75.23,75.25,14057.0
2022-12-29 14:10:00,75.25,75.27,75.16,75.26,24742.0,75.25,75.27,75.16,75.26,24742.0
2022-12-29 14:20:00,75.24,75.24,75.17,75.21,19353.0,75.24,75.24,75.17,75.21,19353.0
2022-12-29 14:30:00,75.22,75.22,75.17,75.2,14044.0,75.22,75.22,75.17,75.2,14044.0
2022-12-29 14:40:00,75.21,75.31,75.21,75.27,17505.0,75.21,75.31,75.21,75.27,17505.0
2022-12-29 14:50:00,75.26,75.26,75.14,75.16,13634.0,75.26,75.26,75.14,75.16,13634.0
2022-12-29 15:00:00,75.16,75.3,75.15,75.3,15179.0,75.16,75.3,75.15,75.3,15179.0
2022-12-29 15:10:00,75.3,75.33,75.16,75.21,32549.0,75.3,75.33,75.16,75.21,32549.0
2022-12-29 15:20:00,75.2,75.27,75.16,75.17,37042.0,75.2,75.27,75.16,75.17,37042.0
2022-12-29 15:30:00,75.17,75.27,75.14,75.23,33171.0,75.17,75.27,75.14,75.23,33171.0
2022-12-29 15:40:00,75.24,75.29,75.09,75.26,61784.0,75.24,75.29,75.09,75.26,61784.0
2022-12-29 15:50:00,75.28,75.32,75.17,75.21,148499.0,75.28,75.32,75.17,75.21,148499.0
2022-12-30 09:30:00,74.58,74.93,74.31,74.51,57951.0,74.58,74.93,74.31,74.51,57951.0
2022-12-30 09:40:00,74.51,74.52,73.64,73.68,33920.0,74.51,74.52,73.64,73.68,33920.0
2022-12-30 09:50:00,73.69,74.18,73.62,74.17,27138.0,73.69,74.18,73.62,74.17,27138.0
2022-12-30 10:00:00,74.2,74.3,73.99,74.06,22279.0,74.2,74.3,73.99,74.06,22279.0
2022-12-30 10:10:00,74.06,74.36,74.02,74.34,25792.0,74.06,74.36,74.02,74.34,25792.0
2022-12-30 10:20:00,74.36,74.39,74.15,74.22,19539.0,74.36,74.39,74.15,74.22,19539.0
2022-12-30 10:30:00,74.22,74.22,74.02,74.19,29500.0,74.22,74.22,74.02,74.19,29500.0
2022-12-30 10:40:00,74.2,74.36,74.07,74.36,23596.0,74.2,74.36,74.07,74.36,23596.0
2022-12-30 10:50:00,74.34,74.34,74.1,74.13,24911.0,74.34,74.34,74.1,74.13,24911.0
2022-12-30 11:00:00,74.13,74.19,74.06,74.19,12091.0,74.13,74.19,74.06,74.19,12091.0
2022-12-30 11:10:00,74.19,74.19,73.96,73.97,16886.0,74.19,74.19,73.96,73.97,16886.0
2022-12-30 11:20:00,73.95,73.99,73.86,73.88,20014.0,73.95,73.99,73.86,73.88,20014.0
2022-12-30 11:30:00,73.87,74.03,73.8,74.0,25150.0,73.87,74.03,73.8,74.0,25150.0
2022-12-30 11:40:00,74.02,74.07,73.94,73.94,17453.0,74.02,74.07,73.94,73.94,17453.0
2022-12-30 11:50:00,73.95,73.97,73.88,73.92,18766.0,73.95,73.97,73.88,73.92,18766.0
2022-12-30 12:00:00,73.91,73.93,73.76,73.79,20061.0,73.91,73.93,73.76,73.79,20061.0
2022-12-30 12:10:00,73.79,73.92,73.79,73.82,27277.0,73.79,73.92,73.79,73.82,27277.0
2022-12-30 12:20:00,73.81,73.84,73.73,73.76,23077.0,73.81,73.84,73.73,73.76,23077.0
2022-12-30 12:30:00,73.76,73.98,73.76,73.92,20636.0,73.76,73.98,73.76,73.92,20636.0
2022-12-30 12:40:00,73.92,73.95,73.87,73.94,12238.0,73.92,73.95,73.87,73.94,12238.0
2022-12-30 12:50:00,73.95,74.01,73.84,74.01,14804.0,73.95,74.01,73.84,74.01,14804.0
2022-12-30 13:00:00,74.02,74.03,73.83,73.85,16010.0,74.02,74.03,73.83,73.85,16010.0
2022-12-30 13:10:00,73.86,73.88,73.81,73.81,16813.0,73.86,73.88,73.81,73.81,16813.0
2022-12-30 13:20:00,73.81,73.81,73.47,73.66,38355.0,73.81,73.81,73.47,73.66,38355.0
2022-12-30 13:30:00,73.64,73.79,73.64,73.75,19126.0,73.64,73.79,73.64,73.75,19126.0
2022-12-30 13:40:00,73.74,73.76,73.67,73.71,17116.0,73.74,73.76,73.67,73.71,17116.0
2022-12-30 13:50:00,73.7,73.71,73.61,73.64,15248.0,73.7,73.71,73.61,73.64,15248.0
2022-12-30 14:00:00,73.63,73.7,73.56,73.57,22286.0,73.63,73.7,73.56,73.57,22286.0
2022-12-30 14:10:00,73.58,73.66,73.56,73.63,24562.0,73.58,73.66,73.56,73.63,24562.0
2022-12-30 14:20:00,73.64,73.74,73.6,73.73,21856.0,73.64,73.74,73.6,73.73,21856.0
2022-12-30 14:30:00,73.72,73.81,73.71,73.8,15380.0,73.72,73.81,73.71,73.8,15380.0
2022-12-30 14:40:00,73.81,73.84,73.72,73.75,17684.0,73.81,73.84,73.72,73.75,17684.0
2022-12-30 14:50:00,73.76,73.96,73.76,73.89,32751.0,73.76,73.96,73.76,73.89,32751.0
2022-12-30 15:00:00,73.89,74.04,73.88,74.01,22608.0,73.89,74.04,73.88,74.01,22608.0
2022-12-30 15:10:00,74.0,74.3,73.99,74.28,39326.0,74.0,74.3,73.99,74.28,39326.0
2022-12-30 15:20:00,74.28,74.32,74.13,74.19,31934.0,74.28,74.32,74.13,74.19,31934.0
2022-12-30 15:30:00,74.19,74.38,74.16,74.35,34169.0,74.19,74.38,74.16,74.35,34169.0
2022-12-30 15:40:00,74.36,74.46,74.18,74.44,74228.0,74.36,74.46,74.18,74.44,74228.0
2022-12-30 15:50:00,74.45,74.65,74.44,74.6,219141.0,74.45,74.65,74.44,74.6,219141.0
2023-01-03 09:30:00,76.01,76.94,75.96,76.53,143303.0,76.01,76.94,75.96,76.53,143303.0
2023-01-03 09:40:00,76.5,76.76,75.54,75.7,77995.0,76.5,76.76,75.54,75.7,77995.0
2023-01-03 09:50:00,75.76,75.97,75.68,75.7,92054.0,75.76,75.97,75.68,75.7,92054.0
2023-01-03 10:00:00,75.73,75.92,75.58,75.62,64565.0,75.73,75.92,75.58,75.62,64565.0
2023-01-03 10:10:00,75.6,75.84,75.34,75.34,82776.0,75.6,75.84,75.34,75.34,82776.0
2023-01-03 10:20:00,75.37,75.43,74.93,75.0,36985.0,75.37,75.43,74.93,75.0,36985.0
2023-01-03 10:30:00,74.98,75.01,74.86,74.98,41828.0,74.98,75.01,74.86,74.98,41828.0
2023-01-03 10:40:00,74.98,75.18,74.98,75.08,27560.0,74.98,75.18,74.98,75.08,27560.0
2023-01-03 10:50:00,75.06,75.18,74.91,75.18,31399.0,75.06,75.18,74.91,75.18,31399.0
2023-01-03 11:00:00,75.19,75.28,74.75,74.76,35462.0,75.19,75.28,74.75,74.76,35462.0
2023-01-03 11:10:00,74.73,74.73,74.31,74.42,18202.0,74.73,74.73,74.31,74.42,18202.0
2023-01-03 11:20:00,74.42,74.47,74.27,74.43,43797.0,74.42,74.47,74.27,74.43,43797.0
2023-01-03 11:30:00,74.41,74.41,74.13,74.16,26784.0,74.41,74.41,74.13,74.16,26784.0
2023-01-03 11:40:00,74.15,74.19,74.0,74.07,19578.0,74.15,74.19,74.0,74.07,19578.0
2023-01-03 11:50:00,74.07,74.16,74.01,74.13,23434.0,74.07,74.16,74.01,74.13,23434.0
2023-01-03 12:00:00,74.13,74.17,74.01,74.16,20242.0,74.13,74.17,74.01,74.16,20242.0
2023-01-03 12:10:00,74.14,74.24,74.02,74.12,15069.0,74.14,74.24,74.02,74.12,15069.0
2023-01-03 12:20:00,74.12,74.14,73.95,74.09,25341.0,74.12,74.14,73.95,74.09,25341.0
2023-01-03 12:30:00,74.08,74.46,74.07,74.28,30900.0,74.08,74.46,74.07,74.28,30900.0
2023-01-03 12:40:00,74.3,74.32,74.06,74.14,25945.0,74.3,74.32,74.06,74.14,25945.0
2023-01-03 12:50:00,74.16,74.47,74.13,74.42,17246.0,74.16,74.47,74.13,74.42,17246.0
2023-01-03 13:00:00,74.43,74.47,74.33,74.35,19036.0,74.43,74.47,74.33,74.35,19036.0
2023-01-03 13:10:00,74.34,74.44,74.28,74.29,20318.0,74.34,74.44,74.28,74.29,20318.0
2023-01-03 13:20:00,74.3,74.73,74.27,74.71,37200.0,74.3,74.73,74.27,74.71,37200.0
2023-01-03 13:30:00,74.69,74.73,74.54,74.57,25140.0,74.69,74.73,74.54,74.57,25140.0
2023-01-03 13:40:00,74.54,74.63,74.42,74.57,25670.0,74.54,74.63,74.42,74.57,25670.0
2023-01-03 13:50:00,74.58,74.77,74.54,74.73,26642.0,74.58,74.77,74.54,74.73,26642.0
2023-01-03 14:00:00,74.73,74.81,74.64,74.75,21819.0,74.73,74.81,74.64,74.75,21819.0
2023-01-03 14:10:00,74.75,74.86,74.68,74.74,33625.0,74.75,74.86,74.68,74.74,33625.0
2023-01-03 14:20:00,74.75,74.78,74.56,74.57,30015.0,74.75,74.78,74.56,74.57,30015.0
2023-01-03 14:30:00,74.57,74.57,74.29,74.29,53945.0,74.57,74.57,74.29,74.29,53945.0
2023-01-03 14:40:00,74.33,74.71,74.32,74.61,73982.0,74.33,74.71,74.32,74.61,73982.0
2023-01-03 14:50:00,74.62,74.62,74.44,74.48,33606.0,74.62,74.62,74.44,74.48,33606.0
2023-01-03 15:00:00,74.47,74.57,74.25,74.28,27647.0,74.47,74.57,74.25,74.28,27647.0
2023-01-03 15:10:00,74.26,74.5,74.25,74.37,33321.0,74.26,74.5,74.25,74.37,33321.0
2023-01-03 15:20:00,74.36,74.36,74.16,74.29,53311.0,74.36,74.36,74.16,74.29,53311.0
2023-01-03 15:30:00,74.3,74.44,74.21,74.25,53319.0,74.3,74.44,74.21,74.25,53319.0
2023-01-03 15:40:00,74.24,74.34,74.21,74.31,62073.0,74.24,74.34,74.21,74.31,62073.0
2023-01-03 15:50:00,74.33,74.43,74.15,74.25,291542.0,74.33,74.43,74.15,74.25,291542.0
2023-01-04 09:30:00,75.13,75.63,75.03,75.28,73752.0,75.13,75.63,75.03,75.28,73752.0
2023-01-04 09:40:00,75.32,75.56,75.0,75.1,38868.0,75.32,75.56,75.0,75.1,38868.0
2023-01-04 09:50:00,75.09,75.24,75.01,75.11,26312.0,75.09,75.24,75.01,75.11,26312.0
2023-01-04 10:00:00,75.05,75.11,74.52,74.69,97651.0,75.05,75.11,74.52,74.69,97651.0
2023-01-04 10:10:00,74.7,74.87,74.59,74.87,83068.0,74.7,74.87,74.59,74.87,83068.0
2023-01-04 10:20:00,74.82,74.89,74.6,74.89,15454.0,74.82,74.89,74.6,74.89,15454.0
2023-01-04 10:30:00,74.88,74.88,74.61,74.73,22697.0,74.88,74.88,74.61,74.73,22697.0
2023-01-04 10:40:00,74.74,75.19,74.7,75.12,33177.0,74.74,75.19,74.7,75.12,33177.0
2023-01-04 10:50:00,75.15,75.3,75.1,75.29,40134.0,75.15,75.3,75.1,75.29,40134.0
2023-01-04 11:00:00,75.31,75.32,75.18,75.25,18483.0,75.31,75.32,75.18,75.25,18483.0
2023-01-04 11:10:00,75.25,75.63,75.25,75.61,65545.0,75.25,75.63,75.25,75.61,65545.0
2023-01-04 11:20:00,75.62,75.63,75.36,75.48,25727.0,75.62,75.63,75.36,75.48,25727.0
2023-01-04 11:30:00,75.48,75.9,75.48,75.84,33675.0,75.48,75.9,75.48,75.84,33675.0
2023-01-04 11:40:00,75.85,75.96,75.78,75.93,29384.0,75.85,75.96,75.78,75.93,29384.0
2023-01-04 11:50:00,75.93,76.16,75.92,76.07,48612.0,75.93,76.16,75.92,76.07,48612.0
2023-01-04 12:00:00,76.09,76.18,76.03,76.18,24005.0,76.09,76.18,76.03,76.18,24005.0
2023-01-04 12:10:00,76.18,76.19,76.0,76.19,26556.0,76.18,76.19,76.0,76.19,26556.0
2023-01-04 12:20:00,76.19,76.3,76.15,76.24,28110.0,76.19,76.3,76.15,76.24,28110.0
2023-01-04 12:30:00,76.24,76.49,76.24,76.48,32426.0,76.24,76.49,76.24,76.48,32426.0
2023-01-04 12:40:00,76.48,76.53,76.38,76.45,30433.0,76.48,76.53,76.38,76.45,30433.0
2023-01-04 12:50:00,76.44,76.48,76.24,76.26,25432.0,76.44,76.48,76.24,76.26,25432.0
2023-01-04 13:00:00,76.26,76.27,76.08,76.23,23394.0,76.26,76.27,76.08,76.23,23394.0
2023-01-04 13:10:00,76.23,76.41,76.22,76.38,25776.0,76.23,76.41,76.22,76.38,25776.0
2023-01-04 13:20:00,76.38,76.46,76.38,76.41,23952.0,76.38,76.46,76.38,76.41,23952.0
2023-01-04 13:30:00,76.41,76.55,76.41,76.49,29628.0,76.41,76.55,76.41,76.49,29628.0
2023-01-04 13:40:00,76.48,76.48,76.37,76.38,18648.0,76.48,76.48,76.37,76.38,18648.0
2023-01-04 13:50:00,76.37,76.41,76.02,76.17,27066.0,76.37,76.41,76.02,76.17,27066.0
2023-01-04 14:00:00,76.19,76.42,75.9,75.92,40785.0,76.19,76.42,75.9,75.92,40785.0
2023-01-04 14:10:00,75.94,76.26,75.87,76.25,27479.0,75.94,76.26,75.87,76.25,27479.0
2023-01-04 14:20:00,76.21,76.24,75.7,75.73,35841.0,76.21,76.24,75.7,75.73,35841.0
2023-01-04 14:30:00,75.71,75.89,75.67,75.88,38993.0,75.71,75.89,75.67,75.88,38993.0
2023-01-04 14:40:00,75.87,76.01,75.8,75.99,38866.0,75.87,76.01,75.8,75.99,38866.0
2023-01-04 14:50:00,75.98,76.14,75.94,76.11,32513.0,75.98,76.14,75.94,76.11,32513.0
2023-01-04 15:00:00,76.09,76.27,76.02,76.04,38083.0,76.09,76.27,76.02,76.04,38083.0
2023-01-04 15:10:00,76.04,76.16,75.98,76.13,47715.0,76.04,76.16,75.98,76.13,47715.0
2023-01-04 15:20:00,76.13,76.2,76.0,76.06,63316.0,76.13,76.2,76.0,76.06,63316.0
2023-01-04 15:30:00,76.06,76.13,75.86,75.95,66296.0,76.06,76.13,75.86,75.95,66296.0
2023-01-04 15:40:00,75.95,76.05,75.81,76.04,94992.0,75.95,76.05,75.81,76.04,94992.0
2023-01-04 15:50:00,76.06,76.5,76.05,76.45,284210.0,76.06,76.5,76.05,76.45,284210.0
2023-01-05 09:30:00,76.1,76.35,75.52,75.63,52924.0,76.1,76.35,75.52,75.63,52924.0
2023-01-05 09:40:00,75.59,75.69,75.33,75.51,34092.0,75.59,75.69,75.33,75.51,34092.0
2023-01-05 09:50:00,75.48,75.79,75.45,75.76,28942.0,75.48,75.79,75.45,75.76,28942.0
2023-01-05 10:00:00,75.71,76.08,75.68,75.88,52035.0,75.71,76.08,75.68,75.88,52035.0
2023-01-05 10:10:00,75.89,76.11,75.78,75.84,56572.0,75.89,76.11,75.78,75.84,56572.0
2023-01-05 10:20:00,75.82,76.0,75.77,76.0,42404.0,75.82,76.0,75.77,76.0,42404.0
2023-01-05 10:30:00,76.02,76.19,75.92,76.09,41075.0,76.02,76.19,75.92,76.09,41075.0
2023-01-05 10:40:00,76.09,76.48,76.07,76.31,33482.0,76.09,76.48,76.07,76.31,33482.0
2023-01-05 10:50:00,76.3,76.4,76.01,76.08,49911.0,76.3,76.4,76.01,76.08,49911.0
2023-01-05 11:00:00,76.09,76.2,76.0,76.2,23305.0,76.09,76.2,76.0,76.2,23305.0
2023-01-05 11:10:00,76.2,76.23,75.8,75.91,67879.0,76.2,76.23,75.8,75.91,67879.0
2023-01-05 11:20:00,75.89,75.96,75.75,75.86,32657.0,75.89,75.96,75.75,75.86,32657.0
2023-01-05 11:30:00,75.84,75.88,75.69,75.82,21339.0,75.84,75.88,75.69,75.82,21339.0
2023-01-05 11:40:00,75.82,76.02,75.8,75.97,20698.0,75.82,76.02,75.8,75.97,20698.0
2023-01-05 11:50:00,75.97,75.97,75.77,75.79,22322.0,75.97,75.97,75.77,75.79,22322.0
2023-01-05 12:00:00,75.78,75.94,75.76,75.93,26093.0,75.78,75.94,75.76,75.93,26093.0
2023-01-05 12:10:00,75.94,76.03,75.85,75.86,24047.0,75.94,76.03,75.85,75.86,24047.0
2023-01-05 12:20:00,75.86,76.08,75.85,76.01,19451.0,75.86,76.08,75.85,76.01,19451.0
2023-01-05 12:30:00,76.01,76.21,76.01,76.07,21418.0,76.01,76.21,76.01,76.07,21418.0
2023-01-05 12:40:00,76.08,76.09,75.93,75.97,22164.0,76.08,76.09,75.93,75.97,22164.0
2023-01-05 12:50:00,75.98,76.01,75.92,75.94,16225.0,75.98,76.01,75.92,75.94,16225.0
2023-01-05 13:00:00,75.91,76.16,75.85,76.09,32301.0,75.91,76.16,75.85,76.09,32301.0
2023-01-05 13:10:00,76.08,76.08,75.94,75.98,19780.0,76.08,76.08,75.94,75.98,19780.0
2023-01-05 13:20:00,75.99,76.41,75.99,76.26,20366.0,75.99,76.41,75.99,76.26,20366.0
2023-01-05 13:30:00,76.27,76.37,76.13,76.15,20081.0,76.27,76.37,76.13,76.15,20081.0
2023-01-05 13:40:00,76.15,76.22,76.09,76.19,21670.0,76.15,76.22,76.09,76.19,21670.0
2023-01-05 13:50:00,76.18,76.28,76.1,76.24,38168.0,76.18,76.28,76.1,76.24,38168.0
2023-01-05 14:00:00,76.24,76.32,76.02,76.05,20513.0,76.24,76.32,76.02,76.05,20513.0
2023-01-05 14:10:00,76.04,76.1,75.85,76.05,24513.0,76.04,76.1,75.85,76.05,24513.0
2023-01-05 14:20:00,76.05,76.07,75.95,75.97,16874.0,76.05,76.07,75.95,75.97,16874.0
2023-01-05 14:30:00,75.98,76.17,75.93,76.1,25325.0,75.98,76.17,75.93,76.1,25325.0
2023-01-05 14:40:00,76.11,76.22,76.05,76.17,16811.0,76.11,76.22,76.05,76.17,16811.0
2023-01-05 14:50:00,76.17,76.22,75.98,75.98,22498.0,76.17,76.22,75.98,75.98,22498.0
2023-01-05 15:00:00,75.98,75.98,75.74,75.75,39753.0,75.98,75.98,75.74,75.75,39753.0
2023-01-05 15:10:00,75.74,75.74,75.47,75.47,54936.0,75.74,75.74,75.47,75.47,54936.0
2023-01-05 15:20:00,75.46,75.54,75.36,75.48,45942.0,75.46,75.54,75.36,75.48,45942.0
2023-01-05 15:30:00,75.48,75.5,75.36,75.44,47612.0,75.48,75.5,75.36,75.44,47612.0
2023-01-05 15:40:00,75.44,75.46,75.24,75.28,74445.0,75.44,75.46,75.24,75.28,74445.0
2023-01-05 15:50:00,75.27,75.28,75.03,75.18,333932.0,75.27,75.28,75.03,75.18,333932.0
2023-01-06 09:30:00,75.87,75.87,74.94,75.01,43065.0,75.87,75.87,74.94,75.01,43065.0
2023-01-06 09:40:00,74.95,74.96,74.25,74.57,36056.0,74.95,74.96,74.25,74.57,36056.0
2023-01-06 09:50:00,74.58,74.97,74.57,74.89,47739.0,74.58,74.97,74.57,74.89,47739.0
2023-01-06 10:00:00,74.92,75.48,74.92,75.35,46914.0,74.92,75.48,74.92,75.35,46914.0
2023-01-06 10:10:00,75.38,75.51,75.27,75.46,19602.0,75.38,75.51,75.27,75.46,19602.0
2023-01-06 10:20:00,75.44,75.47,75.07,75.23,30511.0,75.44,75.47,75.07,75.23,30511.0
2023-01-06 10:30:00,75.24,75.63,75.24,75.62,45919.0,75.24,75.63,75.24,75.62,45919.0
2023-01-06 10:40:00,75.64,75.86,75.55,75.86,104816.0,75.64,75.86,75.55,75.86,104816.0
2023-01-06 10:50:00,75.86,76.1,75.79,76.0,61812.0,75.86,76.1,75.79,76.0,61812.0
2023-01-06 11:00:00,76.01,76.35,75.99,76.31,53207.0,76.01,76.35,75.99,76.31,53207.0
2023-01-06 11:10:00,76.28,76.29,75.96,76.05,51194.0,76.28,76.29,75.96,76.05,51194.0
2023-01-06 11:20:00,76.02,76.12,75.96,76.04,50211.0,76.02,76.12,75.96,76.04,50211.0
2023-01-06 11:30:00,76.07,76.16,76.01,76.16,26672.0,76.07,76.16,76.01,76.16,26672.0
2023-01-06 11:40:00,76.17,76.22,75.99,76.16,34384.0,76.17,76.22,75.99,76.16,34384.0
2023-01-06 11:50:00,76.16,76.39,76.15,76.39,26274.0,76.16,76.39,76.15,76.39,26274.0
2023-01-06 12:00:00,76.39,76.62,76.39,76.6,36927.0,76.39,76.62,76.39,76.6,36927.0
2023-01-06 12:10:00,76.61,76.68,76.47,76.63,41787.0,76.61,76.68,76.47,76.63,41787.0
2023-01-06 12:20:00,76.63,76.7,76.51,76.59,94321.0,76.63,76.7,76.51,76.59,94321.0
2023-01-06 12:30:00,76.59,76.65,76.5,76.63,59320.0,76.59,76.65,76.5,76.63,59320.0
2023-01-06 12:40:00,76.62,76.65,76.57,76.64,40402.0,76.62,76.65,76.57,76.64,40402.0
2023-01-06 12:50:00,76.63,76.71,76.55,76.65,38497.0,76.63,76.71,76.55,76.65,38497.0
2023-01-06 13:00:00,76.65,76.7,76.55,76.64,41511.0,76.65,76.7,76.55,76.64,41511.0
2023-01-06 13:10:00,76.63,76.74,76.63,76.74,28690.0,76.63,76.74,76.63,76.74,28690.0
2023-01-06 13:20:00,76.73,76.86,76.69,76.85,31429.0,76.73,76.86,76.69,76.85,31429.0
2023-01-06 13:30:00,76.87,76.97,76.76,76.77,45713.0,76.87,76.97,76.76,76.77,45713.0
2023-01-06 13:40:00,76.77,76.88,76.76,76.83,24400.0,76.77,76.88,76.76,76.83,24400.0
2023-01-06 13:50:00,76.83,76.88,76.75,76.84,44027.0,76.83,76.88,76.75,76.84,44027.0
2023-01-06 14:00:00,76.84,77.0,76.83,76.92,55756.0,76.84,77.0,76.83,76.92,55756.0
2023-01-06 14:10:00,76.92,76.98,76.87,76.95,36689.0,76.92,76.98,76.87,76.95,36689.0
2023-01-06 14:20:00,76.94,77.01,76.82,76.87,53707.0,76.94,77.01,76.82,76.87,53707.0
2023-01-06 14:30:00,76.88,76.96,76.84,76.89,34387.0,76.88,76.96,76.84,76.89,34387.0
2023-01-06 14:40:00,76.88,76.93,76.85,76.93,25837.0,76.88,76.93,76.85,76.93,25837.0
2023-01-06 14:50:00,76.94,77.02,76.93,76.96,34124.0,76.94,77.02,76.93,76.96,34124.0
2023-01-06 15:00:00,76.97,77.01,76.94,76.96,45094.0,76.97,77.01,76.94,76.96,45094.0
2023-01-06 15:10:00,76.97,77.09,76.94,76.96,47622.0,76.97,77.09,76.94,76.96,47622.0
2023-01-06 15:20:00,76.97,77.02,76.92,76.97,68561.0,76.97,77.02,76.92,76.97,68561.0
2023-01-06 15:30:00,76.98,77.12,76.96,77.06,122969.0,76.98,77.12,76.96,77.06,122969.0
2023-01-06 15:40:00,77.07,77.13,76.99,76.99,91438.0,77.07,77.13,76.99,76.99,91438.0
2023-01-06 15:50:00,76.98,77.04,76.91,77.01,292515.0,76.98,77.04,76.91,77.01,292515.0
2023-01-09 09:30:00,77.5,77.5,76.75,76.91,125084.0,77.5,77.5,76.75,76.91,125084.0
2023-01-09 09:40:00,76.91,77.04,76.86,76.96,40662.0,76.91,77.04,76.86,76.96,40662.0
2023-01-09 09:50:00,77.01,77.29,76.96,77.19,94407.0,77.01,77.29,76.96,77.19,94407.0
2023-01-09 10:00:00,77.17,77.31,77.17,77.31,61373.0,77.17,77.31,77.17,77.31,61373.0
2023-01-09 10:10:00,77.3,77.72,77.26,77.67,47008.0,77.3,77.72,77.26,77.67,47008.0
2023-01-09 10:20:00,77.68,77.79,77.45,77.59,57739.0,77.68,77.79,77.45,77.59,57739.0
2023-01-09 10:30:00,77.58,77.91,77.54,77.73,39455.0,77.58,77.91,77.54,77.73,39455.0
2023-01-09 10:40:00,77.75,77.84,77.69,77.75,49731.0,77.75,77.84,77.69,77.75,49731.0
2023-01-09 10:50:00,77.75,77.89,77.71,77.77,58311.0,77.75,77.89,77.71,77.77,58311.0
2023-01-09 11:00:00,77.77,77.97,77.67,77.97,68225.0,77.77,77.97,77.67,77.97,68225.0
2023-01-09 11:10:00,77.96,78.14,77.88,77.97,62013.0,77.96,78.14,77.88,77.97,62013.0
2023-01-09 11:20:00,77.98,78.12,77.94,78.08,49782.0,77.98,78.12,77.94,78.08,49782.0
2023-01-09 11:30:00,78.09,78.26,77.95,78.03,136807.0,78.09,78.26,77.95,78.03,136807.0
2023-01-09 11:40:00,78.02,78.1,77.96,78.09,52200.0,78.02,78.1,77.96,78.09,52200.0
2023-01-09 11:50:00,78.1,78.11,77.9,77.94,32099.0,78.1,78.11,77.9,77.94,32099.0
2023-01-09 12:00:00,77.93,78.02,77.47,77.52,188014.0,77.93,78.02,77.47,77.52,188014.0
2023-01-09 12:10:00,77.51,77.57,77.34,77.4,31587.0,77.51,77.57,77.34,77.4,31587.0
2023-01-09 12:20:00,77.41,77.63,77.35,77.52,33817.0,77.41,77.63,77.35,77.52,33817.0
2023-01-09 12:30:00,77.52,77.53,77.1,77.19,14657.0,77.52,77.53,77.1,77.19,14657.0
2023-01-09 12:40:00,77.15,77.37,77.13,77.35,32482.0,77.15,77.37,77.13,77.35,32482.0
2023-01-09 12:50:00,77.35,77.46,77.33,77.44,22517.0,77.35,77.46,77.33,77.44,22517.0
2023-01-09 13:00:00,77.44,77.46,77.21,77.26,22604.0,77.44,77.46,77.21,77.26,22604.0
2023-01-09 13:10:00,77.24,77.39,77.2,77.33,28005.0,77.24,77.39,77.2,77.33,28005.0
2023-01-09 13:20:00,77.34,77.48,77.28,77.35,18047.0,77.34,77.48,77.28,77.35,18047.0
2023-01-09 13:30:00,77.35,77.35,77.19,77.23,23546.0,77.35,77.35,77.19,77.23,23546.0
2023-01-09 13:40:00,77.21,77.21,76.9,76.99,29192.0,77.21,77.21,76.9,76.99,29192.0
2023-01-09 13:50:00,77.0,77.1,76.97,77.09,27119.0,77.0,77.1,76.97,77.09,27119.0
2023-01-09 14:00:00,77.09,77.24,77.03,77.1,41162.0,77.09,77.24,77.03,77.1,41162.0
2023-01-09 14:10:00,77.09,77.19,77.04,77.13,27694.0,77.09,77.19,77.04,77.13,27694.0
2023-01-09 14:20:00,77.14,77.24,77.14,77.16,24385.0,77.14,77.24,77.14,77.16,24385.0
2023-01-09 14:30:00,77.16,77.18,76.99,77.03,32937.0,77.16,77.18,76.99,77.03,32937.0
2023-01-09 14:40:00,77.04,77.06,76.98,77.03,27171.0,77.04,77.06,76.98,77.03,27171.0
2023-01-09 14:50:00,77.03,77.03,76.69,76.7,39037.0,77.03,77.03,76.69,76.7,39037.0
2023-01-09 15:00:00,76.71,76.85,76.69,76.76,44968.0,76.71,76.85,76.69,76.76,44968.0
2023-01-09 15:10:00,76.75,76.86,76.69,76.84,41946.0,76.75,76.86,76.69,76.84,41946.0
2023-01-09 15:20:00,76.83,76.89,76.68,76.68,33414.0,76.83,76.89,76.68,76.68,33414.0
2023-01-09 15:30:00,76.69,76.71,76.51,76.57,62650.0,76.69,76.71,76.51,76.57,62650.0
2023-01-09 15:40:00,76.56,76.62,76.41,76.45,86895.0,76.56,76.62,76.41,76.45,86895.0
2023-01-09 15:50:00,76.46,76.53,76.33,76.35,165674.0,76.46,76.53,76.33,76.35,165674.0
2023-01-10 09:30:00,76.34,77.34,76.09,77.2,50226.0,76.34,77.34,76.09,77.2,50226.0
2023-01-10 09:40:00,77.2,77.45,76.99,77.14,244191.0,77.2,77.45,76.99,77.14,244191.0
2023-01-10 09:50:00,77.15,77.56,77.1,77.36,26943.0,77.15,77.56,77.1,77.36,26943.0
2023-01-10 10:00:00,77.37,77.39,77.01,77.09,41824.0,77.37,77.39,77.01,77.09,41824.0
2023-01-10 10:10:00,77.11,77.44,77.05,77.33,42985.0,77.11,77.44,77.05,77.33,42985.0
2023-01-10 10:20:00,77.29,77.37,76.98,77.01,34800.0,77.29,77.37,76.98,77.01,34800.0
2023-01-10 10:30:00,77.03,77.05,76.86,77.03,73445.0,77.03,77.05,76.86,77.03,73445.0
2023-01-10 10:40:00,77.04,77.05,76.84,76.88,57570.0,77.04,77.05,76.84,76.88,57570.0
2023-01-10 10:50:00,76.88,77.22,76.88,77.2,39681.0,76.88,77.22,76.88,77.2,39681.0
2023-01-10 11:00:00,77.21,77.25,76.99,77.0,48279.0,77.21,77.25,76.99,77.0,48279.0
2023-01-10 11:10:00,77.0,77.26,76.98,77.14,25262.0,77.0,77.26,76.98,77.14,25262.0
2023-01-10 11:20:00,77.14,77.28,77.1,77.19,27041.0,77.14,77.28,77.1,77.19,27041.0
2023-01-10 11:30:00,77.23,77.29,77.08,77.08,41050.0,77.23,77.29,77.08,77.08,41050.0
2023-01-10 11:40:00,77.09,77.2,77.09,77.13,38175.0,77.09,77.2,77.09,77.13,38175.0
2023-01-10 11:50:00,77.15,77.21,77.09,77.09,24978.0,77.15,77.21,77.09,77.09,24978.0
2023-01-10 12:00:00,77.08,77.1,76.77,76.87,23181.0,77.08,77.1,76.77,76.87,23181.0
2023-01-10 12:10:00,76.86,76.93,76.83,76.87,16970.0,76.86,76.93,76.83,76.87,16970.0
2023-01-10 12:20:00,76.87,76.87,76.78,76.8,12418.0,76.87,76.87,76.78,76.8,12418.0
2023-01-10 12:30:00,76.8,77.06,76.8,77.04,14956.0,76.8,77.06,76.8,77.04,14956.0
2023-01-10 12:40:00,77.05,77.05,76.95,76.95,8990.0,77.05,77.05,76.95,76.95,8990.0
2023-01-10 12:50:00,76.95,77.08,76.94,77.08,15531.0,76.95,77.08,76.94,77.08,15531.0
2023-01-10 13:00:00,77.08,77.26,77.05,77.21,13664.0,77.08,77.26,77.05,77.21,13664.0
2023-01-10 13:10:00,77.21,77.21,76.99,77.0,18320.0,77.21,77.21,76.99,77.0,18320.0
2023-01-10 13:20:00,77.0,77.09,77.0,77.05,15975.0,77.0,77.09,77.0,77.05,15975.0
2023-01-10 13:30:00,77.05,77.15,77.03,77.07,17616.0,77.05,77.15,77.03,77.07,17616.0
2023-01-10 13:40:00,77.07,77.09,76.99,77.02,18516.0,77.07,77.09,76.99,77.02,18516.0
2023-01-10 13:50:00,77.03,77.06,76.94,77.04,29382.0,77.03,77.06,76.94,77.04,29382.0
2023-01-10 14:00:00,77.05,77.2,77.04,77.13,19563.0,77.05,77.2,77.04,77.13,19563.0
2023-01-10 14:10:00,77.15,77.22,77.11,77.15,28027.0,77.15,77.22,77.11,77.15,28027.0
2023-01-10 14:20:00,77.16,77.25,77.11,77.23,52446.0,77.16,77.25,77.11,77.23,52446.0
2023-01-10 14:30:00,77.25,77.27,77.14,77.17,15832.0,77.25,77.27,77.14,77.17,15832.0
2023-01-10 14:40:00,77.17,77.2,77.08,77.16,100764.0,77.17,77.2,77.08,77.16,100764.0
2023-01-10 14:50:00,77.15,77.2,77.05,77.14,57341.0,77.15,77.2,77.05,77.14,57341.0
2023-01-10 15:00:00,77.13,77.14,76.68,76.78,59106.0,77.13,77.14,76.68,76.78,59106.0
2023-01-10 15:10:00,76.76,76.96,76.72,76.94,72501.0,76.76,76.96,76.72,76.94,72501.0
2023-01-10 15:20:00,76.94,77.06,76.86,76.86,80901.0,76.94,77.06,76.86,76.86,80901.0
2023-01-10 15:30:00,76.88,76.98,76.84,76.93,178406.0,76.88,76.98,76.84,76.93,178406.0
2023-01-10 15:40:00,76.93,77.01,76.78,76.97,92605.0,76.93,77.01,76.78,76.97,92605.0
2023-01-10 15:50:00,76.98,77.04,76.88,77.01,200685.0,76.98,77.04,76.88,77.01,200685.0
2023-01-11 09:30:00,78.11,78.11,77.58,77.9,109648.0,78.11,78.11,77.58,77.9,109648.0
2023-01-11 09:40:00,77.94,78.5,77.83,78.33,118788.0,77.94,78.5,77.83,78.33,118788.0
2023-01-11 09:50:00,78.23,78.28,77.33,77.69,77296.0,78.23,78.28,77.33,77.69,77296.0
2023-01-11 10:00:00,77.7,77.97,77.61,77.86,47873.0,77.7,77.97,77.61,77.86,47873.0
2023-01-11 10:10:00,77.88,77.92,77.76,77.84,35068.0,77.88,77.92,77.76,77.84,35068.0
2023-01-11 10:20:00,77.83,78.39,77.76,78.35,71633.0,77.83,78.39,77.76,78.35,71633.0
2023-01-11 10:30:00,78.33,78.36,77.87,77.87,44408.0,78.33,78.36,77.87,77.87,44408.0
2023-01-11 10:40:00,77.86,77.92,77.76,77.9,32831.0,77.86,77.92,77.76,77.9,32831.0
2023-01-11 10:50:00,77.91,77.93,77.12,77.21,64552.0,77.91,77.93,77.12,77.21,64552.0
2023-01-11 11:00:00,77.21,77.36,77.09,77.21,179419.0,77.21,77.36,77.09,77.21,179419.0
2023-01-11 11:10:00,77.21,77.32,77.13,77.15,75563.0,77.21,77.32,77.13,77.15,75563.0
2023-01-11 11:20:00,77.14,77.28,77.13,77.23,239877.0,77.14,77.28,77.13,77.23,239877.0
2023-01-11 11:30:00,77.23,77.24,77.09,77.16,77562.0,77.23,77.24,77.09,77.16,77562.0
2023-01-11 11:40:00,77.17,77.19,76.98,77.16,50619.0,77.17,77.19,76.98,77.16,50619.0
2023-01-11 11:50:00,77.15,77.2,76.92,76.94,67638.0,77.15,77.2,76.92,76.94,67638.0
2023-01-11 12:00:00,76.95,77.1,76.87,77.09,139734.0,76.95,77.1,76.87,77.09,139734.0
2023-01-11 12:10:00,77.08,77.16,77.04,77.13,26103.0,77.08,77.16,77.04,77.13,26103.0
2023-01-11 12:20:00,77.13,77.21,77.02,77.04,34137.0,77.13,77.21,77.02,77.04,34137.0
2023-01-11 12:30:00,77.03,77.13,76.79,77.11,59406.0,77.03,77.13,76.79,77.11,59406.0
2023-01-11 12:40:00,77.09,77.09,76.74,76.81,48283.0,77.09,77.09,76.74,76.81,48283.0
2023-01-11 12:50:00,76.81,76.81,76.69,76.78,27793.0,76.81,76.81,76.69,76.78,27793.0
2023-01-11 13:00:00,76.79,76.92,76.76,76.91,26737.0,76.79,76.92,76.76,76.91,26737.0
2023-01-11 13:10:00,76.93,77.1,76.93,77.07,36950.0,76.93,77.1,76.93,77.07,36950.0
2023-01-11 13:20:00,77.06,77.18,77.03,77.13,27705.0,77.06,77.18,77.03,77.13,27705.0
2023-01-11 13:30:00,77.13,77.15,77.0,77.03,36165.0,77.13,77.15,77.0,77.03,36165.0
2023-01-11 13:40:00,77.03,77.06,76.99,77.03,42605.0,77.03,77.06,76.99,77.03,42605.0
2023-01-11 13:50:00,77.03,77.1,77.0,77.02,40046.0,77.03,77.1,77.0,77.02,40046.0
2023-01-11 14:00:00,77.02,77.08,76.96,77.08,27091.0,77.02,77.08,76.96,77.08,27091.0
2023-01-11 14:10:00,77.09,77.12,77.03,77.09,40816.0,77.09,77.12,77.03,77.09,40816.0
2023-01-11 14:20:00,77.09,77.15,76.89,76.91,85126.0,77.09,77.15,76.89,76.91,85126.0
2023-01-11 14:30:00,76.92,77.19,76.92,77.19,87395.0,76.92,77.19,76.92,77.19,87395.0
2023-01-11 14:40:00,77.19,77.43,77.18,77.34,33236.0,77.19,77.43,77.18,77.34,33236.0
2023-01-11 14:50:00,77.34,77.41,77.32,77.37,36493.0,77.34,77.41,77.32,77.37,36493.0
2023-01-11 15:00:00,77.37,77.38,77.15,77.26,49006.0,77.37,77.38,77.15,77.26,49006.0
2023-01-11 15:10:00,77.26,77.39,77.21,77.36,38405.0,77.26,77.39,77.21,77.36,38405.0
2023-01-11 15:20:00,77.36,77.42,77.28,77.3,51304.0,77.36,77.42,77.28,77.3,51304.0
2023-01-11 15:30:00,77.29,77.51,77.27,77.49,67963.0,77.29,77.51,77.27,77.49,67963.0
2023-01-11 15:40:00,77.47,77.58,77.41,77.55,103787.0,77.47,77.58,77.41,77.55,103787.0
2023-01-11 15:50:00,77.53,77.79,77.43,77.72,291472.0,77.53,77.79,77.43,77.72,291472.0
2023-01-12 09:30:00,78.17,78.49,76.78,77.21,93409.0,78.17,78.49,76.78,77.21,93409.0
2023-01-12 09:40:00,77.24,77.31,76.81,77.13,69166.0,77.24,77.31,76.81,77.13,69166.0
2023-01-12 09:50:00,77.11,77.26,77.03,77.22,130942.0,77.11,77.26,77.03,77.22,130942.0
2023-01-12 10:00:00,77.21,77.89,77.21,77.81,63499.0,77.21,77.89,77.21,77.81,63499.0
2023-01-12 10:10:00,77.81,78.25,77.79,78.2,52218.0,77.81,78.25,77.79,78.2,52218.0
2023-01-12 10:20:00,78.2,78.21,77.75,77.87,41305.0,78.2,78.21,77.75,77.87,41305.0
2023-01-12 10:30:00,77.84,77.85,77.56,77.62,43973.0,77.84,77.85,77.56,77.62,43973.0
2023-01-12 10:40:00,77.61,77.64,77.1,77.23,47675.0,77.61,77.64,77.1,77.23,47675.0
2023-01-12 10:50:00,77.23,77.45,77.13,77.18,28983.0,77.23,77.45,77.13,77.18,28983.0
2023-01-12 11:00:00,77.16,77.27,77.02,77.16,47226.0,77.16,77.27,77.02,77.16,47226.0
2023-01-12 11:10:00,77.17,77.34,77.12,77.29,23914.0,77.17,77.34,77.12,77.29,23914.0
2023-01-12 11:20:00,77.32,77.37,77.17,77.32,34884.0,77.32,77.37,77.17,77.32,34884.0
2023-01-12 11:30:00,77.33,77.44,77.21,77.39,26597.0,77.33,77.44,77.21,77.39,26597.0
2023-01-12 11:40:00,77.4,77.6,77.35,77.51,27831.0,77.4,77.6,77.35,77.51,27831.0
2023-01-12 11:50:00,77.51,77.62,77.42,77.59,21964.0,77.51,77.62,77.42,77.59,21964.0
2023-01-12 12:00:00,77.6,77.79,77.54,77.73,19008.0,77.6,77.79,77.54,77.73,19008.0
2023-01-12 12:10:00,77.73,77.88,77.73,77.84,24840.0,77.73,77.88,77.73,77.84,24840.0
2023-01-12 12:20:00,77.85,77.9,77.76,77.83,22568.0,77.85,77.9,77.76,77.83,22568.0
2023-01-12 12:30:00,77.83,77.93,77.79,77.92,18204.0,77.83,77.93,77.79,77.92,18204.0
2023-01-12 12:40:00,77.91,77.92,77.75,77.86,23768.0,77.91,77.92,77.75,77.86,23768.0
2023-01-12 12:50:00,77.85,77.9,77.65,77.65,19348.0,77.85,77.9,77.65,77.65,19348.0
2023-01-12 13:00:00,77.64,77.8,77.64,77.8,21043.0,77.64,77.8,77.64,77.8,21043.0
2023-01-12 13:10:00,77.8,77.92,77.74,77.86,21949.0,77.8,77.92,77.74,77.86,21949.0
2023-01-12 13:20:00,77.85,77.87,77.46,77.5,30785.0,77.85,77.87,77.46,77.5,30785.0
2023-01-12 13:30:00,77.48,77.56,77.34,77.55,29828.0,77.48,77.56,77.34,77.55,29828.0
2023-01-12 13:40:00,77.54,77.96,77.52,77.91,35943.0,77.54,77.96,77.52,77.91,35943.0
2023-01-12 13:50:00,77.9,78.01,77.86,77.93,32705.0,77.9,78.01,77.86,77.93,32705.0
2023-01-12 14:00:00,77.95,77.99,77.85,77.89,31205.0,77.95,77.99,77.85,77.89,31205.0
2023-01-12 14:10:00,77.9,77.95,77.82,77.89,25816.0,77.9,77.95,77.82,77.89,25816.0
2023-01-12 14:20:00,77.89,77.96,77.8,77.81,36488.0,77.89,77.96,77.8,77.81,36488.0
2023-01-12 14:30:00,77.81,77.94,77.78,77.92,28967.0,77.81,77.94,77.78,77.92,28967.0
2023-01-12 14:40:00,77.93,77.96,77.78,77.81,28323.0,77.93,77.96,77.78,77.81,28323.0
2023-01-12 14:50:00,77.81,77.81,77.59,77.7,35838.0,77.81,77.81,77.59,77.7,35838.0
2023-01-12 15:00:00,77.69,77.74,77.52,77.54,31802.0,77.69,77.74,77.52,77.54,31802.0
2023-01-12 15:10:00,77.55,77.73,77.53,77.62,49924.0,77.55,77.73,77.53,77.62,49924.0
2023-01-12 15:20:00,77.63,77.75,77.53,77.58,60080.0,77.63,77.75,77.53,77.58,60080.0
2023-01-12 15:30:00,77.58,77.73,77.49,77.56,62709.0,77.58,77.73,77.49,77.56,62709.0
2023-01-12 15:40:00,77.56,77.62,77.44,77.45,86705.0,77.56,77.62,77.44,77.45,86705.0
2023-01-12 15:50:00,77.45,77.89,77.45,77.74,316995.0,77.45,77.89,77.45,77.74,316995.0
2023-01-13 09:30:00,77.44,77.81,77.44,77.47,78588.0,77.44,77.81,77.44,77.47,78588.0
2023-01-13 09:40:00,77.46,77.96,77.45,77.9,57480.0,77.46,77.96,77.45,77.9,57480.0
2023-01-13 09:50:00,77.92,78.17,77.82,77.82,15716.0,77.92,78.17,77.82,77.82,15716.0
2023-01-13 10:00:00,77.75,77.95,77.62,77.72,30438.0,77.75,77.95,77.62,77.72,30438.0
2023-01-13 10:10:00,77.74,77.9,77.7,77.85,37131.0,77.74,77.9,77.7,77.85,37131.0
2023-01-13 10:20:00,77.87,78.07,77.77,78.02,26495.0,77.87,78.07,77.77,78.02,26495.0
2023-01-13 10:30:00,78.02,78.07,77.78,77.8,28815.0,78.02,78.07,77.78,77.8,28815.0
2023-01-13 10:40:00,77.81,78.08,77.81,78.06,27930.0,77.81,78.08,77.81,78.06,27930.0
2023-01-13 10:50:00,78.06,78.07,77.81,77.83,25317.0,78.06,78.07,77.81,77.83,25317.0
2023-01-13 11:00:00,77.84,78.0,77.72,77.94,23617.0,77.84,78.0,77.72,77.94,23617.0
2023-01-13 11:10:00,77.91,78.14,77.89,78.07,38673.0,77.91,78.14,77.89,78.07,38673.0
2023-01-13 11:20:00,78.09,78.33,78.03,78.12,58845.0,78.09,78.33,78.03,78.12,58845.0
2023-01-13 11:30:00,78.14,78.15,77.98,77.98,20240.0,78.14,78.15,77.98,77.98,20240.0
2023-01-13 11:40:00,78.0,78.0,77.74,77.91,24006.0,78.0,78.0,77.74,77.91,24006.0
2023-01-13 11:50:00,77.92,78.05,77.91,78.01,18160.0,77.92,78.05,77.91,78.01,18160.0
2023-01-13 12:00:00,78.01,78.16,77.98,78.11,36581.0,78.01,78.16,77.98,78.11,36581.0
2023-01-13 12:10:00,78.12,78.21,78.09,78.15,17397.0,78.12,78.21,78.09,78.15,17397.0
2023-01-13 12:20:00,78.16,78.21,78.1,78.16,19205.0,78.16,78.21,78.1,78.16,19205.0
2023-01-13 12:30:00,78.17,78.25,78.11,78.22,14517.0,78.17,78.25,78.11,78.22,14517.0
2023-01-13 12:40:00,78.22,78.36,78.16,78.32,22185.0,78.22,78.36,78.16,78.32,22185.0
2023-01-13 12:50:00,78.32,78.37,78.28,78.31,18981.0,78.32,78.37,78.28,78.31,18981.0
2023-01-13 13:00:00,78.31,78.35,78.2,78.22,16593.0,78.31,78.35,78.2,78.22,16593.0
2023-01-13 13:10:00,78.22,78.26,78.12,78.14,20776.0,78.22,78.26,78.12,78.14,20776.0
2023-01-13 13:20:00,78.11,78.14,77.99,78.03,22040.0,78.11,78.14,77.99,78.03,22040.0
2023-01-13 13:30:00,78.04,78.17,78.02,78.16,25665.0,78.04,78.17,78.02,78.16,25665.0
2023-01-13 13:40:00,78.18,78.4,78.18,78.38,21881.0,78.18,78.4,78.18,78.38,21881.0
2023-01-13 13:50:00,78.39,78.41,78.32,78.38,27347.0,78.39,78.41,78.32,78.38,27347.0
2023-01-13 14:00:00,78.38,78.42,78.2,78.21,18140.0,78.38,78.42,78.2,78.21,18140.0
2023-01-13 14:10:00,78.19,78.29,78.12,78.13,27686.0,78.19,78.29,78.12,78.13,27686.0
2023-01-13 14:20:00,78.13,78.14,78.0,78.06,24538.0,78.13,78.14,78.0,78.06,24538.0
2023-01-13 14:30:00,78.08,78.32,78.08,78.31,17651.0,78.08,78.32,78.08,78.31,17651.0
2023-01-13 14:40:00,78.29,78.29,78.18,78.19,25709.0,78.29,78.29,78.18,78.19,25709.0
2023-01-13 14:50:00,78.19,78.25,78.11,78.23,18351.0,78.19,78.25,78.11,78.23,18351.0
2023-01-13 15:00:00,78.25,78.27,78.18,78.22,19199.0,78.25,78.27,78.18,78.22,19199.0
2023-01-13 15:10:00,78.22,78.29,78.15,78.15,26401.0,78.22,78.29,78.15,78.15,26401.0
2023-01-13 15:20:00,78.16,78.26,78.15,78.26,25749.0,78.16,78.26,78.15,78.26,25749.0
2023-01-13 15:30:00,78.26,78.4,78.21,78.39,42912.0,78.26,78.4,78.21,78.39,42912.0
2023-01-13 15:40:00,78.4,78.4,78.2,78.27,64626.0,78.4,78.4,78.2,78.27,64626.0
2023-01-13 15:50:00,78.26,78.41,78.23,78.31,231090.0,78.26,78.41,78.23,78.31,231090.0
2023-01-17 09:30:00,78.0,78.32,77.5,77.83,110248.0,78.0,78.32,77.5,77.83,110248.0
2023-01-17 09:40:00,77.83,78.2,77.72,78.14,34841.0,77.83,78.2,77.72,78.14,34841.0
2023-01-17 09:50:00,78.14,78.44,78.13,78.37,49258.0,78.14,78.44,78.13,78.37,49258.0
2023-01-17 10:00:00,78.39,78.59,78.33,78.41,77320.0,78.39,78.59,78.33,78.41,77320.0
2023-01-17 10:10:00,78.42,78.55,78.31,78.42,55771.0,78.42,78.55,78.31,78.42,55771.0
2023-01-17 10:20:00,78.42,78.55,78.15,78.53,69393.0,78.42,78.55,78.15,78.53,69393.0
2023-01-17 10:30:00,78.53,78.6,78.31,78.58,31174.0,78.53,78.6,78.31,78.58,31174.0
2023-01-17 10:40:00,78.59,78.6,78.27,78.43,30008.0,78.59,78.6,78.27,78.43,30008.0
2023-01-17 10:50:00,78.42,78.53,78.37,78.51,36634.0,78.42,78.53,78.37,78.51,36634.0
2023-01-17 11:00:00,78.49,78.49,78.27,78.4,35023.0,78.49,78.49,78.27,78.4,35023.0
2023-01-17 11:10:00,78.41,78.62,78.29,78.62,38293.0,78.41,78.62,78.29,78.62,38293.0
2023-01-17 11:20:00,78.63,78.72,78.53,78.55,43123.0,78.63,78.72,78.53,78.55,43123.0
2023-01-17 11:30:00,78.53,78.7,78.53,78.63,34529.0,78.53,78.7,78.53,78.63,34529.0
2023-01-17 11:40:00,78.62,78.64,78.45,78.59,25672.0,78.62,78.64,78.45,78.59,25672.0
2023-01-17 11:50:00,78.58,78.85,78.57,78.81,27485.0,78.58,78.85,78.57,78.81,27485.0
2023-01-17 12:00:00,78.81,78.86,78.69,78.7,44123.0,78.81,78.86,78.69,78.7,44123.0
2023-01-17 12:10:00,78.67,78.71,78.54,78.6,30611.0,78.67,78.71,78.54,78.6,30611.0
2023-01-17 12:20:00,78.61,78.73,78.58,78.68,27932.0,78.61,78.73,78.58,78.68,27932.0
2023-01-17 12:30:00,78.65,78.73,78.63,78.69,14739.0,78.65,78.73,78.63,78.69,14739.0
2023-01-17 12:40:00,78.68,78.76,78.65,78.74,20124.0,78.68,78.76,78.65,78.74,20124.0
2023-01-17 12:50:00,78.73,78.82,78.73,78.82,20329.0,78.73,78.82,78.73,78.82,20329.0
2023-01-17 13:00:00,78.83,78.89,78.79,78.81,19326.0,78.83,78.89,78.79,78.81,19326.0
2023-01-17 13:10:00,78.79,78.8,78.69,78.69,20764.0,78.79,78.8,78.69,78.69,20764.0
2023-01-17 13:20:00,78.69,78.69,78.54,78.63,30099.0,78.69,78.69,78.54,78.63,30099.0
2023-01-17 13:30:00,78.64,78.87,78.63,78.84,26366.0,78.64,78.87,78.63,78.84,26366.0
2023-01-17 13:40:00,78.86,78.97,78.77,78.78,49199.0,78.86,78.97,78.77,78.78,49199.0
2023-01-17 13:50:00,78.78,78.83,78.73,78.8,24005.0,78.78,78.83,78.73,78.8,24005.0
2023-01-17 14:00:00,78.8,78.84,78.65,78.66,27928.0,78.8,78.84,78.65,78.66,27928.0
2023-01-17 14:10:00,78.66,78.66,78.42,78.48,32488.0,78.66,78.66,78.42,78.48,32488.0
2023-01-17 14:20:00,78.47,78.47,78.3,78.3,18971.0,78.47,78.47,78.3,78.3,18971.0
2023-01-17 14:30:00,78.31,78.58,78.31,78.57,25456.0,78.31,78.58,78.31,78.57,25456.0
2023-01-17 14:40:00,78.56,78.69,78.55,78.69,20414.0,78.56,78.69,78.55,78.69,20414.0
2023-01-17 14:50:00,78.7,78.7,78.44,78.49,36905.0,78.7,78.7,78.44,78.49,36905.0
2023-01-17 15:00:00,78.49,78.62,78.49,78.59,23292.0,78.49,78.62,78.49,78.59,23292.0
2023-01-17 15:10:00,78.6,78.72,78.52,78.69,28680.0,78.6,78.72,78.52,78.69,28680.0
2023-01-17 15:20:00,78.68,78.73,78.64,78.7,30146.0,78.68,78.73,78.64,78.7,30146.0
2023-01-17 15:30:00,78.69,78.74,78.64,78.69,42160.0,78.69,78.74,78.64,78.69,42160.0
2023-01-17 15:40:00,78.69,78.77,78.57,78.63,59553.0,78.69,78.77,78.57,78.63,59553.0
2023-01-17 15:50:00,78.63,78.99,78.55,78.86,378039.0,78.63,78.99,78.55,78.86,378039.0
2023-01-18 09:30:00,79.0,79.32,78.57,79.17,187029.0,79.0,79.32,78.57,79.17,187029.0
2023-01-18 09:40:00,79.23,79.41,78.95,79.06,42298.0,79.23,79.41,78.95,79.06,42298.0
2023-01-18 09:50:00,79.06,79.26,78.93,79.1,62677.0,79.06,79.26,78.93,79.1,62677.0
2023-01-18 10:00:00,79.14,79.41,79.1,79.39,58121.0,79.14,79.41,79.1,79.39,58121.0
2023-01-18 10:10:00,79.39,79.45,78.98,79.03,45210.0,79.39,79.45,78.98,79.03,45210.0
2023-01-18 10:20:00,79.04,79.32,79.04,79.3,39307.0,79.04,79.32,79.04,79.3,39307.0
2023-01-18 10:30:00,79.31,79.33,78.98,78.98,33791.0,79.31,79.33,78.98,78.98,33791.0
2023-01-18 10:40:00,78.99,79.11,78.86,79.1,29926.0,78.99,79.11,78.86,79.1,29926.0
2023-01-18 10:50:00,79.09,79.09,78.79,78.94,41682.0,79.09,79.09,78.79,78.94,41682.0
2023-01-18 11:00:00,78.94,79.01,78.66,78.8,40950.0,78.94,79.01,78.66,78.8,40950.0
2023-01-18 11:10:00,78.79,78.79,78.55,78.69,43169.0,78.79,78.79,78.55,78.69,43169.0
2023-01-18 11:20:00,78.67,78.68,78.45,78.54,57006.0,78.67,78.68,78.45,78.54,57006.0
2023-01-18 11:30:00,78.54,78.54,78.43,78.47,55006.0,78.54,78.54,78.43,78.47,55006.0
2023-01-18 11:40:00,78.45,78.58,78.44,78.51,44962.0,78.45,78.58,78.44,78.51,44962.0
2023-01-18 11:50:00,78.51,78.55,78.47,78.54,32011.0,78.51,78.55,78.47,78.54,32011.0
2023-01-18 12:00:00,78.55,78.59,78.43,78.49,31990.0,78.55,78.59,78.43,78.49,31990.0
2023-01-18 12:10:00,78.48,78.56,78.44,78.45,34801.0,78.48,78.56,78.44,78.45,34801.0
2023-01-18 12:20:00,78.46,78.56,78.45,78.52,27866.0,78.46,78.56,78.45,78.52,27866.0
2023-01-18 12:30:00,78.51,78.72,78.48,78.65,38671.0,78.51,78.72,78.48,78.65,38671.0
2023-01-18 12:40:00,78.63,78.7,78.59,78.68,19105.0,78.63,78.7,78.59,78.68,19105.0
2023-01-18 12:50:00,78.68,78.7,78.46,78.51,18430.0,78.68,78.7,78.46,78.51,18430.0
2023-01-18 13:00:00,78.51,78.56,78.43,78.49,37458.0,78.51,78.56,78.43,78.49,37458.0
2023-01-18 13:10:00,78.49,78.57,78.46,78.57,61574.0,78.49,78.57,78.46,78.57,61574.0
2023-01-18 13:20:00,78.56,78.6,78.47,78.57,26583.0,78.56,78.6,78.47,78.57,26583.0
2023-01-18 13:30:00,78.57,78.69,78.52,78.68,29504.0,78.57,78.69,78.52,78.68,29504.0
2023-01-18 13:40:00,78.69,78.81,78.67,78.74,26187.0,78.69,78.81,78.67,78.74,26187.0
2023-01-18 13:50:00,78.75,78.86,78.64,78.66,34870.0,78.75,78.86,78.64,78.66,34870.0
2023-01-18 14:00:00,78.67,78.67,78.46,78.54,27837.0,78.67,78.67,78.46,78.54,27837.0
2023-01-18 14:10:00,78.55,78.6,78.47,78.53,31027.0,78.55,78.6,78.47,78.53,31027.0
2023-01-18 14:20:00,78.54,78.7,78.54,78.65,22917.0,78.54,78.7,78.54,78.65,22917.0
2023-01-18 14:30:00,78.63,78.78,78.61,78.62,28578.0,78.63,78.78,78.61,78.62,28578.0
2023-01-18 14:40:00,78.61,78.64,78.51,78.58,29127.0,78.61,78.64,78.51,78.58,29127.0
2023-01-18 14:50:00,78.56,78.64,78.51,78.59,24076.0,78.56,78.64,78.51,78.59,24076.0
2023-01-18 15:00:00,78.59,78.6,78.47,78.48,32088.0,78.59,78.6,78.47,78.48,32088.0
2023-01-18 15:10:00,78.48,78.57,78.4,78.41,41328.0,78.48,78.57,78.4,78.41,41328.0
2023-01-18 15:20:00,78.42,78.54,78.38,78.5,49958.0,78.42,78.54,78.38,78.5,49958.0
2023-01-18 15:30:00,78.5,78.53,78.38,78.38,51230.0,78.5,78.53,78.38,78.38,51230.0
2023-01-18 15:40:00,78.36,78.37,78.21,78.22,62632.0,78.36,78.37,78.21,78.22,62632.0
2023-01-18 15:50:00,78.19,78.34,78.15,78.31,187929.0,78.19,78.34,78.15,78.31,187929.0
2023-01-19 09:30:00,77.87,78.06,77.65,78.0,57051.0,77.87,78.06,77.65,78.0,57051.0
2023-01-19 09:40:00,78.06,78.13,77.74,77.76,54760.0,78.06,78.13,77.74,77.76,54760.0
2023-01-19 09:50:00,77.78,77.94,77.57,77.91,54169.0,77.78,77.94,77.57,77.91,54169.0
2023-01-19 10:00:00,77.89,78.02,77.8,77.91,26345.0,77.89,78.02,77.8,77.91,26345.0
2023-01-19 10:10:00,77.91,77.97,77.73,77.85,48807.0,77.91,77.97,77.73,77.85,48807.0
2023-01-19 10:20:00,77.85,77.9,77.8,77.86,45838.0,77.85,77.9,77.8,77.86,45838.0
2023-01-19 10:30:00,77.86,77.9,77.7,77.83,69429.0,77.86,77.9,77.7,77.83,69429.0
2023-01-19 10:40:00,77.86,77.89,77.53,77.68,41813.0,77.86,77.89,77.53,77.68,41813.0
2023-01-19 10:50:00,77.67,77.67,77.42,77.48,19559.0,77.67,77.67,77.42,77.48,19559.0
2023-01-19 11:00:00,77.49,77.51,77.31,77.49,27795.0,77.49,77.51,77.31,77.49,27795.0
2023-01-19 11:10:00,77.48,77.66,77.47,77.66,28660.0,77.48,77.66,77.47,77.66,28660.0
2023-01-19 11:20:00,77.66,77.72,77.58,77.68,19767.0,77.66,77.72,77.58,77.68,19767.0
2023-01-19 11:30:00,77.68,77.78,77.64,77.77,34282.0,77.68,77.78,77.64,77.77,34282.0
2023-01-19 11:40:00,77.77,77.79,77.51,77.66,25805.0,77.77,77.79,77.51,77.66,25805.0
2023-01-19 11:50:00,77.65,77.8,77.53,77.8,75088.0,77.65,77.8,77.53,77.8,75088.0
2023-01-19 12:00:00,77.81,78.06,77.81,78.06,26245.0,77.81,78.06,77.81,78.06,26245.0
2023-01-19 12:10:00,78.06,78.39,78.06,78.29,81114.0,78.06,78.39,78.06,78.29,81114.0
2023-01-19 12:20:00,78.29,78.33,78.15,78.27,47287.0,78.29,78.33,78.15,78.27,47287.0
2023-01-19 12:30:00,78.25,78.31,78.16,78.29,18310.0,78.25,78.31,78.16,78.29,18310.0
2023-01-19 12:40:00,78.28,78.32,78.21,78.28,51805.0,78.28,78.32,78.21,78.28,51805.0
2023-01-19 12:50:00,78.28,78.33,78.19,78.32,21207.0,78.28,78.33,78.19,78.32,21207.0
2023-01-19 13:00:00,78.33,78.51,78.28,78.4,24473.0,78.33,78.51,78.28,78.4,24473.0
2023-01-19 13:10:00,78.38,78.43,78.22,78.32,27070.0,78.38,78.43,78.22,78.32,27070.0
2023-01-19 13:20:00,78.34,78.44,78.28,78.31,40848.0,78.34,78.44,78.28,78.31,40848.0
2023-01-19 13:30:00,78.31,78.61,78.31,78.61,16643.0,78.31,78.61,78.31,78.61,16643.0
2023-01-19 13:40:00,78.63,78.71,78.51,78.56,42380.0,78.63,78.71,78.51,78.56,42380.0
2023-01-19 13:50:00,78.53,78.54,78.39,78.4,153982.0,78.53,78.54,78.39,78.4,153982.0
2023-01-19 14:00:00,78.4,78.4,78.2,78.31,35543.0,78.4,78.4,78.2,78.31,35543.0
2023-01-19 14:10:00,78.3,78.54,78.3,78.51,25967.0,78.3,78.54,78.3,78.51,25967.0
2023-01-19 14:20:00,78.53,78.82,78.53,78.77,48354.0,78.53,78.82,78.53,78.77,48354.0
2023-01-19 14:30:00,78.78,78.84,78.72,78.78,30237.0,78.78,78.84,78.72,78.78,30237.0
2023-01-19 14:40:00,78.8,78.82,78.7,78.75,35715.0,78.8,78.82,78.7,78.75,35715.0
2023-01-19 14:50:00,78.74,78.87,78.7,78.79,50571.0,78.74,78.87,78.7,78.79,50571.0
2023-01-19 15:00:00,78.8,78.89,78.7,78.72,43938.0,78.8,78.89,78.7,78.72,43938.0
2023-01-19 15:10:00,78.73,78.83,78.7,78.82,23670.0,78.73,78.83,78.7,78.82,23670.0
2023-01-19 15:20:00,78.82,78.93,78.74,78.91,27118.0,78.82,78.93,78.74,78.91,27118.0
2023-01-19 15:30:00,78.91,78.92,78.78,78.8,33884.0,78.91,78.92,78.78,78.8,33884.0
2023-01-19 15:40:00,78.79,78.79,78.7,78.72,54190.0,78.79,78.79,78.7,78.72,54190.0
2023-01-19 15:50:00,78.7,78.71,78.44,78.47,288507.0,78.7,78.71,78.44,78.47,288507.0
2023-01-20 09:30:00,78.91,79.44,77.95,78.25,327804.0,78.91,79.44,77.95,78.25,327804.0
2023-01-20 09:40:00,78.2,78.34,78.02,78.06,44063.0,78.2,78.34,78.02,78.06,44063.0
2023-01-20 09:50:00,78.04,78.17,77.76,77.97,59113.0,78.04,78.17,77.76,77.97,59113.0
2023-01-20 10:00:00,77.97,78.27,77.89,78.19,53813.0,77.97,78.27,77.89,78.19,53813.0
2023-01-20 10:10:00,78.17,78.36,78.08,78.22,43148.0,78.17,78.36,78.08,78.22,43148.0
2023-01-20 10:20:00,78.23,78.32,78.12,78.26,29759.0,78.23,78.32,78.12,78.26,29759.0
2023-01-20 10:30:00,78.27,78.29,78.07,78.27,25013.0,78.27,78.29,78.07,78.27,25013.0
2023-01-20 10:40:00,78.26,78.32,77.76,77.87,28396.0,78.26,78.32,77.76,77.87,28396.0
2023-01-20 10:50:00,77.86,77.91,77.82,77.84,19725.0,77.86,77.91,77.82,77.84,19725.0
2023-01-20 11:00:00,77.85,78.02,77.77,77.77,24724.0,77.85,78.02,77.77,77.77,24724.0
2023-01-20 11:10:00,77.76,77.97,77.7,77.96,65851.0,77.76,77.97,77.7,77.96,65851.0
2023-01-20 11:20:00,77.96,77.96,77.7,77.83,35689.0,77.96,77.96,77.7,77.83,35689.0
2023-01-20 11:30:00,77.82,77.94,77.69,77.69,27271.0,77.82,77.94,77.69,77.69,27271.0
2023-01-20 11:40:00,77.7,77.9,77.69,77.87,33013.0,77.7,77.9,77.69,77.87,33013.0
2023-01-20 11:50:00,77.86,77.95,77.75,77.91,23274.0,77.86,77.95,77.75,77.91,23274.0
2023-01-20 12:00:00,77.92,77.96,77.8,77.82,19610.0,77.92,77.96,77.8,77.82,19610.0
2023-01-20 12:10:00,77.82,77.87,77.73,77.83,16071.0,77.82,77.87,77.73,77.83,16071.0
2023-01-20 12:20:00,77.83,77.86,77.7,77.74,12770.0,77.83,77.86,77.7,77.74,12770.0
2023-01-20 12:30:00,77.73,77.78,77.69,77.78,11848.0,77.73,77.78,77.69,77.78,11848.0
2023-01-20 12:40:00,77.76,77.9,77.74,77.88,11154.0,77.76,77.9,77.74,77.88,11154.0
2023-01-20 12:50:00,77.87,77.92,77.77,77.79,14585.0,77.87,77.92,77.77,77.79,14585.0
2023-01-20 13:00:00,77.79,77.94,77.78,77.86,23975.0,77.79,77.94,77.78,77.86,23975.0
2023-01-20 13:10:00,77.85,77.93,77.75,77.76,14799.0,77.85,77.93,77.75,77.76,14799.0
2023-01-20 13:20:00,77.75,77.83,77.73,77.81,11825.0,77.75,77.83,77.73,77.81,11825.0
2023-01-20 13:30:00,77.8,78.08,77.79,78.05,19758.0,77.8,78.08,77.79,78.05,19758.0
2023-01-20 13:40:00,78.08,78.23,78.07,78.22,20302.0,78.08,78.23,78.07,78.22,20302.0
2023-01-20 13:50:00,78.23,78.3,78.14,78.18,17781.0,78.23,78.3,78.14,78.18,17781.0
2023-01-20 14:00:00,78.19,78.2,78.1,78.2,20499.0,78.19,78.2,78.1,78.2,20499.0
2023-01-20 14:10:00,78.21,78.36,78.21,78.33,16543.0,78.21,78.36,78.21,78.33,16543.0
2023-01-20 14:20:00,78.33,78.42,78.29,78.42,16875.0,78.33,78.42,78.29,78.42,16875.0
2023-01-20 14:30:00,78.43,78.59,78.42,78.52,18064.0,78.43,78.59,78.42,78.52,18064.0
2023-01-20 14:40:00,78.54,78.58,78.48,78.53,23654.0,78.54,78.58,78.48,78.53,23654.0
2023-01-20 14:50:00,78.54,78.77,78.53,78.77,17597.0,78.54,78.77,78.53,78.77,17597.0
2023-01-20 15:00:00,78.78,79.01,78.77,79.0,43812.0,78.78,79.01,78.77,79.0,43812.0
2023-01-20 15:10:00,78.99,79.27,78.97,79.11,48181.0,78.99,79.27,78.97,79.11,48181.0
2023-01-20 15:20:00,79.11,79.12,79.01,79.06,42112.0,79.11,79.12,79.01,79.06,42112.0
2023-01-20 15:30:00,79.06,79.13,79.01,79.09,39133.0,79.06,79.13,79.01,79.09,39133.0
2023-01-20 15:40:00,79.09,79.09,78.9,79.07,64235.0,79.09,79.09,78.9,79.07,64235.0
2023-01-20 15:50:00,79.06,79.38,79.0,79.27,264978.0,79.06,79.38,79.0,79.27,264978.0
2023-01-23 09:30:00,79.34,79.43,78.98,79.13,55098.0,79.34,79.43,78.98,79.13,55098.0
2023-01-23 09:40:00,79.16,79.6,79.05,79.58,24378.0,79.16,79.6,79.05,79.58,24378.0
2023-01-23 09:50:00,79.59,79.89,79.59,79.89,24084.0,79.59,79.89,79.59,79.89,24084.0
2023-01-23 10:00:00,79.89,80.22,79.89,80.08,83019.0,79.89,80.22,79.89,80.08,83019.0
2023-01-23 10:10:00,80.08,80.08,79.87,80.01,32571.0,80.08,80.08,79.87,80.01,32571.0
2023-01-23 10:20:00,80.0,80.13,79.96,80.0,35614.0,80.0,80.13,79.96,80.0,35614.0
2023-01-23 10:30:00,80.03,80.26,80.02,80.08,19486.0,80.03,80.26,80.02,80.08,19486.0
2023-01-23 10:40:00,80.09,80.17,80.02,80.11,34295.0,80.09,80.17,80.02,80.11,34295.0
2023-01-23 10:50:00,80.13,80.19,80.07,80.1,19961.0,80.13,80.19,80.07,80.1,19961.0
2023-01-23 11:00:00,80.11,80.41,80.11,80.31,35627.0,80.11,80.41,80.11,80.31,35627.0
2023-01-23 11:10:00,80.32,80.55,80.31,80.51,25163.0,80.32,80.55,80.31,80.51,25163.0
2023-01-23 11:20:00,80.57,80.6,80.38,80.39,25715.0,80.57,80.6,80.38,80.39,25715.0
2023-01-23 11:30:00,80.37,80.6,80.37,80.49,22543.0,80.37,80.6,80.37,80.49,22543.0
2023-01-23 11:40:00,80.5,80.51,80.34,80.41,15869.0,80.5,80.51,80.34,80.41,15869.0
2023-01-23 11:50:00,80.39,80.71,80.36,80.68,25724.0,80.39,80.71,80.36,80.68,25724.0
2023-01-23 12:00:00,80.7,80.78,80.51,80.52,32568.0,80.7,80.78,80.51,80.52,32568.0
2023-01-23 12:10:00,80.49,80.52,80.36,80.37,21718.0,80.49,80.52,80.36,80.37,21718.0
2023-01-23 12:20:00,80.36,80.46,80.31,80.43,25670.0,80.36,80.46,80.31,80.43,25670.0
2023-01-23 12:30:00,80.42,80.54,80.41,80.52,13497.0,80.42,80.54,80.41,80.52,13497.0
2023-01-23 12:40:00,80.52,80.54,80.38,80.42,14864.0,80.52,80.54,80.38,80.42,14864.0
2023-01-23 12:50:00,80.42,80.51,80.35,80.46,12317.0,80.42,80.51,80.35,80.46,12317.0
2023-01-23 13:00:00,80.45,80.53,80.42,80.42,12878.0,80.45,80.53,80.42,80.42,12878.0
2023-01-23 13:10:00,80.42,80.51,80.37,80.46,19473.0,80.42,80.51,80.37,80.46,19473.0
2023-01-23 13:20:00,80.46,80.54,80.41,80.43,23926.0,80.46,80.54,80.41,80.43,23926.0
2023-01-23 13:30:00,80.45,80.61,80.44,80.59,18225.0,80.45,80.61,80.44,80.59,18225.0
2023-01-23 13:40:00,80.6,80.64,80.55,80.59,16875.0,80.6,80.64,80.55,80.59,16875.0
2023-01-23 13:50:00,80.6,80.63,80.41,80.43,18796.0,80.6,80.63,80.41,80.43,18796.0
2023-01-23 14:00:00,80.43,80.44,80.32,80.4,19957.0,80.43,80.44,80.32,80.4,19957.0
2023-01-23 14:10:00,80.4,80.5,80.31,80.48,23231.0,80.4,80.5,80.31,80.48,23231.0
2023-01-23 14:20:00,80.48,80.51,80.33,80.37,38202.0,80.48,80.51,80.33,80.37,38202.0
2023-01-23 14:30:00,80.38,80.45,80.15,80.15,23341.0,80.38,80.45,80.15,80.15,23341.0
2023-01-23 14:40:00,80.16,80.23,79.97,80.1,36093.0,80.16,80.23,79.97,80.1,36093.0
2023-01-23 14:50:00,80.07,80.16,80.0,80.12,39341.0,80.07,80.16,80.0,80.12,39341.0
2023-01-23 15:00:00,80.11,80.24,80.08,80.24,33254.0,80.11,80.24,80.08,80.24,33254.0
2023-01-23 15:10:00,80.21,80.36,80.16,80.19,58402.0,80.21,80.36,80.16,80.19,58402.0
2023-01-23 15:20:00,80.18,80.25,80.09,80.14,43989.0,80.18,80.25,80.09,80.14,43989.0
2023-01-23 15:30:00,80.14,80.16,80.01,80.12,53312.0,80.14,80.16,80.01,80.12,53312.0
2023-01-23 15:40:00,80.1,80.2,80.03,80.17,63126.0,80.1,80.2,80.03,80.17,63126.0
2023-01-23 15:50:00,80.17,80.21,80.04,80.05,287291.0,80.17,80.21,80.04,80.05,287291.0
2023-01-24 09:30:00,79.47,80.11,78.83,79.24,78826.0,79.47,80.11,78.83,79.24,78826.0
2023-01-24 09:40:00,79.29,79.48,79.07,79.31,32751.0,79.29,79.48,79.07,79.31,32751.0
2023-01-24 09:50:00,79.33,79.75,79.27,79.29,27376.0,79.33,79.75,79.27,79.29,27376.0
2023-01-24 10:00:00,79.31,79.37,78.87,79.0,48867.0,79.31,79.37,78.87,79.0,48867.0
2023-01-24 10:10:00,79.01,79.19,78.98,78.98,43665.0,79.01,79.19,78.98,78.98,43665.0
2023-01-24 10:20:00,79.0,79.0,78.43,78.6,83080.0,79.0,79.0,78.43,78.6,83080.0
2023-01-24 10:30:00,78.59,78.75,78.35,78.36,81387.0,78.59,78.75,78.35,78.36,81387.0
2023-01-24 10:40:00,78.37,78.45,78.23,78.3,42847.0,78.37,78.45,78.23,78.3,42847.0
2023-01-24 10:50:00,78.28,78.61,78.26,78.45,41725.0,78.28,78.61,78.26,78.45,41725.0
2023-01-24 11:00:00,78.45,78.68,78.43,78.53,56560.0,78.45,78.68,78.43,78.53,56560.0
2023-01-24 11:10:00,78.53,78.53,78.32,78.33,25729.0,78.53,78.53,78.32,78.33,25729.0
2023-01-24 11:20:00,78.33,78.49,78.31,78.42,31062.0,78.33,78.49,78.31,78.42,31062.0
2023-01-24 11:30:00,78.42,78.45,78.34,78.42,15649.0,78.42,78.45,78.34,78.42,15649.0
2023-01-24 11:40:00,78.45,78.5,78.4,78.47,14175.0,78.45,78.5,78.4,78.47,14175.0
2023-01-24 11:50:00,78.49,78.55,78.27,78.29,15027.0,78.49,78.55,78.27,78.29,15027.0
2023-01-24 12:00:00,78.26,78.35,78.1,78.25,16654.0,78.26,78.35,78.1,78.25,16654.0
2023-01-24 12:10:00,78.25,78.31,78.22,78.28,9678.0,78.25,78.31,78.22,78.28,9678.0
2023-01-24 12:20:00,78.28,78.28,78.14,78.19,10318.0,78.28,78.28,78.14,78.19,10318.0
2023-01-24 12:30:00,78.19,78.25,78.15,78.15,10678.0,78.19,78.25,78.15,78.15,10678.0
2023-01-24 12:40:00,78.15,78.16,78.07,78.1,22137.0,78.15,78.16,78.07,78.1,22137.0
2023-01-24 12:50:00,78.09,78.15,78.06,78.12,15789.0,78.09,78.15,78.06,78.12,15789.0
2023-01-24 13:00:00,78.1,78.13,77.98,78.0,18887.0,78.1,78.13,77.98,78.0,18887.0
2023-01-24 13:10:00,78.01,78.07,77.99,78.02,15862.0,78.01,78.07,77.99,78.02,15862.0
2023-01-24 13:20:00,78.01,78.01,77.88,77.97,11242.0,78.01,78.01,77.88,77.97,11242.0
2023-01-24 13:30:00,77.98,78.08,77.96,78.05,18779.0,77.98,78.08,77.96,78.05,18779.0
2023-01-24 13:40:00,78.07,78.12,78.03,78.04,13207.0,78.07,78.12,78.03,78.04,13207.0
2023-01-24 13:50:00,78.04,78.09,77.96,77.96,19467.0,78.04,78.09,77.96,77.96,19467.0
2023-01-24 14:00:00,77.95,77.95,77.75,77.82,20951.0,77.95,77.95,77.75,77.82,20951.0
2023-01-24 14:10:00,77.82,77.9,77.75,77.75,19200.0,77.82,77.9,77.75,77.75,19200.0
2023-01-24 14:20:00,77.75,77.85,77.71,77.83,22966.0,77.75,77.85,77.71,77.83,22966.0
2023-01-24 14:30:00,77.85,77.87,77.74,77.82,21488.0,77.85,77.87,77.74,77.82,21488.0
2023-01-24 14:40:00,77.79,77.86,77.77,77.78,14889.0,77.79,77.86,77.77,77.78,14889.0
2023-01-24 14:50:00,77.78,77.83,77.73,77.79,22578.0,77.78,77.83,77.73,77.79,22578.0
2023-01-24 15:00:00,77.79,77.8,77.55,77.55,27438.0,77.79,77.8,77.55,77.55,27438.0
2023-01-24 15:10:00,77.55,77.57,77.45,77.47,35720.0,77.55,77.57,77.45,77.47,35720.0
2023-01-24 15:20:00,77.47,77.49,77.36,77.41,37944.0,77.47,77.49,77.36,77.41,37944.0
2023-01-24 15:30:00,77.42,77.43,77.15,77.16,45053.0,77.42,77.43,77.15,77.16,45053.0
2023-01-24 15:40:00,77.16,77.19,77.03,77.09,91629.0,77.16,77.19,77.03,77.09,91629.0
2023-01-24 15:50:00,77.09,77.23,77.05,77.1,232781.0,77.09,77.23,77.05,77.1,232781.0
2023-01-25 09:30:00,76.13,76.46,75.97,76.42,97869.0,76.13,76.46,75.97,76.42,97869.0
2023-01-25 09:40:00,76.47,76.65,76.07,76.07,49824.0,76.47,76.65,76.07,76.07,49824.0
2023-01-25 09:50:00,76.13,76.15,75.59,75.59,60885.0,76.13,76.15,75.59,75.59,60885.0
2023-01-25 10:00:00,75.58,76.19,75.56,76.15,48098.0,75.58,76.19,75.56,76.15,48098.0
2023-01-25 10:10:00,76.16,76.35,76.04,76.04,35898.0,76.16,76.35,76.04,76.04,35898.0
2023-01-25 10:20:00,76.03,76.29,75.82,76.17,76108.0,76.03,76.29,75.82,76.17,76108.0
2023-01-25 10:30:00,76.16,76.3,75.99,76.14,44063.0,76.16,76.3,75.99,76.14,44063.0
2023-01-25 10:40:00,76.15,76.29,76.05,76.13,40818.0,76.15,76.29,76.05,76.13,40818.0
2023-01-25 10:50:00,76.12,76.4,76.03,76.37,32095.0,76.12,76.4,76.03,76.37,32095.0
2023-01-25 11:00:00,76.37,76.39,76.24,76.26,22405.0,76.37,76.39,76.24,76.26,22405.0
2023-01-25 11:10:00,76.26,76.51,76.24,76.49,27939.0,76.26,76.51,76.24,76.49,27939.0
2023-01-25 11:20:00,76.51,76.57,76.3,76.42,22870.0,76.51,76.57,76.3,76.42,22870.0
2023-01-25 11:30:00,76.43,76.46,76.31,76.35,19556.0,76.43,76.46,76.31,76.35,19556.0
2023-01-25 11:40:00,76.35,76.44,76.27,76.44,19758.0,76.35,76.44,76.27,76.44,19758.0
2023-01-25 11:50:00,76.47,76.79,76.46,76.75,22950.0,76.47,76.79,76.46,76.75,22950.0
2023-01-25 12:00:00,76.76,76.84,76.76,76.83,15160.0,76.76,76.84,76.76,76.83,15160.0
2023-01-25 12:10:00,76.85,76.93,76.77,76.84,26658.0,76.85,76.93,76.77,76.84,26658.0
2023-01-25 12:20:00,76.82,76.83,76.6,76.66,43000.0,76.82,76.83,76.6,76.66,43000.0
2023-01-25 12:30:00,76.7,76.81,76.6,76.77,22602.0,76.7,76.81,76.6,76.77,22602.0
2023-01-25 12:40:00,76.75,76.81,76.72,76.77,18698.0,76.75,76.81,76.72,76.77,18698.0
2023-01-25 12:50:00,76.77,76.85,76.69,76.7,14912.0,76.77,76.85,76.69,76.7,14912.0
2023-01-25 13:00:00,76.7,76.89,76.65,76.85,17019.0,76.7,76.89,76.65,76.85,17019.0
2023-01-25 13:10:00,76.85,77.08,76.85,77.04,22663.0,76.85,77.08,76.85,77.04,22663.0
2023-01-25 13:20:00,77.03,77.06,76.97,77.04,24050.0,77.03,77.06,76.97,77.04,24050.0
2023-01-25 13:30:00,77.04,77.12,76.94,76.94,22093.0,77.04,77.12,76.94,76.94,22093.0
2023-01-25 13:40:00,76.94,77.13,76.94,77.1,20618.0,76.94,77.13,76.94,77.1,20618.0
2023-01-25 13:50:00,77.1,77.12,76.99,77.02,12507.0,77.1,77.12,76.99,77.02,12507.0
2023-01-25 14:00:00,77.03,77.06,76.91,77.03,26724.0,77.03,77.06,76.91,77.03,26724.0
2023-01-25 14:10:00,77.03,77.19,77.01,77.17,46617.0,77.03,77.19,77.01,77.17,46617.0
2023-01-25 14:20:00,77.18,77.19,76.99,77.08,33809.0,77.18,77.19,76.99,77.08,33809.0
2023-01-25 14:30:00,77.09,77.18,77.03,77.17,49322.0,77.09,77.18,77.03,77.17,49322.0
2023-01-25 14:40:00,77.17,77.25,77.09,77.2,39075.0,77.17,77.25,77.09,77.2,39075.0
2023-01-25 14:50:00,77.2,77.36,77.19,77.34,30241.0,77.2,77.36,77.19,77.34,30241.0
2023-01-25 15:00:00,77.33,77.62,77.32,77.59,40611.0,77.33,77.62,77.32,77.59,40611.0
2023-01-25 15:10:00,77.59,77.63,77.5,77.55,41643.0,77.59,77.63,77.5,77.55,41643.0
2023-01-25 15:20:00,77.55,77.66,77.43,77.65,84623.0,77.55,77.66,77.43,77.65,84623.0
2023-01-25 15:30:00,77.66,77.74,77.51,77.68,84084.0,77.66,77.74,77.51,77.68,84084.0
2023-01-25 15:40:00,77.67,77.67,77.46,77.56,103192.0,77.67,77.67,77.46,77.56,103192.0
2023-01-25 15:50:00,77.56,77.7,77.33,77.69,251797.0,77.56,77.7,77.33,77.69,251797.0
2023-01-26 09:30:00,78.5,78.55,78.09,78.27,48964.0,78.5,78.55,78.09,78.27,48964.0
2023-01-26 09:40:00,78.28,78.49,77.91,78.42,50305.0,78.28,78.49,77.91,78.42,50305.0
2023-01-26 09:50:00,78.41,78.44,78.21,78.38,50281.0,78.41,78.44,78.21,78.38,50281.0
2023-01-26 10:00:00,78.38,78.5,77.97,78.03,31229.0,78.38,78.5,77.97,78.03,31229.0
2023-01-26 10:10:00,78.07,78.35,78.07,78.28,10601.0,78.07,78.35,78.07,78.28,10601.0
2023-01-26 10:20:00,78.3,78.31,77.94,78.01,23199.0,78.3,78.31,77.94,78.01,23199.0
2023-01-26 10:30:00,78.01,78.12,77.67,77.67,17351.0,78.01,78.12,77.67,77.67,17351.0
2023-01-26 10:40:00,77.63,77.85,77.63,77.84,15822.0,77.63,77.85,77.63,77.84,15822.0
2023-01-26 10:50:00,77.84,77.84,77.51,77.65,32254.0,77.84,77.84,77.51,77.65,32254.0
2023-01-26 11:00:00,77.67,77.72,77.56,77.69,21931.0,77.67,77.72,77.56,77.69,21931.0
2023-01-26 11:10:00,77.7,77.78,77.56,77.73,35434.0,77.7,77.78,77.56,77.73,35434.0
2023-01-26 11:20:00,77.73,77.73,77.44,77.67,38087.0,77.73,77.73,77.44,77.67,38087.0
2023-01-26 11:30:00,77.67,77.68,77.38,77.42,24349.0,77.67,77.68,77.38,77.42,24349.0
2023-01-26 11:40:00,77.45,77.56,77.43,77.53,19484.0,77.45,77.56,77.43,77.53,19484.0
2023-01-26 11:50:00,77.53,77.58,77.45,77.55,27123.0,77.53,77.58,77.45,77.55,27123.0
2023-01-26 12:00:00,77.55,77.62,77.53,77.61,13970.0,77.55,77.62,77.53,77.61,13970.0
2023-01-26 12:10:00,77.6,77.68,77.59,77.61,26384.0,77.6,77.68,77.59,77.61,26384.0
2023-01-26 12:20:00,77.62,77.79,77.6,77.74,20012.0,77.62,77.79,77.6,77.74,20012.0
2023-01-26 12:30:00,77.73,77.85,77.72,77.82,18747.0,77.73,77.85,77.72,77.82,18747.0
2023-01-26 12:40:00,77.82,77.82,77.45,77.53,26337.0,77.82,77.82,77.45,77.53,26337.0
2023-01-26 12:50:00,77.52,77.63,77.35,77.35,19150.0,77.52,77.63,77.35,77.35,19150.0
2023-01-26 13:00:00,77.35,77.48,77.29,77.37,51526.0,77.35,77.48,77.29,77.37,51526.0
2023-01-26 13:10:00,77.39,77.49,77.38,77.45,51672.0,77.39,77.49,77.38,77.45,51672.0
2023-01-26 13:20:00,77.45,77.55,77.45,77.52,17030.0,77.45,77.55,77.45,77.52,17030.0
2023-01-26 13:30:00,77.54,77.61,77.5,77.6,13976.0,77.54,77.61,77.5,77.6,13976.0
2023-01-26 13:40:00,77.59,77.63,77.54,77.6,20630.0,77.59,77.63,77.54,77.6,20630.0
2023-01-26 13:50:00,77.61,77.64,77.36,77.47,77624.0,77.61,77.64,77.36,77.47,77624.0
2023-01-26 14:00:00,77.48,77.6,77.37,77.6,33762.0,77.48,77.6,77.37,77.6,33762.0
2023-01-26 14:10:00,77.59,77.69,77.58,77.66,31581.0,77.59,77.69,77.58,77.66,31581.0
2023-01-26 14:20:00,77.67,77.76,77.57,77.65,23051.0,77.67,77.76,77.57,77.65,23051.0
2023-01-26 14:30:00,77.66,77.66,77.56,77.59,22605.0,77.66,77.66,77.56,77.59,22605.0
2023-01-26 14:40:00,77.6,77.78,77.6,77.66,36715.0,77.6,77.78,77.6,77.66,36715.0
2023-01-26 14:50:00,77.66,77.76,77.62,77.75,20659.0,77.66,77.76,77.62,77.75,20659.0
2023-01-26 15:00:00,77.76,77.76,77.63,77.7,20883.0,77.76,77.76,77.63,77.7,20883.0
2023-01-26 15:10:00,77.71,77.84,77.7,77.84,23467.0,77.71,77.84,77.7,77.84,23467.0
2023-01-26 15:20:00,77.84,77.88,77.75,77.75,48296.0,77.84,77.88,77.75,77.75,48296.0
2023-01-26 15:30:00,77.73,77.77,77.69,77.73,92122.0,77.73,77.77,77.69,77.73,92122.0
2023-01-26 15:40:00,77.73,77.84,77.73,77.82,80255.0,77.73,77.84,77.73,77.82,80255.0
2023-01-26 15:50:00,77.84,78.23,77.83,78.2,293125.0,77.84,78.23,77.83,78.2,293125.0
2023-01-27 09:30:00,78.38,78.38,77.83,78.06,57520.0,78.38,78.38,77.83,78.06,57520.0
2023-01-27 09:40:00,78.07,78.39,77.95,78.39,25908.0,78.07,78.39,77.95,78.39,25908.0
2023-01-27 09:50:00,78.46,78.46,78.27,78.43,33883.0,78.46,78.46,78.27,78.43,33883.0
2023-01-27 10:00:00,78.37,78.55,78.3,78.55,29915.0,78.37,78.55,78.3,78.55,29915.0
2023-01-27 10:10:00,78.54,78.63,78.4,78.4,32039.0,78.54,78.63,78.4,78.4,32039.0
2023-01-27 10:20:00,78.4,78.4,78.19,78.38,29038.0,78.4,78.4,78.19,78.38,29038.0
2023-01-27 10:30:00,78.38,78.43,78.11,78.18,14770.0,78.38,78.43,78.11,78.18,14770.0
2023-01-27 10:40:00,78.17,78.2,77.81,77.98,26168.0,78.17,78.2,77.81,77.98,26168.0
2023-01-27 10:50:00,77.98,78.03,77.91,78.0,21258.0,77.98,78.03,77.91,78.0,21258.0
2023-01-27 11:00:00,77.98,78.05,77.89,78.04,13499.0,77.98,78.05,77.89,78.04,13499.0
2023-01-27 11:10:00,78.03,78.07,77.96,78.07,19567.0,78.03,78.07,77.96,78.07,19567.0
2023-01-27 11:20:00,78.07,78.15,77.99,78.03,13301.0,78.07,78.15,77.99,78.03,13301.0
2023-01-27 11:30:00,78.02,78.19,77.99,78.02,8094.0,78.02,78.19,77.99,78.02,8094.0
2023-01-27 11:40:00,78.03,78.25,78.03,78.21,17050.0,78.03,78.25,78.03,78.21,17050.0
2023-01-27 11:50:00,78.22,78.36,78.2,78.31,10755.0,78.22,78.36,78.2,78.31,10755.0
2023-01-27 12:00:00,78.32,78.32,78.15,78.18,13954.0,78.32,78.32,78.15,78.18,13954.0
2023-01-27 12:10:00,78.2,78.4,78.2,78.4,57046.0,78.2,78.4,78.2,78.4,57046.0
2023-01-27 12:20:00,78.42,78.53,78.37,78.48,10061.0,78.42,78.53,78.37,78.48,10061.0
2023-01-27 12:30:00,78.46,78.67,78.46,78.66,8790.0,78.46,78.67,78.46,78.66,8790.0
2023-01-27 12:40:00,78.66,78.69,78.55,78.57,13006.0,78.66,78.69,78.55,78.57,13006.0
2023-01-27 12:50:00,78.56,78.59,78.47,78.49,12504.0,78.56,78.59,78.47,78.49,12504.0
2023-01-27 13:00:00,78.5,78.5,78.43,78.44,10333.0,78.5,78.5,78.43,78.44,10333.0
2023-01-27 13:10:00,78.44,78.45,78.27,78.28,11014.0,78.44,78.45,78.27,78.28,11014.0
2023-01-27 13:20:00,78.27,78.44,78.22,78.43,15611.0,78.27,78.44,78.22,78.43,15611.0
2023-01-27 13:30:00,78.42,78.54,78.42,78.5,14862.0,78.42,78.54,78.42,78.5,14862.0
2023-01-27 13:40:00,78.51,78.53,78.44,78.51,11210.0,78.51,78.53,78.44,78.51,11210.0
2023-01-27 13:50:00,78.52,78.63,78.44,78.63,53126.0,78.52,78.63,78.44,78.63,53126.0
2023-01-27 14:00:00,78.63,78.71,78.47,78.47,34730.0,78.63,78.71,78.47,78.47,34730.0
2023-01-27 14:10:00,78.47,78.48,78.31,78.4,18145.0,78.47,78.48,78.31,78.4,18145.0
2023-01-27 14:20:00,78.4,78.4,78.22,78.24,20751.0,78.4,78.4,78.22,78.24,20751.0
2023-01-27 14:30:00,78.23,78.27,78.17,78.22,27416.0,78.23,78.27,78.17,78.22,27416.0
2023-01-27 14:40:00,78.21,78.3,78.2,78.3,19889.0,78.21,78.3,78.2,78.3,19889.0
2023-01-27 14:50:00,78.3,78.48,78.23,78.47,55889.0,78.3,78.48,78.23,78.47,55889.0
2023-01-27 15:00:00,78.47,78.79,78.45,78.78,42984.0,78.47,78.79,78.45,78.78,42984.0
2023-01-27 15:10:00,78.78,78.84,78.52,78.53,49698.0,78.78,78.84,78.52,78.53,49698.0
2023-01-27 15:20:00,78.53,78.69,78.49,78.65,34945.0,78.53,78.69,78.49,78.65,34945.0
2023-01-27 15:30:00,78.65,78.67,78.54,78.59,56707.0,78.65,78.67,78.54,78.59,56707.0
2023-01-27 15:40:00,78.59,78.75,78.31,78.32,81258.0,78.59,78.75,78.31,78.32,81258.0
2023-01-27 15:50:00,78.33,78.35,78.02,78.14,185015.0,78.33,78.35,78.02,78.14,185015.0
2023-01-30 09:30:00,76.48,77.13,76.44,77.05,158050.0,76.48,77.13,76.44,77.05,158050.0
2023-01-30 09:40:00,77.06,77.29,76.7,77.29,79837.0,77.06,77.29,76.7,77.29,79837.0
2023-01-30 09:50:00,77.29,77.56,77.1,77.38,134759.0,77.29,77.56,77.1,77.38,134759.0
2023-01-30 10:00:00,77.39,77.61,77.23,77.3,77222.0,77.39,77.61,77.23,77.3,77222.0
2023-01-30 10:10:00,77.3,77.43,76.75,76.79,78729.0,77.3,77.43,76.75,76.79,78729.0
2023-01-30 10:20:00,76.81,76.89,76.57,76.67,36868.0,76.81,76.89,76.57,76.67,36868.0
2023-01-30 10:30:00,76.69,76.7,76.41,76.45,48015.0,76.69,76.7,76.41,76.45,48015.0
2023-01-30 10:40:00,76.45,76.46,76.17,76.35,40619.0,76.45,76.46,76.17,76.35,40619.0
2023-01-30 10:50:00,76.35,76.45,76.23,76.36,42727.0,76.35,76.45,76.23,76.36,42727.0
2023-01-30 11:00:00,76.36,76.46,76.15,76.23,28954.0,76.36,76.46,76.15,76.23,28954.0
2023-01-30 11:10:00,76.24,76.44,76.23,76.39,33340.0,76.24,76.44,76.23,76.39,33340.0
2023-01-30 11:20:00,76.38,76.42,76.16,76.27,29045.0,76.38,76.42,76.16,76.27,29045.0
2023-01-30 11:30:00,76.28,76.39,76.19,76.25,28516.0,76.28,76.39,76.19,76.25,28516.0
2023-01-30 11:40:00,76.26,76.29,76.11,76.15,26158.0,76.26,76.29,76.11,76.15,26158.0
2023-01-30 11:50:00,76.16,76.38,76.15,76.36,39994.0,76.16,76.38,76.15,76.36,39994.0
2023-01-30 12:00:00,76.34,76.36,76.24,76.31,29511.0,76.34,76.36,76.24,76.31,29511.0
2023-01-30 12:10:00,76.3,76.36,76.17,76.17,21884.0,76.3,76.36,76.17,76.17,21884.0
2023-01-30 12:20:00,76.16,76.28,76.14,76.25,23383.0,76.16,76.28,76.14,76.25,23383.0
2023-01-30 12:30:00,76.25,76.39,76.17,76.32,22737.0,76.25,76.39,76.17,76.32,22737.0
2023-01-30 12:40:00,76.32,76.33,76.15,76.2,20034.0,76.32,76.33,76.15,76.2,20034.0
2023-01-30 12:50:00,76.2,76.35,76.18,76.29,27212.0,76.2,76.35,76.18,76.29,27212.0
2023-01-30 13:00:00,76.28,76.33,76.22,76.29,32865.0,76.28,76.33,76.22,76.29,32865.0
2023-01-30 13:10:00,76.3,76.47,76.26,76.45,41230.0,76.3,76.47,76.26,76.45,41230.0
2023-01-30 13:20:00,76.45,76.48,76.35,76.39,28715.0,76.45,76.48,76.35,76.39,28715.0
2023-01-30 13:30:00,76.39,76.49,76.34,76.45,28054.0,76.39,76.49,76.34,76.45,28054.0
2023-01-30 13:40:00,76.46,76.51,76.44,76.49,22641.0,76.46,76.51,76.44,76.49,22641.0
2023-01-30 13:50:00,76.48,76.48,76.35,76.43,18121.0,76.48,76.48,76.35,76.43,18121.0
2023-01-30 14:00:00,76.44,76.46,76.33,76.39,21002.0,76.44,76.46,76.33,76.39,21002.0
2023-01-30 14:10:00,76.4,76.42,76.19,76.23,20505.0,76.4,76.42,76.19,76.23,20505.0
2023-01-30 14:20:00,76.23,76.24,76.15,76.17,33255.0,76.23,76.24,76.15,76.17,33255.0
2023-01-30 14:30:00,76.16,76.36,76.12,76.34,32708.0,76.16,76.36,76.12,76.34,32708.0
2023-01-30 14:40:00,76.34,76.35,76.2,76.27,47678.0,76.34,76.35,76.2,76.27,47678.0
2023-01-30 14:50:00,76.28,76.28,76.12,76.2,23140.0,76.28,76.28,76.12,76.2,23140.0
2023-01-30 15:00:00,76.21,76.28,76.09,76.13,36341.0,76.21,76.28,76.09,76.13,36341.0
2023-01-30 15:10:00,76.12,76.13,75.93,76.08,35475.0,76.12,76.13,75.93,76.08,35475.0
2023-01-30 15:20:00,76.09,76.11,75.98,76.05,32257.0,76.09,76.11,75.98,76.05,32257.0
2023-01-30 15:30:00,76.05,76.23,76.02,76.2,64781.0,76.05,76.23,76.02,76.2,64781.0
2023-01-30 15:40:00,76.2,76.24,76.0,76.05,76695.0,76.2,76.24,76.0,76.05,76695.0
2023-01-30 15:50:00,76.05,76.18,75.89,76.08,352684.0,76.05,76.18,75.89,76.08,352684.0
2023-01-31 09:30:00,74.97,76.59,74.96,76.56,212799.0,74.97,76.59,74.96,76.56,212799.0
2023-01-31 09:40:00,76.53,76.83,76.18,76.23,81715.0,76.53,76.83,76.18,76.23,81715.0
2023-01-31 09:50:00,76.25,76.34,75.82,75.9,100776.0,76.25,76.34,75.82,75.9,100776.0
2023-01-31 10:00:00,75.9,76.01,75.6,75.76,141595.0,75.9,76.01,75.6,75.76,141595.0
2023-01-31 10:10:00,75.76,75.89,75.56,75.89,179946.0,75.76,75.89,75.56,75.89,179946.0
2023-01-31 10:20:00,75.89,75.9,75.57,75.76,130513.0,75.89,75.9,75.57,75.76,130513.0
2023-01-31 10:30:00,75.75,75.79,75.42,75.53,108066.0,75.75,75.79,75.42,75.53,108066.0
2023-01-31 10:40:00,75.47,75.64,75.25,75.43,125126.0,75.47,75.64,75.25,75.43,125126.0
2023-01-31 10:50:00,75.45,75.57,75.44,75.48,61486.0,75.45,75.57,75.44,75.48,61486.0
2023-01-31 11:00:00,75.5,75.76,75.48,75.64,93844.0,75.5,75.76,75.48,75.64,93844.0
2023-01-31 11:10:00,75.64,75.75,75.48,75.49,88570.0,75.64,75.75,75.48,75.49,88570.0
2023-01-31 11:20:00,75.49,75.69,75.45,75.66,58787.0,75.49,75.69,75.45,75.66,58787.0
2023-01-31 11:30:00,75.65,75.67,75.39,75.39,50305.0,75.65,75.67,75.39,75.39,50305.0
2023-01-31 11:40:00,75.4,75.5,75.27,75.35,114175.0,75.4,75.5,75.27,75.35,114175.0
2023-01-31 11:50:00,75.35,75.46,75.28,75.38,80991.0,75.35,75.46,75.28,75.38,80991.0
2023-01-31 12:00:00,75.38,75.38,75.19,75.21,56597.0,75.38,75.38,75.19,75.21,56597.0
2023-01-31 12:10:00,75.2,75.52,75.2,75.52,95688.0,75.2,75.52,75.2,75.52,95688.0
2023-01-31 12:20:00,75.51,75.62,75.48,75.61,49221.0,75.51,75.62,75.48,75.61,49221.0
2023-01-31 12:30:00,75.61,75.77,75.61,75.67,52162.0,75.61,75.77,75.61,75.67,52162.0
2023-01-31 12:40:00,75.69,75.8,75.57,75.57,45247.0,75.69,75.8,75.57,75.57,45247.0
2023-01-31 12:50:00,75.58,75.65,75.54,75.65,35477.0,75.58,75.65,75.54,75.65,35477.0
2023-01-31 13:00:00,75.65,75.82,75.61,75.82,70266.0,75.65,75.82,75.61,75.82,70266.0
2023-01-31 13:10:00,75.82,75.87,75.73,75.77,61879.0,75.82,75.87,75.73,75.77,61879.0
2023-01-31 13:20:00,75.77,75.88,75.7,75.87,72566.0,75.77,75.88,75.7,75.87,72566.0
2023-01-31 13:30:00,75.88,76.01,75.8,75.82,47864.0,75.88,76.01,75.8,75.82,47864.0
2023-01-31 13:40:00,75.81,76.35,75.76,76.32,90479.0,75.81,76.35,75.76,76.32,90479.0
2023-01-31 13:50:00,76.33,76.71,76.33,76.59,129271.0,76.33,76.71,76.33,76.59,129271.0
2023-01-31 14:00:00,76.59,76.76,76.49,76.58,130606.0,76.59,76.76,76.49,76.58,130606.0
2023-01-31 14:10:00,76.57,76.85,76.42,76.45,108343.0,76.57,76.85,76.42,76.45,108343.0
2023-01-31 14:20:00,76.44,76.52,76.24,76.29,74208.0,76.44,76.52,76.24,76.29,74208.0
2023-01-31 14:30:00,76.29,76.4,76.25,76.34,58789.0,76.29,76.4,76.25,76.34,58789.0
2023-01-31 14:40:00,76.34,76.37,76.2,76.36,59850.0,76.34,76.37,76.2,76.36,59850.0
2023-01-31 14:50:00,76.36,76.48,76.35,76.46,55588.0,76.36,76.48,76.35,76.46,55588.0
2023-01-31 15:00:00,76.45,76.51,76.23,76.23,69138.0,76.45,76.51,76.23,76.23,69138.0
2023-01-31 15:10:00,76.22,76.34,76.1,76.18,73645.0,76.22,76.34,76.1,76.18,73645.0
2023-01-31 15:20:00,76.19,76.21,76.0,76.03,108639.0,76.19,76.21,76.0,76.03,108639.0
2023-01-31 15:30:00,76.03,76.07,75.92,75.97,108563.0,76.03,76.07,75.92,75.97,108563.0
2023-01-31 15:40:00,75.97,76.11,75.91,75.97,184489.0,75.97,76.11,75.91,75.97,184489.0
2023-01-31 15:50:00,75.98,76.74,75.97,76.74,526390.0,75.98,76.74,75.97,76.74,526390.0
2023-02-01 09:30:00,79.11,80.97,78.14,79.58,772032.0,79.11,80.97,78.14,79.58,772032.0
2023-02-01 09:40:00,79.59,80.5,79.07,80.28,442932.0,79.59,80.5,79.07,80.28,442932.0
2023-02-01 09:50:00,80.28,80.81,79.3,79.6,196451.0,80.28,80.81,79.3,79.6,196451.0
2023-02-01 10:00:00,79.55,79.59,78.74,79.39,145692.0,79.55,79.59,78.74,79.39,145692.0
2023-02-01 10:10:00,79.4,79.86,79.18,79.58,114862.0,79.4,79.86,79.18,79.58,114862.0
2023-02-01 10:20:00,79.58,79.96,78.92,79.19,107321.0,79.58,79.96,78.92,79.19,107321.0
2023-02-01 10:30:00,79.19,79.88,79.19,79.8,76264.0,79.19,79.88,79.19,79.8,76264.0
2023-02-01 10:40:00,79.78,79.87,79.27,79.69,99105.0,79.78,79.87,79.27,79.69,99105.0
2023-02-01 10:50:00,79.7,79.71,79.07,79.19,61925.0,79.7,79.71,79.07,79.19,61925.0
2023-02-01 11:00:00,79.19,79.19,78.17,78.64,173674.0,79.19,79.19,78.17,78.64,173674.0
2023-02-01 11:10:00,78.66,79.08,78.62,78.95,49927.0,78.66,79.08,78.62,78.95,49927.0
2023-02-01 11:20:00,78.87,79.04,78.41,78.62,58958.0,78.87,79.04,78.41,78.62,58958.0
2023-02-01 11:30:00,78.62,79.63,78.57,79.59,115604.0,78.62,79.63,78.57,79.59,115604.0
2023-02-01 11:40:00,79.54,79.55,78.82,78.83,57173.0,79.54,79.55,78.82,78.83,57173.0
2023-02-01 11:50:00,78.84,78.89,78.32,78.5,63388.0,78.84,78.89,78.32,78.5,63388.0
2023-02-01 12:00:00,78.51,78.56,78.07,78.27,76059.0,78.51,78.56,78.07,78.27,76059.0
2023-02-01 12:10:00,78.25,78.3,78.0,78.0,74835.0,78.25,78.3,78.0,78.0,74835.0
2023-02-01 12:20:00,77.98,78.42,77.75,78.21,125288.0,77.98,78.42,77.75,78.21,125288.0
2023-02-01 12:30:00,78.22,78.29,77.98,78.06,109877.0,78.22,78.29,77.98,78.06,109877.0
2023-02-01 12:40:00,78.06,78.5,78.06,78.39,59966.0,78.06,78.5,78.06,78.39,59966.0
2023-02-01 12:50:00,78.4,78.55,78.14,78.43,43948.0,78.4,78.55,78.14,78.43,43948.0
2023-02-01 13:00:00,78.44,78.52,78.29,78.36,45119.0,78.44,78.52,78.29,78.36,45119.0
2023-02-01 13:10:00,78.35,78.52,78.24,78.25,46028.0,78.35,78.52,78.24,78.25,46028.0
2023-02-01 13:20:00,78.24,78.32,78.12,78.2,37604.0,78.24,78.32,78.12,78.2,37604.0
2023-02-01 13:30:00,78.19,78.51,78.18,78.3,33273.0,78.19,78.51,78.18,78.3,33273.0
2023-02-01 13:40:00,78.31,78.56,78.31,78.48,36937.0,78.31,78.56,78.31,78.48,36937.0
2023-02-01 13:50:00,78.5,78.64,78.4,78.51,33684.0,78.5,78.64,78.4,78.51,33684.0
2023-02-01 14:00:00,78.51,78.99,78.17,78.9,84922.0,78.51,78.99,78.17,78.9,84922.0
2023-02-01 14:10:00,78.91,79.2,78.85,78.98,73571.0,78.91,79.2,78.85,78.98,73571.0
2023-02-01 14:20:00,78.99,79.35,78.99,79.15,62267.0,78.99,79.35,78.99,79.15,62267.0
2023-02-01 14:30:00,79.16,79.82,78.61,79.77,145327.0,79.16,79.82,78.61,79.77,145327.0
2023-02-01 14:40:00,79.79,80.11,79.62,80.03,188923.0,79.79,80.11,79.62,80.03,188923.0
2023-02-01 14:50:00,80.07,80.38,79.98,80.12,118212.0,80.07,80.38,79.98,80.12,118212.0
2023-02-01 15:00:00,80.11,80.85,80.06,80.83,156494.0,80.11,80.85,80.06,80.83,156494.0
2023-02-01 15:10:00,80.82,80.89,80.49,80.79,108063.0,80.82,80.89,80.49,80.79,108063.0
2023-02-01 15:20:00,80.81,80.96,80.59,80.95,131909.0,80.81,80.96,80.59,80.95,131909.0
2023-02-01 15:30:00,80.95,81.36,80.77,81.31,154997.0,80.95,81.36,80.77,81.31,154997.0
2023-02-01 15:40:00,81.32,81.47,81.11,81.13,159716.0,81.32,81.47,81.11,81.13,159716.0
2023-02-01 15:50:00,81.13,81.54,81.09,81.5,607442.0,81.13,81.54,81.09,81.5,607442.0
2023-02-02 09:30:00,82.06,83.12,81.75,83.12,216936.0,82.06,83.12,81.75,83.12,216936.0
2023-02-02 09:40:00,83.12,83.63,82.98,83.08,102880.0,83.12,83.63,82.98,83.08,102880.0
2023-02-02 09:50:00,83.06,83.1,82.17,82.23,162821.0,83.06,83.1,82.17,82.23,162821.0
2023-02-02 10:00:00,82.25,82.55,81.87,82.09,115019.0,82.25,82.55,81.87,82.09,115019.0
2023-02-02 10:10:00,82.07,82.77,82.03,82.77,93975.0,82.07,82.77,82.03,82.77,93975.0
2023-02-02 10:20:00,82.81,82.81,82.23,82.47,58775.0,82.81,82.81,82.23,82.47,58775.0
2023-02-02 10:30:00,82.47,82.8,82.44,82.66,70486.0,82.47,82.8,82.44,82.66,70486.0
2023-02-02 10:40:00,82.69,83.26,82.69,83.21,68308.0,82.69,83.26,82.69,83.21,68308.0
2023-02-02 10:50:00,83.21,83.26,83.0,83.02,57989.0,83.21,83.26,83.0,83.02,57989.0
2023-02-02 11:00:00,83.01,83.27,82.95,82.97,73794.0,83.01,83.27,82.95,82.97,73794.0
2023-02-02 11:10:00,82.96,83.07,82.83,82.88,46865.0,82.96,83.07,82.83,82.88,46865.0
2023-02-02 11:20:00,82.87,83.17,82.87,83.01,80667.0,82.87,83.17,82.87,83.01,80667.0
2023-02-02 11:30:00,82.99,83.05,82.67,82.7,58609.0,82.99,83.05,82.67,82.7,58609.0
2023-02-02 11:40:00,82.7,82.9,82.63,82.83,65094.0,82.7,82.9,82.63,82.83,65094.0
2023-02-02 11:50:00,82.84,82.99,82.76,82.98,49997.0,82.84,82.99,82.76,82.98,49997.0
2023-02-02 12:00:00,82.98,83.48,82.97,83.45,63327.0,82.98,83.48,82.97,83.45,63327.0
2023-02-02 12:10:00,83.44,83.72,83.41,83.67,47533.0,83.44,83.72,83.41,83.67,47533.0
2023-02-02 12:20:00,83.66,83.74,83.53,83.68,47577.0,83.66,83.74,83.53,83.68,47577.0
2023-02-02 12:30:00,83.67,83.78,83.33,83.38,74165.0,83.67,83.78,83.33,83.38,74165.0
2023-02-02 12:40:00,83.38,83.48,83.26,83.27,28716.0,83.38,83.48,83.26,83.27,28716.0
2023-02-02 12:50:00,83.27,83.49,83.17,83.46,30508.0,83.27,83.49,83.17,83.46,30508.0
2023-02-02 13:00:00,83.47,83.75,83.45,83.45,46348.0,83.47,83.75,83.45,83.45,46348.0
2023-02-02 13:10:00,83.46,83.68,83.43,83.67,41047.0,83.46,83.68,83.43,83.67,41047.0
2023-02-02 13:20:00,83.68,83.68,83.46,83.62,32343.0,83.68,83.68,83.46,83.62,32343.0
2023-02-02 13:30:00,83.63,83.78,83.62,83.78,39038.0,83.63,83.78,83.62,83.78,39038.0
2023-02-02 13:40:00,83.78,84.03,83.77,84.03,52014.0,83.78,84.03,83.77,84.03,52014.0
2023-02-02 13:50:00,84.02,84.22,83.99,84.22,38522.0,84.02,84.22,83.99,84.22,38522.0
2023-02-02 14:00:00,84.2,84.38,84.15,84.17,70362.0,84.2,84.38,84.15,84.17,70362.0
2023-02-02 14:10:00,84.19,84.29,84.09,84.27,65298.0,84.19,84.29,84.09,84.27,65298.0
2023-02-02 14:20:00,84.24,84.32,83.81,84.0,116568.0,84.24,84.32,83.81,84.0,116568.0
2023-02-02 14:30:00,83.98,84.02,83.67,83.67,102921.0,83.98,84.02,83.67,83.67,102921.0
2023-02-02 14:40:00,83.66,84.06,83.66,84.06,68614.0,83.66,84.06,83.66,84.06,68614.0
2023-02-02 14:50:00,84.06,84.16,83.8,83.84,66305.0,84.06,84.16,83.8,83.84,66305.0
2023-02-02 15:00:00,83.87,84.06,83.71,83.91,82079.0,83.87,84.06,83.71,83.91,82079.0
2023-02-02 15:10:00,83.92,84.2,83.91,84.16,88777.0,83.92,84.2,83.91,84.16,88777.0
2023-02-02 15:20:00,84.16,84.26,84.13,84.24,76500.0,84.16,84.26,84.13,84.24,76500.0
2023-02-02 15:30:00,84.25,84.57,84.25,84.46,107952.0,84.25,84.57,84.25,84.46,107952.0
2023-02-02 15:40:00,84.47,84.72,84.43,84.69,209019.0,84.47,84.72,84.43,84.69,209019.0
2023-02-02 15:50:00,84.68,84.85,84.51,84.51,622563.0,84.68,84.85,84.51,84.51,622563.0
2023-02-03 09:30:00,83.52,84.14,83.32,83.5,259045.0,83.52,84.14,83.32,83.5,259045.0
2023-02-03 09:40:00,83.5,83.7,82.58,83.03,98916.0,83.5,83.7,82.58,83.03,98916.0
2023-02-03 09:50:00,83.02,83.38,82.81,82.81,152393.0,83.02,83.38,82.81,82.81,152393.0
2023-02-03 10:00:00,82.65,82.78,82.07,82.24,106035.0,82.65,82.78,82.07,82.24,106035.0
2023-02-03 10:10:00,82.22,82.77,82.2,82.76,78111.0,82.22,82.77,82.2,82.76,78111.0
2023-02-03 10:20:00,82.81,83.04,82.7,82.83,140973.0,82.81,83.04,82.7,82.83,140973.0
2023-02-03 10:30:00,82.81,83.01,82.58,82.91,72285.0,82.81,83.01,82.58,82.91,72285.0
2023-02-03 10:40:00,82.92,83.1,82.84,82.92,78446.0,82.92,83.1,82.84,82.92,78446.0
2023-02-03 10:50:00,82.91,83.05,82.64,82.79,78261.0,82.91,83.05,82.64,82.79,78261.0
2023-02-03 11:00:00,82.78,82.98,82.71,82.86,83452.0,82.78,82.98,82.71,82.86,83452.0
2023-02-03 11:10:00,82.84,83.04,82.8,82.8,104443.0,82.84,83.04,82.8,82.8,104443.0
2023-02-03 11:20:00,82.82,83.01,82.66,82.99,70777.0,82.82,83.01,82.66,82.99,70777.0
2023-02-03 11:30:00,83.01,83.08,82.53,82.61,135991.0,83.01,83.08,82.53,82.61,135991.0
2023-02-03 11:40:00,82.59,82.74,82.42,82.42,101730.0,82.59,82.74,82.42,82.42,101730.0
2023-02-03 11:50:00,82.45,82.62,82.44,82.46,32587.0,82.45,82.62,82.44,82.46,32587.0
2023-02-03 12:00:00,82.45,82.65,82.44,82.56,42367.0,82.45,82.65,82.44,82.56,42367.0
2023-02-03 12:10:00,82.57,82.83,82.56,82.73,40847.0,82.57,82.83,82.56,82.73,40847.0
2023-02-03 12:20:00,82.71,82.87,82.69,82.8,36441.0,82.71,82.87,82.69,82.8,36441.0
2023-02-03 12:30:00,82.79,82.9,82.71,82.77,96607.0,82.79,82.9,82.71,82.77,96607.0
2023-02-03 12:40:00,82.8,82.97,82.79,82.86,37433.0,82.8,82.97,82.79,82.86,37433.0
2023-02-03 12:50:00,82.86,82.9,82.51,82.52,34294.0,82.86,82.9,82.51,82.52,34294.0
2023-02-03 13:00:00,82.53,82.56,82.12,82.13,34988.0,82.53,82.56,82.12,82.13,34988.0
2023-02-03 13:10:00,82.1,82.24,81.89,82.06,58542.0,82.1,82.24,81.89,82.06,58542.0
2023-02-03 13:20:00,82.04,82.14,81.86,81.88,35003.0,82.04,82.14,81.86,81.88,35003.0
2023-02-03 13:30:00,81.87,82.13,81.75,82.12,70919.0,81.87,82.13,81.75,82.12,70919.0
2023-02-03 13:40:00,82.12,82.16,81.88,82.04,42935.0,82.12,82.16,81.88,82.04,42935.0
2023-02-03 13:50:00,82.06,82.34,82.06,82.09,44430.0,82.06,82.34,82.06,82.09,44430.0
2023-02-03 14:00:00,82.09,82.11,81.95,82.07,41438.0,82.09,82.11,81.95,82.07,41438.0
2023-02-03 14:10:00,82.08,82.09,81.82,81.91,65988.0,82.08,82.09,81.82,81.91,65988.0
2023-02-03 14:20:00,81.92,82.0,81.76,81.88,64255.0,81.92,82.0,81.76,81.88,64255.0
2023-02-03 14:30:00,81.86,81.96,81.68,81.95,53722.0,81.86,81.96,81.68,81.95,53722.0
2023-02-03 14:40:00,81.95,81.97,81.83,81.87,44715.0,81.95,81.97,81.83,81.87,44715.0
2023-02-03 14:50:00,81.88,81.93,81.61,81.68,54344.0,81.88,81.93,81.61,81.68,54344.0
2023-02-03 15:00:00,81.68,81.68,81.39,81.61,108968.0,81.68,81.68,81.39,81.61,108968.0
2023-02-03 15:10:00,81.6,82.05,81.56,82.03,54104.0,81.6,82.05,81.56,82.03,54104.0
2023-02-03 15:20:00,82.04,82.05,81.86,81.87,61725.0,82.04,82.05,81.86,81.87,61725.0
2023-02-03 15:30:00,81.87,81.99,81.8,81.87,101204.0,81.87,81.99,81.8,81.87,101204.0
2023-02-03 15:40:00,81.87,82.11,81.8,81.88,118933.0,81.87,82.11,81.8,81.88,118933.0
2023-02-03 15:50:00,81.85,82.14,81.77,82.12,430505.0,81.85,82.14,81.77,82.12,430505.0
2023-02-06 09:30:00,80.75,81.07,80.16,80.27,86443.0,80.75,81.07,80.16,80.27,86443.0
2023-02-06 09:40:00,80.28,80.3,79.7,79.93,66780.0,80.28,80.3,79.7,79.93,66780.0
2023-02-06 09:50:00,79.93,80.21,79.74,79.85,71703.0,79.93,80.21,79.74,79.85,71703.0
2023-02-06 10:00:00,79.81,80.04,79.59,79.81,116782.0,79.81,80.04,79.59,79.81,116782.0
2023-02-06 10:10:00,79.8,79.8,79.08,79.19,79004.0,79.8,79.8,79.08,79.19,79004.0
2023-02-06 10:20:00,79.17,79.55,79.12,79.55,71286.0,79.17,79.55,79.12,79.55,71286.0
2023-02-06 10:30:00,79.54,79.69,79.38,79.42,38698.0,79.54,79.69,79.38,79.42,38698.0
2023-02-06 10:40:00,79.41,79.53,79.23,79.3,59548.0,79.41,79.53,79.23,79.3,59548.0
2023-02-06 10:50:00,79.31,79.54,79.29,79.47,55794.0,79.31,79.54,79.29,79.47,55794.0
2023-02-06 11:00:00,79.47,79.57,79.34,79.35,53919.0,79.47,79.57,79.34,79.35,53919.0
2023-02-06 11:10:00,79.35,79.71,79.35,79.64,31767.0,79.35,79.71,79.35,79.64,31767.0
2023-02-06 11:20:00,79.61,79.78,79.58,79.77,24190.0,79.61,79.78,79.58,79.77,24190.0
2023-02-06 11:30:00,79.78,79.87,79.64,79.7,27602.0,79.78,79.87,79.64,79.7,27602.0
2023-02-06 11:40:00,79.7,79.71,79.32,79.34,26628.0,79.7,79.71,79.32,79.34,26628.0
2023-02-06 11:50:00,79.34,79.46,79.23,79.23,35852.0,79.34,79.46,79.23,79.23,35852.0
2023-02-06 12:00:00,79.23,79.25,79.06,79.2,24535.0,79.23,79.25,79.06,79.2,24535.0
2023-02-06 12:10:00,79.21,79.22,79.03,79.08,20975.0,79.21,79.22,79.03,79.08,20975.0
2023-02-06 12:20:00,79.07,79.07,78.83,78.87,22159.0,79.07,79.07,78.83,78.87,22159.0
2023-02-06 12:30:00,78.88,79.03,78.87,78.87,21817.0,78.88,79.03,78.87,78.87,21817.0
2023-02-06 12:40:00,78.87,78.95,78.72,78.81,24647.0,78.87,78.95,78.72,78.81,24647.0
2023-02-06 12:50:00,78.81,78.9,78.75,78.84,16787.0,78.81,78.9,78.75,78.84,16787.0
2023-02-06 13:00:00,78.85,79.03,78.8,79.02,69825.0,78.85,79.03,78.8,79.02,69825.0
2023-02-06 13:10:00,79.01,79.07,78.85,79.03,62593.0,79.01,79.07,78.85,79.03,62593.0
2023-02-06 13:20:00,79.03,79.1,78.87,78.94,30251.0,79.03,79.1,78.87,78.94,30251.0
2023-02-06 13:30:00,78.93,78.93,78.73,78.89,34119.0,78.93,78.93,78.73,78.89,34119.0
2023-02-06 13:40:00,78.88,79.04,78.76,78.96,68560.0,78.88,79.04,78.76,78.96,68560.0
2023-02-06 13:50:00,78.96,79.15,78.96,79.09,45771.0,78.96,79.15,78.96,79.09,45771.0
2023-02-06 14:00:00,79.08,79.37,79.08,79.3,34882.0,79.08,79.37,79.08,79.3,34882.0
2023-02-06 14:10:00,79.3,79.5,79.3,79.48,51895.0,79.3,79.5,79.3,79.48,51895.0
2023-02-06 14:20:00,79.48,79.55,79.2,79.21,32850.0,79.48,79.55,79.2,79.21,32850.0
2023-02-06 14:30:00,79.21,79.24,78.91,78.92,56275.0,79.21,79.24,78.91,78.92,56275.0
2023-02-06 14:40:00,78.92,79.05,78.88,78.96,148608.0,78.92,79.05,78.88,78.96,148608.0
2023-02-06 14:50:00,78.96,79.1,78.88,79.04,40298.0,78.96,79.1,78.88,79.04,40298.0
2023-02-06 15:00:00,79.04,79.06,78.83,78.87,74090.0,79.04,79.06,78.83,78.87,74090.0
2023-02-06 15:10:00,78.87,78.91,78.71,78.82,138939.0,78.87,78.91,78.71,78.82,138939.0
2023-02-06 15:20:00,78.82,78.89,78.76,78.78,57595.0,78.82,78.89,78.76,78.78,57595.0
2023-02-06 15:30:00,78.77,78.9,78.69,78.83,181072.0,78.77,78.9,78.69,78.83,181072.0
2023-02-06 15:40:00,78.82,79.04,78.8,78.9,100754.0,78.82,79.04,78.8,78.9,100754.0
2023-02-06 15:50:00,78.88,79.13,78.87,79.08,510770.0,78.88,79.13,78.87,79.08,510770.0
2023-02-07 09:30:00,79.12,79.29,78.94,79.29,95627.0,79.12,79.29,78.94,79.29,95627.0
2023-02-07 09:40:00,79.29,79.35,79.05,79.3,59911.0,79.29,79.35,79.05,79.3,59911.0
2023-02-07 09:50:00,79.3,79.55,79.22,79.27,48659.0,79.3,79.55,79.22,79.27,48659.0
2023-02-07 10:00:00,79.27,79.37,79.16,79.23,35670.0,79.27,79.37,79.16,79.23,35670.0
2023-02-07 10:10:00,79.21,79.34,79.15,79.25,38230.0,79.21,79.34,79.15,79.25,38230.0
2023-02-07 10:20:00,79.27,79.43,79.05,79.05,46424.0,79.27,79.43,79.05,79.05,46424.0
2023-02-07 10:30:00,79.04,79.12,78.89,78.95,45932.0,79.04,79.12,78.89,78.95,45932.0
2023-02-07 10:40:00,78.98,79.04,78.74,78.81,126295.0,78.98,79.04,78.74,78.81,126295.0
2023-02-07 10:50:00,78.8,79.21,78.78,79.21,55686.0,78.8,79.21,78.78,79.21,55686.0
2023-02-07 11:00:00,79.22,79.62,79.22,79.51,48239.0,79.22,79.62,79.22,79.51,48239.0
2023-02-07 11:10:00,79.51,79.58,79.42,79.57,26233.0,79.51,79.58,79.42,79.57,26233.0
2023-02-07 11:20:00,79.56,79.62,79.35,79.37,48755.0,79.56,79.62,79.35,79.37,48755.0
2023-02-07 11:30:00,79.39,79.51,79.3,79.3,38133.0,79.39,79.51,79.3,79.3,38133.0
2023-02-07 11:40:00,79.29,79.34,79.22,79.27,34417.0,79.29,79.34,79.22,79.27,34417.0
2023-02-07 11:50:00,79.27,79.38,79.23,79.33,34024.0,79.27,79.38,79.23,79.33,34024.0
2023-02-07 12:00:00,79.31,79.51,79.29,79.47,21029.0,79.31,79.51,79.29,79.47,21029.0
2023-02-07 12:10:00,79.46,79.52,79.39,79.5,27044.0,79.46,79.52,79.39,79.5,27044.0
2023-02-07 12:20:00,79.5,79.5,79.3,79.31,30438.0,79.5,79.5,79.3,79.31,30438.0
2023-02-07 12:30:00,79.31,79.36,79.11,79.16,41644.0,79.31,79.36,79.11,79.16,41644.0
2023-02-07 12:40:00,79.16,79.72,79.15,79.69,79371.0,79.16,79.72,79.15,79.69,79371.0
2023-02-07 12:50:00,79.7,79.96,79.62,79.9,43147.0,79.7,79.96,79.62,79.9,43147.0
2023-02-07 13:00:00,79.91,80.06,79.58,79.59,88247.0,79.91,80.06,79.58,79.59,88247.0
2023-02-07 13:10:00,79.6,79.64,79.27,79.35,57906.0,79.6,79.64,79.27,79.35,57906.0
2023-02-07 13:20:00,79.32,79.37,78.9,78.93,27896.0,79.32,79.37,78.9,78.93,27896.0
2023-02-07 13:30:00,78.92,79.05,78.66,78.98,92841.0,78.92,79.05,78.66,78.98,92841.0
2023-02-07 13:40:00,78.99,79.06,78.73,78.75,55350.0,78.99,79.06,78.73,78.75,55350.0
2023-02-07 13:50:00,78.73,79.01,78.73,79.0,42386.0,78.73,79.01,78.73,79.0,42386.0
2023-02-07 14:00:00,78.99,79.47,78.99,79.36,40670.0,78.99,79.47,78.99,79.36,40670.0
2023-02-07 14:10:00,79.38,79.46,79.32,79.39,41832.0,79.38,79.46,79.32,79.39,41832.0
2023-02-07 14:20:00,79.37,79.45,79.28,79.38,64582.0,79.37,79.45,79.28,79.38,64582.0
2023-02-07 14:30:00,79.38,79.71,79.38,79.6,35379.0,79.38,79.71,79.38,79.6,35379.0
2023-02-07 14:40:00,79.6,79.67,79.5,79.61,159518.0,79.6,79.67,79.5,79.61,159518.0
2023-02-07 14:50:00,79.61,79.77,79.55,79.77,30117.0,79.61,79.77,79.55,79.77,30117.0
2023-02-07 15:00:00,79.77,79.99,79.47,79.51,45305.0,79.77,79.99,79.47,79.51,45305.0
2023-02-07 15:10:00,79.52,79.78,79.52,79.77,42982.0,79.52,79.78,79.52,79.77,42982.0
2023-02-07 15:20:00,79.77,79.9,79.77,79.9,52873.0,79.77,79.9,79.77,79.9,52873.0
2023-02-07 15:30:00,79.91,79.97,79.81,79.95,83184.0,79.91,79.97,79.81,79.95,83184.0
2023-02-07 15:40:00,79.95,80.12,79.93,80.11,126426.0,79.95,80.12,79.93,80.11,126426.0
2023-02-07 15:50:00,80.11,80.23,79.87,80.04,444958.0,80.11,80.23,79.87,80.04,444958.0
2023-02-08 09:30:00,79.86,79.86,79.42,79.66,45290.0,79.86,79.86,79.42,79.66,45290.0
2023-02-08 09:40:00,79.63,79.64,79.45,79.49,31930.0,79.63,79.64,79.45,79.49,31930.0
2023-02-08 09:50:00,79.48,79.92,79.45,79.92,56250.0,79.48,79.92,79.45,79.92,56250.0
2023-02-08 10:00:00,79.91,80.05,79.72,79.8,67554.0,79.91,80.05,79.72,79.8,67554.0
2023-02-08 10:10:00,79.8,79.82,79.57,79.77,132154.0,79.8,79.82,79.57,79.77,132154.0
2023-02-08 10:20:00,79.77,79.77,79.5,79.5,101778.0,79.77,79.77,79.5,79.5,101778.0
2023-02-08 10:30:00,79.48,79.61,79.3,79.56,70938.0,79.48,79.61,79.3,79.56,70938.0
2023-02-08 10:40:00,79.56,79.62,79.45,79.49,110946.0,79.56,79.62,79.45,79.49,110946.0
2023-02-08 10:50:00,79.49,79.52,79.36,79.45,51010.0,79.49,79.52,79.36,79.45,51010.0
2023-02-08 11:00:00,79.46,79.46,79.12,79.34,39322.0,79.46,79.46,79.12,79.34,39322.0
2023-02-08 11:10:00,79.35,79.38,79.23,79.27,26551.0,79.35,79.38,79.23,79.27,26551.0
2023-02-08 11:20:00,79.27,79.3,78.84,78.85,31194.0,79.27,79.3,78.84,78.85,31194.0
2023-02-08 11:30:00,78.84,78.92,78.76,78.92,37976.0,78.84,78.92,78.76,78.92,37976.0
2023-02-08 11:40:00,78.92,78.93,78.69,78.78,38397.0,78.92,78.93,78.69,78.78,38397.0
2023-02-08 11:50:00,78.76,78.88,78.64,78.82,19651.0,78.76,78.88,78.64,78.82,19651.0
2023-02-08 12:00:00,78.81,78.81,78.66,78.69,19681.0,78.81,78.81,78.66,78.69,19681.0
2023-02-08 12:10:00,78.69,78.83,78.45,78.57,26599.0,78.69,78.83,78.45,78.57,26599.0
2023-02-08 12:20:00,78.57,78.77,78.57,78.75,21280.0,78.57,78.77,78.57,78.75,21280.0
2023-02-08 12:30:00,78.75,78.89,78.69,78.71,88222.0,78.75,78.89,78.69,78.71,88222.0
2023-02-08 12:40:00,78.7,78.8,78.65,78.8,15516.0,78.7,78.8,78.65,78.8,15516.0
2023-02-08 12:50:00,78.81,78.85,78.73,78.75,15272.0,78.81,78.85,78.73,78.75,15272.0
2023-02-08 13:00:00,78.76,78.85,78.74,78.78,26150.0,78.76,78.85,78.74,78.78,26150.0
2023-02-08 13:10:00,78.75,78.87,78.73,78.84,20907.0,78.75,78.87,78.73,78.84,20907.0
2023-02-08 13:20:00,78.84,78.95,78.67,78.7,56795.0,78.84,78.95,78.67,78.7,56795.0
2023-02-08 13:30:00,78.69,78.69,78.45,78.46,45994.0,78.69,78.69,78.45,78.46,45994.0
2023-02-08 13:40:00,78.46,78.5,78.34,78.34,45405.0,78.46,78.5,78.34,78.34,45405.0
2023-02-08 13:50:00,78.35,78.41,78.19,78.25,37302.0,78.35,78.41,78.19,78.25,37302.0
2023-02-08 14:00:00,78.25,78.49,78.14,78.41,39656.0,78.25,78.49,78.14,78.41,39656.0
2023-02-08 14:10:00,78.44,78.57,78.39,78.54,31986.0,78.44,78.57,78.39,78.54,31986.0
2023-02-08 14:20:00,78.54,78.54,78.37,78.4,125960.0,78.54,78.54,78.37,78.4,125960.0
2023-02-08 14:30:00,78.4,78.69,78.39,78.61,35609.0,78.4,78.69,78.39,78.61,35609.0
2023-02-08 14:40:00,78.62,78.63,78.49,78.56,24630.0,78.62,78.63,78.49,78.56,24630.0
2023-02-08 14:50:00,78.56,78.67,78.45,78.67,38481.0,78.56,78.67,78.45,78.67,38481.0
2023-02-08 15:00:00,78.68,78.68,78.27,78.37,30725.0,78.68,78.68,78.27,78.37,30725.0
2023-02-08 15:10:00,78.37,78.38,78.05,78.06,35711.0,78.37,78.38,78.05,78.06,35711.0
2023-02-08 15:20:00,78.07,78.23,78.07,78.12,41348.0,78.07,78.23,78.07,78.12,41348.0
2023-02-08 15:30:00,78.12,78.2,77.99,78.15,64382.0,78.12,78.2,77.99,78.15,64382.0
2023-02-08 15:40:00,78.15,78.26,77.99,78.0,82547.0,78.15,78.26,77.99,78.0,82547.0
2023-02-08 15:50:00,78.0,78.31,78.0,78.11,323958.0,78.0,78.31,78.0,78.11,323958.0
2023-02-09 09:30:00,78.01,78.43,77.89,78.41,81546.0,78.01,78.43,77.89,78.41,81546.0
2023-02-09 09:40:00,78.39,78.62,78.27,78.3,39528.0,78.39,78.62,78.27,78.3,39528.0
2023-02-09 09:50:00,78.36,78.55,78.23,78.52,72899.0,78.36,78.55,78.23,78.52,72899.0
2023-02-09 10:00:00,78.59,78.95,78.56,78.71,44069.0,78.59,78.95,78.56,78.71,44069.0
2023-02-09 10:10:00,78.71,78.77,78.64,78.73,50741.0,78.71,78.77,78.64,78.73,50741.0
2023-02-09 10:20:00,78.72,78.74,78.32,78.38,47268.0,78.72,78.74,78.32,78.38,47268.0
2023-02-09 10:30:00,78.36,78.41,78.22,78.24,47401.0,78.36,78.41,78.22,78.24,47401.0
2023-02-09 10:40:00,78.22,78.39,78.22,78.37,57825.0,78.22,78.39,78.22,78.37,57825.0
2023-02-09 10:50:00,78.39,78.53,78.29,78.39,51453.0,78.39,78.53,78.29,78.39,51453.0
2023-02-09 11:00:00,78.4,78.47,78.21,78.41,44184.0,78.4,78.47,78.21,78.41,44184.0
2023-02-09 11:10:00,78.41,78.44,78.24,78.29,66879.0,78.41,78.44,78.24,78.29,66879.0
2023-02-09 11:20:00,78.3,78.47,78.1,78.43,44903.0,78.3,78.47,78.1,78.43,44903.0
2023-02-09 11:30:00,78.42,78.49,78.33,78.42,32837.0,78.42,78.49,78.33,78.42,32837.0
2023-02-09 11:40:00,78.42,78.47,78.28,78.34,24914.0,78.42,78.47,78.28,78.34,24914.0
2023-02-09 11:50:00,78.35,78.54,78.34,78.52,30836.0,78.35,78.54,78.34,78.52,30836.0
2023-02-09 12:00:00,78.54,78.59,78.39,78.44,44930.0,78.54,78.59,78.39,78.44,44930.0
2023-02-09 12:10:00,78.44,78.52,78.4,78.51,27077.0,78.44,78.52,78.4,78.51,27077.0
2023-02-09 12:20:00,78.51,78.53,78.4,78.45,25141.0,78.51,78.53,78.4,78.45,25141.0
2023-02-09 12:30:00,78.45,78.46,78.12,78.12,24004.0,78.45,78.46,78.12,78.12,24004.0
2023-02-09 12:40:00,78.11,78.14,77.88,77.92,33021.0,78.11,78.14,77.88,77.92,33021.0
2023-02-09 12:50:00,77.92,78.07,77.92,78.06,22757.0,77.92,78.07,77.92,78.06,22757.0
2023-02-09 13:00:00,78.04,78.09,77.92,77.95,29615.0,78.04,78.09,77.92,77.95,29615.0
2023-02-09 13:10:00,77.96,78.01,77.94,77.96,29111.0,77.96,78.01,77.94,77.96,29111.0
2023-02-09 13:20:00,77.96,78.04,77.94,77.94,27072.0,77.96,78.04,77.94,77.94,27072.0
2023-02-09 13:30:00,77.94,77.99,77.8,77.81,20299.0,77.94,77.99,77.8,77.81,20299.0
2023-02-09 13:40:00,77.82,77.82,77.6,77.69,28487.0,77.82,77.82,77.6,77.69,28487.0
2023-02-09 13:50:00,77.69,77.84,77.68,77.77,20357.0,77.69,77.84,77.68,77.77,20357.0
2023-02-09 14:00:00,77.81,77.84,77.63,77.66,26969.0,77.81,77.84,77.63,77.66,26969.0
2023-02-09 14:10:00,77.67,77.71,77.53,77.56,22476.0,77.67,77.71,77.53,77.56,22476.0
2023-02-09 14:20:00,77.56,77.62,77.47,77.57,31608.0,77.56,77.62,77.47,77.57,31608.0
2023-02-09 14:30:00,77.58,77.74,77.58,77.71,27998.0,77.58,77.74,77.58,77.71,27998.0
2023-02-09 14:40:00,77.7,77.96,77.69,77.95,39082.0,77.7,77.96,77.69,77.95,39082.0
2023-02-09 14:50:00,77.96,77.96,77.83,77.91,35052.0,77.96,77.96,77.83,77.91,35052.0
2023-02-09 15:00:00,77.9,77.91,77.62,77.74,46997.0,77.9,77.91,77.62,77.74,46997.0
2023-02-09 15:10:00,77.74,77.74,77.48,77.52,47498.0,77.74,77.74,77.48,77.52,47498.0
2023-02-09 15:20:00,77.51,77.59,77.35,77.35,55437.0,77.51,77.59,77.35,77.35,55437.0
2023-02-09 15:30:00,77.35,77.39,77.16,77.38,77519.0,77.35,77.39,77.16,77.38,77519.0
2023-02-09 15:40:00,77.39,77.51,77.27,77.28,107190.0,77.39,77.51,77.27,77.28,107190.0
2023-02-09 15:50:00,77.3,77.66,77.23,77.32,394827.0,77.3,77.66,77.23,77.32,394827.0
2023-02-10 09:30:00,76.97,77.46,76.8,77.41,71064.0,76.97,77.46,76.8,77.41,71064.0
2023-02-10 09:40:00,77.39,77.64,77.28,77.47,36615.0,77.39,77.64,77.28,77.47,36615.0
2023-02-10 09:50:00,77.49,77.79,77.45,77.58,33009.0,77.49,77.79,77.45,77.58,33009.0
2023-02-10 10:00:00,77.56,77.64,77.32,77.57,43723.0,77.56,77.64,77.32,77.57,43723.0
2023-02-10 10:10:00,77.56,78.03,77.55,77.93,31531.0,77.56,78.03,77.55,77.93,31531.0
2023-02-10 10:20:00,77.94,78.01,77.78,77.84,48492.0,77.94,78.01,77.78,77.84,48492.0
2023-02-10 10:30:00,77.84,77.99,77.81,77.98,40870.0,77.84,77.99,77.81,77.98,40870.0
2023-02-10 10:40:00,77.97,77.97,77.39,77.41,40221.0,77.97,77.97,77.39,77.41,40221.0
2023-02-10 10:50:00,77.42,77.52,77.23,77.4,64821.0,77.42,77.52,77.23,77.4,64821.0
2023-02-10 11:00:00,77.38,77.4,77.27,77.28,25574.0,77.38,77.4,77.27,77.28,25574.0
2023-02-10 11:10:00,77.31,77.37,77.16,77.31,28624.0,77.31,77.37,77.16,77.31,28624.0
2023-02-10 11:20:00,77.32,77.37,77.21,77.26,28054.0,77.32,77.37,77.21,77.26,28054.0
2023-02-10 11:30:00,77.26,77.3,77.11,77.26,20508.0,77.26,77.3,77.11,77.26,20508.0
2023-02-10 11:40:00,77.26,77.37,77.14,77.35,44504.0,77.26,77.37,77.14,77.35,44504.0
2023-02-10 11:50:00,77.35,77.39,76.99,77.06,64282.0,77.35,77.39,76.99,77.06,64282.0
2023-02-10 12:00:00,77.06,77.11,76.93,76.98,78043.0,77.06,77.11,76.93,76.98,78043.0
2023-02-10 12:10:00,76.98,77.08,76.97,76.99,19560.0,76.98,77.08,76.97,76.99,19560.0
2023-02-10 12:20:00,76.98,77.08,76.94,77.02,14499.0,76.98,77.08,76.94,77.02,14499.0
2023-02-10 12:30:00,77.02,77.23,77.0,77.17,27482.0,77.02,77.23,77.0,77.17,27482.0
2023-02-10 12:40:00,77.17,77.33,77.13,77.14,43184.0,77.17,77.33,77.13,77.14,43184.0
2023-02-10 12:50:00,77.11,77.15,77.04,77.09,27200.0,77.11,77.15,77.04,77.09,27200.0
2023-02-10 13:00:00,77.09,77.14,77.06,77.09,36973.0,77.09,77.14,77.06,77.09,36973.0
2023-02-10 13:10:00,77.09,77.17,77.01,77.13,27190.0,77.09,77.17,77.01,77.13,27190.0
2023-02-10 13:20:00,77.13,77.28,77.12,77.17,32440.0,77.13,77.28,77.12,77.17,32440.0
2023-02-10 13:30:00,77.17,77.18,77.0,77.09,20258.0,77.17,77.18,77.0,77.09,20258.0
2023-02-10 13:40:00,77.04,77.08,76.93,77.07,19742.0,77.04,77.08,76.93,77.07,19742.0
2023-02-10 13:50:00,77.06,77.06,76.87,76.92,14543.0,77.06,77.06,76.87,76.92,14543.0
2023-02-10 14:00:00,76.93,76.94,76.82,76.9,17500.0,76.93,76.94,76.82,76.9,17500.0
2023-02-10 14:10:00,76.91,77.02,76.91,76.99,19130.0,76.91,77.02,76.91,76.99,19130.0
2023-02-10 14:20:00,77.0,77.04,76.93,76.98,20319.0,77.0,77.04,76.93,76.98,20319.0
2023-02-10 14:30:00,76.99,77.12,76.95,77.05,25449.0,76.99,77.12,76.95,77.05,25449.0
2023-02-10 14:40:00,77.06,77.06,76.92,76.97,27214.0,77.06,77.06,76.92,76.97,27214.0
2023-02-10 14:50:00,76.98,77.07,76.91,77.07,39710.0,76.98,77.07,76.91,77.07,39710.0
2023-02-10 15:00:00,77.08,77.19,77.06,77.08,51541.0,77.08,77.19,77.06,77.08,51541.0
2023-02-10 15:10:00,77.08,77.13,76.89,76.97,43217.0,77.08,77.13,76.89,76.97,43217.0
2023-02-10 15:20:00,76.96,76.97,76.87,76.97,33507.0,76.96,76.97,76.87,76.97,33507.0
2023-02-10 15:30:00,76.98,77.1,76.95,77.1,56152.0,76.98,77.1,76.95,77.1,56152.0
2023-02-10 15:40:00,77.09,77.25,77.08,77.22,61677.0,77.09,77.25,77.08,77.22,61677.0
2023-02-10 15:50:00,77.23,77.28,77.11,77.21,199629.0,77.23,77.28,77.11,77.21,199629.0
2023-02-13 09:30:00,77.55,77.93,77.36,77.66,41732.0,77.55,77.93,77.36,77.66,41732.0
2023-02-13 09:40:00,77.74,77.85,77.59,77.71,16671.0,77.74,77.85,77.59,77.71,16671.0
2023-02-13 09:50:00,77.68,77.83,77.58,77.78,22865.0,77.68,77.83,77.58,77.78,22865.0
2023-02-13 10:00:00,77.8,77.8,77.52,77.54,16770.0,77.8,77.8,77.52,77.54,16770.0
2023-02-13 10:10:00,77.53,77.55,77.33,77.48,30808.0,77.53,77.55,77.33,77.48,30808.0
2023-02-13 10:20:00,77.49,77.56,77.4,77.44,17292.0,77.49,77.56,77.4,77.44,17292.0
2023-02-13 10:30:00,77.45,77.47,77.35,77.37,20592.0,77.45,77.47,77.35,77.37,20592.0
2023-02-13 10:40:00,77.37,77.45,77.33,77.43,23801.0,77.37,77.45,77.33,77.43,23801.0
2023-02-13 10:50:00,77.42,77.58,77.38,77.46,19811.0,77.42,77.58,77.38,77.46,19811.0
2023-02-13 11:00:00,77.48,77.49,77.31,77.4,14647.0,77.48,77.49,77.31,77.4,14647.0
2023-02-13 11:10:00,77.39,77.39,77.22,77.25,24644.0,77.39,77.39,77.22,77.25,24644.0
2023-02-13 11:20:00,77.27,77.3,77.18,77.23,15627.0,77.27,77.3,77.18,77.23,15627.0
2023-02-13 11:30:00,77.24,77.25,77.1,77.17,18891.0,77.24,77.25,77.1,77.17,18891.0
2023-02-13 11:40:00,77.19,77.3,77.12,77.29,17549.0,77.19,77.3,77.12,77.29,17549.0
2023-02-13 11:50:00,77.29,77.29,77.14,77.28,30671.0,77.29,77.29,77.14,77.28,30671.0
2023-02-13 12:00:00,77.29,77.33,77.21,77.33,24436.0,77.29,77.33,77.21,77.33,24436.0
2023-02-13 12:10:00,77.34,77.35,77.23,77.28,20998.0,77.34,77.35,77.23,77.28,20998.0
2023-02-13 12:20:00,77.3,77.33,77.2,77.25,19994.0,77.3,77.33,77.2,77.25,19994.0
2023-02-13 12:30:00,77.23,77.26,77.17,77.21,16346.0,77.23,77.26,77.17,77.21,16346.0
2023-02-13 12:40:00,77.2,77.28,77.16,77.27,14185.0,77.2,77.28,77.16,77.27,14185.0
2023-02-13 12:50:00,77.28,77.29,77.21,77.22,15543.0,77.28,77.29,77.21,77.22,15543.0
2023-02-13 13:00:00,77.21,77.21,77.1,77.11,11594.0,77.21,77.21,77.1,77.11,11594.0
2023-02-13 13:10:00,77.11,77.16,77.05,77.12,20544.0,77.11,77.16,77.05,77.12,20544.0
2023-02-13 13:20:00,77.12,77.16,77.06,77.12,11148.0,77.12,77.16,77.06,77.12,11148.0
2023-02-13 13:30:00,77.14,77.19,77.08,77.11,20866.0,77.14,77.19,77.08,77.11,20866.0
2023-02-13 13:40:00,77.12,77.25,77.07,77.25,16395.0,77.12,77.25,77.07,77.25,16395.0
2023-02-13 13:50:00,77.25,77.3,77.21,77.27,20332.0,77.25,77.3,77.21,77.27,20332.0
2023-02-13 14:00:00,77.28,77.34,77.24,77.29,22124.0,77.28,77.34,77.24,77.29,22124.0
2023-02-13 14:10:00,77.3,77.3,77.11,77.13,15871.0,77.3,77.3,77.11,77.13,15871.0
2023-02-13 14:20:00,77.14,77.24,77.05,77.06,24077.0,77.14,77.24,77.05,77.06,24077.0
2023-02-13 14:30:00,77.06,77.12,77.03,77.08,34103.0,77.06,77.12,77.03,77.08,34103.0
2023-02-13 14:40:00,77.09,77.1,76.96,77.0,26267.0,77.09,77.1,76.96,77.0,26267.0
2023-02-13 14:50:00,77.0,77.09,76.98,77.06,30452.0,77.0,77.09,76.98,77.06,30452.0
2023-02-13 15:00:00,77.05,77.05,76.88,76.95,32974.0,77.05,77.05,76.88,76.95,32974.0
2023-02-13 15:10:00,76.95,77.05,76.89,77.05,25424.0,76.95,77.05,76.89,77.05,25424.0
2023-02-13 15:20:00,77.05,77.17,77.04,77.17,26139.0,77.05,77.17,77.04,77.17,26139.0
2023-02-13 15:30:00,77.18,77.41,77.18,77.39,53173.0,77.18,77.41,77.18,77.39,53173.0
2023-02-13 15:40:00,77.39,77.55,77.35,77.51,84339.0,77.39,77.55,77.35,77.51,84339.0
2023-02-13 15:50:00,77.51,77.64,77.44,77.63,248692.0,77.51,77.64,77.44,77.63,248692.0
2023-02-14 09:30:00,77.63,77.9,77.28,77.28,78615.0,77.63,77.9,77.28,77.28,78615.0
2023-02-14 09:40:00,77.35,77.7,77.21,77.56,17352.0,77.35,77.7,77.21,77.56,17352.0
2023-02-14 09:50:00,77.59,77.99,77.53,77.9,27652.0,77.59,77.99,77.53,77.9,27652.0
2023-02-14 10:00:00,77.92,78.04,77.88,77.9,38583.0,77.92,78.04,77.88,77.9,38583.0
2023-02-14 10:10:00,77.89,78.14,77.85,78.01,191713.0,77.89,78.14,77.85,78.01,191713.0
2023-02-14 10:20:00,77.99,78.05,77.53,77.53,29216.0,77.99,78.05,77.53,77.53,29216.0
2023-02-14 10:30:00,77.54,77.62,76.93,76.93,21926.0,77.54,77.62,76.93,76.93,21926.0
2023-02-14 10:40:00,76.93,77.01,76.74,77.0,29506.0,76.93,77.01,76.74,77.0,29506.0
2023-02-14 10:50:00,76.99,77.03,76.84,76.93,12917.0,76.99,77.03,76.84,76.93,12917.0
2023-02-14 11:00:00,76.92,77.23,76.9,77.08,31107.0,76.92,77.23,76.9,77.08,31107.0
2023-02-14 11:10:00,77.08,77.25,77.08,77.24,15262.0,77.08,77.25,77.08,77.24,15262.0
2023-02-14 11:20:00,77.25,77.26,76.67,76.67,132656.0,77.25,77.26,76.67,76.67,132656.0
2023-02-14 11:30:00,76.66,76.66,76.38,76.46,31541.0,76.66,76.66,76.38,76.46,31541.0
2023-02-14 11:40:00,76.47,76.63,76.28,76.62,25197.0,76.47,76.63,76.28,76.62,25197.0
2023-02-14 11:50:00,76.62,76.62,76.37,76.62,21523.0,76.62,76.62,76.37,76.62,21523.0
2023-02-14 12:00:00,76.58,76.73,76.58,76.7,39310.0,76.58,76.73,76.58,76.7,39310.0
2023-02-14 12:10:00,76.71,76.86,76.71,76.73,19751.0,76.71,76.86,76.71,76.73,19751.0
2023-02-14 12:20:00,76.74,76.85,76.7,76.7,21607.0,76.74,76.85,76.7,76.7,21607.0
2023-02-14 12:30:00,76.68,76.87,76.67,76.81,16344.0,76.68,76.87,76.67,76.81,16344.0
2023-02-14 12:40:00,76.82,76.85,76.67,76.82,25596.0,76.82,76.85,76.67,76.82,25596.0
2023-02-14 12:50:00,76.81,76.95,76.76,76.89,17757.0,76.81,76.95,76.76,76.89,17757.0
2023-02-14 13:00:00,76.87,77.1,76.83,77.0,43034.0,76.87,77.1,76.83,77.0,43034.0
2023-02-14 13:10:00,76.99,77.16,76.87,77.07,31233.0,76.99,77.16,76.87,77.07,31233.0
2023-02-14 13:20:00,77.08,77.15,76.97,76.98,31224.0,77.08,77.15,76.97,76.98,31224.0
2023-02-14 13:30:00,76.98,77.11,76.95,76.99,35488.0,76.98,77.11,76.95,76.99,35488.0
2023-02-14 13:40:00,76.98,76.99,76.8,76.97,22452.0,76.98,76.99,76.8,76.97,22452.0
2023-02-14 13:50:00,76.97,76.99,76.76,76.81,29730.0,76.97,76.99,76.76,76.81,29730.0
2023-02-14 14:00:00,76.79,76.94,76.61,76.69,38199.0,76.79,76.94,76.61,76.69,38199.0
2023-02-14 14:10:00,76.7,76.88,76.62,76.85,56820.0,76.7,76.88,76.62,76.85,56820.0
2023-02-14 14:20:00,76.85,76.98,76.84,76.88,76543.0,76.85,76.98,76.84,76.88,76543.0
2023-02-14 14:30:00,76.89,77.2,76.88,77.01,33496.0,76.89,77.2,76.88,77.01,33496.0
2023-02-14 14:40:00,77.01,77.11,77.01,77.07,24993.0,77.01,77.11,77.01,77.07,24993.0
2023-02-14 14:50:00,77.07,77.1,76.95,76.99,21596.0,77.07,77.1,76.95,76.99,21596.0
2023-02-14 15:00:00,77.0,77.02,76.81,76.83,33909.0,77.0,77.02,76.81,76.83,33909.0
2023-02-14 15:10:00,76.83,76.88,76.74,76.85,46076.0,76.83,76.88,76.74,76.85,46076.0
2023-02-14 15:20:00,76.84,77.0,76.76,76.78,104818.0,76.84,77.0,76.76,76.78,104818.0
2023-02-14 15:30:00,76.77,76.82,76.69,76.76,83352.0,76.77,76.82,76.69,76.76,83352.0
2023-02-14 15:40:00,76.75,76.82,76.65,76.78,107045.0,76.75,76.82,76.65,76.78,107045.0
2023-02-14 15:50:00,76.76,76.8,76.48,76.56,369421.0,76.76,76.8,76.48,76.56,369421.0
2023-02-15 09:30:00,76.01,76.61,76.01,76.56,65795.0,76.01,76.61,76.01,76.56,65795.0
2023-02-15 09:40:00,76.52,76.77,76.51,76.72,30031.0,76.52,76.77,76.51,76.72,30031.0
2023-02-15 09:50:00,76.72,76.88,76.55,76.83,37325.0,76.72,76.88,76.55,76.83,37325.0
2023-02-15 10:00:00,76.84,77.02,76.67,76.7,36538.0,76.84,77.02,76.67,76.7,36538.0
2023-02-15 10:10:00,76.68,76.89,76.6,76.88,34306.0,76.68,76.89,76.6,76.88,34306.0
2023-02-15 10:20:00,76.95,77.0,76.84,76.95,16497.0,76.95,77.0,76.84,76.95,16497.0
2023-02-15 10:30:00,76.96,77.09,76.93,76.95,22468.0,76.96,77.09,76.93,76.95,22468.0
2023-02-15 10:40:00,76.94,76.99,76.79,76.85,24074.0,76.94,76.99,76.79,76.85,24074.0
2023-02-15 10:50:00,76.84,76.93,76.8,76.9,19082.0,76.84,76.93,76.8,76.9,19082.0
2023-02-15 11:00:00,76.89,77.16,76.87,77.13,29359.0,76.89,77.16,76.87,77.13,29359.0
2023-02-15 11:10:00,77.14,77.17,77.04,77.08,17470.0,77.14,77.17,77.04,77.08,17470.0
2023-02-15 11:20:00,77.11,77.2,77.04,77.19,18034.0,77.11,77.2,77.04,77.19,18034.0
2023-02-15 11:30:00,77.19,77.2,77.01,77.07,21221.0,77.19,77.2,77.01,77.07,21221.0
2023-02-15 11:40:00,77.09,77.17,77.06,77.08,15584.0,77.09,77.17,77.06,77.08,15584.0
2023-02-15 11:50:00,77.09,77.12,77.04,77.08,15215.0,77.09,77.12,77.04,77.08,15215.0
2023-02-15 12:00:00,77.09,77.12,76.95,77.03,18238.0,77.09,77.12,76.95,77.03,18238.0
2023-02-15 12:10:00,77.03,77.05,76.91,76.94,13527.0,77.03,77.05,76.91,76.94,13527.0
2023-02-15 12:20:00,76.93,77.03,76.91,76.91,10217.0,76.93,77.03,76.91,76.91,10217.0
2023-02-15 12:30:00,76.92,77.02,76.87,76.96,17076.0,76.92,77.02,76.87,76.96,17076.0
2023-02-15 12:40:00,76.96,77.18,76.94,77.18,14545.0,76.96,77.18,76.94,77.18,14545.0
2023-02-15 12:50:00,77.17,77.23,77.16,77.22,12908.0,77.17,77.23,77.16,77.22,12908.0
2023-02-15 13:00:00,77.23,77.34,77.23,77.32,15716.0,77.23,77.34,77.23,77.32,15716.0
2023-02-15 13:10:00,77.32,77.43,77.31,77.43,19861.0,77.32,77.43,77.31,77.43,19861.0
2023-02-15 13:20:00,77.41,77.46,77.39,77.42,19018.0,77.41,77.46,77.39,77.42,19018.0
2023-02-15 13:30:00,77.43,77.45,77.32,77.34,14662.0,77.43,77.45,77.32,77.34,14662.0
2023-02-15 13:40:00,77.34,77.5,77.33,77.5,17147.0,77.34,77.5,77.33,77.5,17147.0
2023-02-15 13:50:00,77.48,77.54,77.42,77.54,17479.0,77.48,77.54,77.42,77.54,17479.0
2023-02-15 14:00:00,77.54,77.65,77.53,77.63,39188.0,77.54,77.65,77.53,77.63,39188.0
2023-02-15 14:10:00,77.61,77.67,77.52,77.52,26086.0,77.61,77.67,77.52,77.52,26086.0
2023-02-15 14:20:00,77.52,77.71,77.51,77.7,21030.0,77.52,77.71,77.51,77.7,21030.0
2023-02-15 14:30:00,77.71,77.81,77.71,77.8,23586.0,77.71,77.81,77.71,77.8,23586.0
2023-02-15 14:40:00,77.8,77.89,77.74,77.8,32563.0,77.8,77.89,77.74,77.8,32563.0
2023-02-15 14:50:00,77.81,77.88,77.69,77.7,20163.0,77.81,77.88,77.69,77.7,20163.0
2023-02-15 15:00:00,77.71,77.79,77.69,77.78,27360.0,77.71,77.79,77.69,77.78,27360.0
2023-02-15 15:10:00,77.78,77.79,77.62,77.65,30272.0,77.78,77.79,77.62,77.65,30272.0
2023-02-15 15:20:00,77.66,77.77,77.62,77.77,42974.0,77.66,77.77,77.62,77.77,42974.0
2023-02-15 15:30:00,77.76,77.82,77.7,77.75,53908.0,77.76,77.82,77.7,77.75,53908.0
2023-02-15 15:40:00,77.75,77.79,77.59,77.66,53314.0,77.75,77.79,77.59,77.66,53314.0
2023-02-15 15:50:00,77.67,77.95,77.63,77.94,189423.0,77.67,77.95,77.63,77.94,189423.0
2023-02-16 09:30:00,76.59,77.13,76.42,76.73,79843.0,76.59,77.13,76.42,76.73,79843.0
2023-02-16 09:40:00,76.71,76.84,76.51,76.7,53763.0,76.71,76.84,76.51,76.7,53763.0
2023-02-16 09:50:00,76.73,76.81,76.62,76.64,29533.0,76.73,76.81,76.62,76.64,29533.0
2023-02-16 10:00:00,76.63,76.97,76.53,76.97,65479.0,76.63,76.97,76.53,76.97,65479.0
2023-02-16 10:10:00,77.02,77.28,76.99,77.18,74502.0,77.02,77.28,76.99,77.18,74502.0
2023-02-16 10:20:00,77.2,77.4,77.16,77.27,30871.0,77.2,77.4,77.16,77.27,30871.0
2023-02-16 10:30:00,77.27,77.35,77.23,77.31,23728.0,77.27,77.35,77.23,77.31,23728.0
2023-02-16 10:40:00,77.3,77.49,77.26,77.44,25592.0,77.3,77.49,77.26,77.44,25592.0
2023-02-16 10:50:00,77.43,77.57,77.35,77.35,30526.0,77.43,77.57,77.35,77.35,30526.0
2023-02-16 11:00:00,77.37,77.67,77.36,77.62,31208.0,77.37,77.67,77.36,77.62,31208.0
2023-02-16 11:10:00,77.61,77.92,77.56,77.92,26542.0,77.61,77.92,77.56,77.92,26542.0
2023-02-16 11:20:00,77.93,77.97,77.84,77.95,37936.0,77.93,77.97,77.84,77.95,37936.0
2023-02-16 11:30:00,77.98,78.14,77.92,78.04,131029.0,77.98,78.14,77.92,78.04,131029.0
2023-02-16 11:40:00,78.04,78.26,78.04,78.17,35693.0,78.04,78.26,78.04,78.17,35693.0
2023-02-16 11:50:00,78.17,78.2,78.02,78.03,18498.0,78.17,78.2,78.02,78.03,18498.0
2023-02-16 12:00:00,78.03,78.11,77.98,78.08,27860.0,78.03,78.11,77.98,78.08,27860.0
2023-02-16 12:10:00,78.09,78.12,77.93,77.93,22043.0,78.09,78.12,77.93,77.93,22043.0
2023-02-16 12:20:00,77.96,78.17,77.94,78.12,17606.0,77.96,78.17,77.94,78.12,17606.0
2023-02-16 12:30:00,78.12,78.27,78.1,78.2,19259.0,78.12,78.27,78.1,78.2,19259.0
2023-02-16 12:40:00,78.2,78.32,78.15,78.25,67520.0,78.2,78.32,78.15,78.25,67520.0
2023-02-16 12:50:00,78.22,78.27,78.11,78.16,19895.0,78.22,78.27,78.11,78.16,19895.0
2023-02-16 13:00:00,78.17,78.29,78.12,78.16,20401.0,78.17,78.29,78.12,78.16,20401.0
2023-02-16 13:10:00,78.16,78.19,78.07,78.12,25820.0,78.16,78.19,78.07,78.12,25820.0
2023-02-16 13:20:00,78.12,78.13,77.91,77.91,19150.0,78.12,78.13,77.91,77.91,19150.0
2023-02-16 13:30:00,77.92,78.07,77.9,78.04,22498.0,77.92,78.07,77.9,78.04,22498.0
2023-02-16 13:40:00,78.01,78.01,77.9,77.98,18078.0,78.01,78.01,77.9,77.98,18078.0
2023-02-16 13:50:00,77.97,78.04,77.95,78.01,20179.0,77.97,78.04,77.95,78.01,20179.0
2023-02-16 14:00:00,78.02,78.21,78.01,78.16,30583.0,78.02,78.21,78.01,78.16,30583.0
2023-02-16 14:10:00,78.14,78.23,78.14,78.21,20646.0,78.14,78.23,78.14,78.21,20646.0
2023-02-16 14:20:00,78.19,78.27,78.11,78.24,22260.0,78.19,78.27,78.11,78.24,22260.0
2023-02-16 14:30:00,78.23,78.27,78.21,78.22,18156.0,78.23,78.27,78.21,78.22,18156.0
2023-02-16 14:40:00,78.23,78.23,78.12,78.15,25650.0,78.23,78.23,78.12,78.15,25650.0
2023-02-16 14:50:00,78.15,78.18,78.11,78.12,34332.0,78.15,78.18,78.11,78.12,34332.0
2023-02-16 15:00:00,78.12,78.16,77.93,78.04,34526.0,78.12,78.16,77.93,78.04,34526.0
2023-02-16 15:10:00,78.05,78.07,77.83,77.83,31511.0,78.05,78.07,77.83,77.83,31511.0
2023-02-16 15:20:00,77.82,77.82,77.7,77.7,25834.0,77.82,77.82,77.7,77.7,25834.0
2023-02-16 15:30:00,77.72,77.79,77.57,77.73,53347.0,77.72,77.79,77.57,77.73,53347.0
2023-02-16 15:40:00,77.73,77.73,77.56,77.69,64676.0,77.73,77.73,77.56,77.69,64676.0
2023-02-16 15:50:00,77.68,77.68,77.28,77.28,237871.0,77.68,77.68,77.28,77.28,237871.0
2023-02-17 09:30:00,76.41,77.32,76.17,77.31,238942.0,76.41,77.32,76.17,77.31,238942.0
2023-02-17 09:40:00,77.27,77.43,76.79,77.07,70457.0,77.27,77.43,76.79,77.07,70457.0
2023-02-17 09:50:00,77.05,77.07,76.74,76.81,75190.0,77.05,77.07,76.74,76.81,75190.0
2023-02-17 10:00:00,76.84,77.29,76.8,77.24,53777.0,76.84,77.29,76.8,77.24,53777.0
2023-02-17 10:10:00,77.24,77.64,77.17,77.63,72239.0,77.24,77.64,77.17,77.63,72239.0
2023-02-17 10:20:00,77.61,77.7,77.38,77.39,89456.0,77.61,77.7,77.38,77.39,89456.0
2023-02-17 10:30:00,77.37,77.47,77.27,77.35,122613.0,77.37,77.47,77.27,77.35,122613.0
2023-02-17 10:40:00,77.33,77.33,77.04,77.11,27676.0,77.33,77.33,77.04,77.11,27676.0
2023-02-17 10:50:00,77.1,77.13,76.85,76.99,86067.0,77.1,77.13,76.85,76.99,86067.0
2023-02-17 11:00:00,76.98,77.13,76.95,76.99,35713.0,76.98,77.13,76.95,76.99,35713.0
2023-02-17 11:10:00,76.99,77.1,76.99,77.03,62164.0,76.99,77.1,76.99,77.03,62164.0
2023-02-17 11:20:00,77.03,77.14,76.99,77.06,61736.0,77.03,77.14,76.99,77.06,61736.0
2023-02-17 11:30:00,77.05,77.2,77.01,77.18,40414.0,77.05,77.2,77.01,77.18,40414.0
2023-02-17 11:40:00,77.19,77.31,77.19,77.25,28375.0,77.19,77.31,77.19,77.25,28375.0
2023-02-17 11:50:00,77.23,77.23,76.98,77.06,19754.0,77.23,77.23,76.98,77.06,19754.0
2023-02-17 12:00:00,77.07,77.31,77.07,77.3,37310.0,77.07,77.31,77.07,77.3,37310.0
2023-02-17 12:10:00,77.3,77.39,77.28,77.33,36929.0,77.3,77.39,77.28,77.33,36929.0
2023-02-17 12:20:00,77.31,77.36,77.26,77.27,21444.0,77.31,77.36,77.26,77.27,21444.0
2023-02-17 12:30:00,77.27,77.27,77.15,77.16,27176.0,77.27,77.27,77.15,77.16,27176.0
2023-02-17 12:40:00,77.16,77.22,77.12,77.18,27763.0,77.16,77.22,77.12,77.18,27763.0
2023-02-17 12:50:00,77.18,77.2,77.05,77.12,25968.0,77.18,77.2,77.05,77.12,25968.0
2023-02-17 13:00:00,77.13,77.26,77.1,77.24,27024.0,77.13,77.26,77.1,77.24,27024.0
2023-02-17 13:10:00,77.25,77.38,77.23,77.34,27549.0,77.25,77.38,77.23,77.34,27549.0
2023-02-17 13:20:00,77.35,77.36,77.23,77.31,30660.0,77.35,77.36,77.23,77.31,30660.0
2023-02-17 13:30:00,77.3,77.48,77.29,77.42,45296.0,77.3,77.48,77.29,77.42,45296.0
2023-02-17 13:40:00,77.42,77.59,77.4,77.57,34653.0,77.42,77.59,77.4,77.57,34653.0
2023-02-17 13:50:00,77.56,77.65,77.49,77.63,50241.0,77.56,77.65,77.49,77.63,50241.0
2023-02-17 14:00:00,77.64,77.87,77.64,77.77,67693.0,77.64,77.87,77.64,77.77,67693.0
2023-02-17 14:10:00,77.77,77.84,77.71,77.81,41208.0,77.77,77.84,77.71,77.81,41208.0
2023-02-17 14:20:00,77.81,77.99,77.81,77.92,56069.0,77.81,77.99,77.81,77.92,56069.0
2023-02-17 14:30:00,77.93,78.12,77.93,78.09,54091.0,77.93,78.12,77.93,78.09,54091.0
2023-02-17 14:40:00,78.09,78.1,77.91,78.03,60895.0,78.09,78.1,77.91,78.03,60895.0
2023-02-17 14:50:00,78.03,78.19,78.03,78.17,37403.0,78.03,78.19,78.03,78.17,37403.0
2023-02-17 15:00:00,78.18,78.26,78.1,78.25,59612.0,78.18,78.26,78.1,78.25,59612.0
2023-02-17 15:10:00,78.26,78.31,78.19,78.3,47831.0,78.26,78.31,78.19,78.3,47831.0
2023-02-17 15:20:00,78.3,78.34,78.13,78.15,55172.0,78.3,78.34,78.13,78.15,55172.0
2023-02-17 15:30:00,78.13,78.47,78.1,78.37,103285.0,78.13,78.47,78.1,78.37,103285.0
2023-02-17 15:40:00,78.37,78.49,78.29,78.29,140702.0,78.37,78.49,78.29,78.29,140702.0
2023-02-17 15:50:00,78.31,78.57,78.3,78.52,411205.0,78.31,78.57,78.3,78.52,411205.0
2023-02-21 09:30:00,77.79,77.85,76.71,76.87,137262.0,77.79,77.85,76.71,76.87,137262.0
2023-02-21 09:40:00,76.87,77.12,76.62,77.12,66067.0,76.87,77.12,76.62,77.12,66067.0
2023-02-21 09:50:00,77.18,77.4,76.91,76.96,84999.0,77.18,77.4,76.91,76.96,84999.0
2023-02-21 10:00:00,76.94,77.01,76.73,76.83,63664.0,76.94,77.01,76.73,76.83,63664.0
2023-02-21 10:10:00,76.84,76.88,76.54,76.7,31665.0,76.84,76.88,76.54,76.7,31665.0
2023-02-21 10:20:00,76.73,76.76,76.53,76.54,29197.0,76.73,76.76,76.53,76.54,29197.0
2023-02-21 10:30:00,76.52,76.59,76.09,76.16,64862.0,76.52,76.59,76.09,76.16,64862.0
2023-02-21 10:40:00,76.16,76.27,75.79,75.92,187953.0,76.16,76.27,75.79,75.92,187953.0
2023-02-21 10:50:00,75.9,75.94,75.68,75.86,38792.0,75.9,75.94,75.68,75.86,38792.0
2023-02-21 11:00:00,75.87,76.03,75.84,75.86,40827.0,75.87,76.03,75.84,75.86,40827.0
2023-02-21 11:10:00,75.88,76.01,75.79,75.84,32367.0,75.88,76.01,75.79,75.84,32367.0
2023-02-21 11:20:00,75.84,76.0,75.78,75.92,44739.0,75.84,76.0,75.78,75.92,44739.0
2023-02-21 11:30:00,75.9,75.95,75.67,75.77,91848.0,75.9,75.95,75.67,75.77,91848.0
2023-02-21 11:40:00,75.74,76.06,75.69,75.9,62445.0,75.74,76.06,75.69,75.9,62445.0
2023-02-21 11:50:00,75.88,75.97,75.84,75.95,37057.0,75.88,75.97,75.84,75.95,37057.0
2023-02-21 12:00:00,75.95,76.02,75.88,75.89,80206.0,75.95,76.02,75.88,75.89,80206.0
2023-02-21 12:10:00,75.9,75.9,75.56,75.76,29863.0,75.9,75.9,75.56,75.76,29863.0
2023-02-21 12:20:00,75.79,75.84,75.66,75.81,23606.0,75.79,75.84,75.66,75.81,23606.0
2023-02-21 12:30:00,75.8,75.89,75.77,75.82,30414.0,75.8,75.89,75.77,75.82,30414.0
2023-02-21 12:40:00,75.83,75.93,75.8,75.9,20514.0,75.83,75.93,75.8,75.9,20514.0
2023-02-21 12:50:00,75.89,75.96,75.83,75.88,27993.0,75.89,75.96,75.83,75.88,27993.0
2023-02-21 13:00:00,75.89,75.91,75.77,75.81,21420.0,75.89,75.91,75.77,75.81,21420.0
2023-02-21 13:10:00,75.81,75.84,75.63,75.65,36633.0,75.81,75.84,75.63,75.65,36633.0
2023-02-21 13:20:00,75.64,75.83,75.63,75.83,45665.0,75.64,75.83,75.63,75.83,45665.0
2023-02-21 13:30:00,75.83,75.85,75.62,75.64,28564.0,75.83,75.85,75.62,75.64,28564.0
2023-02-21 13:40:00,75.62,75.79,75.61,75.67,37567.0,75.62,75.79,75.61,75.67,37567.0
2023-02-21 13:50:00,75.66,75.71,75.54,75.59,34037.0,75.66,75.71,75.54,75.59,34037.0
2023-02-21 14:00:00,75.59,75.59,75.46,75.47,23058.0,75.59,75.59,75.46,75.47,23058.0
2023-02-21 14:10:00,75.45,75.46,75.35,75.39,41098.0,75.45,75.46,75.35,75.39,41098.0
2023-02-21 14:20:00,75.38,75.51,75.33,75.5,30170.0,75.38,75.51,75.33,75.5,30170.0
2023-02-21 14:30:00,75.49,75.65,75.46,75.56,35424.0,75.49,75.65,75.46,75.56,35424.0
2023-02-21 14:40:00,75.56,75.58,75.43,75.56,66170.0,75.56,75.58,75.43,75.56,66170.0
2023-02-21 14:50:00,75.56,75.57,75.47,75.51,44717.0,75.56,75.57,75.47,75.51,44717.0
2023-02-21 15:00:00,75.51,75.61,75.43,75.49,53014.0,75.51,75.61,75.43,75.49,53014.0
2023-02-21 15:10:00,75.48,75.54,75.39,75.42,86278.0,75.48,75.54,75.39,75.42,86278.0
2023-02-21 15:20:00,75.4,75.69,75.35,75.69,112654.0,75.4,75.69,75.35,75.69,112654.0
2023-02-21 15:30:00,75.68,75.86,75.63,75.67,100580.0,75.68,75.86,75.63,75.67,100580.0
2023-02-21 15:40:00,75.68,75.69,75.51,75.64,130641.0,75.68,75.69,75.51,75.64,130641.0
2023-02-21 15:50:00,75.64,75.69,75.47,75.54,359714.0,75.64,75.69,75.47,75.54,359714.0
2023-02-22 09:30:00,75.58,75.93,75.58,75.76,53230.0,75.58,75.93,75.58,75.76,53230.0
2023-02-22 09:40:00,75.75,75.96,75.72,75.83,52770.0,75.75,75.96,75.72,75.83,52770.0
2023-02-22 09:50:00,75.81,75.98,75.73,75.8,54096.0,75.81,75.98,75.73,75.8,54096.0
2023-02-22 10:00:00,75.77,75.85,75.5,75.57,60365.0,75.77,75.85,75.5,75.57,60365.0
2023-02-22 10:10:00,75.57,75.63,75.43,75.63,54048.0,75.57,75.63,75.43,75.63,54048.0
2023-02-22 10:20:00,75.64,76.05,75.62,76.0,54899.0,75.64,76.05,75.62,76.0,54899.0
2023-02-22 10:30:00,75.99,76.02,75.58,75.59,60908.0,75.99,76.02,75.58,75.59,60908.0
2023-02-22 10:40:00,75.59,75.94,75.59,75.85,49480.0,75.59,75.94,75.59,75.85,49480.0
2023-02-22 10:50:00,75.87,76.01,75.86,75.99,53979.0,75.87,76.01,75.86,75.99,53979.0
2023-02-22 11:00:00,76.0,76.11,75.95,76.09,51779.0,76.0,76.11,75.95,76.09,51779.0
2023-02-22 11:10:00,76.08,76.14,76.0,76.08,51648.0,76.08,76.14,76.0,76.08,51648.0
2023-02-22 11:20:00,76.1,76.25,76.04,76.25,52370.0,76.1,76.25,76.04,76.25,52370.0
2023-02-22 11:30:00,76.25,76.4,76.2,76.24,52696.0,76.25,76.4,76.2,76.24,52696.0
2023-02-22 11:40:00,76.24,76.41,76.1,76.11,166074.0,76.24,76.41,76.1,76.11,166074.0
2023-02-22 11:50:00,76.1,76.15,75.89,76.09,28141.0,76.1,76.15,75.89,76.09,28141.0
2023-02-22 12:00:00,76.08,76.2,76.04,76.15,26414.0,76.08,76.2,76.04,76.15,26414.0
2023-02-22 12:10:00,76.13,76.3,76.06,76.27,18586.0,76.13,76.3,76.06,76.27,18586.0
2023-02-22 12:20:00,76.28,76.37,76.25,76.25,50174.0,76.28,76.37,76.25,76.25,50174.0
2023-02-22 12:30:00,76.26,76.31,75.93,75.99,53287.0,76.26,76.31,75.93,75.99,53287.0
2023-02-22 12:40:00,75.97,76.29,75.96,76.09,28530.0,75.97,76.29,75.96,76.09,28530.0
2023-02-22 12:50:00,76.11,76.11,75.99,76.03,19034.0,76.11,76.11,75.99,76.03,19034.0
2023-02-22 13:00:00,76.04,76.11,75.99,76.08,28503.0,76.04,76.11,75.99,76.08,28503.0
2023-02-22 13:10:00,76.07,76.25,76.07,76.23,32674.0,76.07,76.25,76.07,76.23,32674.0
2023-02-22 13:20:00,76.23,76.36,76.21,76.33,29076.0,76.23,76.36,76.21,76.33,29076.0
2023-02-22 13:30:00,76.34,76.56,76.26,76.43,88014.0,76.34,76.56,76.26,76.43,88014.0
2023-02-22 13:40:00,76.44,76.5,76.36,76.37,36013.0,76.44,76.5,76.36,76.37,36013.0
2023-02-22 13:50:00,76.37,76.4,76.28,76.34,26135.0,76.37,76.4,76.28,76.34,26135.0
2023-02-22 14:00:00,76.36,76.48,76.17,76.26,67425.0,76.36,76.48,76.17,76.26,67425.0
2023-02-22 14:10:00,76.29,76.34,75.91,76.08,52328.0,76.29,76.34,75.91,76.08,52328.0
2023-02-22 14:20:00,76.09,76.18,75.92,75.95,46432.0,76.09,76.18,75.92,75.95,46432.0
2023-02-22 14:30:00,75.94,75.98,75.75,75.8,44741.0,75.94,75.98,75.75,75.8,44741.0
2023-02-22 14:40:00,75.78,75.91,75.58,75.91,31671.0,75.78,75.91,75.58,75.91,31671.0
2023-02-22 14:50:00,75.89,75.89,75.62,75.65,39042.0,75.89,75.89,75.62,75.65,39042.0
2023-02-22 15:00:00,75.63,75.72,75.57,75.71,49531.0,75.63,75.72,75.57,75.71,49531.0
2023-02-22 15:10:00,75.71,75.86,75.69,75.71,44916.0,75.71,75.86,75.69,75.71,44916.0
2023-02-22 15:20:00,75.71,75.87,75.67,75.76,38813.0,75.71,75.87,75.67,75.76,38813.0
2023-02-22 15:30:00,75.75,75.77,75.55,75.58,84307.0,75.75,75.77,75.55,75.58,84307.0
2023-02-22 15:40:00,75.59,75.59,75.45,75.49,113976.0,75.59,75.59,75.45,75.49,113976.0
2023-02-22 15:50:00,75.45,75.54,75.35,75.44,388467.0,75.45,75.54,75.35,75.44,388467.0
2023-02-23 09:30:00,76.04,76.13,75.74,75.87,58854.0,76.04,76.13,75.74,75.87,58854.0
2023-02-23 09:40:00,75.86,76.26,75.86,76.2,54627.0,75.86,76.26,75.86,76.2,54627.0
2023-02-23 09:50:00,76.19,76.34,76.15,76.29,31989.0,76.19,76.34,76.15,76.29,31989.0
2023-02-23 10:00:00,76.32,76.46,76.29,76.46,33998.0,76.32,76.46,76.29,76.46,33998.0
2023-02-23 10:10:00,76.47,76.61,76.31,76.54,27658.0,76.47,76.61,76.31,76.54,27658.0
2023-02-23 10:20:00,76.55,76.61,76.45,76.55,28007.0,76.55,76.61,76.45,76.55,28007.0
2023-02-23 10:30:00,76.53,76.71,76.41,76.54,26469.0,76.53,76.71,76.41,76.54,26469.0
2023-02-23 10:40:00,76.54,76.54,76.11,76.11,24543.0,76.54,76.54,76.11,76.11,24543.0
2023-02-23 10:50:00,76.08,76.18,76.03,76.09,34019.0,76.08,76.18,76.03,76.09,34019.0
2023-02-23 11:00:00,76.09,76.36,76.08,76.2,37261.0,76.09,76.36,76.08,76.2,37261.0
2023-02-23 11:10:00,76.21,76.26,76.1,76.11,37673.0,76.21,76.26,76.1,76.11,37673.0
2023-02-23 11:20:00,76.1,76.17,76.03,76.11,47578.0,76.1,76.17,76.03,76.11,47578.0
2023-02-23 11:30:00,76.08,76.19,76.04,76.1,45537.0,76.08,76.19,76.04,76.1,45537.0
2023-02-23 11:40:00,76.1,76.1,75.89,75.91,56148.0,76.1,76.1,75.89,75.91,56148.0
2023-02-23 11:50:00,75.91,75.95,75.72,75.74,31569.0,75.91,75.95,75.72,75.74,31569.0
2023-02-23 12:00:00,75.74,75.74,75.65,75.65,28839.0,75.74,75.74,75.65,75.65,28839.0
2023-02-23 12:10:00,75.64,75.78,75.59,75.73,27086.0,75.64,75.78,75.59,75.73,27086.0
2023-02-23 12:20:00,75.73,75.77,75.57,75.76,32388.0,75.73,75.77,75.57,75.76,32388.0
2023-02-23 12:30:00,75.76,76.02,75.74,75.83,29592.0,75.76,76.02,75.74,75.83,29592.0
2023-02-23 12:40:00,75.85,76.01,75.82,75.92,24079.0,75.85,76.01,75.82,75.92,24079.0
2023-02-23 12:50:00,75.94,76.07,75.94,76.03,29748.0,75.94,76.07,75.94,76.03,29748.0
2023-02-23 13:00:00,76.01,76.08,75.9,75.91,32218.0,76.01,76.08,75.9,75.91,32218.0
2023-02-23 13:10:00,75.91,75.96,75.85,75.88,24520.0,75.91,75.96,75.85,75.88,24520.0
2023-02-23 13:20:00,75.89,75.94,75.83,75.9,16603.0,75.89,75.94,75.83,75.9,16603.0
2023-02-23 13:30:00,75.9,75.95,75.82,75.94,22671.0,75.9,75.95,75.82,75.94,22671.0
2023-02-23 13:40:00,75.94,76.15,75.94,76.15,31254.0,75.94,76.15,75.94,76.15,31254.0
2023-02-23 13:50:00,76.16,76.19,76.06,76.17,36442.0,76.16,76.19,76.06,76.17,36442.0
2023-02-23 14:00:00,76.17,76.32,76.17,76.27,44504.0,76.17,76.32,76.17,76.27,44504.0
2023-02-23 14:10:00,76.26,76.68,76.24,76.61,77122.0,76.26,76.68,76.24,76.61,77122.0
2023-02-23 14:20:00,76.61,76.88,76.6,76.8,66914.0,76.61,76.88,76.6,76.8,66914.0
2023-02-23 14:30:00,76.81,77.03,76.81,76.98,70380.0,76.81,77.03,76.81,76.98,70380.0
2023-02-23 14:40:00,76.98,77.12,76.97,77.11,57615.0,76.98,77.12,76.97,77.11,57615.0
2023-02-23 14:50:00,77.11,77.11,76.92,77.05,78287.0,77.11,77.11,76.92,77.05,78287.0
2023-02-23 15:00:00,77.06,77.26,77.06,77.16,64848.0,77.06,77.26,77.06,77.16,64848.0
2023-02-23 15:10:00,77.16,77.35,77.15,77.15,97325.0,77.16,77.35,77.15,77.15,97325.0
2023-02-23 15:20:00,77.13,77.29,77.1,77.28,86230.0,77.13,77.29,77.1,77.28,86230.0
2023-02-23 15:30:00,77.29,77.44,77.2,77.4,90725.0,77.29,77.44,77.2,77.4,90725.0
2023-02-23 15:40:00,77.4,77.55,77.37,77.47,107832.0,77.4,77.55,77.37,77.47,107832.0
2023-02-23 15:50:00,77.46,77.67,77.44,77.58,386849.0,77.46,77.67,77.44,77.58,386849.0
2023-02-24 09:30:00,76.96,77.29,76.76,76.98,130827.0,76.96,77.29,76.76,76.98,130827.0
2023-02-24 09:40:00,77.0,77.06,76.45,76.6,114217.0,77.0,77.06,76.45,76.6,114217.0
2023-02-24 09:50:00,76.59,76.98,76.58,76.79,213607.0,76.59,76.98,76.58,76.79,213607.0
2023-02-24 10:00:00,76.8,76.93,76.61,76.8,50483.0,76.8,76.93,76.61,76.8,50483.0
2023-02-24 10:10:00,76.79,76.8,76.25,76.27,59276.0,76.79,76.8,76.25,76.27,59276.0
2023-02-24 10:20:00,76.28,76.39,75.94,76.37,105150.0,76.28,76.39,75.94,76.37,105150.0
2023-02-24 10:30:00,76.38,76.53,76.23,76.53,53769.0,76.38,76.53,76.23,76.53,53769.0
2023-02-24 10:40:00,76.5,76.72,76.43,76.6,42584.0,76.5,76.72,76.43,76.6,42584.0
2023-02-24 10:50:00,76.61,76.61,76.47,76.6,21441.0,76.61,76.61,76.47,76.6,21441.0
2023-02-24 11:00:00,76.58,76.72,76.52,76.7,23014.0,76.58,76.72,76.52,76.7,23014.0
2023-02-24 11:10:00,76.7,76.88,76.69,76.81,28734.0,76.7,76.88,76.69,76.81,28734.0
2023-02-24 11:20:00,76.82,76.9,76.74,76.85,30080.0,76.82,76.9,76.74,76.85,30080.0
2023-02-24 11:30:00,76.85,76.9,76.74,76.85,58101.0,76.85,76.9,76.74,76.85,58101.0
2023-02-24 11:40:00,76.84,77.03,76.8,76.85,31112.0,76.84,77.03,76.8,76.85,31112.0
2023-02-24 11:50:00,76.86,76.96,76.65,76.67,38776.0,76.86,76.96,76.65,76.67,38776.0
2023-02-24 12:00:00,76.68,76.69,76.54,76.63,28263.0,76.68,76.69,76.54,76.63,28263.0
2023-02-24 12:10:00,76.63,76.65,76.52,76.62,36734.0,76.63,76.65,76.52,76.62,36734.0
2023-02-24 12:20:00,76.63,76.68,76.54,76.62,49881.0,76.63,76.68,76.54,76.62,49881.0
2023-02-24 12:30:00,76.62,76.65,76.35,76.37,49423.0,76.62,76.65,76.35,76.37,49423.0
2023-02-24 12:40:00,76.35,76.35,76.15,76.23,110697.0,76.35,76.35,76.15,76.23,110697.0
2023-02-24 12:50:00,76.23,76.32,76.12,76.16,41662.0,76.23,76.32,76.12,76.16,41662.0
2023-02-24 13:00:00,76.16,76.16,76.0,76.01,30754.0,76.16,76.16,76.0,76.01,30754.0
2023-02-24 13:10:00,76.0,76.0,75.87,76.0,22159.0,76.0,76.0,75.87,76.0,22159.0
2023-02-24 13:20:00,76.02,76.07,75.94,76.03,16500.0,76.02,76.07,75.94,76.03,16500.0
2023-02-24 13:30:00,76.03,76.12,75.96,76.04,21385.0,76.03,76.12,75.96,76.04,21385.0
2023-02-24 13:40:00,76.01,76.23,76.01,76.21,11693.0,76.01,76.23,76.01,76.21,11693.0
2023-02-24 13:50:00,76.19,76.29,76.18,76.26,15952.0,76.19,76.29,76.18,76.26,15952.0
2023-02-24 14:00:00,76.26,76.37,76.18,76.37,40232.0,76.26,76.37,76.18,76.37,40232.0
2023-02-24 14:10:00,76.38,76.44,76.31,76.31,42242.0,76.38,76.44,76.31,76.31,42242.0
2023-02-24 14:20:00,76.29,76.3,76.17,76.21,24276.0,76.29,76.3,76.17,76.21,24276.0
2023-02-24 14:30:00,76.21,76.22,76.01,76.05,18001.0,76.21,76.22,76.01,76.05,18001.0
2023-02-24 14:40:00,76.0,76.15,75.88,76.13,18325.0,76.0,76.15,75.88,76.13,18325.0
2023-02-24 14:50:00,76.14,76.45,76.13,76.4,49691.0,76.14,76.45,76.13,76.4,49691.0
2023-02-24 15:00:00,76.4,76.47,76.25,76.33,27569.0,76.4,76.47,76.25,76.33,27569.0
2023-02-24 15:10:00,76.35,76.35,76.17,76.23,34209.0,76.35,76.35,76.17,76.23,34209.0
2023-02-24 15:20:00,76.24,76.31,76.18,76.18,37143.0,76.24,76.31,76.18,76.18,37143.0
2023-02-24 15:30:00,76.17,76.19,75.88,75.97,52479.0,76.17,76.19,75.88,75.97,52479.0
2023-02-24 15:40:00,75.96,76.0,75.88,76.0,87506.0,75.96,76.0,75.88,76.0,87506.0
2023-02-24 15:50:00,76.0,76.31,75.96,76.23,206107.0,76.0,76.31,75.96,76.23,206107.0
2023-02-27 09:30:00,76.99,77.52,76.81,77.41,62585.0,76.99,77.52,76.81,77.41,62585.0
2023-02-27 09:40:00,77.44,77.71,77.4,77.63,26204.0,77.44,77.71,77.4,77.63,26204.0
2023-02-27 09:50:00,77.62,78.22,77.61,78.14,65636.0,77.62,78.22,77.61,78.14,65636.0
2023-02-27 10:00:00,78.15,78.33,78.03,78.26,148395.0,78.15,78.33,78.03,78.26,148395.0
2023-02-27 10:10:00,78.26,78.36,78.21,78.28,49962.0,78.26,78.36,78.21,78.28,49962.0
2023-02-27 10:20:00,78.29,78.29,78.02,78.03,31329.0,78.29,78.29,78.02,78.03,31329.0
2023-02-27 10:30:00,78.02,78.24,77.98,78.03,32897.0,78.02,78.24,77.98,78.03,32897.0
2023-02-27 10:40:00,78.02,78.02,77.67,77.81,48194.0,78.02,78.02,77.67,77.81,48194.0
2023-02-27 10:50:00,77.81,77.91,77.7,77.86,30350.0,77.81,77.91,77.7,77.86,30350.0
2023-02-27 11:00:00,77.88,78.02,77.87,77.94,37899.0,77.88,78.02,77.87,77.94,37899.0
2023-02-27 11:10:00,77.94,78.0,77.82,77.86,38733.0,77.94,78.0,77.82,77.86,38733.0
2023-02-27 11:20:00,77.84,77.97,77.83,77.91,28976.0,77.84,77.97,77.83,77.91,28976.0
2023-02-27 11:30:00,77.92,77.95,77.66,77.72,15849.0,77.92,77.95,77.66,77.72,15849.0
2023-02-27 11:40:00,77.7,77.77,77.67,77.77,15723.0,77.7,77.77,77.67,77.77,15723.0
2023-02-27 11:50:00,77.76,77.77,77.62,77.66,27606.0,77.76,77.77,77.62,77.66,27606.0
2023-02-27 12:00:00,77.67,77.69,77.53,77.57,23776.0,77.67,77.69,77.53,77.57,23776.0
2023-02-27 12:10:00,77.56,77.69,77.54,77.66,19477.0,77.56,77.69,77.54,77.66,19477.0
2023-02-27 12:20:00,77.65,77.74,77.54,77.7,27931.0,77.65,77.74,77.54,77.7,27931.0
2023-02-27 12:30:00,77.7,77.8,77.68,77.73,23933.0,77.7,77.8,77.68,77.73,23933.0
2023-02-27 12:40:00,77.75,77.79,77.7,77.73,18787.0,77.75,77.79,77.7,77.73,18787.0
2023-02-27 12:50:00,77.71,77.8,77.71,77.77,15699.0,77.71,77.8,77.71,77.77,15699.0
2023-02-27 13:00:00,77.76,77.76,77.65,77.67,20253.0,77.76,77.76,77.65,77.67,20253.0
2023-02-27 13:10:00,77.66,77.95,77.66,77.89,40584.0,77.66,77.95,77.66,77.89,40584.0
2023-02-27 13:20:00,77.9,77.95,77.75,77.77,25438.0,77.9,77.95,77.75,77.77,25438.0
2023-02-27 13:30:00,77.77,77.79,77.54,77.55,43928.0,77.77,77.79,77.54,77.55,43928.0
2023-02-27 13:40:00,77.56,77.56,77.42,77.45,25951.0,77.56,77.56,77.42,77.45,25951.0
2023-02-27 13:50:00,77.46,77.72,77.46,77.69,27652.0,77.46,77.72,77.46,77.69,27652.0
2023-02-27 14:00:00,77.7,77.79,77.67,77.7,22328.0,77.7,77.79,77.67,77.7,22328.0
2023-02-27 14:10:00,77.69,77.74,77.5,77.51,18645.0,77.69,77.74,77.5,77.51,18645.0
2023-02-27 14:20:00,77.52,77.58,77.48,77.56,18490.0,77.52,77.58,77.48,77.56,18490.0
2023-02-27 14:30:00,77.56,77.64,77.54,77.63,33635.0,77.56,77.64,77.54,77.63,33635.0
2023-02-27 14:40:00,77.61,77.62,77.45,77.48,27605.0,77.61,77.62,77.45,77.48,27605.0
2023-02-27 14:50:00,77.48,77.48,77.28,77.37,38333.0,77.48,77.48,77.28,77.37,38333.0
2023-02-27 15:00:00,77.36,77.46,77.35,77.37,43269.0,77.36,77.46,77.35,77.37,43269.0
2023-02-27 15:10:00,77.37,77.39,77.26,77.31,50847.0,77.37,77.39,77.26,77.31,50847.0
2023-02-27 15:20:00,77.31,77.34,77.23,77.3,42019.0,77.31,77.34,77.23,77.3,42019.0
2023-02-27 15:30:00,77.31,77.33,77.09,77.17,65409.0,77.31,77.33,77.09,77.17,65409.0
2023-02-27 15:40:00,77.16,77.34,77.12,77.18,91039.0,77.16,77.34,77.12,77.18,91039.0
2023-02-27 15:50:00,77.17,77.4,77.1,77.31,437390.0,77.17,77.4,77.1,77.31,437390.0
2023-02-28 09:30:00,77.11,79.18,77.11,79.18,239246.0,77.11,79.18,77.11,79.18,239246.0
2023-02-28 09:40:00,79.19,79.71,79.1,79.51,307450.0,79.19,79.71,79.1,79.51,307450.0
2023-02-28 09:50:00,79.51,79.51,79.12,79.4,159982.0,79.51,79.51,79.12,79.4,159982.0
2023-02-28 10:00:00,79.42,80.2,79.32,79.77,283387.0,79.42,80.2,79.32,79.77,283387.0
2023-02-28 10:10:00,79.77,79.97,79.3,79.47,143978.0,79.77,79.97,79.3,79.47,143978.0
2023-02-28 10:20:00,79.47,80.07,79.41,79.76,101266.0,79.47,80.07,79.41,79.76,101266.0
2023-02-28 10:30:00,79.72,80.04,79.69,79.95,69318.0,79.72,80.04,79.69,79.95,69318.0
2023-02-28 10:40:00,79.97,80.38,79.86,80.1,110087.0,79.97,80.38,79.86,80.1,110087.0
2023-02-28 10:50:00,80.08,80.45,80.02,80.4,74595.0,80.08,80.45,80.02,80.4,74595.0
2023-02-28 11:00:00,80.38,80.87,80.38,80.76,121388.0,80.38,80.87,80.38,80.76,121388.0
2023-02-28 11:10:00,80.76,80.82,80.27,80.28,70384.0,80.76,80.82,80.27,80.28,70384.0
2023-02-28 11:20:00,80.24,80.41,80.22,80.34,64705.0,80.24,80.41,80.22,80.34,64705.0
2023-02-28 11:30:00,80.34,80.38,80.18,80.23,46170.0,80.34,80.38,80.18,80.23,46170.0
2023-02-28 11:40:00,80.25,80.42,80.2,80.29,99354.0,80.25,80.42,80.2,80.29,99354.0
2023-02-28 11:50:00,80.26,80.29,80.16,80.28,70799.0,80.26,80.29,80.16,80.28,70799.0
2023-02-28 12:00:00,80.28,80.44,80.25,80.3,44884.0,80.28,80.44,80.25,80.3,44884.0
2023-02-28 12:10:00,80.3,80.36,80.25,80.31,37124.0,80.3,80.36,80.25,80.31,37124.0
2023-02-28 12:20:00,80.32,80.46,80.29,80.39,32166.0,80.32,80.46,80.29,80.39,32166.0
2023-02-28 12:30:00,80.4,80.52,80.39,80.48,47484.0,80.4,80.52,80.39,80.48,47484.0
2023-02-28 12:40:00,80.49,80.75,80.45,80.69,46882.0,80.49,80.75,80.45,80.69,46882.0
2023-02-28 12:50:00,80.68,80.8,80.61,80.71,57324.0,80.68,80.8,80.61,80.71,57324.0
2023-02-28 13:00:00,80.71,80.77,80.53,80.56,47938.0,80.71,80.77,80.53,80.56,47938.0
2023-02-28 13:10:00,80.56,80.67,80.47,80.47,50054.0,80.56,80.67,80.47,80.47,50054.0
2023-02-28 13:20:00,80.47,80.66,80.43,80.6,28437.0,80.47,80.66,80.43,80.6,28437.0
2023-02-28 13:30:00,80.62,80.88,80.56,80.73,27207.0,80.62,80.88,80.56,80.73,27207.0
2023-02-28 13:40:00,80.73,80.91,80.71,80.83,29707.0,80.73,80.91,80.71,80.83,29707.0
2023-02-28 13:50:00,80.82,80.99,80.8,80.86,54665.0,80.82,80.99,80.8,80.86,54665.0
2023-02-28 14:00:00,80.85,80.91,80.69,80.91,50728.0,80.85,80.91,80.69,80.91,50728.0
2023-02-28 14:10:00,80.9,80.9,80.74,80.77,30358.0,80.9,80.9,80.74,80.77,30358.0
2023-02-28 14:20:00,80.77,80.9,80.74,80.88,58185.0,80.77,80.9,80.74,80.88,58185.0
2023-02-28 14:30:00,80.88,80.91,80.73,80.83,39257.0,80.88,80.91,80.73,80.83,39257.0
2023-02-28 14:40:00,80.82,80.83,80.59,80.79,33523.0,80.82,80.83,80.59,80.79,33523.0
2023-02-28 14:50:00,80.8,80.85,80.76,80.76,36113.0,80.8,80.85,80.76,80.76,36113.0
2023-02-28 15:00:00,80.77,80.81,80.58,80.72,68069.0,80.77,80.81,80.58,80.72,68069.0
2023-02-28 15:10:00,80.71,80.79,80.52,80.53,51763.0,80.71,80.79,80.52,80.53,51763.0
2023-02-28 15:20:00,80.53,80.57,80.45,80.5,59735.0,80.53,80.57,80.45,80.5,59735.0
2023-02-28 15:30:00,80.51,80.57,80.35,80.53,83425.0,80.51,80.57,80.35,80.53,83425.0
2023-02-28 15:40:00,80.53,80.56,80.39,80.55,100564.0,80.53,80.56,80.39,80.55,100564.0
2023-02-28 15:50:00,80.55,80.65,80.42,80.44,401493.0,80.55,80.65,80.42,80.44,401493.0
2023-03-01 09:30:00,80.08,80.35,79.0,79.05,171690.0,80.08,80.35,79.0,79.05,171690.0
2023-03-01 09:40:00,79.04,79.17,78.76,78.98,80946.0,79.04,79.17,78.76,78.98,80946.0
2023-03-01 09:50:00,78.98,79.42,78.94,79.17,53230.0,78.98,79.42,78.94,79.17,53230.0
2023-03-01 10:00:00,79.19,79.53,78.97,78.98,129521.0,79.19,79.53,78.97,78.98,129521.0
2023-03-01 10:10:00,78.99,78.99,78.69,78.98,59269.0,78.99,78.99,78.69,78.98,59269.0
2023-03-01 10:20:00,79.0,79.3,78.96,79.16,48248.0,79.0,79.3,78.96,79.16,48248.0
2023-03-01 10:30:00,79.17,79.21,78.84,79.1,51120.0,79.17,79.21,78.84,79.1,51120.0
2023-03-01 10:40:00,79.11,79.27,79.1,79.18,32818.0,79.11,79.27,79.1,79.18,32818.0
2023-03-01 10:50:00,79.17,79.25,79.07,79.21,39217.0,79.17,79.25,79.07,79.21,39217.0
2023-03-01 11:00:00,79.21,79.29,79.06,79.14,117581.0,79.21,79.29,79.06,79.14,117581.0
2023-03-01 11:10:00,79.14,79.22,79.08,79.18,67103.0,79.14,79.22,79.08,79.18,67103.0
2023-03-01 11:20:00,79.2,79.54,79.17,79.45,58960.0,79.2,79.54,79.17,79.45,58960.0
2023-03-01 11:30:00,79.45,79.61,79.36,79.48,52726.0,79.45,79.61,79.36,79.48,52726.0
2023-03-01 11:40:00,79.48,79.74,79.48,79.59,51705.0,79.48,79.74,79.48,79.59,51705.0
2023-03-01 11:50:00,79.59,79.79,79.55,79.76,42077.0,79.59,79.79,79.55,79.76,42077.0
2023-03-01 12:00:00,79.76,79.93,79.72,79.92,33703.0,79.76,79.93,79.72,79.92,33703.0
2023-03-01 12:10:00,79.9,80.07,79.84,79.91,52563.0,79.9,80.07,79.84,79.91,52563.0
2023-03-01 12:20:00,79.91,79.93,79.81,79.85,48585.0,79.91,79.93,79.81,79.85,48585.0
2023-03-01 12:30:00,79.85,80.03,79.84,80.01,40680.0,79.85,80.03,79.84,80.01,40680.0
2023-03-01 12:40:00,80.01,80.04,79.93,79.99,27099.0,80.01,80.04,79.93,79.99,27099.0
2023-03-01 12:50:00,80.01,80.01,79.56,79.61,46190.0,80.01,80.01,79.56,79.61,46190.0
2023-03-01 13:00:00,79.62,79.7,79.53,79.59,42015.0,79.62,79.7,79.53,79.59,42015.0
2023-03-01 13:10:00,79.59,79.74,79.57,79.74,30068.0,79.59,79.74,79.57,79.74,30068.0
2023-03-01 13:20:00,79.75,79.78,79.68,79.69,25312.0,79.75,79.78,79.68,79.69,25312.0
2023-03-01 13:30:00,79.67,79.79,79.6,79.79,36596.0,79.67,79.79,79.6,79.79,36596.0
2023-03-01 13:40:00,79.79,79.89,79.78,79.87,53878.0,79.79,79.89,79.78,79.87,53878.0
2023-03-01 13:50:00,79.87,79.97,79.8,79.93,32779.0,79.87,79.97,79.8,79.93,32779.0
2023-03-01 14:00:00,79.92,79.92,79.71,79.77,32810.0,79.92,79.92,79.71,79.77,32810.0
2023-03-01 14:10:00,79.77,79.84,79.64,79.67,24441.0,79.77,79.84,79.64,79.67,24441.0
2023-03-01 14:20:00,79.67,79.7,79.52,79.55,34259.0,79.67,79.7,79.52,79.55,34259.0
2023-03-01 14:30:00,79.53,79.57,79.48,79.56,31488.0,79.53,79.57,79.48,79.56,31488.0
2023-03-01 14:40:00,79.55,79.55,79.4,79.47,46463.0,79.55,79.55,79.4,79.47,46463.0
2023-03-01 14:50:00,79.47,79.51,79.38,79.42,70271.0,79.47,79.51,79.38,79.42,70271.0
2023-03-01 15:00:00,79.42,79.56,79.41,79.53,44285.0,79.42,79.56,79.41,79.53,44285.0
2023-03-01 15:10:00,79.54,79.76,79.53,79.7,47544.0,79.54,79.76,79.53,79.7,47544.0
2023-03-01 15:20:00,79.7,79.72,79.53,79.54,60452.0,79.7,79.72,79.53,79.54,60452.0
2023-03-01 15:30:00,79.54,79.7,79.53,79.7,61457.0,79.54,79.7,79.53,79.7,61457.0
2023-03-01 15:40:00,79.7,79.91,79.68,79.91,89919.0,79.7,79.91,79.68,79.91,89919.0
2023-03-01 15:50:00,79.9,79.97,79.8,79.87,407924.0,79.9,79.97,79.8,79.87,407924.0
2023-03-02 09:30:00,79.1,79.8,79.0,79.68,86044.0,79.1,79.8,79.0,79.68,86044.0
2023-03-02 09:40:00,79.72,80.1,79.65,79.81,79049.0,79.72,80.1,79.65,79.81,79049.0
2023-03-02 09:50:00,79.83,79.95,79.66,79.79,58258.0,79.83,79.95,79.66,79.79,58258.0
2023-03-02 10:00:00,79.83,80.86,79.83,80.77,230897.0,79.83,80.86,79.83,80.77,230897.0
2023-03-02 10:10:00,80.79,80.79,80.02,80.19,71579.0,80.79,80.79,80.02,80.19,71579.0
2023-03-02 10:20:00,80.19,80.19,79.79,80.01,50610.0,80.19,80.19,79.79,80.01,50610.0
2023-03-02 10:30:00,80.02,80.06,79.81,79.99,39763.0,80.02,80.06,79.81,79.99,39763.0
2023-03-02 10:40:00,80.01,80.06,79.77,79.8,39414.0,80.01,80.06,79.77,79.8,39414.0
2023-03-02 10:50:00,79.8,79.99,79.71,79.73,55916.0,79.8,79.99,79.71,79.73,55916.0
2023-03-02 11:00:00,79.73,79.79,79.49,79.49,27904.0,79.73,79.79,79.49,79.49,27904.0
2023-03-02 11:10:00,79.47,79.66,79.46,79.59,25973.0,79.47,79.66,79.46,79.59,25973.0
2023-03-02 11:20:00,79.59,79.68,79.46,79.59,30715.0,79.59,79.68,79.46,79.59,30715.0
2023-03-02 11:30:00,79.57,79.66,79.49,79.54,28687.0,79.57,79.66,79.49,79.54,28687.0
2023-03-02 11:40:00,79.55,79.64,79.49,79.64,19976.0,79.55,79.64,79.49,79.64,19976.0
2023-03-02 11:50:00,79.65,79.69,79.48,79.52,39065.0,79.65,79.69,79.48,79.52,39065.0
2023-03-02 12:00:00,79.52,79.61,79.51,79.55,26927.0,79.52,79.61,79.51,79.55,26927.0
2023-03-02 12:10:00,79.54,79.56,79.38,79.49,37269.0,79.54,79.56,79.38,79.49,37269.0
2023-03-02 12:20:00,79.49,79.57,79.49,79.52,26768.0,79.49,79.57,79.49,79.52,26768.0
2023-03-02 12:30:00,79.52,79.64,79.49,79.54,31360.0,79.52,79.64,79.49,79.54,31360.0
2023-03-02 12:40:00,79.54,79.63,79.42,79.42,63130.0,79.54,79.63,79.42,79.42,63130.0
2023-03-02 12:50:00,79.42,79.45,79.33,79.37,27731.0,79.42,79.45,79.33,79.37,27731.0
2023-03-02 13:00:00,79.36,79.37,79.29,79.29,20659.0,79.36,79.37,79.29,79.29,20659.0
2023-03-02 13:10:00,79.29,79.4,79.29,79.4,25689.0,79.29,79.4,79.29,79.4,25689.0
2023-03-02 13:20:00,79.4,79.52,79.38,79.43,46073.0,79.4,79.52,79.38,79.43,46073.0
2023-03-02 13:30:00,79.44,79.8,79.37,79.56,37563.0,79.44,79.8,79.37,79.56,37563.0
2023-03-02 13:40:00,79.56,79.71,79.54,79.68,25071.0,79.56,79.71,79.54,79.68,25071.0
2023-03-02 13:50:00,79.67,79.85,79.64,79.83,21610.0,79.67,79.85,79.64,79.83,21610.0
2023-03-02 14:00:00,79.84,80.02,79.84,79.85,32978.0,79.84,80.02,79.84,79.85,32978.0
2023-03-02 14:10:00,79.85,79.89,79.73,79.81,23247.0,79.85,79.89,79.73,79.81,23247.0
2023-03-02 14:20:00,79.83,79.93,79.79,79.88,33417.0,79.83,79.93,79.79,79.88,33417.0
2023-03-02 14:30:00,79.88,79.93,79.81,79.9,42886.0,79.88,79.93,79.81,79.9,42886.0
2023-03-02 14:40:00,79.9,79.95,79.83,79.84,25214.0,79.9,79.95,79.83,79.84,25214.0
2023-03-02 14:50:00,79.84,79.97,79.75,79.94,31839.0,79.84,79.97,79.75,79.94,31839.0
2023-03-02 15:00:00,79.93,80.01,79.79,79.86,44084.0,79.93,80.01,79.79,79.86,44084.0
2023-03-02 15:10:00,79.87,80.01,79.85,79.91,41711.0,79.87,80.01,79.85,79.91,41711.0
2023-03-02 15:20:00,79.91,80.04,79.89,80.01,48603.0,79.91,80.04,79.89,80.01,48603.0
2023-03-02 15:30:00,80.01,80.3,80.01,80.22,112977.0,80.01,80.3,80.01,80.22,112977.0
2023-03-02 15:40:00,80.22,80.5,80.19,80.41,215378.0,80.22,80.5,80.19,80.41,215378.0
2023-03-02 15:50:00,80.39,80.41,80.03,80.24,287722.0,80.39,80.41,80.03,80.24,287722.0
2023-03-03 09:30:00,81.17,81.3,80.97,81.0,97029.0,81.17,81.3,80.97,81.0,97029.0
2023-03-03 09:40:00,80.95,81.07,80.76,80.89,30639.0,80.95,81.07,80.76,80.89,30639.0
2023-03-03 09:50:00,80.9,81.41,80.89,81.2,43120.0,80.9,81.41,80.89,81.2,43120.0
2023-03-03 10:00:00,81.23,81.23,80.91,80.99,94086.0,81.23,81.23,80.91,80.99,94086.0
2023-03-03 10:10:00,81.0,81.17,80.9,81.09,34619.0,81.0,81.17,80.9,81.09,34619.0
2023-03-03 10:20:00,81.1,81.35,81.1,81.34,29709.0,81.1,81.35,81.1,81.34,29709.0
2023-03-03 10:30:00,81.34,81.47,81.3,81.36,39993.0,81.34,81.47,81.3,81.36,39993.0
2023-03-03 10:40:00,81.36,81.4,81.22,81.27,30444.0,81.36,81.4,81.22,81.27,30444.0
2023-03-03 10:50:00,81.28,81.34,81.18,81.33,27130.0,81.28,81.34,81.18,81.33,27130.0
2023-03-03 11:00:00,81.33,81.41,81.28,81.33,22970.0,81.33,81.41,81.28,81.33,22970.0
2023-03-03 11:10:00,81.34,81.37,81.18,81.35,22589.0,81.34,81.37,81.18,81.35,22589.0
2023-03-03 11:20:00,81.34,81.4,81.3,81.36,28237.0,81.34,81.4,81.3,81.36,28237.0
2023-03-03 11:30:00,81.37,81.49,81.36,81.44,21764.0,81.37,81.49,81.36,81.44,21764.0
2023-03-03 11:40:00,81.44,81.44,81.33,81.37,21289.0,81.44,81.44,81.33,81.37,21289.0
2023-03-03 11:50:00,81.37,81.51,81.33,81.4,49498.0,81.37,81.51,81.33,81.4,49498.0
2023-03-03 12:00:00,81.4,81.47,81.37,81.42,27121.0,81.4,81.47,81.37,81.42,27121.0
2023-03-03 12:10:00,81.42,81.49,81.37,81.48,23196.0,81.42,81.49,81.37,81.48,23196.0
2023-03-03 12:20:00,81.48,81.88,81.48,81.85,41455.0,81.48,81.88,81.48,81.85,41455.0
2023-03-03 12:30:00,81.85,81.9,81.69,81.7,28158.0,81.85,81.9,81.69,81.7,28158.0
2023-03-03 12:40:00,81.69,81.94,81.68,81.68,37109.0,81.69,81.94,81.68,81.68,37109.0
2023-03-03 12:50:00,81.68,81.82,81.62,81.81,18236.0,81.68,81.82,81.62,81.81,18236.0
2023-03-03 13:00:00,81.82,81.86,81.77,81.83,19974.0,81.82,81.86,81.77,81.83,19974.0
2023-03-03 13:10:00,81.82,81.88,81.75,81.75,14818.0,81.82,81.88,81.75,81.75,14818.0
2023-03-03 13:20:00,81.76,81.8,81.71,81.73,19200.0,81.76,81.8,81.71,81.73,19200.0
2023-03-03 13:30:00,81.75,81.85,81.73,81.76,18505.0,81.75,81.85,81.73,81.76,18505.0
2023-03-03 13:40:00,81.77,81.77,81.64,81.65,17324.0,81.77,81.77,81.64,81.65,17324.0
2023-03-03 13:50:00,81.64,81.7,81.59,81.62,11685.0,81.64,81.7,81.59,81.62,11685.0
2023-03-03 14:00:00,81.62,81.76,81.55,81.74,18095.0,81.62,81.76,81.55,81.74,18095.0
2023-03-03 14:10:00,81.75,81.97,81.75,81.89,28706.0,81.75,81.97,81.75,81.89,28706.0
2023-03-03 14:20:00,81.91,81.92,81.83,81.86,23960.0,81.91,81.92,81.83,81.86,23960.0
2023-03-03 14:30:00,81.86,81.87,81.76,81.81,21879.0,81.86,81.87,81.76,81.81,21879.0
2023-03-03 14:40:00,81.81,81.84,81.76,81.83,24153.0,81.81,81.84,81.76,81.83,24153.0
2023-03-03 14:50:00,81.84,81.84,81.75,81.8,29851.0,81.84,81.84,81.75,81.8,29851.0
2023-03-03 15:00:00,81.8,82.0,81.76,81.98,26599.0,81.8,82.0,81.76,81.98,26599.0
2023-03-03 15:10:00,81.99,82.04,81.88,81.93,40270.0,81.99,82.04,81.88,81.93,40270.0
2023-03-03 15:20:00,81.92,81.99,81.83,81.94,40489.0,81.92,81.99,81.83,81.94,40489.0
2023-03-03 15:30:00,81.95,82.16,81.93,82.1,60840.0,81.95,82.16,81.93,82.1,60840.0
2023-03-03 15:40:00,82.09,82.09,81.9,82.0,88513.0,82.09,82.09,81.9,82.0,88513.0
2023-03-03 15:50:00,81.98,81.99,81.81,81.9,263745.0,81.98,81.99,81.81,81.9,263745.0
2023-03-06 09:30:00,81.27,81.34,79.89,80.17,273049.0,81.27,81.34,79.89,80.17,273049.0
2023-03-06 09:40:00,80.17,80.56,79.81,80.47,88589.0,80.17,80.56,79.81,80.47,88589.0
2023-03-06 09:50:00,80.48,80.94,80.46,80.62,123369.0,80.48,80.94,80.46,80.62,123369.0
2023-03-06 10:00:00,80.62,80.71,80.39,80.64,66226.0,80.62,80.71,80.39,80.64,66226.0
2023-03-06 10:10:00,80.63,80.77,80.46,80.56,49358.0,80.63,80.77,80.46,80.56,49358.0
2023-03-06 10:20:00,80.52,80.62,80.38,80.49,75027.0,80.52,80.62,80.38,80.49,75027.0
2023-03-06 10:30:00,80.48,80.54,80.18,80.44,47659.0,80.48,80.54,80.18,80.44,47659.0
2023-03-06 10:40:00,80.43,80.52,80.06,80.15,111166.0,80.43,80.52,80.06,80.15,111166.0
2023-03-06 10:50:00,80.13,80.19,79.93,80.1,93827.0,80.13,80.19,79.93,80.1,93827.0
2023-03-06 11:00:00,80.1,80.12,79.89,80.09,57284.0,80.1,80.12,79.89,80.09,57284.0
2023-03-06 11:10:00,80.11,80.27,80.03,80.08,44536.0,80.11,80.27,80.03,80.08,44536.0
2023-03-06 11:20:00,80.07,80.07,79.67,79.84,48885.0,80.07,80.07,79.67,79.84,48885.0
2023-03-06 11:30:00,79.84,79.85,79.56,79.67,23136.0,79.84,79.85,79.56,79.67,23136.0
2023-03-06 11:40:00,79.67,79.69,79.43,79.49,53459.0,79.67,79.69,79.43,79.49,53459.0
2023-03-06 11:50:00,79.49,79.55,79.32,79.4,57334.0,79.49,79.55,79.32,79.4,57334.0
2023-03-06 12:00:00,79.39,79.51,79.38,79.44,49668.0,79.39,79.51,79.38,79.44,49668.0
2023-03-06 12:10:00,79.44,79.52,79.39,79.49,34201.0,79.44,79.52,79.39,79.49,34201.0
2023-03-06 12:20:00,79.5,79.51,79.19,79.35,38443.0,79.5,79.51,79.19,79.35,38443.0
2023-03-06 12:30:00,79.36,79.5,79.32,79.4,48599.0,79.36,79.5,79.32,79.4,48599.0
2023-03-06 12:40:00,79.41,79.5,79.22,79.27,39337.0,79.41,79.5,79.22,79.27,39337.0
2023-03-06 12:50:00,79.27,79.29,78.95,79.02,177465.0,79.27,79.29,78.95,79.02,177465.0
2023-03-06 13:00:00,79.02,79.25,79.0,79.09,49404.0,79.02,79.25,79.0,79.09,49404.0
2023-03-06 13:10:00,79.09,79.23,79.07,79.23,28134.0,79.09,79.23,79.07,79.23,28134.0
2023-03-06 13:20:00,79.24,79.31,79.1,79.22,32740.0,79.24,79.31,79.1,79.22,32740.0
2023-03-06 13:30:00,79.21,79.23,78.91,78.94,38954.0,79.21,79.23,78.91,78.94,38954.0
2023-03-06 13:40:00,78.93,78.96,78.82,78.86,45449.0,78.93,78.96,78.82,78.86,45449.0
2023-03-06 13:50:00,78.85,78.85,78.76,78.8,28411.0,78.85,78.85,78.76,78.8,28411.0
2023-03-06 14:00:00,78.8,78.92,78.78,78.92,27777.0,78.8,78.92,78.78,78.92,27777.0
2023-03-06 14:10:00,78.93,79.03,78.86,78.89,55910.0,78.93,79.03,78.86,78.89,55910.0
2023-03-06 14:20:00,78.89,78.93,78.71,78.84,32891.0,78.89,78.93,78.71,78.84,32891.0
2023-03-06 14:30:00,78.85,78.95,78.79,78.84,35772.0,78.85,78.95,78.79,78.84,35772.0
2023-03-06 14:40:00,78.83,78.85,78.72,78.76,30622.0,78.83,78.85,78.72,78.76,30622.0
2023-03-06 14:50:00,78.75,78.8,78.67,78.74,31740.0,78.75,78.8,78.67,78.74,31740.0
2023-03-06 15:00:00,78.75,78.88,78.58,78.64,104065.0,78.75,78.88,78.58,78.64,104065.0
2023-03-06 15:10:00,78.63,78.82,78.63,78.8,63561.0,78.63,78.82,78.63,78.8,63561.0
2023-03-06 15:20:00,78.8,78.83,78.69,78.75,58658.0,78.8,78.83,78.69,78.75,58658.0
2023-03-06 15:30:00,78.76,78.87,78.71,78.85,71587.0,78.76,78.87,78.71,78.85,71587.0
2023-03-06 15:40:00,78.85,78.85,78.75,78.81,85600.0,78.85,78.85,78.75,78.81,85600.0
2023-03-06 15:50:00,78.81,78.84,78.64,78.8,394890.0,78.81,78.84,78.64,78.8,394890.0
2023-03-07 09:30:00,78.85,79.9,78.85,79.7,118087.0,78.85,79.9,78.85,79.7,118087.0
2023-03-07 09:40:00,79.64,79.86,79.55,79.84,45198.0,79.64,79.86,79.55,79.84,45198.0
2023-03-07 09:50:00,79.85,80.01,79.73,79.93,146861.0,79.85,80.01,79.73,79.93,146861.0
2023-03-07 10:00:00,79.91,79.94,79.19,79.23,104830.0,79.91,79.94,79.19,79.23,104830.0
2023-03-07 10:10:00,79.21,79.33,79.07,79.11,63969.0,79.21,79.33,79.07,79.11,63969.0
2023-03-07 10:20:00,79.1,79.37,79.08,79.2,119660.0,79.1,79.37,79.08,79.2,119660.0
2023-03-07 10:30:00,79.2,79.64,79.19,79.4,57619.0,79.2,79.64,79.19,79.4,57619.0
2023-03-07 10:40:00,79.4,79.56,79.28,79.47,89192.0,79.4,79.56,79.28,79.47,89192.0
2023-03-07 10:50:00,79.47,79.47,79.03,79.04,36766.0,79.47,79.47,79.03,79.04,36766.0
2023-03-07 11:00:00,79.03,79.29,78.98,79.28,31134.0,79.03,79.29,78.98,79.28,31134.0
2023-03-07 11:10:00,79.28,79.4,79.2,79.33,85451.0,79.28,79.4,79.2,79.33,85451.0
2023-03-07 11:20:00,79.34,79.38,79.15,79.25,65377.0,79.34,79.38,79.15,79.25,65377.0
2023-03-07 11:30:00,79.24,79.3,79.11,79.12,36217.0,79.24,79.3,79.11,79.12,36217.0
2023-03-07 11:40:00,79.08,79.23,78.9,79.21,25626.0,79.08,79.23,78.9,79.21,25626.0
2023-03-07 11:50:00,79.2,79.25,78.9,78.95,25260.0,79.2,79.25,78.9,78.95,25260.0
2023-03-07 12:00:00,78.98,79.01,78.88,78.93,13465.0,78.98,79.01,78.88,78.93,13465.0
2023-03-07 12:10:00,78.95,79.41,78.95,79.4,30394.0,78.95,79.41,78.95,79.4,30394.0
2023-03-07 12:20:00,79.41,79.62,79.41,79.48,58263.0,79.41,79.62,79.41,79.48,58263.0
2023-03-07 12:30:00,79.46,79.47,79.36,79.42,24610.0,79.46,79.47,79.36,79.42,24610.0
2023-03-07 12:40:00,79.44,79.44,79.19,79.32,23984.0,79.44,79.44,79.19,79.32,23984.0
2023-03-07 12:50:00,79.3,79.33,79.21,79.29,17025.0,79.3,79.33,79.21,79.29,17025.0
2023-03-07 13:00:00,79.28,79.33,79.16,79.2,31826.0,79.28,79.33,79.16,79.2,31826.0
2023-03-07 13:10:00,79.22,79.37,79.21,79.31,29320.0,79.22,79.37,79.21,79.31,29320.0
2023-03-07 13:20:00,79.31,79.32,79.2,79.28,27147.0,79.31,79.32,79.2,79.28,27147.0
2023-03-07 13:30:00,79.27,79.31,79.16,79.16,35262.0,79.27,79.31,79.16,79.16,35262.0
2023-03-07 13:40:00,79.16,79.19,78.82,78.87,33718.0,79.16,79.19,78.82,78.87,33718.0
2023-03-07 13:50:00,78.86,79.02,78.83,78.92,34771.0,78.86,79.02,78.83,78.92,34771.0
2023-03-07 14:00:00,78.92,79.07,78.91,79.03,21380.0,78.92,79.07,78.91,79.03,21380.0
2023-03-07 14:10:00,79.04,79.13,78.98,79.03,31913.0,79.04,79.13,78.98,79.03,31913.0
2023-03-07 14:20:00,79.03,79.03,78.8,78.95,36557.0,79.03,79.03,78.8,78.95,36557.0
2023-03-07 14:30:00,78.94,78.98,78.88,78.95,25679.0,78.94,78.98,78.88,78.95,25679.0
2023-03-07 14:40:00,78.95,78.98,78.86,78.88,31526.0,78.95,78.98,78.86,78.88,31526.0
2023-03-07 14:50:00,78.87,78.87,78.76,78.83,38063.0,78.87,78.87,78.76,78.83,38063.0
2023-03-07 15:00:00,78.82,78.99,78.82,78.96,30665.0,78.82,78.99,78.82,78.96,30665.0
2023-03-07 15:10:00,78.97,79.09,78.97,79.09,34249.0,78.97,79.09,78.97,79.09,34249.0
2023-03-07 15:20:00,79.09,79.11,79.03,79.06,37931.0,79.09,79.11,79.03,79.06,37931.0
2023-03-07 15:30:00,79.06,79.22,79.03,79.11,76166.0,79.06,79.22,79.03,79.11,76166.0
2023-03-07 15:40:00,79.1,79.14,79.03,79.11,61228.0,79.1,79.14,79.03,79.11,61228.0
2023-03-07 15:50:00,79.12,79.15,78.89,78.93,304994.0,79.12,79.15,78.89,78.93,304994.0
2023-03-08 09:30:00,77.14,77.5,76.34,77.3,161905.0,77.14,77.5,76.34,77.3,161905.0
2023-03-08 09:40:00,77.31,77.31,76.83,76.84,123188.0,77.31,77.31,76.83,76.84,123188.0
2023-03-08 09:50:00,76.84,76.98,76.38,76.73,91936.0,76.84,76.98,76.38,76.73,91936.0
2023-03-08 10:00:00,76.73,76.83,76.11,76.25,65524.0,76.73,76.83,76.11,76.25,65524.0
2023-03-08 10:10:00,76.26,76.4,76.11,76.15,74799.0,76.26,76.4,76.11,76.15,74799.0
2023-03-08 10:20:00,76.17,76.59,76.14,76.41,40341.0,76.17,76.59,76.14,76.41,40341.0
2023-03-08 10:30:00,76.39,76.74,76.34,76.7,51014.0,76.39,76.74,76.34,76.7,51014.0
2023-03-08 10:40:00,76.71,76.82,76.64,76.69,62483.0,76.71,76.82,76.64,76.69,62483.0
2023-03-08 10:50:00,76.66,76.97,76.49,76.93,48916.0,76.66,76.97,76.49,76.93,48916.0
2023-03-08 11:00:00,76.96,77.16,76.96,77.1,91007.0,76.96,77.16,76.96,77.1,91007.0
2023-03-08 11:10:00,77.09,77.2,77.04,77.13,50362.0,77.09,77.2,77.04,77.13,50362.0
2023-03-08 11:20:00,77.13,77.3,77.11,77.13,56087.0,77.13,77.3,77.11,77.13,56087.0
2023-03-08 11:30:00,77.14,77.14,76.9,77.12,31474.0,77.14,77.14,76.9,77.12,31474.0
2023-03-08 11:40:00,77.17,77.34,77.15,77.25,60681.0,77.17,77.34,77.15,77.25,60681.0
2023-03-08 11:50:00,77.25,77.44,77.25,77.37,45346.0,77.25,77.44,77.25,77.37,45346.0
2023-03-08 12:00:00,77.37,77.37,77.14,77.14,28815.0,77.37,77.37,77.14,77.14,28815.0
2023-03-08 12:10:00,77.16,77.25,77.04,77.24,22050.0,77.16,77.25,77.04,77.24,22050.0
2023-03-08 12:20:00,77.23,77.27,77.1,77.13,28793.0,77.23,77.27,77.1,77.13,28793.0
2023-03-08 12:30:00,77.11,77.11,76.89,77.06,38643.0,77.11,77.11,76.89,77.06,38643.0
2023-03-08 12:40:00,77.08,77.18,77.05,77.14,32724.0,77.08,77.18,77.05,77.14,32724.0
2023-03-08 12:50:00,77.13,77.13,76.95,77.0,22964.0,77.13,77.13,76.95,77.0,22964.0
2023-03-08 13:00:00,77.0,77.05,76.85,77.01,42206.0,77.0,77.05,76.85,77.01,42206.0
2023-03-08 13:10:00,77.0,77.0,76.87,76.93,32485.0,77.0,77.0,76.87,76.93,32485.0
2023-03-08 13:20:00,76.92,77.03,76.87,76.96,29138.0,76.92,77.03,76.87,76.96,29138.0
2023-03-08 13:30:00,76.95,76.96,76.87,76.92,26456.0,76.95,76.96,76.87,76.92,26456.0
2023-03-08 13:40:00,76.91,77.01,76.83,76.98,33216.0,76.91,77.01,76.83,76.98,33216.0
2023-03-08 13:50:00,76.99,77.02,76.88,76.91,39754.0,76.99,77.02,76.88,76.91,39754.0
2023-03-08 14:00:00,76.91,76.95,76.84,76.91,24871.0,76.91,76.95,76.84,76.91,24871.0
2023-03-08 14:10:00,76.91,76.92,76.7,76.76,33933.0,76.91,76.92,76.7,76.76,33933.0
2023-03-08 14:20:00,76.75,76.78,76.66,76.69,31442.0,76.75,76.78,76.66,76.69,31442.0
2023-03-08 14:30:00,76.69,76.86,76.65,76.83,25057.0,76.69,76.86,76.65,76.83,25057.0
2023-03-08 14:40:00,76.83,76.99,76.8,76.9,28605.0,76.83,76.99,76.8,76.9,28605.0
2023-03-08 14:50:00,76.9,76.94,76.87,76.89,31659.0,76.9,76.94,76.87,76.89,31659.0
2023-03-08 15:00:00,76.89,76.95,76.79,76.89,40714.0,76.89,76.95,76.79,76.89,40714.0
2023-03-08 15:10:00,76.89,76.91,76.79,76.84,36891.0,76.89,76.91,76.79,76.84,36891.0
2023-03-08 15:20:00,76.84,76.89,76.72,76.77,51948.0,76.84,76.89,76.72,76.77,51948.0
2023-03-08 15:30:00,76.78,76.92,76.77,76.84,64841.0,76.78,76.92,76.77,76.84,64841.0
2023-03-08 15:40:00,76.85,77.12,76.84,77.06,77810.0,76.85,77.12,76.84,77.06,77810.0
2023-03-08 15:50:00,77.06,77.32,77.05,77.27,325573.0,77.06,77.32,77.05,77.27,325573.0
2023-03-09 09:30:00,77.81,77.98,77.48,77.58,81313.0,77.81,77.98,77.48,77.58,81313.0
2023-03-09 09:40:00,77.59,77.9,77.39,77.9,102405.0,77.59,77.9,77.39,77.9,102405.0
2023-03-09 09:50:00,77.89,77.98,77.76,77.98,29068.0,77.89,77.98,77.76,77.98,29068.0
2023-03-09 10:00:00,77.97,78.0,77.74,77.83,37667.0,77.97,78.0,77.74,77.83,37667.0
2023-03-09 10:10:00,77.82,77.83,77.56,77.73,23913.0,77.82,77.83,77.56,77.73,23913.0
2023-03-09 10:20:00,77.72,77.98,77.67,77.94,35716.0,77.72,77.98,77.67,77.94,35716.0
2023-03-09 10:30:00,77.94,78.0,77.83,77.85,26838.0,77.94,78.0,77.83,77.85,26838.0
2023-03-09 10:40:00,77.86,77.98,77.8,77.8,27866.0,77.86,77.98,77.8,77.8,27866.0
2023-03-09 10:50:00,77.81,78.0,77.78,77.81,37711.0,77.81,78.0,77.78,77.81,37711.0
2023-03-09 11:00:00,77.85,78.0,77.83,77.99,28435.0,77.85,78.0,77.83,77.99,28435.0
2023-03-09 11:10:00,78.0,78.01,77.85,77.92,49347.0,78.0,78.01,77.85,77.92,49347.0
2023-03-09 11:20:00,77.92,78.0,77.87,77.89,31510.0,77.92,78.0,77.87,77.89,31510.0
2023-03-09 11:30:00,77.9,78.0,77.9,77.98,19373.0,77.9,78.0,77.9,77.98,19373.0
2023-03-09 11:40:00,77.97,78.13,77.94,78.04,42847.0,77.97,78.13,77.94,78.04,42847.0
2023-03-09 11:50:00,78.04,78.05,77.84,77.84,29875.0,78.04,78.05,77.84,77.84,29875.0
2023-03-09 12:00:00,77.84,77.86,77.63,77.63,32427.0,77.84,77.86,77.63,77.63,32427.0
2023-03-09 12:10:00,77.64,77.69,77.61,77.65,14911.0,77.64,77.69,77.61,77.65,14911.0
2023-03-09 12:20:00,77.66,77.86,77.65,77.75,32562.0,77.66,77.86,77.65,77.75,32562.0
2023-03-09 12:30:00,77.75,77.75,77.62,77.63,27484.0,77.75,77.75,77.62,77.63,27484.0
2023-03-09 12:40:00,77.63,77.71,77.44,77.44,19997.0,77.63,77.71,77.44,77.44,19997.0
2023-03-09 12:50:00,77.44,77.53,77.43,77.47,16169.0,77.44,77.53,77.43,77.47,16169.0
2023-03-09 13:00:00,77.45,77.52,77.38,77.48,19040.0,77.45,77.52,77.38,77.48,19040.0
2023-03-09 13:10:00,77.48,77.52,77.27,77.28,20523.0,77.48,77.52,77.27,77.28,20523.0
2023-03-09 13:20:00,77.28,77.35,77.16,77.21,22705.0,77.28,77.35,77.16,77.21,22705.0
2023-03-09 13:30:00,77.2,77.22,77.05,77.05,24711.0,77.2,77.22,77.05,77.05,24711.0
2023-03-09 13:40:00,77.06,77.22,76.99,77.01,24804.0,77.06,77.22,76.99,77.01,24804.0
2023-03-09 13:50:00,76.99,77.07,76.88,76.92,22905.0,76.99,77.07,76.88,76.92,22905.0
2023-03-09 14:00:00,76.92,76.98,76.76,76.83,22614.0,76.92,76.98,76.76,76.83,22614.0
2023-03-09 14:10:00,76.81,76.93,76.77,76.9,19393.0,76.81,76.93,76.77,76.9,19393.0
2023-03-09 14:20:00,76.91,76.97,76.76,76.76,19843.0,76.91,76.97,76.76,76.76,19843.0
2023-03-09 14:30:00,76.76,76.78,76.6,76.67,26885.0,76.76,76.78,76.6,76.67,26885.0
2023-03-09 14:40:00,76.67,76.82,76.6,76.64,28830.0,76.67,76.82,76.6,76.64,28830.0
2023-03-09 14:50:00,76.65,76.66,76.47,76.48,32341.0,76.65,76.66,76.47,76.48,32341.0
2023-03-09 15:00:00,76.48,76.59,76.38,76.45,33750.0,76.48,76.59,76.38,76.45,33750.0
2023-03-09 15:10:00,76.45,76.49,76.19,76.19,40607.0,76.45,76.49,76.19,76.19,40607.0
2023-03-09 15:20:00,76.19,76.32,76.07,76.24,30953.0,76.19,76.32,76.07,76.24,30953.0
2023-03-09 15:30:00,76.24,76.38,76.17,76.35,46716.0,76.24,76.38,76.17,76.35,46716.0
2023-03-09 15:40:00,76.34,76.38,76.06,76.15,68815.0,76.34,76.38,76.06,76.15,68815.0
2023-03-09 15:50:00,76.12,76.26,75.95,76.04,183291.0,76.12,76.26,75.95,76.04,183291.0
2023-03-10 09:30:00,76.15,76.15,75.53,75.6,70424.0,76.15,76.15,75.53,75.6,70424.0
2023-03-10 09:40:00,75.56,75.6,74.95,75.16,31521.0,75.56,75.6,74.95,75.16,31521.0
2023-03-10 09:50:00,75.11,75.17,74.8,74.88,41386.0,75.11,75.17,74.8,74.88,41386.0
2023-03-10 10:00:00,74.87,75.35,74.86,75.19,52573.0,74.87,75.35,74.86,75.19,52573.0
2023-03-10 10:10:00,75.16,75.27,75.01,75.05,29830.0,75.16,75.27,75.01,75.05,29830.0
2023-03-10 10:20:00,75.03,75.12,74.78,74.82,53815.0,75.03,75.12,74.78,74.82,53815.0
2023-03-10 10:30:00,74.82,75.13,74.81,75.09,29952.0,74.82,75.13,74.81,75.09,29952.0
2023-03-10 10:40:00,75.1,75.15,74.73,74.82,26490.0,75.1,75.15,74.73,74.82,26490.0
2023-03-10 10:50:00,74.84,75.38,74.79,75.36,88880.0,74.84,75.38,74.79,75.36,88880.0
2023-03-10 11:00:00,75.34,75.6,75.24,75.59,25159.0,75.34,75.6,75.24,75.59,25159.0
2023-03-10 11:10:00,75.59,75.65,75.34,75.37,27689.0,75.59,75.65,75.34,75.37,27689.0
2023-03-10 11:20:00,75.37,75.84,75.37,75.79,38488.0,75.37,75.84,75.37,75.79,38488.0
2023-03-10 11:30:00,75.81,75.88,75.66,75.78,51127.0,75.81,75.88,75.66,75.78,51127.0
2023-03-10 11:40:00,75.81,75.85,75.4,75.45,32696.0,75.81,75.85,75.4,75.45,32696.0
2023-03-10 11:50:00,75.45,75.56,75.33,75.52,64963.0,75.45,75.56,75.33,75.52,64963.0
2023-03-10 12:00:00,75.51,75.62,75.47,75.47,37208.0,75.51,75.62,75.47,75.47,37208.0
2023-03-10 12:10:00,75.47,75.48,75.13,75.14,49198.0,75.47,75.48,75.13,75.14,49198.0
2023-03-10 12:20:00,75.13,75.2,74.93,74.98,31272.0,75.13,75.2,74.93,74.98,31272.0
2023-03-10 12:30:00,75.0,75.28,74.88,75.07,36425.0,75.0,75.28,74.88,75.07,36425.0
2023-03-10 12:40:00,75.06,75.08,74.78,74.78,30282.0,75.06,75.08,74.78,74.78,30282.0
2023-03-10 12:50:00,74.77,74.8,74.46,74.5,27464.0,74.77,74.8,74.46,74.5,27464.0
2023-03-10 13:00:00,74.51,74.69,74.51,74.68,21395.0,74.51,74.69,74.51,74.68,21395.0
2023-03-10 13:10:00,74.68,74.71,74.47,74.47,22844.0,74.68,74.71,74.47,74.47,22844.0
2023-03-10 13:20:00,74.47,74.49,74.2,74.28,40332.0,74.47,74.49,74.2,74.28,40332.0
2023-03-10 13:30:00,74.26,74.3,74.16,74.21,29102.0,74.26,74.3,74.16,74.21,29102.0
2023-03-10 13:40:00,74.21,74.26,74.12,74.15,19269.0,74.21,74.26,74.12,74.15,19269.0
2023-03-10 13:50:00,74.14,74.2,74.05,74.18,27422.0,74.14,74.2,74.05,74.18,27422.0
2023-03-10 14:00:00,74.19,74.34,74.14,74.31,78335.0,74.19,74.34,74.14,74.31,78335.0
2023-03-10 14:10:00,74.34,74.44,74.05,74.26,78579.0,74.34,74.44,74.05,74.26,78579.0
2023-03-10 14:20:00,74.26,74.32,74.1,74.17,93464.0,74.26,74.32,74.1,74.17,93464.0
2023-03-10 14:30:00,74.19,74.36,74.13,74.31,45811.0,74.19,74.36,74.13,74.31,45811.0
2023-03-10 14:40:00,74.31,74.67,74.18,74.67,60541.0,74.31,74.67,74.18,74.67,60541.0
2023-03-10 14:50:00,74.66,74.82,74.5,74.57,67078.0,74.66,74.82,74.5,74.57,67078.0
2023-03-10 15:00:00,74.57,74.62,74.36,74.6,66920.0,74.57,74.62,74.36,74.6,66920.0
2023-03-10 15:10:00,74.58,74.69,74.4,74.4,87851.0,74.58,74.69,74.4,74.4,87851.0
2023-03-10 15:20:00,74.39,74.51,74.34,74.44,67311.0,74.39,74.51,74.34,74.44,67311.0
2023-03-10 15:30:00,74.44,74.47,74.15,74.15,117200.0,74.44,74.47,74.15,74.15,117200.0
2023-03-10 15:40:00,74.17,74.18,74.04,74.1,115888.0,74.17,74.18,74.04,74.1,115888.0
2023-03-10 15:50:00,74.09,74.36,74.06,74.36,429550.0,74.09,74.36,74.06,74.36,429550.0
2023-03-13 09:30:00,74.25,74.3,73.54,73.87,89063.0,74.25,74.3,73.54,73.87,89063.0
2023-03-13 09:40:00,73.88,74.58,73.67,74.41,54051.0,73.88,74.58,73.67,74.41,54051.0
2023-03-13 09:50:00,74.4,74.94,74.4,74.79,49361.0,74.4,74.94,74.4,74.79,49361.0
2023-03-13 10:00:00,74.81,75.12,74.54,74.94,77896.0,74.81,75.12,74.54,74.94,77896.0
2023-03-13 10:10:00,74.95,75.09,74.68,74.78,162068.0,74.95,75.09,74.68,74.78,162068.0
2023-03-13 10:20:00,74.78,75.17,74.68,74.98,111725.0,74.78,75.17,74.68,74.98,111725.0
2023-03-13 10:30:00,75.0,75.29,74.97,75.09,41179.0,75.0,75.29,74.97,75.09,41179.0
2023-03-13 10:40:00,75.14,75.45,75.05,75.34,27837.0,75.14,75.45,75.05,75.34,27837.0
2023-03-13 10:50:00,75.36,75.97,75.15,75.93,50239.0,75.36,75.97,75.15,75.93,50239.0
2023-03-13 11:00:00,75.95,76.33,75.87,76.19,55922.0,75.95,76.33,75.87,76.19,55922.0
2023-03-13 11:10:00,76.17,76.43,76.03,76.06,63868.0,76.17,76.43,76.03,76.06,63868.0
2023-03-13 11:20:00,76.09,76.33,75.84,76.29,50681.0,76.09,76.33,75.84,76.29,50681.0
2023-03-13 11:30:00,76.3,76.3,75.83,75.88,143915.0,76.3,76.3,75.83,75.88,143915.0
2023-03-13 11:40:00,75.89,76.37,75.88,76.36,38967.0,75.89,76.37,75.88,76.36,38967.0
2023-03-13 11:50:00,76.36,76.36,75.95,76.36,37191.0,76.36,76.36,75.95,76.36,37191.0
2023-03-13 12:00:00,76.37,76.79,76.34,76.79,27122.0,76.37,76.79,76.34,76.79,27122.0
2023-03-13 12:10:00,76.77,76.89,76.52,76.69,35307.0,76.77,76.89,76.52,76.69,35307.0
2023-03-13 12:20:00,76.69,76.73,76.29,76.54,38548.0,76.69,76.73,76.29,76.54,38548.0
2023-03-13 12:30:00,76.53,76.55,76.25,76.45,26570.0,76.53,76.55,76.25,76.45,26570.0
2023-03-13 12:40:00,76.46,76.65,76.16,76.17,24243.0,76.46,76.65,76.16,76.17,24243.0
2023-03-13 12:50:00,76.18,76.42,76.13,76.42,21366.0,76.18,76.42,76.13,76.42,21366.0
2023-03-13 13:00:00,76.45,76.47,76.17,76.32,24703.0,76.45,76.47,76.17,76.32,24703.0
2023-03-13 13:10:00,76.32,76.64,76.32,76.32,29983.0,76.32,76.64,76.32,76.32,29983.0
2023-03-13 13:20:00,76.35,76.37,76.15,76.19,30115.0,76.35,76.37,76.15,76.19,30115.0
2023-03-13 13:30:00,76.19,76.52,76.08,76.42,32464.0,76.19,76.52,76.08,76.42,32464.0
2023-03-13 13:40:00,76.45,76.56,76.39,76.44,34803.0,76.45,76.56,76.39,76.44,34803.0
2023-03-13 13:50:00,76.42,76.62,76.33,76.62,33049.0,76.42,76.62,76.33,76.62,33049.0
2023-03-13 14:00:00,76.63,76.8,76.62,76.63,71261.0,76.63,76.8,76.62,76.63,71261.0
2023-03-13 14:10:00,76.62,76.67,76.44,76.54,32167.0,76.62,76.67,76.44,76.54,32167.0
2023-03-13 14:20:00,76.51,76.59,76.38,76.46,27183.0,76.51,76.59,76.38,76.46,27183.0
2023-03-13 14:30:00,76.47,76.72,76.46,76.49,29721.0,76.47,76.72,76.46,76.49,29721.0
2023-03-13 14:40:00,76.54,76.63,76.32,76.55,43638.0,76.54,76.63,76.32,76.55,43638.0
2023-03-13 14:50:00,76.51,76.57,76.43,76.54,35907.0,76.51,76.57,76.43,76.54,35907.0
2023-03-13 15:00:00,76.54,76.59,76.26,76.38,47848.0,76.54,76.59,76.26,76.38,47848.0
2023-03-13 15:10:00,76.39,76.59,76.36,76.45,49541.0,76.39,76.59,76.36,76.45,49541.0
2023-03-13 15:20:00,76.45,76.45,76.12,76.23,53400.0,76.45,76.45,76.12,76.23,53400.0
2023-03-13 15:30:00,76.26,76.6,76.15,76.6,109835.0,76.26,76.6,76.15,76.6,109835.0
2023-03-13 15:40:00,76.61,76.8,76.54,76.61,105704.0,76.61,76.8,76.54,76.61,105704.0
2023-03-13 15:50:00,76.6,77.03,76.48,76.63,796308.0,76.6,77.03,76.48,76.63,796308.0
2023-03-14 09:30:00,77.87,78.17,77.8,77.97,113886.0,77.87,78.17,77.8,77.97,113886.0
2023-03-14 09:40:00,77.97,78.01,76.92,76.94,194432.0,77.97,78.01,76.92,76.94,194432.0
2023-03-14 09:50:00,76.93,77.13,76.73,76.84,54166.0,76.93,77.13,76.73,76.84,54166.0
2023-03-14 10:00:00,76.85,77.16,76.77,77.03,269744.0,76.85,77.16,76.77,77.03,269744.0
2023-03-14 10:10:00,77.04,77.33,76.6,77.06,73387.0,77.04,77.33,76.6,77.06,73387.0
2023-03-14 10:20:00,77.04,77.22,77.02,77.19,37423.0,77.04,77.22,77.02,77.19,37423.0
2023-03-14 10:30:00,77.2,77.5,77.12,77.28,303014.0,77.2,77.5,77.12,77.28,303014.0
2023-03-14 10:40:00,77.27,77.63,77.27,77.61,35140.0,77.27,77.63,77.27,77.61,35140.0
2023-03-14 10:50:00,77.63,77.7,77.46,77.48,74000.0,77.63,77.7,77.46,77.48,74000.0
2023-03-14 11:00:00,77.5,77.56,77.34,77.42,376955.0,77.5,77.56,77.34,77.42,376955.0
2023-03-14 11:10:00,77.41,77.58,77.31,77.48,116846.0,77.41,77.58,77.31,77.48,116846.0
2023-03-14 11:20:00,77.47,77.78,77.44,77.67,29752.0,77.47,77.78,77.44,77.67,29752.0
2023-03-14 11:30:00,77.68,77.75,77.59,77.71,25399.0,77.68,77.75,77.59,77.71,25399.0
2023-03-14 11:40:00,77.71,77.78,77.56,77.63,33721.0,77.71,77.78,77.56,77.63,33721.0
2023-03-14 11:50:00,77.66,77.84,77.63,77.76,27938.0,77.66,77.84,77.63,77.76,27938.0
2023-03-14 12:00:00,77.77,77.83,77.59,77.83,59495.0,77.77,77.83,77.59,77.83,59495.0
2023-03-14 12:10:00,77.87,77.93,77.75,77.83,27636.0,77.87,77.93,77.75,77.83,27636.0
2023-03-14 12:20:00,77.82,77.85,77.64,77.7,28782.0,77.82,77.85,77.64,77.7,28782.0
2023-03-14 12:30:00,77.73,78.09,77.7,78.09,71616.0,77.73,78.09,77.7,78.09,71616.0
2023-03-14 12:40:00,78.08,78.22,77.88,78.0,561041.0,78.08,78.22,77.88,78.0,561041.0
2023-03-14 12:50:00,78.0,78.22,77.84,78.12,90484.0,78.0,78.22,77.84,78.12,90484.0
2023-03-14 13:00:00,78.12,78.13,77.64,77.72,335290.0,78.12,78.13,77.64,77.72,335290.0
2023-03-14 13:10:00,77.72,77.72,77.25,77.61,83254.0,77.72,77.72,77.25,77.61,83254.0
2023-03-14 13:20:00,77.61,77.73,77.38,77.55,131899.0,77.61,77.73,77.38,77.55,131899.0
2023-03-14 13:30:00,77.55,77.85,77.48,77.83,119956.0,77.55,77.85,77.48,77.83,119956.0
2023-03-14 13:40:00,77.83,77.83,77.45,77.65,144362.0,77.83,77.83,77.45,77.65,144362.0
2023-03-14 13:50:00,77.66,77.82,77.56,77.79,102492.0,77.66,77.82,77.56,77.79,102492.0
2023-03-14 14:00:00,77.8,77.87,77.36,77.5,289371.0,77.8,77.87,77.36,77.5,289371.0
2023-03-14 14:10:00,77.54,77.69,77.3,77.35,129606.0,77.54,77.69,77.3,77.35,129606.0
2023-03-14 14:20:00,77.34,77.73,77.22,77.62,145769.0,77.34,77.73,77.22,77.62,145769.0
2023-03-14 14:30:00,77.62,77.81,77.54,77.71,211249.0,77.62,77.81,77.54,77.71,211249.0
2023-03-14 14:40:00,77.71,77.89,77.56,77.81,137906.0,77.71,77.89,77.56,77.81,137906.0
2023-03-14 14:50:00,77.79,77.87,77.56,77.56,111664.0,77.79,77.87,77.56,77.56,111664.0
2023-03-14 15:00:00,77.56,77.74,77.39,77.49,342665.0,77.56,77.74,77.39,77.49,342665.0
2023-03-14 15:10:00,77.48,77.52,77.19,77.51,150872.0,77.48,77.52,77.19,77.51,150872.0
2023-03-14 15:20:00,77.57,77.72,77.5,77.7,58097.0,77.57,77.72,77.5,77.7,58097.0
2023-03-14 15:30:00,77.7,78.01,77.65,77.92,207361.0,77.7,78.01,77.65,77.92,207361.0
2023-03-14 15:40:00,77.92,77.97,77.78,77.97,193969.0,77.92,77.97,77.78,77.97,193969.0
2023-03-14 15:50:00,78.0,78.25,77.87,78.15,302156.0,78.0,78.25,77.87,78.15,302156.0
2023-03-15 09:30:00,77.46,77.84,77.0,77.43,95968.0,77.46,77.84,77.0,77.43,95968.0
2023-03-15 09:40:00,77.45,78.68,77.33,78.45,65939.0,77.45,78.68,77.33,78.45,65939.0
2023-03-15 09:50:00,78.49,78.84,78.29,78.29,43890.0,78.49,78.84,78.29,78.29,43890.0
2023-03-15 10:00:00,78.26,78.8,78.22,78.56,50882.0,78.26,78.8,78.22,78.56,50882.0
2023-03-15 10:10:00,78.59,78.65,78.08,78.3,26133.0,78.59,78.65,78.08,78.3,26133.0
2023-03-15 10:20:00,78.32,78.58,77.88,77.94,29913.0,78.32,78.58,77.88,77.94,29913.0
2023-03-15 10:30:00,77.96,78.07,77.82,77.85,22456.0,77.96,78.07,77.82,77.85,22456.0
2023-03-15 10:40:00,77.83,77.83,77.56,77.78,29932.0,77.83,77.83,77.56,77.78,29932.0
2023-03-15 10:50:00,77.81,78.36,77.74,78.36,40970.0,77.81,78.36,77.74,78.36,40970.0
2023-03-15 11:00:00,78.38,78.49,78.21,78.4,41211.0,78.38,78.49,78.21,78.4,41211.0
2023-03-15 11:10:00,78.39,78.47,78.29,78.47,27839.0,78.39,78.47,78.29,78.47,27839.0
2023-03-15 11:20:00,78.45,78.46,78.29,78.35,21690.0,78.45,78.46,78.29,78.35,21690.0
2023-03-15 11:30:00,78.37,78.5,78.17,78.19,28380.0,78.37,78.5,78.17,78.19,28380.0
2023-03-15 11:40:00,78.16,78.56,78.13,78.49,30537.0,78.16,78.56,78.13,78.49,30537.0
2023-03-15 11:50:00,78.52,78.52,78.3,78.43,28603.0,78.52,78.52,78.3,78.43,28603.0
2023-03-15 12:00:00,78.45,78.54,78.29,78.53,29603.0,78.45,78.54,78.29,78.53,29603.0
2023-03-15 12:10:00,78.52,78.56,78.35,78.36,40391.0,78.52,78.56,78.35,78.36,40391.0
2023-03-15 12:20:00,78.33,78.39,78.09,78.16,65450.0,78.33,78.39,78.09,78.16,65450.0
2023-03-15 12:30:00,78.15,78.32,77.75,77.88,44014.0,78.15,78.32,77.75,77.88,44014.0
2023-03-15 12:40:00,77.89,77.99,77.82,77.98,25266.0,77.89,77.99,77.82,77.98,25266.0
2023-03-15 12:50:00,77.97,77.98,77.7,77.83,35200.0,77.97,77.98,77.7,77.83,35200.0
2023-03-15 13:00:00,77.79,77.97,77.71,77.84,27044.0,77.79,77.97,77.71,77.84,27044.0
2023-03-15 13:10:00,77.85,78.18,77.79,78.13,22035.0,77.85,78.18,77.79,78.13,22035.0
2023-03-15 13:20:00,78.14,78.35,78.08,78.33,16886.0,78.14,78.35,78.08,78.33,16886.0
2023-03-15 13:30:00,78.35,78.36,78.11,78.13,24647.0,78.35,78.36,78.11,78.13,24647.0
2023-03-15 13:40:00,78.13,78.13,77.82,77.91,23810.0,78.13,78.13,77.82,77.91,23810.0
2023-03-15 13:50:00,77.88,78.2,77.87,78.17,28899.0,77.88,78.2,77.87,78.17,28899.0
2023-03-15 14:00:00,78.17,78.3,78.03,78.22,36113.0,78.17,78.3,78.03,78.22,36113.0
2023-03-15 14:10:00,78.22,78.38,78.12,78.25,32297.0,78.22,78.38,78.12,78.25,32297.0
2023-03-15 14:20:00,78.25,78.84,78.21,78.66,46809.0,78.25,78.84,78.21,78.66,46809.0
2023-03-15 14:30:00,78.68,78.82,78.53,78.75,33897.0,78.68,78.82,78.53,78.75,33897.0
2023-03-15 14:40:00,78.72,78.81,78.63,78.65,34258.0,78.72,78.81,78.63,78.65,34258.0
2023-03-15 14:50:00,78.66,79.07,78.57,79.05,35210.0,78.66,79.07,78.57,79.05,35210.0
2023-03-15 15:00:00,79.08,79.2,78.88,78.88,50972.0,79.08,79.2,78.88,78.88,50972.0
2023-03-15 15:10:00,78.87,79.2,78.83,79.09,43288.0,78.87,79.2,78.83,79.09,43288.0
2023-03-15 15:20:00,79.09,79.36,79.01,79.26,61505.0,79.09,79.36,79.01,79.26,61505.0
2023-03-15 15:30:00,79.26,79.34,79.0,79.12,76079.0,79.26,79.34,79.0,79.12,76079.0
2023-03-15 15:40:00,79.12,79.44,79.07,79.34,110282.0,79.12,79.44,79.07,79.34,110282.0
2023-03-15 15:50:00,79.34,79.54,79.16,79.51,377925.0,79.34,79.54,79.16,79.51,377925.0
2023-03-16 09:30:00,78.87,79.49,78.56,79.47,112195.0,78.87,79.49,78.56,79.47,112195.0
2023-03-16 09:40:00,79.48,79.6,79.32,79.41,52212.0,79.48,79.6,79.32,79.41,52212.0
2023-03-16 09:50:00,79.42,79.82,79.37,79.82,69568.0,79.42,79.82,79.37,79.82,69568.0
2023-03-16 10:00:00,79.82,80.02,79.64,79.68,112956.0,79.82,80.02,79.64,79.68,112956.0
2023-03-16 10:10:00,79.69,79.84,79.44,79.63,60253.0,79.69,79.84,79.44,79.63,60253.0
2023-03-16 10:20:00,79.62,80.02,79.58,80.02,53195.0,79.62,80.02,79.58,80.02,53195.0
2023-03-16 10:30:00,80.03,80.35,79.98,80.29,52563.0,80.03,80.35,79.98,80.29,52563.0
2023-03-16 10:40:00,80.3,80.58,80.29,80.49,54152.0,80.3,80.58,80.29,80.49,54152.0
2023-03-16 10:50:00,80.48,81.01,80.48,80.97,60265.0,80.48,81.01,80.48,80.97,60265.0
2023-03-16 11:00:00,80.99,81.03,80.72,80.93,55986.0,80.99,81.03,80.72,80.93,55986.0
2023-03-16 11:10:00,80.96,80.98,80.7,80.75,59918.0,80.96,80.98,80.7,80.75,59918.0
2023-03-16 11:20:00,80.74,81.1,80.71,81.02,81803.0,80.74,81.1,80.71,81.02,81803.0
2023-03-16 11:30:00,81.03,81.24,80.96,81.13,46750.0,81.03,81.24,80.96,81.13,46750.0
2023-03-16 11:40:00,81.14,81.31,81.11,81.19,49590.0,81.14,81.31,81.11,81.19,49590.0
2023-03-16 11:50:00,81.18,81.39,81.11,81.17,46323.0,81.18,81.39,81.11,81.17,46323.0
2023-03-16 12:00:00,81.17,81.2,80.88,80.95,41400.0,81.17,81.2,80.88,80.95,41400.0
2023-03-16 12:10:00,80.92,81.13,80.87,81.06,42414.0,80.92,81.13,80.87,81.06,42414.0
2023-03-16 12:20:00,81.06,81.2,80.99,81.18,72429.0,81.06,81.2,80.99,81.18,72429.0
2023-03-16 12:30:00,81.19,81.44,81.09,81.43,64100.0,81.19,81.44,81.09,81.43,64100.0
2023-03-16 12:40:00,81.44,81.59,81.38,81.59,50664.0,81.44,81.59,81.38,81.59,50664.0
2023-03-16 12:50:00,81.6,81.89,81.56,81.75,75424.0,81.6,81.89,81.56,81.75,75424.0
2023-03-16 13:00:00,81.72,81.82,81.64,81.67,41594.0,81.72,81.82,81.64,81.67,41594.0
2023-03-16 13:10:00,81.67,81.74,81.48,81.56,36011.0,81.67,81.74,81.48,81.56,36011.0
2023-03-16 13:20:00,81.56,81.74,81.52,81.71,32415.0,81.56,81.74,81.52,81.71,32415.0
2023-03-16 13:30:00,81.72,81.78,81.57,81.78,41390.0,81.72,81.78,81.57,81.78,41390.0
2023-03-16 13:40:00,81.79,81.81,81.66,81.68,48472.0,81.79,81.81,81.66,81.68,48472.0
2023-03-16 13:50:00,81.67,81.68,81.53,81.6,49139.0,81.67,81.68,81.53,81.6,49139.0
2023-03-16 14:00:00,81.59,81.6,81.39,81.53,48805.0,81.59,81.6,81.39,81.53,48805.0
2023-03-16 14:10:00,81.53,81.58,81.36,81.42,46479.0,81.53,81.58,81.36,81.42,46479.0
2023-03-16 14:20:00,81.43,81.48,81.26,81.39,57002.0,81.43,81.48,81.26,81.39,57002.0
2023-03-16 14:30:00,81.41,81.52,81.34,81.45,46365.0,81.41,81.52,81.34,81.45,46365.0
2023-03-16 14:40:00,81.45,81.58,81.35,81.55,43153.0,81.45,81.58,81.35,81.55,43153.0
2023-03-16 14:50:00,81.56,81.6,81.45,81.49,42071.0,81.56,81.6,81.45,81.49,42071.0
2023-03-16 15:00:00,81.5,81.64,81.39,81.51,72194.0,81.5,81.64,81.39,81.51,72194.0
2023-03-16 15:10:00,81.51,81.78,81.47,81.77,69818.0,81.51,81.78,81.47,81.77,69818.0
2023-03-16 15:20:00,81.77,81.93,81.69,81.87,100257.0,81.77,81.93,81.69,81.87,100257.0
2023-03-16 15:30:00,81.9,81.98,81.8,81.92,128299.0,81.9,81.98,81.8,81.92,128299.0
2023-03-16 15:40:00,81.92,82.25,81.87,82.13,209030.0,81.92,82.25,81.87,82.13,209030.0
2023-03-16 15:50:00,82.13,82.18,81.75,81.91,443108.0,82.13,82.18,81.75,81.91,443108.0
2023-03-17 09:30:00,82.7,82.7,81.89,82.44,615871.0,82.7,82.7,81.89,82.44,615871.0
2023-03-17 09:40:00,82.5,82.61,81.7,81.77,57594.0,82.5,82.61,81.7,81.77,57594.0
2023-03-17 09:50:00,81.75,82.01,81.58,81.81,45211.0,81.75,82.01,81.58,81.81,45211.0
2023-03-17 10:00:00,81.83,82.23,81.8,81.97,82330.0,81.83,82.23,81.8,81.97,82330.0
2023-03-17 10:10:00,81.92,82.05,81.76,81.97,78999.0,81.92,82.05,81.76,81.97,78999.0
2023-03-17 10:20:00,81.96,81.97,81.52,81.65,56922.0,81.96,81.97,81.52,81.65,56922.0
2023-03-17 10:30:00,81.66,81.71,81.38,81.44,55564.0,81.66,81.71,81.38,81.44,55564.0
2023-03-17 10:40:00,81.5,81.54,81.25,81.32,36915.0,81.5,81.54,81.25,81.32,36915.0
2023-03-17 10:50:00,81.33,81.34,81.12,81.26,56147.0,81.33,81.34,81.12,81.26,56147.0
2023-03-17 11:00:00,81.27,81.29,80.86,81.02,39139.0,81.27,81.29,80.86,81.02,39139.0
2023-03-17 11:10:00,81.04,81.18,80.93,81.14,44439.0,81.04,81.18,80.93,81.14,44439.0
2023-03-17 11:20:00,81.18,81.25,80.83,80.94,48380.0,81.18,81.25,80.83,80.94,48380.0
2023-03-17 11:30:00,80.95,81.06,80.76,80.76,38880.0,80.95,81.06,80.76,80.76,38880.0
2023-03-17 11:40:00,80.78,80.79,80.55,80.68,45812.0,80.78,80.79,80.55,80.68,45812.0
2023-03-17 11:50:00,80.69,80.71,80.46,80.64,75306.0,80.69,80.71,80.46,80.64,75306.0
2023-03-17 12:00:00,80.67,81.09,80.67,81.04,39105.0,80.67,81.09,80.67,81.04,39105.0
2023-03-17 12:10:00,81.02,81.33,80.99,81.18,41949.0,81.02,81.33,80.99,81.18,41949.0
2023-03-17 12:20:00,81.18,81.21,80.98,81.14,24368.0,81.18,81.21,80.98,81.14,24368.0
2023-03-17 12:30:00,81.14,81.4,81.13,81.25,45965.0,81.14,81.4,81.13,81.25,45965.0
2023-03-17 12:40:00,81.26,81.27,81.04,81.04,32045.0,81.26,81.27,81.04,81.04,32045.0
2023-03-17 12:50:00,80.99,81.08,80.86,80.86,19884.0,80.99,81.08,80.86,80.86,19884.0
2023-03-17 13:00:00,80.9,81.04,80.86,81.03,20153.0,80.9,81.04,80.86,81.03,20153.0
2023-03-17 13:10:00,81.01,81.19,81.0,81.19,23352.0,81.01,81.19,81.0,81.19,23352.0
2023-03-17 13:20:00,81.21,81.35,81.11,81.17,25034.0,81.21,81.35,81.11,81.17,25034.0
2023-03-17 13:30:00,81.17,81.26,80.92,81.0,33586.0,81.17,81.26,80.92,81.0,33586.0
2023-03-17 13:40:00,81.01,81.02,80.81,80.94,28573.0,81.01,81.02,80.81,80.94,28573.0
2023-03-17 13:50:00,80.95,80.97,80.84,80.92,27049.0,80.95,80.97,80.84,80.92,27049.0
2023-03-17 14:00:00,80.93,81.1,80.74,80.74,34131.0,80.93,81.1,80.74,80.74,34131.0
2023-03-17 14:10:00,80.75,80.8,80.6,80.63,32825.0,80.75,80.8,80.6,80.63,32825.0
2023-03-17 14:20:00,80.63,80.66,80.38,80.47,26703.0,80.63,80.66,80.38,80.47,26703.0
2023-03-17 14:30:00,80.46,80.62,80.44,80.51,32500.0,80.46,80.62,80.44,80.51,32500.0
2023-03-17 14:40:00,80.5,80.52,80.37,80.45,40604.0,80.5,80.52,80.37,80.45,40604.0
2023-03-17 14:50:00,80.44,80.59,80.28,80.47,28908.0,80.44,80.59,80.28,80.47,28908.0
2023-03-17 15:00:00,80.5,80.55,80.37,80.42,65738.0,80.5,80.55,80.37,80.42,65738.0
2023-03-17 15:10:00,80.39,80.72,80.37,80.67,40852.0,80.39,80.72,80.37,80.67,40852.0
2023-03-17 15:20:00,80.67,80.84,80.64,80.77,58117.0,80.67,80.84,80.64,80.77,58117.0
2023-03-17 15:30:00,80.78,80.78,80.57,80.61,51136.0,80.78,80.78,80.57,80.61,51136.0
2023-03-17 15:40:00,80.6,80.78,80.48,80.52,91986.0,80.6,80.78,80.48,80.52,91986.0
2023-03-17 15:50:00,80.51,80.83,80.48,80.72,292683.0,80.51,80.83,80.48,80.72,292683.0
2023-03-20 09:30:00,80.63,81.23,80.41,81.14,140261.0,80.63,81.23,80.41,81.14,140261.0
2023-03-20 09:40:00,81.04,81.71,80.83,80.91,80354.0,81.04,81.71,80.83,80.91,80354.0
2023-03-20 09:50:00,80.93,81.01,80.77,80.84,54041.0,80.93,81.01,80.77,80.84,54041.0
2023-03-20 10:00:00,80.83,81.12,80.8,80.85,81337.0,80.83,81.12,80.8,80.85,81337.0
2023-03-20 10:10:00,80.84,80.97,80.71,80.75,76496.0,80.84,80.97,80.71,80.75,76496.0
2023-03-20 10:20:00,80.75,81.1,80.75,81.04,35056.0,80.75,81.1,80.75,81.04,35056.0
2023-03-20 10:30:00,81.04,81.13,80.86,80.91,85093.0,81.04,81.13,80.86,80.91,85093.0
2023-03-20 10:40:00,80.91,81.14,80.88,81.14,117331.0,80.91,81.14,80.88,81.14,117331.0
2023-03-20 10:50:00,81.17,81.2,80.95,80.99,69919.0,81.17,81.2,80.95,80.99,69919.0
2023-03-20 11:00:00,81.0,81.13,80.76,80.84,79360.0,81.0,81.13,80.76,80.84,79360.0
2023-03-20 11:10:00,80.84,80.84,80.59,80.74,75447.0,80.84,80.84,80.59,80.74,75447.0
2023-03-20 11:20:00,80.75,80.78,80.65,80.78,62747.0,80.75,80.78,80.65,80.78,62747.0
2023-03-20 11:30:00,80.78,80.82,80.62,80.66,52071.0,80.78,80.82,80.62,80.66,52071.0
2023-03-20 11:40:00,80.65,80.67,80.33,80.36,38935.0,80.65,80.67,80.33,80.36,38935.0
2023-03-20 11:50:00,80.35,80.5,80.24,80.3,29519.0,80.35,80.5,80.24,80.3,29519.0
2023-03-20 12:00:00,80.3,80.3,80.06,80.1,38651.0,80.3,80.3,80.06,80.1,38651.0
2023-03-20 12:10:00,80.09,80.2,80.04,80.14,37444.0,80.09,80.2,80.04,80.14,37444.0
2023-03-20 12:20:00,80.16,80.3,80.09,80.16,44368.0,80.16,80.3,80.09,80.16,44368.0
2023-03-20 12:30:00,80.16,80.27,80.06,80.27,24990.0,80.16,80.27,80.06,80.27,24990.0
2023-03-20 12:40:00,80.28,80.29,80.02,80.22,33890.0,80.28,80.29,80.02,80.22,33890.0
2023-03-20 12:50:00,80.24,80.56,80.23,80.53,27669.0,80.24,80.56,80.23,80.53,27669.0
2023-03-20 13:00:00,80.53,80.73,80.49,80.69,28949.0,80.53,80.73,80.49,80.69,28949.0
2023-03-20 13:10:00,80.69,80.84,80.67,80.72,23873.0,80.69,80.84,80.67,80.72,23873.0
2023-03-20 13:20:00,80.73,80.75,80.61,80.62,24514.0,80.73,80.75,80.61,80.62,24514.0
2023-03-20 13:30:00,80.61,80.78,80.53,80.63,31905.0,80.61,80.78,80.53,80.63,31905.0
2023-03-20 13:40:00,80.63,80.81,80.63,80.78,34162.0,80.63,80.81,80.63,80.78,34162.0
2023-03-20 13:50:00,80.77,80.78,80.6,80.69,18877.0,80.77,80.78,80.6,80.69,18877.0
2023-03-20 14:00:00,80.69,80.72,80.47,80.51,27198.0,80.69,80.72,80.47,80.51,27198.0
2023-03-20 14:10:00,80.53,80.63,80.49,80.61,32781.0,80.53,80.63,80.49,80.61,32781.0
2023-03-20 14:20:00,80.61,80.74,80.58,80.59,28279.0,80.61,80.74,80.58,80.59,28279.0
2023-03-20 14:30:00,80.6,80.62,80.41,80.42,26953.0,80.6,80.62,80.41,80.42,26953.0
2023-03-20 14:40:00,80.42,80.64,80.4,80.63,28130.0,80.42,80.64,80.4,80.63,28130.0
2023-03-20 14:50:00,80.64,80.76,80.58,80.63,31314.0,80.64,80.76,80.58,80.63,31314.0
2023-03-20 15:00:00,80.61,80.74,80.57,80.65,38393.0,80.61,80.74,80.57,80.65,38393.0
2023-03-20 15:10:00,80.64,80.72,80.57,80.72,31107.0,80.64,80.72,80.57,80.72,31107.0
2023-03-20 15:20:00,80.72,80.78,80.54,80.75,39503.0,80.72,80.78,80.54,80.75,39503.0
2023-03-20 15:30:00,80.75,81.01,80.73,80.9,71623.0,80.75,81.01,80.73,80.9,71623.0
2023-03-20 15:40:00,80.89,81.03,80.88,80.96,113889.0,80.89,81.03,80.88,80.96,113889.0
2023-03-20 15:50:00,80.97,81.23,80.92,81.07,352256.0,80.97,81.23,80.92,81.07,352256.0
2023-03-21 09:30:00,81.26,82.11,81.11,82.1,76489.0,81.26,82.11,81.11,82.1,76489.0
2023-03-21 09:40:00,82.12,82.23,81.94,82.23,47377.0,82.12,82.23,81.94,82.23,47377.0
2023-03-21 09:50:00,82.23,82.32,82.05,82.19,76345.0,82.23,82.32,82.05,82.19,76345.0
2023-03-21 10:00:00,82.22,82.46,81.98,82.04,150987.0,82.22,82.46,81.98,82.04,150987.0
2023-03-21 10:10:00,82.06,82.21,81.62,81.69,38276.0,82.06,82.21,81.62,81.69,38276.0
2023-03-21 10:20:00,81.67,81.68,81.16,81.19,34557.0,81.67,81.68,81.16,81.19,34557.0
2023-03-21 10:30:00,81.17,81.28,81.05,81.17,40049.0,81.17,81.28,81.05,81.17,40049.0
2023-03-21 10:40:00,81.17,81.38,81.04,81.36,74542.0,81.17,81.38,81.04,81.36,74542.0
2023-03-21 10:50:00,81.37,81.41,81.03,81.05,42157.0,81.37,81.41,81.03,81.05,42157.0
2023-03-21 11:00:00,81.07,81.36,81.07,81.31,47296.0,81.07,81.36,81.07,81.31,47296.0
2023-03-21 11:10:00,81.31,81.37,81.24,81.35,43682.0,81.31,81.37,81.24,81.35,43682.0
2023-03-21 11:20:00,81.36,81.44,81.23,81.27,49334.0,81.36,81.44,81.23,81.27,49334.0
2023-03-21 11:30:00,81.28,81.49,81.27,81.31,54152.0,81.28,81.49,81.27,81.31,54152.0
2023-03-21 11:40:00,81.31,81.43,81.22,81.4,51755.0,81.31,81.43,81.22,81.4,51755.0
2023-03-21 11:50:00,81.4,81.46,81.3,81.38,39446.0,81.4,81.46,81.3,81.38,39446.0
2023-03-21 12:00:00,81.36,81.39,81.08,81.11,41554.0,81.36,81.39,81.08,81.11,41554.0
2023-03-21 12:10:00,81.11,81.34,81.1,81.32,37119.0,81.11,81.34,81.1,81.32,37119.0
2023-03-21 12:20:00,81.32,81.42,81.29,81.4,27921.0,81.32,81.42,81.29,81.4,27921.0
2023-03-21 12:30:00,81.41,81.49,81.34,81.35,27997.0,81.41,81.49,81.34,81.35,27997.0
2023-03-21 12:40:00,81.34,81.37,81.25,81.28,43421.0,81.34,81.37,81.25,81.28,43421.0
2023-03-21 12:50:00,81.29,81.42,81.25,81.41,45915.0,81.29,81.42,81.25,81.41,45915.0
2023-03-21 13:00:00,81.41,81.46,81.28,81.39,36221.0,81.41,81.46,81.28,81.39,36221.0
2023-03-21 13:10:00,81.4,81.51,81.35,81.41,37733.0,81.4,81.51,81.35,81.41,37733.0
2023-03-21 13:20:00,81.41,81.47,81.26,81.31,29903.0,81.41,81.47,81.26,81.31,29903.0
2023-03-21 13:30:00,81.32,81.59,81.3,81.54,20276.0,81.32,81.59,81.3,81.54,20276.0
2023-03-21 13:40:00,81.53,81.54,81.43,81.47,24834.0,81.53,81.54,81.43,81.47,24834.0
2023-03-21 13:50:00,81.46,81.47,81.2,81.23,29495.0,81.46,81.47,81.2,81.23,29495.0
2023-03-21 14:00:00,81.23,81.31,81.13,81.15,35780.0,81.23,81.31,81.13,81.15,35780.0
2023-03-21 14:10:00,81.15,81.18,81.05,81.14,45199.0,81.15,81.18,81.05,81.14,45199.0
2023-03-21 14:20:00,81.14,81.18,81.07,81.11,46826.0,81.14,81.18,81.07,81.11,46826.0
2023-03-21 14:30:00,81.12,81.22,81.1,81.15,42033.0,81.12,81.22,81.1,81.15,42033.0
2023-03-21 14:40:00,81.14,81.18,81.08,81.14,41539.0,81.14,81.18,81.08,81.14,41539.0
2023-03-21 14:50:00,81.14,81.29,81.12,81.25,39123.0,81.14,81.29,81.12,81.25,39123.0
2023-03-21 15:00:00,81.25,81.5,81.25,81.45,58729.0,81.25,81.5,81.25,81.45,58729.0
2023-03-21 15:10:00,81.46,81.64,81.46,81.61,42456.0,81.46,81.64,81.46,81.61,42456.0
2023-03-21 15:20:00,81.61,81.65,81.55,81.57,53452.0,81.61,81.65,81.55,81.57,53452.0
2023-03-21 15:30:00,81.56,81.68,81.39,81.68,88087.0,81.56,81.68,81.39,81.68,88087.0
2023-03-21 15:40:00,81.68,81.82,81.68,81.73,145105.0,81.68,81.82,81.68,81.73,145105.0
2023-03-21 15:50:00,81.73,81.79,81.55,81.74,383632.0,81.73,81.79,81.55,81.74,383632.0
2023-03-22 09:30:00,81.76,81.89,81.45,81.63,55744.0,81.76,81.89,81.45,81.63,55744.0
2023-03-22 09:40:00,81.69,81.71,81.25,81.32,33000.0,81.69,81.71,81.25,81.32,33000.0
2023-03-22 09:50:00,81.31,81.44,81.17,81.19,31360.0,81.31,81.44,81.17,81.19,31360.0
2023-03-22 10:00:00,81.17,81.26,81.14,81.25,30583.0,81.17,81.26,81.14,81.25,30583.0
2023-03-22 10:10:00,81.29,81.41,81.24,81.39,21415.0,81.29,81.41,81.24,81.39,21415.0
2023-03-22 10:20:00,81.43,81.78,81.43,81.74,23147.0,81.43,81.78,81.43,81.74,23147.0
2023-03-22 10:30:00,81.76,81.76,81.61,81.7,24627.0,81.76,81.76,81.61,81.7,24627.0
2023-03-22 10:40:00,81.7,81.79,81.66,81.76,139067.0,81.7,81.79,81.66,81.76,139067.0
2023-03-22 10:50:00,81.76,81.85,81.69,81.75,39907.0,81.76,81.85,81.69,81.75,39907.0
2023-03-22 11:00:00,81.75,81.8,81.66,81.67,41608.0,81.75,81.8,81.66,81.67,41608.0
2023-03-22 11:10:00,81.65,81.66,81.33,81.38,39421.0,81.65,81.66,81.33,81.38,39421.0
2023-03-22 11:20:00,81.36,81.53,81.32,81.44,34941.0,81.36,81.53,81.32,81.44,34941.0
2023-03-22 11:30:00,81.44,81.57,81.44,81.46,31373.0,81.44,81.57,81.44,81.46,31373.0
2023-03-22 11:40:00,81.47,81.54,81.44,81.47,25979.0,81.47,81.54,81.44,81.47,25979.0
2023-03-22 11:50:00,81.46,81.58,81.41,81.51,37484.0,81.46,81.58,81.41,81.51,37484.0
2023-03-22 12:00:00,81.51,81.52,81.3,81.3,34961.0,81.51,81.52,81.3,81.3,34961.0
2023-03-22 12:10:00,81.29,81.34,81.16,81.19,21608.0,81.29,81.34,81.16,81.19,21608.0
2023-03-22 12:20:00,81.19,81.2,81.12,81.14,28886.0,81.19,81.2,81.12,81.14,28886.0
2023-03-22 12:30:00,81.14,81.14,80.89,80.95,23558.0,81.14,81.14,80.89,80.95,23558.0
2023-03-22 12:40:00,80.95,80.98,80.82,80.9,21637.0,80.95,80.98,80.82,80.9,21637.0
2023-03-22 12:50:00,80.9,80.95,80.85,80.9,18687.0,80.9,80.95,80.85,80.9,18687.0
2023-03-22 13:00:00,80.89,80.9,80.81,80.84,21540.0,80.89,80.9,80.81,80.84,21540.0
2023-03-22 13:10:00,80.84,80.84,80.71,80.76,21788.0,80.84,80.84,80.71,80.76,21788.0
2023-03-22 13:20:00,80.75,80.9,80.75,80.88,20905.0,80.75,80.9,80.75,80.88,20905.0
2023-03-22 13:30:00,80.88,81.0,80.86,81.0,23973.0,80.88,81.0,80.86,81.0,23973.0
2023-03-22 13:40:00,81.0,81.05,80.93,81.04,15469.0,81.0,81.05,80.93,81.04,15469.0
2023-03-22 13:50:00,81.04,81.17,81.01,81.11,25073.0,81.04,81.17,81.01,81.11,25073.0
2023-03-22 14:00:00,81.12,81.72,81.11,81.49,60787.0,81.12,81.72,81.11,81.49,60787.0
2023-03-22 14:10:00,81.49,81.55,81.11,81.3,49646.0,81.49,81.55,81.11,81.3,49646.0
2023-03-22 14:20:00,81.31,81.32,81.04,81.26,42016.0,81.31,81.32,81.04,81.26,42016.0
2023-03-22 14:30:00,81.26,81.44,80.79,81.08,62143.0,81.26,81.44,80.79,81.08,62143.0
2023-03-22 14:40:00,81.1,81.74,81.1,81.55,55190.0,81.1,81.74,81.1,81.55,55190.0
2023-03-22 14:50:00,81.54,81.61,80.92,80.94,57403.0,81.54,81.61,80.92,80.94,57403.0
2023-03-22 15:00:00,80.91,81.03,80.22,80.41,62751.0,80.91,81.03,80.22,80.41,62751.0
2023-03-22 15:10:00,80.43,80.78,80.28,80.68,50586.0,80.43,80.78,80.28,80.68,50586.0
2023-03-22 15:20:00,80.69,81.05,80.65,80.85,64203.0,80.69,81.05,80.65,80.85,64203.0
2023-03-22 15:30:00,80.85,80.91,80.37,80.48,77125.0,80.85,80.91,80.37,80.48,77125.0
2023-03-22 15:40:00,80.51,80.61,80.08,80.21,129430.0,80.51,80.61,80.08,80.21,129430.0
2023-03-22 15:50:00,80.2,80.21,79.38,79.38,353158.0,80.2,80.21,79.38,79.38,353158.0
2023-03-23 09:30:00,79.99,80.6,79.91,80.01,75050.0,79.99,80.6,79.91,80.01,75050.0
2023-03-23 09:40:00,80.02,80.09,79.66,79.95,70739.0,80.02,80.09,79.66,79.95,70739.0
2023-03-23 09:50:00,79.99,80.35,79.99,80.34,27549.0,79.99,80.35,79.99,80.34,27549.0
2023-03-23 10:00:00,80.37,80.54,80.27,80.52,30524.0,80.37,80.54,80.27,80.52,30524.0
2023-03-23 10:10:00,80.54,80.92,80.53,80.76,71646.0,80.54,80.92,80.53,80.76,71646.0
2023-03-23 10:20:00,80.75,80.8,80.5,80.5,65466.0,80.75,80.8,80.5,80.5,65466.0
2023-03-23 10:30:00,80.5,80.5,80.3,80.46,34827.0,80.5,80.5,80.3,80.46,34827.0
2023-03-23 10:40:00,80.43,80.86,80.4,80.85,27671.0,80.43,80.86,80.4,80.85,27671.0
2023-03-23 10:50:00,80.87,81.0,80.85,80.96,36722.0,80.87,81.0,80.85,80.96,36722.0
2023-03-23 11:00:00,80.97,81.16,80.97,81.01,36655.0,80.97,81.16,80.97,81.01,36655.0
2023-03-23 11:10:00,80.99,81.03,80.87,80.87,27823.0,80.99,81.03,80.87,80.87,27823.0
2023-03-23 11:20:00,80.87,81.01,80.73,80.74,22942.0,80.87,81.01,80.73,80.74,22942.0
2023-03-23 11:30:00,80.75,80.89,80.73,80.73,18599.0,80.75,80.89,80.73,80.73,18599.0
2023-03-23 11:40:00,80.73,80.82,80.63,80.79,17512.0,80.73,80.82,80.63,80.79,17512.0
2023-03-23 11:50:00,80.81,80.86,80.54,80.56,18459.0,80.81,80.86,80.54,80.56,18459.0
2023-03-23 12:00:00,80.56,80.6,80.5,80.55,17459.0,80.56,80.6,80.5,80.55,17459.0
2023-03-23 12:10:00,80.55,80.55,80.35,80.36,18197.0,80.55,80.55,80.35,80.36,18197.0
2023-03-23 12:20:00,80.37,80.49,80.23,80.4,52736.0,80.37,80.49,80.23,80.4,52736.0
2023-03-23 12:30:00,80.41,80.48,80.33,80.34,17845.0,80.41,80.48,80.33,80.34,17845.0
2023-03-23 12:40:00,80.32,80.36,80.09,80.16,25392.0,80.32,80.36,80.09,80.16,25392.0
2023-03-23 12:50:00,80.2,80.27,80.13,80.18,20783.0,80.2,80.27,80.13,80.18,20783.0
2023-03-23 13:00:00,80.18,80.25,80.1,80.16,26284.0,80.18,80.25,80.1,80.16,26284.0
2023-03-23 13:10:00,80.17,80.2,80.0,80.04,23633.0,80.17,80.2,80.0,80.04,23633.0
2023-03-23 13:20:00,80.06,80.21,79.86,79.95,38207.0,80.06,80.21,79.86,79.95,38207.0
2023-03-23 13:30:00,79.95,80.11,79.94,80.04,26897.0,79.95,80.11,79.94,80.04,26897.0
2023-03-23 13:40:00,80.05,80.12,79.9,79.91,31173.0,80.05,80.12,79.9,79.91,31173.0
2023-03-23 13:50:00,79.93,79.93,79.69,79.69,38004.0,79.93,79.93,79.69,79.69,38004.0
2023-03-23 14:00:00,79.7,79.81,79.67,79.74,36668.0,79.7,79.81,79.67,79.74,36668.0
2023-03-23 14:10:00,79.74,79.83,79.66,79.82,32050.0,79.74,79.83,79.66,79.82,32050.0
2023-03-23 14:20:00,79.81,79.82,79.41,79.41,34654.0,79.81,79.82,79.41,79.41,34654.0
2023-03-23 14:30:00,79.42,79.61,79.38,79.46,31700.0,79.42,79.61,79.38,79.46,31700.0
2023-03-23 14:40:00,79.48,79.48,79.1,79.23,38880.0,79.48,79.48,79.1,79.23,38880.0
2023-03-23 14:50:00,79.23,79.32,78.96,79.32,40352.0,79.23,79.32,78.96,79.32,40352.0
2023-03-23 15:00:00,79.33,79.93,79.26,79.51,65219.0,79.33,79.93,79.26,79.51,65219.0
2023-03-23 15:10:00,79.54,79.57,79.09,79.11,54498.0,79.54,79.57,79.09,79.11,54498.0
2023-03-23 15:20:00,79.11,79.28,78.87,79.15,51895.0,79.11,79.28,78.87,79.15,51895.0
2023-03-23 15:30:00,79.13,79.45,79.06,79.33,71782.0,79.13,79.45,79.06,79.33,71782.0
2023-03-23 15:40:00,79.31,79.62,79.24,79.46,85751.0,79.31,79.62,79.24,79.46,85751.0
2023-03-23 15:50:00,79.48,79.82,79.47,79.47,252480.0,79.48,79.82,79.47,79.47,252480.0
2023-03-24 09:30:00,79.55,79.93,79.37,79.93,77890.0,79.55,79.93,79.37,79.93,77890.0
2023-03-24 09:40:00,79.91,80.21,79.88,80.11,40266.0,79.91,80.21,79.88,80.11,40266.0
2023-03-24 09:50:00,80.07,80.61,80.05,80.61,72600.0,80.07,80.61,80.05,80.61,72600.0
2023-03-24 10:00:00,80.6,80.89,80.57,80.85,57436.0,80.6,80.89,80.57,80.85,57436.0
2023-03-24 10:10:00,80.88,81.02,80.58,80.63,48420.0,80.88,81.02,80.58,80.63,48420.0
2023-03-24 10:20:00,80.63,80.89,80.31,80.89,33213.0,80.63,80.89,80.31,80.89,33213.0
2023-03-24 10:30:00,80.89,80.89,80.48,80.54,25549.0,80.89,80.89,80.48,80.54,25549.0
2023-03-24 10:40:00,80.53,80.56,80.38,80.39,48845.0,80.53,80.56,80.38,80.39,48845.0
2023-03-24 10:50:00,80.38,80.56,80.24,80.53,37631.0,80.38,80.56,80.24,80.53,37631.0
2023-03-24 11:00:00,80.55,80.56,80.13,80.17,21904.0,80.55,80.56,80.13,80.17,21904.0
2023-03-24 11:10:00,80.16,80.22,79.97,80.01,21416.0,80.16,80.22,79.97,80.01,21416.0
2023-03-24 11:20:00,80.06,80.09,79.87,79.9,34238.0,80.06,80.09,79.87,79.9,34238.0
2023-03-24 11:30:00,79.91,79.91,79.77,79.82,22111.0,79.91,79.91,79.77,79.82,22111.0
2023-03-24 11:40:00,79.83,80.27,79.82,80.11,20388.0,79.83,80.27,79.82,80.11,20388.0
2023-03-24 11:50:00,80.1,80.27,80.03,80.26,24085.0,80.1,80.27,80.03,80.26,24085.0
2023-03-24 12:00:00,80.27,80.46,80.22,80.23,48189.0,80.27,80.46,80.22,80.23,48189.0
2023-03-24 12:10:00,80.25,80.43,80.24,80.43,26244.0,80.25,80.43,80.24,80.43,26244.0
2023-03-24 12:20:00,80.44,80.55,80.43,80.55,21794.0,80.44,80.55,80.43,80.55,21794.0
2023-03-24 12:30:00,80.57,80.71,80.55,80.65,22889.0,80.57,80.71,80.55,80.65,22889.0
2023-03-24 12:40:00,80.66,80.86,80.63,80.85,27234.0,80.66,80.86,80.63,80.85,27234.0
2023-03-24 12:50:00,80.84,80.85,80.71,80.72,18093.0,80.84,80.85,80.71,80.72,18093.0
2023-03-24 13:00:00,80.72,80.76,80.51,80.53,14604.0,80.72,80.76,80.51,80.53,14604.0
2023-03-24 13:10:00,80.53,80.54,80.28,80.29,18212.0,80.53,80.54,80.28,80.29,18212.0
2023-03-24 13:20:00,80.3,80.45,80.2,80.35,28920.0,80.3,80.45,80.2,80.35,28920.0
2023-03-24 13:30:00,80.38,80.49,80.36,80.4,18286.0,80.38,80.49,80.36,80.4,18286.0
2023-03-24 13:40:00,80.4,80.41,80.17,80.2,19978.0,80.4,80.41,80.17,80.2,19978.0
2023-03-24 13:50:00,80.21,80.37,80.17,80.36,15986.0,80.21,80.37,80.17,80.36,15986.0
2023-03-24 14:00:00,80.36,80.5,80.34,80.46,20668.0,80.36,80.5,80.34,80.46,20668.0
2023-03-24 14:10:00,80.45,80.53,80.44,80.5,19756.0,80.45,80.53,80.44,80.5,19756.0
2023-03-24 14:20:00,80.51,80.59,80.48,80.56,15060.0,80.51,80.59,80.48,80.56,15060.0
2023-03-24 14:30:00,80.55,80.79,80.55,80.77,23331.0,80.55,80.79,80.55,80.77,23331.0
2023-03-24 14:40:00,80.77,80.82,80.67,80.8,22266.0,80.77,80.82,80.67,80.8,22266.0
2023-03-24 14:50:00,80.78,80.79,80.67,80.7,22476.0,80.78,80.79,80.67,80.7,22476.0
2023-03-24 15:00:00,80.72,80.74,80.59,80.62,42604.0,80.72,80.74,80.59,80.62,42604.0
2023-03-24 15:10:00,80.63,80.87,80.62,80.81,21221.0,80.63,80.87,80.62,80.81,21221.0
2023-03-24 15:20:00,80.82,80.96,80.82,80.9,36724.0,80.82,80.96,80.82,80.9,36724.0
2023-03-24 15:30:00,80.9,80.95,80.82,80.84,45015.0,80.9,80.95,80.82,80.84,45015.0
2023-03-24 15:40:00,80.84,80.94,80.71,80.77,58519.0,80.84,80.94,80.71,80.77,58519.0
2023-03-24 15:50:00,80.75,80.77,80.46,80.77,148578.0,80.75,80.77,80.46,80.77,148578.0
2023-03-27 09:30:00,81.46,82.14,81.17,82.01,98161.0,81.46,82.14,81.17,82.01,98161.0
2023-03-27 09:40:00,82.01,82.2,81.95,82.03,49258.0,82.01,82.2,81.95,82.03,49258.0
2023-03-27 09:50:00,82.0,82.01,81.67,81.67,52833.0,82.0,82.01,81.67,81.67,52833.0
2023-03-27 10:00:00,81.68,81.72,81.43,81.45,34434.0,81.68,81.72,81.43,81.45,34434.0
2023-03-27 10:10:00,81.48,81.54,81.27,81.36,21477.0,81.48,81.54,81.27,81.36,21477.0
2023-03-27 10:20:00,81.37,81.44,81.21,81.25,14551.0,81.37,81.44,81.21,81.25,14551.0
2023-03-27 10:30:00,81.25,81.27,81.1,81.27,21949.0,81.25,81.27,81.1,81.27,21949.0
2023-03-27 10:40:00,81.31,81.47,81.21,81.46,24411.0,81.31,81.47,81.21,81.46,24411.0
2023-03-27 10:50:00,81.47,81.54,81.44,81.47,32640.0,81.47,81.54,81.44,81.47,32640.0
2023-03-27 11:00:00,81.42,81.42,81.11,81.11,50900.0,81.42,81.42,81.11,81.11,50900.0
2023-03-27 11:10:00,81.1,81.16,80.95,81.0,17289.0,81.1,81.16,80.95,81.0,17289.0
2023-03-27 11:20:00,81.0,81.09,80.9,80.9,24475.0,81.0,81.09,80.9,80.9,24475.0
2023-03-27 11:30:00,80.9,81.14,80.89,81.1,25725.0,80.9,81.14,80.89,81.1,25725.0
2023-03-27 11:40:00,81.09,81.24,81.0,81.24,20950.0,81.09,81.24,81.0,81.24,20950.0
2023-03-27 11:50:00,81.2,81.2,80.91,80.94,18214.0,81.2,81.2,80.91,80.94,18214.0
2023-03-27 12:00:00,80.93,80.96,80.86,80.91,22429.0,80.93,80.96,80.86,80.91,22429.0
2023-03-27 12:10:00,80.93,81.16,80.89,81.14,19950.0,80.93,81.16,80.89,81.14,19950.0
2023-03-27 12:20:00,81.15,81.25,81.14,81.21,23314.0,81.15,81.25,81.14,81.21,23314.0
2023-03-27 12:30:00,81.22,81.22,81.12,81.14,9970.0,81.22,81.22,81.12,81.14,9970.0
2023-03-27 12:40:00,81.13,81.14,81.02,81.12,20285.0,81.13,81.14,81.02,81.12,20285.0
2023-03-27 12:50:00,81.11,81.14,81.06,81.09,10129.0,81.11,81.14,81.06,81.09,10129.0
2023-03-27 13:00:00,81.09,81.12,80.92,80.99,36892.0,81.09,81.12,80.92,80.99,36892.0
2023-03-27 13:10:00,81.01,81.05,80.85,81.01,25442.0,81.01,81.05,80.85,81.01,25442.0
2023-03-27 13:20:00,81.02,81.09,81.01,81.04,17967.0,81.02,81.09,81.01,81.04,17967.0
2023-03-27 13:30:00,81.05,81.15,80.98,81.13,14359.0,81.05,81.15,80.98,81.13,14359.0
2023-03-27 13:40:00,81.15,81.27,81.14,81.26,12233.0,81.15,81.27,81.14,81.26,12233.0
2023-03-27 13:50:00,81.26,81.26,81.06,81.07,18774.0,81.26,81.26,81.06,81.07,18774.0
2023-03-27 14:00:00,81.08,81.08,80.98,81.08,12102.0,81.08,81.08,80.98,81.08,12102.0
2023-03-27 14:10:00,81.08,81.19,81.07,81.15,15006.0,81.08,81.19,81.07,81.15,15006.0
2023-03-27 14:20:00,81.16,81.32,81.16,81.25,17239.0,81.16,81.32,81.16,81.25,17239.0
2023-03-27 14:30:00,81.25,81.39,81.21,81.35,36599.0,81.25,81.39,81.21,81.35,36599.0
2023-03-27 14:40:00,81.35,81.39,81.29,81.38,32359.0,81.35,81.39,81.29,81.38,32359.0
2023-03-27 14:50:00,81.4,81.51,81.36,81.49,17578.0,81.4,81.51,81.36,81.49,17578.0
2023-03-27 15:00:00,81.48,81.51,81.32,81.36,22631.0,81.48,81.51,81.32,81.36,22631.0
2023-03-27 15:10:00,81.37,81.49,81.37,81.45,13221.0,81.37,81.49,81.37,81.45,13221.0
2023-03-27 15:20:00,81.45,81.51,81.43,81.5,31997.0,81.45,81.51,81.43,81.5,31997.0
2023-03-27 15:30:00,81.5,81.55,81.2,81.27,39869.0,81.5,81.55,81.2,81.27,39869.0
2023-03-27 15:40:00,81.28,81.32,81.09,81.13,52278.0,81.28,81.32,81.09,81.13,52278.0
2023-03-27 15:50:00,81.12,81.12,80.74,80.94,227749.0,81.12,81.12,80.74,80.94,227749.0
2023-03-28 09:30:00,80.75,81.31,80.7,81.17,94630.0,80.75,81.31,80.7,81.17,94630.0
2023-03-28 09:40:00,81.2,81.26,80.98,81.15,73577.0,81.2,81.26,80.98,81.15,73577.0
2023-03-28 09:50:00,81.16,81.29,81.14,81.2,34993.0,81.16,81.29,81.14,81.2,34993.0
2023-03-28 10:00:00,81.19,81.27,81.13,81.26,51247.0,81.19,81.27,81.13,81.26,51247.0
2023-03-28 10:10:00,81.26,81.48,81.21,81.22,45192.0,81.26,81.48,81.21,81.22,45192.0
2023-03-28 10:20:00,81.23,81.24,80.97,81.07,59045.0,81.23,81.24,80.97,81.07,59045.0
2023-03-28 10:30:00,81.08,81.11,80.79,80.8,32883.0,81.08,81.11,80.79,80.8,32883.0
2023-03-28 10:40:00,80.81,80.94,80.81,80.92,28546.0,80.81,80.94,80.81,80.92,28546.0
2023-03-28 10:50:00,80.91,80.99,80.87,80.94,24974.0,80.91,80.99,80.87,80.94,24974.0
2023-03-28 11:00:00,80.94,81.05,80.91,80.98,50293.0,80.94,81.05,80.91,80.98,50293.0
2023-03-28 11:10:00,80.99,81.13,80.93,81.12,32959.0,80.99,81.13,80.93,81.12,32959.0
2023-03-28 11:20:00,81.11,81.14,81.05,81.13,35182.0,81.11,81.14,81.05,81.13,35182.0
2023-03-28 11:30:00,81.14,81.25,81.11,81.2,24369.0,81.14,81.25,81.11,81.2,24369.0
2023-03-28 11:40:00,81.21,81.23,81.01,81.03,28818.0,81.21,81.23,81.01,81.03,28818.0
2023-03-28 11:50:00,81.03,81.1,80.99,81.03,34241.0,81.03,81.1,80.99,81.03,34241.0
2023-03-28 12:00:00,81.05,81.09,80.99,81.0,23027.0,81.05,81.09,80.99,81.0,23027.0
2023-03-28 12:10:00,80.96,80.98,80.78,80.8,19569.0,80.96,80.98,80.78,80.8,19569.0
2023-03-28 12:20:00,80.8,80.92,80.76,80.87,41656.0,80.8,80.92,80.76,80.87,41656.0
2023-03-28 12:30:00,80.87,80.87,80.79,80.83,43995.0,80.87,80.87,80.79,80.83,43995.0
2023-03-28 12:40:00,80.83,80.83,80.72,80.76,27145.0,80.83,80.83,80.72,80.76,27145.0
2023-03-28 12:50:00,80.75,80.78,80.72,80.73,26203.0,80.75,80.78,80.72,80.73,26203.0
2023-03-28 13:00:00,80.74,80.81,80.69,80.72,27505.0,80.74,80.81,80.69,80.72,27505.0
2023-03-28 13:10:00,80.72,80.77,80.68,80.76,66133.0,80.72,80.77,80.68,80.76,66133.0
2023-03-28 13:20:00,80.76,80.76,80.54,80.59,35408.0,80.76,80.76,80.54,80.59,35408.0
2023-03-28 13:30:00,80.58,80.62,80.35,80.35,33187.0,80.58,80.62,80.35,80.35,33187.0
2023-03-28 13:40:00,80.34,80.34,80.25,80.33,27733.0,80.34,80.34,80.25,80.33,27733.0
2023-03-28 13:50:00,80.32,80.35,80.18,80.29,29703.0,80.32,80.35,80.18,80.29,29703.0
2023-03-28 14:00:00,80.29,80.41,80.28,80.36,25980.0,80.29,80.41,80.28,80.36,25980.0
2023-03-28 14:10:00,80.37,80.45,80.35,80.41,24261.0,80.37,80.45,80.35,80.41,24261.0
2023-03-28 14:20:00,80.4,80.57,80.4,80.55,42061.0,80.4,80.57,80.4,80.55,42061.0
2023-03-28 14:30:00,80.54,80.7,80.53,80.63,59106.0,80.54,80.7,80.53,80.63,59106.0
2023-03-28 14:40:00,80.65,80.79,80.64,80.77,33182.0,80.65,80.79,80.64,80.77,33182.0
2023-03-28 14:50:00,80.76,80.81,80.7,80.74,25157.0,80.76,80.81,80.7,80.74,25157.0
2023-03-28 15:00:00,80.74,80.75,80.6,80.61,28363.0,80.74,80.75,80.6,80.61,28363.0
2023-03-28 15:10:00,80.62,80.64,80.53,80.53,26167.0,80.62,80.64,80.53,80.53,26167.0
2023-03-28 15:20:00,80.55,80.55,80.41,80.42,47178.0,80.55,80.55,80.41,80.42,47178.0
2023-03-28 15:30:00,80.42,80.56,80.35,80.56,46742.0,80.42,80.56,80.35,80.56,46742.0
2023-03-28 15:40:00,80.57,80.59,80.48,80.53,113548.0,80.57,80.59,80.48,80.53,113548.0
2023-03-28 15:50:00,80.55,80.65,80.42,80.48,246646.0,80.55,80.65,80.42,80.48,246646.0
2023-03-29 09:30:00,81.0,81.48,80.88,81.18,75516.0,81.0,81.48,80.88,81.18,75516.0
2023-03-29 09:40:00,81.19,81.5,81.08,81.29,57401.0,81.19,81.5,81.08,81.29,57401.0
2023-03-29 09:50:00,81.28,81.52,81.15,81.28,51468.0,81.28,81.52,81.15,81.28,51468.0
2023-03-29 10:00:00,81.28,81.34,81.1,81.12,53116.0,81.28,81.34,81.1,81.12,53116.0
2023-03-29 10:10:00,81.12,81.33,81.08,81.33,34272.0,81.12,81.33,81.08,81.33,34272.0
2023-03-29 10:20:00,81.33,81.36,81.1,81.16,37164.0,81.33,81.36,81.1,81.16,37164.0
2023-03-29 10:30:00,81.17,81.22,81.1,81.16,40871.0,81.17,81.22,81.1,81.16,40871.0
2023-03-29 10:40:00,81.15,81.15,81.03,81.06,36010.0,81.15,81.15,81.03,81.06,36010.0
2023-03-29 10:50:00,81.08,81.15,80.97,81.0,20357.0,81.08,81.15,80.97,81.0,20357.0
2023-03-29 11:00:00,81.0,81.06,80.94,81.01,39255.0,81.0,81.06,80.94,81.01,39255.0
2023-03-29 11:10:00,80.99,81.03,80.85,80.89,38384.0,80.99,81.03,80.85,80.89,38384.0
2023-03-29 11:20:00,80.89,80.96,80.85,80.93,32933.0,80.89,80.96,80.85,80.93,32933.0
2023-03-29 11:30:00,80.95,81.04,80.91,81.0,17047.0,80.95,81.04,80.91,81.0,17047.0
2023-03-29 11:40:00,80.99,81.03,80.92,81.02,22325.0,80.99,81.03,80.92,81.02,22325.0
2023-03-29 11:50:00,81.03,81.11,80.99,81.08,16223.0,81.03,81.11,80.99,81.08,16223.0
2023-03-29 12:00:00,81.1,81.13,81.01,81.01,12649.0,81.1,81.13,81.01,81.01,12649.0
2023-03-29 12:10:00,81.01,81.08,81.01,81.06,9349.0,81.01,81.08,81.01,81.06,9349.0
2023-03-29 12:20:00,81.07,81.1,81.01,81.03,13668.0,81.07,81.1,81.01,81.03,13668.0
2023-03-29 12:30:00,81.02,81.1,80.98,81.04,12329.0,81.02,81.1,80.98,81.04,12329.0
2023-03-29 12:40:00,81.04,81.04,80.93,80.98,11304.0,81.04,81.04,80.93,80.98,11304.0
2023-03-29 12:50:00,81.0,81.05,80.92,80.94,12277.0,81.0,81.05,80.92,80.94,12277.0
2023-03-29 13:00:00,80.96,81.17,80.94,81.15,13431.0,80.96,81.17,80.94,81.15,13431.0
2023-03-29 13:10:00,81.17,81.24,81.17,81.2,14890.0,81.17,81.24,81.17,81.2,14890.0
2023-03-29 13:20:00,81.2,81.25,81.18,81.23,19075.0,81.2,81.25,81.18,81.23,19075.0
2023-03-29 13:30:00,81.23,81.23,80.91,80.95,26663.0,81.23,81.23,80.91,80.95,26663.0
2023-03-29 13:40:00,80.96,81.04,80.93,80.98,13446.0,80.96,81.04,80.93,80.98,13446.0
2023-03-29 13:50:00,80.98,81.03,80.96,81.03,21861.0,80.98,81.03,80.96,81.03,21861.0
2023-03-29 14:00:00,81.05,81.22,80.99,81.22,24483.0,81.05,81.22,80.99,81.22,24483.0
2023-03-29 14:10:00,81.23,81.25,81.12,81.12,27677.0,81.23,81.25,81.12,81.12,27677.0
2023-03-29 14:20:00,81.11,81.14,81.08,81.13,19659.0,81.11,81.14,81.08,81.13,19659.0
2023-03-29 14:30:00,81.13,81.21,81.09,81.2,20121.0,81.13,81.21,81.09,81.2,20121.0
2023-03-29 14:40:00,81.21,81.31,81.18,81.27,17361.0,81.21,81.31,81.18,81.27,17361.0
2023-03-29 14:50:00,81.27,81.36,81.19,81.31,30499.0,81.27,81.36,81.19,81.31,30499.0
2023-03-29 15:00:00,81.31,81.36,81.22,81.32,36759.0,81.31,81.36,81.22,81.32,36759.0
2023-03-29 15:10:00,81.33,81.53,81.29,81.48,49490.0,81.33,81.53,81.29,81.48,49490.0
2023-03-29 15:20:00,81.49,81.49,81.35,81.43,27164.0,81.49,81.49,81.35,81.43,27164.0
2023-03-29 15:30:00,81.42,81.42,81.31,81.34,33212.0,81.42,81.42,81.31,81.34,33212.0
2023-03-29 15:40:00,81.32,81.51,81.23,81.51,60664.0,81.32,81.51,81.23,81.51,60664.0
2023-03-29 15:50:00,81.53,81.66,81.48,81.64,198577.0,81.53,81.66,81.48,81.64,198577.0
2023-03-30 09:30:00,82.39,82.6,81.78,81.8,46070.0,82.39,82.6,81.78,81.8,46070.0
2023-03-30 09:40:00,81.84,81.92,81.38,81.48,57070.0,81.84,81.92,81.38,81.48,57070.0
2023-03-30 09:50:00,81.5,81.53,81.22,81.49,61238.0,81.5,81.53,81.22,81.49,61238.0
2023-03-30 10:00:00,81.54,81.65,81.4,81.4,25719.0,81.54,81.65,81.4,81.4,25719.0
2023-03-30 10:10:00,81.38,81.44,81.18,81.44,25001.0,81.38,81.44,81.18,81.44,25001.0
2023-03-30 10:20:00,81.45,81.56,81.39,81.53,44572.0,81.45,81.56,81.39,81.53,44572.0
2023-03-30 10:30:00,81.51,81.63,81.33,81.37,26597.0,81.51,81.63,81.33,81.37,26597.0
2023-03-30 10:40:00,81.39,81.54,81.3,81.53,22675.0,81.39,81.54,81.3,81.53,22675.0
2023-03-30 10:50:00,81.54,81.61,81.44,81.46,18067.0,81.54,81.61,81.44,81.46,18067.0
2023-03-30 11:00:00,81.46,81.55,81.43,81.53,13485.0,81.46,81.55,81.43,81.53,13485.0
2023-03-30 11:10:00,81.52,81.58,81.34,81.37,14543.0,81.52,81.58,81.34,81.37,14543.0
2023-03-30 11:20:00,81.38,81.41,81.22,81.26,12089.0,81.38,81.41,81.22,81.26,12089.0
2023-03-30 11:30:00,81.26,81.27,81.15,81.17,12378.0,81.26,81.27,81.15,81.17,12378.0
2023-03-30 11:40:00,81.15,81.35,81.15,81.2,17469.0,81.15,81.35,81.15,81.2,17469.0
2023-03-30 11:50:00,81.2,81.25,81.12,81.2,14570.0,81.2,81.25,81.12,81.2,14570.0
2023-03-30 12:00:00,81.2,81.27,81.14,81.26,14660.0,81.2,81.27,81.14,81.26,14660.0
2023-03-30 12:10:00,81.26,81.3,81.12,81.2,15642.0,81.26,81.3,81.12,81.2,15642.0
2023-03-30 12:20:00,81.23,81.23,81.17,81.19,11057.0,81.23,81.23,81.17,81.19,11057.0
2023-03-30 12:30:00,81.19,81.23,81.16,81.2,15550.0,81.19,81.23,81.16,81.2,15550.0
2023-03-30 12:40:00,81.18,81.26,81.06,81.11,12129.0,81.18,81.26,81.06,81.11,12129.0
2023-03-30 12:50:00,81.1,81.21,81.05,81.17,12672.0,81.1,81.21,81.05,81.17,12672.0
2023-03-30 13:00:00,81.15,81.16,81.08,81.09,7707.0,81.15,81.16,81.08,81.09,7707.0
2023-03-30 13:10:00,81.09,81.15,81.07,81.09,8684.0,81.09,81.15,81.07,81.09,8684.0
2023-03-30 13:20:00,81.09,81.21,81.09,81.18,18851.0,81.09,81.21,81.09,81.18,18851.0
2023-03-30 13:30:00,81.19,81.3,81.1,81.27,30288.0,81.19,81.3,81.1,81.27,30288.0
2023-03-30 13:40:00,81.27,81.37,81.26,81.33,11526.0,81.27,81.37,81.26,81.33,11526.0
2023-03-30 13:50:00,81.33,81.42,81.32,81.42,15153.0,81.33,81.42,81.32,81.42,15153.0
2023-03-30 14:00:00,81.41,81.56,81.41,81.53,21238.0,81.41,81.56,81.41,81.53,21238.0
2023-03-30 14:10:00,81.52,81.67,81.49,81.63,22293.0,81.52,81.67,81.49,81.63,22293.0
2023-03-30 14:20:00,81.63,81.7,81.62,81.67,13640.0,81.63,81.7,81.62,81.67,13640.0
2023-03-30 14:30:00,81.67,81.7,81.6,81.62,21756.0,81.67,81.7,81.6,81.62,21756.0
2023-03-30 14:40:00,81.63,81.64,81.53,81.59,15440.0,81.63,81.64,81.53,81.59,15440.0
2023-03-30 14:50:00,81.58,81.63,81.53,81.63,15353.0,81.58,81.63,81.53,81.63,15353.0
2023-03-30 15:00:00,81.63,81.67,81.55,81.57,20768.0,81.63,81.67,81.55,81.57,20768.0
2023-03-30 15:10:00,81.57,81.6,81.53,81.59,18436.0,81.57,81.6,81.53,81.59,18436.0
2023-03-30 15:20:00,81.59,81.68,81.56,81.66,20930.0,81.59,81.68,81.56,81.66,20930.0
2023-03-30 15:30:00,81.67,81.72,81.62,81.7,32524.0,81.67,81.72,81.62,81.7,32524.0
2023-03-30 15:40:00,81.7,81.73,81.55,81.58,43257.0,81.7,81.73,81.55,81.58,43257.0
2023-03-30 15:50:00,81.57,81.64,81.47,81.57,152598.0,81.57,81.64,81.47,81.57,152598.0
2023-03-31 09:30:00,82.04,82.2,81.65,81.97,61830.0,82.04,82.2,81.65,81.97,61830.0
2023-03-31 09:40:00,81.94,82.03,81.58,81.68,35269.0,81.94,82.03,81.58,81.68,35269.0
2023-03-31 09:50:00,81.68,81.77,81.39,81.48,16990.0,81.68,81.77,81.39,81.48,16990.0
2023-03-31 10:00:00,81.48,81.66,81.48,81.59,26695.0,81.48,81.66,81.48,81.59,26695.0
2023-03-31 10:10:00,81.56,81.64,81.5,81.64,10482.0,81.56,81.64,81.5,81.64,10482.0
2023-03-31 10:20:00,81.65,81.8,81.62,81.72,13201.0,81.65,81.8,81.62,81.72,13201.0
2023-03-31 10:30:00,81.7,81.8,81.69,81.75,17056.0,81.7,81.8,81.69,81.75,17056.0
2023-03-31 10:40:00,81.75,81.94,81.73,81.93,11292.0,81.75,81.94,81.73,81.93,11292.0
2023-03-31 10:50:00,81.92,82.09,81.9,82.06,12680.0,81.92,82.09,81.9,82.06,12680.0
2023-03-31 11:00:00,82.05,82.05,81.93,82.0,8311.0,82.05,82.05,81.93,82.0,8311.0
2023-03-31 11:10:00,82.01,82.22,82.01,82.2,10089.0,82.01,82.22,82.01,82.2,10089.0
2023-03-31 11:20:00,82.16,82.29,82.15,82.25,13349.0,82.16,82.29,82.15,82.25,13349.0
2023-03-31 11:30:00,82.24,82.36,82.24,82.33,15994.0,82.24,82.36,82.24,82.33,15994.0
2023-03-31 11:40:00,82.34,82.46,82.32,82.41,17320.0,82.34,82.46,82.32,82.41,17320.0
2023-03-31 11:50:00,82.39,82.44,82.35,82.44,12685.0,82.39,82.44,82.35,82.44,12685.0
2023-03-31 12:00:00,82.47,82.54,82.45,82.54,16452.0,82.47,82.54,82.45,82.54,16452.0
2023-03-31 12:10:00,82.53,82.65,82.51,82.63,20361.0,82.53,82.65,82.51,82.63,20361.0
2023-03-31 12:20:00,82.62,82.66,82.41,82.42,29113.0,82.62,82.66,82.41,82.42,29113.0
2023-03-31 12:30:00,82.44,82.45,82.31,82.33,11082.0,82.44,82.45,82.31,82.33,11082.0
2023-03-31 12:40:00,82.33,82.38,82.24,82.28,10208.0,82.33,82.38,82.24,82.28,10208.0
2023-03-31 12:50:00,82.29,82.43,82.18,82.23,22644.0,82.29,82.43,82.18,82.23,22644.0
2023-03-31 13:00:00,82.23,82.23,82.11,82.16,16732.0,82.23,82.23,82.11,82.16,16732.0
2023-03-31 13:10:00,82.15,82.15,82.0,82.01,22953.0,82.15,82.15,82.0,82.01,22953.0
2023-03-31 13:20:00,82.01,82.09,82.01,82.05,13347.0,82.01,82.09,82.01,82.05,13347.0
2023-03-31 13:30:00,82.06,82.06,81.99,82.02,6480.0,82.06,82.06,81.99,82.02,6480.0
2023-03-31 13:40:00,82.01,82.04,81.99,82.0,8168.0,82.01,82.04,81.99,82.0,8168.0
2023-03-31 13:50:00,81.99,82.05,81.94,81.97,51257.0,81.99,82.05,81.94,81.97,51257.0
2023-03-31 14:00:00,81.97,82.27,81.96,82.24,40893.0,81.97,82.27,81.96,82.24,40893.0
2023-03-31 14:10:00,82.22,82.23,82.16,82.18,15044.0,82.22,82.23,82.16,82.18,15044.0
2023-03-31 14:20:00,82.18,82.2,82.02,82.06,12989.0,82.18,82.2,82.02,82.06,12989.0
2023-03-31 14:30:00,82.06,82.06,81.92,81.96,50864.0,82.06,82.06,81.92,81.96,50864.0
2023-03-31 14:40:00,81.95,82.03,81.93,81.96,40214.0,81.95,82.03,81.93,81.96,40214.0
2023-03-31 14:50:00,81.98,82.23,81.98,82.18,28355.0,81.98,82.23,81.98,82.18,28355.0
2023-03-31 15:00:00,82.2,82.37,82.2,82.35,40640.0,82.2,82.37,82.2,82.35,40640.0
2023-03-31 15:10:00,82.36,82.46,82.24,82.46,48189.0,82.36,82.46,82.24,82.46,48189.0
2023-03-31 15:20:00,82.46,82.65,82.46,82.59,58646.0,82.46,82.65,82.46,82.59,58646.0
2023-03-31 15:30:00,82.59,82.66,82.41,82.43,64415.0,82.59,82.66,82.41,82.43,64415.0
2023-03-31 15:40:00,82.42,82.53,82.36,82.37,91629.0,82.42,82.53,82.36,82.37,91629.0
2023-03-31 15:50:00,82.38,82.78,82.29,82.72,403098.0,82.38,82.78,82.29,82.72,403098.0
2023-04-03 09:30:00,82.31,82.73,81.64,81.87,133756.0,82.31,82.73,81.64,81.87,133756.0
2023-04-03 09:40:00,81.9,82.15,81.82,82.15,64219.0,81.9,82.15,81.82,82.15,64219.0
2023-04-03 09:50:00,82.19,82.29,82.03,82.2,37917.0,82.19,82.29,82.03,82.2,37917.0
2023-04-03 10:00:00,82.2,82.43,82.07,82.36,48779.0,82.2,82.43,82.07,82.36,48779.0
2023-04-03 10:10:00,82.35,82.6,82.22,82.51,30857.0,82.35,82.6,82.22,82.51,30857.0
2023-04-03 10:20:00,82.49,82.67,82.49,82.64,50970.0,82.49,82.67,82.49,82.64,50970.0
2023-04-03 10:30:00,82.63,82.69,82.37,82.41,42436.0,82.63,82.69,82.37,82.41,42436.0
2023-04-03 10:40:00,82.41,82.41,82.2,82.24,27952.0,82.41,82.41,82.2,82.24,27952.0
2023-04-03 10:50:00,82.24,82.28,82.12,82.23,25945.0,82.24,82.28,82.12,82.23,25945.0
2023-04-03 11:00:00,82.24,82.33,82.11,82.14,20255.0,82.24,82.33,82.11,82.14,20255.0
2023-04-03 11:10:00,82.14,82.23,81.99,82.2,19879.0,82.14,82.23,81.99,82.2,19879.0
2023-04-03 11:20:00,82.2,82.35,82.18,82.32,20953.0,82.2,82.35,82.18,82.32,20953.0
2023-04-03 11:30:00,82.31,82.44,82.31,82.33,18212.0,82.31,82.44,82.31,82.33,18212.0
2023-04-03 11:40:00,82.33,82.38,82.27,82.34,27416.0,82.33,82.38,82.27,82.34,27416.0
2023-04-03 11:50:00,82.35,82.55,82.33,82.5,13687.0,82.35,82.55,82.33,82.5,13687.0
2023-04-03 12:00:00,82.5,82.57,82.46,82.52,19434.0,82.5,82.57,82.46,82.52,19434.0
2023-04-03 12:10:00,82.52,82.55,82.47,82.48,17099.0,82.52,82.55,82.47,82.48,17099.0
2023-04-03 12:20:00,82.48,82.48,82.35,82.38,17983.0,82.48,82.48,82.35,82.38,17983.0
2023-04-03 12:30:00,82.38,82.42,82.31,82.33,19023.0,82.38,82.42,82.31,82.33,19023.0
2023-04-03 12:40:00,82.33,82.36,82.21,82.27,16590.0,82.33,82.36,82.21,82.27,16590.0
2023-04-03 12:50:00,82.26,82.33,82.23,82.25,18625.0,82.26,82.33,82.23,82.25,18625.0
2023-04-03 13:00:00,82.23,82.31,82.2,82.31,23165.0,82.23,82.31,82.2,82.31,23165.0
2023-04-03 13:10:00,82.31,82.33,82.16,82.19,23402.0,82.31,82.33,82.16,82.19,23402.0
2023-04-03 13:20:00,82.19,82.24,82.05,82.08,21818.0,82.19,82.24,82.05,82.08,21818.0
2023-04-03 13:30:00,82.07,82.19,82.07,82.17,15815.0,82.07,82.19,82.07,82.17,15815.0
2023-04-03 13:40:00,82.16,82.16,82.08,82.11,16838.0,82.16,82.16,82.08,82.11,16838.0
2023-04-03 13:50:00,82.11,82.14,82.02,82.09,25975.0,82.11,82.14,82.02,82.09,25975.0
2023-04-03 14:00:00,82.08,82.29,82.05,82.26,23009.0,82.08,82.29,82.05,82.26,23009.0
2023-04-03 14:10:00,82.28,82.31,82.12,82.13,28132.0,82.28,82.31,82.12,82.13,28132.0
2023-04-03 14:20:00,82.12,82.12,82.0,82.05,20614.0,82.12,82.12,82.0,82.05,20614.0
2023-04-03 14:30:00,82.06,82.09,82.03,82.04,20868.0,82.06,82.09,82.03,82.04,20868.0
2023-04-03 14:40:00,82.04,82.04,81.85,81.86,21997.0,82.04,82.04,81.85,81.86,21997.0
2023-04-03 14:50:00,81.86,81.92,81.83,81.83,16775.0,81.86,81.92,81.83,81.83,16775.0
2023-04-03 15:00:00,81.83,81.93,81.8,81.84,26312.0,81.83,81.93,81.8,81.84,26312.0
2023-04-03 15:10:00,81.84,81.9,81.82,81.87,27461.0,81.84,81.9,81.82,81.87,27461.0
2023-04-03 15:20:00,81.87,81.97,81.83,81.95,25097.0,81.87,81.97,81.83,81.95,25097.0
2023-04-03 15:30:00,81.95,82.12,81.9,82.06,47546.0,81.95,82.12,81.9,82.06,47546.0
2023-04-03 15:40:00,82.05,82.28,82.04,82.22,83488.0,82.05,82.28,82.04,82.22,83488.0
2023-04-03 15:50:00,82.21,82.26,82.08,82.17,146773.0,82.21,82.26,82.08,82.17,146773.0
2023-04-04 09:30:00,82.49,83.14,82.18,82.75,71951.0,82.49,83.14,82.18,82.75,71951.0
2023-04-04 09:40:00,82.73,82.98,82.67,82.91,25059.0,82.73,82.98,82.67,82.91,25059.0
2023-04-04 09:50:00,82.87,83.03,82.81,82.92,23835.0,82.87,83.03,82.81,82.92,23835.0
2023-04-04 10:00:00,82.89,83.22,82.89,83.17,22553.0,82.89,83.22,82.89,83.17,22553.0
2023-04-04 10:10:00,83.18,83.23,83.03,83.06,27798.0,83.18,83.23,83.03,83.06,27798.0
2023-04-04 10:20:00,83.06,83.09,82.92,82.98,32295.0,83.06,83.09,82.92,82.98,32295.0
2023-04-04 10:30:00,83.01,83.23,83.0,83.16,22504.0,83.01,83.23,83.0,83.16,22504.0
2023-04-04 10:40:00,83.15,83.17,82.92,83.13,28397.0,83.15,83.17,82.92,83.13,28397.0
2023-04-04 10:50:00,83.13,83.31,83.09,83.22,22305.0,83.13,83.31,83.09,83.22,22305.0
2023-04-04 11:00:00,83.22,83.22,83.02,83.05,25088.0,83.22,83.22,83.02,83.05,25088.0
2023-04-04 11:10:00,83.05,83.19,83.0,83.17,50176.0,83.05,83.19,83.0,83.17,50176.0
2023-04-04 11:20:00,83.17,83.3,83.14,83.26,25914.0,83.17,83.3,83.14,83.26,25914.0
2023-04-04 11:30:00,83.28,83.4,83.19,83.27,31225.0,83.28,83.4,83.19,83.27,31225.0
2023-04-04 11:40:00,83.27,83.43,83.26,83.43,26965.0,83.27,83.43,83.26,83.43,26965.0
2023-04-04 11:50:00,83.41,83.51,83.25,83.26,34059.0,83.41,83.51,83.25,83.26,34059.0
2023-04-04 12:00:00,83.24,83.33,83.16,83.22,25692.0,83.24,83.33,83.16,83.22,25692.0
2023-04-04 12:10:00,83.23,83.3,83.19,83.25,21414.0,83.23,83.3,83.19,83.25,21414.0
2023-04-04 12:20:00,83.23,83.54,83.17,83.52,25846.0,83.23,83.54,83.17,83.52,25846.0
2023-04-04 12:30:00,83.52,83.59,83.37,83.39,22798.0,83.52,83.59,83.37,83.39,22798.0
2023-04-04 12:40:00,83.38,83.49,83.38,83.46,21068.0,83.38,83.49,83.38,83.46,21068.0
2023-04-04 12:50:00,83.46,83.47,83.34,83.39,28433.0,83.46,83.47,83.34,83.39,28433.0
2023-04-04 13:00:00,83.37,83.41,83.3,83.34,59163.0,83.37,83.41,83.3,83.34,59163.0
2023-04-04 13:10:00,83.35,83.4,83.3,83.35,24432.0,83.35,83.4,83.3,83.35,24432.0
2023-04-04 13:20:00,83.34,83.39,83.29,83.36,14811.0,83.34,83.39,83.29,83.36,14811.0
2023-04-04 13:30:00,83.36,83.4,83.25,83.26,22244.0,83.36,83.4,83.25,83.26,22244.0
2023-04-04 13:40:00,83.26,83.34,83.22,83.34,25978.0,83.26,83.34,83.22,83.34,25978.0
2023-04-04 13:50:00,83.34,83.39,83.29,83.34,17348.0,83.34,83.39,83.29,83.34,17348.0
2023-04-04 14:00:00,83.34,83.4,83.31,83.32,25853.0,83.34,83.4,83.31,83.32,25853.0
2023-04-04 14:10:00,83.33,83.38,83.24,83.26,63397.0,83.33,83.38,83.24,83.26,63397.0
2023-04-04 14:20:00,83.26,83.28,83.15,83.16,21017.0,83.26,83.28,83.15,83.16,21017.0
2023-04-04 14:30:00,83.16,83.32,83.13,83.28,25614.0,83.16,83.32,83.13,83.28,25614.0
2023-04-04 14:40:00,83.29,83.3,83.07,83.09,46056.0,83.29,83.3,83.07,83.09,46056.0
2023-04-04 14:50:00,83.09,83.12,82.97,82.99,32440.0,83.09,83.12,82.97,82.99,32440.0
2023-04-04 15:00:00,82.99,83.13,82.98,83.07,20211.0,82.99,83.13,82.98,83.07,20211.0
2023-04-04 15:10:00,83.06,83.1,82.98,83.02,61382.0,83.06,83.1,82.98,83.02,61382.0
2023-04-04 15:20:00,83.02,83.19,83.01,83.13,45900.0,83.02,83.19,83.01,83.13,45900.0
2023-04-04 15:30:00,83.12,83.19,83.08,83.18,40996.0,83.12,83.19,83.08,83.18,40996.0
2023-04-04 15:40:00,83.2,83.2,83.03,83.1,99924.0,83.2,83.2,83.03,83.1,99924.0
2023-04-04 15:50:00,83.1,83.22,83.05,83.21,254793.0,83.1,83.22,83.05,83.21,254793.0
2023-04-05 09:30:00,83.52,83.57,83.01,83.09,55214.0,83.52,83.57,83.01,83.09,55214.0
2023-04-05 09:40:00,83.05,83.37,83.01,83.35,19772.0,83.05,83.37,83.01,83.35,19772.0
2023-04-05 09:50:00,83.33,83.37,83.27,83.34,16411.0,83.33,83.37,83.27,83.34,16411.0
2023-04-05 10:00:00,83.35,83.41,83.2,83.26,29391.0,83.35,83.41,83.2,83.26,29391.0
2023-04-05 10:10:00,83.23,83.36,83.18,83.32,35257.0,83.23,83.36,83.18,83.32,35257.0
2023-04-05 10:20:00,83.33,83.5,83.24,83.25,25274.0,83.33,83.5,83.24,83.25,25274.0
2023-04-05 10:30:00,83.25,83.37,83.22,83.28,23757.0,83.25,83.37,83.22,83.28,23757.0
2023-04-05 10:40:00,83.27,83.28,82.94,82.96,28773.0,83.27,83.28,82.94,82.96,28773.0
2023-04-05 10:50:00,82.94,82.95,82.75,82.81,16408.0,82.94,82.95,82.75,82.81,16408.0
2023-04-05 11:00:00,82.81,83.08,82.79,83.08,21213.0,82.81,83.08,82.79,83.08,21213.0
2023-04-05 11:10:00,83.06,83.12,83.03,83.05,15783.0,83.06,83.12,83.03,83.05,15783.0
2023-04-05 11:20:00,83.02,83.17,83.0,83.17,19400.0,83.02,83.17,83.0,83.17,19400.0
2023-04-05 11:30:00,83.16,83.26,83.15,83.22,12920.0,83.16,83.26,83.15,83.22,12920.0
2023-04-05 11:40:00,83.23,83.4,83.23,83.35,15225.0,83.23,83.4,83.23,83.35,15225.0
2023-04-05 11:50:00,83.36,83.45,83.32,83.44,9758.0,83.36,83.45,83.32,83.44,9758.0
2023-04-05 12:00:00,83.49,83.49,83.38,83.39,13263.0,83.49,83.49,83.38,83.39,13263.0
2023-04-05 12:10:00,83.42,83.49,83.3,83.41,11330.0,83.42,83.49,83.3,83.41,11330.0
2023-04-05 12:20:00,83.42,83.42,83.22,83.32,18202.0,83.42,83.42,83.22,83.32,18202.0
2023-04-05 12:30:00,83.32,83.37,83.25,83.34,9032.0,83.32,83.37,83.25,83.34,9032.0
2023-04-05 12:40:00,83.35,83.39,83.24,83.26,18905.0,83.35,83.39,83.24,83.26,18905.0
2023-04-05 12:50:00,83.25,83.29,83.21,83.27,39024.0,83.25,83.29,83.21,83.27,39024.0
2023-04-05 13:00:00,83.27,83.38,83.2,83.31,15511.0,83.27,83.38,83.2,83.31,15511.0
2023-04-05 13:10:00,83.3,83.37,83.24,83.29,17403.0,83.3,83.37,83.24,83.29,17403.0
2023-04-05 13:20:00,83.29,83.29,83.16,83.25,25984.0,83.29,83.29,83.16,83.25,25984.0
2023-04-05 13:30:00,83.26,83.37,83.25,83.37,10401.0,83.26,83.37,83.25,83.37,10401.0
2023-04-05 13:40:00,83.37,83.37,83.32,83.32,8644.0,83.37,83.37,83.32,83.32,8644.0
2023-04-05 13:50:00,83.33,83.42,83.32,83.41,17046.0,83.33,83.42,83.32,83.41,17046.0
2023-04-05 14:00:00,83.42,83.54,83.41,83.48,15056.0,83.42,83.54,83.41,83.48,15056.0
2023-04-05 14:10:00,83.48,83.6,83.45,83.59,16702.0,83.48,83.6,83.45,83.59,16702.0
2023-04-05 14:20:00,83.6,83.6,83.46,83.51,16388.0,83.6,83.6,83.46,83.51,16388.0
2023-04-05 14:30:00,83.51,83.59,83.51,83.53,8409.0,83.51,83.59,83.51,83.53,8409.0
2023-04-05 14:40:00,83.54,83.62,83.48,83.55,16874.0,83.54,83.62,83.48,83.55,16874.0
2023-04-05 14:50:00,83.56,83.57,83.49,83.51,14741.0,83.56,83.57,83.49,83.51,14741.0
2023-04-05 15:00:00,83.5,83.51,83.42,83.42,16275.0,83.5,83.51,83.42,83.42,16275.0
2023-04-05 15:10:00,83.43,83.51,83.39,83.5,27560.0,83.43,83.51,83.39,83.5,27560.0
2023-04-05 15:20:00,83.5,83.53,83.42,83.45,38062.0,83.5,83.53,83.42,83.45,38062.0
2023-04-05 15:30:00,83.46,83.57,83.46,83.5,57421.0,83.46,83.57,83.46,83.5,57421.0
2023-04-05 15:40:00,83.49,83.63,83.48,83.59,56932.0,83.49,83.63,83.48,83.59,56932.0
2023-04-05 15:50:00,83.59,83.62,83.41,83.43,172004.0,83.59,83.62,83.41,83.43,172004.0
2023-04-06 09:30:00,83.42,83.54,83.13,83.13,75242.0,83.42,83.54,83.13,83.13,75242.0
2023-04-06 09:40:00,83.12,83.22,82.79,82.84,16153.0,83.12,83.22,82.79,82.84,16153.0
2023-04-06 09:50:00,82.81,82.99,82.8,82.92,17096.0,82.81,82.99,82.8,82.92,17096.0
2023-04-06 10:00:00,82.95,83.04,82.8,83.01,10565.0,82.95,83.04,82.8,83.01,10565.0
2023-04-06 10:10:00,83.02,83.12,82.95,83.0,15656.0,83.02,83.12,82.95,83.0,15656.0
2023-04-06 10:20:00,82.98,82.99,82.83,82.98,17428.0,82.98,82.99,82.83,82.98,17428.0
2023-04-06 10:30:00,82.97,83.18,82.97,83.0,12682.0,82.97,83.18,82.97,83.0,12682.0
2023-04-06 10:40:00,83.03,83.05,82.89,82.94,10488.0,83.03,83.05,82.89,82.94,10488.0
2023-04-06 10:50:00,82.91,82.92,82.76,82.85,14451.0,82.91,82.92,82.76,82.85,14451.0
2023-04-06 11:00:00,82.85,82.98,82.83,82.98,9749.0,82.85,82.98,82.83,82.98,9749.0
2023-04-06 11:10:00,82.99,83.06,82.97,83.06,8754.0,82.99,83.06,82.97,83.06,8754.0
2023-04-06 11:20:00,83.08,83.11,83.02,83.04,8500.0,83.08,83.11,83.02,83.04,8500.0
2023-04-06 11:30:00,83.05,83.13,83.0,83.09,10442.0,83.05,83.13,83.0,83.09,10442.0
2023-04-06 11:40:00,83.1,83.29,83.07,83.23,10922.0,83.1,83.29,83.07,83.23,10922.0
2023-04-06 11:50:00,83.2,83.23,83.13,83.18,11146.0,83.2,83.23,83.13,83.18,11146.0
2023-04-06 12:00:00,83.18,83.26,83.11,83.15,14140.0,83.18,83.26,83.11,83.15,14140.0
2023-04-06 12:10:00,83.13,83.19,83.12,83.13,9160.0,83.13,83.19,83.12,83.13,9160.0
2023-04-06 12:20:00,83.13,83.27,83.12,83.22,10922.0,83.13,83.27,83.12,83.22,10922.0
2023-04-06 12:30:00,83.24,83.4,83.24,83.4,7444.0,83.24,83.4,83.24,83.4,7444.0
2023-04-06 12:40:00,83.41,83.47,83.39,83.45,8713.0,83.41,83.47,83.39,83.45,8713.0
2023-04-06 12:50:00,83.46,83.5,83.39,83.43,8559.0,83.46,83.5,83.39,83.43,8559.0
2023-04-06 13:00:00,83.42,83.52,83.35,83.5,9967.0,83.42,83.52,83.35,83.5,9967.0
2023-04-06 13:10:00,83.49,83.54,83.45,83.54,9840.0,83.49,83.54,83.45,83.54,9840.0
2023-04-06 13:20:00,83.54,83.59,83.53,83.56,6846.0,83.54,83.59,83.53,83.56,6846.0
2023-04-06 13:30:00,83.57,83.59,83.5,83.51,9971.0,83.57,83.59,83.5,83.51,9971.0
2023-04-06 13:40:00,83.51,83.54,83.47,83.49,7833.0,83.51,83.54,83.47,83.49,7833.0
2023-04-06 13:50:00,83.49,83.55,83.46,83.51,18823.0,83.49,83.55,83.46,83.51,18823.0
2023-04-06 14:00:00,83.51,83.6,83.5,83.57,10375.0,83.51,83.6,83.5,83.57,10375.0
2023-04-06 14:10:00,83.58,83.6,83.47,83.53,12085.0,83.58,83.6,83.47,83.53,12085.0
2023-04-06 14:20:00,83.52,83.55,83.49,83.52,14555.0,83.52,83.55,83.49,83.52,14555.0
2023-04-06 14:30:00,83.52,83.58,83.5,83.5,12252.0,83.52,83.58,83.5,83.5,12252.0
2023-04-06 14:40:00,83.5,83.51,83.4,83.46,18017.0,83.5,83.51,83.4,83.46,18017.0
2023-04-06 14:50:00,83.45,83.47,83.37,83.45,21094.0,83.45,83.47,83.37,83.45,21094.0
2023-04-06 15:00:00,83.45,83.5,83.41,83.47,26667.0,83.45,83.5,83.41,83.47,26667.0
2023-04-06 15:10:00,83.45,83.49,83.37,83.4,24306.0,83.45,83.49,83.37,83.4,24306.0
2023-04-06 15:20:00,83.39,83.45,83.31,83.45,30731.0,83.39,83.45,83.31,83.45,30731.0
2023-04-06 15:30:00,83.45,83.55,83.44,83.51,18526.0,83.45,83.55,83.44,83.51,18526.0
2023-04-06 15:40:00,83.5,83.78,83.43,83.78,58390.0,83.5,83.78,83.43,83.78,58390.0
2023-04-06 15:50:00,83.79,83.92,83.6,83.89,239874.0,83.79,83.92,83.6,83.89,239874.0
2023-04-10 09:30:00,83.33,83.33,82.41,82.72,93802.0,83.33,83.33,82.41,82.72,93802.0
2023-04-10 09:40:00,82.75,82.89,82.28,82.32,69325.0,82.75,82.89,82.28,82.32,69325.0
2023-04-10 09:50:00,82.31,82.5,82.27,82.33,56068.0,82.31,82.5,82.27,82.33,56068.0
2023-04-10 10:00:00,82.33,82.56,82.32,82.42,24396.0,82.33,82.56,82.32,82.42,24396.0
2023-04-10 10:10:00,82.4,82.55,82.36,82.5,24526.0,82.4,82.55,82.36,82.5,24526.0
2023-04-10 10:20:00,82.51,82.6,82.44,82.44,22576.0,82.51,82.6,82.44,82.44,22576.0
2023-04-10 10:30:00,82.45,82.55,82.33,82.47,32036.0,82.45,82.55,82.33,82.47,32036.0
2023-04-10 10:40:00,82.46,82.47,82.35,82.39,30855.0,82.46,82.47,82.35,82.39,30855.0
2023-04-10 10:50:00,82.39,82.4,82.34,82.36,19045.0,82.39,82.4,82.34,82.36,19045.0
2023-04-10 11:00:00,82.37,82.47,82.37,82.4,15122.0,82.37,82.47,82.37,82.4,15122.0
2023-04-10 11:10:00,82.4,82.53,82.39,82.49,49896.0,82.4,82.53,82.39,82.49,49896.0
2023-04-10 11:20:00,82.5,82.52,82.43,82.47,30895.0,82.5,82.52,82.43,82.47,30895.0
2023-04-10 11:30:00,82.48,82.58,82.46,82.57,16992.0,82.48,82.58,82.46,82.57,16992.0
2023-04-10 11:40:00,82.57,82.61,82.49,82.5,14271.0,82.57,82.61,82.49,82.5,14271.0
2023-04-10 11:50:00,82.5,82.5,82.27,82.27,31070.0,82.5,82.5,82.27,82.27,31070.0
2023-04-10 12:00:00,82.26,82.26,81.96,82.02,26986.0,82.26,82.26,81.96,82.02,26986.0
2023-04-10 12:10:00,82.04,82.05,81.93,82.04,13082.0,82.04,82.05,81.93,82.04,13082.0
2023-04-10 12:20:00,82.05,82.05,81.83,81.83,16613.0,82.05,82.05,81.83,81.83,16613.0
2023-04-10 12:30:00,81.82,82.11,81.78,82.1,21746.0,81.82,82.11,81.78,82.1,21746.0
2023-04-10 12:40:00,82.08,82.19,82.07,82.12,16062.0,82.08,82.19,82.07,82.12,16062.0
2023-04-10 12:50:00,82.12,82.21,82.12,82.17,8989.0,82.12,82.21,82.12,82.17,8989.0
2023-04-10 13:00:00,82.19,82.26,82.1,82.23,14695.0,82.19,82.26,82.1,82.23,14695.0
2023-04-10 13:10:00,82.24,82.32,82.22,82.24,13307.0,82.24,82.32,82.22,82.24,13307.0
2023-04-10 13:20:00,82.23,82.33,82.2,82.29,17967.0,82.23,82.33,82.2,82.29,17967.0
2023-04-10 13:30:00,82.29,82.29,82.19,82.2,13875.0,82.29,82.29,82.19,82.2,13875.0
2023-04-10 13:40:00,82.2,82.29,82.13,82.27,12636.0,82.2,82.29,82.13,82.27,12636.0
2023-04-10 13:50:00,82.27,82.34,82.25,82.3,16457.0,82.27,82.34,82.25,82.3,16457.0
2023-04-10 14:00:00,82.3,82.34,82.27,82.27,11702.0,82.3,82.34,82.27,82.27,11702.0
2023-04-10 14:10:00,82.24,82.29,82.05,82.2,79307.0,82.24,82.29,82.05,82.2,79307.0
2023-04-10 14:20:00,82.19,82.27,82.17,82.17,23206.0,82.19,82.27,82.17,82.17,23206.0
2023-04-10 14:30:00,82.17,82.3,82.16,82.24,19757.0,82.17,82.3,82.16,82.24,19757.0
2023-04-10 14:40:00,82.24,82.28,82.15,82.27,14682.0,82.24,82.28,82.15,82.27,14682.0
2023-04-10 14:50:00,82.25,82.49,82.25,82.46,32109.0,82.25,82.49,82.25,82.46,32109.0
2023-04-10 15:00:00,82.45,82.52,82.4,82.48,36851.0,82.45,82.52,82.4,82.48,36851.0
2023-04-10 15:10:00,82.47,82.56,82.44,82.56,25812.0,82.47,82.56,82.44,82.56,25812.0
2023-04-10 15:20:00,82.56,82.6,82.44,82.49,31008.0,82.56,82.6,82.44,82.49,31008.0
2023-04-10 15:30:00,82.47,82.67,82.46,82.63,41075.0,82.47,82.67,82.46,82.63,41075.0
2023-04-10 15:40:00,82.63,82.78,82.54,82.78,88416.0,82.63,82.78,82.54,82.78,88416.0
2023-04-10 15:50:00,82.76,82.78,82.59,82.75,257376.0,82.76,82.78,82.59,82.75,257376.0
2023-04-11 09:30:00,82.64,83.17,82.61,82.86,86929.0,82.64,83.17,82.61,82.86,86929.0
2023-04-11 09:40:00,82.83,83.15,82.78,83.04,41069.0,82.83,83.15,82.78,83.04,41069.0
2023-04-11 09:50:00,83.05,83.12,82.93,82.98,15912.0,83.05,83.12,82.93,82.98,15912.0
2023-04-11 10:00:00,82.97,83.06,82.87,83.06,13309.0,82.97,83.06,82.87,83.06,13309.0
2023-04-11 10:10:00,83.05,83.06,82.84,82.87,23958.0,83.05,83.06,82.84,82.87,23958.0
2023-04-11 10:20:00,82.87,82.87,82.64,82.84,53498.0,82.87,82.87,82.64,82.84,53498.0
2023-04-11 10:30:00,82.83,82.9,82.7,82.71,25250.0,82.83,82.9,82.7,82.71,25250.0
2023-04-11 10:40:00,82.69,82.69,82.42,82.47,23120.0,82.69,82.69,82.42,82.47,23120.0
2023-04-11 10:50:00,82.47,82.51,82.38,82.49,30853.0,82.47,82.51,82.38,82.49,30853.0
2023-04-11 11:00:00,82.52,82.59,82.43,82.52,27925.0,82.52,82.59,82.43,82.52,27925.0
2023-04-11 11:10:00,82.53,82.53,82.4,82.44,26149.0,82.53,82.53,82.4,82.44,26149.0
2023-04-11 11:20:00,82.42,82.55,82.39,82.42,32244.0,82.42,82.55,82.39,82.42,32244.0
2023-04-11 11:30:00,82.43,82.54,82.31,82.37,34022.0,82.43,82.54,82.31,82.37,34022.0
2023-04-11 11:40:00,82.39,82.4,82.21,82.27,16965.0,82.39,82.4,82.21,82.27,16965.0
2023-04-11 11:50:00,82.27,82.27,82.17,82.18,29608.0,82.27,82.27,82.17,82.18,29608.0
2023-04-11 12:00:00,82.2,82.3,82.15,82.15,34378.0,82.2,82.3,82.15,82.15,34378.0
2023-04-11 12:10:00,82.14,82.29,82.14,82.2,30227.0,82.14,82.29,82.14,82.2,30227.0
2023-04-11 12:20:00,82.21,82.26,82.07,82.26,28468.0,82.21,82.26,82.07,82.26,28468.0
2023-04-11 12:30:00,82.31,82.32,82.09,82.14,21862.0,82.31,82.32,82.09,82.14,21862.0
2023-04-11 12:40:00,82.14,82.51,82.14,82.4,42300.0,82.14,82.51,82.14,82.4,42300.0
2023-04-11 12:50:00,82.39,82.56,82.38,82.54,22963.0,82.39,82.56,82.38,82.54,22963.0
2023-04-11 13:00:00,82.53,82.62,82.48,82.6,25971.0,82.53,82.62,82.48,82.6,25971.0
2023-04-11 13:10:00,82.59,82.6,82.41,82.51,34518.0,82.59,82.6,82.41,82.51,34518.0
2023-04-11 13:20:00,82.54,82.62,82.49,82.59,20253.0,82.54,82.62,82.49,82.59,20253.0
2023-04-11 13:30:00,82.58,82.62,82.53,82.58,29558.0,82.58,82.62,82.53,82.58,29558.0
2023-04-11 13:40:00,82.56,82.66,82.52,82.64,19535.0,82.56,82.66,82.52,82.64,19535.0
2023-04-11 13:50:00,82.63,82.65,82.59,82.63,18935.0,82.63,82.65,82.59,82.63,18935.0
2023-04-11 14:00:00,82.64,82.69,82.62,82.64,17361.0,82.64,82.69,82.62,82.64,17361.0
2023-04-11 14:10:00,82.64,82.64,82.56,82.61,21318.0,82.64,82.64,82.56,82.61,21318.0
2023-04-11 14:20:00,82.61,82.69,82.59,82.65,29055.0,82.61,82.69,82.59,82.65,29055.0
2023-04-11 14:30:00,82.68,82.72,82.58,82.59,16110.0,82.68,82.72,82.58,82.59,16110.0
2023-04-11 14:40:00,82.59,82.62,82.58,82.61,16598.0,82.59,82.62,82.58,82.61,16598.0
2023-04-11 14:50:00,82.6,82.62,82.53,82.58,16491.0,82.6,82.62,82.53,82.58,16491.0
2023-04-11 15:00:00,82.58,82.68,82.57,82.64,23698.0,82.58,82.68,82.57,82.64,23698.0
2023-04-11 15:10:00,82.64,82.65,82.54,82.59,24074.0,82.64,82.65,82.54,82.59,24074.0
2023-04-11 15:20:00,82.58,82.64,82.54,82.59,23541.0,82.58,82.64,82.54,82.59,23541.0
2023-04-11 15:30:00,82.61,82.62,82.46,82.48,39179.0,82.61,82.62,82.46,82.48,39179.0
2023-04-11 15:40:00,82.46,82.5,82.37,82.4,75972.0,82.46,82.5,82.37,82.4,75972.0
2023-04-11 15:50:00,82.39,82.39,82.05,82.22,220814.0,82.39,82.39,82.05,82.22,220814.0
2023-04-12 09:30:00,82.64,83.02,82.31,82.77,60147.0,82.64,83.02,82.31,82.77,60147.0
2023-04-12 09:40:00,82.77,82.8,82.21,82.35,21623.0,82.77,82.8,82.21,82.35,21623.0
2023-04-12 09:50:00,82.29,82.49,82.29,82.39,30486.0,82.29,82.49,82.29,82.39,30486.0
2023-04-12 10:00:00,82.46,82.91,82.39,82.84,22102.0,82.46,82.91,82.39,82.84,22102.0
2023-04-12 10:10:00,82.84,83.0,82.82,82.88,30047.0,82.84,83.0,82.82,82.88,30047.0
2023-04-12 10:20:00,82.88,83.13,82.87,83.05,25489.0,82.88,83.13,82.87,83.05,25489.0
2023-04-12 10:30:00,83.06,83.09,82.66,82.74,25704.0,83.06,83.09,82.66,82.74,25704.0
2023-04-12 10:40:00,82.75,82.93,82.72,82.78,32996.0,82.75,82.93,82.72,82.78,32996.0
2023-04-12 10:50:00,82.76,82.84,82.54,82.64,17357.0,82.76,82.84,82.54,82.64,17357.0
2023-04-12 11:00:00,82.63,82.75,82.59,82.6,16493.0,82.63,82.75,82.59,82.6,16493.0
2023-04-12 11:10:00,82.62,82.62,82.45,82.51,12465.0,82.62,82.62,82.45,82.51,12465.0
2023-04-12 11:20:00,82.53,82.67,82.53,82.66,22870.0,82.53,82.67,82.53,82.66,22870.0
2023-04-12 11:30:00,82.63,82.84,82.63,82.82,28195.0,82.63,82.84,82.63,82.82,28195.0
2023-04-12 11:40:00,82.81,83.01,82.77,82.97,33484.0,82.81,83.01,82.77,82.97,33484.0
2023-04-12 11:50:00,82.96,83.0,82.89,82.97,13976.0,82.96,83.0,82.89,82.97,13976.0
2023-04-12 12:00:00,82.98,83.14,82.96,83.11,28424.0,82.98,83.14,82.96,83.11,28424.0
2023-04-12 12:10:00,83.12,83.14,82.97,83.04,12194.0,83.12,83.14,82.97,83.04,12194.0
2023-04-12 12:20:00,83.03,83.32,83.02,83.21,24673.0,83.03,83.32,83.02,83.21,24673.0
2023-04-12 12:30:00,83.28,83.37,83.26,83.34,20568.0,83.28,83.37,83.26,83.34,20568.0
2023-04-12 12:40:00,83.33,83.5,83.28,83.48,37534.0,83.33,83.5,83.28,83.48,37534.0
2023-04-12 12:50:00,83.51,83.73,83.5,83.63,69516.0,83.51,83.73,83.5,83.63,69516.0
2023-04-12 13:00:00,83.64,83.75,83.53,83.71,34967.0,83.64,83.75,83.53,83.71,34967.0
2023-04-12 13:10:00,83.72,83.72,83.65,83.65,17096.0,83.72,83.72,83.65,83.65,17096.0
2023-04-12 13:20:00,83.67,83.7,83.6,83.64,11395.0,83.67,83.7,83.6,83.64,11395.0
2023-04-12 13:30:00,83.63,83.72,83.61,83.62,20153.0,83.63,83.72,83.61,83.62,20153.0
2023-04-12 13:40:00,83.61,83.65,83.49,83.5,9380.0,83.61,83.65,83.49,83.5,9380.0
2023-04-12 13:50:00,83.5,83.52,83.4,83.44,12917.0,83.5,83.52,83.4,83.44,12917.0
2023-04-12 14:00:00,83.43,83.51,83.31,83.35,22890.0,83.43,83.51,83.31,83.35,22890.0
2023-04-12 14:10:00,83.34,83.48,83.31,83.47,33630.0,83.34,83.48,83.31,83.47,33630.0
2023-04-12 14:20:00,83.48,83.51,83.09,83.12,31385.0,83.48,83.51,83.09,83.12,31385.0
2023-04-12 14:30:00,83.1,83.11,82.94,82.98,13471.0,83.1,83.11,82.94,82.98,13471.0
2023-04-12 14:40:00,82.96,83.1,82.91,82.92,21816.0,82.96,83.1,82.91,82.92,21816.0
2023-04-12 14:50:00,82.93,83.02,82.86,82.97,11911.0,82.93,83.02,82.86,82.97,11911.0
2023-04-12 15:00:00,82.98,83.08,82.92,82.98,20257.0,82.98,83.08,82.92,82.98,20257.0
2023-04-12 15:10:00,82.98,82.98,82.82,82.9,21911.0,82.98,82.98,82.82,82.9,21911.0
2023-04-12 15:20:00,82.9,82.96,82.74,82.78,17842.0,82.9,82.96,82.74,82.78,17842.0
2023-04-12 15:30:00,82.75,83.01,82.74,82.95,34374.0,82.75,83.01,82.74,82.95,34374.0
2023-04-12 15:40:00,82.96,83.04,82.8,82.87,56356.0,82.96,83.04,82.8,82.87,56356.0
2023-04-12 15:50:00,82.86,82.93,82.69,82.91,343976.0,82.86,82.93,82.69,82.91,343976.0
2023-04-13 09:30:00,83.37,83.5,82.93,83.43,44575.0,83.37,83.5,82.93,83.43,44575.0
2023-04-13 09:40:00,83.4,83.46,83.29,83.38,15248.0,83.4,83.46,83.29,83.38,15248.0
2023-04-13 09:50:00,83.35,83.39,83.22,83.3,100486.0,83.35,83.39,83.22,83.3,100486.0
2023-04-13 10:00:00,83.36,83.65,83.31,83.62,10550.0,83.36,83.65,83.31,83.62,10550.0
2023-04-13 10:10:00,83.64,83.88,83.64,83.87,11987.0,83.64,83.88,83.64,83.87,11987.0
2023-04-13 10:20:00,83.87,83.88,83.68,83.82,15327.0,83.87,83.88,83.68,83.82,15327.0
2023-04-13 10:30:00,83.81,83.83,83.72,83.77,15222.0,83.81,83.83,83.72,83.77,15222.0
2023-04-13 10:40:00,83.76,83.78,83.69,83.77,12373.0,83.76,83.78,83.69,83.77,12373.0
2023-04-13 10:50:00,83.77,83.91,83.77,83.86,10534.0,83.77,83.91,83.77,83.86,10534.0
2023-04-13 11:00:00,83.87,83.99,83.87,83.93,18163.0,83.87,83.99,83.87,83.93,18163.0
2023-04-13 11:10:00,83.94,83.94,83.69,83.71,31311.0,83.94,83.94,83.69,83.71,31311.0
2023-04-13 11:20:00,83.7,83.84,83.7,83.77,12317.0,83.7,83.84,83.7,83.77,12317.0
2023-04-13 11:30:00,83.78,83.87,83.75,83.84,13109.0,83.78,83.87,83.75,83.84,13109.0
2023-04-13 11:40:00,83.85,83.88,83.74,83.76,20030.0,83.85,83.88,83.74,83.76,20030.0
2023-04-13 11:50:00,83.76,83.88,83.74,83.85,17033.0,83.76,83.88,83.74,83.85,17033.0
2023-04-13 12:00:00,83.88,83.91,83.81,83.82,11104.0,83.88,83.91,83.81,83.82,11104.0
2023-04-13 12:10:00,83.82,83.93,83.8,83.89,10954.0,83.82,83.93,83.8,83.89,10954.0
2023-04-13 12:20:00,83.88,83.92,83.87,83.9,10616.0,83.88,83.92,83.87,83.9,10616.0
2023-04-13 12:30:00,83.9,83.9,83.8,83.88,13419.0,83.9,83.9,83.8,83.88,13419.0
2023-04-13 12:40:00,83.89,83.91,83.8,83.86,11619.0,83.89,83.91,83.8,83.86,11619.0
2023-04-13 12:50:00,83.86,83.9,83.8,83.8,9774.0,83.86,83.9,83.8,83.8,9774.0
2023-04-13 13:00:00,83.81,83.83,83.74,83.8,9059.0,83.81,83.83,83.74,83.8,9059.0
2023-04-13 13:10:00,83.79,83.92,83.78,83.91,8186.0,83.79,83.92,83.78,83.91,8186.0
2023-04-13 13:20:00,83.92,83.93,83.87,83.9,8447.0,83.92,83.93,83.87,83.9,8447.0
2023-04-13 13:30:00,83.91,84.08,83.89,84.08,30701.0,83.91,84.08,83.89,84.08,30701.0
2023-04-13 13:40:00,84.06,84.27,84.04,84.19,40991.0,84.06,84.27,84.04,84.19,40991.0
2023-04-13 13:50:00,84.18,84.27,84.14,84.25,13431.0,84.18,84.27,84.14,84.25,13431.0
2023-04-13 14:00:00,84.24,84.33,84.22,84.33,14811.0,84.24,84.33,84.22,84.33,14811.0
2023-04-13 14:10:00,84.33,84.39,84.27,84.36,15532.0,84.33,84.39,84.27,84.36,15532.0
2023-04-13 14:20:00,84.35,84.37,84.26,84.31,15362.0,84.35,84.37,84.26,84.31,15362.0
2023-04-13 14:30:00,84.31,84.37,84.27,84.3,14083.0,84.31,84.37,84.27,84.3,14083.0
2023-04-13 14:40:00,84.29,84.39,84.28,84.39,16390.0,84.29,84.39,84.28,84.39,16390.0
2023-04-13 14:50:00,84.39,84.45,84.38,84.44,26561.0,84.39,84.45,84.38,84.44,26561.0
2023-04-13 15:00:00,84.45,84.5,84.41,84.45,24685.0,84.45,84.5,84.41,84.45,24685.0
2023-04-13 15:10:00,84.44,84.44,84.27,84.33,17293.0,84.44,84.44,84.27,84.33,17293.0
2023-04-13 15:20:00,84.32,84.38,84.27,84.34,22980.0,84.32,84.38,84.27,84.34,22980.0
2023-04-13 15:30:00,84.34,84.44,84.32,84.42,25093.0,84.34,84.44,84.32,84.42,25093.0
2023-04-13 15:40:00,84.42,84.67,84.41,84.6,68797.0,84.42,84.67,84.41,84.6,68797.0
2023-04-13 15:50:00,84.6,84.71,84.49,84.7,247311.0,84.6,84.71,84.49,84.7,247311.0
2023-04-14 09:30:00,84.35,84.82,84.25,84.5,113524.0,84.35,84.82,84.25,84.5,113524.0
2023-04-14 09:40:00,84.48,84.77,84.48,84.75,21824.0,84.48,84.77,84.48,84.75,21824.0
2023-04-14 09:50:00,84.75,84.88,84.72,84.81,20588.0,84.75,84.88,84.72,84.81,20588.0
2023-04-14 10:00:00,84.74,84.94,84.4,84.53,35269.0,84.74,84.94,84.4,84.53,35269.0
2023-04-14 10:10:00,84.54,84.6,84.34,84.43,29978.0,84.54,84.6,84.34,84.43,29978.0
2023-04-14 10:20:00,84.42,84.51,84.33,84.47,55232.0,84.42,84.51,84.33,84.47,55232.0
2023-04-14 10:30:00,84.47,84.65,84.43,84.48,96923.0,84.47,84.65,84.43,84.48,96923.0
2023-04-14 10:40:00,84.49,84.51,84.34,84.45,49620.0,84.49,84.51,84.34,84.45,49620.0
2023-04-14 10:50:00,84.45,84.48,84.14,84.25,41388.0,84.45,84.48,84.14,84.25,41388.0
2023-04-14 11:00:00,84.25,84.33,84.19,84.2,37130.0,84.25,84.33,84.19,84.2,37130.0
2023-04-14 11:10:00,84.19,84.27,83.9,83.97,55437.0,84.19,84.27,83.9,83.97,55437.0
2023-04-14 11:20:00,84.0,84.04,83.81,83.81,20460.0,84.0,84.04,83.81,83.81,20460.0
2023-04-14 11:30:00,83.82,84.07,83.81,83.9,50272.0,83.82,84.07,83.81,83.9,50272.0
2023-04-14 11:40:00,83.9,83.97,83.8,83.97,31906.0,83.9,83.97,83.8,83.97,31906.0
2023-04-14 11:50:00,83.97,84.1,83.96,84.04,14830.0,83.97,84.1,83.96,84.04,14830.0
2023-04-14 12:00:00,84.04,84.06,83.9,83.97,21624.0,84.04,84.06,83.9,83.97,21624.0
2023-04-14 12:10:00,83.97,83.98,83.85,83.9,9846.0,83.97,83.98,83.85,83.9,9846.0
2023-04-14 12:20:00,83.92,83.99,83.88,83.98,13184.0,83.92,83.99,83.88,83.98,13184.0
2023-04-14 12:30:00,83.97,83.97,83.7,83.72,13295.0,83.97,83.97,83.7,83.72,13295.0
2023-04-14 12:40:00,83.72,83.74,83.57,83.62,17747.0,83.72,83.74,83.57,83.62,17747.0
2023-04-14 12:50:00,83.63,83.66,83.44,83.46,10109.0,83.63,83.66,83.44,83.46,10109.0
2023-04-14 13:00:00,83.45,83.71,83.41,83.71,20160.0,83.45,83.71,83.41,83.71,20160.0
2023-04-14 13:10:00,83.72,83.8,83.66,83.76,17873.0,83.72,83.8,83.66,83.76,17873.0
2023-04-14 13:20:00,83.77,83.82,83.75,83.78,21466.0,83.77,83.82,83.75,83.78,21466.0
2023-04-14 13:30:00,83.77,83.81,83.7,83.79,56373.0,83.77,83.81,83.7,83.79,56373.0
2023-04-14 13:40:00,83.8,83.97,83.8,83.96,29261.0,83.8,83.97,83.8,83.96,29261.0
2023-04-14 13:50:00,83.96,84.09,83.94,84.06,43824.0,83.96,84.09,83.94,84.06,43824.0
2023-04-14 14:00:00,84.07,84.14,84.0,84.14,23876.0,84.07,84.14,84.0,84.14,23876.0
2023-04-14 14:10:00,84.14,84.23,84.0,84.01,49390.0,84.14,84.23,84.0,84.01,49390.0
2023-04-14 14:20:00,84.01,84.2,84.0,84.15,27716.0,84.01,84.2,84.0,84.15,27716.0
2023-04-14 14:30:00,84.16,84.21,84.09,84.12,22809.0,84.16,84.21,84.09,84.12,22809.0
2023-04-14 14:40:00,84.11,84.21,84.07,84.2,19702.0,84.11,84.21,84.07,84.2,19702.0
2023-04-14 14:50:00,84.2,84.24,84.13,84.23,21985.0,84.2,84.24,84.13,84.23,21985.0
2023-04-14 15:00:00,84.23,84.23,84.07,84.14,28156.0,84.23,84.23,84.07,84.14,28156.0
2023-04-14 15:10:00,84.15,84.18,84.0,84.09,34223.0,84.15,84.18,84.0,84.09,34223.0
2023-04-14 15:20:00,84.09,84.25,84.06,84.16,35319.0,84.09,84.25,84.06,84.16,35319.0
2023-04-14 15:30:00,84.16,84.29,84.16,84.29,42463.0,84.16,84.29,84.16,84.29,42463.0
2023-04-14 15:40:00,84.3,84.43,84.28,84.38,67199.0,84.3,84.43,84.28,84.38,67199.0
2023-04-14 15:50:00,84.37,84.41,84.29,84.36,250567.0,84.37,84.41,84.29,84.36,250567.0
2023-04-17 09:30:00,84.71,84.85,84.37,84.42,55888.0,84.71,84.85,84.37,84.42,55888.0
2023-04-17 09:40:00,84.39,84.4,83.85,84.0,54590.0,84.39,84.4,83.85,84.0,54590.0
2023-04-17 09:50:00,84.0,84.25,83.99,84.12,30878.0,84.0,84.25,83.99,84.12,30878.0
2023-04-17 10:00:00,84.13,84.2,84.04,84.15,21281.0,84.13,84.2,84.04,84.15,21281.0
2023-04-17 10:10:00,84.15,84.41,84.14,84.25,22123.0,84.15,84.41,84.14,84.25,22123.0
2023-04-17 10:20:00,84.23,84.27,84.03,84.05,13885.0,84.23,84.27,84.03,84.05,13885.0
2023-04-17 10:30:00,84.07,84.16,84.06,84.1,15986.0,84.07,84.16,84.06,84.1,15986.0
2023-04-17 10:40:00,84.07,84.18,84.04,84.13,15269.0,84.07,84.18,84.04,84.13,15269.0
2023-04-17 10:50:00,84.14,84.18,84.09,84.14,16609.0,84.14,84.18,84.09,84.14,16609.0
2023-04-17 11:00:00,84.14,84.18,83.93,83.97,21307.0,84.14,84.18,83.93,83.97,21307.0
2023-04-17 11:10:00,83.94,83.97,83.82,83.89,27214.0,83.94,83.97,83.82,83.89,27214.0
2023-04-17 11:20:00,83.88,83.94,83.81,83.86,23378.0,83.88,83.94,83.81,83.86,23378.0
2023-04-17 11:30:00,83.85,83.87,83.7,83.74,51183.0,83.85,83.87,83.7,83.74,51183.0
2023-04-17 11:40:00,83.73,83.77,83.66,83.73,32643.0,83.73,83.77,83.66,83.73,32643.0
2023-04-17 11:50:00,83.73,83.89,83.72,83.88,18336.0,83.73,83.89,83.72,83.88,18336.0
2023-04-17 12:00:00,83.89,83.91,83.82,83.9,8664.0,83.89,83.91,83.82,83.9,8664.0
2023-04-17 12:10:00,83.9,83.94,83.76,83.84,36870.0,83.9,83.94,83.76,83.84,36870.0
2023-04-17 12:20:00,83.83,83.86,83.74,83.84,9130.0,83.83,83.86,83.74,83.84,9130.0
2023-04-17 12:30:00,83.84,83.86,83.79,83.8,7488.0,83.84,83.86,83.79,83.8,7488.0
2023-04-17 12:40:00,83.82,83.9,83.82,83.87,11839.0,83.82,83.9,83.82,83.87,11839.0
2023-04-17 12:50:00,83.86,83.86,83.79,83.83,7339.0,83.86,83.86,83.79,83.83,7339.0
2023-04-17 13:00:00,83.84,83.84,83.75,83.77,8044.0,83.84,83.84,83.75,83.77,8044.0
2023-04-17 13:10:00,83.78,83.9,83.74,83.89,13651.0,83.78,83.9,83.74,83.89,13651.0
2023-04-17 13:20:00,83.88,83.89,83.77,83.79,9185.0,83.88,83.89,83.77,83.79,9185.0
2023-04-17 13:30:00,83.8,83.86,83.78,83.84,12646.0,83.8,83.86,83.78,83.84,12646.0
2023-04-17 13:40:00,83.84,83.87,83.82,83.83,7615.0,83.84,83.87,83.82,83.83,7615.0
2023-04-17 13:50:00,83.83,83.83,83.67,83.69,8683.0,83.83,83.83,83.67,83.69,8683.0
2023-04-17 14:00:00,83.69,83.7,83.6,83.61,8314.0,83.69,83.7,83.6,83.61,8314.0
2023-04-17 14:10:00,83.6,83.64,83.56,83.56,7631.0,83.6,83.64,83.56,83.56,7631.0
2023-04-17 14:20:00,83.58,83.59,83.46,83.46,14258.0,83.58,83.59,83.46,83.46,14258.0
2023-04-17 14:30:00,83.47,83.58,83.45,83.58,18987.0,83.47,83.58,83.45,83.58,18987.0
2023-04-17 14:40:00,83.59,83.75,83.58,83.72,15883.0,83.59,83.75,83.58,83.72,15883.0
2023-04-17 14:50:00,83.72,83.84,83.72,83.83,11977.0,83.72,83.84,83.72,83.83,11977.0
2023-04-17 15:00:00,83.84,83.94,83.84,83.92,13124.0,83.84,83.94,83.84,83.92,13124.0
2023-04-17 15:10:00,83.93,83.95,83.86,83.87,42763.0,83.93,83.95,83.86,83.87,42763.0
2023-04-17 15:20:00,83.88,84.06,83.87,84.03,25976.0,83.88,84.06,83.87,84.03,25976.0
2023-04-17 15:30:00,84.02,84.1,83.98,84.01,24785.0,84.02,84.1,83.98,84.01,24785.0
2023-04-17 15:40:00,84.02,84.02,83.92,83.95,45986.0,84.02,84.02,83.92,83.95,45986.0
2023-04-17 15:50:00,83.94,84.08,83.94,84.06,162248.0,83.94,84.08,83.94,84.06,162248.0
2023-04-18 09:30:00,84.57,84.57,84.29,84.44,85398.0,84.57,84.57,84.29,84.44,85398.0
2023-04-18 09:40:00,84.46,84.55,84.43,84.51,25737.0,84.46,84.55,84.43,84.51,25737.0
2023-04-18 09:50:00,84.51,84.54,84.17,84.29,18784.0,84.51,84.54,84.17,84.29,18784.0
2023-04-18 10:00:00,84.29,84.32,84.12,84.32,46507.0,84.29,84.32,84.12,84.32,46507.0
2023-04-18 10:10:00,84.33,84.34,84.06,84.09,28504.0,84.33,84.34,84.06,84.09,28504.0
2023-04-18 10:20:00,84.09,84.17,83.82,83.82,19472.0,84.09,84.17,83.82,83.82,19472.0
2023-04-18 10:30:00,83.82,83.95,83.75,83.89,52524.0,83.82,83.95,83.75,83.89,52524.0
2023-04-18 10:40:00,83.91,84.2,83.91,84.12,11599.0,83.91,84.2,83.91,84.12,11599.0
2023-04-18 10:50:00,84.11,84.2,84.02,84.19,13455.0,84.11,84.2,84.02,84.19,13455.0
2023-04-18 11:00:00,84.18,84.26,83.98,84.03,18241.0,84.18,84.26,83.98,84.03,18241.0
2023-04-18 11:10:00,84.02,84.1,83.98,84.02,16326.0,84.02,84.1,83.98,84.02,16326.0
2023-04-18 11:20:00,84.01,84.09,83.94,84.03,15586.0,84.01,84.09,83.94,84.03,15586.0
2023-04-18 11:30:00,84.04,84.11,83.96,83.98,27296.0,84.04,84.11,83.96,83.98,27296.0
2023-04-18 11:40:00,83.98,84.05,83.87,83.93,27340.0,83.98,84.05,83.87,83.93,27340.0
2023-04-18 11:50:00,83.94,83.98,83.88,83.98,9367.0,83.94,83.98,83.88,83.98,9367.0
2023-04-18 12:00:00,83.98,84.09,83.98,84.03,10857.0,83.98,84.09,83.98,84.03,10857.0
2023-04-18 12:10:00,84.04,84.1,83.96,84.06,10729.0,84.04,84.1,83.96,84.06,10729.0
2023-04-18 12:20:00,84.06,84.11,84.0,84.09,11773.0,84.06,84.11,84.0,84.09,11773.0
2023-04-18 12:30:00,84.11,84.16,84.03,84.1,10129.0,84.11,84.16,84.03,84.1,10129.0
2023-04-18 12:40:00,84.14,84.18,84.08,84.15,12498.0,84.14,84.18,84.08,84.15,12498.0
2023-04-18 12:50:00,84.16,84.25,84.08,84.1,18594.0,84.16,84.25,84.08,84.1,18594.0
2023-04-18 13:00:00,84.07,84.13,84.02,84.11,17233.0,84.07,84.13,84.02,84.11,17233.0
2023-04-18 13:10:00,84.14,84.21,84.03,84.07,16763.0,84.14,84.21,84.03,84.07,16763.0
2023-04-18 13:20:00,84.06,84.16,84.05,84.11,15253.0,84.06,84.16,84.05,84.11,15253.0
2023-04-18 13:30:00,84.1,84.18,84.06,84.15,13464.0,84.1,84.18,84.06,84.15,13464.0
2023-04-18 13:40:00,84.16,84.26,84.11,84.25,13374.0,84.16,84.26,84.11,84.25,13374.0
2023-04-18 13:50:00,84.24,84.25,84.14,84.17,17995.0,84.24,84.25,84.14,84.17,17995.0
2023-04-18 14:00:00,84.18,84.31,84.17,84.3,20217.0,84.18,84.31,84.17,84.3,20217.0
2023-04-18 14:10:00,84.31,84.47,84.29,84.45,36413.0,84.31,84.47,84.29,84.45,36413.0
2023-04-18 14:20:00,84.45,84.52,84.36,84.46,19010.0,84.45,84.52,84.36,84.46,19010.0
2023-04-18 14:30:00,84.46,84.48,84.44,84.46,10269.0,84.46,84.48,84.44,84.46,10269.0
2023-04-18 14:40:00,84.46,84.47,84.29,84.37,33724.0,84.46,84.47,84.29,84.37,33724.0
2023-04-18 14:50:00,84.39,84.46,84.33,84.45,23203.0,84.39,84.46,84.33,84.45,23203.0
2023-04-18 15:00:00,84.46,84.56,84.46,84.5,15684.0,84.46,84.56,84.46,84.5,15684.0
2023-04-18 15:10:00,84.51,84.53,84.45,84.51,17850.0,84.51,84.53,84.45,84.51,17850.0
2023-04-18 15:20:00,84.52,84.53,84.41,84.51,24675.0,84.52,84.53,84.41,84.51,24675.0
2023-04-18 15:30:00,84.5,84.57,84.45,84.52,37216.0,84.5,84.57,84.45,84.52,37216.0
2023-04-18 15:40:00,84.51,84.56,84.48,84.54,50802.0,84.51,84.56,84.48,84.54,50802.0
2023-04-18 15:50:00,84.53,84.55,84.32,84.36,211991.0,84.53,84.55,84.32,84.36,211991.0
2023-04-19 09:30:00,84.95,87.1,84.7,85.86,368507.0,84.95,87.1,84.7,85.86,368507.0
2023-04-19 09:40:00,85.86,86.27,85.76,85.78,184573.0,85.86,86.27,85.76,85.78,184573.0
2023-04-19 09:50:00,85.76,86.73,85.7,86.61,63034.0,85.76,86.73,85.7,86.61,63034.0
2023-04-19 10:00:00,86.63,87.08,86.52,87.03,193976.0,86.63,87.08,86.52,87.03,193976.0
2023-04-19 10:10:00,87.02,87.05,86.65,86.89,99317.0,87.02,87.05,86.65,86.89,99317.0
2023-04-19 10:20:00,86.88,86.91,86.64,86.73,103473.0,86.88,86.91,86.64,86.73,103473.0
2023-04-19 10:30:00,86.73,86.96,86.64,86.85,252011.0,86.73,86.96,86.64,86.85,252011.0
2023-04-19 10:40:00,86.86,86.99,86.7,86.8,198415.0,86.86,86.99,86.7,86.8,198415.0
2023-04-19 10:50:00,86.79,86.91,86.63,86.63,65985.0,86.79,86.91,86.63,86.63,65985.0
2023-04-19 11:00:00,86.6,86.75,86.53,86.66,99243.0,86.6,86.75,86.53,86.66,99243.0
2023-04-19 11:10:00,86.65,86.65,86.39,86.46,125629.0,86.65,86.65,86.39,86.46,125629.0
2023-04-19 11:20:00,86.45,86.48,86.2,86.37,124857.0,86.45,86.48,86.2,86.37,124857.0
2023-04-19 11:30:00,86.38,86.54,86.27,86.5,63807.0,86.38,86.54,86.27,86.5,63807.0
2023-04-19 11:40:00,86.48,86.82,86.41,86.75,187138.0,86.48,86.82,86.41,86.75,187138.0
2023-04-19 11:50:00,86.77,86.89,86.72,86.75,32174.0,86.77,86.89,86.72,86.75,32174.0
2023-04-19 12:00:00,86.74,86.98,86.67,86.91,88315.0,86.74,86.98,86.67,86.91,88315.0
2023-04-19 12:10:00,86.91,86.94,86.81,86.92,22926.0,86.91,86.94,86.81,86.92,22926.0
2023-04-19 12:20:00,86.92,87.04,86.91,86.99,39152.0,86.92,87.04,86.91,86.99,39152.0
2023-04-19 12:30:00,86.99,87.04,86.96,86.97,17468.0,86.99,87.04,86.96,86.97,17468.0
2023-04-19 12:40:00,86.97,86.98,86.84,86.86,11045.0,86.97,86.98,86.84,86.86,11045.0
2023-04-19 12:50:00,86.86,86.88,86.68,86.68,13023.0,86.86,86.88,86.68,86.68,13023.0
2023-04-19 13:00:00,86.69,86.69,86.5,86.53,34598.0,86.69,86.69,86.5,86.53,34598.0
2023-04-19 13:10:00,86.53,86.62,86.31,86.35,49307.0,86.53,86.62,86.31,86.35,49307.0
2023-04-19 13:20:00,86.38,86.52,86.37,86.49,26349.0,86.38,86.52,86.37,86.49,26349.0
2023-04-19 13:30:00,86.5,86.72,86.5,86.66,19903.0,86.5,86.72,86.5,86.66,19903.0
2023-04-19 13:40:00,86.66,86.88,86.66,86.81,10554.0,86.66,86.88,86.66,86.81,10554.0
2023-04-19 13:50:00,86.81,86.99,86.8,86.97,21715.0,86.81,86.99,86.8,86.97,21715.0
2023-04-19 14:00:00,86.98,87.04,86.7,86.78,72948.0,86.98,87.04,86.7,86.78,72948.0
2023-04-19 14:10:00,86.76,86.8,86.6,86.61,29481.0,86.76,86.8,86.6,86.61,29481.0
2023-04-19 14:20:00,86.62,86.73,86.58,86.73,209663.0,86.62,86.73,86.58,86.73,209663.0
2023-04-19 14:30:00,86.74,86.82,86.67,86.76,77517.0,86.74,86.82,86.67,86.76,77517.0
2023-04-19 14:40:00,86.74,86.75,86.54,86.65,23188.0,86.74,86.75,86.54,86.65,23188.0
2023-04-19 14:50:00,86.65,86.65,86.51,86.63,30973.0,86.65,86.65,86.51,86.63,30973.0
2023-04-19 15:00:00,86.64,86.68,86.49,86.55,30285.0,86.64,86.68,86.49,86.55,30285.0
2023-04-19 15:10:00,86.55,86.56,86.43,86.55,45460.0,86.55,86.56,86.43,86.55,45460.0
2023-04-19 15:20:00,86.54,86.59,86.42,86.44,37217.0,86.54,86.59,86.42,86.44,37217.0
2023-04-19 15:30:00,86.44,86.49,86.26,86.26,50492.0,86.44,86.49,86.26,86.26,50492.0
2023-04-19 15:40:00,86.27,86.34,86.15,86.19,132030.0,86.27,86.34,86.15,86.19,132030.0
2023-04-19 15:50:00,86.17,86.52,86.14,86.51,382594.0,86.17,86.52,86.14,86.51,382594.0
2023-04-20 09:30:00,86.55,87.08,86.55,86.69,194222.0,86.55,87.08,86.55,86.69,194222.0
2023-04-20 09:40:00,86.62,86.69,86.35,86.43,73844.0,86.62,86.69,86.35,86.43,73844.0
2023-04-20 09:50:00,86.42,86.42,86.09,86.16,43025.0,86.42,86.42,86.09,86.16,43025.0
2023-04-20 10:00:00,86.16,86.62,86.14,86.58,164823.0,86.16,86.62,86.14,86.58,164823.0
2023-04-20 10:10:00,86.59,86.75,86.46,86.74,74640.0,86.59,86.75,86.46,86.74,74640.0
2023-04-20 10:20:00,86.77,86.81,86.64,86.73,57563.0,86.77,86.81,86.64,86.73,57563.0
2023-04-20 10:30:00,86.74,87.01,86.73,86.9,141567.0,86.74,87.01,86.73,86.9,141567.0
2023-04-20 10:40:00,86.9,87.05,86.86,87.0,72787.0,86.9,87.05,86.86,87.0,72787.0
2023-04-20 10:50:00,86.99,87.02,86.65,86.73,118878.0,86.99,87.02,86.65,86.73,118878.0
2023-04-20 11:00:00,86.73,86.77,86.43,86.54,130701.0,86.73,86.77,86.43,86.54,130701.0
2023-04-20 11:10:00,86.55,86.58,86.3,86.34,32608.0,86.55,86.58,86.3,86.34,32608.0
2023-04-20 11:20:00,86.32,86.33,86.21,86.3,38393.0,86.32,86.33,86.21,86.3,38393.0
2023-04-20 11:30:00,86.3,86.48,86.27,86.48,30968.0,86.3,86.48,86.27,86.48,30968.0
2023-04-20 11:40:00,86.48,86.66,86.42,86.46,100439.0,86.48,86.66,86.42,86.46,100439.0
2023-04-20 11:50:00,86.45,86.48,86.31,86.31,15092.0,86.45,86.48,86.31,86.31,15092.0
2023-04-20 12:00:00,86.3,86.34,86.24,86.29,18480.0,86.3,86.34,86.24,86.29,18480.0
2023-04-20 12:10:00,86.31,86.37,86.24,86.29,19632.0,86.31,86.37,86.24,86.29,19632.0
2023-04-20 12:20:00,86.31,86.4,86.3,86.38,13237.0,86.31,86.4,86.3,86.38,13237.0
2023-04-20 12:30:00,86.37,86.56,86.36,86.49,12322.0,86.37,86.56,86.36,86.49,12322.0
2023-04-20 12:40:00,86.48,86.56,86.45,86.55,22306.0,86.48,86.56,86.45,86.55,22306.0
2023-04-20 12:50:00,86.54,86.62,86.52,86.6,33963.0,86.54,86.62,86.52,86.6,33963.0
2023-04-20 13:00:00,86.62,86.62,86.55,86.59,14612.0,86.62,86.62,86.55,86.59,14612.0
2023-04-20 13:10:00,86.59,86.62,86.52,86.55,16712.0,86.59,86.62,86.52,86.55,16712.0
2023-04-20 13:20:00,86.55,86.58,86.51,86.54,44032.0,86.55,86.58,86.51,86.54,44032.0
2023-04-20 13:30:00,86.54,86.63,86.53,86.58,79084.0,86.54,86.63,86.53,86.58,79084.0
2023-04-20 13:40:00,86.58,86.6,86.49,86.5,19803.0,86.58,86.6,86.49,86.5,19803.0
2023-04-20 13:50:00,86.5,86.55,86.35,86.38,21788.0,86.5,86.55,86.35,86.38,21788.0
2023-04-20 14:00:00,86.37,86.55,86.35,86.48,58848.0,86.37,86.55,86.35,86.48,58848.0
2023-04-20 14:10:00,86.49,86.56,86.42,86.45,23832.0,86.49,86.56,86.42,86.45,23832.0
2023-04-20 14:20:00,86.45,86.49,86.21,86.21,58702.0,86.45,86.49,86.21,86.21,58702.0
2023-04-20 14:30:00,86.21,86.21,85.91,85.94,45164.0,86.21,86.21,85.91,85.94,45164.0
2023-04-20 14:40:00,85.94,86.0,85.85,85.94,27840.0,85.94,86.0,85.85,85.94,27840.0
2023-04-20 14:50:00,85.95,86.04,85.92,85.97,21199.0,85.95,86.04,85.92,85.97,21199.0
2023-04-20 15:00:00,85.98,86.02,85.85,85.87,21475.0,85.98,86.02,85.85,85.87,21475.0
2023-04-20 15:10:00,85.87,85.87,85.72,85.77,29255.0,85.87,85.87,85.72,85.77,29255.0
2023-04-20 15:20:00,85.78,85.84,85.63,85.65,44021.0,85.78,85.84,85.63,85.65,44021.0
2023-04-20 15:30:00,85.65,85.74,85.56,85.59,73455.0,85.65,85.74,85.56,85.59,73455.0
2023-04-20 15:40:00,85.59,85.64,85.38,85.39,70961.0,85.59,85.64,85.38,85.39,70961.0
2023-04-20 15:50:00,85.39,85.87,85.35,85.73,299676.0,85.39,85.87,85.35,85.73,299676.0
2023-04-21 09:30:00,86.25,86.95,85.98,86.84,234333.0,86.25,86.95,85.98,86.84,234333.0
2023-04-21 09:40:00,86.84,87.0,86.5,86.58,40229.0,86.84,87.0,86.5,86.58,40229.0
2023-04-21 09:50:00,86.56,86.56,86.12,86.22,45899.0,86.56,86.56,86.12,86.22,45899.0
2023-04-21 10:00:00,86.22,86.31,86.1,86.31,68495.0,86.22,86.31,86.1,86.31,68495.0
2023-04-21 10:10:00,86.33,86.55,86.28,86.5,21060.0,86.33,86.55,86.28,86.5,21060.0
2023-04-21 10:20:00,86.53,86.56,86.4,86.44,41537.0,86.53,86.56,86.4,86.44,41537.0
2023-04-21 10:30:00,86.43,86.44,86.26,86.32,17561.0,86.43,86.44,86.26,86.32,17561.0
2023-04-21 10:40:00,86.29,86.37,86.09,86.25,52872.0,86.29,86.37,86.09,86.25,52872.0
2023-04-21 10:50:00,86.25,86.36,86.17,86.22,31592.0,86.25,86.36,86.17,86.22,31592.0
2023-04-21 11:00:00,86.23,86.45,86.21,86.44,13491.0,86.23,86.45,86.21,86.44,13491.0
2023-04-21 11:10:00,86.44,86.61,86.32,86.41,63677.0,86.44,86.61,86.32,86.41,63677.0
2023-04-21 11:20:00,86.43,86.51,86.3,86.44,67673.0,86.43,86.51,86.3,86.44,67673.0
2023-04-21 11:30:00,86.46,86.65,86.44,86.47,45603.0,86.46,86.65,86.44,86.47,45603.0
2023-04-21 11:40:00,86.47,86.61,86.36,86.36,66475.0,86.47,86.61,86.36,86.36,66475.0
2023-04-21 11:50:00,86.36,86.41,86.3,86.4,15385.0,86.36,86.41,86.3,86.4,15385.0
2023-04-21 12:00:00,86.41,86.5,86.35,86.37,17868.0,86.41,86.5,86.35,86.37,17868.0
2023-04-21 12:10:00,86.38,86.46,86.36,86.46,22842.0,86.38,86.46,86.36,86.46,22842.0
2023-04-21 12:20:00,86.47,86.49,86.34,86.37,15715.0,86.47,86.49,86.34,86.37,15715.0
2023-04-21 12:30:00,86.4,86.47,86.35,86.42,9082.0,86.4,86.47,86.35,86.42,9082.0
2023-04-21 12:40:00,86.43,86.66,86.41,86.63,10916.0,86.43,86.66,86.41,86.63,10916.0
2023-04-21 12:50:00,86.62,86.69,86.61,86.62,12104.0,86.62,86.69,86.61,86.62,12104.0
2023-04-21 13:00:00,86.63,86.65,86.56,86.59,13262.0,86.63,86.65,86.56,86.59,13262.0
2023-04-21 13:10:00,86.61,86.65,86.49,86.51,12970.0,86.61,86.65,86.49,86.51,12970.0
2023-04-21 13:20:00,86.5,86.58,86.48,86.55,24945.0,86.5,86.58,86.48,86.55,24945.0
2023-04-21 13:30:00,86.56,86.62,86.46,86.48,45100.0,86.56,86.62,86.46,86.48,45100.0
2023-04-21 13:40:00,86.46,86.59,86.43,86.57,34961.0,86.46,86.59,86.43,86.57,34961.0
2023-04-21 13:50:00,86.58,86.71,86.51,86.65,49939.0,86.58,86.71,86.51,86.65,49939.0
2023-04-21 14:00:00,86.65,86.85,86.65,86.76,26307.0,86.65,86.85,86.65,86.76,26307.0
2023-04-21 14:10:00,86.75,86.89,86.75,86.81,25855.0,86.75,86.89,86.75,86.81,25855.0
2023-04-21 14:20:00,86.81,86.9,86.77,86.77,29681.0,86.81,86.9,86.77,86.77,29681.0
2023-04-21 14:30:00,86.77,86.82,86.63,86.64,45430.0,86.77,86.82,86.63,86.64,45430.0
2023-04-21 14:40:00,86.64,86.78,86.63,86.73,26716.0,86.64,86.78,86.63,86.73,26716.0
2023-04-21 14:50:00,86.71,86.76,86.68,86.75,35431.0,86.71,86.76,86.68,86.75,35431.0
2023-04-21 15:00:00,86.73,86.8,86.69,86.73,20835.0,86.73,86.8,86.69,86.73,20835.0
2023-04-21 15:10:00,86.74,86.78,86.58,86.74,56589.0,86.74,86.78,86.58,86.74,56589.0
2023-04-21 15:20:00,86.76,86.82,86.68,86.8,28184.0,86.76,86.82,86.68,86.8,28184.0
2023-04-21 15:30:00,86.8,86.81,86.55,86.56,34748.0,86.8,86.81,86.55,86.56,34748.0
2023-04-21 15:40:00,86.55,86.67,86.49,86.54,79442.0,86.55,86.67,86.49,86.54,79442.0
2023-04-21 15:50:00,86.55,86.62,86.43,86.56,239958.0,86.55,86.62,86.43,86.56,239958.0
2023-04-24 09:30:00,87.0,87.85,86.88,87.3,186782.0,87.0,87.85,86.88,87.3,186782.0
2023-04-24 09:40:00,87.3,87.55,87.26,87.36,98015.0,87.3,87.55,87.26,87.36,98015.0
2023-04-24 09:50:00,87.38,87.44,87.12,87.33,110195.0,87.38,87.44,87.12,87.33,110195.0
2023-04-24 10:00:00,87.32,87.83,87.29,87.64,161118.0,87.32,87.83,87.29,87.64,161118.0
2023-04-24 10:10:00,87.6,87.83,87.54,87.79,49928.0,87.6,87.83,87.54,87.79,49928.0
2023-04-24 10:20:00,87.79,88.07,87.77,87.98,49589.0,87.79,88.07,87.77,87.98,49589.0
2023-04-24 10:30:00,87.99,88.05,87.9,88.0,44249.0,87.99,88.05,87.9,88.0,44249.0
2023-04-24 10:40:00,88.01,88.2,87.9,88.09,48817.0,88.01,88.2,87.9,88.09,48817.0
2023-04-24 10:50:00,88.1,88.27,87.97,88.19,50568.0,88.1,88.27,87.97,88.19,50568.0
2023-04-24 11:00:00,88.19,88.31,88.13,88.26,66180.0,88.19,88.31,88.13,88.26,66180.0
2023-04-24 11:10:00,88.26,88.48,88.22,88.34,63835.0,88.26,88.48,88.22,88.34,63835.0
2023-04-24 11:20:00,88.33,88.42,88.27,88.39,50340.0,88.33,88.42,88.27,88.39,50340.0
2023-04-24 11:30:00,88.38,88.55,88.35,88.51,32066.0,88.38,88.55,88.35,88.51,32066.0
2023-04-24 11:40:00,88.52,88.56,88.42,88.5,27780.0,88.52,88.56,88.42,88.5,27780.0
2023-04-24 11:50:00,88.51,88.61,88.48,88.54,32271.0,88.51,88.61,88.48,88.54,32271.0
2023-04-24 12:00:00,88.55,88.69,88.5,88.57,37687.0,88.55,88.69,88.5,88.57,37687.0
2023-04-24 12:10:00,88.58,88.69,88.52,88.65,50485.0,88.58,88.69,88.52,88.65,50485.0
2023-04-24 12:20:00,88.66,88.75,88.6,88.72,29245.0,88.66,88.75,88.6,88.72,29245.0
2023-04-24 12:30:00,88.74,88.8,88.68,88.78,27373.0,88.74,88.8,88.68,88.78,27373.0
2023-04-24 12:40:00,88.76,88.8,88.59,88.64,28978.0,88.76,88.8,88.59,88.64,28978.0
2023-04-24 12:50:00,88.64,88.69,88.56,88.65,32191.0,88.64,88.69,88.56,88.65,32191.0
2023-04-24 13:00:00,88.63,88.68,88.46,88.47,23709.0,88.63,88.68,88.46,88.47,23709.0
2023-04-24 13:10:00,88.47,88.5,88.32,88.39,18031.0,88.47,88.5,88.32,88.39,18031.0
2023-04-24 13:20:00,88.38,88.49,88.37,88.44,26458.0,88.38,88.49,88.37,88.44,26458.0
2023-04-24 13:30:00,88.42,88.47,88.33,88.38,21394.0,88.42,88.47,88.33,88.38,21394.0
2023-04-24 13:40:00,88.4,88.55,88.38,88.44,68630.0,88.4,88.55,88.38,88.44,68630.0
2023-04-24 13:50:00,88.46,88.55,88.41,88.46,28829.0,88.46,88.55,88.41,88.46,28829.0
2023-04-24 14:00:00,88.47,88.54,88.44,88.48,34346.0,88.47,88.54,88.44,88.48,34346.0
2023-04-24 14:10:00,88.49,88.55,88.49,88.53,59815.0,88.49,88.55,88.49,88.53,59815.0
2023-04-24 14:20:00,88.52,88.56,88.47,88.51,60817.0,88.52,88.56,88.47,88.51,60817.0
2023-04-24 14:30:00,88.51,88.55,88.48,88.51,85273.0,88.51,88.55,88.48,88.51,85273.0
2023-04-24 14:40:00,88.5,88.56,88.49,88.56,72431.0,88.5,88.56,88.49,88.56,72431.0
2023-04-24 14:50:00,88.56,88.66,88.55,88.6,92655.0,88.56,88.66,88.55,88.6,92655.0
2023-04-24 15:00:00,88.6,88.61,88.51,88.58,46798.0,88.6,88.61,88.51,88.58,46798.0
2023-04-24 15:10:00,88.57,88.58,88.48,88.55,48480.0,88.57,88.58,88.48,88.55,48480.0
2023-04-24 15:20:00,88.55,88.59,88.5,88.53,51342.0,88.55,88.59,88.5,88.53,51342.0
2023-04-24 15:30:00,88.52,88.59,88.46,88.55,92316.0,88.52,88.59,88.46,88.55,92316.0
2023-04-24 15:40:00,88.55,88.74,88.51,88.72,99148.0,88.55,88.74,88.51,88.72,99148.0
2023-04-24 15:50:00,88.72,88.84,88.64,88.79,310211.0,88.72,88.84,88.64,88.79,310211.0
2023-04-25 09:30:00,88.47,88.8,88.3,88.61,152350.0,88.47,88.8,88.3,88.61,152350.0
2023-04-25 09:40:00,88.66,88.78,88.39,88.45,46148.0,88.66,88.78,88.39,88.45,46148.0
2023-04-25 09:50:00,88.48,88.55,88.17,88.26,79940.0,88.48,88.55,88.17,88.26,79940.0
2023-04-25 10:00:00,88.21,88.44,88.05,88.42,43375.0,88.21,88.44,88.05,88.42,43375.0
2023-04-25 10:10:00,88.41,88.41,88.21,88.31,35610.0,88.41,88.41,88.21,88.31,35610.0
2023-04-25 10:20:00,88.31,88.34,88.22,88.25,48539.0,88.31,88.34,88.22,88.25,48539.0
2023-04-25 10:30:00,88.27,88.42,88.17,88.36,92133.0,88.27,88.42,88.17,88.36,92133.0
2023-04-25 10:40:00,88.37,88.56,88.34,88.56,23876.0,88.37,88.56,88.34,88.56,23876.0
2023-04-25 10:50:00,88.57,88.74,88.47,88.5,46964.0,88.57,88.74,88.47,88.5,46964.0
2023-04-25 11:00:00,88.52,88.53,88.41,88.49,23685.0,88.52,88.53,88.41,88.49,23685.0
2023-04-25 11:10:00,88.5,88.77,88.5,88.76,33549.0,88.5,88.77,88.5,88.76,33549.0
2023-04-25 11:20:00,88.76,88.85,88.57,88.61,38656.0,88.76,88.85,88.57,88.61,38656.0
2023-04-25 11:30:00,88.6,88.67,88.54,88.58,23554.0,88.6,88.67,88.54,88.58,23554.0
2023-04-25 11:40:00,88.58,88.8,88.58,88.8,21637.0,88.58,88.8,88.58,88.8,21637.0
2023-04-25 11:50:00,88.8,88.82,88.57,88.64,25460.0,88.8,88.82,88.57,88.64,25460.0
2023-04-25 12:00:00,88.63,88.64,88.46,88.5,28750.0,88.63,88.64,88.46,88.5,28750.0
2023-04-25 12:10:00,88.5,88.55,88.4,88.54,18208.0,88.5,88.55,88.4,88.54,18208.0
2023-04-25 12:20:00,88.55,88.65,88.55,88.61,24917.0,88.55,88.65,88.55,88.61,24917.0
2023-04-25 12:30:00,88.59,88.63,88.52,88.53,33289.0,88.59,88.63,88.52,88.53,33289.0
2023-04-25 12:40:00,88.53,88.55,88.37,88.38,25220.0,88.53,88.55,88.37,88.38,25220.0
2023-04-25 12:50:00,88.39,88.41,88.25,88.29,18975.0,88.39,88.41,88.25,88.29,18975.0
2023-04-25 13:00:00,88.27,88.39,88.24,88.33,16504.0,88.27,88.39,88.24,88.33,16504.0
2023-04-25 13:10:00,88.31,88.35,87.98,88.1,65028.0,88.31,88.35,87.98,88.1,65028.0
2023-04-25 13:20:00,88.1,88.18,88.0,88.04,25300.0,88.1,88.18,88.0,88.04,25300.0
2023-04-25 13:30:00,88.03,88.19,88.01,88.12,27171.0,88.03,88.19,88.01,88.12,27171.0
2023-04-25 13:40:00,88.12,88.22,88.06,88.1,42824.0,88.12,88.22,88.06,88.1,42824.0
2023-04-25 13:50:00,88.11,88.22,88.06,88.21,30006.0,88.11,88.22,88.06,88.21,30006.0
2023-04-25 14:00:00,88.18,88.31,88.12,88.16,41355.0,88.18,88.31,88.12,88.16,41355.0
2023-04-25 14:10:00,88.16,88.16,87.91,87.95,51508.0,88.16,88.16,87.91,87.95,51508.0
2023-04-25 14:20:00,87.97,88.03,87.92,87.98,50589.0,87.97,88.03,87.92,87.98,50589.0
2023-04-25 14:30:00,87.95,88.07,87.92,88.01,27030.0,87.95,88.07,87.92,88.01,27030.0
2023-04-25 14:40:00,88.0,88.0,87.78,87.85,32220.0,88.0,88.0,87.78,87.85,32220.0
2023-04-25 14:50:00,87.86,87.91,87.77,87.87,39155.0,87.86,87.91,87.77,87.87,39155.0
2023-04-25 15:00:00,87.87,88.11,87.86,88.08,38164.0,87.87,88.11,87.86,88.08,38164.0
2023-04-25 15:10:00,88.09,88.17,88.01,88.17,38893.0,88.09,88.17,88.01,88.17,38893.0
2023-04-25 15:20:00,88.15,88.18,88.05,88.06,50599.0,88.15,88.18,88.05,88.06,50599.0
2023-04-25 15:30:00,88.07,88.15,87.99,88.02,60355.0,88.07,88.15,87.99,88.02,60355.0
2023-04-25 15:40:00,88.05,88.08,87.71,87.76,120174.0,88.05,88.08,87.71,87.76,120174.0
2023-04-25 15:50:00,87.75,87.87,87.65,87.79,352299.0,87.75,87.87,87.65,87.79,352299.0
2023-04-26 09:30:00,87.74,87.74,86.91,87.15,107540.0,87.74,87.74,86.91,87.15,107540.0
2023-04-26 09:40:00,87.12,87.29,86.92,87.23,30495.0,87.12,87.29,86.92,87.23,30495.0
2023-04-26 09:50:00,87.32,87.49,87.2,87.43,43393.0,87.32,87.49,87.2,87.43,43393.0
2023-04-26 10:00:00,87.42,87.81,87.42,87.67,47684.0,87.42,87.81,87.42,87.67,47684.0
2023-04-26 10:10:00,87.65,87.75,87.38,87.46,29244.0,87.65,87.75,87.38,87.46,29244.0
2023-04-26 10:20:00,87.47,87.51,87.21,87.39,21604.0,87.47,87.51,87.21,87.39,21604.0
2023-04-26 10:30:00,87.39,87.76,87.35,87.62,41191.0,87.39,87.76,87.35,87.62,41191.0
2023-04-26 10:40:00,87.62,87.69,87.51,87.63,22370.0,87.62,87.69,87.51,87.63,22370.0
2023-04-26 10:50:00,87.62,87.67,87.36,87.42,85464.0,87.62,87.67,87.36,87.42,85464.0
2023-04-26 11:00:00,87.42,87.66,87.42,87.48,62794.0,87.42,87.66,87.42,87.48,62794.0
2023-04-26 11:10:00,87.5,87.64,87.43,87.61,37655.0,87.5,87.64,87.43,87.61,37655.0
2023-04-26 11:20:00,87.61,87.77,87.56,87.6,53521.0,87.61,87.77,87.56,87.6,53521.0
2023-04-26 11:30:00,87.61,87.77,87.6,87.75,25934.0,87.61,87.77,87.6,87.75,25934.0
2023-04-26 11:40:00,87.75,87.79,87.61,87.71,36636.0,87.75,87.79,87.61,87.71,36636.0
2023-04-26 11:50:00,87.71,87.75,87.59,87.73,32959.0,87.71,87.75,87.59,87.73,32959.0
2023-04-26 12:00:00,87.75,87.92,87.75,87.9,20679.0,87.75,87.92,87.75,87.9,20679.0
2023-04-26 12:10:00,87.89,87.95,87.76,87.77,23884.0,87.89,87.95,87.76,87.77,23884.0
2023-04-26 12:20:00,87.77,87.82,87.71,87.78,12786.0,87.77,87.82,87.71,87.78,12786.0
2023-04-26 12:30:00,87.79,87.84,87.71,87.84,20167.0,87.79,87.84,87.71,87.84,20167.0
2023-04-26 12:40:00,87.86,87.92,87.79,87.81,15724.0,87.86,87.92,87.79,87.81,15724.0
2023-04-26 12:50:00,87.81,87.97,87.76,87.92,16978.0,87.81,87.97,87.76,87.92,16978.0
2023-04-26 13:00:00,87.93,87.98,87.75,87.79,41924.0,87.93,87.98,87.75,87.79,41924.0
2023-04-26 13:10:00,87.79,87.91,87.78,87.88,21320.0,87.79,87.91,87.78,87.88,21320.0
2023-04-26 13:20:00,87.88,87.89,87.79,87.89,27988.0,87.88,87.89,87.79,87.89,27988.0
2023-04-26 13:30:00,87.88,87.97,87.83,87.9,33556.0,87.88,87.97,87.83,87.9,33556.0
2023-04-26 13:40:00,87.91,87.99,87.88,87.88,28573.0,87.91,87.99,87.88,87.88,28573.0
2023-04-26 13:50:00,87.88,87.93,87.82,87.9,37432.0,87.88,87.93,87.82,87.9,37432.0
2023-04-26 14:00:00,87.9,87.91,87.68,87.71,34173.0,87.9,87.91,87.68,87.71,34173.0
2023-04-26 14:10:00,87.7,87.76,87.6,87.7,40776.0,87.7,87.76,87.6,87.7,40776.0
2023-04-26 14:20:00,87.69,87.85,87.68,87.77,19628.0,87.69,87.85,87.68,87.77,19628.0
2023-04-26 14:30:00,87.77,87.77,87.44,87.44,29654.0,87.77,87.77,87.44,87.44,29654.0
2023-04-26 14:40:00,87.44,87.5,87.39,87.44,22797.0,87.44,87.5,87.39,87.44,22797.0
2023-04-26 14:50:00,87.43,87.45,87.31,87.34,33511.0,87.43,87.45,87.31,87.34,33511.0
2023-04-26 15:00:00,87.34,87.37,87.23,87.28,48059.0,87.34,87.37,87.23,87.28,48059.0
2023-04-26 15:10:00,87.28,87.47,87.27,87.41,46264.0,87.28,87.47,87.27,87.41,46264.0
2023-04-26 15:20:00,87.4,87.41,87.19,87.27,57378.0,87.4,87.41,87.19,87.27,57378.0
2023-04-26 15:30:00,87.27,87.33,87.17,87.23,93986.0,87.27,87.33,87.17,87.23,93986.0
2023-04-26 15:40:00,87.24,87.56,87.12,87.56,100392.0,87.24,87.56,87.12,87.56,100392.0
2023-04-26 15:50:00,87.57,87.69,87.37,87.4,343328.0,87.57,87.69,87.37,87.4,343328.0
2023-04-27 09:30:00,85.0,85.73,83.0,85.15,324254.0,85.0,85.73,83.0,85.15,324254.0
2023-04-27 09:40:00,85.15,86.0,84.71,85.94,131175.0,85.15,86.0,84.71,85.94,131175.0
2023-04-27 09:50:00,85.91,86.25,85.77,86.12,113866.0,85.91,86.25,85.77,86.12,113866.0
2023-04-27 10:00:00,86.17,86.65,86.1,86.65,126891.0,86.17,86.65,86.1,86.65,126891.0
2023-04-27 10:10:00,86.63,86.87,86.2,86.8,61699.0,86.63,86.87,86.2,86.8,61699.0
2023-04-27 10:20:00,86.77,87.07,86.56,86.58,60442.0,86.77,87.07,86.56,86.58,60442.0
2023-04-27 10:30:00,86.55,86.92,86.41,86.75,75693.0,86.55,86.92,86.41,86.75,75693.0
2023-04-27 10:40:00,86.75,86.77,86.04,86.06,59592.0,86.75,86.77,86.04,86.06,59592.0
2023-04-27 10:50:00,86.06,86.53,86.02,86.26,81182.0,86.06,86.53,86.02,86.26,81182.0
2023-04-27 11:00:00,86.27,86.27,85.72,85.73,52721.0,86.27,86.27,85.72,85.73,52721.0
2023-04-27 11:10:00,85.73,85.95,85.44,85.92,44081.0,85.73,85.95,85.44,85.92,44081.0
2023-04-27 11:20:00,85.92,86.1,85.76,86.0,60607.0,85.92,86.1,85.76,86.0,60607.0
2023-04-27 11:30:00,86.01,86.04,85.89,85.9,30454.0,86.01,86.04,85.89,85.9,30454.0
2023-04-27 11:40:00,85.88,86.0,85.78,85.94,26817.0,85.88,86.0,85.78,85.94,26817.0
2023-04-27 11:50:00,85.92,86.0,85.86,85.92,25566.0,85.92,86.0,85.86,85.92,25566.0
2023-04-27 12:00:00,85.92,86.26,85.92,86.11,42162.0,85.92,86.26,85.92,86.11,42162.0
2023-04-27 12:10:00,86.11,86.36,86.11,86.35,34634.0,86.11,86.36,86.11,86.35,34634.0
2023-04-27 12:20:00,86.38,86.66,86.27,86.27,56296.0,86.38,86.66,86.27,86.27,56296.0
2023-04-27 12:30:00,86.25,86.4,86.18,86.39,13996.0,86.25,86.4,86.18,86.39,13996.0
2023-04-27 12:40:00,86.38,86.42,86.23,86.35,14073.0,86.38,86.42,86.23,86.35,14073.0
2023-04-27 12:50:00,86.36,86.46,86.34,86.35,14333.0,86.36,86.46,86.34,86.35,14333.0
2023-04-27 13:00:00,86.36,86.36,86.06,86.13,13547.0,86.36,86.36,86.06,86.13,13547.0
2023-04-27 13:10:00,86.14,86.23,86.1,86.13,15805.0,86.14,86.23,86.1,86.13,15805.0
2023-04-27 13:20:00,86.13,86.19,86.05,86.05,19624.0,86.13,86.19,86.05,86.05,19624.0
2023-04-27 13:30:00,86.04,86.24,86.02,86.09,23270.0,86.04,86.24,86.02,86.09,23270.0
2023-04-27 13:40:00,86.1,86.11,85.91,85.91,44042.0,86.1,86.11,85.91,85.91,44042.0
2023-04-27 13:50:00,85.92,86.12,85.91,85.99,35857.0,85.92,86.12,85.91,85.99,35857.0
2023-04-27 14:00:00,85.99,86.24,85.99,86.16,32947.0,85.99,86.24,85.99,86.16,32947.0
2023-04-27 14:10:00,86.16,86.23,86.08,86.23,24613.0,86.16,86.23,86.08,86.23,24613.0
2023-04-27 14:20:00,86.23,86.26,85.98,86.09,36227.0,86.23,86.26,85.98,86.09,36227.0
2023-04-27 14:30:00,86.09,86.32,86.07,86.25,35024.0,86.09,86.32,86.07,86.25,35024.0
2023-04-27 14:40:00,86.25,86.5,86.24,86.5,36109.0,86.25,86.5,86.24,86.5,36109.0
2023-04-27 14:50:00,86.5,86.76,86.5,86.76,31137.0,86.5,86.76,86.5,86.76,31137.0
2023-04-27 15:00:00,86.76,86.85,86.73,86.83,29223.0,86.76,86.85,86.73,86.83,29223.0
2023-04-27 15:10:00,86.83,86.92,86.73,86.87,35024.0,86.83,86.92,86.73,86.87,35024.0
2023-04-27 15:20:00,86.88,86.89,86.54,86.58,51868.0,86.88,86.89,86.54,86.58,51868.0
2023-04-27 15:30:00,86.56,86.73,86.47,86.63,59428.0,86.56,86.73,86.47,86.63,59428.0
2023-04-27 15:40:00,86.62,86.71,86.45,86.53,91532.0,86.62,86.71,86.45,86.53,91532.0
2023-04-27 15:50:00,86.52,86.74,86.47,86.72,246147.0,86.52,86.74,86.47,86.72,246147.0
2023-04-28 09:30:00,87.2,87.45,87.03,87.38,124317.0,87.2,87.45,87.03,87.38,124317.0
2023-04-28 09:40:00,87.34,87.51,87.15,87.18,34619.0,87.34,87.51,87.15,87.18,34619.0
2023-04-28 09:50:00,87.19,87.25,86.82,86.83,43168.0,87.19,87.25,86.82,86.83,43168.0
2023-04-28 10:00:00,86.83,87.07,86.75,86.91,94396.0,86.83,87.07,86.75,86.91,94396.0
2023-04-28 10:10:00,86.91,87.03,86.75,86.75,43756.0,86.91,87.03,86.75,86.75,43756.0
2023-04-28 10:20:00,86.77,86.89,86.67,86.83,31134.0,86.77,86.89,86.67,86.83,31134.0
2023-04-28 10:30:00,86.86,87.11,86.72,87.11,63656.0,86.86,87.11,86.72,87.11,63656.0
2023-04-28 10:40:00,87.11,87.37,87.0,87.36,71366.0,87.11,87.37,87.0,87.36,71366.0
2023-04-28 10:50:00,87.38,87.61,87.22,87.24,37170.0,87.38,87.61,87.22,87.24,37170.0
2023-04-28 11:00:00,87.25,87.44,87.14,87.43,31869.0,87.25,87.44,87.14,87.43,31869.0
2023-04-28 11:10:00,87.44,87.65,87.44,87.65,26829.0,87.44,87.65,87.44,87.65,26829.0
2023-04-28 11:20:00,87.66,87.7,87.39,87.65,41916.0,87.66,87.7,87.39,87.65,41916.0
2023-04-28 11:30:00,87.64,87.87,87.64,87.8,27380.0,87.64,87.87,87.64,87.8,27380.0
2023-04-28 11:40:00,87.79,87.98,87.78,87.97,51519.0,87.79,87.98,87.78,87.97,51519.0
2023-04-28 11:50:00,87.97,88.0,87.89,87.92,56524.0,87.97,88.0,87.89,87.92,56524.0
2023-04-28 12:00:00,87.93,88.16,87.93,88.06,29039.0,87.93,88.16,87.93,88.06,29039.0
2023-04-28 12:10:00,88.12,88.23,88.1,88.16,19077.0,88.12,88.23,88.1,88.16,19077.0
2023-04-28 12:20:00,88.15,88.37,88.1,88.37,20737.0,88.15,88.37,88.1,88.37,20737.0
2023-04-28 12:30:00,88.39,88.46,88.32,88.38,21116.0,88.39,88.46,88.32,88.38,21116.0
2023-04-28 12:40:00,88.38,88.51,88.38,88.43,21738.0,88.38,88.51,88.38,88.43,21738.0
2023-04-28 12:50:00,88.44,88.54,88.42,88.53,15125.0,88.44,88.54,88.42,88.53,15125.0
2023-04-28 13:00:00,88.52,88.52,88.38,88.39,16938.0,88.52,88.52,88.38,88.39,16938.0
2023-04-28 13:10:00,88.37,88.46,88.26,88.3,16332.0,88.37,88.46,88.26,88.3,16332.0
2023-04-28 13:20:00,88.29,88.31,88.21,88.24,16468.0,88.29,88.31,88.21,88.24,16468.0
2023-04-28 13:30:00,88.26,88.29,88.04,88.12,21105.0,88.26,88.29,88.04,88.12,21105.0
2023-04-28 13:40:00,88.13,88.16,87.88,87.88,23751.0,88.13,88.16,87.88,87.88,23751.0
2023-04-28 13:50:00,87.88,87.91,87.74,87.81,28426.0,87.88,87.91,87.74,87.81,28426.0
2023-04-28 14:00:00,87.82,87.97,87.81,87.83,28448.0,87.82,87.97,87.81,87.83,28448.0
2023-04-28 14:10:00,87.8,87.82,87.63,87.82,27299.0,87.8,87.82,87.63,87.82,27299.0
2023-04-28 14:20:00,87.83,87.86,87.72,87.78,28828.0,87.83,87.86,87.72,87.78,28828.0
2023-04-28 14:30:00,87.78,87.83,87.66,87.72,38301.0,87.78,87.83,87.66,87.72,38301.0
2023-04-28 14:40:00,87.72,87.76,87.59,87.63,25950.0,87.72,87.76,87.59,87.63,25950.0
2023-04-28 14:50:00,87.64,87.83,87.63,87.81,20757.0,87.64,87.83,87.63,87.81,20757.0
2023-04-28 15:00:00,87.8,87.87,87.72,87.77,27357.0,87.8,87.87,87.72,87.77,27357.0
2023-04-28 15:10:00,87.77,87.92,87.75,87.92,33777.0,87.77,87.92,87.75,87.92,33777.0
2023-04-28 15:20:00,87.89,87.91,87.6,87.63,37242.0,87.89,87.91,87.6,87.63,37242.0
2023-04-28 15:30:00,87.64,87.68,87.52,87.63,44860.0,87.64,87.68,87.52,87.63,44860.0
2023-04-28 15:40:00,87.63,87.79,87.57,87.68,68556.0,87.63,87.79,87.57,87.68,68556.0
2023-04-28 15:50:00,87.67,88.01,87.63,87.98,212054.0,87.67,88.01,87.63,87.98,212054.0
2023-05-01 09:30:00,87.52,88.1,87.23,88.02,118748.0,87.52,88.1,87.23,88.02,118748.0
2023-05-01 09:40:00,88.04,88.34,88.04,88.09,21960.0,88.04,88.34,88.04,88.09,21960.0
2023-05-01 09:50:00,88.09,88.2,87.87,87.98,17865.0,88.09,88.2,87.87,87.98,17865.0
2023-05-01 10:00:00,87.94,87.94,87.63,87.65,42552.0,87.94,87.94,87.63,87.65,42552.0
2023-05-01 10:10:00,87.66,87.74,87.52,87.61,18534.0,87.66,87.74,87.52,87.61,18534.0
2023-05-01 10:20:00,87.65,87.7,87.51,87.6,16770.0,87.65,87.7,87.51,87.6,16770.0
2023-05-01 10:30:00,87.62,87.71,87.5,87.59,24294.0,87.62,87.71,87.5,87.59,24294.0
2023-05-01 10:40:00,87.59,87.88,87.52,87.88,26846.0,87.59,87.88,87.52,87.88,26846.0
2023-05-01 10:50:00,87.87,88.1,87.77,88.05,37314.0,87.87,88.1,87.77,88.05,37314.0
2023-05-01 11:00:00,88.02,88.09,87.8,87.8,25243.0,88.02,88.09,87.8,87.8,25243.0
2023-05-01 11:10:00,87.8,87.84,87.55,87.65,20396.0,87.8,87.84,87.55,87.65,20396.0
2023-05-01 11:20:00,87.64,87.67,87.35,87.41,26582.0,87.64,87.67,87.35,87.41,26582.0
2023-05-01 11:30:00,87.42,87.47,87.26,87.47,15629.0,87.42,87.47,87.26,87.47,15629.0
2023-05-01 11:40:00,87.45,87.46,87.28,87.38,36238.0,87.45,87.46,87.28,87.38,36238.0
2023-05-01 11:50:00,87.38,87.47,87.34,87.47,12930.0,87.38,87.47,87.34,87.47,12930.0
2023-05-01 12:00:00,87.48,87.6,87.47,87.6,20731.0,87.48,87.6,87.47,87.6,20731.0
2023-05-01 12:10:00,87.61,87.62,87.41,87.41,11892.0,87.61,87.62,87.41,87.41,11892.0
2023-05-01 12:20:00,87.42,87.42,87.28,87.34,12971.0,87.42,87.42,87.28,87.34,12971.0
2023-05-01 12:30:00,87.33,87.47,87.31,87.43,17568.0,87.33,87.47,87.31,87.43,17568.0
2023-05-01 12:40:00,87.43,87.45,87.33,87.33,15022.0,87.43,87.45,87.33,87.33,15022.0
2023-05-01 12:50:00,87.34,87.52,87.33,87.45,20845.0,87.34,87.52,87.33,87.45,20845.0
2023-05-01 13:00:00,87.44,87.5,87.39,87.47,13957.0,87.44,87.5,87.39,87.47,13957.0
2023-05-01 13:10:00,87.48,87.58,87.46,87.47,20676.0,87.48,87.58,87.46,87.47,20676.0
2023-05-01 13:20:00,87.48,87.56,87.45,87.55,25014.0,87.48,87.56,87.45,87.55,25014.0
2023-05-01 13:30:00,87.53,87.59,87.31,87.35,17442.0,87.53,87.59,87.31,87.35,17442.0
2023-05-01 13:40:00,87.35,87.4,87.25,87.29,19669.0,87.35,87.4,87.25,87.29,19669.0
2023-05-01 13:50:00,87.3,87.31,87.23,87.26,18420.0,87.3,87.31,87.23,87.26,18420.0
2023-05-01 14:00:00,87.26,87.35,87.23,87.29,17128.0,87.26,87.35,87.23,87.29,17128.0
2023-05-01 14:10:00,87.29,87.31,87.22,87.28,51747.0,87.29,87.31,87.22,87.28,51747.0
2023-05-01 14:20:00,87.31,87.31,87.16,87.18,36196.0,87.31,87.31,87.16,87.18,36196.0
2023-05-01 14:30:00,87.19,87.19,86.87,86.89,32058.0,87.19,87.19,86.87,86.89,32058.0
2023-05-01 14:40:00,86.91,87.01,86.88,87.01,23445.0,86.91,87.01,86.88,87.01,23445.0
2023-05-01 14:50:00,87.0,87.1,86.96,87.06,25215.0,87.0,87.1,86.96,87.06,25215.0
2023-05-01 15:00:00,87.07,87.19,87.02,87.16,19475.0,87.07,87.19,87.02,87.16,19475.0
2023-05-01 15:10:00,87.14,87.18,87.1,87.14,24222.0,87.14,87.18,87.1,87.14,24222.0
2023-05-01 15:20:00,87.14,87.28,87.11,87.25,28636.0,87.14,87.28,87.11,87.25,28636.0
2023-05-01 15:30:00,87.25,87.31,87.22,87.24,41239.0,87.25,87.31,87.22,87.24,41239.0
2023-05-01 15:40:00,87.25,87.47,87.2,87.44,53856.0,87.25,87.47,87.2,87.44,53856.0
2023-05-01 15:50:00,87.45,87.62,87.35,87.52,240172.0,87.45,87.62,87.35,87.52,240172.0
2023-05-02 09:30:00,87.99,88.5,87.5,88.46,133279.0,87.99,88.5,87.5,88.46,133279.0
2023-05-02 09:40:00,88.46,88.6,88.17,88.56,110228.0,88.46,88.6,88.17,88.56,110228.0
2023-05-02 09:50:00,88.6,88.89,88.52,88.66,83544.0,88.6,88.89,88.52,88.66,83544.0
2023-05-02 10:00:00,88.69,88.84,88.56,88.67,127903.0,88.69,88.84,88.56,88.67,127903.0
2023-05-02 10:10:00,88.7,88.7,88.42,88.61,78192.0,88.7,88.7,88.42,88.61,78192.0
2023-05-02 10:20:00,88.63,88.71,88.41,88.68,89994.0,88.63,88.71,88.41,88.68,89994.0
2023-05-02 10:30:00,88.68,88.68,88.26,88.3,50487.0,88.68,88.68,88.26,88.3,50487.0
2023-05-02 10:40:00,88.31,88.43,88.05,88.1,46270.0,88.31,88.43,88.05,88.1,46270.0
2023-05-02 10:50:00,88.06,88.11,87.89,87.92,51533.0,88.06,88.11,87.89,87.92,51533.0
2023-05-02 11:00:00,87.92,87.96,87.61,87.69,49025.0,87.92,87.96,87.61,87.69,49025.0
2023-05-02 11:10:00,87.69,87.72,87.49,87.49,39566.0,87.69,87.72,87.49,87.49,39566.0
2023-05-02 11:20:00,87.51,87.59,87.42,87.59,44120.0,87.51,87.59,87.42,87.59,44120.0
2023-05-02 11:30:00,87.59,87.8,87.55,87.77,71412.0,87.59,87.8,87.55,87.77,71412.0
2023-05-02 11:40:00,87.79,87.99,87.77,87.87,67913.0,87.79,87.99,87.77,87.87,67913.0
2023-05-02 11:50:00,87.9,87.91,87.74,87.79,31878.0,87.9,87.91,87.74,87.79,31878.0
2023-05-02 12:00:00,87.81,87.92,87.72,87.92,14286.0,87.81,87.92,87.72,87.92,14286.0
2023-05-02 12:10:00,87.91,87.91,87.65,87.76,18074.0,87.91,87.91,87.65,87.76,18074.0
2023-05-02 12:20:00,87.77,87.88,87.69,87.84,18868.0,87.77,87.88,87.69,87.84,18868.0
2023-05-02 12:30:00,87.84,87.9,87.75,87.78,22727.0,87.84,87.9,87.75,87.78,22727.0
2023-05-02 12:40:00,87.78,87.79,87.67,87.68,19509.0,87.78,87.79,87.67,87.68,19509.0
2023-05-02 12:50:00,87.67,87.68,87.54,87.58,25856.0,87.67,87.68,87.54,87.58,25856.0
2023-05-02 13:00:00,87.58,87.6,87.51,87.57,9985.0,87.58,87.6,87.51,87.57,9985.0
2023-05-02 13:10:00,87.55,87.85,87.54,87.81,21147.0,87.55,87.85,87.54,87.81,21147.0
2023-05-02 13:20:00,87.82,87.91,87.8,87.88,8826.0,87.82,87.91,87.8,87.88,8826.0
2023-05-02 13:30:00,87.88,87.92,87.81,87.9,39791.0,87.88,87.92,87.81,87.9,39791.0
2023-05-02 13:40:00,87.89,87.97,87.82,87.96,25551.0,87.89,87.97,87.82,87.96,25551.0
2023-05-02 13:50:00,87.98,88.04,87.93,87.97,22689.0,87.98,88.04,87.93,87.97,22689.0
2023-05-02 14:00:00,87.98,87.99,87.84,87.9,16805.0,87.98,87.99,87.84,87.9,16805.0
2023-05-02 14:10:00,87.9,87.91,87.74,87.84,17695.0,87.9,87.91,87.74,87.84,17695.0
2023-05-02 14:20:00,87.86,87.88,87.81,87.84,14508.0,87.86,87.88,87.81,87.84,14508.0
2023-05-02 14:30:00,87.83,87.91,87.79,87.86,17031.0,87.83,87.91,87.79,87.86,17031.0
2023-05-02 14:40:00,87.85,87.98,87.78,87.95,12852.0,87.85,87.98,87.78,87.95,12852.0
2023-05-02 14:50:00,87.96,88.02,87.93,87.95,17353.0,87.96,88.02,87.93,87.95,17353.0
2023-05-02 15:00:00,87.96,87.97,87.83,87.91,17569.0,87.96,87.97,87.83,87.91,17569.0
2023-05-02 15:10:00,87.92,87.99,87.82,87.86,20217.0,87.92,87.99,87.82,87.86,20217.0
2023-05-02 15:20:00,87.87,87.88,87.77,87.8,25939.0,87.87,87.88,87.77,87.8,25939.0
2023-05-02 15:30:00,87.81,87.81,87.63,87.69,27971.0,87.81,87.81,87.63,87.69,27971.0
2023-05-02 15:40:00,87.69,87.71,87.57,87.63,48583.0,87.69,87.71,87.57,87.63,48583.0
2023-05-02 15:50:00,87.61,87.97,87.59,87.82,156486.0,87.61,87.97,87.59,87.82,156486.0
2023-05-03 09:30:00,88.69,89.21,88.4,88.49,84914.0,88.69,89.21,88.4,88.49,84914.0
2023-05-03 09:40:00,88.58,88.72,88.43,88.54,22730.0,88.58,88.72,88.43,88.54,22730.0
2023-05-03 09:50:00,88.55,88.66,88.45,88.59,24754.0,88.55,88.66,88.45,88.59,24754.0
2023-05-03 10:00:00,88.59,88.73,88.43,88.65,30127.0,88.59,88.73,88.43,88.65,30127.0
2023-05-03 10:10:00,88.65,88.66,88.39,88.48,24930.0,88.65,88.66,88.39,88.48,24930.0
2023-05-03 10:20:00,88.5,88.62,88.44,88.45,18736.0,88.5,88.62,88.44,88.45,18736.0
2023-05-03 10:30:00,88.48,88.51,88.21,88.25,22167.0,88.48,88.51,88.21,88.25,22167.0
2023-05-03 10:40:00,88.26,88.43,88.17,88.43,34367.0,88.26,88.43,88.17,88.43,34367.0
2023-05-03 10:50:00,88.44,88.47,88.2,88.24,43725.0,88.44,88.47,88.2,88.24,43725.0
2023-05-03 11:00:00,88.24,88.28,88.15,88.21,26200.0,88.24,88.28,88.15,88.21,26200.0
2023-05-03 11:10:00,88.2,88.2,88.09,88.13,22299.0,88.2,88.2,88.09,88.13,22299.0
2023-05-03 11:20:00,88.14,88.31,88.12,88.31,25516.0,88.14,88.31,88.12,88.31,25516.0
2023-05-03 11:30:00,88.3,88.57,88.27,88.53,20754.0,88.3,88.57,88.27,88.53,20754.0
2023-05-03 11:40:00,88.54,88.55,88.44,88.49,22041.0,88.54,88.55,88.44,88.49,22041.0
2023-05-03 11:50:00,88.48,88.49,88.39,88.45,28987.0,88.48,88.49,88.39,88.45,28987.0
2023-05-03 12:00:00,88.45,88.48,88.37,88.41,16572.0,88.45,88.48,88.37,88.41,16572.0
2023-05-03 12:10:00,88.4,88.42,88.32,88.35,13119.0,88.4,88.42,88.32,88.35,13119.0
2023-05-03 12:20:00,88.34,88.54,88.33,88.53,12090.0,88.34,88.54,88.33,88.53,12090.0
2023-05-03 12:30:00,88.53,88.57,88.43,88.47,12439.0,88.53,88.57,88.43,88.47,12439.0
2023-05-03 12:40:00,88.5,88.58,88.49,88.56,9849.0,88.5,88.58,88.49,88.56,9849.0
2023-05-03 12:50:00,88.56,88.66,88.56,88.66,13645.0,88.56,88.66,88.56,88.66,13645.0
2023-05-03 13:00:00,88.67,88.7,88.63,88.65,14286.0,88.67,88.7,88.63,88.65,14286.0
2023-05-03 13:10:00,88.66,88.73,88.64,88.7,13861.0,88.66,88.73,88.64,88.7,13861.0
2023-05-03 13:20:00,88.71,88.75,88.69,88.7,15108.0,88.71,88.75,88.69,88.7,15108.0
2023-05-03 13:30:00,88.71,88.72,88.64,88.66,13498.0,88.71,88.72,88.64,88.66,13498.0
2023-05-03 13:40:00,88.66,88.73,88.59,88.62,11878.0,88.66,88.73,88.59,88.62,11878.0
2023-05-03 13:50:00,88.63,88.67,88.53,88.65,15849.0,88.63,88.67,88.53,88.65,15849.0
2023-05-03 14:00:00,88.65,89.06,88.46,88.9,64071.0,88.65,89.06,88.46,88.9,64071.0
2023-05-03 14:10:00,88.86,89.18,88.79,89.13,28839.0,88.86,89.18,88.79,89.13,28839.0
2023-05-03 14:20:00,89.11,89.23,89.05,89.06,15438.0,89.11,89.23,89.05,89.06,15438.0
2023-05-03 14:30:00,89.08,89.14,88.56,88.98,32349.0,89.08,89.14,88.56,88.98,32349.0
2023-05-03 14:40:00,88.96,89.26,88.77,88.78,38937.0,88.96,89.26,88.77,88.78,38937.0
2023-05-03 14:50:00,88.75,89.01,88.54,88.89,18349.0,88.75,89.01,88.54,88.89,18349.0
2023-05-03 15:00:00,88.9,89.11,88.5,88.6,21816.0,88.9,89.11,88.5,88.6,21816.0
2023-05-03 15:10:00,88.6,88.6,88.25,88.4,34065.0,88.6,88.6,88.25,88.4,34065.0
2023-05-03 15:20:00,88.34,88.52,88.12,88.15,26974.0,88.34,88.52,88.12,88.15,26974.0
2023-05-03 15:30:00,88.14,88.17,87.94,88.04,72735.0,88.14,88.17,87.94,88.04,72735.0
2023-05-03 15:40:00,88.02,88.14,87.96,88.08,47222.0,88.02,88.14,87.96,88.08,47222.0
2023-05-03 15:50:00,88.06,88.14,87.93,88.1,137101.0,88.06,88.14,87.93,88.1,137101.0
2023-05-04 09:30:00,87.5,87.99,87.26,87.63,85323.0,87.5,87.99,87.26,87.63,85323.0
2023-05-04 09:40:00,87.59,87.95,87.47,87.95,21506.0,87.59,87.95,87.47,87.95,21506.0
2023-05-04 09:50:00,87.97,88.27,87.81,88.2,48248.0,87.97,88.27,87.81,88.2,48248.0
2023-05-04 10:00:00,88.21,88.46,88.09,88.34,31631.0,88.21,88.46,88.09,88.34,31631.0
2023-05-04 10:10:00,88.34,88.47,88.11,88.33,28985.0,88.34,88.47,88.11,88.33,28985.0
2023-05-04 10:20:00,88.33,88.42,88.17,88.29,24029.0,88.33,88.42,88.17,88.29,24029.0
2023-05-04 10:30:00,88.27,88.46,88.25,88.36,18176.0,88.27,88.46,88.25,88.36,18176.0
2023-05-04 10:40:00,88.37,88.61,88.31,88.5,38224.0,88.37,88.61,88.31,88.5,38224.0
2023-05-04 10:50:00,88.5,88.68,88.5,88.54,24490.0,88.5,88.68,88.5,88.54,24490.0
2023-05-04 11:00:00,88.56,88.56,88.21,88.45,53376.0,88.56,88.56,88.21,88.45,53376.0
2023-05-04 11:10:00,88.45,88.53,88.28,88.31,22375.0,88.45,88.53,88.28,88.31,22375.0
2023-05-04 11:20:00,88.3,88.37,88.14,88.33,28219.0,88.3,88.37,88.14,88.33,28219.0
2023-05-04 11:30:00,88.34,88.37,88.23,88.35,22179.0,88.34,88.37,88.23,88.35,22179.0
2023-05-04 11:40:00,88.35,88.38,88.17,88.18,21467.0,88.35,88.38,88.17,88.18,21467.0
2023-05-04 11:50:00,88.2,88.21,88.06,88.1,19910.0,88.2,88.21,88.06,88.1,19910.0
2023-05-04 12:00:00,88.11,88.11,87.89,87.95,20560.0,88.11,88.11,87.89,87.95,20560.0
2023-05-04 12:10:00,87.94,88.1,87.91,88.05,17902.0,87.94,88.1,87.91,88.05,17902.0
2023-05-04 12:20:00,88.05,88.21,88.05,88.19,18825.0,88.05,88.21,88.05,88.19,18825.0
2023-05-04 12:30:00,88.19,88.23,88.02,88.03,12587.0,88.19,88.23,88.02,88.03,12587.0
2023-05-04 12:40:00,88.03,88.07,87.89,88.07,12068.0,88.03,88.07,87.89,88.07,12068.0
2023-05-04 12:50:00,88.08,88.21,87.98,88.15,10518.0,88.08,88.21,87.98,88.15,10518.0
2023-05-04 13:00:00,88.16,88.17,88.05,88.16,7463.0,88.16,88.17,88.05,88.16,7463.0
2023-05-04 13:10:00,88.16,88.26,88.09,88.23,16129.0,88.16,88.26,88.09,88.23,16129.0
2023-05-04 13:20:00,88.24,88.32,88.12,88.12,8637.0,88.24,88.32,88.12,88.12,8637.0
2023-05-04 13:30:00,88.11,88.19,88.1,88.1,9531.0,88.11,88.19,88.1,88.1,9531.0
2023-05-04 13:40:00,88.03,88.12,87.96,87.98,8335.0,88.03,88.12,87.96,87.98,8335.0
2023-05-04 13:50:00,87.96,87.99,87.87,87.99,14656.0,87.96,87.99,87.87,87.99,14656.0
2023-05-04 14:00:00,88.0,88.0,87.88,87.97,15401.0,88.0,88.0,87.88,87.97,15401.0
2023-05-04 14:10:00,87.94,88.0,87.91,87.99,10278.0,87.94,88.0,87.91,87.99,10278.0
2023-05-04 14:20:00,88.0,88.04,87.89,87.9,14338.0,88.0,88.04,87.89,87.9,14338.0
2023-05-04 14:30:00,87.9,87.92,87.76,87.78,17991.0,87.9,87.92,87.76,87.78,17991.0
2023-05-04 14:40:00,87.76,87.82,87.72,87.72,6793.0,87.76,87.82,87.72,87.72,6793.0
2023-05-04 14:50:00,87.71,87.81,87.71,87.76,9927.0,87.71,87.81,87.71,87.76,9927.0
2023-05-04 15:00:00,87.79,87.97,87.74,87.89,23607.0,87.79,87.97,87.74,87.89,23607.0
2023-05-04 15:10:00,87.87,87.87,87.65,87.67,11508.0,87.87,87.87,87.65,87.67,11508.0
2023-05-04 15:20:00,87.67,87.79,87.63,87.77,31177.0,87.67,87.79,87.63,87.77,31177.0
2023-05-04 15:30:00,87.76,88.06,87.76,88.01,16811.0,87.76,88.06,87.76,88.01,16811.0
2023-05-04 15:40:00,88.0,88.06,87.81,87.91,31976.0,88.0,88.06,87.81,87.91,31976.0
2023-05-04 15:50:00,87.9,87.98,87.77,87.91,144255.0,87.9,87.98,87.77,87.91,144255.0
2023-05-05 09:30:00,88.51,88.8,87.79,87.81,49653.0,88.51,88.8,87.79,87.81,49653.0
2023-05-05 09:40:00,87.84,88.31,87.81,88.19,65757.0,87.84,88.31,87.81,88.19,65757.0
2023-05-05 09:50:00,88.17,88.46,88.05,88.36,53976.0,88.17,88.46,88.05,88.36,53976.0
2023-05-05 10:00:00,88.39,88.43,88.09,88.36,30639.0,88.39,88.43,88.09,88.36,30639.0
2023-05-05 10:10:00,88.33,88.47,88.26,88.36,16888.0,88.33,88.47,88.26,88.36,16888.0
2023-05-05 10:20:00,88.39,88.42,88.1,88.24,19858.0,88.39,88.42,88.1,88.24,19858.0
2023-05-05 10:30:00,88.28,88.43,88.24,88.37,13499.0,88.28,88.43,88.24,88.37,13499.0
2023-05-05 10:40:00,88.4,88.44,88.28,88.3,14794.0,88.4,88.44,88.28,88.3,14794.0
2023-05-05 10:50:00,88.31,88.35,88.07,88.14,16165.0,88.31,88.35,88.07,88.14,16165.0
2023-05-05 11:00:00,88.16,88.22,87.96,88.02,18824.0,88.16,88.22,87.96,88.02,18824.0
2023-05-05 11:10:00,87.99,88.12,87.94,87.96,14310.0,87.99,88.12,87.94,87.96,14310.0
2023-05-05 11:20:00,87.95,88.01,87.86,87.92,14840.0,87.95,88.01,87.86,87.92,14840.0
2023-05-05 11:30:00,87.94,87.94,87.81,87.85,16513.0,87.94,87.94,87.81,87.85,16513.0
2023-05-05 11:40:00,87.85,87.88,87.78,87.88,12210.0,87.85,87.88,87.78,87.88,12210.0
2023-05-05 11:50:00,87.88,87.9,87.8,87.87,9328.0,87.88,87.9,87.8,87.87,9328.0
2023-05-05 12:00:00,87.88,87.93,87.86,87.92,8010.0,87.88,87.93,87.86,87.92,8010.0
2023-05-05 12:10:00,87.92,87.97,87.87,87.94,11815.0,87.92,87.97,87.87,87.94,11815.0
2023-05-05 12:20:00,87.94,88.0,87.89,87.94,8632.0,87.94,88.0,87.89,87.94,8632.0
2023-05-05 12:30:00,87.92,88.0,87.91,87.96,11393.0,87.92,88.0,87.91,87.96,11393.0
2023-05-05 12:40:00,87.97,88.0,87.89,87.91,11949.0,87.97,88.0,87.89,87.91,11949.0
2023-05-05 12:50:00,87.92,88.14,87.91,88.13,9480.0,87.92,88.14,87.91,88.13,9480.0
2023-05-05 13:00:00,88.15,88.22,88.14,88.17,10001.0,88.15,88.22,88.14,88.17,10001.0
2023-05-05 13:10:00,88.18,88.24,88.16,88.21,5700.0,88.18,88.24,88.16,88.21,5700.0
2023-05-05 13:20:00,88.22,88.22,88.1,88.18,13352.0,88.22,88.22,88.1,88.18,13352.0
2023-05-05 13:30:00,88.19,88.24,88.18,88.24,14861.0,88.19,88.24,88.18,88.24,14861.0
2023-05-05 13:40:00,88.25,88.37,88.25,88.34,14425.0,88.25,88.37,88.25,88.34,14425.0
2023-05-05 13:50:00,88.34,88.42,88.29,88.42,30928.0,88.34,88.42,88.29,88.42,30928.0
2023-05-05 14:00:00,88.42,88.49,88.36,88.48,14881.0,88.42,88.49,88.36,88.48,14881.0
2023-05-05 14:10:00,88.49,88.49,88.42,88.44,18939.0,88.49,88.49,88.42,88.44,18939.0
2023-05-05 14:20:00,88.45,88.63,88.44,88.6,14138.0,88.45,88.63,88.44,88.6,14138.0
2023-05-05 14:30:00,88.62,88.69,88.6,88.66,12373.0,88.62,88.69,88.6,88.66,12373.0
2023-05-05 14:40:00,88.67,88.75,88.67,88.69,13662.0,88.67,88.75,88.67,88.69,13662.0
2023-05-05 14:50:00,88.68,88.85,88.68,88.69,21217.0,88.68,88.85,88.68,88.69,21217.0
2023-05-05 15:00:00,88.66,88.73,88.63,88.73,13679.0,88.66,88.73,88.63,88.73,13679.0
2023-05-05 15:10:00,88.74,88.74,88.61,88.62,16621.0,88.74,88.74,88.61,88.62,16621.0
2023-05-05 15:20:00,88.62,88.76,88.57,88.73,17503.0,88.62,88.76,88.57,88.73,17503.0
2023-05-05 15:30:00,88.74,88.77,88.66,88.69,15082.0,88.74,88.77,88.66,88.69,15082.0
2023-05-05 15:40:00,88.68,88.76,88.6,88.61,37667.0,88.68,88.76,88.6,88.61,37667.0
2023-05-05 15:50:00,88.61,88.74,88.57,88.74,140650.0,88.61,88.74,88.57,88.74,140650.0
2023-05-08 09:30:00,88.22,88.54,87.95,88.34,90299.0,88.22,88.54,87.95,88.34,90299.0
2023-05-08 09:40:00,88.35,88.6,88.27,88.6,33520.0,88.35,88.6,88.27,88.6,33520.0
2023-05-08 09:50:00,88.58,88.66,88.43,88.66,20730.0,88.58,88.66,88.43,88.66,20730.0
2023-05-08 10:00:00,88.69,88.8,88.57,88.7,74225.0,88.69,88.8,88.57,88.7,74225.0
2023-05-08 10:10:00,88.7,88.83,88.66,88.71,32850.0,88.7,88.83,88.66,88.71,32850.0
2023-05-08 10:20:00,88.71,88.72,88.4,88.51,19003.0,88.71,88.72,88.4,88.51,19003.0
2023-05-08 10:30:00,88.51,88.77,88.51,88.64,75338.0,88.51,88.77,88.51,88.64,75338.0
2023-05-08 10:40:00,88.63,88.94,88.63,88.92,27078.0,88.63,88.94,88.63,88.92,27078.0
2023-05-08 10:50:00,88.94,89.01,88.88,88.88,47565.0,88.94,89.01,88.88,88.88,47565.0
2023-05-08 11:00:00,88.9,88.99,88.84,88.86,25594.0,88.9,88.99,88.84,88.86,25594.0
2023-05-08 11:10:00,88.87,88.91,88.64,88.71,21651.0,88.87,88.91,88.64,88.71,21651.0
2023-05-08 11:20:00,88.73,88.87,88.7,88.86,17458.0,88.73,88.87,88.7,88.86,17458.0
2023-05-08 11:30:00,88.83,88.91,88.75,88.8,20577.0,88.83,88.91,88.75,88.8,20577.0
2023-05-08 11:40:00,88.77,88.82,88.7,88.8,28451.0,88.77,88.82,88.7,88.8,28451.0
2023-05-08 11:50:00,88.79,88.82,88.71,88.78,16514.0,88.79,88.82,88.71,88.78,16514.0
2023-05-08 12:00:00,88.77,88.83,88.71,88.76,21827.0,88.77,88.83,88.71,88.76,21827.0
2023-05-08 12:10:00,88.75,88.76,88.6,88.71,18833.0,88.75,88.76,88.6,88.71,18833.0
2023-05-08 12:20:00,88.71,88.75,88.59,88.64,14939.0,88.71,88.75,88.59,88.64,14939.0
2023-05-08 12:30:00,88.65,88.67,88.5,88.54,26771.0,88.65,88.67,88.5,88.54,26771.0
2023-05-08 12:40:00,88.53,88.55,88.44,88.55,32723.0,88.53,88.55,88.44,88.55,32723.0
2023-05-08 12:50:00,88.55,88.58,88.52,88.56,21993.0,88.55,88.58,88.52,88.56,21993.0
2023-05-08 13:00:00,88.55,88.57,88.42,88.52,25099.0,88.55,88.57,88.42,88.52,25099.0
2023-05-08 13:10:00,88.53,88.57,88.48,88.56,17214.0,88.53,88.57,88.48,88.56,17214.0
2023-05-08 13:20:00,88.57,88.65,88.51,88.54,18785.0,88.57,88.65,88.51,88.54,18785.0
2023-05-08 13:30:00,88.54,88.64,88.54,88.59,19933.0,88.54,88.64,88.54,88.59,19933.0
2023-05-08 13:40:00,88.58,88.65,88.51,88.62,20887.0,88.58,88.65,88.51,88.62,20887.0
2023-05-08 13:50:00,88.6,88.64,88.55,88.58,17067.0,88.6,88.64,88.55,88.58,17067.0
2023-05-08 14:00:00,88.6,88.65,88.35,88.51,47144.0,88.6,88.65,88.35,88.51,47144.0
2023-05-08 14:10:00,88.5,88.57,88.44,88.51,25404.0,88.5,88.57,88.44,88.51,25404.0
2023-05-08 14:20:00,88.53,88.6,88.52,88.56,18414.0,88.53,88.6,88.52,88.56,18414.0
2023-05-08 14:30:00,88.55,88.85,88.55,88.83,32734.0,88.55,88.85,88.55,88.83,32734.0
2023-05-08 14:40:00,88.83,89.0,88.81,88.81,111944.0,88.83,89.0,88.81,88.81,111944.0
2023-05-08 14:50:00,88.81,88.97,88.8,88.96,26505.0,88.81,88.97,88.8,88.96,26505.0
2023-05-08 15:00:00,88.96,88.96,88.89,88.94,19588.0,88.96,88.96,88.89,88.94,19588.0
2023-05-08 15:10:00,88.97,89.04,88.9,89.01,39219.0,88.97,89.04,88.9,89.01,39219.0
2023-05-08 15:20:00,89.01,89.05,88.89,88.91,22642.0,89.01,89.05,88.89,88.91,22642.0
2023-05-08 15:30:00,88.91,89.04,88.89,89.04,34586.0,88.91,89.04,88.89,89.04,34586.0
2023-05-08 15:40:00,89.05,89.18,89.05,89.09,60560.0,89.05,89.18,89.05,89.09,60560.0
2023-05-08 15:50:00,89.09,89.1,88.96,89.01,176094.0,89.09,89.1,88.96,89.01,176094.0
2023-05-09 09:30:00,88.68,88.79,88.35,88.44,58359.0,88.68,88.79,88.35,88.44,58359.0
2023-05-09 09:40:00,88.42,88.67,88.41,88.66,24899.0,88.42,88.67,88.41,88.66,24899.0
2023-05-09 09:50:00,88.65,88.97,88.64,88.92,16524.0,88.65,88.97,88.64,88.92,16524.0
2023-05-09 10:00:00,88.95,89.11,88.94,89.05,49243.0,88.95,89.11,88.94,89.05,49243.0
2023-05-09 10:10:00,89.02,89.11,88.81,88.89,41338.0,89.02,89.11,88.81,88.89,41338.0
2023-05-09 10:20:00,88.85,88.97,88.7,88.75,16042.0,88.85,88.97,88.7,88.75,16042.0
2023-05-09 10:30:00,88.79,88.86,88.72,88.78,23895.0,88.79,88.86,88.72,88.78,23895.0
2023-05-09 10:40:00,88.76,88.87,88.74,88.76,12905.0,88.76,88.87,88.74,88.76,12905.0
2023-05-09 10:50:00,88.78,89.0,88.78,88.97,39292.0,88.78,89.0,88.78,88.97,39292.0
2023-05-09 11:00:00,88.95,88.96,88.8,88.91,12892.0,88.95,88.96,88.8,88.91,12892.0
2023-05-09 11:10:00,88.9,89.0,88.85,88.99,23755.0,88.9,89.0,88.85,88.99,23755.0
2023-05-09 11:20:00,88.99,89.15,88.98,89.06,11402.0,88.99,89.15,88.98,89.06,11402.0
2023-05-09 11:30:00,89.06,89.1,88.94,89.02,20194.0,89.06,89.1,88.94,89.02,20194.0
2023-05-09 11:40:00,89.03,89.08,89.01,89.04,14236.0,89.03,89.08,89.01,89.04,14236.0
2023-05-09 11:50:00,89.05,89.12,89.04,89.11,17490.0,89.05,89.12,89.04,89.11,17490.0
2023-05-09 12:00:00,89.11,89.14,89.05,89.06,18541.0,89.11,89.14,89.05,89.06,18541.0
2023-05-09 12:10:00,89.06,89.06,88.95,88.95,13881.0,89.06,89.06,88.95,88.95,13881.0
2023-05-09 12:20:00,88.98,89.02,88.88,88.92,8678.0,88.98,89.02,88.88,88.92,8678.0
2023-05-09 12:30:00,88.9,88.95,88.85,88.89,13541.0,88.9,88.95,88.85,88.89,13541.0
2023-05-09 12:40:00,88.88,88.95,88.86,88.9,22845.0,88.88,88.95,88.86,88.9,22845.0
2023-05-09 12:50:00,88.92,88.99,88.92,88.96,10738.0,88.92,88.99,88.92,88.96,10738.0
2023-05-09 13:00:00,88.97,89.05,88.95,89.05,16360.0,88.97,89.05,88.95,89.05,16360.0
2023-05-09 13:10:00,89.05,89.06,88.88,88.9,14338.0,89.05,89.06,88.88,88.9,14338.0
2023-05-09 13:20:00,88.89,88.95,88.84,88.9,9938.0,88.89,88.95,88.84,88.9,9938.0
2023-05-09 13:30:00,88.88,88.96,88.86,88.93,9290.0,88.88,88.96,88.86,88.93,9290.0
2023-05-09 13:40:00,88.93,89.1,88.93,89.09,12402.0,88.93,89.1,88.93,89.09,12402.0
2023-05-09 13:50:00,89.07,89.17,89.0,89.13,32862.0,89.07,89.17,89.0,89.13,32862.0
2023-05-09 14:00:00,89.14,89.17,89.01,89.02,10401.0,89.14,89.17,89.01,89.02,10401.0
2023-05-09 14:10:00,89.01,89.06,89.0,89.01,9770.0,89.01,89.06,89.0,89.01,9770.0
2023-05-09 14:20:00,89.01,89.08,89.0,89.04,8236.0,89.01,89.08,89.0,89.04,8236.0
2023-05-09 14:30:00,89.02,89.05,89.0,89.01,10726.0,89.02,89.05,89.0,89.01,10726.0
2023-05-09 14:40:00,89.02,89.03,89.0,89.03,9490.0,89.02,89.03,89.0,89.03,9490.0
2023-05-09 14:50:00,89.02,89.02,88.87,88.87,12814.0,89.02,89.02,88.87,88.87,12814.0
2023-05-09 15:00:00,88.88,88.89,88.81,88.86,8352.0,88.88,88.89,88.81,88.86,8352.0
2023-05-09 15:10:00,88.86,88.93,88.74,88.77,9411.0,88.86,88.93,88.74,88.77,9411.0
2023-05-09 15:20:00,88.78,88.83,88.71,88.78,14325.0,88.78,88.83,88.71,88.78,14325.0
2023-05-09 15:30:00,88.79,88.87,88.79,88.84,25740.0,88.79,88.87,88.79,88.84,25740.0
2023-05-09 15:40:00,88.85,88.9,88.81,88.81,29696.0,88.85,88.9,88.81,88.81,29696.0
2023-05-09 15:50:00,88.84,88.86,88.66,88.71,98810.0,88.84,88.86,88.66,88.71,98810.0
2023-05-10 09:30:00,89.22,89.58,89.15,89.18,91217.0,89.22,89.58,89.15,89.18,91217.0
2023-05-10 09:40:00,89.18,89.18,88.54,88.58,28212.0,89.18,89.18,88.54,88.58,28212.0
2023-05-10 09:50:00,88.55,88.7,88.4,88.7,29672.0,88.55,88.7,88.4,88.7,29672.0
2023-05-10 10:00:00,88.69,88.91,88.58,88.64,38175.0,88.69,88.91,88.58,88.64,38175.0
2023-05-10 10:10:00,88.63,88.69,88.14,88.18,43908.0,88.63,88.69,88.14,88.18,43908.0
2023-05-10 10:20:00,88.15,88.42,88.15,88.34,98178.0,88.15,88.42,88.15,88.34,98178.0
2023-05-10 10:30:00,88.36,88.46,88.13,88.17,60286.0,88.36,88.46,88.13,88.17,60286.0
2023-05-10 10:40:00,88.17,88.25,87.89,88.21,40839.0,88.17,88.25,87.89,88.21,40839.0
2023-05-10 10:50:00,88.16,88.2,88.05,88.08,24214.0,88.16,88.2,88.05,88.08,24214.0
2023-05-10 11:00:00,88.06,88.14,87.9,88.04,67638.0,88.06,88.14,87.9,88.04,67638.0
2023-05-10 11:10:00,88.04,88.11,87.95,88.0,38486.0,88.04,88.11,87.95,88.0,38486.0
2023-05-10 11:20:00,88.01,88.12,87.91,88.08,84615.0,88.01,88.12,87.91,88.08,84615.0
2023-05-10 11:30:00,88.08,88.17,87.97,87.97,20447.0,88.08,88.17,87.97,87.97,20447.0
2023-05-10 11:40:00,87.99,88.09,87.98,88.09,27851.0,87.99,88.09,87.98,88.09,27851.0
2023-05-10 11:50:00,88.12,88.12,87.88,87.88,21219.0,88.12,88.12,87.88,87.88,21219.0
2023-05-10 12:00:00,87.88,88.01,87.8,87.99,15932.0,87.88,88.01,87.8,87.99,15932.0
2023-05-10 12:10:00,87.98,88.04,87.9,88.0,18662.0,87.98,88.04,87.9,88.0,18662.0
2023-05-10 12:20:00,88.02,88.06,87.95,88.03,36245.0,88.02,88.06,87.95,88.03,36245.0
2023-05-10 12:30:00,88.04,88.37,87.95,88.31,29651.0,88.04,88.37,87.95,88.31,29651.0
2023-05-10 12:40:00,88.33,88.35,88.23,88.32,11183.0,88.33,88.35,88.23,88.32,11183.0
2023-05-10 12:50:00,88.36,88.39,88.18,88.22,12684.0,88.36,88.39,88.18,88.22,12684.0
2023-05-10 13:00:00,88.19,88.34,88.15,88.24,10951.0,88.19,88.34,88.15,88.24,10951.0
2023-05-10 13:10:00,88.24,88.24,88.03,88.09,13653.0,88.24,88.24,88.03,88.09,13653.0
2023-05-10 13:20:00,88.07,88.11,87.93,87.97,17667.0,88.07,88.11,87.93,87.97,17667.0
2023-05-10 13:30:00,87.97,88.03,87.93,88.01,17692.0,87.97,88.03,87.93,88.01,17692.0
2023-05-10 13:40:00,88.02,88.23,88.0,88.22,14909.0,88.02,88.23,88.0,88.22,14909.0
2023-05-10 13:50:00,88.22,88.27,88.17,88.25,20871.0,88.22,88.27,88.17,88.25,20871.0
2023-05-10 14:00:00,88.26,88.55,88.25,88.53,17536.0,88.26,88.55,88.25,88.53,17536.0
2023-05-10 14:10:00,88.53,88.68,88.53,88.65,17841.0,88.53,88.68,88.53,88.65,17841.0
2023-05-10 14:20:00,88.64,88.67,88.54,88.56,26687.0,88.64,88.67,88.54,88.56,26687.0
2023-05-10 14:30:00,88.57,88.77,88.57,88.69,18228.0,88.57,88.77,88.57,88.69,18228.0
2023-05-10 14:40:00,88.69,88.77,88.52,88.56,32850.0,88.69,88.77,88.52,88.56,32850.0
2023-05-10 14:50:00,88.57,88.57,88.43,88.49,27781.0,88.57,88.57,88.43,88.49,27781.0
2023-05-10 15:00:00,88.49,88.71,88.44,88.69,21049.0,88.49,88.71,88.44,88.69,21049.0
2023-05-10 15:10:00,88.69,88.76,88.65,88.76,27121.0,88.69,88.76,88.65,88.76,27121.0
2023-05-10 15:20:00,88.77,88.97,88.77,88.89,29728.0,88.77,88.97,88.77,88.89,29728.0
2023-05-10 15:30:00,88.89,89.03,88.86,88.91,32362.0,88.89,89.03,88.86,88.91,32362.0
2023-05-10 15:40:00,88.92,89.0,88.89,88.98,46780.0,88.92,89.0,88.89,88.98,46780.0
2023-05-10 15:50:00,88.96,88.97,88.83,88.83,128147.0,88.96,88.97,88.83,88.83,128147.0
2023-05-11 09:30:00,89.05,89.23,88.61,89.23,50401.0,89.05,89.23,88.61,89.23,50401.0
2023-05-11 09:40:00,89.27,89.35,89.0,89.06,21705.0,89.27,89.35,89.0,89.06,21705.0
2023-05-11 09:50:00,89.06,89.13,88.83,88.87,39665.0,89.06,89.13,88.83,88.87,39665.0
2023-05-11 10:00:00,88.86,89.04,88.85,88.96,27570.0,88.86,89.04,88.85,88.96,27570.0
2023-05-11 10:10:00,88.98,89.29,88.93,89.22,20201.0,88.98,89.29,88.93,89.22,20201.0
2023-05-11 10:20:00,89.21,89.22,89.01,89.12,17672.0,89.21,89.22,89.01,89.12,17672.0
2023-05-11 10:30:00,89.08,89.13,88.92,88.99,15911.0,89.08,89.13,88.92,88.99,15911.0
2023-05-11 10:40:00,88.97,89.08,88.94,88.94,20531.0,88.97,89.08,88.94,88.94,20531.0
2023-05-11 10:50:00,88.94,89.0,88.74,88.78,21495.0,88.94,89.0,88.74,88.78,21495.0
2023-05-11 11:00:00,88.79,88.87,88.74,88.81,17539.0,88.79,88.87,88.74,88.81,17539.0
2023-05-11 11:10:00,88.82,88.86,88.7,88.72,13131.0,88.82,88.86,88.7,88.72,13131.0
2023-05-11 11:20:00,88.7,88.81,88.67,88.81,15917.0,88.7,88.81,88.67,88.81,15917.0
2023-05-11 11:30:00,88.83,88.91,88.73,88.73,13850.0,88.83,88.91,88.73,88.73,13850.0
2023-05-11 11:40:00,88.72,88.8,88.64,88.7,13655.0,88.72,88.8,88.64,88.7,13655.0
2023-05-11 11:50:00,88.71,88.87,88.71,88.84,8333.0,88.71,88.87,88.71,88.84,8333.0
2023-05-11 12:00:00,88.85,88.9,88.72,88.82,12728.0,88.85,88.9,88.72,88.82,12728.0
2023-05-11 12:10:00,88.81,88.92,88.72,88.89,13501.0,88.81,88.92,88.72,88.89,13501.0
2023-05-11 12:20:00,88.88,88.95,88.77,88.78,16105.0,88.88,88.95,88.77,88.78,16105.0
2023-05-11 12:30:00,88.79,89.04,88.78,88.91,68984.0,88.79,89.04,88.78,88.91,68984.0
2023-05-11 12:40:00,88.89,88.98,88.83,88.9,16280.0,88.89,88.98,88.83,88.9,16280.0
2023-05-11 12:50:00,88.87,88.93,88.81,88.85,19567.0,88.87,88.93,88.81,88.85,19567.0
2023-05-11 13:00:00,88.81,88.82,88.67,88.73,13489.0,88.81,88.82,88.67,88.73,13489.0
2023-05-11 13:10:00,88.7,88.73,88.66,88.72,11388.0,88.7,88.73,88.66,88.72,11388.0
2023-05-11 13:20:00,88.7,88.71,88.62,88.69,12128.0,88.7,88.71,88.62,88.69,12128.0
2023-05-11 13:30:00,88.69,88.76,88.66,88.7,13915.0,88.69,88.76,88.66,88.7,13915.0
2023-05-11 13:40:00,88.71,88.71,88.29,88.29,16217.0,88.71,88.71,88.29,88.29,16217.0
2023-05-11 13:50:00,88.28,88.55,88.23,88.53,16581.0,88.28,88.55,88.23,88.53,16581.0
2023-05-11 14:00:00,88.53,88.56,88.39,88.41,14915.0,88.53,88.56,88.39,88.41,14915.0
2023-05-11 14:10:00,88.42,88.44,88.37,88.38,17011.0,88.42,88.44,88.37,88.38,17011.0
2023-05-11 14:20:00,88.37,88.41,88.31,88.39,15587.0,88.37,88.41,88.31,88.39,15587.0
2023-05-11 14:30:00,88.39,88.48,88.36,88.45,18263.0,88.39,88.48,88.36,88.45,18263.0
2023-05-11 14:40:00,88.45,88.59,88.45,88.59,13428.0,88.45,88.59,88.45,88.59,13428.0
2023-05-11 14:50:00,88.61,88.69,88.54,88.69,18147.0,88.61,88.69,88.54,88.69,18147.0
2023-05-11 15:00:00,88.68,88.73,88.62,88.71,13421.0,88.68,88.73,88.62,88.71,13421.0
2023-05-11 15:10:00,88.72,88.73,88.63,88.65,19020.0,88.72,88.73,88.63,88.65,19020.0
2023-05-11 15:20:00,88.66,88.73,88.63,88.72,29196.0,88.66,88.73,88.63,88.72,29196.0
2023-05-11 15:30:00,88.73,88.76,88.64,88.66,40929.0,88.73,88.76,88.64,88.66,40929.0
2023-05-11 15:40:00,88.65,88.75,88.59,88.61,82538.0,88.65,88.75,88.59,88.61,82538.0
2023-05-11 15:50:00,88.61,88.8,88.59,88.78,127727.0,88.61,88.8,88.59,88.78,127727.0
2023-05-12 09:30:00,88.74,88.78,88.5,88.7,61408.0,88.74,88.78,88.5,88.7,61408.0
2023-05-12 09:40:00,88.74,88.8,88.59,88.59,22559.0,88.74,88.8,88.59,88.59,22559.0
2023-05-12 09:50:00,88.6,88.81,88.6,88.62,18603.0,88.6,88.81,88.6,88.62,18603.0
2023-05-12 10:00:00,88.5,88.71,88.47,88.63,32448.0,88.5,88.71,88.47,88.63,32448.0
2023-05-12 10:10:00,88.62,88.63,88.54,88.6,16293.0,88.62,88.63,88.54,88.6,16293.0
2023-05-12 10:20:00,88.61,88.61,88.48,88.53,19849.0,88.61,88.61,88.48,88.53,19849.0
2023-05-12 10:30:00,88.52,88.56,88.39,88.48,20238.0,88.52,88.56,88.39,88.48,20238.0
2023-05-12 10:40:00,88.54,88.59,88.49,88.59,28321.0,88.54,88.59,88.49,88.59,28321.0
2023-05-12 10:50:00,88.6,88.62,88.51,88.57,12445.0,88.6,88.62,88.51,88.57,12445.0
2023-05-12 11:00:00,88.56,88.8,88.56,88.79,13481.0,88.56,88.8,88.56,88.79,13481.0
2023-05-12 11:10:00,88.81,88.83,88.58,88.61,17123.0,88.81,88.83,88.58,88.61,17123.0
2023-05-12 11:20:00,88.62,88.72,88.61,88.72,12040.0,88.62,88.72,88.61,88.72,12040.0
2023-05-12 11:30:00,88.69,88.91,88.68,88.79,12821.0,88.69,88.91,88.68,88.79,12821.0
2023-05-12 11:40:00,88.79,88.93,88.78,88.92,10923.0,88.79,88.93,88.78,88.92,10923.0
2023-05-12 11:50:00,88.93,88.94,88.88,88.94,12746.0,88.93,88.94,88.88,88.94,12746.0
2023-05-12 12:00:00,88.95,89.0,88.79,88.81,10572.0,88.95,89.0,88.79,88.81,10572.0
2023-05-12 12:10:00,88.8,88.8,88.74,88.78,11182.0,88.8,88.8,88.74,88.78,11182.0
2023-05-12 12:20:00,88.79,88.87,88.72,88.85,17886.0,88.79,88.87,88.72,88.85,17886.0
2023-05-12 12:30:00,88.84,88.89,88.72,88.81,12663.0,88.84,88.89,88.72,88.81,12663.0
2023-05-12 12:40:00,88.82,88.94,88.8,88.94,35366.0,88.82,88.94,88.8,88.94,35366.0
2023-05-12 12:50:00,88.93,88.93,88.75,88.75,20899.0,88.93,88.93,88.75,88.75,20899.0
2023-05-12 13:00:00,88.74,88.87,88.69,88.87,12387.0,88.74,88.87,88.69,88.87,12387.0
2023-05-12 13:10:00,88.86,88.91,88.84,88.86,7552.0,88.86,88.91,88.84,88.86,7552.0
2023-05-12 13:20:00,88.85,88.97,88.82,88.82,14202.0,88.85,88.97,88.82,88.82,14202.0
2023-05-12 13:30:00,88.79,88.83,88.74,88.8,24310.0,88.79,88.83,88.74,88.8,24310.0
2023-05-12 13:40:00,88.8,88.89,88.78,88.86,10794.0,88.8,88.89,88.78,88.86,10794.0
2023-05-12 13:50:00,88.84,88.84,88.71,88.73,13739.0,88.84,88.84,88.71,88.73,13739.0
2023-05-12 14:00:00,88.7,88.75,88.65,88.68,16290.0,88.7,88.75,88.65,88.68,16290.0
2023-05-12 14:10:00,88.69,88.73,88.62,88.62,13391.0,88.69,88.73,88.62,88.62,13391.0
2023-05-12 14:20:00,88.62,88.86,88.61,88.8,14433.0,88.62,88.86,88.61,88.8,14433.0
2023-05-12 14:30:00,88.78,88.81,88.74,88.77,18470.0,88.78,88.81,88.74,88.77,18470.0
2023-05-12 14:40:00,88.77,88.83,88.73,88.77,17633.0,88.77,88.83,88.73,88.77,17633.0
2023-05-12 14:50:00,88.78,88.88,88.76,88.88,12114.0,88.78,88.88,88.76,88.88,12114.0
2023-05-12 15:00:00,88.88,88.9,88.81,88.82,10746.0,88.88,88.9,88.81,88.82,10746.0
2023-05-12 15:10:00,88.81,88.88,88.81,88.88,12958.0,88.81,88.88,88.81,88.88,12958.0
2023-05-12 15:20:00,88.9,88.92,88.86,88.91,18435.0,88.9,88.92,88.86,88.91,18435.0
2023-05-12 15:30:00,88.92,89.09,88.92,89.07,28643.0,88.92,89.09,88.92,89.07,28643.0
2023-05-12 15:40:00,89.08,89.12,89.02,89.07,28374.0,89.08,89.12,89.02,89.07,28374.0
2023-05-12 15:50:00,89.08,89.25,89.03,89.16,151386.0,89.08,89.25,89.03,89.16,151386.0
2023-05-15 09:30:00,89.12,89.47,88.95,89.16,90138.0,89.12,89.47,88.95,89.16,90138.0
2023-05-15 09:40:00,89.19,89.41,89.1,89.41,31292.0,89.19,89.41,89.1,89.41,31292.0
2023-05-15 09:50:00,89.43,89.67,89.32,89.64,43223.0,89.43,89.67,89.32,89.64,43223.0
2023-05-15 10:00:00,89.65,89.72,89.35,89.53,51599.0,89.65,89.72,89.35,89.53,51599.0
2023-05-15 10:10:00,89.54,89.55,89.26,89.38,22881.0,89.54,89.55,89.26,89.38,22881.0
2023-05-15 10:20:00,89.39,89.57,89.33,89.51,24825.0,89.39,89.57,89.33,89.51,24825.0
2023-05-15 10:30:00,89.52,89.67,89.45,89.56,30736.0,89.52,89.67,89.45,89.56,30736.0
2023-05-15 10:40:00,89.57,89.58,89.44,89.46,21314.0,89.57,89.58,89.44,89.46,21314.0
2023-05-15 10:50:00,89.43,89.43,89.16,89.19,19771.0,89.43,89.43,89.16,89.19,19771.0
2023-05-15 11:00:00,89.19,89.3,89.17,89.21,14708.0,89.19,89.3,89.17,89.21,14708.0
2023-05-15 11:10:00,89.21,89.29,89.21,89.27,13622.0,89.21,89.29,89.21,89.27,13622.0
2023-05-15 11:20:00,89.25,89.26,89.15,89.16,17312.0,89.25,89.26,89.15,89.16,17312.0
2023-05-15 11:30:00,89.18,89.22,89.02,89.18,20718.0,89.18,89.22,89.02,89.18,20718.0
2023-05-15 11:40:00,89.18,89.18,89.05,89.1,20863.0,89.18,89.18,89.05,89.1,20863.0
2023-05-15 11:50:00,89.11,89.19,89.02,89.02,15919.0,89.11,89.19,89.02,89.02,15919.0
2023-05-15 12:00:00,89.01,89.04,88.74,88.75,19575.0,89.01,89.04,88.74,88.75,19575.0
2023-05-15 12:10:00,88.76,88.79,88.61,88.64,23144.0,88.76,88.79,88.61,88.64,23144.0
2023-05-15 12:20:00,88.66,88.67,88.54,88.64,21696.0,88.66,88.67,88.54,88.64,21696.0
2023-05-15 12:30:00,88.65,88.65,88.53,88.53,28814.0,88.65,88.65,88.53,88.53,28814.0
2023-05-15 12:40:00,88.52,88.81,88.51,88.81,24805.0,88.52,88.81,88.51,88.81,24805.0
2023-05-15 12:50:00,88.81,88.92,88.77,88.89,15086.0,88.81,88.92,88.77,88.89,15086.0
2023-05-15 13:00:00,88.9,88.93,88.85,88.92,13010.0,88.9,88.93,88.85,88.92,13010.0
2023-05-15 13:10:00,88.94,88.98,88.88,88.89,12392.0,88.94,88.98,88.88,88.89,12392.0
2023-05-15 13:20:00,88.87,88.94,88.86,88.88,31849.0,88.87,88.94,88.86,88.88,31849.0
2023-05-15 13:30:00,88.89,88.9,88.63,88.65,15284.0,88.89,88.9,88.63,88.65,15284.0
2023-05-15 13:40:00,88.66,88.7,88.51,88.62,77376.0,88.66,88.7,88.51,88.62,77376.0
2023-05-15 13:50:00,88.63,88.75,88.6,88.75,42811.0,88.63,88.75,88.6,88.75,42811.0
2023-05-15 14:00:00,88.75,88.92,88.75,88.81,21586.0,88.75,88.92,88.75,88.81,21586.0
2023-05-15 14:10:00,88.81,88.93,88.79,88.88,12630.0,88.81,88.93,88.79,88.88,12630.0
2023-05-15 14:20:00,88.88,88.97,88.88,88.94,19843.0,88.88,88.97,88.88,88.94,19843.0
2023-05-15 14:30:00,88.92,89.02,88.92,88.97,14869.0,88.92,89.02,88.92,88.97,14869.0
2023-05-15 14:40:00,88.96,89.08,88.96,89.02,15574.0,88.96,89.08,88.96,89.02,15574.0
2023-05-15 14:50:00,89.03,89.05,88.96,88.97,13654.0,89.03,89.05,88.96,88.97,13654.0
2023-05-15 15:00:00,88.99,89.03,88.96,88.99,14301.0,88.99,89.03,88.96,88.99,14301.0
2023-05-15 15:10:00,88.98,89.02,88.91,88.93,25342.0,88.98,89.02,88.91,88.93,25342.0
2023-05-15 15:20:00,88.93,88.98,88.87,88.91,27945.0,88.93,88.98,88.87,88.91,27945.0
2023-05-15 15:30:00,88.91,89.03,88.89,88.99,25439.0,88.91,89.03,88.89,88.99,25439.0
2023-05-15 15:40:00,88.98,88.98,88.87,88.92,35918.0,88.98,88.98,88.87,88.92,35918.0
2023-05-15 15:50:00,88.91,88.95,88.81,88.95,135229.0,88.91,88.95,88.81,88.95,135229.0
2023-05-16 09:30:00,88.79,88.95,88.43,88.53,57085.0,88.79,88.95,88.43,88.53,57085.0
2023-05-16 09:40:00,88.55,88.8,88.5,88.64,15448.0,88.55,88.8,88.5,88.64,15448.0
2023-05-16 09:50:00,88.65,88.75,88.45,88.74,26703.0,88.65,88.75,88.45,88.74,26703.0
2023-05-16 10:00:00,88.73,88.88,88.66,88.69,22779.0,88.73,88.88,88.66,88.69,22779.0
2023-05-16 10:10:00,88.7,88.73,88.53,88.69,25302.0,88.7,88.73,88.53,88.69,25302.0
2023-05-16 10:20:00,88.69,88.75,88.56,88.75,17697.0,88.69,88.75,88.56,88.75,17697.0
2023-05-16 10:30:00,88.78,88.81,88.59,88.61,18162.0,88.78,88.81,88.59,88.61,18162.0
2023-05-16 10:40:00,88.59,88.68,88.48,88.68,17481.0,88.59,88.68,88.48,88.68,17481.0
2023-05-16 10:50:00,88.67,88.73,88.55,88.56,12826.0,88.67,88.73,88.55,88.56,12826.0
2023-05-16 11:00:00,88.57,88.71,88.54,88.63,14174.0,88.57,88.71,88.54,88.63,14174.0
2023-05-16 11:10:00,88.62,88.72,88.51,88.59,20833.0,88.62,88.72,88.51,88.59,20833.0
2023-05-16 11:20:00,88.58,88.64,88.54,88.64,11802.0,88.58,88.64,88.54,88.64,11802.0
2023-05-16 11:30:00,88.65,88.67,88.48,88.56,14642.0,88.65,88.67,88.48,88.56,14642.0
2023-05-16 11:40:00,88.54,88.63,88.48,88.63,26902.0,88.54,88.63,88.48,88.63,26902.0
2023-05-16 11:50:00,88.64,88.7,88.61,88.65,8676.0,88.64,88.7,88.61,88.65,8676.0
2023-05-16 12:00:00,88.65,88.65,88.55,88.57,10131.0,88.65,88.65,88.55,88.57,10131.0
2023-05-16 12:10:00,88.6,88.65,88.55,88.55,44191.0,88.6,88.65,88.55,88.55,44191.0
2023-05-16 12:20:00,88.54,88.59,88.47,88.58,15489.0,88.54,88.59,88.47,88.58,15489.0
2023-05-16 12:30:00,88.58,88.6,88.56,88.59,10086.0,88.58,88.6,88.56,88.59,10086.0
2023-05-16 12:40:00,88.61,88.66,88.55,88.58,13585.0,88.61,88.66,88.55,88.58,13585.0
2023-05-16 12:50:00,88.61,88.67,88.58,88.64,10675.0,88.61,88.67,88.58,88.64,10675.0
2023-05-16 13:00:00,88.65,88.68,88.62,88.62,8270.0,88.65,88.68,88.62,88.62,8270.0
2023-05-16 13:10:00,88.62,88.64,88.58,88.59,6471.0,88.62,88.64,88.58,88.59,6471.0
2023-05-16 13:20:00,88.59,88.6,88.52,88.53,8349.0,88.59,88.6,88.52,88.53,8349.0
2023-05-16 13:30:00,88.53,88.62,88.51,88.55,49244.0,88.53,88.62,88.51,88.55,49244.0
2023-05-16 13:40:00,88.54,88.64,88.54,88.63,11581.0,88.54,88.64,88.54,88.63,11581.0
2023-05-16 13:50:00,88.63,88.76,88.63,88.73,15017.0,88.63,88.76,88.63,88.73,15017.0
2023-05-16 14:00:00,88.76,88.77,88.54,88.57,15274.0,88.76,88.77,88.54,88.57,15274.0
2023-05-16 14:10:00,88.58,88.67,88.58,88.65,6309.0,88.58,88.67,88.58,88.65,6309.0
2023-05-16 14:20:00,88.66,88.74,88.65,88.7,8858.0,88.66,88.74,88.65,88.7,8858.0
2023-05-16 14:30:00,88.71,88.74,88.66,88.74,14981.0,88.71,88.74,88.66,88.74,14981.0
2023-05-16 14:40:00,88.76,88.8,88.74,88.79,8986.0,88.76,88.8,88.74,88.79,8986.0
2023-05-16 14:50:00,88.79,88.92,88.79,88.87,14592.0,88.79,88.92,88.79,88.87,14592.0
2023-05-16 15:00:00,88.86,88.96,88.86,88.92,16727.0,88.86,88.96,88.86,88.92,16727.0
2023-05-16 15:10:00,88.92,89.01,88.88,89.01,27320.0,88.92,89.01,88.88,89.01,27320.0
2023-05-16 15:20:00,89.01,89.03,88.93,88.98,16632.0,89.01,89.03,88.93,88.98,16632.0
2023-05-16 15:30:00,88.98,89.07,88.98,89.06,22900.0,88.98,89.07,88.98,89.06,22900.0
2023-05-16 15:40:00,89.06,89.12,88.96,88.96,35357.0,89.06,89.12,88.96,88.96,35357.0
2023-05-16 15:50:00,88.95,88.95,88.65,88.66,115678.0,88.95,88.95,88.65,88.66,115678.0
2023-05-17 09:30:00,88.7,88.96,88.15,88.21,62007.0,88.7,88.96,88.15,88.21,62007.0
2023-05-17 09:40:00,88.15,88.36,87.87,87.87,27472.0,88.15,88.36,87.87,87.87,27472.0
2023-05-17 09:50:00,87.84,87.84,87.2,87.24,44043.0,87.84,87.84,87.2,87.24,44043.0
2023-05-17 10:00:00,87.24,87.34,86.51,86.51,64498.0,87.24,87.34,86.51,86.51,64498.0
2023-05-17 10:10:00,86.51,87.24,86.51,87.2,45698.0,86.51,87.24,86.51,87.2,45698.0
2023-05-17 10:20:00,87.19,87.19,86.74,86.75,28597.0,87.19,87.19,86.74,86.75,28597.0
2023-05-17 10:30:00,86.78,86.95,86.77,86.85,39312.0,86.78,86.95,86.77,86.85,39312.0
2023-05-17 10:40:00,86.83,86.93,86.6,86.62,31787.0,86.83,86.93,86.6,86.62,31787.0
2023-05-17 10:50:00,86.6,86.66,86.49,86.54,39244.0,86.6,86.66,86.49,86.54,39244.0
2023-05-17 11:00:00,86.53,86.77,86.5,86.59,95641.0,86.53,86.77,86.5,86.59,95641.0
2023-05-17 11:10:00,86.58,86.86,86.54,86.65,76023.0,86.58,86.86,86.54,86.65,76023.0
2023-05-17 11:20:00,86.66,86.67,86.26,86.53,34967.0,86.66,86.67,86.26,86.53,34967.0
2023-05-17 11:30:00,86.53,86.57,86.44,86.52,18325.0,86.53,86.57,86.44,86.52,18325.0
2023-05-17 11:40:00,86.52,86.83,86.52,86.83,24621.0,86.52,86.83,86.52,86.83,24621.0
2023-05-17 11:50:00,86.81,86.97,86.72,86.97,38007.0,86.81,86.97,86.72,86.97,38007.0
2023-05-17 12:00:00,86.97,87.19,86.94,87.01,33182.0,86.97,87.19,86.94,87.01,33182.0
2023-05-17 12:10:00,87.01,87.16,87.0,87.08,25947.0,87.01,87.16,87.0,87.08,25947.0
2023-05-17 12:20:00,87.08,87.11,86.93,86.98,28064.0,87.08,87.11,86.93,86.98,28064.0
2023-05-17 12:30:00,87.0,87.17,86.98,87.17,25256.0,87.0,87.17,86.98,87.17,25256.0
2023-05-17 12:40:00,87.17,87.24,87.14,87.19,16451.0,87.17,87.24,87.14,87.19,16451.0
2023-05-17 12:50:00,87.19,87.37,87.15,87.34,15854.0,87.19,87.37,87.15,87.34,15854.0
2023-05-17 13:00:00,87.32,87.65,87.32,87.59,15768.0,87.32,87.65,87.32,87.59,15768.0
2023-05-17 13:10:00,87.6,87.61,87.43,87.43,14598.0,87.6,87.61,87.43,87.43,14598.0
2023-05-17 13:20:00,87.45,87.52,87.39,87.39,14747.0,87.45,87.52,87.39,87.39,14747.0
2023-05-17 13:30:00,87.4,87.45,87.33,87.33,14898.0,87.4,87.45,87.33,87.33,14898.0
2023-05-17 13:40:00,87.35,87.57,87.33,87.56,18135.0,87.35,87.57,87.33,87.56,18135.0
2023-05-17 13:50:00,87.56,87.6,87.48,87.55,17370.0,87.56,87.6,87.48,87.55,17370.0
2023-05-17 14:00:00,87.56,87.63,87.5,87.54,18205.0,87.56,87.63,87.5,87.54,18205.0
2023-05-17 14:10:00,87.55,87.64,87.45,87.49,16614.0,87.55,87.64,87.45,87.49,16614.0
2023-05-17 14:20:00,87.49,87.52,87.43,87.47,9550.0,87.49,87.52,87.43,87.47,9550.0
2023-05-17 14:30:00,87.49,87.54,87.43,87.48,15558.0,87.49,87.54,87.43,87.48,15558.0
2023-05-17 14:40:00,87.49,87.62,87.46,87.61,17670.0,87.49,87.62,87.46,87.61,17670.0
2023-05-17 14:50:00,87.61,87.62,87.48,87.54,31530.0,87.61,87.62,87.48,87.54,31530.0
2023-05-17 15:00:00,87.54,87.62,87.54,87.55,17060.0,87.54,87.62,87.54,87.55,17060.0
2023-05-17 15:10:00,87.56,87.61,87.5,87.5,23143.0,87.56,87.61,87.5,87.5,23143.0
2023-05-17 15:20:00,87.49,87.5,87.35,87.45,27275.0,87.49,87.5,87.35,87.45,27275.0
2023-05-17 15:30:00,87.45,87.56,87.45,87.55,37522.0,87.45,87.56,87.45,87.55,37522.0
2023-05-17 15:40:00,87.56,87.79,87.5,87.73,60563.0,87.56,87.79,87.5,87.73,60563.0
2023-05-17 15:50:00,87.73,87.77,87.59,87.69,147384.0,87.73,87.77,87.59,87.69,147384.0
2023-05-18 09:30:00,87.94,88.14,87.34,87.69,46644.0,87.94,88.14,87.34,87.69,46644.0
2023-05-18 09:40:00,87.64,87.75,87.4,87.41,12954.0,87.64,87.75,87.4,87.41,12954.0
2023-05-18 09:50:00,87.39,87.49,87.31,87.4,18090.0,87.39,87.49,87.31,87.4,18090.0
2023-05-18 10:00:00,87.36,87.51,87.31,87.36,29285.0,87.36,87.51,87.31,87.36,29285.0
2023-05-18 10:10:00,87.37,87.5,87.32,87.32,36052.0,87.37,87.5,87.32,87.32,36052.0
2023-05-18 10:20:00,87.35,87.7,87.33,87.63,20306.0,87.35,87.7,87.33,87.63,20306.0
2023-05-18 10:30:00,87.66,87.82,87.65,87.78,23109.0,87.66,87.82,87.65,87.78,23109.0
2023-05-18 10:40:00,87.77,87.77,87.54,87.61,39927.0,87.77,87.77,87.54,87.61,39927.0
2023-05-18 10:50:00,87.61,87.62,87.48,87.51,33163.0,87.61,87.62,87.48,87.51,33163.0
2023-05-18 11:00:00,87.51,87.79,87.51,87.73,48492.0,87.51,87.79,87.51,87.73,48492.0
2023-05-18 11:10:00,87.75,87.78,87.62,87.67,43620.0,87.75,87.78,87.62,87.67,43620.0
2023-05-18 11:20:00,87.68,87.7,87.39,87.39,28259.0,87.68,87.7,87.39,87.39,28259.0
2023-05-18 11:30:00,87.39,87.44,87.34,87.41,30976.0,87.39,87.44,87.34,87.41,30976.0
2023-05-18 11:40:00,87.41,87.66,87.4,87.63,32169.0,87.41,87.66,87.4,87.63,32169.0
2023-05-18 11:50:00,87.63,87.65,87.39,87.42,23569.0,87.63,87.65,87.39,87.42,23569.0
2023-05-18 12:00:00,87.41,87.52,87.22,87.22,60854.0,87.41,87.52,87.22,87.22,60854.0
2023-05-18 12:10:00,87.22,87.3,87.13,87.24,125973.0,87.22,87.3,87.13,87.24,125973.0
2023-05-18 12:20:00,87.25,87.31,87.2,87.25,22694.0,87.25,87.31,87.2,87.25,22694.0
2023-05-18 12:30:00,87.27,87.27,87.18,87.23,102642.0,87.27,87.27,87.18,87.23,102642.0
2023-05-18 12:40:00,87.22,87.25,87.16,87.17,9179.0,87.22,87.25,87.16,87.17,9179.0
2023-05-18 12:50:00,87.17,87.18,86.98,87.0,20293.0,87.17,87.18,86.98,87.0,20293.0
2023-05-18 13:00:00,87.0,87.05,86.96,87.04,14342.0,87.0,87.05,86.96,87.04,14342.0
2023-05-18 13:10:00,87.02,87.02,86.88,86.98,10783.0,87.02,87.02,86.88,86.98,10783.0
2023-05-18 13:20:00,86.96,87.03,86.79,86.79,24696.0,86.96,87.03,86.79,86.79,24696.0
2023-05-18 13:30:00,86.8,86.92,86.77,86.84,10149.0,86.8,86.92,86.77,86.84,10149.0
2023-05-18 13:40:00,86.8,86.81,86.65,86.74,20827.0,86.8,86.81,86.65,86.74,20827.0
2023-05-18 13:50:00,86.73,86.75,86.59,86.65,124127.0,86.73,86.75,86.59,86.65,124127.0
2023-05-18 14:00:00,86.67,86.74,86.62,86.67,14714.0,86.67,86.74,86.62,86.67,14714.0
2023-05-18 14:10:00,86.67,86.71,86.62,86.7,20190.0,86.67,86.71,86.62,86.7,20190.0
2023-05-18 14:20:00,86.68,86.85,86.68,86.73,38565.0,86.68,86.85,86.68,86.73,38565.0
2023-05-18 14:30:00,86.73,87.01,86.73,87.0,29959.0,86.73,87.01,86.73,87.0,29959.0
2023-05-18 14:40:00,87.0,87.06,86.82,87.02,99678.0,87.0,87.06,86.82,87.02,99678.0
2023-05-18 14:50:00,87.01,87.09,86.99,87.02,38686.0,87.01,87.09,86.99,87.02,38686.0
2023-05-18 15:00:00,87.01,87.09,86.99,87.09,20790.0,87.01,87.09,86.99,87.09,20790.0
2023-05-18 15:10:00,87.1,87.3,87.1,87.3,22202.0,87.1,87.3,87.1,87.3,22202.0
2023-05-18 15:20:00,87.31,87.33,87.19,87.31,24770.0,87.31,87.33,87.19,87.31,24770.0
2023-05-18 15:30:00,87.31,87.37,87.27,87.37,26366.0,87.31,87.37,87.27,87.37,26366.0
2023-05-18 15:40:00,87.36,87.63,87.34,87.62,104260.0,87.36,87.63,87.34,87.62,104260.0
2023-05-18 15:50:00,87.62,87.74,87.33,87.41,327877.0,87.62,87.74,87.33,87.41,327877.0
2023-05-19 09:30:00,87.76,87.85,87.26,87.64,128200.0,87.76,87.85,87.26,87.64,128200.0
2023-05-19 09:40:00,87.61,88.22,87.58,88.16,24212.0,87.61,88.22,87.58,88.16,24212.0
2023-05-19 09:50:00,88.14,88.31,88.12,88.15,31189.0,88.14,88.31,88.12,88.15,31189.0
2023-05-19 10:00:00,88.13,88.13,87.71,87.72,34789.0,88.13,88.13,87.71,87.72,34789.0
2023-05-19 10:10:00,87.72,87.82,87.69,87.81,15767.0,87.72,87.82,87.69,87.81,15767.0
2023-05-19 10:20:00,87.82,87.84,87.67,87.73,38996.0,87.82,87.84,87.67,87.73,38996.0
2023-05-19 10:30:00,87.72,87.77,87.61,87.63,28148.0,87.72,87.77,87.61,87.63,28148.0
2023-05-19 10:40:00,87.64,87.73,87.6,87.63,23236.0,87.64,87.73,87.6,87.63,23236.0
2023-05-19 10:50:00,87.64,87.73,87.63,87.64,17937.0,87.64,87.73,87.63,87.64,17937.0
2023-05-19 11:00:00,87.67,87.73,87.38,87.4,13811.0,87.67,87.73,87.38,87.4,13811.0
2023-05-19 11:10:00,87.42,87.49,87.24,87.28,85839.0,87.42,87.49,87.24,87.28,85839.0
2023-05-19 11:20:00,87.31,87.41,87.21,87.3,34022.0,87.31,87.41,87.21,87.3,34022.0
2023-05-19 11:30:00,87.31,87.45,87.21,87.31,58738.0,87.31,87.45,87.21,87.31,58738.0
2023-05-19 11:40:00,87.31,87.61,87.19,87.6,151939.0,87.31,87.61,87.19,87.6,151939.0
2023-05-19 11:50:00,87.61,87.82,87.54,87.8,33674.0,87.61,87.82,87.54,87.8,33674.0
2023-05-19 12:00:00,87.8,87.85,87.55,87.55,88271.0,87.8,87.85,87.55,87.55,88271.0
2023-05-19 12:10:00,87.56,87.84,87.55,87.84,42540.0,87.56,87.84,87.55,87.84,42540.0
2023-05-19 12:20:00,87.84,87.85,87.73,87.74,17575.0,87.84,87.85,87.73,87.74,17575.0
2023-05-19 12:30:00,87.72,87.72,87.53,87.67,13551.0,87.72,87.72,87.53,87.67,13551.0
2023-05-19 12:40:00,87.67,87.67,87.55,87.64,14785.0,87.67,87.67,87.55,87.64,14785.0
2023-05-19 12:50:00,87.64,87.83,87.62,87.81,13007.0,87.64,87.83,87.62,87.81,13007.0
2023-05-19 13:00:00,87.82,88.01,87.79,87.95,88269.0,87.82,88.01,87.79,87.95,88269.0
2023-05-19 13:10:00,87.91,87.98,87.89,87.96,14916.0,87.91,87.98,87.89,87.96,14916.0
2023-05-19 13:20:00,87.95,87.97,87.88,87.89,12444.0,87.95,87.97,87.88,87.89,12444.0
2023-05-19 13:30:00,87.88,88.04,87.82,88.03,25157.0,87.88,88.04,87.82,88.03,25157.0
2023-05-19 13:40:00,88.01,88.01,87.8,87.8,17277.0,88.01,88.01,87.8,87.8,17277.0
2023-05-19 13:50:00,87.8,87.9,87.78,87.85,28576.0,87.8,87.9,87.78,87.85,28576.0
2023-05-19 14:00:00,87.84,87.91,87.81,87.88,17618.0,87.84,87.91,87.81,87.88,17618.0
2023-05-19 14:10:00,87.87,87.89,87.71,87.84,18014.0,87.87,87.89,87.71,87.84,18014.0
2023-05-19 14:20:00,87.86,87.92,87.81,87.81,11683.0,87.86,87.92,87.81,87.81,11683.0
2023-05-19 14:30:00,87.81,87.91,87.72,87.89,16641.0,87.81,87.91,87.72,87.89,16641.0
2023-05-19 14:40:00,87.9,87.97,87.82,87.89,41046.0,87.9,87.97,87.82,87.89,41046.0
2023-05-19 14:50:00,87.9,87.94,87.82,87.91,13900.0,87.9,87.94,87.82,87.91,13900.0
2023-05-19 15:00:00,87.89,87.96,87.85,87.9,11623.0,87.89,87.96,87.85,87.9,11623.0
2023-05-19 15:10:00,87.9,87.98,87.88,87.88,15393.0,87.9,87.98,87.88,87.88,15393.0
2023-05-19 15:20:00,87.88,87.92,87.76,87.79,18851.0,87.88,87.92,87.76,87.79,18851.0
2023-05-19 15:30:00,87.8,87.87,87.73,87.86,23021.0,87.8,87.87,87.73,87.86,23021.0
2023-05-19 15:40:00,87.84,87.96,87.82,87.92,63552.0,87.84,87.96,87.82,87.92,63552.0
2023-05-19 15:50:00,87.86,88.02,87.81,87.96,133503.0,87.86,88.02,87.81,87.96,133503.0
2023-05-22 09:30:00,87.82,88.83,87.64,88.83,57026.0,87.82,88.83,87.64,88.83,57026.0
2023-05-22 09:40:00,88.79,88.93,88.47,88.47,29740.0,88.79,88.93,88.47,88.47,29740.0
2023-05-22 09:50:00,88.45,88.6,88.26,88.41,73704.0,88.45,88.6,88.26,88.41,73704.0
2023-05-22 10:00:00,88.39,88.46,88.14,88.2,102418.0,88.39,88.46,88.14,88.2,102418.0
2023-05-22 10:10:00,88.21,88.61,88.21,88.56,52712.0,88.21,88.61,88.21,88.56,52712.0
2023-05-22 10:20:00,88.58,88.77,88.52,88.76,24251.0,88.58,88.77,88.52,88.76,24251.0
2023-05-22 10:30:00,88.74,88.8,88.7,88.77,16844.0,88.74,88.8,88.7,88.77,16844.0
2023-05-22 10:40:00,88.77,88.93,88.77,88.85,17319.0,88.77,88.93,88.77,88.85,17319.0
2023-05-22 10:50:00,88.84,89.0,88.78,88.99,22322.0,88.84,89.0,88.78,88.99,22322.0
2023-05-22 11:00:00,89.03,89.22,89.02,89.14,16623.0,89.03,89.22,89.02,89.14,16623.0
2023-05-22 11:10:00,89.15,89.25,89.11,89.18,24249.0,89.15,89.25,89.11,89.18,24249.0
2023-05-22 11:20:00,89.2,89.23,89.17,89.17,23479.0,89.2,89.23,89.17,89.17,23479.0
2023-05-22 11:30:00,89.18,89.24,89.12,89.15,39181.0,89.18,89.24,89.12,89.15,39181.0
2023-05-22 11:40:00,89.14,89.21,89.1,89.15,34133.0,89.14,89.21,89.1,89.15,34133.0
2023-05-22 11:50:00,89.14,89.32,89.11,89.28,16486.0,89.14,89.32,89.11,89.28,16486.0
2023-05-22 12:00:00,89.3,89.39,89.29,89.31,15069.0,89.3,89.39,89.29,89.31,15069.0
2023-05-22 12:10:00,89.31,89.37,89.3,89.33,16623.0,89.31,89.37,89.3,89.33,16623.0
2023-05-22 12:20:00,89.3,89.3,89.17,89.2,14690.0,89.3,89.3,89.17,89.2,14690.0
2023-05-22 12:30:00,89.16,89.2,89.1,89.15,12038.0,89.16,89.2,89.1,89.15,12038.0
2023-05-22 12:40:00,89.15,89.19,89.13,89.16,13614.0,89.15,89.19,89.13,89.16,13614.0
2023-05-22 12:50:00,89.17,89.23,89.16,89.21,8528.0,89.17,89.23,89.16,89.21,8528.0
2023-05-22 13:00:00,89.21,89.26,89.18,89.2,8747.0,89.21,89.26,89.18,89.2,8747.0
2023-05-22 13:10:00,89.23,89.24,88.98,89.13,22796.0,89.23,89.24,88.98,89.13,22796.0
2023-05-22 13:20:00,89.15,89.15,89.06,89.08,11359.0,89.15,89.15,89.06,89.08,11359.0
2023-05-22 13:30:00,89.07,89.08,88.97,88.97,8010.0,89.07,89.08,88.97,88.97,8010.0
2023-05-22 13:40:00,88.96,89.04,88.96,89.03,16481.0,88.96,89.04,88.96,89.03,16481.0
2023-05-22 13:50:00,89.03,89.08,88.99,89.04,11015.0,89.03,89.08,88.99,89.04,11015.0
2023-05-22 14:00:00,89.02,89.12,89.02,89.08,14773.0,89.02,89.12,89.02,89.08,14773.0
2023-05-22 14:10:00,89.08,89.11,89.03,89.1,9760.0,89.08,89.11,89.03,89.1,9760.0
2023-05-22 14:20:00,89.11,89.17,89.07,89.16,12700.0,89.11,89.17,89.07,89.16,12700.0
2023-05-22 14:30:00,89.17,89.23,89.16,89.21,11975.0,89.17,89.23,89.16,89.21,11975.0
2023-05-22 14:40:00,89.22,89.32,89.21,89.29,16247.0,89.22,89.32,89.21,89.29,16247.0
2023-05-22 14:50:00,89.31,89.38,89.26,89.33,29339.0,89.31,89.38,89.26,89.33,29339.0
2023-05-22 15:00:00,89.34,89.4,89.27,89.29,17918.0,89.34,89.4,89.27,89.29,17918.0
2023-05-22 15:10:00,89.27,89.28,89.21,89.26,24805.0,89.27,89.28,89.21,89.26,24805.0
2023-05-22 15:20:00,89.26,89.27,89.11,89.16,18500.0,89.26,89.27,89.11,89.16,18500.0
2023-05-22 15:30:00,89.15,89.16,89.06,89.09,26314.0,89.15,89.16,89.06,89.09,26314.0
2023-05-22 15:40:00,89.1,89.27,89.06,89.13,46330.0,89.1,89.27,89.06,89.13,46330.0
2023-05-22 15:50:00,89.14,89.19,89.08,89.18,129401.0,89.14,89.19,89.08,89.18,129401.0
2023-05-23 09:30:00,88.52,89.14,88.09,88.11,53532.0,88.52,89.14,88.09,88.11,53532.0
2023-05-23 09:40:00,88.15,88.57,88.12,88.43,12631.0,88.15,88.57,88.12,88.43,12631.0
2023-05-23 09:50:00,88.44,88.49,87.94,87.94,34050.0,88.44,88.49,87.94,87.94,34050.0
2023-05-23 10:00:00,87.99,88.08,87.86,87.92,31691.0,87.99,88.08,87.86,87.92,31691.0
2023-05-23 10:10:00,87.93,87.95,87.64,87.72,32646.0,87.93,87.95,87.64,87.72,32646.0
2023-05-23 10:20:00,87.73,87.75,87.51,87.56,23788.0,87.73,87.75,87.51,87.56,23788.0
2023-05-23 10:30:00,87.53,87.54,87.4,87.44,54376.0,87.53,87.54,87.4,87.44,54376.0
2023-05-23 10:40:00,87.44,87.59,87.41,87.49,18955.0,87.44,87.59,87.41,87.49,18955.0
2023-05-23 10:50:00,87.48,87.48,87.22,87.26,13395.0,87.48,87.48,87.22,87.26,13395.0
2023-05-23 11:00:00,87.25,87.41,87.25,87.39,26655.0,87.25,87.41,87.25,87.39,26655.0
2023-05-23 11:10:00,87.36,87.41,87.17,87.17,21029.0,87.36,87.41,87.17,87.17,21029.0
2023-05-23 11:20:00,87.16,87.19,87.01,87.01,13821.0,87.16,87.19,87.01,87.01,13821.0
2023-05-23 11:30:00,87.02,87.02,86.8,86.82,23421.0,87.02,87.02,86.8,86.82,23421.0
2023-05-23 11:40:00,86.82,86.84,86.6,86.62,24606.0,86.82,86.84,86.6,86.62,24606.0
2023-05-23 11:50:00,86.62,86.62,86.01,86.02,35786.0,86.62,86.62,86.01,86.02,35786.0
2023-05-23 12:00:00,86.04,86.04,85.56,85.63,33874.0,86.04,86.04,85.56,85.63,33874.0
2023-05-23 12:10:00,85.62,85.72,85.44,85.48,44094.0,85.62,85.72,85.44,85.48,44094.0
2023-05-23 12:20:00,85.48,85.5,85.31,85.37,23693.0,85.48,85.5,85.31,85.37,23693.0
2023-05-23 12:30:00,85.36,85.36,85.03,85.09,26562.0,85.36,85.36,85.03,85.09,26562.0
2023-05-23 12:40:00,85.08,85.09,84.83,84.85,62051.0,85.08,85.09,84.83,84.85,62051.0
2023-05-23 12:50:00,84.83,84.91,84.56,84.61,60254.0,84.83,84.91,84.56,84.61,60254.0
2023-05-23 13:00:00,84.61,84.86,84.57,84.85,89204.0,84.61,84.86,84.57,84.85,89204.0
2023-05-23 13:10:00,84.86,84.88,84.56,84.56,91061.0,84.86,84.88,84.56,84.56,91061.0
2023-05-23 13:20:00,84.56,84.56,84.18,84.19,53506.0,84.56,84.56,84.18,84.19,53506.0
2023-05-23 13:30:00,84.19,84.31,84.04,84.15,38271.0,84.19,84.31,84.04,84.15,38271.0
2023-05-23 13:40:00,84.16,84.68,84.16,84.58,49885.0,84.16,84.68,84.16,84.58,49885.0
2023-05-23 13:50:00,84.59,84.7,84.57,84.65,23505.0,84.59,84.7,84.57,84.65,23505.0
2023-05-23 14:00:00,84.64,84.9,84.63,84.78,39106.0,84.64,84.9,84.63,84.78,39106.0
2023-05-23 14:10:00,84.79,84.88,84.66,84.72,29940.0,84.79,84.88,84.66,84.72,29940.0
2023-05-23 14:20:00,84.7,84.73,84.5,84.65,38213.0,84.7,84.73,84.5,84.65,38213.0
2023-05-23 14:30:00,84.61,84.79,84.56,84.78,29351.0,84.61,84.79,84.56,84.78,29351.0
2023-05-23 14:40:00,84.79,85.08,84.75,84.77,44042.0,84.79,85.08,84.75,84.77,44042.0
2023-05-23 14:50:00,84.77,85.03,84.76,85.02,90839.0,84.77,85.03,84.76,85.02,90839.0
2023-05-23 15:00:00,85.03,85.06,84.76,84.82,31452.0,85.03,85.06,84.76,84.82,31452.0
2023-05-23 15:10:00,84.84,84.92,84.8,84.8,26395.0,84.84,84.92,84.8,84.8,26395.0
2023-05-23 15:20:00,84.8,85.1,84.8,85.07,37564.0,84.8,85.1,84.8,85.07,37564.0
2023-05-23 15:30:00,85.09,85.2,85.06,85.12,40840.0,85.09,85.2,85.06,85.12,40840.0
2023-05-23 15:40:00,85.11,85.12,84.85,85.05,57792.0,85.11,85.12,84.85,85.05,57792.0
2023-05-23 15:50:00,85.03,85.05,84.73,84.77,295022.0,85.03,85.05,84.73,84.77,295022.0
2023-05-24 09:30:00,84.23,84.39,83.58,84.27,106222.0,84.23,84.39,83.58,84.27,106222.0
2023-05-24 09:40:00,84.27,84.27,83.73,83.9,41464.0,84.27,84.27,83.73,83.9,41464.0
2023-05-24 09:50:00,83.86,84.03,83.67,83.69,29589.0,83.86,84.03,83.67,83.69,29589.0
2023-05-24 10:00:00,83.66,84.06,83.65,84.01,35884.0,83.66,84.06,83.65,84.01,35884.0
2023-05-24 10:10:00,84.01,84.1,83.96,84.02,32136.0,84.01,84.1,83.96,84.02,32136.0
2023-05-24 10:20:00,84.01,84.23,83.97,84.14,27700.0,84.01,84.23,83.97,84.14,27700.0
2023-05-24 10:30:00,84.18,84.25,84.03,84.24,41959.0,84.18,84.25,84.03,84.24,41959.0
2023-05-24 10:40:00,84.24,84.44,84.14,84.2,25796.0,84.24,84.44,84.14,84.2,25796.0
2023-05-24 10:50:00,84.22,84.23,83.89,83.94,17224.0,84.22,84.23,83.89,83.94,17224.0
2023-05-24 11:00:00,83.92,84.11,83.88,84.06,16374.0,83.92,84.11,83.88,84.06,16374.0
2023-05-24 11:10:00,84.05,84.21,84.03,84.15,16665.0,84.05,84.21,84.03,84.15,16665.0
2023-05-24 11:20:00,84.15,84.27,84.07,84.08,13365.0,84.15,84.27,84.07,84.08,13365.0
2023-05-24 11:30:00,84.08,84.14,83.85,83.9,21498.0,84.08,84.14,83.85,83.9,21498.0
2023-05-24 11:40:00,83.9,83.93,83.67,83.79,16354.0,83.9,83.93,83.67,83.79,16354.0
2023-05-24 11:50:00,83.81,83.88,83.8,83.86,16729.0,83.81,83.88,83.8,83.86,16729.0
2023-05-24 12:00:00,83.87,83.94,83.84,83.84,12417.0,83.87,83.94,83.84,83.84,12417.0
2023-05-24 12:10:00,83.85,83.85,83.63,83.65,18200.0,83.85,83.85,83.63,83.65,18200.0
2023-05-24 12:20:00,83.66,83.69,83.63,83.65,13721.0,83.66,83.69,83.63,83.65,13721.0
2023-05-24 12:30:00,83.66,83.77,83.65,83.77,14411.0,83.66,83.77,83.65,83.77,14411.0
2023-05-24 12:40:00,83.78,83.86,83.74,83.77,15251.0,83.78,83.86,83.74,83.77,15251.0
2023-05-24 12:50:00,83.78,83.86,83.75,83.83,8364.0,83.78,83.86,83.75,83.83,8364.0
2023-05-24 13:00:00,83.82,83.89,83.78,83.81,10814.0,83.82,83.89,83.78,83.81,10814.0
2023-05-24 13:10:00,83.81,83.86,83.76,83.83,13779.0,83.81,83.86,83.76,83.83,13779.0
2023-05-24 13:20:00,83.83,83.96,83.81,83.81,13931.0,83.83,83.96,83.81,83.81,13931.0
2023-05-24 13:30:00,83.8,83.94,83.76,83.9,8063.0,83.8,83.94,83.76,83.9,8063.0
2023-05-24 13:40:00,83.9,83.91,83.77,83.82,14105.0,83.9,83.91,83.77,83.82,14105.0
2023-05-24 13:50:00,83.81,83.82,83.78,83.79,7744.0,83.81,83.82,83.78,83.79,7744.0
2023-05-24 14:00:00,83.8,83.87,83.67,83.67,22800.0,83.8,83.87,83.67,83.67,22800.0
2023-05-24 14:10:00,83.67,83.77,83.62,83.67,46272.0,83.67,83.77,83.62,83.67,46272.0
2023-05-24 14:20:00,83.66,83.72,83.63,83.64,18836.0,83.66,83.72,83.63,83.64,18836.0
2023-05-24 14:30:00,83.66,83.87,83.62,83.85,9407.0,83.66,83.87,83.62,83.85,9407.0
2023-05-24 14:40:00,83.87,83.89,83.79,83.79,13144.0,83.87,83.89,83.79,83.79,13144.0
2023-05-24 14:50:00,83.77,83.82,83.67,83.68,9036.0,83.77,83.82,83.67,83.68,9036.0
2023-05-24 15:00:00,83.7,83.76,83.63,83.72,16243.0,83.7,83.76,83.63,83.72,16243.0
2023-05-24 15:10:00,83.71,83.98,83.71,83.97,16871.0,83.71,83.98,83.71,83.97,16871.0
2023-05-24 15:20:00,83.98,84.07,83.94,84.04,25694.0,83.98,84.07,83.94,84.04,25694.0
2023-05-24 15:30:00,84.04,84.22,83.99,84.08,30762.0,84.04,84.22,83.99,84.08,30762.0
2023-05-24 15:40:00,84.08,84.11,83.94,83.99,55652.0,84.08,84.11,83.94,83.99,55652.0
2023-05-24 15:50:00,83.98,83.98,83.76,83.85,170737.0,83.98,83.98,83.76,83.85,170737.0
2023-05-25 09:30:00,84.0,84.01,81.91,81.99,127779.0,84.0,84.01,81.91,81.99,127779.0
2023-05-25 09:40:00,82.0,82.17,81.61,81.68,89077.0,82.0,82.17,81.61,81.68,89077.0
2023-05-25 09:50:00,81.7,81.76,81.35,81.46,46983.0,81.7,81.76,81.35,81.46,46983.0
2023-05-25 10:00:00,81.52,81.99,81.51,81.88,59805.0,81.52,81.99,81.51,81.88,59805.0
2023-05-25 10:10:00,81.87,82.07,81.83,81.84,33987.0,81.87,82.07,81.83,81.84,33987.0
2023-05-25 10:20:00,81.84,82.07,81.73,81.88,51109.0,81.84,82.07,81.73,81.88,51109.0
2023-05-25 10:30:00,81.85,82.02,81.72,82.02,86368.0,81.85,82.02,81.72,82.02,86368.0
2023-05-25 10:40:00,82.02,82.14,81.85,81.92,54874.0,82.02,82.14,81.85,81.92,54874.0
2023-05-25 10:50:00,81.92,81.97,81.78,81.84,27334.0,81.92,81.97,81.78,81.84,27334.0
2023-05-25 11:00:00,81.86,82.01,81.8,81.87,67271.0,81.86,82.01,81.8,81.87,67271.0
2023-05-25 11:10:00,81.88,82.05,81.69,81.7,41218.0,81.88,82.05,81.69,81.7,41218.0
2023-05-25 11:20:00,81.68,81.82,81.5,81.61,42487.0,81.68,81.82,81.5,81.61,42487.0
2023-05-25 11:30:00,81.61,81.68,81.54,81.61,39527.0,81.61,81.68,81.54,81.61,39527.0
2023-05-25 11:40:00,81.61,81.64,81.38,81.54,108770.0,81.61,81.64,81.38,81.54,108770.0
2023-05-25 11:50:00,81.55,81.6,81.36,81.42,44163.0,81.55,81.6,81.36,81.42,44163.0
2023-05-25 12:00:00,81.43,81.47,81.26,81.41,53996.0,81.43,81.47,81.26,81.41,53996.0
2023-05-25 12:10:00,81.4,81.42,81.16,81.19,48291.0,81.4,81.42,81.16,81.19,48291.0
2023-05-25 12:20:00,81.19,81.2,80.95,80.99,55616.0,81.19,81.2,80.95,80.99,55616.0
2023-05-25 12:30:00,80.99,81.04,80.94,81.0,31020.0,80.99,81.04,80.94,81.0,31020.0
2023-05-25 12:40:00,81.01,81.23,80.99,81.22,93053.0,81.01,81.23,80.99,81.22,93053.0
2023-05-25 12:50:00,81.23,81.45,81.19,81.31,17809.0,81.23,81.45,81.19,81.31,17809.0
2023-05-25 13:00:00,81.34,81.41,81.32,81.4,19512.0,81.34,81.41,81.32,81.4,19512.0
2023-05-25 13:10:00,81.38,81.5,81.32,81.33,29785.0,81.38,81.5,81.32,81.33,29785.0
2023-05-25 13:20:00,81.33,81.44,81.24,81.43,18934.0,81.33,81.44,81.24,81.43,18934.0
2023-05-25 13:30:00,81.44,81.62,81.42,81.46,20371.0,81.44,81.62,81.42,81.46,20371.0
2023-05-25 13:40:00,81.48,81.57,81.44,81.45,10116.0,81.48,81.57,81.44,81.45,10116.0
2023-05-25 13:50:00,81.44,81.61,81.41,81.59,24719.0,81.44,81.61,81.41,81.59,24719.0
2023-05-25 14:00:00,81.59,81.87,81.58,81.62,31847.0,81.59,81.87,81.58,81.62,31847.0
2023-05-25 14:10:00,81.63,81.74,81.62,81.66,20201.0,81.63,81.74,81.62,81.66,20201.0
2023-05-25 14:20:00,81.65,81.65,81.52,81.57,25094.0,81.65,81.65,81.52,81.57,25094.0
2023-05-25 14:30:00,81.56,81.58,81.32,81.39,34837.0,81.56,81.58,81.32,81.39,34837.0
2023-05-25 14:40:00,81.39,81.51,81.36,81.37,24232.0,81.39,81.51,81.36,81.37,24232.0
2023-05-25 14:50:00,81.38,81.46,81.31,81.32,15297.0,81.38,81.46,81.31,81.32,15297.0
2023-05-25 15:00:00,81.34,81.48,81.27,81.46,23167.0,81.34,81.48,81.27,81.46,23167.0
2023-05-25 15:10:00,81.47,81.53,81.33,81.34,29166.0,81.47,81.53,81.33,81.34,29166.0
2023-05-25 15:20:00,81.31,81.54,81.25,81.51,33016.0,81.31,81.54,81.25,81.51,33016.0
2023-05-25 15:30:00,81.51,81.73,81.48,81.73,59355.0,81.51,81.73,81.48,81.73,59355.0
2023-05-25 15:40:00,81.72,82.0,81.65,81.88,97231.0,81.72,82.0,81.65,81.88,97231.0
2023-05-25 15:50:00,81.86,81.9,81.62,81.64,163527.0,81.86,81.9,81.62,81.64,163527.0
2023-05-26 09:30:00,81.54,81.79,81.3,81.79,62056.0,81.54,81.79,81.3,81.79,62056.0
2023-05-26 09:40:00,81.86,82.04,81.78,81.87,27202.0,81.86,82.04,81.78,81.87,27202.0
2023-05-26 09:50:00,81.87,81.87,81.65,81.84,19539.0,81.87,81.87,81.65,81.84,19539.0
2023-05-26 10:00:00,81.84,82.0,81.75,81.89,32230.0,81.84,82.0,81.75,81.89,32230.0
2023-05-26 10:10:00,81.88,81.88,81.57,81.63,45898.0,81.88,81.88,81.57,81.63,45898.0
2023-05-26 10:20:00,81.64,81.76,81.51,81.74,28703.0,81.64,81.76,81.51,81.74,28703.0
2023-05-26 10:30:00,81.75,81.76,81.48,81.5,21355.0,81.75,81.76,81.48,81.5,21355.0
2023-05-26 10:40:00,81.51,81.66,81.46,81.58,33082.0,81.51,81.66,81.46,81.58,33082.0
2023-05-26 10:50:00,81.59,81.83,81.48,81.79,29571.0,81.59,81.83,81.48,81.79,29571.0
2023-05-26 11:00:00,81.82,81.86,81.57,81.6,25276.0,81.82,81.86,81.57,81.6,25276.0
2023-05-26 11:10:00,81.6,81.74,81.44,81.74,27017.0,81.6,81.74,81.44,81.74,27017.0
2023-05-26 11:20:00,81.75,81.76,81.59,81.63,30456.0,81.75,81.76,81.59,81.63,30456.0
2023-05-26 11:30:00,81.66,81.69,81.53,81.55,15372.0,81.66,81.69,81.53,81.55,15372.0
2023-05-26 11:40:00,81.53,81.74,81.49,81.56,50892.0,81.53,81.74,81.49,81.56,50892.0
2023-05-26 11:50:00,81.56,81.56,81.4,81.42,24308.0,81.56,81.56,81.4,81.42,24308.0
2023-05-26 12:00:00,81.42,81.43,81.32,81.39,13831.0,81.42,81.43,81.32,81.39,13831.0
2023-05-26 12:10:00,81.39,81.54,81.37,81.51,17984.0,81.39,81.54,81.37,81.51,17984.0
2023-05-26 12:20:00,81.53,81.7,81.53,81.69,13376.0,81.53,81.7,81.53,81.69,13376.0
2023-05-26 12:30:00,81.7,81.82,81.68,81.82,24924.0,81.7,81.82,81.68,81.82,24924.0
2023-05-26 12:40:00,81.81,81.84,81.69,81.7,17342.0,81.81,81.84,81.69,81.7,17342.0
2023-05-26 12:50:00,81.71,81.71,81.62,81.68,16893.0,81.71,81.71,81.62,81.68,16893.0
2023-05-26 13:00:00,81.7,81.72,81.56,81.56,14572.0,81.7,81.72,81.56,81.56,14572.0
2023-05-26 13:10:00,81.56,81.56,81.32,81.34,13827.0,81.56,81.56,81.32,81.34,13827.0
2023-05-26 13:20:00,81.34,81.44,81.34,81.41,8261.0,81.34,81.44,81.34,81.41,8261.0
2023-05-26 13:30:00,81.4,81.44,81.35,81.37,10929.0,81.4,81.44,81.35,81.37,10929.0
2023-05-26 13:40:00,81.38,81.56,81.36,81.53,18692.0,81.38,81.56,81.36,81.53,18692.0
2023-05-26 13:50:00,81.54,81.58,81.49,81.57,15042.0,81.54,81.58,81.49,81.57,15042.0
2023-05-26 14:00:00,81.58,81.63,81.41,81.41,14249.0,81.58,81.63,81.41,81.41,14249.0
2023-05-26 14:10:00,81.42,81.45,81.35,81.45,16422.0,81.42,81.45,81.35,81.45,16422.0
2023-05-26 14:20:00,81.44,81.56,81.41,81.53,11697.0,81.44,81.56,81.41,81.53,11697.0
2023-05-26 14:30:00,81.54,81.68,81.54,81.66,13224.0,81.54,81.68,81.54,81.66,13224.0
2023-05-26 14:40:00,81.65,81.65,81.54,81.63,15274.0,81.65,81.65,81.54,81.63,15274.0
2023-05-26 14:50:00,81.62,81.66,81.45,81.45,24892.0,81.62,81.66,81.45,81.45,24892.0
2023-05-26 15:00:00,81.46,81.73,81.46,81.73,29227.0,81.46,81.73,81.46,81.73,29227.0
2023-05-26 15:10:00,81.77,81.83,81.67,81.78,29871.0,81.77,81.83,81.67,81.78,29871.0
2023-05-26 15:20:00,81.79,81.82,81.67,81.68,28920.0,81.79,81.82,81.67,81.68,28920.0
2023-05-26 15:30:00,81.67,81.86,81.67,81.85,57119.0,81.67,81.86,81.67,81.85,57119.0
2023-05-26 15:40:00,81.86,82.03,81.83,82.0,57153.0,81.86,82.03,81.83,82.0,57153.0
2023-05-26 15:50:00,82.0,82.1,81.91,82.01,153599.0,82.0,82.1,81.91,82.01,153599.0
2023-05-30 09:30:00,82.21,82.3,81.53,81.56,112259.0,82.21,82.3,81.53,81.56,112259.0
2023-05-30 09:40:00,81.55,82.1,81.52,82.05,63478.0,81.55,82.1,81.52,82.05,63478.0
2023-05-30 09:50:00,82.06,82.09,81.74,81.74,20055.0,82.06,82.09,81.74,81.74,20055.0
2023-05-30 10:00:00,81.75,81.75,81.3,81.37,25208.0,81.75,81.75,81.3,81.37,25208.0
2023-05-30 10:10:00,81.37,81.4,81.21,81.34,97822.0,81.37,81.4,81.21,81.34,97822.0
2023-05-30 10:20:00,81.36,81.59,81.24,81.37,48513.0,81.36,81.59,81.24,81.37,48513.0
2023-05-30 10:30:00,81.37,81.79,81.31,81.79,31547.0,81.37,81.79,81.31,81.79,31547.0
2023-05-30 10:40:00,81.77,81.84,81.55,81.6,24303.0,81.77,81.84,81.55,81.6,24303.0
2023-05-30 10:50:00,81.62,81.62,81.38,81.42,15980.0,81.62,81.62,81.38,81.42,15980.0
2023-05-30 11:00:00,81.43,81.55,81.4,81.45,19573.0,81.43,81.55,81.4,81.45,19573.0
2023-05-30 11:10:00,81.44,81.46,81.32,81.4,17184.0,81.44,81.46,81.32,81.4,17184.0
2023-05-30 11:20:00,81.41,81.5,81.28,81.49,22394.0,81.41,81.5,81.28,81.49,22394.0
2023-05-30 11:30:00,81.49,81.79,81.4,81.79,33138.0,81.49,81.79,81.4,81.79,33138.0
2023-05-30 11:40:00,81.79,81.85,81.63,81.65,17851.0,81.79,81.85,81.63,81.65,17851.0
2023-05-30 11:50:00,81.64,81.7,81.59,81.67,16135.0,81.64,81.7,81.59,81.67,16135.0
2023-05-30 12:00:00,81.66,81.66,81.52,81.54,5972.0,81.66,81.66,81.52,81.54,5972.0
2023-05-30 12:10:00,81.53,81.6,81.5,81.59,7109.0,81.53,81.6,81.5,81.59,7109.0
2023-05-30 12:20:00,81.58,81.61,81.5,81.54,6031.0,81.58,81.61,81.5,81.54,6031.0
2023-05-30 12:30:00,81.53,81.54,81.27,81.27,12955.0,81.53,81.54,81.27,81.27,12955.0
2023-05-30 12:40:00,81.26,81.36,81.21,81.35,11632.0,81.26,81.36,81.21,81.35,11632.0
2023-05-30 12:50:00,81.33,81.43,81.32,81.36,12601.0,81.33,81.43,81.32,81.36,12601.0
2023-05-30 13:00:00,81.35,81.35,81.19,81.27,16805.0,81.35,81.35,81.19,81.27,16805.0
2023-05-30 13:10:00,81.26,81.36,81.23,81.34,13979.0,81.26,81.36,81.23,81.34,13979.0
2023-05-30 13:20:00,81.34,81.39,81.2,81.22,29864.0,81.34,81.39,81.2,81.22,29864.0
2023-05-30 13:30:00,81.2,81.54,81.03,81.23,66720.0,81.2,81.54,81.03,81.23,66720.0
2023-05-30 13:40:00,81.25,81.35,81.22,81.3,9628.0,81.25,81.35,81.22,81.3,9628.0
2023-05-30 13:50:00,81.32,81.34,81.22,81.23,10713.0,81.32,81.34,81.22,81.23,10713.0
2023-05-30 14:00:00,81.27,81.32,81.23,81.23,11564.0,81.27,81.32,81.23,81.23,11564.0
2023-05-30 14:10:00,81.23,81.36,81.18,81.34,16162.0,81.23,81.36,81.18,81.34,16162.0
2023-05-30 14:20:00,81.34,81.45,81.32,81.41,27367.0,81.34,81.45,81.32,81.41,27367.0
2023-05-30 14:30:00,81.41,81.5,81.41,81.46,21047.0,81.41,81.5,81.41,81.46,21047.0
2023-05-30 14:40:00,81.46,81.58,81.44,81.54,88961.0,81.46,81.58,81.44,81.54,88961.0
2023-05-30 14:50:00,81.54,81.58,81.44,81.5,28372.0,81.54,81.58,81.44,81.5,28372.0
2023-05-30 15:00:00,81.48,81.49,81.39,81.49,14713.0,81.48,81.49,81.39,81.49,14713.0
2023-05-30 15:10:00,81.49,81.55,81.44,81.51,16616.0,81.49,81.55,81.44,81.51,16616.0
2023-05-30 15:20:00,81.51,81.57,81.43,81.57,72150.0,81.51,81.57,81.43,81.57,72150.0
2023-05-30 15:30:00,81.57,81.67,81.5,81.55,104302.0,81.57,81.67,81.5,81.55,104302.0
2023-05-30 15:40:00,81.54,81.56,81.43,81.54,51286.0,81.54,81.56,81.43,81.54,51286.0
2023-05-30 15:50:00,81.54,81.55,81.27,81.41,215399.0,81.54,81.55,81.27,81.41,215399.0
2023-05-31 09:30:00,81.89,81.96,81.3,81.49,246062.0,81.89,81.96,81.3,81.49,246062.0
2023-05-31 09:40:00,81.57,82.08,81.32,81.32,197961.0,81.57,82.08,81.32,81.32,197961.0
2023-05-31 09:50:00,81.3,81.81,81.3,81.59,82736.0,81.3,81.81,81.3,81.59,82736.0
2023-05-31 10:00:00,81.59,81.94,81.5,81.84,100805.0,81.59,81.94,81.5,81.84,100805.0
2023-05-31 10:10:00,81.83,82.05,81.75,82.0,76389.0,81.83,82.05,81.75,82.0,76389.0
2023-05-31 10:20:00,82.0,82.01,81.83,81.95,35530.0,82.0,82.01,81.83,81.95,35530.0
2023-05-31 10:30:00,81.93,81.99,81.75,81.79,51804.0,81.93,81.99,81.75,81.79,51804.0
2023-05-31 10:40:00,81.81,82.09,81.76,82.03,27846.0,81.81,82.09,81.76,82.03,27846.0
2023-05-31 10:50:00,82.02,82.29,82.0,82.28,27416.0,82.02,82.29,82.0,82.28,27416.0
2023-05-31 11:00:00,82.27,82.28,82.07,82.26,77379.0,82.27,82.28,82.07,82.26,77379.0
2023-05-31 11:10:00,82.26,82.57,82.16,82.53,109336.0,82.26,82.57,82.16,82.53,109336.0
2023-05-31 11:20:00,82.55,82.64,82.5,82.61,31020.0,82.55,82.64,82.5,82.61,31020.0
2023-05-31 11:30:00,82.6,82.72,82.53,82.66,25037.0,82.6,82.72,82.53,82.66,25037.0
2023-05-31 11:40:00,82.66,82.7,82.6,82.67,24988.0,82.66,82.7,82.6,82.67,24988.0
2023-05-31 11:50:00,82.67,82.69,82.51,82.54,40252.0,82.67,82.69,82.51,82.54,40252.0
2023-05-31 12:00:00,82.53,82.66,82.51,82.64,26218.0,82.53,82.66,82.51,82.64,26218.0
2023-05-31 12:10:00,82.66,82.68,82.52,82.62,20114.0,82.66,82.68,82.52,82.62,20114.0
2023-05-31 12:20:00,82.61,83.06,82.6,83.01,44770.0,82.61,83.06,82.6,83.01,44770.0
2023-05-31 12:30:00,83.0,83.19,82.97,83.11,18885.0,83.0,83.19,82.97,83.11,18885.0
2023-05-31 12:40:00,83.16,83.41,83.15,83.34,27890.0,83.16,83.41,83.15,83.34,27890.0
2023-05-31 12:50:00,83.31,83.38,83.25,83.34,22511.0,83.31,83.38,83.25,83.34,22511.0
2023-05-31 13:00:00,83.36,83.38,83.24,83.24,17168.0,83.36,83.38,83.24,83.24,17168.0
2023-05-31 13:10:00,83.24,83.49,83.15,83.48,37502.0,83.24,83.49,83.15,83.48,37502.0
2023-05-31 13:20:00,83.48,83.64,83.42,83.63,35913.0,83.48,83.64,83.42,83.63,35913.0
2023-05-31 13:30:00,83.63,83.63,83.36,83.45,23518.0,83.63,83.63,83.36,83.45,23518.0
2023-05-31 13:40:00,83.45,83.5,83.24,83.27,14684.0,83.45,83.5,83.24,83.27,14684.0
2023-05-31 13:50:00,83.28,83.48,83.24,83.48,15675.0,83.28,83.48,83.24,83.48,15675.0
2023-05-31 14:00:00,83.48,83.49,83.31,83.44,43664.0,83.48,83.49,83.31,83.44,43664.0
2023-05-31 14:10:00,83.46,83.62,83.44,83.62,19599.0,83.46,83.62,83.44,83.62,19599.0
2023-05-31 14:20:00,83.66,83.78,83.61,83.74,30833.0,83.66,83.78,83.61,83.74,30833.0
2023-05-31 14:30:00,83.74,84.04,83.71,84.0,126981.0,83.74,84.04,83.71,84.0,126981.0
2023-05-31 14:40:00,84.0,84.08,83.97,84.0,33627.0,84.0,84.08,83.97,84.0,33627.0
2023-05-31 14:50:00,84.02,84.04,83.8,83.93,34625.0,84.02,84.04,83.8,83.93,34625.0
2023-05-31 15:00:00,83.93,84.09,83.93,84.08,30416.0,83.93,84.09,83.93,84.08,30416.0
2023-05-31 15:10:00,84.09,84.24,84.08,84.17,61501.0,84.09,84.24,84.08,84.17,61501.0
2023-05-31 15:20:00,84.17,84.31,84.16,84.29,53257.0,84.17,84.31,84.16,84.29,53257.0
2023-05-31 15:30:00,84.29,84.55,84.27,84.52,100554.0,84.29,84.55,84.27,84.52,100554.0
2023-05-31 15:40:00,84.52,84.72,84.45,84.49,153778.0,84.52,84.72,84.45,84.49,153778.0
2023-05-31 15:50:00,84.5,84.54,84.17,84.24,677898.0,84.5,84.54,84.17,84.24,677898.0
2023-06-01 09:30:00,84.06,84.13,82.97,83.26,100936.0,84.06,84.13,82.97,83.26,100936.0
2023-06-01 09:40:00,83.26,83.6,83.15,83.44,31880.0,83.26,83.6,83.15,83.44,31880.0
2023-06-01 09:50:00,83.44,83.49,83.02,83.12,39873.0,83.44,83.49,83.02,83.12,39873.0
2023-06-01 10:00:00,83.12,83.68,82.98,83.65,40517.0,83.12,83.68,82.98,83.65,40517.0
2023-06-01 10:10:00,83.67,84.11,83.67,84.02,44813.0,83.67,84.11,83.67,84.02,44813.0
2023-06-01 10:20:00,83.99,84.18,83.78,84.18,41827.0,83.99,84.18,83.78,84.18,41827.0
2023-06-01 10:30:00,84.2,84.43,84.19,84.27,23976.0,84.2,84.43,84.19,84.27,23976.0
2023-06-01 10:40:00,84.29,84.35,84.09,84.09,18450.0,84.29,84.35,84.09,84.09,18450.0
2023-06-01 10:50:00,84.13,84.24,84.13,84.16,17891.0,84.13,84.24,84.13,84.16,17891.0
2023-06-01 11:00:00,84.2,84.33,84.18,84.28,15069.0,84.2,84.33,84.18,84.28,15069.0
2023-06-01 11:10:00,84.26,84.41,84.22,84.37,19466.0,84.26,84.41,84.22,84.37,19466.0
2023-06-01 11:20:00,84.35,84.5,84.24,84.49,37306.0,84.35,84.5,84.24,84.49,37306.0
2023-06-01 11:30:00,84.51,84.67,84.41,84.46,27061.0,84.51,84.67,84.41,84.46,27061.0
2023-06-01 11:40:00,84.43,84.51,84.42,84.42,19855.0,84.43,84.51,84.42,84.42,19855.0
2023-06-01 11:50:00,84.42,84.5,84.42,84.45,17070.0,84.42,84.5,84.42,84.45,17070.0
2023-06-01 12:00:00,84.46,84.52,84.42,84.42,18315.0,84.46,84.52,84.42,84.42,18315.0
2023-06-01 12:10:00,84.42,84.44,84.3,84.39,16113.0,84.42,84.44,84.3,84.39,16113.0
2023-06-01 12:20:00,84.4,84.63,84.39,84.63,16386.0,84.4,84.63,84.39,84.63,16386.0
2023-06-01 12:30:00,84.65,84.82,84.64,84.74,38181.0,84.65,84.82,84.64,84.74,38181.0
2023-06-01 12:40:00,84.77,84.82,84.72,84.81,26588.0,84.77,84.82,84.72,84.81,26588.0
2023-06-01 12:50:00,84.8,84.86,84.76,84.79,24119.0,84.8,84.86,84.76,84.79,24119.0
2023-06-01 13:00:00,84.79,84.83,84.52,84.54,19721.0,84.79,84.83,84.52,84.54,19721.0
2023-06-01 13:10:00,84.55,84.64,84.52,84.61,8406.0,84.55,84.64,84.52,84.61,8406.0
2023-06-01 13:20:00,84.6,84.64,84.45,84.52,14654.0,84.6,84.64,84.45,84.52,14654.0
2023-06-01 13:30:00,84.52,84.61,84.5,84.59,15314.0,84.52,84.61,84.5,84.59,15314.0
2023-06-01 13:40:00,84.61,84.67,84.53,84.65,20248.0,84.61,84.67,84.53,84.65,20248.0
2023-06-01 13:50:00,84.65,84.66,84.5,84.55,13554.0,84.65,84.66,84.5,84.55,13554.0
2023-06-01 14:00:00,84.55,84.62,84.47,84.62,15131.0,84.55,84.62,84.47,84.62,15131.0
2023-06-01 14:10:00,84.6,84.77,84.59,84.6,19802.0,84.6,84.77,84.59,84.6,19802.0
2023-06-01 14:20:00,84.61,84.62,84.53,84.59,16785.0,84.61,84.62,84.53,84.59,16785.0
2023-06-01 14:30:00,84.6,84.61,84.54,84.58,16797.0,84.6,84.61,84.54,84.58,16797.0
2023-06-01 14:40:00,84.59,84.74,84.59,84.69,19167.0,84.59,84.74,84.59,84.69,19167.0
2023-06-01 14:50:00,84.76,85.11,84.75,85.11,24203.0,84.76,85.11,84.75,85.11,24203.0
2023-06-01 15:00:00,85.11,85.14,85.06,85.1,28344.0,85.11,85.14,85.06,85.1,28344.0
2023-06-01 15:10:00,85.12,85.12,84.95,85.0,52058.0,85.12,85.12,84.95,85.0,52058.0
2023-06-01 15:20:00,85.0,85.07,84.93,85.02,140036.0,85.0,85.07,84.93,85.02,140036.0
2023-06-01 15:30:00,85.02,85.07,84.98,85.0,98981.0,85.02,85.07,84.98,85.0,98981.0
2023-06-01 15:40:00,85.0,85.14,84.98,85.13,81899.0,85.0,85.14,84.98,85.13,81899.0
2023-06-01 15:50:00,85.11,85.24,84.97,85.23,254075.0,85.11,85.24,84.97,85.23,254075.0
2023-06-02 09:30:00,85.62,85.88,85.49,85.71,63044.0,85.62,85.88,85.49,85.71,63044.0
2023-06-02 09:40:00,85.75,85.8,85.11,85.21,18857.0,85.75,85.8,85.11,85.21,18857.0
2023-06-02 09:50:00,85.19,85.25,84.83,84.9,22424.0,85.19,85.25,84.83,84.9,22424.0
2023-06-02 10:00:00,84.93,85.13,84.81,85.04,35408.0,84.93,85.13,84.81,85.04,35408.0
2023-06-02 10:10:00,84.99,85.3,84.99,85.11,52623.0,84.99,85.3,84.99,85.11,52623.0
2023-06-02 10:20:00,85.11,85.14,84.91,84.95,13448.0,85.11,85.14,84.91,84.95,13448.0
2023-06-02 10:30:00,84.97,84.97,84.8,84.97,12686.0,84.97,84.97,84.8,84.97,12686.0
2023-06-02 10:40:00,84.97,85.02,84.88,84.98,14021.0,84.97,85.02,84.88,84.98,14021.0
2023-06-02 10:50:00,84.95,85.04,84.89,84.95,14565.0,84.95,85.04,84.89,84.95,14565.0
2023-06-02 11:00:00,84.97,85.14,84.9,84.95,15386.0,84.97,85.14,84.9,84.95,15386.0
2023-06-02 11:10:00,84.96,85.05,84.91,84.97,18180.0,84.96,85.05,84.91,84.97,18180.0
2023-06-02 11:20:00,84.98,85.09,84.95,85.02,13486.0,84.98,85.09,84.95,85.02,13486.0
2023-06-02 11:30:00,85.03,85.09,84.99,84.99,12613.0,85.03,85.09,84.99,84.99,12613.0
2023-06-02 11:40:00,85.01,85.28,85.0,85.28,21009.0,85.01,85.28,85.0,85.28,21009.0
2023-06-02 11:50:00,85.29,85.55,85.2,85.44,40577.0,85.29,85.55,85.2,85.44,40577.0
2023-06-02 12:00:00,85.43,85.49,85.19,85.24,39976.0,85.43,85.49,85.19,85.24,39976.0
2023-06-02 12:10:00,85.21,85.27,84.99,85.1,15144.0,85.21,85.27,84.99,85.1,15144.0
2023-06-02 12:20:00,85.1,85.12,85.0,85.07,14779.0,85.1,85.12,85.0,85.07,14779.0
2023-06-02 12:30:00,85.07,85.2,85.01,85.19,26734.0,85.07,85.2,85.01,85.19,26734.0
2023-06-02 12:40:00,85.2,85.22,85.15,85.17,10656.0,85.2,85.22,85.15,85.17,10656.0
2023-06-02 12:50:00,85.17,85.21,85.05,85.15,16711.0,85.17,85.21,85.05,85.15,16711.0
2023-06-02 13:00:00,85.16,85.28,85.11,85.28,22950.0,85.16,85.28,85.11,85.28,22950.0
2023-06-02 13:10:00,85.28,85.48,85.18,85.46,23962.0,85.28,85.48,85.18,85.46,23962.0
2023-06-02 13:20:00,85.46,85.59,85.41,85.57,20740.0,85.46,85.59,85.41,85.57,20740.0
2023-06-02 13:30:00,85.57,85.58,85.44,85.5,11287.0,85.57,85.58,85.44,85.5,11287.0
2023-06-02 13:40:00,85.51,85.57,85.48,85.53,7568.0,85.51,85.57,85.48,85.53,7568.0
2023-06-02 13:50:00,85.53,85.62,85.48,85.62,12450.0,85.53,85.62,85.48,85.62,12450.0
2023-06-02 14:00:00,85.61,85.61,85.48,85.54,15338.0,85.61,85.61,85.48,85.54,15338.0
2023-06-02 14:10:00,85.55,85.62,85.52,85.58,21578.0,85.55,85.62,85.52,85.58,21578.0
2023-06-02 14:20:00,85.59,85.64,85.55,85.56,33643.0,85.59,85.64,85.55,85.56,33643.0
2023-06-02 14:30:00,85.56,85.58,85.34,85.34,19203.0,85.56,85.58,85.34,85.34,19203.0
2023-06-02 14:40:00,85.35,85.55,85.3,85.51,57888.0,85.35,85.55,85.3,85.51,57888.0
2023-06-02 14:50:00,85.5,85.61,85.5,85.56,24369.0,85.5,85.61,85.5,85.56,24369.0
2023-06-02 15:00:00,85.56,85.66,85.56,85.56,25563.0,85.56,85.66,85.56,85.56,25563.0
2023-06-02 15:10:00,85.56,85.77,85.54,85.77,25125.0,85.56,85.77,85.54,85.77,25125.0
2023-06-02 15:20:00,85.77,85.81,85.57,85.58,46614.0,85.77,85.81,85.57,85.58,46614.0
2023-06-02 15:30:00,85.56,85.63,85.47,85.63,52229.0,85.56,85.63,85.47,85.63,52229.0
2023-06-02 15:40:00,85.63,85.66,85.5,85.56,40882.0,85.63,85.66,85.5,85.56,40882.0
2023-06-02 15:50:00,85.55,85.55,85.32,85.33,150011.0,85.55,85.55,85.32,85.33,150011.0
2023-06-05 09:30:00,84.94,85.42,84.91,85.07,68974.0,84.94,85.42,84.91,85.07,68974.0
2023-06-05 09:40:00,85.0,85.16,84.86,85.15,31786.0,85.0,85.16,84.86,85.15,31786.0
2023-06-05 09:50:00,85.17,85.64,85.12,85.58,18794.0,85.17,85.64,85.12,85.58,18794.0
2023-06-05 10:00:00,85.53,85.72,85.18,85.23,24873.0,85.53,85.72,85.18,85.23,24873.0
2023-06-05 10:10:00,85.19,85.46,85.17,85.24,20563.0,85.19,85.46,85.17,85.24,20563.0
2023-06-05 10:20:00,85.24,85.34,85.07,85.21,20972.0,85.24,85.34,85.07,85.21,20972.0
2023-06-05 10:30:00,85.19,85.19,84.97,85.15,24570.0,85.19,85.19,84.97,85.15,24570.0
2023-06-05 10:40:00,85.15,85.3,85.09,85.21,25729.0,85.15,85.3,85.09,85.21,25729.0
2023-06-05 10:50:00,85.21,85.39,85.18,85.3,29861.0,85.21,85.39,85.18,85.3,29861.0
2023-06-05 11:00:00,85.28,85.28,85.06,85.2,16500.0,85.28,85.28,85.06,85.2,16500.0
2023-06-05 11:10:00,85.19,85.29,85.12,85.17,17390.0,85.19,85.29,85.12,85.17,17390.0
2023-06-05 11:20:00,85.2,85.28,85.13,85.25,15924.0,85.2,85.28,85.13,85.25,15924.0
2023-06-05 11:30:00,85.26,85.28,85.15,85.2,27453.0,85.26,85.28,85.15,85.2,27453.0
2023-06-05 11:40:00,85.2,85.38,85.19,85.36,13753.0,85.2,85.38,85.19,85.36,13753.0
2023-06-05 11:50:00,85.37,85.45,85.3,85.36,9966.0,85.37,85.45,85.3,85.36,9966.0
2023-06-05 12:00:00,85.37,85.45,85.33,85.45,12748.0,85.37,85.45,85.33,85.45,12748.0
2023-06-05 12:10:00,85.46,85.51,85.36,85.36,20904.0,85.46,85.51,85.36,85.36,20904.0
2023-06-05 12:20:00,85.37,85.45,85.35,85.44,14449.0,85.37,85.45,85.35,85.44,14449.0
2023-06-05 12:30:00,85.44,85.54,85.43,85.53,14031.0,85.44,85.54,85.43,85.53,14031.0
2023-06-05 12:40:00,85.52,85.61,85.52,85.58,13937.0,85.52,85.61,85.52,85.58,13937.0
2023-06-05 12:50:00,85.59,85.61,85.51,85.6,9852.0,85.59,85.61,85.51,85.6,9852.0
2023-06-05 13:00:00,85.6,85.6,85.47,85.51,11712.0,85.6,85.6,85.47,85.51,11712.0
2023-06-05 13:10:00,85.52,85.54,85.37,85.46,10999.0,85.52,85.54,85.37,85.46,10999.0
2023-06-05 13:20:00,85.45,85.49,85.3,85.35,14255.0,85.45,85.49,85.3,85.35,14255.0
2023-06-05 13:30:00,85.35,85.43,85.3,85.43,14785.0,85.35,85.43,85.3,85.43,14785.0
2023-06-05 13:40:00,85.42,85.5,85.38,85.45,12849.0,85.42,85.5,85.38,85.45,12849.0
2023-06-05 13:50:00,85.46,85.65,85.46,85.64,23939.0,85.46,85.65,85.46,85.64,23939.0
2023-06-05 14:00:00,85.62,85.64,85.55,85.61,27024.0,85.62,85.64,85.55,85.61,27024.0
2023-06-05 14:10:00,85.63,85.74,85.57,85.74,31333.0,85.63,85.74,85.57,85.74,31333.0
2023-06-05 14:20:00,85.72,85.81,85.68,85.76,23293.0,85.72,85.81,85.68,85.76,23293.0
2023-06-05 14:30:00,85.76,85.78,85.45,85.47,32329.0,85.76,85.78,85.45,85.47,32329.0
2023-06-05 14:40:00,85.46,85.65,85.45,85.65,22706.0,85.46,85.65,85.45,85.65,22706.0
2023-06-05 14:50:00,85.65,85.73,85.51,85.73,20566.0,85.65,85.73,85.51,85.73,20566.0
2023-06-05 15:00:00,85.72,85.78,85.59,85.75,27068.0,85.72,85.78,85.59,85.75,27068.0
2023-06-05 15:10:00,85.75,85.79,85.65,85.67,24597.0,85.75,85.79,85.65,85.67,24597.0
2023-06-05 15:20:00,85.66,85.77,85.66,85.68,24140.0,85.66,85.77,85.66,85.68,24140.0
2023-06-05 15:30:00,85.67,85.77,85.65,85.72,32153.0,85.67,85.77,85.65,85.72,32153.0
2023-06-05 15:40:00,85.72,85.84,85.72,85.79,52257.0,85.72,85.84,85.72,85.79,52257.0
2023-06-05 15:50:00,85.8,85.97,85.8,85.95,138577.0,85.8,85.97,85.8,85.95,138577.0
2023-06-06 09:30:00,86.43,86.76,85.98,86.1,65811.0,86.43,86.76,85.98,86.1,65811.0
2023-06-06 09:40:00,86.16,86.26,86.07,86.15,17804.0,86.16,86.26,86.07,86.15,17804.0
2023-06-06 09:50:00,86.19,86.47,86.14,86.17,24349.0,86.19,86.47,86.14,86.17,24349.0
2023-06-06 10:00:00,86.21,86.22,86.01,86.2,15710.0,86.21,86.22,86.01,86.2,15710.0
2023-06-06 10:10:00,86.2,86.32,86.06,86.1,15967.0,86.2,86.32,86.06,86.1,15967.0
2023-06-06 10:20:00,86.1,86.13,85.71,85.75,17267.0,86.1,86.13,85.71,85.75,17267.0
2023-06-06 10:30:00,85.75,86.13,85.74,85.84,20330.0,85.75,86.13,85.74,85.84,20330.0
2023-06-06 10:40:00,85.84,85.93,85.79,85.87,17747.0,85.84,85.93,85.79,85.87,17747.0
2023-06-06 10:50:00,85.87,85.97,85.8,85.97,15874.0,85.87,85.97,85.8,85.97,15874.0
2023-06-06 11:00:00,85.97,86.03,85.87,85.87,17925.0,85.97,86.03,85.87,85.87,17925.0
2023-06-06 11:10:00,85.87,85.9,85.66,85.66,13140.0,85.87,85.9,85.66,85.66,13140.0
2023-06-06 11:20:00,85.66,85.68,85.48,85.61,18487.0,85.66,85.68,85.48,85.61,18487.0
2023-06-06 11:30:00,85.62,85.71,85.62,85.7,12157.0,85.62,85.71,85.62,85.7,12157.0
2023-06-06 11:40:00,85.7,85.71,85.51,85.61,25387.0,85.7,85.71,85.51,85.61,25387.0
2023-06-06 11:50:00,85.61,85.68,85.53,85.53,13430.0,85.61,85.68,85.53,85.53,13430.0
2023-06-06 12:00:00,85.53,85.57,85.38,85.44,14057.0,85.53,85.57,85.38,85.44,14057.0
2023-06-06 12:10:00,85.45,85.47,85.24,85.28,20588.0,85.45,85.47,85.24,85.28,20588.0
2023-06-06 12:20:00,85.29,85.29,84.95,84.97,16020.0,85.29,85.29,84.95,84.97,16020.0
2023-06-06 12:30:00,84.99,85.27,84.99,85.21,26658.0,84.99,85.27,84.99,85.21,26658.0
2023-06-06 12:40:00,85.25,85.27,85.18,85.24,11830.0,85.25,85.27,85.18,85.24,11830.0
2023-06-06 12:50:00,85.29,85.37,85.23,85.27,6295.0,85.29,85.37,85.23,85.27,6295.0
2023-06-06 13:00:00,85.28,85.36,85.27,85.36,12536.0,85.28,85.36,85.27,85.36,12536.0
2023-06-06 13:10:00,85.36,85.45,85.31,85.31,12445.0,85.36,85.45,85.31,85.31,12445.0
2023-06-06 13:20:00,85.27,85.32,85.09,85.09,37594.0,85.27,85.32,85.09,85.09,37594.0
2023-06-06 13:30:00,85.07,85.13,85.02,85.07,17801.0,85.07,85.13,85.02,85.07,17801.0
2023-06-06 13:40:00,85.09,85.09,84.97,84.98,13509.0,85.09,85.09,84.97,84.98,13509.0
2023-06-06 13:50:00,84.96,85.08,84.93,84.95,20407.0,84.96,85.08,84.93,84.95,20407.0
2023-06-06 14:00:00,84.93,84.95,84.85,84.92,15404.0,84.93,84.95,84.85,84.92,15404.0
2023-06-06 14:10:00,84.94,85.02,84.94,84.99,22488.0,84.94,85.02,84.94,84.99,22488.0
2023-06-06 14:20:00,84.99,85.02,84.86,85.02,25507.0,84.99,85.02,84.86,85.02,25507.0
2023-06-06 14:30:00,85.02,85.08,84.89,84.95,32201.0,85.02,85.08,84.89,84.95,32201.0
2023-06-06 14:40:00,84.95,84.99,84.88,84.9,11637.0,84.95,84.99,84.88,84.9,11637.0
2023-06-06 14:50:00,84.91,84.95,84.88,84.89,23981.0,84.91,84.95,84.88,84.89,23981.0
2023-06-06 15:00:00,84.89,85.07,84.89,85.04,19918.0,84.89,85.07,84.89,85.04,19918.0
2023-06-06 15:10:00,85.03,85.12,85.01,85.12,17625.0,85.03,85.12,85.01,85.12,17625.0
2023-06-06 15:20:00,85.13,85.18,85.1,85.16,20090.0,85.13,85.18,85.1,85.16,20090.0
2023-06-06 15:30:00,85.15,85.35,85.13,85.28,30904.0,85.15,85.35,85.13,85.28,30904.0
2023-06-06 15:40:00,85.29,85.35,85.25,85.32,59292.0,85.29,85.35,85.25,85.32,59292.0
2023-06-06 15:50:00,85.32,85.44,85.16,85.16,176564.0,85.32,85.44,85.16,85.16,176564.0
2023-06-07 09:30:00,85.36,85.36,84.86,85.25,34451.0,85.36,85.36,84.86,85.25,34451.0
2023-06-07 09:40:00,85.21,85.47,85.1,85.24,14340.0,85.21,85.47,85.1,85.24,14340.0
2023-06-07 09:50:00,85.29,85.29,84.81,84.81,12946.0,85.29,85.29,84.81,84.81,12946.0
2023-06-07 10:00:00,84.78,84.84,84.58,84.63,17783.0,84.78,84.84,84.58,84.63,17783.0
2023-06-07 10:10:00,84.6,84.6,84.14,84.21,27512.0,84.6,84.6,84.14,84.21,27512.0
2023-06-07 10:20:00,84.2,84.29,84.12,84.17,60803.0,84.2,84.29,84.12,84.17,60803.0
2023-06-07 10:30:00,84.2,84.32,83.77,83.78,29833.0,84.2,84.32,83.77,83.78,29833.0
2023-06-07 10:40:00,83.76,83.76,83.32,83.51,45934.0,83.76,83.76,83.32,83.51,45934.0
2023-06-07 10:50:00,83.53,83.85,83.53,83.63,61607.0,83.53,83.85,83.53,83.63,61607.0
2023-06-07 11:00:00,83.59,83.79,83.57,83.69,36404.0,83.59,83.79,83.57,83.69,36404.0
2023-06-07 11:10:00,83.68,83.68,83.36,83.42,82546.0,83.68,83.68,83.36,83.42,82546.0
2023-06-07 11:20:00,83.44,83.46,83.24,83.33,18375.0,83.44,83.46,83.24,83.33,18375.0
2023-06-07 11:30:00,83.34,83.52,83.31,83.38,13752.0,83.34,83.52,83.31,83.38,13752.0
2023-06-07 11:40:00,83.37,83.41,83.13,83.17,16065.0,83.37,83.41,83.13,83.17,16065.0
2023-06-07 11:50:00,83.18,83.18,82.99,83.04,17804.0,83.18,83.18,82.99,83.04,17804.0
2023-06-07 12:00:00,83.05,83.05,82.95,83.01,10686.0,83.05,83.05,82.95,83.01,10686.0
2023-06-07 12:10:00,83.0,83.0,82.7,82.7,20233.0,83.0,83.0,82.7,82.7,20233.0
2023-06-07 12:20:00,82.7,82.78,82.69,82.76,24482.0,82.7,82.78,82.69,82.76,24482.0
2023-06-07 12:30:00,82.77,83.05,82.77,83.04,15691.0,82.77,83.05,82.77,83.04,15691.0
2023-06-07 12:40:00,83.03,83.12,82.92,83.0,13335.0,83.03,83.12,82.92,83.0,13335.0
2023-06-07 12:50:00,83.02,83.05,82.88,82.92,19267.0,83.02,83.05,82.88,82.92,19267.0
2023-06-07 13:00:00,82.91,82.98,82.84,82.94,24284.0,82.91,82.98,82.84,82.94,24284.0
2023-06-07 13:10:00,82.95,83.03,82.91,82.95,20081.0,82.95,83.03,82.91,82.95,20081.0
2023-06-07 13:20:00,82.96,83.21,82.94,83.16,23253.0,82.96,83.21,82.94,83.16,23253.0
2023-06-07 13:30:00,83.14,83.25,83.14,83.19,13631.0,83.14,83.25,83.14,83.19,13631.0
2023-06-07 13:40:00,83.17,83.34,83.14,83.34,17366.0,83.17,83.34,83.14,83.34,17366.0
2023-06-07 13:50:00,83.31,83.48,83.3,83.42,16316.0,83.31,83.48,83.3,83.42,16316.0
2023-06-07 14:00:00,83.41,83.54,83.4,83.52,22092.0,83.41,83.54,83.4,83.52,22092.0
2023-06-07 14:10:00,83.5,83.52,83.41,83.49,23652.0,83.5,83.52,83.41,83.49,23652.0
2023-06-07 14:20:00,83.5,83.59,83.39,83.4,13202.0,83.5,83.59,83.39,83.4,13202.0
2023-06-07 14:30:00,83.41,83.58,83.35,83.55,21155.0,83.41,83.58,83.35,83.55,21155.0
2023-06-07 14:40:00,83.55,83.63,83.53,83.56,17488.0,83.55,83.63,83.53,83.56,17488.0
2023-06-07 14:50:00,83.56,83.76,83.55,83.73,29079.0,83.56,83.76,83.55,83.73,29079.0
2023-06-07 15:00:00,83.72,83.76,83.64,83.69,30645.0,83.72,83.76,83.64,83.69,30645.0
2023-06-07 15:10:00,83.69,83.82,83.62,83.8,35369.0,83.69,83.82,83.62,83.8,35369.0
2023-06-07 15:20:00,83.81,83.86,83.68,83.72,35810.0,83.81,83.86,83.68,83.72,35810.0
2023-06-07 15:30:00,83.71,83.82,83.61,83.61,46709.0,83.71,83.82,83.61,83.61,46709.0
2023-06-07 15:40:00,83.62,83.7,83.57,83.7,59707.0,83.62,83.7,83.57,83.7,59707.0
2023-06-07 15:50:00,83.7,83.74,83.48,83.5,255551.0,83.7,83.74,83.48,83.5,255551.0
2023-06-08 09:30:00,83.48,83.58,83.07,83.52,50578.0,83.48,83.58,83.07,83.52,50578.0
2023-06-08 09:40:00,83.57,83.62,83.06,83.25,20177.0,83.57,83.62,83.06,83.25,20177.0
2023-06-08 09:50:00,83.19,83.32,83.04,83.27,20216.0,83.19,83.32,83.04,83.27,20216.0
2023-06-08 10:00:00,83.29,83.35,83.09,83.35,28209.0,83.29,83.35,83.09,83.35,28209.0
2023-06-08 10:10:00,83.37,83.6,83.34,83.6,14764.0,83.37,83.6,83.34,83.6,14764.0
2023-06-08 10:20:00,83.58,83.64,83.45,83.52,11423.0,83.58,83.64,83.45,83.52,11423.0
2023-06-08 10:30:00,83.56,83.6,83.5,83.55,13153.0,83.56,83.6,83.5,83.55,13153.0
2023-06-08 10:40:00,83.57,83.59,83.45,83.51,14843.0,83.57,83.59,83.45,83.51,14843.0
2023-06-08 10:50:00,83.5,83.76,83.49,83.76,12024.0,83.5,83.76,83.49,83.76,12024.0
2023-06-08 11:00:00,83.76,83.96,83.76,83.84,28428.0,83.76,83.96,83.76,83.84,28428.0
2023-06-08 11:10:00,83.84,83.93,83.84,83.93,28079.0,83.84,83.93,83.84,83.93,28079.0
2023-06-08 11:20:00,83.93,83.95,83.78,83.91,23753.0,83.93,83.95,83.78,83.91,23753.0
2023-06-08 11:30:00,83.95,83.99,83.87,83.93,18494.0,83.95,83.99,83.87,83.93,18494.0
2023-06-08 11:40:00,83.94,84.03,83.91,84.01,19261.0,83.94,84.03,83.91,84.01,19261.0
2023-06-08 11:50:00,84.02,84.09,83.95,83.98,15978.0,84.02,84.09,83.95,83.98,15978.0
2023-06-08 12:00:00,83.98,84.06,83.92,83.92,15935.0,83.98,84.06,83.92,83.92,15935.0
2023-06-08 12:10:00,83.92,83.99,83.88,83.99,19293.0,83.92,83.99,83.88,83.99,19293.0
2023-06-08 12:20:00,84.0,84.26,83.96,84.22,27081.0,84.0,84.26,83.96,84.22,27081.0
2023-06-08 12:30:00,84.25,84.32,84.17,84.19,23074.0,84.25,84.32,84.17,84.19,23074.0
2023-06-08 12:40:00,84.16,84.27,84.02,84.04,17250.0,84.16,84.27,84.02,84.04,17250.0
2023-06-08 12:50:00,84.03,84.04,83.93,83.97,8525.0,84.03,84.04,83.93,83.97,8525.0
2023-06-08 13:00:00,83.97,83.97,83.84,83.87,6609.0,83.97,83.97,83.84,83.87,6609.0
2023-06-08 13:10:00,83.9,83.91,83.74,83.8,33862.0,83.9,83.91,83.74,83.8,33862.0
2023-06-08 13:20:00,83.83,83.87,83.68,83.7,30555.0,83.83,83.87,83.68,83.7,30555.0
2023-06-08 13:30:00,83.69,83.71,83.65,83.67,8403.0,83.69,83.71,83.65,83.67,8403.0
2023-06-08 13:40:00,83.66,83.66,83.57,83.58,9505.0,83.66,83.66,83.57,83.58,9505.0
2023-06-08 13:50:00,83.58,83.65,83.58,83.62,7901.0,83.58,83.65,83.58,83.62,7901.0
2023-06-08 14:00:00,83.62,83.69,83.58,83.59,9435.0,83.62,83.69,83.58,83.59,9435.0
2023-06-08 14:10:00,83.55,83.68,83.51,83.68,13742.0,83.55,83.68,83.51,83.68,13742.0
2023-06-08 14:20:00,83.68,83.82,83.68,83.79,9065.0,83.68,83.82,83.68,83.79,9065.0
2023-06-08 14:30:00,83.78,83.9,83.77,83.81,10724.0,83.78,83.9,83.77,83.81,10724.0
2023-06-08 14:40:00,83.81,83.91,83.8,83.87,8067.0,83.81,83.91,83.8,83.87,8067.0
2023-06-08 14:50:00,83.87,83.89,83.83,83.84,12824.0,83.87,83.89,83.83,83.84,12824.0
2023-06-08 15:00:00,83.86,83.92,83.82,83.88,13460.0,83.86,83.92,83.82,83.88,13460.0
2023-06-08 15:10:00,83.9,83.91,83.79,83.85,25401.0,83.9,83.91,83.79,83.85,25401.0
2023-06-08 15:20:00,83.86,83.87,83.77,83.81,13524.0,83.86,83.87,83.77,83.81,13524.0
2023-06-08 15:30:00,83.79,83.86,83.74,83.75,18370.0,83.79,83.86,83.74,83.75,18370.0
2023-06-08 15:40:00,83.75,83.96,83.72,83.96,32021.0,83.75,83.96,83.72,83.96,32021.0
2023-06-08 15:50:00,83.98,84.04,83.87,83.97,103304.0,83.98,84.04,83.87,83.97,103304.0
2023-06-09 09:30:00,84.55,84.55,83.83,84.0,40161.0,84.55,84.55,83.83,84.0,40161.0
2023-06-09 09:40:00,84.0,84.11,83.8,83.85,7488.0,84.0,84.11,83.8,83.85,7488.0
2023-06-09 09:50:00,83.84,83.95,83.71,83.78,14115.0,83.84,83.95,83.71,83.78,14115.0
2023-06-09 10:00:00,83.78,83.87,83.54,83.54,29450.0,83.78,83.87,83.54,83.54,29450.0
2023-06-09 10:10:00,83.56,83.7,83.45,83.69,44488.0,83.56,83.7,83.45,83.69,44488.0
2023-06-09 10:20:00,83.72,83.94,83.65,83.91,19304.0,83.72,83.94,83.65,83.91,19304.0
2023-06-09 10:30:00,83.93,84.16,83.88,84.08,21911.0,83.93,84.16,83.88,84.08,21911.0
2023-06-09 10:40:00,84.06,84.25,83.97,84.06,16563.0,84.06,84.25,83.97,84.06,16563.0
2023-06-09 10:50:00,84.03,84.12,83.9,84.04,16692.0,84.03,84.12,83.9,84.04,16692.0
2023-06-09 11:00:00,84.01,84.07,83.89,84.07,32279.0,84.01,84.07,83.89,84.07,32279.0
2023-06-09 11:10:00,84.08,84.08,83.84,83.87,13619.0,84.08,84.08,83.84,83.87,13619.0
2023-06-09 11:20:00,83.86,83.86,83.59,83.68,15327.0,83.86,83.86,83.59,83.68,15327.0
2023-06-09 11:30:00,83.67,83.87,83.65,83.85,24356.0,83.67,83.87,83.65,83.85,24356.0
2023-06-09 11:40:00,83.87,83.93,83.74,83.76,10592.0,83.87,83.93,83.74,83.76,10592.0
2023-06-09 11:50:00,83.76,83.76,83.5,83.5,17184.0,83.76,83.76,83.5,83.5,17184.0
2023-06-09 12:00:00,83.51,83.64,83.4,83.61,12636.0,83.51,83.64,83.4,83.61,12636.0
2023-06-09 12:10:00,83.63,83.74,83.59,83.72,11538.0,83.63,83.74,83.59,83.72,11538.0
2023-06-09 12:20:00,83.71,83.71,83.44,83.44,18758.0,83.71,83.71,83.44,83.44,18758.0
2023-06-09 12:30:00,83.45,83.46,83.24,83.26,31098.0,83.45,83.46,83.24,83.26,31098.0
2023-06-09 12:40:00,83.27,83.46,83.27,83.42,18108.0,83.27,83.46,83.27,83.42,18108.0
2023-06-09 12:50:00,83.41,83.51,83.39,83.47,19706.0,83.41,83.51,83.39,83.47,19706.0
2023-06-09 13:00:00,83.46,83.55,83.46,83.53,14911.0,83.46,83.55,83.46,83.53,14911.0
2023-06-09 13:10:00,83.53,83.58,83.47,83.49,11279.0,83.53,83.58,83.47,83.49,11279.0
2023-06-09 13:20:00,83.47,83.88,83.44,83.88,124563.0,83.47,83.88,83.44,83.88,124563.0
2023-06-09 13:30:00,83.89,83.99,83.84,83.84,13355.0,83.89,83.99,83.84,83.84,13355.0
2023-06-09 13:40:00,83.82,83.93,83.79,83.81,17807.0,83.82,83.93,83.79,83.81,17807.0
2023-06-09 13:50:00,83.82,84.16,83.77,84.09,122653.0,83.82,84.16,83.77,84.09,122653.0
2023-06-09 14:00:00,84.14,84.19,84.04,84.14,12965.0,84.14,84.19,84.04,84.14,12965.0
2023-06-09 14:10:00,84.14,84.2,84.07,84.07,11622.0,84.14,84.2,84.07,84.07,11622.0
2023-06-09 14:20:00,84.06,84.08,83.89,83.92,13408.0,84.06,84.08,83.89,83.92,13408.0
2023-06-09 14:30:00,83.89,83.98,83.84,83.97,7158.0,83.89,83.98,83.84,83.97,7158.0
2023-06-09 14:40:00,83.96,84.05,83.96,84.02,10732.0,83.96,84.05,83.96,84.02,10732.0
2023-06-09 14:50:00,84.0,84.06,83.99,84.05,9729.0,84.0,84.06,83.99,84.05,9729.0
2023-06-09 15:00:00,84.05,84.13,84.03,84.05,10322.0,84.05,84.13,84.03,84.05,10322.0
2023-06-09 15:10:00,84.06,84.11,83.99,84.11,11619.0,84.06,84.11,83.99,84.11,11619.0
2023-06-09 15:20:00,84.09,84.5,84.09,84.33,157049.0,84.09,84.5,84.09,84.33,157049.0
2023-06-09 15:30:00,84.33,84.53,84.24,84.41,89036.0,84.33,84.53,84.24,84.41,89036.0
2023-06-09 15:40:00,84.42,84.44,84.23,84.26,42060.0,84.42,84.44,84.23,84.26,42060.0
2023-06-09 15:50:00,84.24,84.24,84.06,84.07,180469.0,84.24,84.24,84.06,84.07,180469.0
2023-06-12 09:30:00,83.79,84.22,83.62,84.19,71041.0,83.79,84.22,83.62,84.19,71041.0
2023-06-12 09:40:00,84.21,84.35,83.98,84.27,37860.0,84.21,84.35,83.98,84.27,37860.0
2023-06-12 09:50:00,84.31,84.31,83.61,83.72,38595.0,84.31,84.31,83.61,83.72,38595.0
2023-06-12 10:00:00,83.74,83.95,83.73,83.85,27349.0,83.74,83.95,83.73,83.85,27349.0
2023-06-12 10:10:00,83.88,83.97,83.83,83.87,29711.0,83.88,83.97,83.83,83.87,29711.0
2023-06-12 10:20:00,83.82,84.18,83.81,84.18,29810.0,83.82,84.18,83.81,84.18,29810.0
2023-06-12 10:30:00,84.18,84.21,84.07,84.19,27166.0,84.18,84.21,84.07,84.19,27166.0
2023-06-12 10:40:00,84.18,84.19,83.98,84.05,25975.0,84.18,84.19,83.98,84.05,25975.0
2023-06-12 10:50:00,84.03,84.18,83.99,84.18,25475.0,84.03,84.18,83.99,84.18,25475.0
2023-06-12 11:00:00,84.19,84.29,84.16,84.18,18587.0,84.19,84.29,84.16,84.18,18587.0
2023-06-12 11:10:00,84.21,84.22,84.08,84.11,17047.0,84.21,84.22,84.08,84.11,17047.0
2023-06-12 11:20:00,84.11,84.37,84.11,84.31,24830.0,84.11,84.37,84.11,84.31,24830.0
2023-06-12 11:30:00,84.33,84.51,84.32,84.5,15912.0,84.33,84.51,84.32,84.5,15912.0
2023-06-12 11:40:00,84.48,84.61,84.46,84.59,16479.0,84.48,84.61,84.46,84.59,16479.0
2023-06-12 11:50:00,84.63,84.78,84.55,84.77,16705.0,84.63,84.78,84.55,84.77,16705.0
2023-06-12 12:00:00,84.78,84.81,84.65,84.81,13877.0,84.78,84.81,84.65,84.81,13877.0
2023-06-12 12:10:00,84.8,84.8,84.71,84.77,20510.0,84.8,84.8,84.71,84.77,20510.0
2023-06-12 12:20:00,84.78,84.78,84.69,84.75,25437.0,84.78,84.78,84.69,84.75,25437.0
2023-06-12 12:30:00,84.74,84.78,84.64,84.76,16423.0,84.74,84.78,84.64,84.76,16423.0
2023-06-12 12:40:00,84.77,84.81,84.74,84.76,12487.0,84.77,84.81,84.74,84.76,12487.0
2023-06-12 12:50:00,84.76,84.86,84.76,84.86,11169.0,84.76,84.86,84.76,84.86,11169.0
2023-06-12 13:00:00,84.84,85.0,84.81,84.9,70773.0,84.84,85.0,84.81,84.9,70773.0
2023-06-12 13:10:00,84.89,85.05,84.89,85.05,36521.0,84.89,85.05,84.89,85.05,36521.0
2023-06-12 13:20:00,85.06,85.12,84.95,84.95,18664.0,85.06,85.12,84.95,84.95,18664.0
2023-06-12 13:30:00,84.96,85.04,84.94,85.03,15174.0,84.96,85.04,84.94,85.03,15174.0
2023-06-12 13:40:00,85.04,85.13,85.02,85.11,16459.0,85.04,85.13,85.02,85.11,16459.0
2023-06-12 13:50:00,85.13,85.28,85.09,85.28,15648.0,85.13,85.28,85.09,85.28,15648.0
2023-06-12 14:00:00,85.28,85.3,85.04,85.1,17019.0,85.28,85.3,85.04,85.1,17019.0
2023-06-12 14:10:00,85.11,85.17,85.08,85.17,12605.0,85.11,85.17,85.08,85.17,12605.0
2023-06-12 14:20:00,85.17,85.36,85.16,85.36,17467.0,85.17,85.36,85.16,85.36,17467.0
2023-06-12 14:30:00,85.35,85.45,85.33,85.4,18738.0,85.35,85.45,85.33,85.4,18738.0
2023-06-12 14:40:00,85.41,85.49,85.38,85.46,9519.0,85.41,85.49,85.38,85.46,9519.0
2023-06-12 14:50:00,85.47,85.55,85.44,85.53,24078.0,85.47,85.55,85.44,85.53,24078.0
2023-06-12 15:00:00,85.55,85.69,85.54,85.65,13753.0,85.55,85.69,85.54,85.65,13753.0
2023-06-12 15:10:00,85.65,85.79,85.54,85.54,29538.0,85.65,85.79,85.54,85.54,29538.0
2023-06-12 15:20:00,85.53,85.63,85.41,85.56,30617.0,85.53,85.63,85.41,85.56,30617.0
2023-06-12 15:30:00,85.56,85.58,85.42,85.47,45488.0,85.56,85.58,85.42,85.47,45488.0
2023-06-12 15:40:00,85.48,85.59,85.44,85.57,94013.0,85.48,85.59,85.44,85.57,94013.0
2023-06-12 15:50:00,85.61,85.64,85.41,85.59,249520.0,85.61,85.64,85.41,85.59,249520.0
2023-06-13 09:30:00,85.75,86.34,85.72,86.3,151550.0,85.75,86.34,85.72,86.3,151550.0
2023-06-13 09:40:00,86.3,86.57,86.03,86.09,31175.0,86.3,86.57,86.03,86.09,31175.0
2023-06-13 09:50:00,86.09,86.37,85.97,86.35,184335.0,86.09,86.37,85.97,86.35,184335.0
2023-06-13 10:00:00,86.34,86.72,86.31,86.68,27556.0,86.34,86.72,86.31,86.68,27556.0
2023-06-13 10:10:00,86.66,86.66,86.11,86.13,28961.0,86.66,86.66,86.11,86.13,28961.0
2023-06-13 10:20:00,86.16,86.32,86.14,86.31,16401.0,86.16,86.32,86.14,86.31,16401.0
2023-06-13 10:30:00,86.3,86.34,86.15,86.26,14586.0,86.3,86.34,86.15,86.26,14586.0
2023-06-13 10:40:00,86.26,86.51,86.22,86.47,19912.0,86.26,86.51,86.22,86.47,19912.0
2023-06-13 10:50:00,86.47,86.5,86.3,86.36,16474.0,86.47,86.5,86.3,86.36,16474.0
2023-06-13 11:00:00,86.36,86.62,86.31,86.58,25363.0,86.36,86.62,86.31,86.58,25363.0
2023-06-13 11:10:00,86.55,86.74,86.55,86.67,26893.0,86.55,86.74,86.55,86.67,26893.0
2023-06-13 11:20:00,86.66,86.73,86.58,86.7,23169.0,86.66,86.73,86.58,86.7,23169.0
2023-06-13 11:30:00,86.7,86.81,86.62,86.81,33100.0,86.7,86.81,86.62,86.81,33100.0
2023-06-13 11:40:00,86.81,86.84,86.74,86.8,14096.0,86.81,86.84,86.74,86.8,14096.0
2023-06-13 11:50:00,86.79,86.83,86.71,86.74,23541.0,86.79,86.83,86.71,86.74,23541.0
2023-06-13 12:00:00,86.73,86.83,86.67,86.82,31880.0,86.73,86.83,86.67,86.82,31880.0
2023-06-13 12:10:00,86.81,86.99,86.81,86.96,28194.0,86.81,86.99,86.81,86.96,28194.0
2023-06-13 12:20:00,86.96,87.16,86.93,87.15,41981.0,86.96,87.16,86.93,87.15,41981.0
2023-06-13 12:30:00,87.16,87.25,87.05,87.24,35791.0,87.16,87.25,87.05,87.24,35791.0
2023-06-13 12:40:00,87.26,87.41,87.22,87.25,27268.0,87.26,87.41,87.22,87.25,27268.0
2023-06-13 12:50:00,87.23,87.38,87.23,87.35,21165.0,87.23,87.38,87.23,87.35,21165.0
2023-06-13 13:00:00,87.36,87.37,87.24,87.27,22102.0,87.36,87.37,87.24,87.27,22102.0
2023-06-13 13:10:00,87.26,87.28,87.16,87.28,13947.0,87.26,87.28,87.16,87.28,13947.0
2023-06-13 13:20:00,87.27,87.35,87.23,87.3,16297.0,87.27,87.35,87.23,87.3,16297.0
2023-06-13 13:30:00,87.31,87.41,87.3,87.41,18507.0,87.31,87.41,87.3,87.41,18507.0
2023-06-13 13:40:00,87.41,87.5,87.37,87.49,23117.0,87.41,87.5,87.37,87.49,23117.0
2023-06-13 13:50:00,87.48,87.49,87.27,87.27,20776.0,87.48,87.49,87.27,87.27,20776.0
2023-06-13 14:00:00,87.29,87.29,87.15,87.19,21620.0,87.29,87.29,87.15,87.19,21620.0
2023-06-13 14:10:00,87.2,87.2,87.02,87.13,17848.0,87.2,87.2,87.02,87.13,17848.0
2023-06-13 14:20:00,87.14,87.23,87.09,87.2,16243.0,87.14,87.23,87.09,87.2,16243.0
2023-06-13 14:30:00,87.18,87.18,87.06,87.14,17281.0,87.18,87.18,87.06,87.14,17281.0
2023-06-13 14:40:00,87.15,87.15,87.02,87.08,16774.0,87.15,87.15,87.02,87.08,16774.0
2023-06-13 14:50:00,87.08,87.14,87.0,87.0,22616.0,87.08,87.14,87.0,87.0,22616.0
2023-06-13 15:00:00,87.0,87.14,86.94,87.11,27047.0,87.0,87.14,86.94,87.11,27047.0
2023-06-13 15:10:00,87.1,87.21,87.03,87.17,28308.0,87.1,87.21,87.03,87.17,28308.0
2023-06-13 15:20:00,87.18,87.25,87.14,87.19,34897.0,87.18,87.25,87.14,87.19,34897.0
2023-06-13 15:30:00,87.19,87.21,87.11,87.21,41768.0,87.19,87.21,87.11,87.21,41768.0
2023-06-13 15:40:00,87.21,87.33,87.18,87.3,47170.0,87.21,87.33,87.18,87.3,47170.0
2023-06-13 15:50:00,87.32,87.42,87.15,87.4,176338.0,87.32,87.42,87.15,87.4,176338.0
2023-06-14 09:30:00,89.77,91.06,89.4,90.23,347569.0,89.77,91.06,89.4,90.23,347569.0
2023-06-14 09:40:00,90.2,90.9,90.2,90.75,125147.0,90.2,90.9,90.2,90.75,125147.0
2023-06-14 09:50:00,90.75,90.8,90.07,90.16,110463.0,90.75,90.8,90.07,90.16,110463.0
2023-06-14 10:00:00,90.19,90.74,89.83,90.66,133395.0,90.19,90.74,89.83,90.66,133395.0
2023-06-14 10:10:00,90.66,90.92,90.56,90.89,101635.0,90.66,90.92,90.56,90.89,101635.0
2023-06-14 10:20:00,90.91,91.15,90.8,91.07,135956.0,90.91,91.15,90.8,91.07,135956.0
2023-06-14 10:30:00,91.08,91.24,90.76,91.23,132948.0,91.08,91.24,90.76,91.23,132948.0
2023-06-14 10:40:00,91.23,91.59,91.02,91.13,145401.0,91.23,91.59,91.02,91.13,145401.0
2023-06-14 10:50:00,91.16,91.86,91.15,91.79,122827.0,91.16,91.86,91.15,91.79,122827.0
2023-06-14 11:00:00,91.79,92.2,91.69,91.92,131717.0,91.79,92.2,91.69,91.92,131717.0
2023-06-14 11:10:00,91.9,92.42,91.87,92.41,86651.0,91.9,92.42,91.87,92.41,86651.0
2023-06-14 11:20:00,92.4,92.49,92.21,92.28,118787.0,92.4,92.49,92.21,92.28,118787.0
2023-06-14 11:30:00,92.29,92.29,91.91,92.2,95995.0,92.29,92.29,91.91,92.2,95995.0
2023-06-14 11:40:00,92.21,92.25,91.96,91.98,68451.0,92.21,92.25,91.96,91.98,68451.0
2023-06-14 11:50:00,91.98,92.05,91.76,91.87,54223.0,91.98,92.05,91.76,91.87,54223.0
2023-06-14 12:00:00,91.88,91.88,91.59,91.74,55601.0,91.88,91.88,91.59,91.74,55601.0
2023-06-14 12:10:00,91.74,92.21,91.74,92.0,121881.0,91.74,92.21,91.74,92.0,121881.0
2023-06-14 12:20:00,92.03,92.11,91.91,92.03,56956.0,92.03,92.11,91.91,92.03,56956.0
2023-06-14 12:30:00,92.04,92.06,91.83,91.93,54392.0,92.04,92.06,91.83,91.93,54392.0
2023-06-14 12:40:00,91.94,91.98,91.65,91.72,39788.0,91.94,91.98,91.65,91.72,39788.0
2023-06-14 12:50:00,91.71,91.99,91.71,91.94,38612.0,91.71,91.99,91.71,91.94,38612.0
2023-06-14 13:00:00,91.92,91.92,91.72,91.74,52916.0,91.92,91.92,91.72,91.74,52916.0
2023-06-14 13:10:00,91.74,91.75,91.52,91.61,31604.0,91.74,91.75,91.52,91.61,31604.0
2023-06-14 13:20:00,91.6,91.65,91.45,91.51,43880.0,91.6,91.65,91.45,91.51,43880.0
2023-06-14 13:30:00,91.52,91.52,91.15,91.22,43583.0,91.52,91.52,91.15,91.22,43583.0
2023-06-14 13:40:00,91.2,91.35,91.19,91.27,58797.0,91.2,91.35,91.19,91.27,58797.0
2023-06-14 13:50:00,91.27,91.27,91.05,91.05,44006.0,91.27,91.27,91.05,91.05,44006.0
2023-06-14 14:00:00,91.0,91.14,90.7,90.95,71611.0,91.0,91.14,90.7,90.95,71611.0
2023-06-14 14:10:00,90.98,90.98,90.7,90.73,57529.0,90.98,90.98,90.7,90.73,57529.0
2023-06-14 14:20:00,90.72,90.75,90.55,90.66,62387.0,90.72,90.75,90.55,90.66,62387.0
2023-06-14 14:30:00,90.62,90.77,90.32,90.64,52669.0,90.62,90.77,90.32,90.64,52669.0
2023-06-14 14:40:00,90.66,91.18,90.56,91.18,64109.0,90.66,91.18,90.56,91.18,64109.0
2023-06-14 14:50:00,91.15,91.31,90.95,91.0,88103.0,91.15,91.31,90.95,91.0,88103.0
2023-06-14 15:00:00,91.0,91.31,90.95,91.25,42852.0,91.0,91.31,90.95,91.25,42852.0
2023-06-14 15:10:00,91.25,91.25,90.69,90.81,48911.0,91.25,91.25,90.69,90.81,48911.0
2023-06-14 15:20:00,90.8,91.04,90.64,90.64,46306.0,90.8,91.04,90.64,90.64,46306.0
2023-06-14 15:30:00,90.65,90.66,90.41,90.47,59329.0,90.65,90.66,90.41,90.47,59329.0
2023-06-14 15:40:00,90.48,90.54,90.23,90.25,106433.0,90.48,90.54,90.23,90.25,106433.0
2023-06-14 15:50:00,90.23,90.54,90.16,90.52,381264.0,90.23,90.54,90.16,90.52,381264.0
2023-06-15 09:30:00,90.2,90.93,89.13,89.36,109453.0,90.2,90.93,89.13,89.36,109453.0
2023-06-15 09:40:00,89.32,90.92,89.31,90.81,129355.0,89.32,90.92,89.31,90.81,129355.0
2023-06-15 09:50:00,90.86,91.34,90.64,90.76,45743.0,90.86,91.34,90.64,90.76,45743.0
2023-06-15 10:00:00,90.76,90.76,90.01,90.04,50226.0,90.76,90.76,90.01,90.04,50226.0
2023-06-15 10:10:00,90.04,90.31,89.97,90.24,44813.0,90.04,90.31,89.97,90.24,44813.0
2023-06-15 10:20:00,90.25,90.33,90.13,90.33,29383.0,90.25,90.33,90.13,90.33,29383.0
2023-06-15 10:30:00,90.33,90.39,90.07,90.14,72246.0,90.33,90.39,90.07,90.14,72246.0
2023-06-15 10:40:00,90.13,90.32,90.05,90.22,53513.0,90.13,90.32,90.05,90.22,53513.0
2023-06-15 10:50:00,90.24,90.24,89.99,90.02,31160.0,90.24,90.24,89.99,90.02,31160.0
2023-06-15 11:00:00,90.03,90.1,89.99,90.1,36955.0,90.03,90.1,89.99,90.1,36955.0
2023-06-15 11:10:00,90.1,90.15,90.0,90.08,30132.0,90.1,90.15,90.0,90.08,30132.0
2023-06-15 11:20:00,90.05,90.23,90.01,90.18,29459.0,90.05,90.23,90.01,90.18,29459.0
2023-06-15 11:30:00,90.17,90.19,90.02,90.13,33911.0,90.17,90.19,90.02,90.13,33911.0
2023-06-15 11:40:00,90.11,90.15,89.98,90.03,39034.0,90.11,90.15,89.98,90.03,39034.0
2023-06-15 11:50:00,90.03,90.3,90.03,90.23,22382.0,90.03,90.3,90.03,90.23,22382.0
2023-06-15 12:00:00,90.23,90.28,90.09,90.14,28283.0,90.23,90.28,90.09,90.14,28283.0
2023-06-15 12:10:00,90.13,90.15,90.01,90.14,27747.0,90.13,90.15,90.01,90.14,27747.0
2023-06-15 12:20:00,90.13,90.41,90.12,90.36,27717.0,90.13,90.41,90.12,90.36,27717.0
2023-06-15 12:30:00,90.37,90.38,90.24,90.3,24451.0,90.37,90.38,90.24,90.3,24451.0
2023-06-15 12:40:00,90.29,90.3,90.12,90.19,28374.0,90.29,90.3,90.12,90.19,28374.0
2023-06-15 12:50:00,90.2,90.39,90.18,90.39,19565.0,90.2,90.39,90.18,90.39,19565.0
2023-06-15 13:00:00,90.41,90.43,90.33,90.41,24779.0,90.41,90.43,90.33,90.41,24779.0
2023-06-15 13:10:00,90.43,90.53,90.42,90.52,48519.0,90.43,90.53,90.42,90.52,48519.0
2023-06-15 13:20:00,90.52,90.7,90.51,90.59,38254.0,90.52,90.7,90.51,90.59,38254.0
2023-06-15 13:30:00,90.6,90.71,90.54,90.65,40932.0,90.6,90.71,90.54,90.65,40932.0
2023-06-15 13:40:00,90.65,90.75,90.6,90.71,32583.0,90.65,90.75,90.6,90.71,32583.0
2023-06-15 13:50:00,90.71,90.74,90.6,90.61,26565.0,90.71,90.74,90.6,90.61,26565.0
2023-06-15 14:00:00,90.61,90.83,90.61,90.75,46125.0,90.61,90.83,90.61,90.75,46125.0
2023-06-15 14:10:00,90.77,90.81,90.69,90.74,97007.0,90.77,90.81,90.69,90.74,97007.0
2023-06-15 14:20:00,90.74,91.03,90.72,91.01,24062.0,90.74,91.03,90.72,91.01,24062.0
2023-06-15 14:30:00,91.01,91.05,90.96,91.05,21535.0,91.01,91.05,90.96,91.05,21535.0
2023-06-15 14:40:00,91.06,91.21,91.06,91.16,35233.0,91.06,91.21,91.06,91.16,35233.0
2023-06-15 14:50:00,91.17,91.47,91.15,91.44,33725.0,91.17,91.47,91.15,91.44,33725.0
2023-06-15 15:00:00,91.44,91.47,91.32,91.45,37044.0,91.44,91.47,91.32,91.45,37044.0
2023-06-15 15:10:00,91.44,91.47,91.33,91.4,95088.0,91.44,91.47,91.33,91.4,95088.0
2023-06-15 15:20:00,91.4,91.44,91.27,91.42,43373.0,91.4,91.44,91.27,91.42,43373.0
2023-06-15 15:30:00,91.43,91.52,91.42,91.48,70754.0,91.43,91.52,91.42,91.48,70754.0
2023-06-15 15:40:00,91.49,91.64,91.49,91.56,149300.0,91.49,91.64,91.49,91.56,149300.0
2023-06-15 15:50:00,91.57,91.63,91.15,91.29,388941.0,91.57,91.63,91.15,91.29,388941.0
2023-06-16 09:30:00,91.98,92.49,91.62,92.0,641714.0,91.98,92.49,91.62,92.0,641714.0
2023-06-16 09:40:00,92.02,92.2,91.83,92.14,80621.0,92.02,92.2,91.83,92.14,80621.0
2023-06-16 09:50:00,92.17,92.27,91.94,92.2,29710.0,92.17,92.27,91.94,92.2,29710.0
2023-06-16 10:00:00,92.24,92.66,92.21,92.39,61867.0,92.24,92.66,92.21,92.39,61867.0
2023-06-16 10:10:00,92.3,92.32,91.81,91.91,20076.0,92.3,92.32,91.81,91.91,20076.0
2023-06-16 10:20:00,91.89,92.13,91.84,92.13,46839.0,91.89,92.13,91.84,92.13,46839.0
2023-06-16 10:30:00,92.12,92.13,91.96,91.99,22092.0,92.12,92.13,91.96,91.99,22092.0
2023-06-16 10:40:00,92.01,92.27,91.99,92.24,38352.0,92.01,92.27,91.99,92.24,38352.0
2023-06-16 10:50:00,92.27,92.45,92.21,92.42,34477.0,92.27,92.45,92.21,92.42,34477.0
2023-06-16 11:00:00,92.42,92.69,92.31,92.68,38633.0,92.42,92.69,92.31,92.68,38633.0
2023-06-16 11:10:00,92.69,92.85,92.62,92.74,40315.0,92.69,92.85,92.62,92.74,40315.0
2023-06-16 11:20:00,92.74,92.77,92.48,92.64,82124.0,92.74,92.77,92.48,92.64,82124.0
2023-06-16 11:30:00,92.66,92.77,92.6,92.74,31528.0,92.66,92.77,92.6,92.74,31528.0
2023-06-16 11:40:00,92.72,92.78,92.46,92.46,21804.0,92.72,92.78,92.46,92.46,21804.0
2023-06-16 11:50:00,92.47,92.84,92.42,92.79,44157.0,92.47,92.84,92.42,92.79,44157.0
2023-06-16 12:00:00,92.79,92.82,92.57,92.64,35720.0,92.79,92.82,92.57,92.64,35720.0
2023-06-16 12:10:00,92.66,92.71,92.61,92.68,26507.0,92.66,92.71,92.61,92.68,26507.0
2023-06-16 12:20:00,92.69,92.82,92.63,92.71,44153.0,92.69,92.82,92.63,92.71,44153.0
2023-06-16 12:30:00,92.71,92.71,92.47,92.49,24844.0,92.71,92.71,92.47,92.49,24844.0
2023-06-16 12:40:00,92.52,92.67,92.5,92.64,40444.0,92.52,92.67,92.5,92.64,40444.0
2023-06-16 12:50:00,92.63,92.93,92.62,92.92,75243.0,92.63,92.93,92.62,92.92,75243.0
2023-06-16 13:00:00,92.9,92.9,92.58,92.6,37019.0,92.9,92.9,92.58,92.6,37019.0
2023-06-16 13:10:00,92.6,92.65,92.52,92.63,33919.0,92.6,92.65,92.52,92.63,33919.0
2023-06-16 13:20:00,92.62,92.69,92.55,92.58,36176.0,92.62,92.69,92.55,92.58,36176.0
2023-06-16 13:30:00,92.58,92.7,92.56,92.62,27885.0,92.58,92.7,92.56,92.62,27885.0
2023-06-16 13:40:00,92.63,92.66,92.55,92.61,36213.0,92.63,92.66,92.55,92.61,36213.0
2023-06-16 13:50:00,92.61,92.62,92.34,92.36,33160.0,92.61,92.62,92.34,92.36,33160.0
2023-06-16 14:00:00,92.36,92.39,92.07,92.35,61519.0,92.36,92.39,92.07,92.35,61519.0
2023-06-16 14:10:00,92.35,92.39,92.25,92.33,30503.0,92.35,92.39,92.25,92.33,30503.0
2023-06-16 14:20:00,92.35,92.43,92.31,92.34,24082.0,92.35,92.43,92.31,92.34,24082.0
2023-06-16 14:30:00,92.33,92.38,92.24,92.35,30861.0,92.33,92.38,92.24,92.35,30861.0
2023-06-16 14:40:00,92.35,92.4,92.26,92.3,27013.0,92.35,92.4,92.26,92.3,27013.0
2023-06-16 14:50:00,92.3,92.34,92.19,92.23,38092.0,92.3,92.34,92.19,92.23,38092.0
2023-06-16 15:00:00,92.24,92.28,92.05,92.16,30655.0,92.24,92.28,92.05,92.16,30655.0
2023-06-16 15:10:00,92.16,92.23,91.85,91.87,61992.0,92.16,92.23,91.85,91.87,61992.0
2023-06-16 15:20:00,91.88,92.05,91.72,91.79,48164.0,91.88,92.05,91.72,91.79,48164.0
2023-06-16 15:30:00,91.78,92.04,91.78,91.94,54051.0,91.78,92.04,91.78,91.94,54051.0
2023-06-16 15:40:00,91.94,91.97,91.78,91.86,100267.0,91.94,91.97,91.78,91.86,100267.0
2023-06-16 15:50:00,91.87,92.2,91.83,91.94,350260.0,91.87,92.2,91.83,91.94,350260.0
2023-06-20 09:30:00,90.07,91.06,89.57,90.25,230960.0,90.07,91.06,89.57,90.25,230960.0
2023-06-20 09:40:00,90.26,90.61,89.94,90.45,84316.0,90.26,90.61,89.94,90.45,84316.0
2023-06-20 09:50:00,90.51,90.88,90.47,90.73,41591.0,90.51,90.88,90.47,90.73,41591.0
2023-06-20 10:00:00,90.73,90.76,90.4,90.45,54713.0,90.73,90.76,90.4,90.45,54713.0
2023-06-20 10:10:00,90.43,90.8,90.43,90.58,60981.0,90.43,90.8,90.43,90.58,60981.0
2023-06-20 10:20:00,90.54,90.87,90.46,90.86,39278.0,90.54,90.87,90.46,90.86,39278.0
2023-06-20 10:30:00,90.86,91.08,90.78,91.04,59935.0,90.86,91.08,90.78,91.04,59935.0
2023-06-20 10:40:00,91.01,91.17,90.91,91.11,29925.0,91.01,91.17,90.91,91.11,29925.0
2023-06-20 10:50:00,91.06,91.07,90.88,90.93,31607.0,91.06,91.07,90.88,90.93,31607.0
2023-06-20 11:00:00,90.93,91.04,90.9,90.99,31058.0,90.93,91.04,90.9,90.99,31058.0
2023-06-20 11:10:00,91.02,91.12,90.88,90.99,22387.0,91.02,91.12,90.88,90.99,22387.0
2023-06-20 11:20:00,91.01,91.35,91.01,91.34,28138.0,91.01,91.35,91.01,91.34,28138.0
2023-06-20 11:30:00,91.36,91.51,91.23,91.51,20488.0,91.36,91.51,91.23,91.51,20488.0
2023-06-20 11:40:00,91.54,91.59,91.25,91.34,28537.0,91.54,91.59,91.25,91.34,28537.0
2023-06-20 11:50:00,91.38,91.38,91.1,91.27,63384.0,91.38,91.38,91.1,91.27,63384.0
2023-06-20 12:00:00,91.27,91.33,91.07,91.17,25621.0,91.27,91.33,91.07,91.17,25621.0
2023-06-20 12:10:00,91.17,91.36,91.17,91.25,16149.0,91.17,91.36,91.17,91.25,16149.0
2023-06-20 12:20:00,91.25,91.49,91.22,91.42,15757.0,91.25,91.49,91.22,91.42,15757.0
2023-06-20 12:30:00,91.43,91.54,91.4,91.48,19187.0,91.43,91.54,91.4,91.48,19187.0
2023-06-20 12:40:00,91.49,91.61,91.49,91.58,15677.0,91.49,91.61,91.49,91.58,15677.0
2023-06-20 12:50:00,91.59,91.65,91.53,91.61,13021.0,91.59,91.65,91.53,91.61,13021.0
2023-06-20 13:00:00,91.6,91.72,91.56,91.7,15229.0,91.6,91.72,91.56,91.7,15229.0
2023-06-20 13:10:00,91.7,91.84,91.65,91.77,44595.0,91.7,91.84,91.65,91.77,44595.0
2023-06-20 13:20:00,91.76,91.81,91.65,91.71,20757.0,91.76,91.81,91.65,91.71,20757.0
2023-06-20 13:30:00,91.73,91.79,91.7,91.78,21718.0,91.73,91.79,91.7,91.78,21718.0
2023-06-20 13:40:00,91.79,91.84,91.77,91.83,12638.0,91.79,91.84,91.77,91.83,12638.0
2023-06-20 13:50:00,91.82,91.85,91.74,91.8,18435.0,91.82,91.85,91.74,91.8,18435.0
2023-06-20 14:00:00,91.81,91.86,91.74,91.78,23309.0,91.81,91.86,91.74,91.78,23309.0
2023-06-20 14:10:00,91.79,91.91,91.77,91.89,20790.0,91.79,91.91,91.77,91.89,20790.0
2023-06-20 14:20:00,91.89,92.02,91.89,92.01,35390.0,91.89,92.02,91.89,92.01,35390.0
2023-06-20 14:30:00,92.01,92.06,91.97,91.99,24966.0,92.01,92.06,91.97,91.99,24966.0
2023-06-20 14:40:00,91.99,92.04,91.91,91.91,24817.0,91.99,92.04,91.91,91.91,24817.0
2023-06-20 14:50:00,91.92,92.0,91.87,91.88,16814.0,91.92,92.0,91.87,91.88,16814.0
2023-06-20 15:00:00,91.88,91.91,91.76,91.8,20164.0,91.88,91.91,91.76,91.8,20164.0
2023-06-20 15:10:00,91.8,91.81,91.65,91.78,27892.0,91.8,91.81,91.65,91.78,27892.0
2023-06-20 15:20:00,91.8,91.82,91.74,91.82,33057.0,91.8,91.82,91.74,91.82,33057.0
2023-06-20 15:30:00,91.82,91.87,91.8,91.81,40237.0,91.82,91.87,91.8,91.81,40237.0
2023-06-20 15:40:00,91.8,91.88,91.78,91.86,67074.0,91.8,91.88,91.78,91.86,67074.0
2023-06-20 15:50:00,91.81,92.01,91.8,91.92,227827.0,91.81,92.01,91.8,91.92,227827.0
2023-06-21 09:30:00,91.52,92.25,91.2,91.26,148677.0,91.52,92.25,91.2,91.26,148677.0
2023-06-21 09:40:00,91.2,91.5,90.97,91.32,37002.0,91.2,91.5,90.97,91.32,37002.0
2023-06-21 09:50:00,91.31,91.45,91.2,91.42,18115.0,91.31,91.45,91.2,91.42,18115.0
2023-06-21 10:00:00,91.42,91.45,90.81,90.83,29010.0,91.42,91.45,90.81,90.83,29010.0
2023-06-21 10:10:00,90.79,90.98,90.7,90.76,29404.0,90.79,90.98,90.7,90.76,29404.0
2023-06-21 10:20:00,90.76,90.84,90.38,90.43,22110.0,90.76,90.84,90.38,90.43,22110.0
2023-06-21 10:30:00,90.43,90.99,90.4,90.95,55885.0,90.43,90.99,90.4,90.95,55885.0
2023-06-21 10:40:00,90.95,90.96,90.66,90.7,14056.0,90.95,90.96,90.66,90.7,14056.0
2023-06-21 10:50:00,90.71,90.97,90.61,90.92,19636.0,90.71,90.97,90.61,90.92,19636.0
2023-06-21 11:00:00,90.93,90.96,90.68,90.73,14356.0,90.93,90.96,90.68,90.73,14356.0
2023-06-21 11:10:00,90.72,90.83,90.67,90.69,17595.0,90.72,90.83,90.67,90.69,17595.0
2023-06-21 11:20:00,90.67,90.81,90.6,90.64,24575.0,90.67,90.81,90.6,90.64,24575.0
2023-06-21 11:30:00,90.64,90.64,90.5,90.58,18094.0,90.64,90.64,90.5,90.58,18094.0
2023-06-21 11:40:00,90.59,90.63,90.45,90.45,12329.0,90.59,90.63,90.45,90.45,12329.0
2023-06-21 11:50:00,90.46,90.46,90.33,90.34,19090.0,90.46,90.46,90.33,90.34,19090.0
2023-06-21 12:00:00,90.34,90.63,90.33,90.58,19225.0,90.34,90.63,90.33,90.58,19225.0
2023-06-21 12:10:00,90.56,90.59,90.43,90.57,12819.0,90.56,90.59,90.43,90.57,12819.0
2023-06-21 12:20:00,90.55,90.67,90.47,90.53,13442.0,90.55,90.67,90.47,90.53,13442.0
2023-06-21 12:30:00,90.54,90.68,90.53,90.58,11352.0,90.54,90.68,90.53,90.58,11352.0
2023-06-21 12:40:00,90.58,90.6,90.49,90.53,11646.0,90.58,90.6,90.49,90.53,11646.0
2023-06-21 12:50:00,90.53,90.74,90.53,90.73,15841.0,90.53,90.74,90.53,90.73,15841.0
2023-06-21 13:00:00,90.73,90.91,90.64,90.9,19358.0,90.73,90.91,90.64,90.9,19358.0
2023-06-21 13:10:00,90.91,90.91,90.73,90.82,16827.0,90.91,90.91,90.73,90.82,16827.0
2023-06-21 13:20:00,90.81,90.82,90.73,90.8,16597.0,90.81,90.82,90.73,90.8,16597.0
2023-06-21 13:30:00,90.81,90.93,90.78,90.93,13826.0,90.81,90.93,90.78,90.93,13826.0
2023-06-21 13:40:00,90.93,90.96,90.85,90.89,10909.0,90.93,90.96,90.85,90.89,10909.0
2023-06-21 13:50:00,90.88,91.01,90.88,90.99,26174.0,90.88,91.01,90.88,90.99,26174.0
2023-06-21 14:00:00,91.0,91.09,90.99,91.05,14491.0,91.0,91.09,90.99,91.05,14491.0
2023-06-21 14:10:00,91.05,91.08,90.96,91.03,13384.0,91.05,91.08,90.96,91.03,13384.0
2023-06-21 14:20:00,91.05,91.15,91.04,91.15,16653.0,91.05,91.15,91.04,91.15,16653.0
2023-06-21 14:30:00,91.16,91.25,91.15,91.22,21686.0,91.16,91.25,91.15,91.22,21686.0
2023-06-21 14:40:00,91.22,91.34,91.21,91.31,17469.0,91.22,91.34,91.21,91.31,17469.0
2023-06-21 14:50:00,91.31,91.33,91.24,91.25,19467.0,91.31,91.33,91.24,91.25,19467.0
2023-06-21 15:00:00,91.23,91.31,91.21,91.28,32244.0,91.23,91.31,91.21,91.28,32244.0
2023-06-21 15:10:00,91.29,91.46,91.29,91.41,20687.0,91.29,91.46,91.29,91.41,20687.0
2023-06-21 15:20:00,91.41,91.41,91.23,91.26,20961.0,91.41,91.41,91.23,91.26,20961.0
2023-06-21 15:30:00,91.26,91.26,90.97,91.02,25638.0,91.26,91.26,90.97,91.02,25638.0
2023-06-21 15:40:00,91.01,91.18,90.97,91.13,42200.0,91.01,91.18,90.97,91.13,42200.0
2023-06-21 15:50:00,91.13,91.18,90.99,91.11,184117.0,91.13,91.18,90.99,91.11,184117.0
2023-06-22 09:30:00,91.3,91.3,90.72,91.02,61411.0,91.3,91.3,90.72,91.02,61411.0
2023-06-22 09:40:00,90.96,90.96,90.55,90.76,26051.0,90.96,90.96,90.55,90.76,26051.0
2023-06-22 09:50:00,90.73,90.86,90.7,90.76,21048.0,90.73,90.86,90.7,90.76,21048.0
2023-06-22 10:00:00,90.77,90.87,90.69,90.73,33235.0,90.77,90.87,90.69,90.73,33235.0
2023-06-22 10:10:00,90.73,90.99,90.71,90.95,21922.0,90.73,90.99,90.71,90.95,21922.0
2023-06-22 10:20:00,90.93,90.99,90.79,90.93,19806.0,90.93,90.99,90.79,90.93,19806.0
2023-06-22 10:30:00,90.95,91.17,90.78,90.81,29714.0,90.95,91.17,90.78,90.81,29714.0
2023-06-22 10:40:00,90.82,90.86,90.71,90.77,19173.0,90.82,90.86,90.71,90.77,19173.0
2023-06-22 10:50:00,90.79,90.88,90.68,90.77,27135.0,90.79,90.88,90.68,90.77,27135.0
2023-06-22 11:00:00,90.77,90.95,90.71,90.88,20068.0,90.77,90.95,90.71,90.88,20068.0
2023-06-22 11:10:00,90.9,90.95,90.73,90.92,19258.0,90.9,90.95,90.73,90.92,19258.0
2023-06-22 11:20:00,90.94,91.11,90.91,90.97,26710.0,90.94,91.11,90.91,90.97,26710.0
2023-06-22 11:30:00,90.96,91.08,90.9,90.9,24724.0,90.96,91.08,90.9,90.9,24724.0
2023-06-22 11:40:00,90.9,91.21,90.88,91.2,46913.0,90.9,91.21,90.88,91.2,46913.0
2023-06-22 11:50:00,91.19,91.2,90.83,90.94,13127.0,91.19,91.2,90.83,90.94,13127.0
2023-06-22 12:00:00,90.93,91.08,90.87,91.07,23459.0,90.93,91.08,90.87,91.07,23459.0
2023-06-22 12:10:00,91.06,91.24,91.03,91.16,24013.0,91.06,91.24,91.03,91.16,24013.0
2023-06-22 12:20:00,91.16,91.2,91.12,91.16,13308.0,91.16,91.2,91.12,91.16,13308.0
2023-06-22 12:30:00,91.17,91.2,91.1,91.1,7977.0,91.17,91.2,91.1,91.1,7977.0
2023-06-22 12:40:00,91.09,91.11,90.98,91.08,11400.0,91.09,91.11,90.98,91.08,11400.0
2023-06-22 12:50:00,91.07,91.19,91.02,91.17,11060.0,91.07,91.19,91.02,91.17,11060.0
2023-06-22 13:00:00,91.16,91.16,91.0,91.06,10225.0,91.16,91.16,91.0,91.06,10225.0
2023-06-22 13:10:00,91.01,91.06,90.96,91.06,13175.0,91.01,91.06,90.96,91.06,13175.0
2023-06-22 13:20:00,91.08,91.11,91.02,91.09,16887.0,91.08,91.11,91.02,91.09,16887.0
2023-06-22 13:30:00,91.1,91.15,91.04,91.15,17302.0,91.1,91.15,91.04,91.15,17302.0
2023-06-22 13:40:00,91.16,91.2,91.13,91.17,22289.0,91.16,91.2,91.13,91.17,22289.0
2023-06-22 13:50:00,91.16,91.24,91.14,91.23,22975.0,91.16,91.24,91.14,91.23,22975.0
2023-06-22 14:00:00,91.22,91.22,91.08,91.1,19348.0,91.22,91.22,91.08,91.1,19348.0
2023-06-22 14:10:00,91.07,91.16,91.06,91.15,14184.0,91.07,91.16,91.06,91.15,14184.0
2023-06-22 14:20:00,91.15,91.21,91.07,91.21,15526.0,91.15,91.21,91.07,91.21,15526.0
2023-06-22 14:30:00,91.2,91.21,91.13,91.18,14456.0,91.2,91.21,91.13,91.18,14456.0
2023-06-22 14:40:00,91.18,91.2,91.12,91.18,14340.0,91.18,91.2,91.12,91.18,14340.0
2023-06-22 14:50:00,91.19,91.21,91.13,91.18,18954.0,91.19,91.21,91.13,91.18,18954.0
2023-06-22 15:00:00,91.2,91.2,91.13,91.13,12370.0,91.2,91.2,91.13,91.13,12370.0
2023-06-22 15:10:00,91.14,91.3,91.13,91.29,23333.0,91.14,91.3,91.13,91.29,23333.0
2023-06-22 15:20:00,91.29,91.37,91.24,91.24,23865.0,91.29,91.37,91.24,91.24,23865.0
2023-06-22 15:30:00,91.22,91.35,91.14,91.33,24937.0,91.22,91.35,91.14,91.33,24937.0
2023-06-22 15:40:00,91.33,91.33,91.06,91.18,42136.0,91.33,91.33,91.06,91.18,42136.0
2023-06-22 15:50:00,91.18,91.38,91.14,91.31,162832.0,91.18,91.38,91.14,91.31,162832.0
2023-06-23 09:30:00,90.67,90.75,90.18,90.44,72619.0,90.67,90.75,90.18,90.44,72619.0
2023-06-23 09:40:00,90.5,90.91,90.39,90.87,33167.0,90.5,90.91,90.39,90.87,33167.0
2023-06-23 09:50:00,90.88,90.93,90.57,90.72,36404.0,90.88,90.93,90.57,90.72,36404.0
2023-06-23 10:00:00,90.75,90.78,90.61,90.64,41835.0,90.75,90.78,90.61,90.64,41835.0
2023-06-23 10:10:00,90.63,90.78,90.63,90.68,17799.0,90.63,90.78,90.63,90.68,17799.0
2023-06-23 10:20:00,90.69,90.71,90.53,90.65,19394.0,90.69,90.71,90.53,90.65,19394.0
2023-06-23 10:30:00,90.66,90.74,90.61,90.71,26170.0,90.66,90.74,90.61,90.71,26170.0
2023-06-23 10:40:00,90.73,90.75,90.47,90.55,29900.0,90.73,90.75,90.47,90.55,29900.0
2023-06-23 10:50:00,90.54,90.58,90.32,90.56,28221.0,90.54,90.58,90.32,90.56,28221.0
2023-06-23 11:00:00,90.54,90.56,90.42,90.49,21454.0,90.54,90.56,90.42,90.49,21454.0
2023-06-23 11:10:00,90.46,90.53,90.35,90.36,22522.0,90.46,90.53,90.35,90.36,22522.0
2023-06-23 11:20:00,90.33,90.46,90.28,90.44,19143.0,90.33,90.46,90.28,90.44,19143.0
2023-06-23 11:30:00,90.43,90.61,90.4,90.56,21111.0,90.43,90.61,90.4,90.56,21111.0
2023-06-23 11:40:00,90.55,90.73,90.55,90.57,21737.0,90.55,90.73,90.55,90.57,21737.0
2023-06-23 11:50:00,90.58,90.79,90.55,90.68,23551.0,90.58,90.79,90.55,90.68,23551.0
2023-06-23 12:00:00,90.68,90.84,90.66,90.82,21817.0,90.68,90.84,90.66,90.82,21817.0
2023-06-23 12:10:00,90.85,90.97,90.81,90.9,17021.0,90.85,90.97,90.81,90.9,17021.0
2023-06-23 12:20:00,90.9,90.97,90.86,90.96,18056.0,90.9,90.97,90.86,90.96,18056.0
2023-06-23 12:30:00,90.97,91.01,90.78,90.83,16488.0,90.97,91.01,90.78,90.83,16488.0
2023-06-23 12:40:00,90.82,90.92,90.77,90.9,12905.0,90.82,90.92,90.77,90.9,12905.0
2023-06-23 12:50:00,90.89,90.94,90.86,90.89,13795.0,90.89,90.94,90.86,90.89,13795.0
2023-06-23 13:00:00,90.89,90.94,90.69,90.73,13743.0,90.89,90.94,90.69,90.73,13743.0
2023-06-23 13:10:00,90.74,90.79,90.72,90.77,13694.0,90.74,90.79,90.72,90.77,13694.0
2023-06-23 13:20:00,90.77,90.83,90.68,90.73,15182.0,90.77,90.83,90.68,90.73,15182.0
2023-06-23 13:30:00,90.75,90.9,90.71,90.9,17318.0,90.75,90.9,90.71,90.9,17318.0
2023-06-23 13:40:00,90.9,90.9,90.82,90.86,12482.0,90.9,90.9,90.82,90.86,12482.0
2023-06-23 13:50:00,90.84,90.9,90.73,90.73,13754.0,90.84,90.9,90.73,90.73,13754.0
2023-06-23 14:00:00,90.73,90.87,90.73,90.84,18150.0,90.73,90.87,90.73,90.84,18150.0
2023-06-23 14:10:00,90.84,90.86,90.73,90.76,26508.0,90.84,90.86,90.73,90.76,26508.0
2023-06-23 14:20:00,90.75,90.88,90.72,90.73,24286.0,90.75,90.88,90.72,90.73,24286.0
2023-06-23 14:30:00,90.73,90.76,90.62,90.65,19678.0,90.73,90.76,90.62,90.65,19678.0
2023-06-23 14:40:00,90.63,90.63,90.43,90.47,24976.0,90.63,90.63,90.43,90.47,24976.0
2023-06-23 14:50:00,90.49,90.54,90.43,90.48,21602.0,90.49,90.54,90.43,90.48,21602.0
2023-06-23 15:00:00,90.47,90.5,90.35,90.4,37406.0,90.47,90.5,90.35,90.4,37406.0
2023-06-23 15:10:00,90.41,90.43,90.25,90.42,34504.0,90.41,90.43,90.25,90.42,34504.0
2023-06-23 15:20:00,90.42,90.52,90.36,90.45,41306.0,90.42,90.52,90.36,90.45,41306.0
2023-06-23 15:30:00,90.46,90.58,90.36,90.5,87666.0,90.46,90.58,90.36,90.5,87666.0
2023-06-23 15:40:00,90.51,90.53,90.39,90.47,105575.0,90.51,90.53,90.39,90.47,105575.0
2023-06-23 15:50:00,90.46,90.6,90.27,90.35,282068.0,90.46,90.6,90.27,90.35,282068.0
2023-06-26 09:30:00,90.25,90.25,89.37,89.62,55403.0,90.25,90.25,89.37,89.62,55403.0
2023-06-26 09:40:00,89.57,89.78,89.39,89.39,52298.0,89.57,89.78,89.39,89.39,52298.0
2023-06-26 09:50:00,89.41,89.47,88.66,88.84,69090.0,89.41,89.47,88.66,88.84,69090.0
2023-06-26 10:00:00,88.84,89.27,88.67,89.08,50327.0,88.84,89.27,88.67,89.08,50327.0
2023-06-26 10:10:00,89.07,89.32,89.0,89.32,33628.0,89.07,89.32,89.0,89.32,33628.0
2023-06-26 10:20:00,89.28,89.8,89.23,89.79,38992.0,89.28,89.8,89.23,89.79,38992.0
2023-06-26 10:30:00,89.76,89.93,89.66,89.91,22612.0,89.76,89.93,89.66,89.91,22612.0
2023-06-26 10:40:00,89.89,90.16,89.82,90.13,17830.0,89.89,90.16,89.82,90.13,17830.0
2023-06-26 10:50:00,90.11,90.24,90.05,90.16,30885.0,90.11,90.24,90.05,90.16,30885.0
2023-06-26 11:00:00,90.19,90.39,90.18,90.32,21048.0,90.19,90.39,90.18,90.32,21048.0
2023-06-26 11:10:00,90.28,90.28,90.12,90.18,36783.0,90.28,90.28,90.12,90.18,36783.0
2023-06-26 11:20:00,90.19,90.25,90.05,90.11,41140.0,90.19,90.25,90.05,90.11,41140.0
2023-06-26 11:30:00,90.11,90.2,90.02,90.03,43596.0,90.11,90.2,90.02,90.03,43596.0
2023-06-26 11:40:00,90.02,90.1,89.87,89.94,21081.0,90.02,90.1,89.87,89.94,21081.0
2023-06-26 11:50:00,89.93,90.06,89.91,90.03,20692.0,89.93,90.06,89.91,90.03,20692.0
2023-06-26 12:00:00,90.04,90.14,89.95,89.97,22647.0,90.04,90.14,89.95,89.97,22647.0
2023-06-26 12:10:00,89.97,89.98,89.84,89.89,21643.0,89.97,89.98,89.84,89.89,21643.0
2023-06-26 12:20:00,89.88,90.06,89.87,90.03,27659.0,89.88,90.06,89.87,90.03,27659.0
2023-06-26 12:30:00,90.01,90.06,89.91,89.91,23805.0,90.01,90.06,89.91,89.91,23805.0
2023-06-26 12:40:00,89.9,90.03,89.82,89.84,19394.0,89.9,90.03,89.82,89.84,19394.0
2023-06-26 12:50:00,89.87,89.97,89.87,89.96,11856.0,89.87,89.97,89.87,89.96,11856.0
2023-06-26 13:00:00,89.98,90.0,89.8,89.82,13741.0,89.98,90.0,89.8,89.82,13741.0
2023-06-26 13:10:00,89.82,89.91,89.82,89.87,20276.0,89.82,89.91,89.82,89.87,20276.0
2023-06-26 13:20:00,89.87,89.9,89.8,89.85,23645.0,89.87,89.9,89.8,89.85,23645.0
2023-06-26 13:30:00,89.86,89.89,89.7,89.7,19599.0,89.86,89.89,89.7,89.7,19599.0
2023-06-26 13:40:00,89.7,89.8,89.67,89.8,16720.0,89.7,89.8,89.67,89.8,16720.0
2023-06-26 13:50:00,89.78,89.79,89.71,89.72,15412.0,89.78,89.79,89.71,89.72,15412.0
2023-06-26 14:00:00,89.72,89.77,89.65,89.72,19855.0,89.72,89.77,89.65,89.72,19855.0
2023-06-26 14:10:00,89.71,89.75,89.66,89.73,18581.0,89.71,89.75,89.66,89.73,18581.0
2023-06-26 14:20:00,89.75,89.78,89.67,89.76,24713.0,89.75,89.78,89.67,89.76,24713.0
2023-06-26 14:30:00,89.74,89.89,89.74,89.88,12055.0,89.74,89.89,89.74,89.88,12055.0
2023-06-26 14:40:00,89.89,89.95,89.86,89.94,16179.0,89.89,89.95,89.86,89.94,16179.0
2023-06-26 14:50:00,89.94,89.97,89.9,89.92,16097.0,89.94,89.97,89.9,89.92,16097.0
2023-06-26 15:00:00,89.93,89.96,89.86,89.88,14517.0,89.93,89.96,89.86,89.88,14517.0
2023-06-26 15:10:00,89.87,89.87,89.78,89.85,19661.0,89.87,89.87,89.78,89.85,19661.0
2023-06-26 15:20:00,89.85,89.87,89.78,89.81,20453.0,89.85,89.87,89.78,89.81,20453.0
2023-06-26 15:30:00,89.82,89.89,89.76,89.84,41426.0,89.82,89.89,89.76,89.84,41426.0
2023-06-26 15:40:00,89.84,89.85,89.61,89.68,35257.0,89.84,89.85,89.61,89.68,35257.0
2023-06-26 15:50:00,89.66,89.67,89.42,89.49,139438.0,89.66,89.67,89.42,89.49,139438.0
2023-06-27 09:30:00,90.15,90.34,90.03,90.15,73680.0,90.15,90.34,90.03,90.15,73680.0
2023-06-27 09:40:00,90.15,90.3,89.89,90.11,62431.0,90.15,90.3,89.89,90.11,62431.0
2023-06-27 09:50:00,90.11,90.23,89.69,89.69,55987.0,90.11,90.23,89.69,89.69,55987.0
2023-06-27 10:00:00,89.7,89.84,89.36,89.39,37153.0,89.7,89.84,89.36,89.39,37153.0
2023-06-27 10:10:00,89.36,89.36,89.2,89.2,17859.0,89.36,89.36,89.2,89.2,17859.0
2023-06-27 10:20:00,89.19,89.35,89.08,89.29,18027.0,89.19,89.35,89.08,89.29,18027.0
2023-06-27 10:30:00,89.3,89.51,89.22,89.25,23912.0,89.3,89.51,89.22,89.25,23912.0
2023-06-27 10:40:00,89.25,89.53,89.16,89.51,19785.0,89.25,89.53,89.16,89.51,19785.0
2023-06-27 10:50:00,89.52,89.56,89.37,89.54,28696.0,89.52,89.56,89.37,89.54,28696.0
2023-06-27 11:00:00,89.55,89.63,89.41,89.42,41892.0,89.55,89.63,89.41,89.42,41892.0
2023-06-27 11:10:00,89.42,89.58,89.34,89.5,21524.0,89.42,89.58,89.34,89.5,21524.0
2023-06-27 11:20:00,89.52,89.72,89.51,89.68,22164.0,89.52,89.72,89.51,89.68,22164.0
2023-06-27 11:30:00,89.68,89.72,89.61,89.72,25351.0,89.68,89.72,89.61,89.72,25351.0
2023-06-27 11:40:00,89.72,89.83,89.71,89.79,20890.0,89.72,89.83,89.71,89.79,20890.0
2023-06-27 11:50:00,89.82,90.0,89.82,90.0,17055.0,89.82,90.0,89.82,90.0,17055.0
2023-06-27 12:00:00,89.98,90.28,89.98,90.26,21596.0,89.98,90.28,89.98,90.26,21596.0
2023-06-27 12:10:00,90.25,90.29,90.05,90.11,25774.0,90.25,90.29,90.05,90.11,25774.0
2023-06-27 12:20:00,90.12,90.33,90.1,90.3,14183.0,90.12,90.33,90.1,90.3,14183.0
2023-06-27 12:30:00,90.29,90.29,90.14,90.18,10115.0,90.29,90.29,90.14,90.18,10115.0
2023-06-27 12:40:00,90.16,90.27,90.1,90.27,9083.0,90.16,90.27,90.1,90.27,9083.0
2023-06-27 12:50:00,90.23,90.25,90.12,90.13,8729.0,90.23,90.25,90.12,90.13,8729.0
2023-06-27 13:00:00,90.15,90.19,90.07,90.11,6362.0,90.15,90.19,90.07,90.11,6362.0
2023-06-27 13:10:00,90.09,90.2,90.06,90.19,11027.0,90.09,90.2,90.06,90.19,11027.0
2023-06-27 13:20:00,90.18,90.27,90.17,90.18,7943.0,90.18,90.27,90.17,90.18,7943.0
2023-06-27 13:30:00,90.2,90.28,90.17,90.18,7240.0,90.2,90.28,90.17,90.18,7240.0
2023-06-27 13:40:00,90.18,90.26,90.17,90.22,13164.0,90.18,90.26,90.17,90.22,13164.0
2023-06-27 13:50:00,90.22,90.28,90.19,90.23,15849.0,90.22,90.28,90.19,90.23,15849.0
2023-06-27 14:00:00,90.23,90.3,90.2,90.23,10818.0,90.23,90.3,90.2,90.23,10818.0
2023-06-27 14:10:00,90.24,90.29,90.14,90.14,11725.0,90.24,90.29,90.14,90.14,11725.0
2023-06-27 14:20:00,90.15,90.2,90.1,90.19,12084.0,90.15,90.2,90.1,90.19,12084.0
2023-06-27 14:30:00,90.18,90.2,90.15,90.18,10815.0,90.18,90.2,90.15,90.18,10815.0
2023-06-27 14:40:00,90.17,90.18,90.01,90.12,15513.0,90.17,90.18,90.01,90.12,15513.0
2023-06-27 14:50:00,90.12,90.16,90.04,90.05,11524.0,90.12,90.16,90.04,90.05,11524.0
2023-06-27 15:00:00,90.07,90.14,90.07,90.1,31700.0,90.07,90.14,90.07,90.1,31700.0
2023-06-27 15:10:00,90.09,90.09,89.99,90.0,16426.0,90.09,90.09,89.99,90.0,16426.0
2023-06-27 15:20:00,90.01,90.21,90.01,90.2,17953.0,90.01,90.21,90.01,90.2,17953.0
2023-06-27 15:30:00,90.2,90.32,90.19,90.24,22489.0,90.2,90.32,90.19,90.24,22489.0
2023-06-27 15:40:00,90.25,90.4,90.16,90.35,47470.0,90.25,90.4,90.16,90.35,47470.0
2023-06-27 15:50:00,90.36,90.36,90.09,90.17,121245.0,90.36,90.36,90.09,90.17,121245.0
2023-06-28 09:30:00,90.05,90.33,89.69,90.24,56305.0,90.05,90.33,89.69,90.24,56305.0
2023-06-28 09:40:00,90.31,90.55,90.21,90.32,20939.0,90.31,90.55,90.21,90.32,20939.0
2023-06-28 09:50:00,90.31,90.47,90.27,90.47,10937.0,90.31,90.47,90.27,90.47,10937.0
2023-06-28 10:00:00,90.4,90.47,90.31,90.34,15338.0,90.4,90.47,90.31,90.34,15338.0
2023-06-28 10:10:00,90.38,90.38,90.17,90.32,18869.0,90.38,90.38,90.17,90.32,18869.0
2023-06-28 10:20:00,90.38,90.46,90.14,90.23,20402.0,90.38,90.46,90.14,90.23,20402.0
2023-06-28 10:30:00,90.27,90.59,90.27,90.59,22787.0,90.27,90.59,90.27,90.59,22787.0
2023-06-28 10:40:00,90.55,90.57,90.45,90.57,10172.0,90.55,90.57,90.45,90.57,10172.0
2023-06-28 10:50:00,90.56,90.61,90.48,90.56,23601.0,90.56,90.61,90.48,90.56,23601.0
2023-06-28 11:00:00,90.56,90.59,90.36,90.41,12676.0,90.56,90.59,90.36,90.41,12676.0
2023-06-28 11:10:00,90.4,90.43,90.22,90.36,14384.0,90.4,90.43,90.22,90.36,14384.0
2023-06-28 11:20:00,90.36,90.45,90.29,90.45,14459.0,90.36,90.45,90.29,90.45,14459.0
2023-06-28 11:30:00,90.48,90.48,90.26,90.28,14554.0,90.48,90.48,90.26,90.28,14554.0
2023-06-28 11:40:00,90.29,90.4,90.29,90.34,8433.0,90.29,90.4,90.29,90.34,8433.0
2023-06-28 11:50:00,90.34,90.45,90.34,90.45,10888.0,90.34,90.45,90.34,90.45,10888.0
2023-06-28 12:00:00,90.44,90.57,90.33,90.54,11254.0,90.44,90.57,90.33,90.54,11254.0
2023-06-28 12:10:00,90.52,90.64,90.49,90.57,15412.0,90.52,90.64,90.49,90.57,15412.0
2023-06-28 12:20:00,90.55,90.58,90.42,90.46,13576.0,90.55,90.58,90.42,90.46,13576.0
2023-06-28 12:30:00,90.45,90.47,90.36,90.44,11071.0,90.45,90.47,90.36,90.44,11071.0
2023-06-28 12:40:00,90.43,90.5,90.36,90.43,11598.0,90.43,90.5,90.36,90.43,11598.0
2023-06-28 12:50:00,90.35,90.36,90.13,90.3,19492.0,90.35,90.36,90.13,90.3,19492.0
2023-06-28 13:00:00,90.29,90.34,90.22,90.29,13151.0,90.29,90.34,90.22,90.29,13151.0
2023-06-28 13:10:00,90.27,90.34,90.23,90.33,11875.0,90.27,90.34,90.23,90.33,11875.0
2023-06-28 13:20:00,90.32,90.36,90.31,90.35,4737.0,90.32,90.36,90.31,90.35,4737.0
2023-06-28 13:30:00,90.36,90.4,90.23,90.26,23084.0,90.36,90.4,90.23,90.26,23084.0
2023-06-28 13:40:00,90.29,90.29,90.11,90.11,8947.0,90.29,90.29,90.11,90.11,8947.0
2023-06-28 13:50:00,90.1,90.31,90.05,90.31,18350.0,90.1,90.31,90.05,90.31,18350.0
2023-06-28 14:00:00,90.3,90.37,90.25,90.27,11067.0,90.3,90.37,90.25,90.27,11067.0
2023-06-28 14:10:00,90.26,90.27,90.14,90.15,9058.0,90.26,90.27,90.14,90.15,9058.0
2023-06-28 14:20:00,90.15,90.16,90.1,90.13,12091.0,90.15,90.16,90.1,90.13,12091.0
2023-06-28 14:30:00,90.13,90.21,90.1,90.12,11981.0,90.13,90.21,90.1,90.12,11981.0
2023-06-28 14:40:00,90.13,90.16,90.08,90.12,10967.0,90.13,90.16,90.08,90.12,10967.0
2023-06-28 14:50:00,90.11,90.13,90.06,90.12,11006.0,90.11,90.13,90.06,90.12,11006.0
2023-06-28 15:00:00,90.15,90.2,90.02,90.07,11609.0,90.15,90.2,90.02,90.07,11609.0
2023-06-28 15:10:00,90.07,90.28,90.07,90.25,13024.0,90.07,90.28,90.07,90.25,13024.0
2023-06-28 15:20:00,90.29,90.33,90.18,90.2,15217.0,90.29,90.33,90.18,90.2,15217.0
2023-06-28 15:30:00,90.19,90.21,90.1,90.1,24226.0,90.19,90.21,90.1,90.1,24226.0
2023-06-28 15:40:00,90.11,90.21,90.09,90.15,30466.0,90.11,90.21,90.09,90.15,30466.0
2023-06-28 15:50:00,90.14,90.45,90.07,90.45,161116.0,90.14,90.45,90.07,90.45,161116.0
2023-06-29 09:30:00,90.41,90.8,90.26,90.58,61836.0,90.41,90.8,90.26,90.58,61836.0
2023-06-29 09:40:00,90.62,91.42,90.54,91.42,63025.0,90.62,91.42,90.54,91.42,63025.0
2023-06-29 09:50:00,91.4,91.9,91.36,91.87,99935.0,91.4,91.9,91.36,91.87,99935.0
2023-06-29 10:00:00,91.93,91.95,90.85,91.13,86851.0,91.93,91.95,90.85,91.13,86851.0
2023-06-29 10:10:00,91.13,91.39,91.1,91.16,29656.0,91.13,91.39,91.1,91.16,29656.0
2023-06-29 10:20:00,91.18,91.29,91.11,91.16,30618.0,91.18,91.29,91.11,91.16,30618.0
2023-06-29 10:30:00,91.17,91.21,91.07,91.19,32421.0,91.17,91.21,91.07,91.19,32421.0
2023-06-29 10:40:00,91.2,91.3,91.06,91.3,27902.0,91.2,91.3,91.06,91.3,27902.0
2023-06-29 10:50:00,91.3,91.57,91.27,91.44,31689.0,91.3,91.57,91.27,91.44,31689.0
2023-06-29 11:00:00,91.45,91.62,91.44,91.56,20324.0,91.45,91.62,91.44,91.56,20324.0
2023-06-29 11:10:00,91.56,91.64,91.48,91.63,33257.0,91.56,91.64,91.48,91.63,33257.0
2023-06-29 11:20:00,91.64,91.74,91.62,91.65,26961.0,91.64,91.74,91.62,91.65,26961.0
2023-06-29 11:30:00,91.67,91.68,91.45,91.5,19128.0,91.67,91.68,91.45,91.5,19128.0
2023-06-29 11:40:00,91.52,91.56,91.15,91.22,46577.0,91.52,91.56,91.15,91.22,46577.0
2023-06-29 11:50:00,91.22,91.28,91.11,91.17,75453.0,91.22,91.28,91.11,91.17,75453.0
2023-06-29 12:00:00,91.18,91.21,90.96,91.0,23001.0,91.18,91.21,90.96,91.0,23001.0
2023-06-29 12:10:00,90.99,91.21,90.98,91.16,58630.0,90.99,91.21,90.98,91.16,58630.0
2023-06-29 12:20:00,91.17,91.4,91.17,91.39,142323.0,91.17,91.4,91.17,91.39,142323.0
2023-06-29 12:30:00,91.4,91.44,91.36,91.41,14857.0,91.4,91.44,91.36,91.41,14857.0
2023-06-29 12:40:00,91.43,91.54,91.38,91.54,13138.0,91.43,91.54,91.38,91.54,13138.0
2023-06-29 12:50:00,91.53,91.59,91.25,91.32,10019.0,91.53,91.59,91.25,91.32,10019.0
2023-06-29 13:00:00,91.31,91.33,91.18,91.33,10384.0,91.31,91.33,91.18,91.33,10384.0
2023-06-29 13:10:00,91.31,91.38,91.29,91.35,6933.0,91.31,91.38,91.29,91.35,6933.0
2023-06-29 13:20:00,91.36,91.4,91.3,91.33,10251.0,91.36,91.4,91.3,91.33,10251.0
2023-06-29 13:30:00,91.33,91.38,91.29,91.31,13359.0,91.33,91.38,91.29,91.31,13359.0
2023-06-29 13:40:00,91.31,91.32,91.16,91.2,11988.0,91.31,91.32,91.16,91.2,11988.0
2023-06-29 13:50:00,91.21,91.33,91.12,91.14,14187.0,91.21,91.33,91.12,91.14,14187.0
2023-06-29 14:00:00,91.14,91.17,90.99,91.0,23800.0,91.14,91.17,90.99,91.0,23800.0
2023-06-29 14:10:00,90.99,91.12,90.92,91.09,20910.0,90.99,91.12,90.92,91.09,20910.0
2023-06-29 14:20:00,91.11,91.27,91.1,91.26,19718.0,91.11,91.27,91.1,91.26,19718.0
2023-06-29 14:30:00,91.27,91.34,91.2,91.3,18867.0,91.27,91.34,91.2,91.3,18867.0
2023-06-29 14:40:00,91.31,91.32,91.18,91.22,17006.0,91.31,91.32,91.18,91.22,17006.0
2023-06-29 14:50:00,91.21,91.51,91.15,91.51,29621.0,91.21,91.51,91.15,91.51,29621.0
2023-06-29 15:00:00,91.51,91.69,91.51,91.63,32477.0,91.51,91.69,91.51,91.63,32477.0
2023-06-29 15:10:00,91.66,91.9,91.61,91.76,76033.0,91.66,91.9,91.61,91.76,76033.0
2023-06-29 15:20:00,91.79,91.79,91.71,91.78,24448.0,91.79,91.79,91.71,91.78,24448.0
2023-06-29 15:30:00,91.77,91.78,91.67,91.73,36191.0,91.77,91.78,91.67,91.73,36191.0
2023-06-29 15:40:00,91.73,91.92,91.7,91.87,93046.0,91.73,91.92,91.7,91.87,93046.0
2023-06-29 15:50:00,91.87,92.06,91.73,92.03,269125.0,91.87,92.06,91.73,92.03,269125.0
2023-06-30 09:30:00,93.27,94.15,93.13,94.01,125167.0,93.27,94.15,93.13,94.01,125167.0
2023-06-30 09:40:00,94.03,94.5,93.93,94.34,52090.0,94.03,94.5,93.93,94.34,52090.0
2023-06-30 09:50:00,94.3,94.3,93.64,93.69,92055.0,94.3,94.3,93.64,93.69,92055.0
2023-06-30 10:00:00,93.69,94.31,93.68,94.21,67286.0,93.69,94.31,93.68,94.21,67286.0
2023-06-30 10:10:00,94.16,94.29,93.95,94.09,42498.0,94.16,94.29,93.95,94.09,42498.0
2023-06-30 10:20:00,94.09,94.13,93.8,93.97,19411.0,94.09,94.13,93.8,93.97,19411.0
2023-06-30 10:30:00,93.97,94.09,93.82,93.92,48067.0,93.97,94.09,93.82,93.92,48067.0
2023-06-30 10:40:00,93.94,93.97,93.6,93.66,36027.0,93.94,93.97,93.6,93.66,36027.0
2023-06-30 10:50:00,93.63,94.08,93.6,94.01,40186.0,93.63,94.08,93.6,94.01,40186.0
2023-06-30 11:00:00,94.03,94.08,93.79,93.93,27865.0,94.03,94.08,93.79,93.93,27865.0
2023-06-30 11:10:00,93.94,94.19,93.94,94.19,29482.0,93.94,94.19,93.94,94.19,29482.0
2023-06-30 11:20:00,94.2,94.2,94.01,94.08,31960.0,94.2,94.2,94.01,94.08,31960.0
2023-06-30 11:30:00,94.06,94.08,93.97,93.97,31392.0,94.06,94.08,93.97,93.97,31392.0
2023-06-30 11:40:00,93.97,93.98,93.74,93.84,38716.0,93.97,93.98,93.74,93.84,38716.0
2023-06-30 11:50:00,93.84,94.0,93.81,93.96,32461.0,93.84,94.0,93.81,93.96,32461.0
2023-06-30 12:00:00,93.98,94.05,93.94,93.94,23673.0,93.98,94.05,93.94,93.94,23673.0
2023-06-30 12:10:00,93.95,94.39,93.95,94.39,73318.0,93.95,94.39,93.95,94.39,73318.0
2023-06-30 12:20:00,94.39,94.41,94.19,94.27,40102.0,94.39,94.41,94.19,94.27,40102.0
2023-06-30 12:30:00,94.27,94.36,94.18,94.28,34481.0,94.27,94.36,94.18,94.28,34481.0
2023-06-30 12:40:00,94.3,94.35,94.22,94.32,24814.0,94.3,94.35,94.22,94.32,24814.0
2023-06-30 12:50:00,94.33,94.54,94.32,94.54,31818.0,94.33,94.54,94.32,94.54,31818.0
2023-06-30 13:00:00,94.53,94.55,94.39,94.44,31536.0,94.53,94.55,94.39,94.44,31536.0
2023-06-30 13:10:00,94.45,94.65,94.45,94.59,42881.0,94.45,94.65,94.45,94.59,42881.0
2023-06-30 13:20:00,94.59,94.59,94.49,94.53,76213.0,94.59,94.59,94.49,94.53,76213.0
2023-06-30 13:30:00,94.53,94.68,94.52,94.59,67741.0,94.53,94.68,94.52,94.59,67741.0
2023-06-30 13:40:00,94.58,94.64,94.49,94.6,63359.0,94.58,94.64,94.49,94.6,63359.0
2023-06-30 13:50:00,94.6,94.69,94.55,94.68,33967.0,94.6,94.69,94.55,94.68,33967.0
2023-06-30 14:00:00,94.69,94.76,94.51,94.51,43274.0,94.69,94.76,94.51,94.51,43274.0
2023-06-30 14:10:00,94.48,94.68,94.44,94.63,31512.0,94.48,94.68,94.44,94.63,31512.0
2023-06-30 14:20:00,94.63,94.86,94.62,94.85,60092.0,94.63,94.86,94.62,94.85,60092.0
2023-06-30 14:30:00,94.85,94.87,94.61,94.64,42757.0,94.85,94.87,94.61,94.64,42757.0
2023-06-30 14:40:00,94.64,94.67,94.52,94.67,60718.0,94.64,94.67,94.52,94.67,60718.0
2023-06-30 14:50:00,94.68,94.84,94.64,94.65,53692.0,94.68,94.84,94.64,94.65,53692.0
2023-06-30 15:00:00,94.67,94.71,94.52,94.58,36118.0,94.67,94.71,94.52,94.58,36118.0
2023-06-30 15:10:00,94.59,94.78,94.59,94.7,69542.0,94.59,94.78,94.59,94.7,69542.0
2023-06-30 15:20:00,94.7,94.77,94.59,94.68,71456.0,94.7,94.77,94.59,94.68,71456.0
2023-06-30 15:30:00,94.69,94.76,94.63,94.67,69890.0,94.69,94.76,94.63,94.67,69890.0
2023-06-30 15:40:00,94.66,94.72,94.49,94.57,96438.0,94.66,94.72,94.49,94.57,96438.0
2023-06-30 15:50:00,94.58,94.63,94.33,94.33,327618.0,94.58,94.63,94.33,94.33,327618.0
2023-07-03 09:30:00,93.62,93.67,92.14,92.47,148777.0,93.62,93.67,92.14,92.47,148777.0
2023-07-03 09:40:00,92.5,92.8,92.26,92.5,29906.0,92.5,92.8,92.26,92.5,29906.0
2023-07-03 09:50:00,92.53,92.93,92.42,92.54,61759.0,92.53,92.93,92.42,92.54,61759.0
2023-07-03 10:00:00,92.56,92.68,92.14,92.16,39009.0,92.56,92.68,92.14,92.16,39009.0
2023-07-03 10:10:00,92.17,92.18,91.81,91.81,34105.0,92.17,92.18,91.81,91.81,34105.0
2023-07-03 10:20:00,91.83,91.98,91.58,91.79,50358.0,91.83,91.98,91.58,91.79,50358.0
2023-07-03 10:30:00,91.8,91.94,91.74,91.74,30455.0,91.8,91.94,91.74,91.74,30455.0
2023-07-03 10:40:00,91.74,91.78,91.45,91.58,30447.0,91.74,91.78,91.45,91.58,30447.0
2023-07-03 10:50:00,91.59,91.93,91.58,91.75,25637.0,91.59,91.93,91.58,91.75,25637.0
2023-07-03 11:00:00,91.75,91.84,91.31,91.39,62042.0,91.75,91.84,91.31,91.39,62042.0
2023-07-03 11:10:00,91.39,91.51,91.07,91.07,38481.0,91.39,91.51,91.07,91.07,38481.0
2023-07-03 11:20:00,91.09,91.13,90.93,91.09,42901.0,91.09,91.13,90.93,91.09,42901.0
2023-07-03 11:30:00,91.1,91.15,90.87,90.87,25621.0,91.1,91.15,90.87,90.87,25621.0
2023-07-03 11:40:00,90.85,90.89,90.76,90.83,34176.0,90.85,90.89,90.76,90.83,34176.0
2023-07-03 11:50:00,90.84,91.02,90.81,90.85,25405.0,90.84,91.02,90.81,90.85,25405.0
2023-07-03 12:00:00,90.87,90.99,90.81,90.87,32547.0,90.87,90.99,90.81,90.87,32547.0
2023-07-03 12:10:00,90.85,90.96,90.77,90.9,43147.0,90.85,90.96,90.77,90.9,43147.0
2023-07-03 12:20:00,90.9,91.02,90.89,91.02,33728.0,90.9,91.02,90.89,91.02,33728.0
2023-07-03 12:30:00,91.01,91.19,91.01,91.19,28126.0,91.01,91.19,91.01,91.19,28126.0
2023-07-03 12:40:00,91.21,91.44,91.21,91.38,33998.0,91.21,91.44,91.21,91.38,33998.0
2023-07-03 12:50:00,91.38,91.49,91.27,91.44,136783.0,91.38,91.49,91.27,91.44,136783.0
2023-07-05 09:30:00,91.03,91.44,90.52,91.07,96184.0,91.03,91.44,90.52,91.07,96184.0
2023-07-05 09:40:00,91.18,91.65,91.08,91.19,39650.0,91.18,91.65,91.08,91.19,39650.0
2023-07-05 09:50:00,91.23,91.35,91.03,91.26,26351.0,91.23,91.35,91.03,91.26,26351.0
2023-07-05 10:00:00,91.29,91.29,90.65,90.66,30151.0,91.29,91.29,90.65,90.66,30151.0
2023-07-05 10:10:00,90.68,90.89,90.39,90.83,49071.0,90.68,90.89,90.39,90.83,49071.0
2023-07-05 10:20:00,90.84,90.84,90.45,90.54,53904.0,90.84,90.84,90.45,90.54,53904.0
2023-07-05 10:30:00,90.56,90.7,90.42,90.44,47979.0,90.56,90.7,90.42,90.44,47979.0
2023-07-05 10:40:00,90.44,90.53,90.18,90.43,44291.0,90.44,90.53,90.18,90.43,44291.0
2023-07-05 10:50:00,90.44,90.44,90.21,90.32,26927.0,90.44,90.44,90.21,90.32,26927.0
2023-07-05 11:00:00,90.34,90.48,90.29,90.43,24004.0,90.34,90.48,90.29,90.43,24004.0
2023-07-05 11:10:00,90.43,90.47,90.14,90.15,25146.0,90.43,90.47,90.14,90.15,25146.0
2023-07-05 11:20:00,90.14,90.37,90.08,90.31,31184.0,90.14,90.37,90.08,90.31,31184.0
2023-07-05 11:30:00,90.32,90.41,90.27,90.29,21427.0,90.32,90.41,90.27,90.29,21427.0
2023-07-05 11:40:00,90.28,90.44,90.27,90.4,35155.0,90.28,90.44,90.27,90.4,35155.0
2023-07-05 11:50:00,90.39,90.68,90.33,90.68,23806.0,90.39,90.68,90.33,90.68,23806.0
2023-07-05 12:00:00,90.69,90.74,90.58,90.66,16823.0,90.69,90.74,90.58,90.66,16823.0
2023-07-05 12:10:00,90.64,90.7,90.49,90.67,23255.0,90.64,90.7,90.49,90.67,23255.0
2023-07-05 12:20:00,90.66,90.66,90.51,90.52,16837.0,90.66,90.66,90.51,90.52,16837.0
2023-07-05 12:30:00,90.54,90.61,90.4,90.48,14897.0,90.54,90.61,90.4,90.48,14897.0
2023-07-05 12:40:00,90.48,90.56,90.44,90.56,17197.0,90.48,90.56,90.44,90.56,17197.0
2023-07-05 12:50:00,90.56,90.63,90.52,90.6,14086.0,90.56,90.63,90.52,90.6,14086.0
2023-07-05 13:00:00,90.59,90.63,90.51,90.51,13816.0,90.59,90.63,90.51,90.51,13816.0
2023-07-05 13:10:00,90.53,90.67,90.46,90.65,25732.0,90.53,90.67,90.46,90.65,25732.0
2023-07-05 13:20:00,90.65,90.71,90.59,90.65,16713.0,90.65,90.71,90.59,90.65,16713.0
2023-07-05 13:30:00,90.66,90.66,90.59,90.64,14241.0,90.66,90.66,90.59,90.64,14241.0
2023-07-05 13:40:00,90.64,90.64,90.54,90.64,19235.0,90.64,90.64,90.54,90.64,19235.0
2023-07-05 13:50:00,90.64,90.71,90.61,90.62,16051.0,90.64,90.71,90.61,90.62,16051.0
2023-07-05 14:00:00,90.64,90.92,90.62,90.87,37112.0,90.64,90.92,90.62,90.87,37112.0
2023-07-05 14:10:00,90.85,90.85,90.55,90.55,18079.0,90.85,90.85,90.55,90.55,18079.0
2023-07-05 14:20:00,90.56,90.69,90.53,90.64,19447.0,90.56,90.69,90.53,90.64,19447.0
2023-07-05 14:30:00,90.66,90.71,90.58,90.6,20827.0,90.66,90.71,90.58,90.6,20827.0
2023-07-05 14:40:00,90.59,90.84,90.58,90.82,22898.0,90.59,90.84,90.58,90.82,22898.0
2023-07-05 14:50:00,90.81,91.26,90.78,91.13,81347.0,90.81,91.26,90.78,91.13,81347.0
2023-07-05 15:00:00,91.15,91.22,90.99,91.03,22121.0,91.15,91.22,90.99,91.03,22121.0
2023-07-05 15:10:00,91.03,91.29,90.95,91.29,48933.0,91.03,91.29,90.95,91.29,48933.0
2023-07-05 15:20:00,91.29,91.34,91.21,91.27,36608.0,91.29,91.34,91.21,91.27,36608.0
2023-07-05 15:30:00,91.28,91.32,91.17,91.23,30841.0,91.28,91.32,91.17,91.23,30841.0
2023-07-05 15:40:00,91.23,91.31,91.1,91.22,38314.0,91.23,91.31,91.1,91.22,38314.0
2023-07-05 15:50:00,91.21,91.22,90.95,90.96,121146.0,91.21,91.22,90.95,90.96,121146.0
2023-07-06 09:30:00,90.0,90.08,89.39,89.73,91612.0,90.0,90.08,89.39,89.73,91612.0
2023-07-06 09:40:00,89.79,90.35,89.79,90.04,9815.0,89.79,90.35,89.79,90.04,9815.0
2023-07-06 09:50:00,90.14,90.4,89.93,90.36,20056.0,90.14,90.4,89.93,90.36,20056.0
2023-07-06 10:00:00,90.33,90.36,90.12,90.26,39781.0,90.33,90.36,90.12,90.26,39781.0
2023-07-06 10:10:00,90.21,90.21,89.99,90.03,13017.0,90.21,90.21,89.99,90.03,13017.0
2023-07-06 10:20:00,90.03,90.13,89.92,90.08,22148.0,90.03,90.13,89.92,90.08,22148.0
2023-07-06 10:30:00,90.08,90.19,89.97,90.17,17512.0,90.08,90.19,89.97,90.17,17512.0
2023-07-06 10:40:00,90.22,90.25,90.08,90.13,17888.0,90.22,90.25,90.08,90.13,17888.0
2023-07-06 10:50:00,90.13,90.14,90.0,90.0,15750.0,90.13,90.14,90.0,90.0,15750.0
2023-07-06 11:00:00,90.01,90.23,89.93,89.94,15242.0,90.01,90.23,89.93,89.94,15242.0
2023-07-06 11:10:00,89.97,90.04,89.92,89.97,19306.0,89.97,90.04,89.92,89.97,19306.0
2023-07-06 11:20:00,89.98,90.03,89.86,90.02,12272.0,89.98,90.03,89.86,90.02,12272.0
2023-07-06 11:30:00,90.0,90.12,89.97,90.11,16819.0,90.0,90.12,89.97,90.11,16819.0
2023-07-06 11:40:00,90.14,90.39,90.14,90.34,20615.0,90.14,90.39,90.14,90.34,20615.0
2023-07-06 11:50:00,90.35,90.4,90.26,90.36,13171.0,90.35,90.4,90.26,90.36,13171.0
2023-07-06 12:00:00,90.36,90.57,90.32,90.55,10715.0,90.36,90.57,90.32,90.55,10715.0
2023-07-06 12:10:00,90.57,90.64,90.48,90.48,13078.0,90.57,90.64,90.48,90.48,13078.0
2023-07-06 12:20:00,90.48,90.58,90.46,90.53,7969.0,90.48,90.58,90.46,90.53,7969.0
2023-07-06 12:30:00,90.52,90.62,90.52,90.6,10059.0,90.52,90.62,90.52,90.6,10059.0
2023-07-06 12:40:00,90.59,90.71,90.59,90.67,13846.0,90.59,90.71,90.59,90.67,13846.0
2023-07-06 12:50:00,90.67,90.77,90.65,90.77,9288.0,90.67,90.77,90.65,90.77,9288.0
2023-07-06 13:00:00,90.76,90.88,90.71,90.85,16036.0,90.76,90.88,90.71,90.85,16036.0
2023-07-06 13:10:00,90.84,90.85,90.68,90.69,25760.0,90.84,90.85,90.68,90.69,25760.0
2023-07-06 13:20:00,90.69,90.86,90.68,90.8,16866.0,90.69,90.86,90.68,90.8,16866.0
2023-07-06 13:30:00,90.79,90.81,90.7,90.8,12004.0,90.79,90.81,90.7,90.8,12004.0
2023-07-06 13:40:00,90.8,90.87,90.77,90.84,35760.0,90.8,90.87,90.77,90.84,35760.0
2023-07-06 13:50:00,90.84,90.87,90.76,90.84,15107.0,90.84,90.87,90.76,90.84,15107.0
2023-07-06 14:00:00,90.85,90.85,90.74,90.76,8830.0,90.85,90.85,90.74,90.76,8830.0
2023-07-06 14:10:00,90.75,90.79,90.67,90.68,13039.0,90.75,90.79,90.67,90.68,13039.0
2023-07-06 14:20:00,90.66,90.66,90.49,90.55,9211.0,90.66,90.66,90.49,90.55,9211.0
2023-07-06 14:30:00,90.56,90.8,90.56,90.79,20069.0,90.56,90.8,90.56,90.79,20069.0
2023-07-06 14:40:00,90.78,90.8,90.7,90.77,14068.0,90.78,90.8,90.7,90.77,14068.0
2023-07-06 14:50:00,90.77,90.77,90.71,90.76,9012.0,90.77,90.77,90.71,90.76,9012.0
2023-07-06 15:00:00,90.76,90.77,90.71,90.71,15681.0,90.76,90.77,90.71,90.71,15681.0
2023-07-06 15:10:00,90.71,90.73,90.65,90.66,17123.0,90.71,90.73,90.65,90.66,17123.0
2023-07-06 15:20:00,90.66,90.71,90.6,90.63,13168.0,90.66,90.71,90.6,90.63,13168.0
2023-07-06 15:30:00,90.63,90.66,90.56,90.65,26649.0,90.63,90.66,90.56,90.65,26649.0
2023-07-06 15:40:00,90.65,90.75,90.62,90.73,32787.0,90.65,90.75,90.62,90.73,32787.0
2023-07-06 15:50:00,90.74,90.78,90.44,90.48,239128.0,90.74,90.78,90.44,90.48,239128.0
2023-07-07 09:30:00,90.02,90.32,89.65,90.32,50289.0,90.02,90.32,89.65,90.32,50289.0
2023-07-07 09:40:00,90.36,90.85,90.28,90.81,27039.0,90.36,90.85,90.28,90.81,27039.0
2023-07-07 09:50:00,90.8,91.01,90.76,90.87,39355.0,90.8,91.01,90.76,90.87,39355.0
2023-07-07 10:00:00,90.9,90.9,90.58,90.77,14891.0,90.9,90.9,90.58,90.77,14891.0
2023-07-07 10:10:00,90.76,90.82,90.52,90.59,21535.0,90.76,90.82,90.52,90.59,21535.0
2023-07-07 10:20:00,90.59,90.8,90.57,90.71,36095.0,90.59,90.8,90.57,90.71,36095.0
2023-07-07 10:30:00,90.7,90.77,90.53,90.63,16072.0,90.7,90.77,90.53,90.63,16072.0
2023-07-07 10:40:00,90.63,90.67,90.52,90.52,94815.0,90.63,90.67,90.52,90.52,94815.0
2023-07-07 10:50:00,90.52,90.58,90.42,90.53,23187.0,90.52,90.58,90.42,90.53,23187.0
2023-07-07 11:00:00,90.55,90.55,90.31,90.31,15136.0,90.55,90.55,90.31,90.31,15136.0
2023-07-07 11:10:00,90.32,90.32,89.98,90.05,28514.0,90.32,90.32,89.98,90.05,28514.0
2023-07-07 11:20:00,90.04,90.11,89.88,89.92,20824.0,90.04,90.11,89.88,89.92,20824.0
2023-07-07 11:30:00,89.91,90.35,89.9,90.33,24459.0,89.91,90.35,89.9,90.33,24459.0
2023-07-07 11:40:00,90.33,90.35,90.09,90.13,20351.0,90.33,90.35,90.09,90.13,20351.0
2023-07-07 11:50:00,90.11,90.13,90.02,90.03,13636.0,90.11,90.13,90.02,90.03,13636.0
2023-07-07 12:00:00,90.03,90.28,90.01,90.28,30761.0,90.03,90.28,90.01,90.28,30761.0
2023-07-07 12:10:00,90.26,90.48,90.23,90.47,45709.0,90.26,90.48,90.23,90.47,45709.0
2023-07-07 12:20:00,90.48,90.68,90.44,90.53,71114.0,90.48,90.68,90.44,90.53,71114.0
2023-07-07 12:30:00,90.54,90.67,90.48,90.58,21094.0,90.54,90.67,90.48,90.58,21094.0
2023-07-07 12:40:00,90.59,90.63,90.47,90.47,14753.0,90.59,90.63,90.47,90.47,14753.0
2023-07-07 12:50:00,90.48,90.61,90.45,90.61,11358.0,90.48,90.61,90.45,90.61,11358.0
2023-07-07 13:00:00,90.63,90.76,90.62,90.71,9943.0,90.63,90.76,90.62,90.71,9943.0
2023-07-07 13:10:00,90.71,90.81,90.71,90.76,15503.0,90.71,90.81,90.71,90.76,15503.0
2023-07-07 13:20:00,90.75,90.82,90.67,90.7,14213.0,90.75,90.82,90.67,90.7,14213.0
2023-07-07 13:30:00,90.69,90.78,90.53,90.58,19183.0,90.69,90.78,90.53,90.58,19183.0
2023-07-07 13:40:00,90.58,90.72,90.57,90.64,20989.0,90.58,90.72,90.57,90.64,20989.0
2023-07-07 13:50:00,90.62,90.68,90.57,90.68,16553.0,90.62,90.68,90.57,90.68,16553.0
2023-07-07 14:00:00,90.68,90.74,90.65,90.72,18971.0,90.68,90.74,90.65,90.72,18971.0
2023-07-07 14:10:00,90.74,90.81,90.71,90.81,19151.0,90.74,90.81,90.71,90.81,19151.0
2023-07-07 14:20:00,90.79,90.83,90.73,90.8,23885.0,90.79,90.83,90.73,90.8,23885.0
2023-07-07 14:30:00,90.8,90.8,90.54,90.54,51303.0,90.8,90.8,90.54,90.54,51303.0
2023-07-07 14:40:00,90.54,90.62,90.54,90.6,15477.0,90.54,90.62,90.54,90.6,15477.0
2023-07-07 14:50:00,90.6,90.65,90.56,90.64,16854.0,90.6,90.65,90.56,90.64,16854.0
2023-07-07 15:00:00,90.64,90.66,90.56,90.63,25482.0,90.64,90.66,90.56,90.63,25482.0
2023-07-07 15:10:00,90.62,90.72,90.56,90.72,25195.0,90.62,90.72,90.56,90.72,25195.0
2023-07-07 15:20:00,90.72,90.85,90.6,90.6,60374.0,90.72,90.85,90.6,90.6,60374.0
2023-07-07 15:30:00,90.62,90.86,90.59,90.78,48181.0,90.62,90.86,90.59,90.78,48181.0
2023-07-07 15:40:00,90.76,90.76,90.53,90.56,59523.0,90.76,90.76,90.53,90.56,59523.0
2023-07-07 15:50:00,90.55,90.6,90.15,90.27,270211.0,90.55,90.6,90.15,90.27,270211.0
2023-07-10 09:30:00,90.52,91.65,90.36,91.36,73251.0,90.52,91.65,90.36,91.36,73251.0
2023-07-10 09:40:00,91.35,91.71,91.18,91.32,34610.0,91.35,91.71,91.18,91.32,34610.0
2023-07-10 09:50:00,91.32,91.48,91.18,91.35,35195.0,91.32,91.48,91.18,91.35,35195.0
2023-07-10 10:00:00,91.3,91.57,91.28,91.36,53385.0,91.3,91.57,91.28,91.36,53385.0
2023-07-10 10:10:00,91.37,91.55,91.3,91.49,23122.0,91.37,91.55,91.3,91.49,23122.0
2023-07-10 10:20:00,91.51,91.67,91.47,91.57,19947.0,91.51,91.67,91.47,91.57,19947.0
2023-07-10 10:30:00,91.55,91.69,91.47,91.69,33293.0,91.55,91.69,91.47,91.69,33293.0
2023-07-10 10:40:00,91.7,91.71,91.43,91.43,29421.0,91.7,91.71,91.43,91.43,29421.0
2023-07-10 10:50:00,91.42,91.52,91.36,91.52,22699.0,91.42,91.52,91.36,91.52,22699.0
2023-07-10 11:00:00,91.51,91.55,91.37,91.47,25683.0,91.51,91.55,91.37,91.47,25683.0
2023-07-10 11:10:00,91.47,91.51,91.43,91.45,20239.0,91.47,91.51,91.43,91.45,20239.0
2023-07-10 11:20:00,91.43,91.63,91.4,91.63,21868.0,91.43,91.63,91.4,91.63,21868.0
2023-07-10 11:30:00,91.63,91.76,91.63,91.69,21687.0,91.63,91.76,91.63,91.69,21687.0
2023-07-10 11:40:00,91.69,91.72,91.63,91.63,19261.0,91.69,91.72,91.63,91.63,19261.0
2023-07-10 11:50:00,91.64,91.86,91.64,91.73,13890.0,91.64,91.86,91.64,91.73,13890.0
2023-07-10 12:00:00,91.75,91.76,91.55,91.62,15724.0,91.75,91.76,91.55,91.62,15724.0
2023-07-10 12:10:00,91.63,91.86,91.63,91.86,17160.0,91.63,91.86,91.63,91.86,17160.0
2023-07-10 12:20:00,91.86,92.01,91.86,92.0,14668.0,91.86,92.01,91.86,92.0,14668.0
2023-07-10 12:30:00,92.0,92.02,91.9,91.93,14252.0,92.0,92.02,91.9,91.93,14252.0
2023-07-10 12:40:00,91.91,92.08,91.91,92.07,11345.0,91.91,92.08,91.91,92.07,11345.0
2023-07-10 12:50:00,92.08,92.13,92.0,92.13,39882.0,92.08,92.13,92.0,92.13,39882.0
2023-07-10 13:00:00,92.13,92.15,92.0,92.0,27010.0,92.13,92.15,92.0,92.0,27010.0
2023-07-10 13:10:00,92.0,92.07,91.91,92.04,15369.0,92.0,92.07,91.91,92.04,15369.0
2023-07-10 13:20:00,92.05,92.17,92.01,92.12,15047.0,92.05,92.17,92.01,92.12,15047.0
2023-07-10 13:30:00,92.15,92.17,91.93,92.01,12302.0,92.15,92.17,91.93,92.01,12302.0
2023-07-10 13:40:00,92.03,92.06,91.78,91.81,24718.0,92.03,92.06,91.78,91.81,24718.0
2023-07-10 13:50:00,91.81,91.86,91.72,91.72,9322.0,91.81,91.86,91.72,91.72,9322.0
2023-07-10 14:00:00,91.72,91.72,91.55,91.61,19432.0,91.72,91.72,91.55,91.61,19432.0
2023-07-10 14:10:00,91.61,91.63,91.55,91.62,11385.0,91.61,91.63,91.55,91.62,11385.0
2023-07-10 14:20:00,91.62,91.71,91.58,91.6,14320.0,91.62,91.71,91.58,91.6,14320.0
2023-07-10 14:30:00,91.61,91.61,91.52,91.53,11426.0,91.61,91.61,91.52,91.53,11426.0
2023-07-10 14:40:00,91.52,91.56,91.47,91.49,12262.0,91.52,91.56,91.47,91.49,12262.0
2023-07-10 14:50:00,91.48,91.63,91.48,91.63,12198.0,91.48,91.63,91.48,91.63,12198.0
2023-07-10 15:00:00,91.63,91.63,91.5,91.57,10883.0,91.63,91.63,91.5,91.57,10883.0
2023-07-10 15:10:00,91.56,91.65,91.47,91.48,18581.0,91.56,91.65,91.47,91.48,18581.0
2023-07-10 15:20:00,91.47,91.55,91.43,91.52,22601.0,91.47,91.55,91.43,91.52,22601.0
2023-07-10 15:30:00,91.52,91.69,91.5,91.67,45189.0,91.52,91.69,91.5,91.67,45189.0
2023-07-10 15:40:00,91.68,91.76,91.66,91.73,86869.0,91.68,91.76,91.66,91.73,86869.0
2023-07-10 15:50:00,91.75,91.84,91.38,91.66,421850.0,91.75,91.84,91.38,91.66,421850.0
2023-07-11 09:30:00,91.67,92.55,91.64,92.51,53140.0,91.67,92.55,91.64,92.51,53140.0
2023-07-11 09:40:00,92.52,92.54,92.15,92.44,30519.0,92.52,92.54,92.15,92.44,30519.0
2023-07-11 09:50:00,92.47,92.48,92.23,92.46,23728.0,92.47,92.48,92.23,92.46,23728.0
2023-07-11 10:00:00,92.46,92.59,92.34,92.42,31386.0,92.46,92.59,92.34,92.42,31386.0
2023-07-11 10:10:00,92.47,92.47,92.24,92.25,19840.0,92.47,92.47,92.24,92.25,19840.0
2023-07-11 10:20:00,92.25,92.32,91.99,92.06,13147.0,92.25,92.32,91.99,92.06,13147.0
2023-07-11 10:30:00,92.03,92.1,91.96,92.05,12173.0,92.03,92.1,91.96,92.05,12173.0
2023-07-11 10:40:00,92.08,92.14,91.81,91.98,22562.0,92.08,92.14,91.81,91.98,22562.0
2023-07-11 10:50:00,91.97,92.24,91.83,92.22,14375.0,91.97,92.24,91.83,92.22,14375.0
2023-07-11 11:00:00,92.22,92.25,92.02,92.09,9615.0,92.22,92.25,92.02,92.09,9615.0
2023-07-11 11:10:00,92.08,92.15,92.0,92.07,27396.0,92.08,92.15,92.0,92.07,27396.0
2023-07-11 11:20:00,92.1,92.21,92.05,92.16,16946.0,92.1,92.21,92.05,92.16,16946.0
2023-07-11 11:30:00,92.16,92.18,92.0,92.1,13435.0,92.16,92.18,92.0,92.1,13435.0
2023-07-11 11:40:00,92.08,92.14,91.99,92.02,7314.0,92.08,92.14,91.99,92.02,7314.0
2023-07-11 11:50:00,92.01,92.08,91.98,91.98,7553.0,92.01,92.08,91.98,91.98,7553.0
2023-07-11 12:00:00,92.0,92.08,91.91,91.93,8856.0,92.0,92.08,91.91,91.93,8856.0
2023-07-11 12:10:00,91.92,91.98,91.83,91.87,10725.0,91.92,91.98,91.83,91.87,10725.0
2023-07-11 12:20:00,91.88,91.93,91.61,91.68,13856.0,91.88,91.93,91.61,91.68,13856.0
2023-07-11 12:30:00,91.67,91.77,91.66,91.75,24294.0,91.67,91.77,91.66,91.75,24294.0
2023-07-11 12:40:00,91.75,91.84,91.72,91.82,17406.0,91.75,91.84,91.72,91.82,17406.0
2023-07-11 12:50:00,91.86,91.91,91.8,91.83,11466.0,91.86,91.91,91.8,91.83,11466.0
2023-07-11 13:00:00,91.83,91.94,91.75,91.85,14221.0,91.83,91.94,91.75,91.85,14221.0
2023-07-11 13:10:00,91.86,91.88,91.78,91.8,18728.0,91.86,91.88,91.78,91.8,18728.0
2023-07-11 13:20:00,91.81,91.94,91.76,91.9,21329.0,91.81,91.94,91.76,91.9,21329.0
2023-07-11 13:30:00,91.89,91.93,91.81,91.93,20619.0,91.89,91.93,91.81,91.93,20619.0
2023-07-11 13:40:00,91.93,91.95,91.86,91.93,39281.0,91.93,91.95,91.86,91.93,39281.0
2023-07-11 13:50:00,91.93,92.06,91.92,92.05,17170.0,91.93,92.06,91.92,92.05,17170.0
2023-07-11 14:00:00,92.06,92.21,92.05,92.18,37447.0,92.06,92.21,92.05,92.18,37447.0
2023-07-11 14:10:00,92.18,92.21,92.05,92.08,38303.0,92.18,92.21,92.05,92.08,38303.0
2023-07-11 14:20:00,92.07,92.2,92.04,92.18,22434.0,92.07,92.2,92.04,92.18,22434.0
2023-07-11 14:30:00,92.19,92.31,92.14,92.29,40839.0,92.19,92.31,92.14,92.29,40839.0
2023-07-11 14:40:00,92.3,92.45,92.3,92.41,25963.0,92.3,92.45,92.3,92.41,25963.0
2023-07-11 14:50:00,92.42,92.47,92.34,92.47,21406.0,92.42,92.47,92.34,92.47,21406.0
2023-07-11 15:00:00,92.47,92.48,92.38,92.4,22188.0,92.47,92.48,92.38,92.4,22188.0
2023-07-11 15:10:00,92.4,92.49,92.4,92.47,21914.0,92.4,92.49,92.4,92.47,21914.0
2023-07-11 15:20:00,92.48,92.51,92.33,92.34,30272.0,92.48,92.51,92.33,92.34,30272.0
2023-07-11 15:30:00,92.34,92.35,92.2,92.28,24032.0,92.34,92.35,92.2,92.28,24032.0
2023-07-11 15:40:00,92.27,92.59,92.25,92.59,47316.0,92.27,92.59,92.25,92.59,47316.0
2023-07-11 15:50:00,92.59,92.61,92.41,92.44,190966.0,92.59,92.61,92.41,92.44,190966.0
2023-07-12 09:30:00,93.29,93.29,92.51,92.54,68791.0,93.29,93.29,92.51,92.54,68791.0
2023-07-12 09:40:00,92.56,92.92,92.56,92.77,29397.0,92.56,92.92,92.56,92.77,29397.0
2023-07-12 09:50:00,92.76,92.88,92.58,92.64,15245.0,92.76,92.88,92.58,92.64,15245.0
2023-07-12 10:00:00,92.63,92.72,92.42,92.69,16063.0,92.63,92.72,92.42,92.69,16063.0
2023-07-12 10:10:00,92.74,92.79,92.61,92.62,13205.0,92.74,92.79,92.61,92.62,13205.0
2023-07-12 10:20:00,92.57,92.76,92.45,92.75,10023.0,92.57,92.76,92.45,92.75,10023.0
2023-07-12 10:30:00,92.76,92.78,92.57,92.6,14298.0,92.76,92.78,92.57,92.6,14298.0
2023-07-12 10:40:00,92.61,92.66,92.51,92.53,11926.0,92.61,92.66,92.51,92.53,11926.0
2023-07-12 10:50:00,92.51,92.54,92.32,92.37,32527.0,92.51,92.54,92.32,92.37,32527.0
2023-07-12 11:00:00,92.37,92.63,92.35,92.55,19392.0,92.37,92.63,92.35,92.55,19392.0
2023-07-12 11:10:00,92.55,92.86,92.51,92.8,37542.0,92.55,92.86,92.51,92.8,37542.0
2023-07-12 11:20:00,92.79,93.07,92.72,92.88,59011.0,92.79,93.07,92.72,92.88,59011.0
2023-07-12 11:30:00,92.88,92.89,92.53,92.56,15475.0,92.88,92.89,92.53,92.56,15475.0
2023-07-12 11:40:00,92.58,92.58,92.37,92.52,29588.0,92.58,92.58,92.37,92.52,29588.0
2023-07-12 11:50:00,92.54,92.6,92.33,92.38,21086.0,92.54,92.6,92.33,92.38,21086.0
2023-07-12 12:00:00,92.37,92.46,92.32,92.44,19851.0,92.37,92.46,92.32,92.44,19851.0
2023-07-12 12:10:00,92.43,92.57,92.33,92.33,11422.0,92.43,92.57,92.33,92.33,11422.0
2023-07-12 12:20:00,92.36,92.36,92.27,92.31,9222.0,92.36,92.36,92.27,92.31,9222.0
2023-07-12 12:30:00,92.29,92.52,92.28,92.51,20275.0,92.29,92.52,92.28,92.51,20275.0
2023-07-12 12:40:00,92.53,92.62,92.47,92.6,16677.0,92.53,92.62,92.47,92.6,16677.0
2023-07-12 12:50:00,92.59,92.72,92.55,92.69,77006.0,92.59,92.72,92.55,92.69,77006.0
2023-07-12 13:00:00,92.67,92.88,92.63,92.83,22920.0,92.67,92.88,92.63,92.83,22920.0
2023-07-12 13:10:00,92.84,93.01,92.79,93.01,20131.0,92.84,93.01,92.79,93.01,20131.0
2023-07-12 13:20:00,93.01,93.12,92.98,93.07,15332.0,93.01,93.12,92.98,93.07,15332.0
2023-07-12 13:30:00,93.05,93.16,93.04,93.13,18902.0,93.05,93.16,93.04,93.13,18902.0
2023-07-12 13:40:00,93.13,93.18,93.01,93.13,29518.0,93.13,93.18,93.01,93.13,29518.0
2023-07-12 13:50:00,93.13,93.22,93.04,93.04,20485.0,93.13,93.22,93.04,93.04,20485.0
2023-07-12 14:00:00,93.04,93.06,92.89,92.98,14644.0,93.04,93.06,92.89,92.98,14644.0
2023-07-12 14:10:00,92.99,93.04,92.9,92.93,14393.0,92.99,93.04,92.9,92.93,14393.0
2023-07-12 14:20:00,92.91,92.98,92.85,92.98,17601.0,92.91,92.98,92.85,92.98,17601.0
2023-07-12 14:30:00,92.98,93.09,92.9,93.09,20400.0,92.98,93.09,92.9,93.09,20400.0
2023-07-12 14:40:00,93.07,93.16,93.02,93.16,14698.0,93.07,93.16,93.02,93.16,14698.0
2023-07-12 14:50:00,93.17,93.41,93.11,93.36,43152.0,93.17,93.41,93.11,93.36,43152.0
2023-07-12 15:00:00,93.36,93.46,93.32,93.39,38058.0,93.36,93.46,93.32,93.39,38058.0
2023-07-12 15:10:00,93.37,93.38,93.2,93.2,32825.0,93.37,93.38,93.2,93.2,32825.0
2023-07-12 15:20:00,93.19,93.19,92.88,92.95,34797.0,93.19,93.19,92.88,92.95,34797.0
2023-07-12 15:30:00,92.95,93.25,92.95,93.23,32166.0,92.95,93.25,92.95,93.23,32166.0
2023-07-12 15:40:00,93.23,93.24,93.15,93.17,49546.0,93.23,93.24,93.15,93.17,49546.0
2023-07-12 15:50:00,93.16,93.48,93.04,93.1,281909.0,93.16,93.48,93.04,93.1,281909.0
2023-07-13 09:30:00,93.61,93.87,93.1,93.12,145927.0,93.61,93.87,93.1,93.12,145927.0
2023-07-13 09:40:00,93.13,93.55,93.13,93.25,35179.0,93.13,93.55,93.13,93.25,35179.0
2023-07-13 09:50:00,93.28,93.42,93.22,93.29,14774.0,93.28,93.42,93.22,93.29,14774.0
2023-07-13 10:00:00,93.29,93.45,93.21,93.45,62087.0,93.29,93.45,93.21,93.45,62087.0
2023-07-13 10:10:00,93.43,93.45,92.86,92.93,30670.0,93.43,93.45,92.86,92.93,30670.0
2023-07-13 10:20:00,92.91,93.04,92.72,92.88,49094.0,92.91,93.04,92.72,92.88,49094.0
2023-07-13 10:30:00,92.86,93.16,92.84,93.09,16638.0,92.86,93.16,92.84,93.09,16638.0
2023-07-13 10:40:00,93.09,93.2,93.04,93.15,26454.0,93.09,93.2,93.04,93.15,26454.0
2023-07-13 10:50:00,93.17,93.4,93.14,93.32,35665.0,93.17,93.4,93.14,93.32,35665.0
2023-07-13 11:00:00,93.32,93.33,93.13,93.14,33729.0,93.32,93.33,93.13,93.14,33729.0
2023-07-13 11:10:00,93.13,93.33,93.08,93.27,32990.0,93.13,93.33,93.08,93.27,32990.0
2023-07-13 11:20:00,93.29,93.45,93.25,93.28,15669.0,93.29,93.45,93.25,93.28,15669.0
2023-07-13 11:30:00,93.27,93.38,93.16,93.36,22169.0,93.27,93.38,93.16,93.36,22169.0
2023-07-13 11:40:00,93.38,93.41,93.32,93.38,11465.0,93.38,93.41,93.32,93.38,11465.0
2023-07-13 11:50:00,93.37,93.43,93.29,93.29,14729.0,93.37,93.43,93.29,93.29,14729.0
2023-07-13 12:00:00,93.31,93.44,93.28,93.33,8652.0,93.31,93.44,93.28,93.33,8652.0
2023-07-13 12:10:00,93.32,93.35,93.23,93.25,10177.0,93.32,93.35,93.23,93.25,10177.0
2023-07-13 12:20:00,93.25,93.27,93.15,93.25,16649.0,93.25,93.27,93.15,93.25,16649.0
2023-07-13 12:30:00,93.23,93.29,93.21,93.24,12459.0,93.23,93.29,93.21,93.24,12459.0
2023-07-13 12:40:00,93.26,93.27,93.15,93.19,13278.0,93.26,93.27,93.15,93.19,13278.0
2023-07-13 12:50:00,93.18,93.22,93.14,93.22,13569.0,93.18,93.22,93.14,93.22,13569.0
2023-07-13 13:00:00,93.22,93.22,93.1,93.14,25440.0,93.22,93.22,93.1,93.14,25440.0
2023-07-13 13:10:00,93.14,93.22,93.11,93.12,35058.0,93.14,93.22,93.11,93.12,35058.0
2023-07-13 13:20:00,93.12,93.14,92.89,92.95,30950.0,93.12,93.14,92.89,92.95,30950.0
2023-07-13 13:30:00,92.95,93.06,92.88,92.9,19524.0,92.95,93.06,92.88,92.9,19524.0
2023-07-13 13:40:00,92.9,93.05,92.88,92.96,13151.0,92.9,93.05,92.88,92.96,13151.0
2023-07-13 13:50:00,92.94,92.99,92.91,92.95,12999.0,92.94,92.99,92.91,92.95,12999.0
2023-07-13 14:00:00,92.94,92.98,92.85,92.98,44636.0,92.94,92.98,92.85,92.98,44636.0
2023-07-13 14:10:00,93.0,93.06,92.9,92.93,23783.0,93.0,93.06,92.9,92.93,23783.0
2023-07-13 14:20:00,92.92,92.93,92.67,92.67,88396.0,92.92,92.93,92.67,92.67,88396.0
2023-07-13 14:30:00,92.69,93.01,92.65,92.88,35239.0,92.69,93.01,92.65,92.88,35239.0
2023-07-13 14:40:00,92.88,93.0,92.88,92.99,30481.0,92.88,93.0,92.88,92.99,30481.0
2023-07-13 14:50:00,92.98,93.02,92.82,92.86,37908.0,92.98,93.02,92.82,92.86,37908.0
2023-07-13 15:00:00,92.85,92.86,92.73,92.84,22969.0,92.85,92.86,92.73,92.84,22969.0
2023-07-13 15:10:00,92.85,92.98,92.84,92.98,23904.0,92.85,92.98,92.84,92.98,23904.0
2023-07-13 15:20:00,93.0,93.18,92.99,93.14,20612.0,93.0,93.18,92.99,93.14,20612.0
2023-07-13 15:30:00,93.13,93.25,93.12,93.25,26008.0,93.13,93.25,93.12,93.25,26008.0
2023-07-13 15:40:00,93.28,93.46,93.2,93.2,39532.0,93.28,93.46,93.2,93.2,39532.0
2023-07-13 15:50:00,93.2,93.24,92.98,93.09,200521.0,93.2,93.24,92.98,93.09,200521.0
2023-07-14 09:30:00,93.36,93.41,92.87,92.94,49248.0,93.36,93.41,92.87,92.94,49248.0
2023-07-14 09:40:00,92.98,93.11,92.67,92.81,25824.0,92.98,93.11,92.67,92.81,25824.0
2023-07-14 09:50:00,92.81,93.03,92.68,92.77,38589.0,92.81,93.03,92.68,92.77,38589.0
2023-07-14 10:00:00,92.77,93.31,92.64,93.29,24198.0,92.77,93.31,92.64,93.29,24198.0
2023-07-14 10:10:00,93.32,93.32,92.99,93.15,24694.0,93.32,93.32,92.99,93.15,24694.0
2023-07-14 10:20:00,93.11,93.19,92.82,92.86,21468.0,93.11,93.19,92.82,92.86,21468.0
2023-07-14 10:30:00,92.86,93.07,92.61,92.75,42737.0,92.86,93.07,92.61,92.75,42737.0
2023-07-14 10:40:00,92.76,92.85,92.68,92.73,12277.0,92.76,92.85,92.68,92.73,12277.0
2023-07-14 10:50:00,92.73,92.98,92.68,92.93,16252.0,92.73,92.98,92.68,92.93,16252.0
2023-07-14 11:00:00,92.9,93.19,92.9,93.16,19501.0,92.9,93.19,92.9,93.16,19501.0
2023-07-14 11:10:00,93.15,93.29,93.03,93.19,50130.0,93.15,93.29,93.03,93.19,50130.0
2023-07-14 11:20:00,93.19,93.25,93.08,93.2,31092.0,93.19,93.25,93.08,93.2,31092.0
2023-07-14 11:30:00,93.21,93.49,93.21,93.46,26720.0,93.21,93.49,93.21,93.46,26720.0
2023-07-14 11:40:00,93.45,93.45,93.27,93.41,25282.0,93.45,93.45,93.27,93.41,25282.0
2023-07-14 11:50:00,93.4,93.45,93.33,93.45,17432.0,93.4,93.45,93.33,93.45,17432.0
2023-07-14 12:00:00,93.44,93.48,93.37,93.42,15945.0,93.44,93.48,93.37,93.42,15945.0
2023-07-14 12:10:00,93.42,93.54,93.33,93.53,44731.0,93.42,93.54,93.33,93.53,44731.0
2023-07-14 12:20:00,93.54,93.61,93.5,93.55,45215.0,93.54,93.61,93.5,93.55,45215.0
2023-07-14 12:30:00,93.58,93.66,93.49,93.49,39262.0,93.58,93.66,93.49,93.49,39262.0
2023-07-14 12:40:00,93.49,93.64,93.46,93.59,48263.0,93.49,93.64,93.46,93.59,48263.0
2023-07-14 12:50:00,93.59,93.76,93.53,93.72,29157.0,93.59,93.76,93.53,93.72,29157.0
2023-07-14 13:00:00,93.74,93.8,93.66,93.79,43763.0,93.74,93.8,93.66,93.79,43763.0
2023-07-14 13:10:00,93.82,93.92,93.78,93.92,23413.0,93.82,93.92,93.78,93.92,23413.0
2023-07-14 13:20:00,93.89,93.94,93.71,93.94,21641.0,93.89,93.94,93.71,93.94,21641.0
2023-07-14 13:30:00,93.92,94.02,93.85,94.0,29262.0,93.92,94.02,93.85,94.0,29262.0
2023-07-14 13:40:00,93.98,94.09,93.96,94.08,18462.0,93.98,94.09,93.96,94.08,18462.0
2023-07-14 13:50:00,94.08,94.11,93.95,94.02,37301.0,94.08,94.11,93.95,94.02,37301.0
2023-07-14 14:00:00,94.03,94.21,94.02,94.13,89480.0,94.03,94.21,94.02,94.13,89480.0
2023-07-14 14:10:00,94.13,94.34,94.07,94.07,83487.0,94.13,94.34,94.07,94.07,83487.0
2023-07-14 14:20:00,94.06,94.09,93.88,93.94,15230.0,94.06,94.09,93.88,93.94,15230.0
2023-07-14 14:30:00,93.95,94.0,93.87,93.95,14681.0,93.95,94.0,93.87,93.95,14681.0
2023-07-14 14:40:00,93.95,94.01,93.89,93.98,47143.0,93.95,94.01,93.89,93.98,47143.0
2023-07-14 14:50:00,93.98,94.03,93.87,93.92,39783.0,93.98,94.03,93.87,93.92,39783.0
2023-07-14 15:00:00,93.92,93.95,93.82,93.94,37345.0,93.92,93.95,93.82,93.94,37345.0
2023-07-14 15:10:00,93.95,93.96,93.68,93.68,18483.0,93.95,93.96,93.68,93.68,18483.0
2023-07-14 15:20:00,93.69,93.7,93.48,93.5,58092.0,93.69,93.7,93.48,93.5,58092.0
2023-07-14 15:30:00,93.49,93.49,93.31,93.33,59587.0,93.49,93.49,93.31,93.33,59587.0
2023-07-14 15:40:00,93.33,93.39,93.24,93.28,56921.0,93.33,93.39,93.24,93.28,56921.0
2023-07-14 15:50:00,93.28,93.42,93.22,93.41,184676.0,93.28,93.42,93.22,93.41,184676.0
2023-07-17 09:30:00,92.9,93.23,92.33,92.55,64328.0,92.9,93.23,92.33,92.55,64328.0
2023-07-17 09:40:00,92.65,92.93,92.47,92.77,12927.0,92.65,92.93,92.47,92.77,12927.0
2023-07-17 09:50:00,92.78,93.2,92.78,93.13,26542.0,92.78,93.2,92.78,93.13,26542.0
2023-07-17 10:00:00,93.12,93.54,93.11,93.48,27335.0,93.12,93.54,93.11,93.48,27335.0
2023-07-17 10:10:00,93.48,93.49,93.14,93.25,33342.0,93.48,93.49,93.14,93.25,33342.0
2023-07-17 10:20:00,93.25,93.29,93.1,93.1,16993.0,93.25,93.29,93.1,93.1,16993.0
2023-07-17 10:30:00,93.16,93.28,93.1,93.28,18930.0,93.16,93.28,93.1,93.28,18930.0
2023-07-17 10:40:00,93.29,93.31,93.07,93.28,36390.0,93.29,93.31,93.07,93.28,36390.0
2023-07-17 10:50:00,93.27,93.27,93.1,93.25,26374.0,93.27,93.27,93.1,93.25,26374.0
2023-07-17 11:00:00,93.27,93.31,93.15,93.18,9797.0,93.27,93.31,93.15,93.18,9797.0
2023-07-17 11:10:00,93.19,93.34,93.11,93.32,19772.0,93.19,93.34,93.11,93.32,19772.0
2023-07-17 11:20:00,93.33,93.35,93.2,93.33,13344.0,93.33,93.35,93.2,93.33,13344.0
2023-07-17 11:30:00,93.34,93.44,93.14,93.14,56673.0,93.34,93.44,93.14,93.14,56673.0
2023-07-17 11:40:00,93.15,93.17,92.85,93.0,23681.0,93.15,93.17,92.85,93.0,23681.0
2023-07-17 11:50:00,92.99,93.01,92.92,93.0,8851.0,92.99,93.01,92.92,93.0,8851.0
2023-07-17 12:00:00,93.0,93.03,92.86,92.87,9396.0,93.0,93.03,92.86,92.87,9396.0
2023-07-17 12:10:00,92.88,92.94,92.77,92.87,10618.0,92.88,92.94,92.77,92.87,10618.0
2023-07-17 12:20:00,92.86,92.96,92.81,92.84,11029.0,92.86,92.96,92.81,92.84,11029.0
2023-07-17 12:30:00,92.84,92.87,92.68,92.72,18114.0,92.84,92.87,92.68,92.72,18114.0
2023-07-17 12:40:00,92.73,92.8,92.61,92.61,27202.0,92.73,92.8,92.61,92.61,27202.0
2023-07-17 12:50:00,92.61,92.81,92.61,92.74,27751.0,92.61,92.81,92.61,92.74,27751.0
2023-07-17 13:00:00,92.74,92.74,92.57,92.58,9232.0,92.74,92.74,92.57,92.58,9232.0
2023-07-17 13:10:00,92.56,92.59,92.42,92.45,13614.0,92.56,92.59,92.42,92.45,13614.0
2023-07-17 13:20:00,92.46,92.51,92.36,92.46,10247.0,92.46,92.51,92.36,92.46,10247.0
2023-07-17 13:30:00,92.47,92.48,92.34,92.34,10133.0,92.47,92.48,92.34,92.34,10133.0
2023-07-17 13:40:00,92.33,92.57,92.29,92.54,12037.0,92.33,92.57,92.29,92.54,12037.0
2023-07-17 13:50:00,92.53,92.77,92.49,92.77,19005.0,92.53,92.77,92.49,92.77,19005.0
2023-07-17 14:00:00,92.78,92.81,92.74,92.77,12485.0,92.78,92.81,92.74,92.77,12485.0
2023-07-17 14:10:00,92.76,92.76,92.61,92.66,12327.0,92.76,92.76,92.61,92.66,12327.0
2023-07-17 14:20:00,92.67,92.76,92.63,92.7,10582.0,92.67,92.76,92.63,92.7,10582.0
2023-07-17 14:30:00,92.7,92.74,92.62,92.63,10033.0,92.7,92.74,92.62,92.63,10033.0
2023-07-17 14:40:00,92.63,92.64,92.55,92.62,8487.0,92.63,92.64,92.55,92.62,8487.0
2023-07-17 14:50:00,92.63,92.72,92.61,92.63,12418.0,92.63,92.72,92.61,92.63,12418.0
2023-07-17 15:00:00,92.64,92.75,92.62,92.73,11660.0,92.64,92.75,92.62,92.73,11660.0
2023-07-17 15:10:00,92.74,92.79,92.55,92.68,27747.0,92.74,92.79,92.55,92.68,27747.0
2023-07-17 15:20:00,92.71,92.8,92.6,92.79,20659.0,92.71,92.8,92.6,92.79,20659.0
2023-07-17 15:30:00,92.78,92.85,92.75,92.84,27729.0,92.78,92.85,92.75,92.84,27729.0
2023-07-17 15:40:00,92.85,92.92,92.78,92.78,57389.0,92.85,92.92,92.78,92.78,57389.0
2023-07-17 15:50:00,92.75,92.76,92.5,92.65,112236.0,92.75,92.76,92.5,92.65,112236.0
2023-07-18 09:30:00,92.29,92.29,91.45,91.71,84987.0,92.29,92.29,91.45,91.71,84987.0
2023-07-18 09:40:00,91.72,92.29,91.71,92.25,28091.0,91.72,92.29,91.71,92.25,28091.0
2023-07-18 09:50:00,92.2,92.33,91.91,92.03,12888.0,92.2,92.33,91.91,92.03,12888.0
2023-07-18 10:00:00,92.01,92.22,91.87,91.99,22006.0,92.01,92.22,91.87,91.99,22006.0
2023-07-18 10:10:00,91.99,92.0,91.76,91.79,39284.0,91.99,92.0,91.76,91.79,39284.0
2023-07-18 10:20:00,91.77,91.98,91.74,91.93,16811.0,91.77,91.98,91.74,91.93,16811.0
2023-07-18 10:30:00,91.93,91.93,91.72,91.73,10887.0,91.93,91.93,91.72,91.73,10887.0
2023-07-18 10:40:00,91.74,92.04,91.67,91.97,14983.0,91.74,92.04,91.67,91.97,14983.0
2023-07-18 10:50:00,91.99,92.01,91.74,91.79,29723.0,91.99,92.01,91.74,91.79,29723.0
2023-07-18 11:00:00,91.8,91.83,91.7,91.73,10300.0,91.8,91.83,91.7,91.73,10300.0
2023-07-18 11:10:00,91.73,92.25,91.72,92.23,108295.0,91.73,92.25,91.72,92.23,108295.0
2023-07-18 11:20:00,92.25,92.27,92.13,92.24,16635.0,92.25,92.27,92.13,92.24,16635.0
2023-07-18 11:30:00,92.2,92.21,91.83,91.88,16552.0,92.2,92.21,91.83,91.88,16552.0
2023-07-18 11:40:00,91.9,92.0,91.9,91.95,10501.0,91.9,92.0,91.9,91.95,10501.0
2023-07-18 11:50:00,91.94,92.2,91.89,92.12,24225.0,91.94,92.2,91.89,92.12,24225.0
2023-07-18 12:00:00,92.09,92.11,91.92,91.94,29102.0,92.09,92.11,91.92,91.94,29102.0
2023-07-18 12:10:00,91.94,92.1,91.92,92.06,49666.0,91.94,92.1,91.92,92.06,49666.0
2023-07-18 12:20:00,92.1,92.12,91.71,91.75,98259.0,92.1,92.12,91.71,91.75,98259.0
2023-07-18 12:30:00,91.77,91.78,91.55,91.72,16917.0,91.77,91.78,91.55,91.72,16917.0
2023-07-18 12:40:00,91.73,91.78,91.7,91.75,108491.0,91.73,91.78,91.7,91.75,108491.0
2023-07-18 12:50:00,91.77,91.97,91.77,91.94,14392.0,91.77,91.97,91.77,91.94,14392.0
2023-07-18 13:00:00,91.95,91.95,91.78,91.84,13591.0,91.95,91.95,91.78,91.84,13591.0
2023-07-18 13:10:00,91.83,91.96,91.83,91.95,9609.0,91.83,91.96,91.83,91.95,9609.0
2023-07-18 13:20:00,91.96,92.08,91.93,92.04,12110.0,91.96,92.08,91.93,92.04,12110.0
2023-07-18 13:30:00,92.05,92.05,91.93,92.05,22980.0,92.05,92.05,91.93,92.05,22980.0
2023-07-18 13:40:00,92.06,92.1,91.97,92.03,16854.0,92.06,92.1,91.97,92.03,16854.0
2023-07-18 13:50:00,92.03,92.11,92.02,92.09,24667.0,92.03,92.11,92.02,92.09,24667.0
2023-07-18 14:00:00,92.09,92.21,92.08,92.18,17753.0,92.09,92.21,92.08,92.18,17753.0
2023-07-18 14:10:00,92.18,92.2,92.11,92.12,13074.0,92.18,92.2,92.11,92.12,13074.0
2023-07-18 14:20:00,92.12,92.23,92.05,92.22,9869.0,92.12,92.23,92.05,92.22,9869.0
2023-07-18 14:30:00,92.23,92.28,92.13,92.14,20279.0,92.23,92.28,92.13,92.14,20279.0
2023-07-18 14:40:00,92.11,92.13,91.93,92.02,15352.0,92.11,92.13,91.93,92.02,15352.0
2023-07-18 14:50:00,92.0,92.0,91.9,91.94,20469.0,92.0,92.0,91.9,91.94,20469.0
2023-07-18 15:00:00,91.94,91.94,91.79,91.88,16410.0,91.94,91.94,91.79,91.88,16410.0
2023-07-18 15:10:00,91.88,91.99,91.85,91.94,18751.0,91.88,91.99,91.85,91.94,18751.0
2023-07-18 15:20:00,91.95,92.07,91.9,92.04,20101.0,91.95,92.07,91.9,92.04,20101.0
2023-07-18 15:30:00,92.03,92.04,91.93,91.99,32278.0,92.03,92.04,91.93,91.99,32278.0
2023-07-18 15:40:00,92.0,92.05,91.92,92.01,53392.0,92.0,92.05,91.92,92.01,53392.0
2023-07-18 15:50:00,92.02,92.16,91.95,92.0,179386.0,92.02,92.16,91.95,92.0,179386.0
2023-07-19 09:30:00,92.91,93.5,92.73,93.12,98229.0,92.91,93.5,92.73,93.12,98229.0
2023-07-19 09:40:00,93.15,93.2,92.27,92.44,17948.0,93.15,93.2,92.27,92.44,17948.0
2023-07-19 09:50:00,92.47,92.55,91.87,92.01,17326.0,92.47,92.55,91.87,92.01,17326.0
2023-07-19 10:00:00,92.02,92.25,91.86,91.88,34590.0,92.02,92.25,91.86,91.88,34590.0
2023-07-19 10:10:00,91.89,91.95,91.56,91.85,44833.0,91.89,91.95,91.56,91.85,44833.0
2023-07-19 10:20:00,91.86,91.9,91.67,91.67,21791.0,91.86,91.9,91.67,91.67,21791.0
2023-07-19 10:30:00,91.7,91.74,91.6,91.62,20784.0,91.7,91.74,91.6,91.62,20784.0
2023-07-19 10:40:00,91.62,91.77,91.6,91.7,22351.0,91.62,91.77,91.6,91.7,22351.0
2023-07-19 10:50:00,91.71,91.87,91.49,91.56,23122.0,91.71,91.87,91.49,91.56,23122.0
2023-07-19 11:00:00,91.58,91.63,91.48,91.55,14356.0,91.58,91.63,91.48,91.55,14356.0
2023-07-19 11:10:00,91.53,91.62,91.42,91.51,25463.0,91.53,91.62,91.42,91.51,25463.0
2023-07-19 11:20:00,91.48,91.5,91.31,91.45,25189.0,91.48,91.5,91.31,91.45,25189.0
2023-07-19 11:30:00,91.46,91.7,91.46,91.64,17201.0,91.46,91.7,91.46,91.64,17201.0
2023-07-19 11:40:00,91.65,91.75,91.62,91.62,13579.0,91.65,91.75,91.62,91.62,13579.0
2023-07-19 11:50:00,91.64,91.91,91.63,91.82,52738.0,91.64,91.91,91.63,91.82,52738.0
2023-07-19 12:00:00,91.83,91.9,91.59,91.63,70307.0,91.83,91.9,91.59,91.63,70307.0
2023-07-19 12:10:00,91.65,91.68,91.54,91.63,17263.0,91.65,91.68,91.54,91.63,17263.0
2023-07-19 12:20:00,91.64,91.65,91.48,91.51,15370.0,91.64,91.65,91.48,91.51,15370.0
2023-07-19 12:30:00,91.51,91.51,91.34,91.34,11896.0,91.51,91.51,91.34,91.34,11896.0
2023-07-19 12:40:00,91.35,91.42,91.32,91.35,14272.0,91.35,91.42,91.32,91.35,14272.0
2023-07-19 12:50:00,91.35,91.44,91.29,91.41,16991.0,91.35,91.44,91.29,91.41,16991.0
2023-07-19 13:00:00,91.4,91.41,91.25,91.28,15279.0,91.4,91.41,91.25,91.28,15279.0
2023-07-19 13:10:00,91.29,91.34,91.23,91.27,14713.0,91.29,91.34,91.23,91.27,14713.0
2023-07-19 13:20:00,91.26,91.31,91.23,91.27,11554.0,91.26,91.31,91.23,91.27,11554.0
2023-07-19 13:30:00,91.27,91.29,91.17,91.2,16447.0,91.27,91.29,91.17,91.2,16447.0
2023-07-19 13:40:00,91.19,91.3,91.19,91.26,14532.0,91.19,91.3,91.19,91.26,14532.0
2023-07-19 13:50:00,91.26,91.29,91.18,91.21,22846.0,91.26,91.29,91.18,91.21,22846.0
2023-07-19 14:00:00,91.2,91.26,91.07,91.08,34332.0,91.2,91.26,91.07,91.08,34332.0
2023-07-19 14:10:00,91.07,91.08,90.96,91.04,43766.0,91.07,91.08,90.96,91.04,43766.0
2023-07-19 14:20:00,91.06,91.1,90.98,91.02,32002.0,91.06,91.1,90.98,91.02,32002.0
2023-07-19 14:30:00,91.03,91.24,91.03,91.22,51249.0,91.03,91.24,91.03,91.22,51249.0
2023-07-19 14:40:00,91.23,91.32,91.21,91.28,18116.0,91.23,91.32,91.21,91.28,18116.0
2023-07-19 14:50:00,91.29,91.42,91.25,91.4,21190.0,91.29,91.42,91.25,91.4,21190.0
2023-07-19 15:00:00,91.42,91.56,91.4,91.5,16897.0,91.42,91.56,91.4,91.5,16897.0
2023-07-19 15:10:00,91.5,91.61,91.49,91.6,40059.0,91.5,91.61,91.49,91.6,40059.0
2023-07-19 15:20:00,91.6,91.8,91.6,91.77,26449.0,91.6,91.8,91.6,91.77,26449.0
2023-07-19 15:30:00,91.76,91.87,91.74,91.87,27373.0,91.76,91.87,91.74,91.87,27373.0
2023-07-19 15:40:00,91.88,91.91,91.53,91.59,45884.0,91.88,91.91,91.53,91.59,45884.0
2023-07-19 15:50:00,91.61,91.74,91.6,91.6,149387.0,91.61,91.74,91.6,91.6,149387.0
2023-07-20 09:30:00,91.44,92.37,91.39,92.06,70723.0,91.44,92.37,91.39,92.06,70723.0
2023-07-20 09:40:00,91.98,92.0,91.61,91.83,12298.0,91.98,92.0,91.61,91.83,12298.0
2023-07-20 09:50:00,91.77,91.91,91.58,91.83,39254.0,91.77,91.91,91.58,91.83,39254.0
2023-07-20 10:00:00,91.81,91.97,91.58,91.61,47170.0,91.81,91.97,91.58,91.61,47170.0
2023-07-20 10:10:00,91.66,91.98,91.61,91.8,14496.0,91.66,91.98,91.61,91.8,14496.0
2023-07-20 10:20:00,91.74,92.29,91.7,92.2,32003.0,91.74,92.29,91.7,92.2,32003.0
2023-07-20 10:30:00,92.16,92.3,91.96,92.24,17492.0,92.16,92.3,91.96,92.24,17492.0
2023-07-20 10:40:00,92.24,92.3,92.06,92.12,26181.0,92.24,92.3,92.06,92.12,26181.0
2023-07-20 10:50:00,92.12,92.38,92.09,92.31,15056.0,92.12,92.38,92.09,92.31,15056.0
2023-07-20 11:00:00,92.31,92.52,92.31,92.45,18849.0,92.31,92.52,92.31,92.45,18849.0
2023-07-20 11:10:00,92.44,92.44,92.21,92.32,22764.0,92.44,92.44,92.21,92.32,22764.0
2023-07-20 11:20:00,92.27,92.44,92.15,92.43,21112.0,92.27,92.44,92.15,92.43,21112.0
2023-07-20 11:30:00,92.47,92.76,92.39,92.76,20000.0,92.47,92.76,92.39,92.76,20000.0
2023-07-20 11:40:00,92.72,92.79,92.55,92.76,21533.0,92.72,92.79,92.55,92.76,21533.0
2023-07-20 11:50:00,92.75,92.88,92.71,92.88,25928.0,92.75,92.88,92.71,92.88,25928.0
2023-07-20 12:00:00,92.86,93.05,92.82,92.98,29501.0,92.86,93.05,92.82,92.98,29501.0
2023-07-20 12:10:00,92.98,93.02,92.87,92.96,28003.0,92.98,93.02,92.87,92.96,28003.0
2023-07-20 12:20:00,92.96,93.09,92.91,92.97,21948.0,92.96,93.09,92.91,92.97,21948.0
2023-07-20 12:30:00,92.97,92.99,92.8,92.83,69721.0,92.97,92.99,92.8,92.83,69721.0
2023-07-20 12:40:00,92.8,93.3,92.8,93.26,32242.0,92.8,93.3,92.8,93.26,32242.0
2023-07-20 12:50:00,93.23,93.34,93.16,93.29,29721.0,93.23,93.34,93.16,93.29,29721.0
2023-07-20 13:00:00,93.3,93.3,93.12,93.17,34280.0,93.3,93.3,93.12,93.17,34280.0
2023-07-20 13:10:00,93.19,93.2,93.1,93.17,20929.0,93.19,93.2,93.1,93.17,20929.0
2023-07-20 13:20:00,93.19,93.33,93.15,93.3,13213.0,93.19,93.33,93.15,93.3,13213.0
2023-07-20 13:30:00,93.31,93.34,92.99,92.99,55213.0,93.31,93.34,92.99,92.99,55213.0
2023-07-20 13:40:00,92.99,93.04,92.95,92.99,14771.0,92.99,93.04,92.95,92.99,14771.0
2023-07-20 13:50:00,93.02,93.1,92.93,92.98,19692.0,93.02,93.1,92.93,92.98,19692.0
2023-07-20 14:00:00,92.97,93.0,92.88,92.95,17564.0,92.97,93.0,92.88,92.95,17564.0
2023-07-20 14:10:00,92.94,92.96,92.76,92.81,16303.0,92.94,92.96,92.76,92.81,16303.0
2023-07-20 14:20:00,92.8,92.95,92.77,92.79,16730.0,92.8,92.95,92.77,92.79,16730.0
2023-07-20 14:30:00,92.77,92.93,92.73,92.87,55164.0,92.77,92.93,92.73,92.87,55164.0
2023-07-20 14:40:00,92.84,92.99,92.79,92.9,21078.0,92.84,92.99,92.79,92.9,21078.0
2023-07-20 14:50:00,92.89,92.97,92.86,92.92,26391.0,92.89,92.97,92.86,92.92,26391.0
2023-07-20 15:00:00,92.93,93.12,92.93,93.09,27319.0,92.93,93.12,92.93,93.09,27319.0
2023-07-20 15:10:00,93.08,93.08,92.86,92.87,22805.0,93.08,93.08,92.86,92.87,22805.0
2023-07-20 15:20:00,92.87,92.91,92.77,92.81,25249.0,92.87,92.91,92.77,92.81,25249.0
2023-07-20 15:30:00,92.8,92.95,92.7,92.7,105689.0,92.8,92.95,92.7,92.7,105689.0
2023-07-20 15:40:00,92.69,92.73,92.6,92.69,48990.0,92.69,92.73,92.6,92.69,48990.0
2023-07-20 15:50:00,92.69,92.78,92.62,92.65,193385.0,92.69,92.78,92.62,92.65,193385.0
2023-07-21 09:30:00,92.56,92.64,91.95,92.21,123407.0,92.56,92.64,91.95,92.21,123407.0
2023-07-21 09:40:00,92.23,92.68,92.16,92.51,43856.0,92.23,92.68,92.16,92.51,43856.0
2023-07-21 09:50:00,92.56,92.63,92.4,92.52,14177.0,92.56,92.63,92.4,92.52,14177.0
2023-07-21 10:00:00,92.51,92.59,92.12,92.19,15090.0,92.51,92.59,92.12,92.19,15090.0
2023-07-21 10:10:00,92.22,92.44,92.12,92.12,22938.0,92.22,92.44,92.12,92.12,22938.0
2023-07-21 10:20:00,92.1,92.24,92.06,92.24,36884.0,92.1,92.24,92.06,92.24,36884.0
2023-07-21 10:30:00,92.27,92.52,92.14,92.31,27220.0,92.27,92.52,92.14,92.31,27220.0
2023-07-21 10:40:00,92.34,92.51,92.31,92.45,19350.0,92.34,92.51,92.31,92.45,19350.0
2023-07-21 10:50:00,92.45,92.47,92.22,92.25,17851.0,92.45,92.47,92.22,92.25,17851.0
2023-07-21 11:00:00,92.24,92.41,92.2,92.23,38903.0,92.24,92.41,92.2,92.23,38903.0
2023-07-21 11:10:00,92.23,92.46,92.21,92.39,24295.0,92.23,92.46,92.21,92.39,24295.0
2023-07-21 11:20:00,92.38,92.46,92.31,92.45,29804.0,92.38,92.46,92.31,92.45,29804.0
2023-07-21 11:30:00,92.45,92.52,92.36,92.45,17456.0,92.45,92.52,92.36,92.45,17456.0
2023-07-21 11:40:00,92.45,92.46,92.22,92.29,19281.0,92.45,92.46,92.22,92.29,19281.0
2023-07-21 11:50:00,92.28,92.32,92.17,92.24,14526.0,92.28,92.32,92.17,92.24,14526.0
2023-07-21 12:00:00,92.24,92.24,92.13,92.22,13843.0,92.24,92.24,92.13,92.22,13843.0
2023-07-21 12:10:00,92.21,92.26,92.17,92.2,17215.0,92.21,92.26,92.17,92.2,17215.0
2023-07-21 12:20:00,92.19,92.22,92.12,92.14,25450.0,92.19,92.22,92.12,92.14,25450.0
2023-07-21 12:30:00,92.17,92.19,92.0,92.07,14099.0,92.17,92.19,92.0,92.07,14099.0
2023-07-21 12:40:00,92.08,92.08,91.86,91.94,17534.0,92.08,92.08,91.86,91.94,17534.0
2023-07-21 12:50:00,91.93,92.0,91.91,91.98,15087.0,91.93,92.0,91.91,91.98,15087.0
2023-07-21 13:00:00,91.97,92.03,91.93,91.94,18753.0,91.97,92.03,91.93,91.94,18753.0
2023-07-21 13:10:00,91.93,92.08,91.92,92.07,21899.0,91.93,92.08,91.92,92.07,21899.0
2023-07-21 13:20:00,92.07,92.2,92.02,92.14,30475.0,92.07,92.2,92.02,92.14,30475.0
2023-07-21 13:30:00,92.14,92.25,92.12,92.22,13778.0,92.14,92.25,92.12,92.22,13778.0
2023-07-21 13:40:00,92.23,92.33,92.22,92.32,14648.0,92.23,92.33,92.22,92.32,14648.0
2023-07-21 13:50:00,92.35,92.39,92.27,92.33,12728.0,92.35,92.39,92.27,92.33,12728.0
2023-07-21 14:00:00,92.33,92.51,92.25,92.51,37642.0,92.33,92.51,92.25,92.51,37642.0
2023-07-21 14:10:00,92.52,92.61,92.45,92.56,15756.0,92.52,92.61,92.45,92.56,15756.0
2023-07-21 14:20:00,92.58,92.71,92.55,92.7,28516.0,92.58,92.71,92.55,92.7,28516.0
2023-07-21 14:30:00,92.71,92.77,92.68,92.73,39681.0,92.71,92.77,92.68,92.73,39681.0
2023-07-21 14:40:00,92.72,92.9,92.72,92.89,17502.0,92.72,92.9,92.72,92.89,17502.0
2023-07-21 14:50:00,92.88,92.95,92.78,92.84,17964.0,92.88,92.95,92.78,92.84,17964.0
2023-07-21 15:00:00,92.81,92.87,92.76,92.78,18724.0,92.81,92.87,92.76,92.78,18724.0
2023-07-21 15:10:00,92.77,92.86,92.76,92.84,22409.0,92.77,92.86,92.76,92.84,22409.0
2023-07-21 15:20:00,92.83,92.89,92.72,92.78,26837.0,92.83,92.89,92.72,92.78,26837.0
2023-07-21 15:30:00,92.79,92.8,92.63,92.71,35967.0,92.79,92.8,92.63,92.71,35967.0
2023-07-21 15:40:00,92.7,92.84,92.7,92.78,47845.0,92.7,92.84,92.7,92.78,47845.0
2023-07-21 15:50:00,92.77,92.83,92.55,92.57,179768.0,92.77,92.83,92.55,92.57,179768.0
2023-07-24 09:30:00,92.76,92.93,92.06,92.29,99084.0,92.76,92.93,92.06,92.29,99084.0
2023-07-24 09:40:00,92.29,92.62,92.18,92.19,50502.0,92.29,92.62,92.18,92.19,50502.0
2023-07-24 09:50:00,92.2,92.28,92.03,92.1,27161.0,92.2,92.28,92.03,92.1,27161.0
2023-07-24 10:00:00,92.1,92.3,92.05,92.23,45021.0,92.1,92.3,92.05,92.23,45021.0
2023-07-24 10:10:00,92.23,92.32,92.1,92.17,35453.0,92.23,92.32,92.1,92.17,35453.0
2023-07-24 10:20:00,92.17,92.3,92.1,92.17,26220.0,92.17,92.3,92.1,92.17,26220.0
2023-07-24 10:30:00,92.14,92.27,92.07,92.11,28743.0,92.14,92.27,92.07,92.11,28743.0
2023-07-24 10:40:00,92.12,92.15,91.86,91.88,25058.0,92.12,92.15,91.86,91.88,25058.0
2023-07-24 10:50:00,91.85,92.06,91.79,91.93,19940.0,91.85,92.06,91.79,91.93,19940.0
2023-07-24 11:00:00,91.95,91.96,91.79,91.92,23328.0,91.95,91.96,91.79,91.92,23328.0
2023-07-24 11:10:00,91.93,92.34,91.92,92.11,30731.0,91.93,92.34,91.92,92.11,30731.0
2023-07-24 11:20:00,92.1,92.27,92.07,92.26,25878.0,92.1,92.27,92.07,92.26,25878.0
2023-07-24 11:30:00,92.26,92.26,91.94,92.0,39565.0,92.26,92.26,91.94,92.0,39565.0
2023-07-24 11:40:00,91.99,92.01,91.87,91.9,25758.0,91.99,92.01,91.87,91.9,25758.0
2023-07-24 11:50:00,91.89,91.92,91.68,91.92,28071.0,91.89,91.92,91.68,91.92,28071.0
2023-07-24 12:00:00,91.94,92.01,91.89,91.93,20115.0,91.94,92.01,91.89,91.93,20115.0
2023-07-24 12:10:00,91.93,92.01,91.81,91.83,18602.0,91.93,92.01,91.81,91.83,18602.0
2023-07-24 12:20:00,91.84,92.01,91.78,91.98,38933.0,91.84,92.01,91.78,91.98,38933.0
2023-07-24 12:30:00,91.97,92.11,91.95,92.07,65531.0,91.97,92.11,91.95,92.07,65531.0
2023-07-24 12:40:00,92.07,92.14,92.0,92.03,29240.0,92.07,92.14,92.0,92.03,29240.0
2023-07-24 12:50:00,92.03,92.18,92.02,92.1,62006.0,92.03,92.18,92.02,92.1,62006.0
2023-07-24 13:00:00,92.1,92.1,91.66,91.7,32030.0,92.1,92.1,91.66,91.7,32030.0
2023-07-24 13:10:00,91.71,91.72,91.35,91.41,36001.0,91.71,91.72,91.35,91.41,36001.0
2023-07-24 13:20:00,91.39,91.67,91.39,91.67,18609.0,91.39,91.67,91.39,91.67,18609.0
2023-07-24 13:30:00,91.68,91.72,91.59,91.61,18665.0,91.68,91.72,91.59,91.61,18665.0
2023-07-24 13:40:00,91.61,91.72,91.58,91.68,22306.0,91.61,91.72,91.58,91.68,22306.0
2023-07-24 13:50:00,91.67,91.71,91.57,91.68,28445.0,91.67,91.71,91.57,91.68,28445.0
2023-07-24 14:00:00,91.72,91.72,91.54,91.64,13732.0,91.72,91.72,91.54,91.64,13732.0
2023-07-24 14:10:00,91.63,91.69,91.62,91.68,19208.0,91.63,91.69,91.62,91.68,19208.0
2023-07-24 14:20:00,91.67,91.9,91.65,91.88,18590.0,91.67,91.9,91.65,91.88,18590.0
2023-07-24 14:30:00,91.84,91.9,91.71,91.86,21318.0,91.84,91.9,91.71,91.86,21318.0
2023-07-24 14:40:00,91.87,91.87,91.71,91.78,21649.0,91.87,91.87,91.71,91.78,21649.0
2023-07-24 14:50:00,91.77,91.93,91.72,91.93,17136.0,91.77,91.93,91.72,91.93,17136.0
2023-07-24 15:00:00,91.93,91.99,91.86,91.86,16646.0,91.93,91.99,91.86,91.86,16646.0
2023-07-24 15:10:00,91.86,91.93,91.81,91.87,22194.0,91.86,91.93,91.81,91.87,22194.0
2023-07-24 15:20:00,91.86,91.88,91.55,91.55,160746.0,91.86,91.88,91.55,91.55,160746.0
2023-07-24 15:30:00,91.56,91.69,91.49,91.58,69438.0,91.56,91.69,91.49,91.58,69438.0
2023-07-24 15:40:00,91.59,91.69,91.52,91.52,84629.0,91.59,91.69,91.52,91.52,84629.0
2023-07-24 15:50:00,91.53,91.58,91.39,91.4,336053.0,91.53,91.58,91.39,91.4,336053.0
2023-07-25 09:30:00,91.39,92.0,91.39,91.76,82034.0,91.39,92.0,91.39,91.76,82034.0
2023-07-25 09:40:00,91.75,92.2,91.66,92.02,37880.0,91.75,92.2,91.66,92.02,37880.0
2023-07-25 09:50:00,92.04,92.06,91.85,92.03,51895.0,92.04,92.06,91.85,92.03,51895.0
2023-07-25 10:00:00,92.03,92.03,91.65,91.73,37753.0,92.03,92.03,91.65,91.73,37753.0
2023-07-25 10:10:00,91.78,91.94,91.67,91.67,26613.0,91.78,91.94,91.67,91.67,26613.0
2023-07-25 10:20:00,91.68,91.71,91.44,91.44,43236.0,91.68,91.71,91.44,91.44,43236.0
2023-07-25 10:30:00,91.44,91.56,91.2,91.25,36001.0,91.44,91.56,91.2,91.25,36001.0
2023-07-25 10:40:00,91.25,91.53,91.2,91.48,80099.0,91.25,91.53,91.2,91.48,80099.0
2023-07-25 10:50:00,91.51,91.64,91.45,91.53,64514.0,91.51,91.64,91.45,91.53,64514.0
2023-07-25 11:00:00,91.49,91.62,91.44,91.46,28284.0,91.49,91.62,91.44,91.46,28284.0
2023-07-25 11:10:00,91.46,91.59,91.32,91.44,34854.0,91.46,91.59,91.32,91.44,34854.0
2023-07-25 11:20:00,91.44,91.66,91.39,91.66,26531.0,91.44,91.66,91.39,91.66,26531.0
2023-07-25 11:30:00,91.68,91.74,91.57,91.57,24410.0,91.68,91.74,91.57,91.57,24410.0
2023-07-25 11:40:00,91.56,91.62,91.43,91.53,61528.0,91.56,91.62,91.43,91.53,61528.0
2023-07-25 11:50:00,91.53,91.59,91.47,91.55,23146.0,91.53,91.59,91.47,91.55,23146.0
2023-07-25 12:00:00,91.53,91.62,91.48,91.5,20244.0,91.53,91.62,91.48,91.5,20244.0
2023-07-25 12:10:00,91.5,91.52,91.32,91.48,36598.0,91.5,91.52,91.32,91.48,36598.0
2023-07-25 12:20:00,91.49,91.51,91.44,91.48,45662.0,91.49,91.51,91.44,91.48,45662.0
2023-07-25 12:30:00,91.48,91.49,91.36,91.38,18069.0,91.48,91.49,91.36,91.38,18069.0
2023-07-25 12:40:00,91.4,91.43,91.34,91.35,19248.0,91.4,91.43,91.34,91.35,19248.0
2023-07-25 12:50:00,91.36,91.45,91.35,91.43,21550.0,91.36,91.45,91.35,91.43,21550.0
2023-07-25 13:00:00,91.43,91.46,91.36,91.42,17151.0,91.43,91.46,91.36,91.42,17151.0
2023-07-25 13:10:00,91.41,91.47,91.35,91.44,16799.0,91.41,91.47,91.35,91.44,16799.0
2023-07-25 13:20:00,91.46,91.47,91.29,91.34,36612.0,91.46,91.47,91.29,91.34,36612.0
2023-07-25 13:30:00,91.35,91.5,91.35,91.47,14585.0,91.35,91.5,91.35,91.47,14585.0
2023-07-25 13:40:00,91.47,91.47,91.37,91.39,33189.0,91.47,91.47,91.37,91.39,33189.0
2023-07-25 13:50:00,91.39,91.39,91.21,91.23,25751.0,91.39,91.39,91.21,91.23,25751.0
2023-07-25 14:00:00,91.23,91.36,91.22,91.31,37122.0,91.23,91.36,91.22,91.31,37122.0
2023-07-25 14:10:00,91.3,91.38,91.29,91.37,30638.0,91.3,91.38,91.29,91.37,30638.0
2023-07-25 14:20:00,91.37,91.58,91.33,91.58,22463.0,91.37,91.58,91.33,91.58,22463.0
2023-07-25 14:30:00,91.59,91.69,91.57,91.62,19787.0,91.59,91.69,91.57,91.62,19787.0
2023-07-25 14:40:00,91.62,91.65,91.55,91.56,34205.0,91.62,91.65,91.55,91.56,34205.0
2023-07-25 14:50:00,91.56,91.62,91.46,91.48,43577.0,91.56,91.62,91.46,91.48,43577.0
2023-07-25 15:00:00,91.49,91.59,91.49,91.53,25252.0,91.49,91.59,91.49,91.53,25252.0
2023-07-25 15:10:00,91.53,91.74,91.45,91.64,69204.0,91.53,91.74,91.45,91.64,69204.0
2023-07-25 15:20:00,91.62,91.87,91.62,91.84,34631.0,91.62,91.87,91.62,91.84,34631.0
2023-07-25 15:30:00,91.84,91.96,91.78,91.92,41004.0,91.84,91.96,91.78,91.92,41004.0
2023-07-25 15:40:00,91.94,91.95,91.71,91.77,63983.0,91.94,91.95,91.71,91.77,63983.0
2023-07-25 15:50:00,91.76,91.81,91.65,91.66,202820.0,91.76,91.81,91.65,91.66,202820.0
2023-07-26 09:30:00,91.27,91.55,90.88,91.28,68219.0,91.27,91.55,90.88,91.28,68219.0
2023-07-26 09:40:00,91.31,91.69,91.24,91.3,33676.0,91.31,91.69,91.24,91.3,33676.0
2023-07-26 09:50:00,91.26,91.49,91.19,91.38,22447.0,91.26,91.49,91.19,91.38,22447.0
2023-07-26 10:00:00,91.4,91.61,91.35,91.53,20755.0,91.4,91.61,91.35,91.53,20755.0
2023-07-26 10:10:00,91.52,91.67,91.4,91.57,19484.0,91.52,91.67,91.4,91.57,19484.0
2023-07-26 10:20:00,91.59,91.76,91.54,91.58,17958.0,91.59,91.76,91.54,91.58,17958.0
2023-07-26 10:30:00,91.6,91.69,91.45,91.49,33000.0,91.6,91.69,91.45,91.49,33000.0
2023-07-26 10:40:00,91.48,91.72,91.4,91.71,10520.0,91.48,91.72,91.4,91.71,10520.0
2023-07-26 10:50:00,91.7,91.87,91.67,91.69,20861.0,91.7,91.87,91.67,91.69,20861.0
2023-07-26 11:00:00,91.7,91.75,91.53,91.63,14759.0,91.7,91.75,91.53,91.63,14759.0
2023-07-26 11:10:00,91.66,91.69,91.44,91.44,38246.0,91.66,91.69,91.44,91.44,38246.0
2023-07-26 11:20:00,91.42,91.6,91.41,91.58,33155.0,91.42,91.6,91.41,91.58,33155.0
2023-07-26 11:30:00,91.57,91.72,91.47,91.68,41152.0,91.57,91.72,91.47,91.68,41152.0
2023-07-26 11:40:00,91.69,91.76,91.57,91.63,89380.0,91.69,91.76,91.57,91.63,89380.0
2023-07-26 11:50:00,91.61,91.62,91.44,91.53,19466.0,91.61,91.62,91.44,91.53,19466.0
2023-07-26 12:00:00,91.56,91.77,91.51,91.77,51123.0,91.56,91.77,91.51,91.77,51123.0
2023-07-26 12:10:00,91.77,91.93,91.68,91.79,63034.0,91.77,91.93,91.68,91.79,63034.0
2023-07-26 12:20:00,91.79,91.82,91.46,91.46,47247.0,91.79,91.82,91.46,91.46,47247.0
2023-07-26 12:30:00,91.48,91.53,91.37,91.38,37864.0,91.48,91.53,91.37,91.38,37864.0
2023-07-26 12:40:00,91.4,91.5,91.38,91.5,12871.0,91.4,91.5,91.38,91.5,12871.0
2023-07-26 12:50:00,91.47,91.51,91.4,91.44,11795.0,91.47,91.51,91.4,91.44,11795.0
2023-07-26 13:00:00,91.45,91.48,91.28,91.34,44543.0,91.45,91.48,91.28,91.34,44543.0
2023-07-26 13:10:00,91.31,91.48,91.21,91.42,26091.0,91.31,91.48,91.21,91.42,26091.0
2023-07-26 13:20:00,91.44,91.54,91.29,91.29,48952.0,91.44,91.54,91.29,91.29,48952.0
2023-07-26 13:30:00,91.3,91.42,91.23,91.4,37713.0,91.3,91.42,91.23,91.4,37713.0
2023-07-26 13:40:00,91.39,91.41,91.21,91.32,45830.0,91.39,91.41,91.21,91.32,45830.0
2023-07-26 13:50:00,91.33,91.39,91.25,91.27,39736.0,91.33,91.39,91.25,91.27,39736.0
2023-07-26 14:00:00,91.29,91.42,91.09,91.29,56804.0,91.29,91.42,91.09,91.29,56804.0
2023-07-26 14:10:00,91.32,91.42,91.22,91.33,60773.0,91.32,91.42,91.22,91.33,60773.0
2023-07-26 14:20:00,91.34,91.49,91.29,91.49,25834.0,91.34,91.49,91.29,91.49,25834.0
2023-07-26 14:30:00,91.49,91.94,91.4,91.88,69662.0,91.49,91.94,91.4,91.88,69662.0
2023-07-26 14:40:00,91.88,91.93,91.55,91.56,59936.0,91.88,91.93,91.55,91.56,59936.0
2023-07-26 14:50:00,91.55,91.73,91.46,91.5,36146.0,91.55,91.73,91.46,91.5,36146.0
2023-07-26 15:00:00,91.53,91.53,91.13,91.23,49588.0,91.53,91.53,91.13,91.23,49588.0
2023-07-26 15:10:00,91.2,91.35,91.03,91.05,41305.0,91.2,91.35,91.03,91.05,41305.0
2023-07-26 15:20:00,91.05,91.22,91.04,91.18,65026.0,91.05,91.22,91.04,91.18,65026.0
2023-07-26 15:30:00,91.18,91.28,91.11,91.19,79523.0,91.18,91.28,91.11,91.19,79523.0
2023-07-26 15:40:00,91.2,91.43,91.17,91.25,191943.0,91.2,91.43,91.17,91.25,191943.0
2023-07-26 15:50:00,91.24,91.66,91.23,91.63,281705.0,91.24,91.66,91.23,91.63,281705.0
2023-07-27 09:30:00,87.0,87.24,85.18,86.04,1091532.0,87.0,87.24,85.18,86.04,1091532.0
2023-07-27 09:40:00,86.04,86.78,85.41,85.79,390982.0,86.04,86.78,85.41,85.79,390982.0
2023-07-27 09:50:00,85.78,85.9,84.32,84.65,456687.0,85.78,85.9,84.32,84.65,456687.0
2023-07-27 10:00:00,84.65,85.03,84.01,84.37,425202.0,84.65,85.03,84.01,84.37,425202.0
2023-07-27 10:10:00,84.37,84.83,84.04,84.2,340480.0,84.37,84.83,84.04,84.2,340480.0
2023-07-27 10:20:00,84.21,84.73,84.13,84.52,257971.0,84.21,84.73,84.13,84.52,257971.0
2023-07-27 10:30:00,84.52,84.75,84.3,84.49,176161.0,84.52,84.75,84.3,84.49,176161.0
2023-07-27 10:40:00,84.49,84.61,84.22,84.42,134660.0,84.49,84.61,84.22,84.42,134660.0
2023-07-27 10:50:00,84.42,84.7,84.32,84.56,90439.0,84.42,84.7,84.32,84.56,90439.0
2023-07-27 11:00:00,84.58,84.62,84.35,84.5,111352.0,84.58,84.62,84.35,84.5,111352.0
2023-07-27 11:10:00,84.5,84.64,84.47,84.55,128471.0,84.5,84.64,84.47,84.55,128471.0
2023-07-27 11:20:00,84.59,84.6,84.44,84.45,125705.0,84.59,84.6,84.44,84.45,125705.0
2023-07-27 11:30:00,84.47,84.61,84.46,84.53,118786.0,84.47,84.61,84.46,84.53,118786.0
2023-07-27 11:40:00,84.52,84.55,84.17,84.17,172522.0,84.52,84.55,84.17,84.17,172522.0
2023-07-27 11:50:00,84.16,84.26,84.01,84.12,108031.0,84.16,84.26,84.01,84.12,108031.0
2023-07-27 12:00:00,84.13,84.18,84.02,84.13,94208.0,84.13,84.18,84.02,84.13,94208.0
2023-07-27 12:10:00,84.13,84.56,84.05,84.55,252784.0,84.13,84.56,84.05,84.55,252784.0
2023-07-27 12:20:00,84.55,84.66,84.42,84.55,121155.0,84.55,84.66,84.42,84.55,121155.0
2023-07-27 12:30:00,84.56,84.57,84.38,84.47,65348.0,84.56,84.57,84.38,84.47,65348.0
2023-07-27 12:40:00,84.5,84.57,84.44,84.52,70069.0,84.5,84.57,84.44,84.52,70069.0
2023-07-27 12:50:00,84.53,84.57,84.46,84.52,123813.0,84.53,84.57,84.46,84.52,123813.0
2023-07-27 13:00:00,84.52,84.56,84.32,84.43,115186.0,84.52,84.56,84.32,84.43,115186.0
2023-07-27 13:10:00,84.42,84.5,84.01,84.1,143979.0,84.42,84.5,84.01,84.1,143979.0
2023-07-27 13:20:00,84.08,84.18,83.7,83.72,244888.0,84.08,84.18,83.7,83.72,244888.0
2023-07-27 13:30:00,83.7,83.72,83.22,83.35,191533.0,83.7,83.72,83.22,83.35,191533.0
2023-07-27 13:40:00,83.36,83.86,83.35,83.83,67310.0,83.36,83.86,83.35,83.83,67310.0
2023-07-27 13:50:00,83.83,83.83,83.47,83.62,61670.0,83.83,83.83,83.47,83.62,61670.0
2023-07-27 14:00:00,83.61,83.72,83.51,83.57,57955.0,83.61,83.72,83.51,83.57,57955.0
2023-07-27 14:10:00,83.56,83.78,83.47,83.67,98257.0,83.56,83.78,83.47,83.67,98257.0
2023-07-27 14:20:00,83.68,83.78,83.52,83.57,97059.0,83.68,83.78,83.52,83.57,97059.0
2023-07-27 14:30:00,83.58,83.63,82.77,82.96,122648.0,83.58,83.63,82.77,82.96,122648.0
2023-07-27 14:40:00,82.96,83.18,82.88,83.15,139071.0,82.96,83.18,82.88,83.15,139071.0
2023-07-27 14:50:00,83.14,83.21,82.88,82.9,114738.0,83.14,83.21,82.88,82.9,114738.0
2023-07-27 15:00:00,82.88,83.11,82.88,83.03,85616.0,82.88,83.11,82.88,83.03,85616.0
2023-07-27 15:10:00,83.04,83.22,82.96,83.22,75749.0,83.04,83.22,82.96,83.22,75749.0
2023-07-27 15:20:00,83.23,83.44,83.12,83.31,163430.0,83.23,83.44,83.12,83.31,163430.0
2023-07-27 15:30:00,83.31,83.48,83.18,83.27,150109.0,83.31,83.48,83.18,83.27,150109.0
2023-07-27 15:40:00,83.28,83.34,82.95,82.95,283116.0,83.28,83.34,82.95,82.95,283116.0
2023-07-27 15:50:00,82.96,83.02,82.57,82.68,790887.0,82.96,83.02,82.57,82.68,790887.0
2023-07-28 09:30:00,82.94,83.29,82.1,83.21,210447.0,82.94,83.29,82.1,83.21,210447.0
2023-07-28 09:40:00,83.4,83.68,82.8,83.04,50970.0,83.4,83.68,82.8,83.04,50970.0
2023-07-28 09:50:00,83.04,83.24,82.73,83.14,68266.0,83.04,83.24,82.73,83.14,68266.0
2023-07-28 10:00:00,83.07,83.55,82.87,82.88,82588.0,83.07,83.55,82.87,82.88,82588.0
2023-07-28 10:10:00,82.88,83.26,82.64,83.23,93040.0,82.88,83.26,82.64,83.23,93040.0
2023-07-28 10:20:00,83.2,83.31,82.6,82.62,79879.0,83.2,83.31,82.6,82.62,79879.0
2023-07-28 10:30:00,82.66,82.86,82.46,82.7,81809.0,82.66,82.86,82.46,82.7,81809.0
2023-07-28 10:40:00,82.69,83.08,82.53,83.08,90415.0,82.69,83.08,82.53,83.08,90415.0
2023-07-28 10:50:00,83.09,83.39,83.05,83.39,61250.0,83.09,83.39,83.05,83.39,61250.0
2023-07-28 11:00:00,83.39,83.69,83.3,83.64,74331.0,83.39,83.69,83.3,83.64,74331.0
2023-07-28 11:10:00,83.68,83.91,83.61,83.89,49982.0,83.68,83.91,83.61,83.89,49982.0
2023-07-28 11:20:00,83.88,84.15,83.88,84.1,83659.0,83.88,84.15,83.88,84.1,83659.0
2023-07-28 11:30:00,84.11,84.5,84.11,84.26,110223.0,84.11,84.5,84.11,84.26,110223.0
2023-07-28 11:40:00,84.29,84.33,84.13,84.15,46221.0,84.29,84.33,84.13,84.15,46221.0
2023-07-28 11:50:00,84.14,84.22,84.0,84.09,49516.0,84.14,84.22,84.0,84.09,49516.0
2023-07-28 12:00:00,84.09,84.1,83.82,83.94,57339.0,84.09,84.1,83.82,83.94,57339.0
2023-07-28 12:10:00,83.93,84.42,83.93,84.34,54614.0,83.93,84.42,83.93,84.34,54614.0
2023-07-28 12:20:00,84.36,84.62,84.29,84.57,84984.0,84.36,84.62,84.29,84.57,84984.0
2023-07-28 12:30:00,84.6,84.68,84.24,84.4,97472.0,84.6,84.68,84.24,84.4,97472.0
2023-07-28 12:40:00,84.41,84.49,84.24,84.32,48108.0,84.41,84.49,84.24,84.32,48108.0
2023-07-28 12:50:00,84.31,84.33,84.13,84.25,33781.0,84.31,84.33,84.13,84.25,33781.0
2023-07-28 13:00:00,84.26,84.31,84.13,84.21,66695.0,84.26,84.31,84.13,84.21,66695.0
2023-07-28 13:10:00,84.23,84.45,84.22,84.37,31711.0,84.23,84.45,84.22,84.37,31711.0
2023-07-28 13:20:00,84.36,84.4,84.25,84.3,27542.0,84.36,84.4,84.25,84.3,27542.0
2023-07-28 13:30:00,84.28,84.34,84.22,84.27,39772.0,84.28,84.34,84.22,84.27,39772.0
2023-07-28 13:40:00,84.26,84.35,84.2,84.26,39684.0,84.26,84.35,84.2,84.26,39684.0
2023-07-28 13:50:00,84.28,84.59,84.26,84.58,40376.0,84.28,84.59,84.26,84.58,40376.0
2023-07-28 14:00:00,84.58,84.77,84.55,84.73,103566.0,84.58,84.77,84.55,84.73,103566.0
2023-07-28 14:10:00,84.72,84.81,84.35,84.42,55027.0,84.72,84.81,84.35,84.42,55027.0
2023-07-28 14:20:00,84.42,84.44,84.13,84.33,57994.0,84.42,84.44,84.13,84.33,57994.0
2023-07-28 14:30:00,84.33,84.39,84.21,84.31,66299.0,84.33,84.39,84.21,84.31,66299.0
2023-07-28 14:40:00,84.31,84.38,84.1,84.2,65190.0,84.31,84.38,84.1,84.2,65190.0
2023-07-28 14:50:00,84.21,84.32,84.13,84.2,49615.0,84.21,84.32,84.13,84.2,49615.0
2023-07-28 15:00:00,84.22,84.4,84.21,84.31,59032.0,84.22,84.4,84.21,84.31,59032.0
2023-07-28 15:10:00,84.32,84.36,84.21,84.22,32889.0,84.32,84.36,84.21,84.22,32889.0
2023-07-28 15:20:00,84.2,84.34,84.13,84.28,72542.0,84.2,84.34,84.13,84.28,72542.0
2023-07-28 15:30:00,84.28,84.3,83.99,84.0,88678.0,84.28,84.3,83.99,84.0,88678.0
2023-07-28 15:40:00,83.99,84.05,83.87,83.89,215034.0,83.99,84.05,83.87,83.89,215034.0
2023-07-28 15:50:00,83.89,83.9,83.67,83.76,528597.0,83.89,83.9,83.67,83.76,528597.0
2023-07-31 09:30:00,84.35,84.5,83.54,83.74,204524.0,84.35,84.5,83.54,83.74,204524.0
2023-07-31 09:40:00,83.8,83.88,82.73,82.83,61533.0,83.8,83.88,82.73,82.83,61533.0
2023-07-31 09:50:00,82.88,83.27,82.64,83.23,112029.0,82.88,83.27,82.64,83.23,112029.0
2023-07-31 10:00:00,83.2,83.31,82.89,83.29,91134.0,83.2,83.31,82.89,83.29,91134.0
2023-07-31 10:10:00,83.29,83.34,83.09,83.27,38925.0,83.29,83.34,83.09,83.27,38925.0
2023-07-31 10:20:00,83.27,83.61,83.23,83.51,41391.0,83.27,83.61,83.23,83.51,41391.0
2023-07-31 10:30:00,83.53,83.7,83.51,83.58,44454.0,83.53,83.7,83.51,83.58,44454.0
2023-07-31 10:40:00,83.6,83.65,83.39,83.41,20347.0,83.6,83.65,83.39,83.41,20347.0
2023-07-31 10:50:00,83.41,83.44,83.04,83.11,47516.0,83.41,83.44,83.04,83.11,47516.0
2023-07-31 11:00:00,83.11,83.36,83.07,83.36,47414.0,83.11,83.36,83.07,83.36,47414.0
2023-07-31 11:10:00,83.36,83.36,83.07,83.08,23782.0,83.36,83.36,83.07,83.08,23782.0
2023-07-31 11:20:00,83.06,83.08,82.93,83.06,28085.0,83.06,83.08,82.93,83.06,28085.0
2023-07-31 11:30:00,83.08,83.33,83.03,83.32,30019.0,83.08,83.33,83.03,83.32,30019.0
2023-07-31 11:40:00,83.33,83.5,83.26,83.49,24844.0,83.33,83.5,83.26,83.49,24844.0
2023-07-31 11:50:00,83.48,83.5,83.31,83.39,29092.0,83.48,83.5,83.31,83.39,29092.0
2023-07-31 12:00:00,83.4,83.41,83.17,83.2,16186.0,83.4,83.41,83.17,83.2,16186.0
2023-07-31 12:10:00,83.19,83.19,82.97,82.99,42707.0,83.19,83.19,82.97,82.99,42707.0
2023-07-31 12:20:00,83.0,83.11,82.97,83.11,18541.0,83.0,83.11,82.97,83.11,18541.0
2023-07-31 12:30:00,83.1,83.11,82.9,82.91,49405.0,83.1,83.11,82.9,82.91,49405.0
2023-07-31 12:40:00,82.89,83.07,82.84,82.87,38713.0,82.89,83.07,82.84,82.87,38713.0
2023-07-31 12:50:00,82.87,82.92,82.71,82.9,58970.0,82.87,82.92,82.71,82.9,58970.0
2023-07-31 13:00:00,82.88,82.92,82.82,82.86,23406.0,82.88,82.92,82.82,82.86,23406.0
2023-07-31 13:10:00,82.86,82.87,82.81,82.83,25031.0,82.86,82.87,82.81,82.83,25031.0
2023-07-31 13:20:00,82.83,82.85,82.75,82.76,28631.0,82.83,82.85,82.75,82.76,28631.0
2023-07-31 13:30:00,82.75,82.87,82.71,82.86,45248.0,82.75,82.87,82.71,82.86,45248.0
2023-07-31 13:40:00,82.86,82.88,82.62,82.7,27498.0,82.86,82.88,82.62,82.7,27498.0
2023-07-31 13:50:00,82.68,82.74,82.58,82.69,30160.0,82.68,82.74,82.58,82.69,30160.0
2023-07-31 14:00:00,82.7,82.72,82.51,82.53,29088.0,82.7,82.72,82.51,82.53,29088.0
2023-07-31 14:10:00,82.54,82.55,82.42,82.54,41451.0,82.54,82.55,82.42,82.54,41451.0
2023-07-31 14:20:00,82.53,82.55,82.41,82.44,54618.0,82.53,82.55,82.41,82.44,54618.0
2023-07-31 14:30:00,82.43,82.55,82.28,82.32,86353.0,82.43,82.55,82.28,82.32,86353.0
2023-07-31 14:40:00,82.32,82.54,82.32,82.51,35186.0,82.32,82.54,82.32,82.51,35186.0
2023-07-31 14:50:00,82.51,82.53,82.47,82.5,40592.0,82.51,82.53,82.47,82.5,40592.0
2023-07-31 15:00:00,82.5,82.5,82.36,82.38,38792.0,82.5,82.5,82.36,82.38,38792.0
2023-07-31 15:10:00,82.38,82.4,82.31,82.39,33891.0,82.38,82.4,82.31,82.39,33891.0
2023-07-31 15:20:00,82.38,82.41,82.2,82.25,49734.0,82.38,82.41,82.2,82.25,49734.0
2023-07-31 15:30:00,82.28,82.32,82.22,82.23,113491.0,82.28,82.32,82.22,82.23,113491.0
2023-07-31 15:40:00,82.23,82.23,81.85,81.9,126234.0,82.23,82.23,81.85,81.9,126234.0
2023-07-31 15:50:00,81.9,82.09,81.82,82.08,579565.0,81.9,82.09,81.82,82.08,579565.0
2023-08-01 09:30:00,81.5,81.68,81.05,81.43,145990.0,81.5,81.68,81.05,81.43,145990.0
2023-08-01 09:40:00,81.48,81.83,81.47,81.53,21829.0,81.48,81.83,81.47,81.53,21829.0
2023-08-01 09:50:00,81.52,81.86,81.45,81.78,32562.0,81.52,81.86,81.45,81.78,32562.0
2023-08-01 10:00:00,81.71,82.1,81.68,82.0,44086.0,81.71,82.1,81.68,82.0,44086.0
2023-08-01 10:10:00,81.99,82.0,81.45,81.5,57241.0,81.99,82.0,81.45,81.5,57241.0
2023-08-01 10:20:00,81.52,81.81,81.52,81.65,66642.0,81.52,81.81,81.52,81.65,66642.0
2023-08-01 10:30:00,81.64,81.7,81.49,81.7,35604.0,81.64,81.7,81.49,81.7,35604.0
2023-08-01 10:40:00,81.66,81.91,81.48,81.91,43002.0,81.66,81.91,81.48,81.91,43002.0
2023-08-01 10:50:00,81.94,82.02,81.68,81.72,37477.0,81.94,82.02,81.68,81.72,37477.0
2023-08-01 11:00:00,81.7,81.87,81.66,81.81,34776.0,81.7,81.87,81.66,81.81,34776.0
2023-08-01 11:10:00,81.81,81.9,81.56,81.75,37384.0,81.81,81.9,81.56,81.75,37384.0
2023-08-01 11:20:00,81.75,81.78,81.57,81.59,27483.0,81.75,81.78,81.57,81.59,27483.0
2023-08-01 11:30:00,81.57,81.61,81.47,81.48,48190.0,81.57,81.61,81.47,81.48,48190.0
2023-08-01 11:40:00,81.47,81.65,81.33,81.63,37372.0,81.47,81.65,81.33,81.63,37372.0
2023-08-01 11:50:00,81.64,81.65,81.36,81.53,87291.0,81.64,81.65,81.36,81.53,87291.0
2023-08-01 12:00:00,81.54,81.74,81.52,81.65,55329.0,81.54,81.74,81.52,81.65,55329.0
2023-08-01 12:10:00,81.65,81.66,81.42,81.42,40832.0,81.65,81.66,81.42,81.42,40832.0
2023-08-01 12:20:00,81.44,81.52,81.4,81.44,35155.0,81.44,81.52,81.4,81.44,35155.0
2023-08-01 12:30:00,81.45,81.48,81.3,81.36,63792.0,81.45,81.48,81.3,81.36,63792.0
2023-08-01 12:40:00,81.36,81.37,81.28,81.31,54779.0,81.36,81.37,81.28,81.31,54779.0
2023-08-01 12:50:00,81.31,81.43,81.23,81.34,53374.0,81.31,81.43,81.23,81.34,53374.0
2023-08-01 13:00:00,81.35,81.59,81.32,81.36,91375.0,81.35,81.59,81.32,81.36,91375.0
2023-08-01 13:10:00,81.35,81.58,81.32,81.54,68829.0,81.35,81.58,81.32,81.54,68829.0
2023-08-01 13:20:00,81.54,81.66,81.49,81.49,28911.0,81.54,81.66,81.49,81.49,28911.0
2023-08-01 13:30:00,81.51,81.51,81.29,81.31,28190.0,81.51,81.51,81.29,81.31,28190.0
2023-08-01 13:40:00,81.29,81.45,81.22,81.37,26021.0,81.29,81.45,81.22,81.37,26021.0
2023-08-01 13:50:00,81.34,81.44,81.32,81.44,24109.0,81.34,81.44,81.32,81.44,24109.0
2023-08-01 14:00:00,81.44,81.48,81.36,81.38,29573.0,81.44,81.48,81.36,81.38,29573.0
2023-08-01 14:10:00,81.37,81.55,81.33,81.5,37698.0,81.37,81.55,81.33,81.5,37698.0
2023-08-01 14:20:00,81.49,81.49,81.38,81.4,27572.0,81.49,81.49,81.38,81.4,27572.0
2023-08-01 14:30:00,81.42,81.54,81.4,81.53,28720.0,81.42,81.54,81.4,81.53,28720.0
2023-08-01 14:40:00,81.54,81.6,81.47,81.56,36080.0,81.54,81.6,81.47,81.56,36080.0
2023-08-01 14:50:00,81.56,81.64,81.54,81.63,71820.0,81.56,81.64,81.54,81.63,71820.0
2023-08-01 15:00:00,81.64,81.78,81.61,81.77,44098.0,81.64,81.78,81.61,81.77,44098.0
2023-08-01 15:10:00,81.77,81.88,81.72,81.73,82222.0,81.77,81.88,81.72,81.73,82222.0
2023-08-01 15:20:00,81.75,81.83,81.64,81.82,63082.0,81.75,81.83,81.64,81.82,63082.0
2023-08-01 15:30:00,81.81,81.85,81.65,81.84,118165.0,81.81,81.85,81.65,81.84,118165.0
2023-08-01 15:40:00,81.83,82.01,81.79,81.98,178514.0,81.83,82.01,81.79,81.98,178514.0
2023-08-01 15:50:00,81.99,82.1,81.98,82.05,242359.0,81.99,82.1,81.98,82.05,242359.0
2023-08-02 09:30:00,81.45,81.98,81.27,81.71,113504.0,81.45,81.98,81.27,81.71,113504.0
2023-08-02 09:40:00,81.67,81.85,81.03,81.1,60656.0,81.67,81.85,81.03,81.1,60656.0
2023-08-02 09:50:00,81.05,81.21,80.8,81.2,66335.0,81.05,81.21,80.8,81.2,66335.0
2023-08-02 10:00:00,81.19,81.28,80.85,80.93,80211.0,81.19,81.28,80.85,80.93,80211.0
2023-08-02 10:10:00,80.91,81.17,80.79,80.86,94908.0,80.91,81.17,80.79,80.86,94908.0
2023-08-02 10:20:00,80.85,81.08,80.62,80.67,50131.0,80.85,81.08,80.62,80.67,50131.0
2023-08-02 10:30:00,80.67,80.86,80.55,80.86,45460.0,80.67,80.86,80.55,80.86,45460.0
2023-08-02 10:40:00,80.85,80.86,80.72,80.84,76434.0,80.85,80.86,80.72,80.84,76434.0
2023-08-02 10:50:00,80.82,81.14,80.79,81.14,53476.0,80.82,81.14,80.79,81.14,53476.0
2023-08-02 11:00:00,81.1,81.17,80.92,81.0,73112.0,81.1,81.17,80.92,81.0,73112.0
2023-08-02 11:10:00,81.0,81.12,80.98,81.02,42699.0,81.0,81.12,80.98,81.02,42699.0
2023-08-02 11:20:00,81.01,81.13,81.0,81.06,28834.0,81.01,81.13,81.0,81.06,28834.0
2023-08-02 11:30:00,81.06,81.29,81.03,81.19,45945.0,81.06,81.29,81.03,81.19,45945.0
2023-08-02 11:40:00,81.2,81.2,81.05,81.11,26820.0,81.2,81.2,81.05,81.11,26820.0
2023-08-02 11:50:00,81.11,81.11,80.94,80.98,37932.0,81.11,81.11,80.94,80.98,37932.0
2023-08-02 12:00:00,80.98,81.22,80.98,81.19,27807.0,80.98,81.22,80.98,81.19,27807.0
2023-08-02 12:10:00,81.18,81.26,80.99,81.24,48236.0,81.18,81.26,80.99,81.24,48236.0
2023-08-02 12:20:00,81.23,81.23,81.01,81.07,24337.0,81.23,81.23,81.01,81.07,24337.0
2023-08-02 12:30:00,81.07,81.31,81.05,81.25,26044.0,81.07,81.31,81.05,81.25,26044.0
2023-08-02 12:40:00,81.25,81.27,81.15,81.19,25475.0,81.25,81.27,81.15,81.19,25475.0
2023-08-02 12:50:00,81.2,81.2,81.07,81.1,19523.0,81.2,81.2,81.07,81.1,19523.0
2023-08-02 13:00:00,81.1,81.1,80.98,81.05,18316.0,81.1,81.1,80.98,81.05,18316.0
2023-08-02 13:10:00,81.05,81.08,80.96,81.0,23811.0,81.05,81.08,80.96,81.0,23811.0
2023-08-02 13:20:00,81.0,81.05,80.93,81.03,20419.0,81.0,81.05,80.93,81.03,20419.0
2023-08-02 13:30:00,81.02,81.07,80.9,80.95,23266.0,81.02,81.07,80.9,80.95,23266.0
2023-08-02 13:40:00,80.96,80.99,80.9,80.92,32830.0,80.96,80.99,80.9,80.92,32830.0
2023-08-02 13:50:00,80.92,80.93,80.81,80.85,37214.0,80.92,80.93,80.81,80.85,37214.0
2023-08-02 14:00:00,80.85,80.92,80.79,80.92,48033.0,80.85,80.92,80.79,80.92,48033.0
2023-08-02 14:10:00,80.91,80.98,80.84,80.89,33372.0,80.91,80.98,80.84,80.89,33372.0
2023-08-02 14:20:00,80.88,80.88,80.75,80.78,33546.0,80.88,80.88,80.75,80.78,33546.0
2023-08-02 14:30:00,80.77,80.87,80.76,80.78,36130.0,80.77,80.87,80.76,80.78,36130.0
2023-08-02 14:40:00,80.77,80.78,80.68,80.7,32991.0,80.77,80.78,80.68,80.7,32991.0
2023-08-02 14:50:00,80.71,80.87,80.69,80.82,62426.0,80.71,80.87,80.69,80.82,62426.0
2023-08-02 15:00:00,80.82,80.84,80.69,80.73,32466.0,80.82,80.84,80.69,80.73,32466.0
2023-08-02 15:10:00,80.74,80.75,80.46,80.54,33138.0,80.74,80.75,80.46,80.54,33138.0
2023-08-02 15:20:00,80.54,80.58,80.46,80.48,47174.0,80.54,80.58,80.46,80.48,47174.0
2023-08-02 15:30:00,80.48,80.49,80.33,80.37,92283.0,80.48,80.49,80.33,80.37,92283.0
2023-08-02 15:40:00,80.37,80.42,80.29,80.32,112756.0,80.37,80.42,80.29,80.32,112756.0
2023-08-02 15:50:00,80.32,80.47,80.3,80.36,321628.0,80.32,80.47,80.3,80.36,321628.0
2023-08-03 09:30:00,80.17,80.17,79.3,79.85,101861.0,80.17,80.17,79.3,79.85,101861.0
2023-08-03 09:40:00,79.89,80.24,79.89,80.11,42925.0,79.89,80.24,79.89,80.11,42925.0
2023-08-03 09:50:00,80.1,80.4,80.09,80.25,27659.0,80.1,80.4,80.09,80.25,27659.0
2023-08-03 10:00:00,80.26,80.61,80.21,80.38,37213.0,80.26,80.61,80.21,80.38,37213.0
2023-08-03 10:10:00,80.38,80.64,80.35,80.57,40521.0,80.38,80.64,80.35,80.57,40521.0
2023-08-03 10:20:00,80.59,80.6,80.3,80.33,31762.0,80.59,80.6,80.3,80.33,31762.0
2023-08-03 10:30:00,80.31,80.36,80.21,80.23,37205.0,80.31,80.36,80.21,80.23,37205.0
2023-08-03 10:40:00,80.24,80.25,79.93,79.98,40488.0,80.24,80.25,79.93,79.98,40488.0
2023-08-03 10:50:00,79.96,80.16,79.91,80.14,42167.0,79.96,80.16,79.91,80.14,42167.0
2023-08-03 11:00:00,80.15,80.51,80.13,80.49,43138.0,80.15,80.51,80.13,80.49,43138.0
2023-08-03 11:10:00,80.49,80.54,80.42,80.51,41930.0,80.49,80.54,80.42,80.51,41930.0
2023-08-03 11:20:00,80.53,80.65,80.46,80.58,35895.0,80.53,80.65,80.46,80.58,35895.0
2023-08-03 11:30:00,80.59,80.59,80.21,80.25,28401.0,80.59,80.59,80.21,80.25,28401.0
2023-08-03 11:40:00,80.25,80.43,80.23,80.41,17102.0,80.25,80.43,80.23,80.41,17102.0
2023-08-03 11:50:00,80.41,80.54,80.34,80.38,28246.0,80.41,80.54,80.34,80.38,28246.0
2023-08-03 12:00:00,80.39,80.45,80.25,80.28,32712.0,80.39,80.45,80.25,80.28,32712.0
2023-08-03 12:10:00,80.29,80.43,80.28,80.38,25835.0,80.29,80.43,80.28,80.38,25835.0
2023-08-03 12:20:00,80.37,80.44,80.29,80.33,28602.0,80.37,80.44,80.29,80.33,28602.0
2023-08-03 12:30:00,80.34,80.39,80.22,80.22,38933.0,80.34,80.39,80.22,80.22,38933.0
2023-08-03 12:40:00,80.23,80.55,80.22,80.54,34910.0,80.23,80.55,80.22,80.54,34910.0
2023-08-03 12:50:00,80.55,80.6,80.48,80.48,28681.0,80.55,80.6,80.48,80.48,28681.0
2023-08-03 13:00:00,80.49,80.51,80.36,80.39,71655.0,80.49,80.51,80.36,80.39,71655.0
2023-08-03 13:10:00,80.41,80.44,80.33,80.41,19379.0,80.41,80.44,80.33,80.41,19379.0
2023-08-03 13:20:00,80.43,80.45,80.34,80.36,20854.0,80.43,80.45,80.34,80.36,20854.0
2023-08-03 13:30:00,80.37,80.53,80.36,80.5,31707.0,80.37,80.53,80.36,80.5,31707.0
2023-08-03 13:40:00,80.5,80.53,80.41,80.52,28340.0,80.5,80.53,80.41,80.52,28340.0
2023-08-03 13:50:00,80.51,80.52,80.37,80.47,70506.0,80.51,80.52,80.37,80.47,70506.0
2023-08-03 14:00:00,80.48,80.51,80.23,80.24,37861.0,80.48,80.51,80.23,80.24,37861.0
2023-08-03 14:10:00,80.24,80.34,80.14,80.34,20812.0,80.24,80.34,80.14,80.34,20812.0
2023-08-03 14:20:00,80.34,80.37,80.28,80.29,15492.0,80.34,80.37,80.28,80.29,15492.0
2023-08-03 14:30:00,80.28,80.35,80.24,80.34,20377.0,80.28,80.35,80.24,80.34,20377.0
2023-08-03 14:40:00,80.35,80.46,80.33,80.37,42936.0,80.35,80.46,80.33,80.37,42936.0
2023-08-03 14:50:00,80.38,80.39,80.05,80.18,83562.0,80.38,80.39,80.05,80.18,83562.0
2023-08-03 15:00:00,80.18,80.19,80.06,80.17,50894.0,80.18,80.19,80.06,80.17,50894.0
2023-08-03 15:10:00,80.17,80.18,80.05,80.13,64695.0,80.17,80.18,80.05,80.13,64695.0
2023-08-03 15:20:00,80.12,80.2,80.09,80.14,57510.0,80.12,80.2,80.09,80.14,57510.0
2023-08-03 15:30:00,80.14,80.19,80.06,80.15,70181.0,80.14,80.19,80.06,80.15,70181.0
2023-08-03 15:40:00,80.15,80.17,79.97,80.11,113565.0,80.15,80.17,79.97,80.11,113565.0
2023-08-03 15:50:00,80.12,80.17,79.97,79.99,206691.0,80.12,80.17,79.97,79.99,206691.0
2023-08-04 09:30:00,79.69,80.33,79.39,79.77,127347.0,79.69,80.33,79.39,79.77,127347.0
2023-08-04 09:40:00,79.85,80.13,79.52,79.85,53206.0,79.85,80.13,79.52,79.85,53206.0
2023-08-04 09:50:00,79.88,80.37,79.83,80.1,64681.0,79.88,80.37,79.83,80.1,64681.0
2023-08-04 10:00:00,80.09,80.16,79.53,79.55,49850.0,80.09,80.16,79.53,79.55,49850.0
2023-08-04 10:10:00,79.57,79.63,79.46,79.62,22870.0,79.57,79.63,79.46,79.62,22870.0
2023-08-04 10:20:00,79.62,80.03,79.62,80.03,51352.0,79.62,80.03,79.62,80.03,51352.0
2023-08-04 10:30:00,80.05,80.1,79.75,79.94,269410.0,80.05,80.1,79.75,79.94,269410.0
2023-08-04 10:40:00,79.96,80.13,79.91,79.92,30556.0,79.96,80.13,79.91,79.92,30556.0
2023-08-04 10:50:00,79.92,79.97,79.81,79.87,28027.0,79.92,79.97,79.81,79.87,28027.0
2023-08-04 11:00:00,79.9,79.91,79.66,79.75,56422.0,79.9,79.91,79.66,79.75,56422.0
2023-08-04 11:10:00,79.75,79.76,79.5,79.7,48692.0,79.75,79.76,79.5,79.7,48692.0
2023-08-04 11:20:00,79.73,79.74,79.44,79.62,21848.0,79.73,79.74,79.44,79.62,21848.0
2023-08-04 11:30:00,79.63,79.64,79.39,79.42,19137.0,79.63,79.64,79.39,79.42,19137.0
2023-08-04 11:40:00,79.4,79.51,79.39,79.45,26265.0,79.4,79.51,79.39,79.45,26265.0
2023-08-04 11:50:00,79.42,79.46,79.36,79.42,22468.0,79.42,79.46,79.36,79.42,22468.0
2023-08-04 12:00:00,79.42,79.5,79.32,79.48,22924.0,79.42,79.5,79.32,79.48,22924.0
2023-08-04 12:10:00,79.47,79.61,79.45,79.61,20640.0,79.47,79.61,79.45,79.61,20640.0
2023-08-04 12:20:00,79.62,79.66,79.51,79.64,24557.0,79.62,79.66,79.51,79.64,24557.0
2023-08-04 12:30:00,79.66,79.68,79.53,79.55,29278.0,79.66,79.68,79.53,79.55,29278.0
2023-08-04 12:40:00,79.57,79.68,79.57,79.64,33924.0,79.57,79.68,79.57,79.64,33924.0
2023-08-04 12:50:00,79.65,79.71,79.57,79.59,21052.0,79.65,79.71,79.57,79.59,21052.0
2023-08-04 13:00:00,79.59,79.66,79.5,79.66,36568.0,79.59,79.66,79.5,79.66,36568.0
2023-08-04 13:10:00,79.65,79.86,79.6,79.83,31095.0,79.65,79.86,79.6,79.83,31095.0
2023-08-04 13:20:00,79.83,79.94,79.8,79.82,27474.0,79.83,79.94,79.8,79.82,27474.0
2023-08-04 13:30:00,79.82,80.01,79.75,80.01,36243.0,79.82,80.01,79.75,80.01,36243.0
2023-08-04 13:40:00,80.0,80.15,79.93,80.14,35128.0,80.0,80.15,79.93,80.14,35128.0
2023-08-04 13:50:00,80.15,80.18,79.91,80.05,25529.0,80.15,80.18,79.91,80.05,25529.0
2023-08-04 14:00:00,80.04,80.07,79.69,79.78,31660.0,80.04,80.07,79.69,79.78,31660.0
2023-08-04 14:10:00,79.78,79.81,79.64,79.69,19973.0,79.78,79.81,79.64,79.69,19973.0
2023-08-04 14:20:00,79.69,79.69,79.49,79.49,24040.0,79.69,79.69,79.49,79.49,24040.0
2023-08-04 14:30:00,79.47,79.59,79.37,79.59,44017.0,79.47,79.59,79.37,79.59,44017.0
2023-08-04 14:40:00,79.61,79.74,79.58,79.61,41485.0,79.61,79.74,79.58,79.61,41485.0
2023-08-04 14:50:00,79.63,79.71,79.46,79.55,28969.0,79.63,79.71,79.46,79.55,28969.0
2023-08-04 15:00:00,79.54,79.6,79.41,79.46,31776.0,79.54,79.6,79.41,79.46,31776.0
2023-08-04 15:10:00,79.44,79.62,79.44,79.45,50330.0,79.44,79.62,79.44,79.45,50330.0
2023-08-04 15:20:00,79.44,79.51,79.4,79.46,29961.0,79.44,79.51,79.4,79.46,29961.0
2023-08-04 15:30:00,79.47,79.54,79.42,79.54,45240.0,79.47,79.54,79.42,79.54,45240.0
2023-08-04 15:40:00,79.53,79.56,79.36,79.48,95447.0,79.53,79.56,79.36,79.48,95447.0
2023-08-04 15:50:00,79.49,79.58,79.35,79.57,260751.0,79.49,79.58,79.35,79.57,260751.0
2023-08-07 09:30:00,79.94,80.52,79.8,80.33,109841.0,79.94,80.52,79.8,80.33,109841.0
2023-08-07 09:40:00,80.37,80.38,80.04,80.19,58730.0,80.37,80.38,80.04,80.19,58730.0
2023-08-07 09:50:00,80.23,80.29,79.99,80.03,41324.0,80.23,80.29,79.99,80.03,41324.0
2023-08-07 10:00:00,80.03,80.28,79.94,80.26,61339.0,80.03,80.28,79.94,80.26,61339.0
2023-08-07 10:10:00,80.26,80.4,80.18,80.36,42900.0,80.26,80.4,80.18,80.36,42900.0
2023-08-07 10:20:00,80.34,80.62,80.32,80.51,61365.0,80.34,80.62,80.32,80.51,61365.0
2023-08-07 10:30:00,80.51,80.52,80.14,80.17,31962.0,80.51,80.52,80.14,80.17,31962.0
2023-08-07 10:40:00,80.16,80.21,80.01,80.06,32462.0,80.16,80.21,80.01,80.06,32462.0
2023-08-07 10:50:00,80.05,80.22,80.03,80.2,25009.0,80.05,80.22,80.03,80.2,25009.0
2023-08-07 11:00:00,80.2,80.33,80.11,80.23,43670.0,80.2,80.33,80.11,80.23,43670.0
2023-08-07 11:10:00,80.23,80.29,79.96,79.97,30559.0,80.23,80.29,79.96,79.97,30559.0
2023-08-07 11:20:00,79.96,80.02,79.79,79.99,42552.0,79.96,80.02,79.79,79.99,42552.0
2023-08-07 11:30:00,80.01,80.02,79.89,79.91,64606.0,80.01,80.02,79.89,79.91,64606.0
2023-08-07 11:40:00,79.91,79.91,79.64,79.66,30965.0,79.91,79.91,79.64,79.66,30965.0
2023-08-07 11:50:00,79.65,79.84,79.63,79.73,45997.0,79.65,79.84,79.63,79.73,45997.0
2023-08-07 12:00:00,79.73,79.86,79.73,79.75,31453.0,79.73,79.86,79.73,79.75,31453.0
2023-08-07 12:10:00,79.75,79.78,79.59,79.63,30596.0,79.75,79.78,79.59,79.63,30596.0
2023-08-07 12:20:00,79.63,79.67,79.59,79.62,22636.0,79.63,79.67,79.59,79.62,22636.0
2023-08-07 12:30:00,79.63,79.7,79.58,79.6,23650.0,79.63,79.7,79.58,79.6,23650.0
2023-08-07 12:40:00,79.59,79.79,79.59,79.77,21628.0,79.59,79.79,79.59,79.77,21628.0
2023-08-07 12:50:00,79.77,79.77,79.63,79.64,19902.0,79.77,79.77,79.63,79.64,19902.0
2023-08-07 13:00:00,79.65,79.74,79.61,79.74,15669.0,79.65,79.74,79.61,79.74,15669.0
2023-08-07 13:10:00,79.72,79.78,79.62,79.65,18037.0,79.72,79.78,79.62,79.65,18037.0
2023-08-07 13:20:00,79.67,79.71,79.62,79.67,16554.0,79.67,79.71,79.62,79.67,16554.0
2023-08-07 13:30:00,79.67,79.7,79.6,79.64,14223.0,79.67,79.7,79.6,79.64,14223.0
2023-08-07 13:40:00,79.65,79.68,79.59,79.64,22332.0,79.65,79.68,79.59,79.64,22332.0
2023-08-07 13:50:00,79.63,79.68,79.53,79.67,26919.0,79.63,79.68,79.53,79.67,26919.0
2023-08-07 14:00:00,79.68,79.72,79.59,79.66,25894.0,79.68,79.72,79.59,79.66,25894.0
2023-08-07 14:10:00,79.65,79.68,79.56,79.56,30963.0,79.65,79.68,79.56,79.56,30963.0
2023-08-07 14:20:00,79.58,79.61,79.48,79.5,21156.0,79.58,79.61,79.48,79.5,21156.0
2023-08-07 14:30:00,79.5,79.64,79.5,79.6,19247.0,79.5,79.64,79.5,79.6,19247.0
2023-08-07 14:40:00,79.64,79.64,79.56,79.59,20803.0,79.64,79.64,79.56,79.59,20803.0
2023-08-07 14:50:00,79.59,79.63,79.55,79.59,20202.0,79.59,79.63,79.55,79.59,20202.0
2023-08-07 15:00:00,79.6,79.72,79.59,79.71,24697.0,79.6,79.72,79.59,79.71,24697.0
2023-08-07 15:10:00,79.7,79.77,79.65,79.68,29390.0,79.7,79.77,79.65,79.68,29390.0
2023-08-07 15:20:00,79.68,79.74,79.68,79.69,27867.0,79.68,79.74,79.68,79.69,27867.0
2023-08-07 15:30:00,79.68,79.89,79.64,79.89,62057.0,79.68,79.89,79.64,79.89,62057.0
2023-08-07 15:40:00,79.9,79.93,79.67,79.67,83210.0,79.9,79.93,79.67,79.67,83210.0
2023-08-07 15:50:00,79.67,79.9,79.66,79.83,200834.0,79.67,79.9,79.66,79.83,200834.0
2023-08-08 09:30:00,79.0,79.0,77.6,77.67,273090.0,79.0,79.0,77.6,77.67,273090.0
2023-08-08 09:40:00,77.66,77.99,77.54,77.92,132499.0,77.66,77.99,77.54,77.92,132499.0
2023-08-08 09:50:00,77.89,78.19,77.88,78.14,89770.0,77.89,78.19,77.88,78.14,89770.0
2023-08-08 10:00:00,78.12,78.12,77.39,77.49,166186.0,78.12,78.12,77.39,77.49,166186.0
2023-08-08 10:10:00,77.48,77.58,77.16,77.58,130670.0,77.48,77.58,77.16,77.58,130670.0
2023-08-08 10:20:00,77.57,77.92,77.56,77.83,97549.0,77.57,77.92,77.56,77.83,97549.0
2023-08-08 10:30:00,77.81,78.07,77.79,77.95,51120.0,77.81,78.07,77.79,77.95,51120.0
2023-08-08 10:40:00,77.97,78.03,77.75,77.8,79308.0,77.97,78.03,77.75,77.8,79308.0
2023-08-08 10:50:00,77.79,77.96,77.72,77.78,53354.0,77.79,77.96,77.72,77.78,53354.0
2023-08-08 11:00:00,77.78,77.83,77.6,77.74,78164.0,77.78,77.83,77.6,77.74,78164.0
2023-08-08 11:10:00,77.74,77.74,77.58,77.62,42230.0,77.74,77.74,77.58,77.62,42230.0
2023-08-08 11:20:00,77.63,77.63,77.44,77.53,101193.0,77.63,77.63,77.44,77.53,101193.0
2023-08-08 11:30:00,77.53,77.57,77.48,77.55,43188.0,77.53,77.57,77.48,77.55,43188.0
2023-08-08 11:40:00,77.55,77.6,77.48,77.48,32224.0,77.55,77.6,77.48,77.48,32224.0
2023-08-08 11:50:00,77.48,77.64,77.45,77.52,50925.0,77.48,77.64,77.45,77.52,50925.0
2023-08-08 12:00:00,77.53,77.69,77.53,77.56,22188.0,77.53,77.69,77.53,77.56,22188.0
2023-08-08 12:10:00,77.58,77.64,77.5,77.5,31576.0,77.58,77.64,77.5,77.5,31576.0
2023-08-08 12:20:00,77.5,77.78,77.49,77.68,24043.0,77.5,77.78,77.49,77.68,24043.0
2023-08-08 12:30:00,77.65,77.71,77.6,77.65,46489.0,77.65,77.71,77.6,77.65,46489.0
2023-08-08 12:40:00,77.64,77.78,77.64,77.77,45705.0,77.64,77.78,77.64,77.77,45705.0
2023-08-08 12:50:00,77.77,77.87,77.7,77.81,52057.0,77.77,77.87,77.7,77.81,52057.0
2023-08-08 13:00:00,77.82,77.91,77.75,77.76,25945.0,77.82,77.91,77.75,77.76,25945.0
2023-08-08 13:10:00,77.77,77.97,77.74,77.93,26553.0,77.77,77.97,77.74,77.93,26553.0
2023-08-08 13:20:00,77.92,78.07,77.92,77.99,45169.0,77.92,78.07,77.92,77.99,45169.0
2023-08-08 13:30:00,77.98,78.09,77.93,78.08,40499.0,77.98,78.09,77.93,78.08,40499.0
2023-08-08 13:40:00,78.09,78.1,77.96,77.99,29467.0,78.09,78.1,77.96,77.99,29467.0
2023-08-08 13:50:00,78.0,78.08,77.98,78.06,31957.0,78.0,78.08,77.98,78.06,31957.0
2023-08-08 14:00:00,78.06,78.06,77.95,77.99,25723.0,78.06,78.06,77.95,77.99,25723.0
2023-08-08 14:10:00,78.0,78.08,77.95,78.01,41007.0,78.0,78.08,77.95,78.01,41007.0
2023-08-08 14:20:00,78.01,78.1,77.97,78.0,29343.0,78.01,78.1,77.97,78.0,29343.0
2023-08-08 14:30:00,78.01,78.08,77.98,78.06,25018.0,78.01,78.08,77.98,78.06,25018.0
2023-08-08 14:40:00,78.07,78.11,77.98,78.1,28639.0,78.07,78.11,77.98,78.1,28639.0
2023-08-08 14:50:00,78.11,78.3,78.1,78.28,36642.0,78.11,78.3,78.1,78.28,36642.0
2023-08-08 15:00:00,78.3,78.38,78.27,78.34,42220.0,78.3,78.38,78.27,78.34,42220.0
2023-08-08 15:10:00,78.34,78.37,78.26,78.26,47069.0,78.34,78.37,78.26,78.26,47069.0
2023-08-08 15:20:00,78.26,78.45,78.25,78.38,40850.0,78.26,78.45,78.25,78.38,40850.0
2023-08-08 15:30:00,78.38,78.64,78.37,78.61,93123.0,78.38,78.64,78.37,78.61,93123.0
2023-08-08 15:40:00,78.62,78.71,78.48,78.5,142656.0,78.62,78.71,78.48,78.5,142656.0
2023-08-08 15:50:00,78.52,78.71,78.51,78.57,331768.0,78.52,78.71,78.51,78.57,331768.0
2023-08-09 09:30:00,78.44,79.0,78.37,78.9,96535.0,78.44,79.0,78.37,78.9,96535.0
2023-08-09 09:40:00,78.93,79.0,78.59,78.73,45999.0,78.93,79.0,78.59,78.73,45999.0
2023-08-09 09:50:00,78.74,79.24,78.72,79.12,43733.0,78.74,79.24,78.72,79.12,43733.0
2023-08-09 10:00:00,79.16,79.24,78.66,78.67,59428.0,79.16,79.24,78.66,78.67,59428.0
2023-08-09 10:10:00,78.7,78.78,78.4,78.41,69679.0,78.7,78.78,78.4,78.41,69679.0
2023-08-09 10:20:00,78.43,78.45,78.13,78.35,62254.0,78.43,78.45,78.13,78.35,62254.0
2023-08-09 10:30:00,78.34,78.36,78.19,78.19,66981.0,78.34,78.36,78.19,78.19,66981.0
2023-08-09 10:40:00,78.2,78.2,78.01,78.05,73641.0,78.2,78.2,78.01,78.05,73641.0
2023-08-09 10:50:00,78.05,78.24,78.05,78.18,47946.0,78.05,78.24,78.05,78.18,47946.0
2023-08-09 11:00:00,78.17,78.29,78.12,78.23,33984.0,78.17,78.29,78.12,78.23,33984.0
2023-08-09 11:10:00,78.23,78.38,78.08,78.11,68125.0,78.23,78.38,78.08,78.11,68125.0
2023-08-09 11:20:00,78.11,78.11,77.74,77.8,41188.0,78.11,78.11,77.74,77.8,41188.0
2023-08-09 11:30:00,77.77,77.93,77.69,77.9,21121.0,77.77,77.93,77.69,77.9,21121.0
2023-08-09 11:40:00,77.92,78.03,77.87,77.91,23089.0,77.92,78.03,77.87,77.91,23089.0
2023-08-09 11:50:00,77.91,77.99,77.85,77.9,18398.0,77.91,77.99,77.85,77.9,18398.0
2023-08-09 12:00:00,77.9,77.93,77.78,77.85,12088.0,77.9,77.93,77.78,77.85,12088.0
2023-08-09 12:10:00,77.87,78.02,77.8,77.9,25127.0,77.87,78.02,77.8,77.9,25127.0
2023-08-09 12:20:00,77.87,77.97,77.77,77.91,25392.0,77.87,77.97,77.77,77.91,25392.0
2023-08-09 12:30:00,77.92,78.0,77.85,77.89,13993.0,77.92,78.0,77.85,77.89,13993.0
2023-08-09 12:40:00,77.9,77.92,77.77,77.9,17133.0,77.9,77.92,77.77,77.9,17133.0
2023-08-09 12:50:00,77.9,77.96,77.85,77.86,13252.0,77.9,77.96,77.85,77.86,13252.0
2023-08-09 13:00:00,77.86,78.08,77.81,78.06,18512.0,77.86,78.08,77.81,78.06,18512.0
2023-08-09 13:10:00,78.09,78.17,78.06,78.06,34780.0,78.09,78.17,78.06,78.06,34780.0
2023-08-09 13:20:00,78.09,78.13,77.92,78.11,40981.0,78.09,78.13,77.92,78.11,40981.0
2023-08-09 13:30:00,78.11,78.17,78.09,78.13,23088.0,78.11,78.17,78.09,78.13,23088.0
2023-08-09 13:40:00,78.13,78.2,77.99,78.01,21603.0,78.13,78.2,77.99,78.01,21603.0
2023-08-09 13:50:00,78.01,78.05,77.92,78.02,30974.0,78.01,78.05,77.92,78.02,30974.0
2023-08-09 14:00:00,78.01,78.04,77.91,78.04,29925.0,78.01,78.04,77.91,78.04,29925.0
2023-08-09 14:10:00,78.04,78.08,78.01,78.02,28830.0,78.04,78.08,78.01,78.02,28830.0
2023-08-09 14:20:00,78.02,78.09,78.01,78.04,31863.0,78.02,78.09,78.01,78.04,31863.0
2023-08-09 14:30:00,78.05,78.18,78.05,78.11,28404.0,78.05,78.18,78.05,78.11,28404.0
2023-08-09 14:40:00,78.1,78.22,78.1,78.17,35310.0,78.1,78.22,78.1,78.17,35310.0
2023-08-09 14:50:00,78.15,78.24,78.15,78.22,54711.0,78.15,78.24,78.15,78.22,54711.0
2023-08-09 15:00:00,78.22,78.31,78.1,78.11,203818.0,78.22,78.31,78.1,78.11,203818.0
2023-08-09 15:10:00,78.09,78.1,78.0,78.08,51679.0,78.09,78.1,78.0,78.08,51679.0
2023-08-09 15:20:00,78.07,78.24,78.03,78.09,39304.0,78.07,78.24,78.03,78.09,39304.0
2023-08-09 15:30:00,78.09,78.15,77.99,78.07,63332.0,78.09,78.15,77.99,78.07,63332.0
2023-08-09 15:40:00,78.06,78.16,77.89,77.93,89845.0,78.06,78.16,77.89,77.93,89845.0
2023-08-09 15:50:00,77.91,78.03,77.85,77.98,195361.0,77.91,78.03,77.85,77.98,195361.0
2023-08-10 09:30:00,78.0,78.51,77.93,78.5,76175.0,78.0,78.51,77.93,78.5,76175.0
2023-08-10 09:40:00,78.51,78.95,78.51,78.81,21296.0,78.51,78.95,78.51,78.81,21296.0
2023-08-10 09:50:00,78.79,79.02,78.77,78.89,17500.0,78.79,79.02,78.77,78.89,17500.0
2023-08-10 10:00:00,78.89,79.02,78.81,78.94,30890.0,78.89,79.02,78.81,78.94,30890.0
2023-08-10 10:10:00,78.97,79.06,78.88,78.99,36797.0,78.97,79.06,78.88,78.99,36797.0
2023-08-10 10:20:00,79.02,79.08,78.73,78.88,44812.0,79.02,79.08,78.73,78.88,44812.0
2023-08-10 10:30:00,78.88,78.95,78.73,78.92,37502.0,78.88,78.95,78.73,78.92,37502.0
2023-08-10 10:40:00,78.92,78.92,78.65,78.65,63891.0,78.92,78.92,78.65,78.65,63891.0
2023-08-10 10:50:00,78.64,78.7,78.54,78.64,33638.0,78.64,78.7,78.54,78.64,33638.0
2023-08-10 11:00:00,78.64,78.67,78.48,78.53,21679.0,78.64,78.67,78.48,78.53,21679.0
2023-08-10 11:10:00,78.52,78.71,78.51,78.62,24869.0,78.52,78.71,78.51,78.62,24869.0
2023-08-10 11:20:00,78.62,78.78,78.56,78.78,33168.0,78.62,78.78,78.56,78.78,33168.0
2023-08-10 11:30:00,78.77,78.87,78.74,78.87,18637.0,78.77,78.87,78.74,78.87,18637.0
2023-08-10 11:40:00,78.87,78.91,78.74,78.87,31861.0,78.87,78.91,78.74,78.87,31861.0
2023-08-10 11:50:00,78.87,78.89,78.49,78.61,16220.0,78.87,78.89,78.49,78.61,16220.0
2023-08-10 12:00:00,78.6,78.61,78.42,78.42,17857.0,78.6,78.61,78.42,78.42,17857.0
2023-08-10 12:10:00,78.4,78.51,78.36,78.45,25347.0,78.4,78.51,78.36,78.45,25347.0
2023-08-10 12:20:00,78.44,78.46,78.3,78.34,21533.0,78.44,78.46,78.3,78.34,21533.0
2023-08-10 12:30:00,78.35,78.5,78.32,78.47,15894.0,78.35,78.5,78.32,78.47,15894.0
2023-08-10 12:40:00,78.46,78.5,78.38,78.45,13739.0,78.46,78.5,78.38,78.45,13739.0
2023-08-10 12:50:00,78.45,78.46,78.18,78.24,12793.0,78.45,78.46,78.18,78.24,12793.0
2023-08-10 13:00:00,78.24,78.35,78.21,78.33,11746.0,78.24,78.35,78.21,78.33,11746.0
2023-08-10 13:10:00,78.33,78.36,78.27,78.34,30276.0,78.33,78.36,78.27,78.34,30276.0
2023-08-10 13:20:00,78.34,78.44,78.31,78.43,20918.0,78.34,78.44,78.31,78.43,20918.0
2023-08-10 13:30:00,78.42,78.46,78.34,78.38,31898.0,78.42,78.46,78.34,78.38,31898.0
2023-08-10 13:40:00,78.38,78.46,78.31,78.4,25949.0,78.38,78.46,78.31,78.4,25949.0
2023-08-10 13:50:00,78.39,78.39,78.18,78.18,17559.0,78.39,78.39,78.18,78.18,17559.0
2023-08-10 14:00:00,78.18,78.42,78.17,78.35,21958.0,78.18,78.42,78.17,78.35,21958.0
2023-08-10 14:10:00,78.36,78.58,78.36,78.51,34194.0,78.36,78.58,78.36,78.51,34194.0
2023-08-10 14:20:00,78.52,78.54,78.46,78.5,26692.0,78.52,78.54,78.46,78.5,26692.0
2023-08-10 14:30:00,78.51,78.53,78.4,78.46,24024.0,78.51,78.53,78.4,78.46,24024.0
2023-08-10 14:40:00,78.45,78.54,78.36,78.52,34586.0,78.45,78.54,78.36,78.52,34586.0
2023-08-10 14:50:00,78.52,78.63,78.51,78.61,40909.0,78.52,78.63,78.51,78.61,40909.0
2023-08-10 15:00:00,78.6,78.61,78.49,78.52,22352.0,78.6,78.61,78.49,78.52,22352.0
2023-08-10 15:10:00,78.53,78.56,78.48,78.51,42601.0,78.53,78.56,78.48,78.51,42601.0
2023-08-10 15:20:00,78.51,78.53,78.4,78.45,32850.0,78.51,78.53,78.4,78.45,32850.0
2023-08-10 15:30:00,78.45,78.47,78.3,78.41,67297.0,78.45,78.47,78.3,78.41,67297.0
2023-08-10 15:40:00,78.4,78.56,78.32,78.49,186042.0,78.4,78.56,78.32,78.49,186042.0
2023-08-10 15:50:00,78.48,78.49,78.27,78.29,382314.0,78.48,78.49,78.27,78.29,382314.0
2023-08-11 09:30:00,78.0,78.28,77.9,78.21,91345.0,78.0,78.28,77.9,78.21,91345.0
2023-08-11 09:40:00,78.21,78.29,78.06,78.18,26605.0,78.21,78.29,78.06,78.18,26605.0
2023-08-11 09:50:00,78.19,78.26,78.04,78.07,29101.0,78.19,78.26,78.04,78.07,29101.0
2023-08-11 10:00:00,78.13,78.22,78.0,78.06,27162.0,78.13,78.22,78.0,78.06,27162.0
2023-08-11 10:10:00,78.08,78.13,77.99,78.08,40601.0,78.08,78.13,77.99,78.08,40601.0
2023-08-11 10:20:00,78.14,78.29,78.12,78.19,29442.0,78.14,78.29,78.12,78.19,29442.0
2023-08-11 10:30:00,78.2,78.33,78.07,78.33,27230.0,78.2,78.33,78.07,78.33,27230.0
2023-08-11 10:40:00,78.33,78.38,78.23,78.34,25799.0,78.33,78.38,78.23,78.34,25799.0
2023-08-11 10:50:00,78.33,78.33,78.21,78.27,35009.0,78.33,78.33,78.21,78.27,35009.0
2023-08-11 11:00:00,78.29,78.43,78.27,78.41,38771.0,78.29,78.43,78.27,78.41,38771.0
2023-08-11 11:10:00,78.4,78.41,78.33,78.37,25706.0,78.4,78.41,78.33,78.37,25706.0
2023-08-11 11:20:00,78.36,78.43,78.3,78.34,27769.0,78.36,78.43,78.3,78.34,27769.0
2023-08-11 11:30:00,78.34,78.57,78.34,78.56,19548.0,78.34,78.57,78.34,78.56,19548.0
2023-08-11 11:40:00,78.55,78.62,78.51,78.56,29371.0,78.55,78.62,78.51,78.56,29371.0
2023-08-11 11:50:00,78.56,78.71,78.51,78.7,28728.0,78.56,78.71,78.51,78.7,28728.0
2023-08-11 12:00:00,78.7,78.82,78.7,78.74,29885.0,78.7,78.82,78.7,78.74,29885.0
2023-08-11 12:10:00,78.75,78.86,78.72,78.76,34155.0,78.75,78.86,78.72,78.76,34155.0
2023-08-11 12:20:00,78.76,78.8,78.71,78.75,45371.0,78.76,78.8,78.71,78.75,45371.0
2023-08-11 12:30:00,78.76,78.81,78.66,78.8,64588.0,78.76,78.81,78.66,78.8,64588.0
2023-08-11 12:40:00,78.81,78.83,78.72,78.8,87350.0,78.81,78.83,78.72,78.8,87350.0
2023-08-11 12:50:00,78.8,79.01,78.78,78.99,125687.0,78.8,79.01,78.78,78.99,125687.0
2023-08-11 13:00:00,78.99,79.19,78.99,79.04,91084.0,78.99,79.19,78.99,79.04,91084.0
2023-08-11 13:10:00,79.05,79.17,79.02,79.15,49707.0,79.05,79.17,79.02,79.15,49707.0
2023-08-11 13:20:00,79.15,79.31,79.15,79.28,49274.0,79.15,79.31,79.15,79.28,49274.0
2023-08-11 13:30:00,79.29,79.37,79.26,79.33,77559.0,79.29,79.37,79.26,79.33,77559.0
2023-08-11 13:40:00,79.3,79.35,79.14,79.26,88859.0,79.3,79.35,79.14,79.26,88859.0
2023-08-11 13:50:00,79.27,79.28,79.1,79.18,68969.0,79.27,79.28,79.1,79.18,68969.0
2023-08-11 14:00:00,79.18,79.24,79.1,79.15,79288.0,79.18,79.24,79.1,79.15,79288.0
2023-08-11 14:10:00,79.15,79.24,79.03,79.22,46452.0,79.15,79.24,79.03,79.22,46452.0
2023-08-11 14:20:00,79.22,79.36,79.18,79.3,47635.0,79.22,79.36,79.18,79.3,47635.0
2023-08-11 14:30:00,79.3,79.34,79.14,79.19,95265.0,79.3,79.34,79.14,79.19,95265.0
2023-08-11 14:40:00,79.2,79.39,79.19,79.36,49043.0,79.2,79.39,79.19,79.36,49043.0
2023-08-11 14:50:00,79.37,79.46,79.35,79.4,62214.0,79.37,79.46,79.35,79.4,62214.0
2023-08-11 15:00:00,79.39,79.41,79.29,79.32,64850.0,79.39,79.41,79.29,79.32,64850.0
2023-08-11 15:10:00,79.31,79.41,79.3,79.4,56310.0,79.31,79.41,79.3,79.4,56310.0
2023-08-11 15:20:00,79.4,79.57,79.38,79.48,84943.0,79.4,79.57,79.38,79.48,84943.0
2023-08-11 15:30:00,79.47,79.55,79.33,79.39,80938.0,79.47,79.55,79.33,79.39,80938.0
2023-08-11 15:40:00,79.37,79.59,79.34,79.51,125938.0,79.37,79.59,79.34,79.51,125938.0
2023-08-11 15:50:00,79.44,79.52,79.38,79.41,494970.0,79.44,79.52,79.38,79.41,494970.0
2023-08-14 09:30:00,79.3,79.61,79.29,79.39,90203.0,79.3,79.61,79.29,79.39,90203.0
2023-08-14 09:40:00,79.4,79.67,79.4,79.54,61326.0,79.4,79.67,79.4,79.54,61326.0
2023-08-14 09:50:00,79.57,79.82,79.54,79.73,92592.0,79.57,79.82,79.54,79.73,92592.0
2023-08-14 10:00:00,79.73,79.91,79.6,79.67,63988.0,79.73,79.91,79.6,79.67,63988.0
2023-08-14 10:10:00,79.67,79.89,79.67,79.88,40181.0,79.67,79.89,79.67,79.88,40181.0
2023-08-14 10:20:00,79.88,79.98,79.83,79.96,72618.0,79.88,79.98,79.83,79.96,72618.0
2023-08-14 10:30:00,79.94,80.1,79.87,80.1,44525.0,79.94,80.1,79.87,80.1,44525.0
2023-08-14 10:40:00,80.09,80.26,80.07,80.23,47276.0,80.09,80.26,80.07,80.23,47276.0
2023-08-14 10:50:00,80.23,80.4,80.22,80.34,45964.0,80.23,80.4,80.22,80.34,45964.0
2023-08-14 11:00:00,80.35,80.42,80.3,80.36,29448.0,80.35,80.42,80.3,80.36,29448.0
2023-08-14 11:10:00,80.35,80.63,80.35,80.52,69176.0,80.35,80.63,80.35,80.52,69176.0
2023-08-14 11:20:00,80.52,80.52,80.28,80.4,43995.0,80.52,80.52,80.28,80.4,43995.0
2023-08-14 11:30:00,80.4,80.46,80.31,80.45,27425.0,80.4,80.46,80.31,80.45,27425.0
2023-08-14 11:40:00,80.45,80.45,80.3,80.34,28126.0,80.45,80.45,80.3,80.34,28126.0
2023-08-14 11:50:00,80.32,80.53,80.32,80.34,25060.0,80.32,80.53,80.32,80.34,25060.0
2023-08-14 12:00:00,80.37,80.4,80.32,80.34,26445.0,80.37,80.4,80.32,80.34,26445.0
2023-08-14 12:10:00,80.35,80.36,80.18,80.26,41825.0,80.35,80.36,80.18,80.26,41825.0
2023-08-14 12:20:00,80.29,80.42,80.27,80.34,26870.0,80.29,80.42,80.27,80.34,26870.0
2023-08-14 12:30:00,80.35,80.38,80.23,80.28,31065.0,80.35,80.38,80.23,80.28,31065.0
2023-08-14 12:40:00,80.26,80.29,80.12,80.16,31050.0,80.26,80.29,80.12,80.16,31050.0
2023-08-14 12:50:00,80.15,80.21,80.09,80.19,26638.0,80.15,80.21,80.09,80.19,26638.0
2023-08-14 13:00:00,80.18,80.18,80.06,80.11,23482.0,80.18,80.18,80.06,80.11,23482.0
2023-08-14 13:10:00,80.12,80.22,80.08,80.2,27589.0,80.12,80.22,80.08,80.2,27589.0
2023-08-14 13:20:00,80.21,80.22,80.09,80.17,51140.0,80.21,80.22,80.09,80.17,51140.0
2023-08-14 13:30:00,80.17,80.3,80.08,80.26,35754.0,80.17,80.3,80.08,80.26,35754.0
2023-08-14 13:40:00,80.24,80.24,80.12,80.12,32274.0,80.24,80.24,80.12,80.12,32274.0
2023-08-14 13:50:00,80.11,80.17,80.06,80.16,26210.0,80.11,80.17,80.06,80.16,26210.0
2023-08-14 14:00:00,80.16,80.23,80.14,80.2,24111.0,80.16,80.23,80.14,80.2,24111.0
2023-08-14 14:10:00,80.2,80.27,80.14,80.18,25973.0,80.2,80.27,80.14,80.18,25973.0
2023-08-14 14:20:00,80.19,80.29,80.19,80.29,29981.0,80.19,80.29,80.19,80.29,29981.0
2023-08-14 14:30:00,80.28,80.35,80.17,80.33,32566.0,80.28,80.35,80.17,80.33,32566.0
2023-08-14 14:40:00,80.34,80.37,80.22,80.23,44825.0,80.34,80.37,80.22,80.23,44825.0
2023-08-14 14:50:00,80.23,80.26,80.2,80.21,39926.0,80.23,80.26,80.2,80.21,39926.0
2023-08-14 15:00:00,80.22,80.22,80.05,80.07,50372.0,80.22,80.22,80.05,80.07,50372.0
2023-08-14 15:10:00,80.06,80.22,80.04,80.19,55530.0,80.06,80.22,80.04,80.19,55530.0
2023-08-14 15:20:00,80.19,80.24,80.16,80.21,52469.0,80.19,80.24,80.16,80.21,52469.0
2023-08-14 15:30:00,80.22,80.33,80.18,80.25,104037.0,80.22,80.33,80.18,80.25,104037.0
2023-08-14 15:40:00,80.25,80.38,80.25,80.34,119294.0,80.25,80.38,80.25,80.34,119294.0
2023-08-14 15:50:00,80.35,80.61,80.29,80.6,457562.0,80.35,80.61,80.29,80.6,457562.0
2023-08-15 09:30:00,80.47,80.8,80.23,80.66,69857.0,80.47,80.8,80.23,80.66,69857.0
2023-08-15 09:40:00,80.66,80.68,80.42,80.52,47505.0,80.66,80.68,80.42,80.52,47505.0
2023-08-15 09:50:00,80.54,80.64,80.44,80.47,52410.0,80.54,80.64,80.44,80.47,52410.0
2023-08-15 10:00:00,80.47,80.61,80.4,80.48,48244.0,80.47,80.61,80.4,80.48,48244.0
2023-08-15 10:10:00,80.48,80.57,80.39,80.42,44662.0,80.48,80.57,80.39,80.42,44662.0
2023-08-15 10:20:00,80.4,80.51,80.31,80.46,63432.0,80.4,80.51,80.31,80.46,63432.0
2023-08-15 10:30:00,80.44,80.45,80.36,80.42,41907.0,80.44,80.45,80.36,80.42,41907.0
2023-08-15 10:40:00,80.43,80.5,80.4,80.45,31183.0,80.43,80.5,80.4,80.45,31183.0
2023-08-15 10:50:00,80.44,80.48,80.39,80.41,44275.0,80.44,80.48,80.39,80.41,44275.0
2023-08-15 11:00:00,80.41,80.48,80.35,80.42,100585.0,80.41,80.48,80.35,80.42,100585.0
2023-08-15 11:10:00,80.42,80.5,80.38,80.4,45819.0,80.42,80.5,80.38,80.4,45819.0
2023-08-15 11:20:00,80.41,80.47,80.33,80.45,88070.0,80.41,80.47,80.33,80.45,88070.0
2023-08-15 11:30:00,80.44,80.47,80.34,80.37,99568.0,80.44,80.47,80.34,80.37,99568.0
2023-08-15 11:40:00,80.35,80.38,79.98,80.04,84123.0,80.35,80.38,79.98,80.04,84123.0
2023-08-15 11:50:00,80.03,80.12,79.99,80.09,28686.0,80.03,80.12,79.99,80.09,28686.0
2023-08-15 12:00:00,80.09,80.12,79.98,80.05,43547.0,80.09,80.12,79.98,80.05,43547.0
2023-08-15 12:10:00,80.05,80.07,79.95,80.04,41566.0,80.05,80.07,79.95,80.04,41566.0
2023-08-15 12:20:00,80.06,80.07,79.97,80.03,35154.0,80.06,80.07,79.97,80.03,35154.0
2023-08-15 12:30:00,80.04,80.06,79.97,80.01,35235.0,80.04,80.06,79.97,80.01,35235.0
2023-08-15 12:40:00,80.01,80.04,79.97,79.98,32798.0,80.01,80.04,79.97,79.98,32798.0
2023-08-15 12:50:00,79.98,80.03,79.93,80.0,51053.0,79.98,80.03,79.93,80.0,51053.0
2023-08-15 13:00:00,80.0,80.01,79.86,79.9,38262.0,80.0,80.01,79.86,79.9,38262.0
2023-08-15 13:10:00,79.9,79.97,79.86,79.9,43366.0,79.9,79.97,79.86,79.9,43366.0
2023-08-15 13:20:00,79.88,79.93,79.87,79.89,28515.0,79.88,79.93,79.87,79.89,28515.0
2023-08-15 13:30:00,79.89,79.91,79.77,79.85,55362.0,79.89,79.91,79.77,79.85,55362.0
2023-08-15 13:40:00,79.84,79.88,79.79,79.81,33936.0,79.84,79.88,79.79,79.81,33936.0
2023-08-15 13:50:00,79.82,79.89,79.79,79.83,49398.0,79.82,79.89,79.79,79.83,49398.0
2023-08-15 14:00:00,79.83,79.89,79.81,79.89,58119.0,79.83,79.89,79.81,79.89,58119.0
2023-08-15 14:10:00,79.88,79.95,79.83,79.9,66772.0,79.88,79.95,79.83,79.9,66772.0
2023-08-15 14:20:00,79.9,79.98,79.89,79.98,44801.0,79.9,79.98,79.89,79.98,44801.0
2023-08-15 14:30:00,79.98,80.04,79.91,80.02,94270.0,79.98,80.04,79.91,80.02,94270.0
2023-08-15 14:40:00,80.02,80.09,79.99,80.01,39649.0,80.02,80.09,79.99,80.01,39649.0
2023-08-15 14:50:00,80.01,80.13,80.0,80.11,59723.0,80.01,80.13,80.0,80.11,59723.0
2023-08-15 15:00:00,80.11,80.13,80.0,80.02,35253.0,80.11,80.13,80.0,80.02,35253.0
2023-08-15 15:10:00,80.02,80.11,80.02,80.06,45383.0,80.02,80.11,80.02,80.06,45383.0
2023-08-15 15:20:00,80.06,80.09,79.93,79.97,160776.0,80.06,80.09,79.93,79.97,160776.0
2023-08-15 15:30:00,79.96,79.98,79.87,79.92,237183.0,79.96,79.98,79.87,79.92,237183.0
2023-08-15 15:40:00,79.92,80.03,79.9,79.98,269194.0,79.92,80.03,79.9,79.98,269194.0
2023-08-15 15:50:00,79.98,80.16,79.8,79.89,594664.0,79.98,80.16,79.8,79.89,594664.0
2023-08-16 09:30:00,79.22,79.92,79.22,79.85,209370.0,79.22,79.92,79.22,79.85,209370.0
2023-08-16 09:40:00,79.88,79.98,79.67,79.7,182521.0,79.88,79.98,79.67,79.7,182521.0
2023-08-16 09:50:00,79.7,79.7,79.46,79.63,64027.0,79.7,79.7,79.46,79.63,64027.0
2023-08-16 10:00:00,79.63,79.64,79.39,79.48,153441.0,79.63,79.64,79.39,79.48,153441.0
2023-08-16 10:10:00,79.48,79.65,79.46,79.54,78318.0,79.48,79.65,79.46,79.54,78318.0
2023-08-16 10:20:00,79.54,79.71,79.49,79.59,94121.0,79.54,79.71,79.49,79.59,94121.0
2023-08-16 10:30:00,79.59,79.67,79.54,79.67,34516.0,79.59,79.67,79.54,79.67,34516.0
2023-08-16 10:40:00,79.67,79.69,79.53,79.6,39854.0,79.67,79.69,79.53,79.6,39854.0
2023-08-16 10:50:00,79.59,79.7,79.57,79.69,28029.0,79.59,79.7,79.57,79.69,28029.0
2023-08-16 11:00:00,79.69,79.69,79.53,79.61,56531.0,79.69,79.69,79.53,79.61,56531.0
2023-08-16 11:10:00,79.62,79.66,79.56,79.6,27305.0,79.62,79.66,79.56,79.6,27305.0
2023-08-16 11:20:00,79.59,79.68,79.57,79.66,25601.0,79.59,79.68,79.57,79.66,25601.0
2023-08-16 11:30:00,79.64,79.66,79.54,79.61,41742.0,79.64,79.66,79.54,79.61,41742.0
2023-08-16 11:40:00,79.61,79.66,79.51,79.66,42194.0,79.61,79.66,79.51,79.66,42194.0
2023-08-16 11:50:00,79.65,79.74,79.63,79.73,33422.0,79.65,79.74,79.63,79.73,33422.0
2023-08-16 12:00:00,79.7,79.73,79.64,79.66,27543.0,79.7,79.73,79.64,79.66,27543.0
2023-08-16 12:10:00,79.66,79.66,79.47,79.51,49108.0,79.66,79.66,79.47,79.51,49108.0
2023-08-16 12:20:00,79.52,79.56,79.44,79.5,28520.0,79.52,79.56,79.44,79.5,28520.0
2023-08-16 12:30:00,79.49,79.56,79.45,79.51,28055.0,79.49,79.56,79.45,79.51,28055.0
2023-08-16 12:40:00,79.53,79.57,79.46,79.57,29065.0,79.53,79.57,79.46,79.57,29065.0
2023-08-16 12:50:00,79.58,79.58,79.43,79.46,35599.0,79.58,79.58,79.43,79.46,35599.0
2023-08-16 13:00:00,79.46,79.48,79.37,79.47,51666.0,79.46,79.48,79.37,79.47,51666.0
2023-08-16 13:10:00,79.47,79.49,79.34,79.38,89942.0,79.47,79.49,79.34,79.38,89942.0
2023-08-16 13:20:00,79.38,79.47,79.32,79.35,101458.0,79.38,79.47,79.32,79.35,101458.0
2023-08-16 13:30:00,79.34,79.39,79.31,79.35,39681.0,79.34,79.39,79.31,79.35,39681.0
2023-08-16 13:40:00,79.34,79.46,79.34,79.41,22091.0,79.34,79.46,79.34,79.41,22091.0
2023-08-16 13:50:00,79.42,79.45,79.34,79.36,21161.0,79.42,79.45,79.34,79.36,21161.0
2023-08-16 14:00:00,79.36,79.41,79.31,79.4,23438.0,79.36,79.41,79.31,79.4,23438.0
2023-08-16 14:10:00,79.4,79.46,79.33,79.42,29752.0,79.4,79.46,79.33,79.42,29752.0
2023-08-16 14:20:00,79.43,79.54,79.41,79.5,23124.0,79.43,79.54,79.41,79.5,23124.0
2023-08-16 14:30:00,79.51,79.57,79.47,79.52,24227.0,79.51,79.57,79.47,79.52,24227.0
2023-08-16 14:40:00,79.52,79.57,79.47,79.49,36934.0,79.52,79.57,79.47,79.49,36934.0
2023-08-16 14:50:00,79.49,79.53,79.39,79.5,72407.0,79.49,79.53,79.39,79.5,72407.0
2023-08-16 15:00:00,79.5,79.5,79.39,79.42,50126.0,79.5,79.5,79.39,79.42,50126.0
2023-08-16 15:10:00,79.42,79.43,79.24,79.28,96552.0,79.42,79.43,79.24,79.28,96552.0
2023-08-16 15:20:00,79.28,79.37,79.24,79.3,91032.0,79.28,79.37,79.24,79.3,91032.0
2023-08-16 15:30:00,79.3,79.3,79.19,79.23,105074.0,79.3,79.3,79.19,79.23,105074.0
2023-08-16 15:40:00,79.23,79.27,79.14,79.17,192588.0,79.23,79.27,79.14,79.17,192588.0
2023-08-16 15:50:00,79.16,79.16,78.71,78.79,516997.0,79.16,79.16,78.71,78.79,516997.0
2023-08-17 09:30:00,78.75,78.78,78.35,78.48,122538.0,78.75,78.78,78.35,78.48,122538.0
2023-08-17 09:40:00,78.48,78.49,78.09,78.15,38736.0,78.48,78.49,78.09,78.15,38736.0
2023-08-17 09:50:00,78.17,78.19,78.0,78.1,25402.0,78.17,78.19,78.0,78.1,25402.0
2023-08-17 10:00:00,78.11,78.14,77.89,77.93,72518.0,78.11,78.14,77.89,77.93,72518.0
2023-08-17 10:10:00,77.93,78.08,77.64,77.64,39780.0,77.93,78.08,77.64,77.64,39780.0
2023-08-17 10:20:00,77.66,77.83,77.64,77.81,28376.0,77.66,77.83,77.64,77.81,28376.0
2023-08-17 10:30:00,77.81,77.9,77.78,77.89,22649.0,77.81,77.9,77.78,77.89,22649.0
2023-08-17 10:40:00,77.87,77.93,77.83,77.89,19528.0,77.87,77.93,77.83,77.89,19528.0
2023-08-17 10:50:00,77.91,78.04,77.8,77.84,20433.0,77.91,78.04,77.8,77.84,20433.0
2023-08-17 11:00:00,77.85,77.94,77.8,77.87,30500.0,77.85,77.94,77.8,77.87,30500.0
2023-08-17 11:10:00,77.87,77.97,77.83,77.88,48651.0,77.87,77.97,77.83,77.88,48651.0
2023-08-17 11:20:00,77.88,77.89,77.79,77.83,20435.0,77.88,77.89,77.79,77.83,20435.0
2023-08-17 11:30:00,77.85,77.86,77.78,77.84,17960.0,77.85,77.86,77.78,77.84,17960.0
2023-08-17 11:40:00,77.83,77.86,77.8,77.85,11285.0,77.83,77.86,77.8,77.85,11285.0
2023-08-17 11:50:00,77.85,77.98,77.85,77.97,12035.0,77.85,77.98,77.85,77.97,12035.0
2023-08-17 12:00:00,77.98,78.0,77.84,77.87,17876.0,77.98,78.0,77.84,77.87,17876.0
2023-08-17 12:10:00,77.87,77.87,77.75,77.78,17622.0,77.87,77.87,77.75,77.78,17622.0
2023-08-17 12:20:00,77.77,77.87,77.75,77.82,17656.0,77.77,77.87,77.75,77.82,17656.0
2023-08-17 12:30:00,77.81,77.89,77.74,77.75,23083.0,77.81,77.89,77.74,77.75,23083.0
2023-08-17 12:40:00,77.75,77.8,77.68,77.71,19106.0,77.75,77.8,77.68,77.71,19106.0
2023-08-17 12:50:00,77.7,77.83,77.65,77.65,24245.0,77.7,77.83,77.65,77.65,24245.0
2023-08-17 13:00:00,77.66,77.66,77.38,77.46,37784.0,77.66,77.66,77.38,77.46,37784.0
2023-08-17 13:10:00,77.46,77.49,77.38,77.43,36984.0,77.46,77.49,77.38,77.43,36984.0
2023-08-17 13:20:00,77.43,77.43,77.31,77.36,27647.0,77.43,77.43,77.31,77.36,27647.0
2023-08-17 13:30:00,77.36,77.36,77.28,77.32,24278.0,77.36,77.36,77.28,77.32,24278.0
2023-08-17 13:40:00,77.31,77.31,77.2,77.25,31948.0,77.31,77.31,77.2,77.25,31948.0
2023-08-17 13:50:00,77.24,77.31,77.22,77.31,54263.0,77.24,77.31,77.22,77.31,54263.0
2023-08-17 14:00:00,77.31,77.34,77.25,77.29,33890.0,77.31,77.34,77.25,77.29,33890.0
2023-08-17 14:10:00,77.3,77.3,77.23,77.27,29262.0,77.3,77.3,77.23,77.27,29262.0
2023-08-17 14:20:00,77.27,77.42,77.21,77.38,63520.0,77.27,77.42,77.21,77.38,63520.0
2023-08-17 14:30:00,77.38,77.41,77.3,77.35,39524.0,77.38,77.41,77.3,77.35,39524.0
2023-08-17 14:40:00,77.34,77.35,77.2,77.26,63338.0,77.34,77.35,77.2,77.26,63338.0
2023-08-17 14:50:00,77.26,77.32,77.12,77.19,46067.0,77.26,77.32,77.12,77.19,46067.0
2023-08-17 15:00:00,77.19,77.27,77.12,77.12,50116.0,77.19,77.27,77.12,77.12,50116.0
2023-08-17 15:10:00,77.14,77.18,76.98,77.11,119171.0,77.14,77.18,76.98,77.11,119171.0
2023-08-17 15:20:00,77.1,77.17,76.99,77.06,112121.0,77.1,77.17,76.99,77.06,112121.0
2023-08-17 15:30:00,77.06,77.12,76.85,76.88,71884.0,77.06,77.12,76.85,76.88,71884.0
2023-08-17 15:40:00,76.88,76.91,76.7,76.79,94230.0,76.88,76.91,76.7,76.79,94230.0
2023-08-17 15:50:00,76.79,77.0,76.76,76.81,302032.0,76.79,77.0,76.76,76.81,302032.0
2023-08-18 09:30:00,76.5,77.19,76.43,77.05,169831.0,76.5,77.19,76.43,77.05,169831.0
2023-08-18 09:40:00,77.09,77.1,76.56,76.62,33364.0,77.09,77.1,76.56,76.62,33364.0
2023-08-18 09:50:00,76.67,76.97,76.61,76.9,25334.0,76.67,76.97,76.61,76.9,25334.0
2023-08-18 10:00:00,76.92,76.99,76.73,76.94,56163.0,76.92,76.99,76.73,76.94,56163.0
2023-08-18 10:10:00,76.93,76.94,76.79,76.85,47842.0,76.93,76.94,76.79,76.85,47842.0
2023-08-18 10:20:00,76.85,76.93,76.66,76.66,35983.0,76.85,76.93,76.66,76.66,35983.0
2023-08-18 10:30:00,76.71,76.81,76.57,76.73,29163.0,76.71,76.81,76.57,76.73,29163.0
2023-08-18 10:40:00,76.73,76.82,76.66,76.78,27702.0,76.73,76.82,76.66,76.78,27702.0
2023-08-18 10:50:00,76.78,76.79,76.67,76.75,25851.0,76.78,76.79,76.67,76.75,25851.0
2023-08-18 11:00:00,76.76,76.83,76.58,76.61,23318.0,76.76,76.83,76.58,76.61,23318.0
2023-08-18 11:10:00,76.63,76.72,76.5,76.52,26641.0,76.63,76.72,76.5,76.52,26641.0
2023-08-18 11:20:00,76.51,76.53,76.44,76.47,23576.0,76.51,76.53,76.44,76.47,23576.0
2023-08-18 11:30:00,76.45,76.54,76.34,76.34,28300.0,76.45,76.54,76.34,76.34,28300.0
2023-08-18 11:40:00,76.31,76.39,76.25,76.3,28104.0,76.31,76.39,76.25,76.3,28104.0
2023-08-18 11:50:00,76.3,76.38,76.25,76.27,15889.0,76.3,76.38,76.25,76.27,15889.0
2023-08-18 12:00:00,76.27,76.32,76.25,76.29,26243.0,76.27,76.32,76.25,76.29,26243.0
2023-08-18 12:10:00,76.29,76.3,76.06,76.08,17874.0,76.29,76.3,76.06,76.08,17874.0
2023-08-18 12:20:00,76.09,76.22,76.02,76.13,22397.0,76.09,76.22,76.02,76.13,22397.0
2023-08-18 12:30:00,76.13,76.23,76.08,76.2,18499.0,76.13,76.23,76.08,76.2,18499.0
2023-08-18 12:40:00,76.21,76.25,76.11,76.11,20735.0,76.21,76.25,76.11,76.11,20735.0
2023-08-18 12:50:00,76.12,76.19,76.09,76.1,14930.0,76.12,76.19,76.09,76.1,14930.0
2023-08-18 13:00:00,76.1,76.25,76.07,76.19,19850.0,76.1,76.25,76.07,76.19,19850.0
2023-08-18 13:10:00,76.18,76.28,76.16,76.21,25787.0,76.18,76.28,76.16,76.21,25787.0
2023-08-18 13:20:00,76.24,76.31,76.16,76.27,18816.0,76.24,76.31,76.16,76.27,18816.0
2023-08-18 13:30:00,76.29,76.3,76.2,76.21,13648.0,76.29,76.3,76.2,76.21,13648.0
2023-08-18 13:40:00,76.2,76.27,76.19,76.25,13521.0,76.2,76.27,76.19,76.25,13521.0
2023-08-18 13:50:00,76.26,76.28,76.23,76.26,13245.0,76.26,76.28,76.23,76.26,13245.0
2023-08-18 14:00:00,76.27,76.31,76.22,76.24,19954.0,76.27,76.31,76.22,76.24,19954.0
2023-08-18 14:10:00,76.23,76.33,76.17,76.28,20355.0,76.23,76.33,76.17,76.28,20355.0
2023-08-18 14:20:00,76.29,76.31,76.22,76.26,13569.0,76.29,76.31,76.22,76.26,13569.0
2023-08-18 14:30:00,76.26,76.44,76.24,76.37,42786.0,76.26,76.44,76.24,76.37,42786.0
2023-08-18 14:40:00,76.38,76.59,76.37,76.57,48007.0,76.38,76.59,76.37,76.57,48007.0
2023-08-18 14:50:00,76.57,76.68,76.4,76.48,467309.0,76.57,76.68,76.4,76.48,467309.0
2023-08-18 15:00:00,76.47,76.49,76.35,76.35,42723.0,76.47,76.49,76.35,76.35,42723.0
2023-08-18 15:10:00,76.36,76.46,76.35,76.44,89007.0,76.36,76.46,76.35,76.44,89007.0
2023-08-18 15:20:00,76.44,76.53,76.37,76.37,48037.0,76.44,76.53,76.37,76.37,48037.0
2023-08-18 15:30:00,76.36,76.43,76.3,76.36,69745.0,76.36,76.43,76.3,76.36,69745.0
2023-08-18 15:40:00,76.37,76.48,76.34,76.43,81859.0,76.37,76.48,76.34,76.43,81859.0
2023-08-18 15:50:00,76.44,76.61,76.31,76.59,301218.0,76.44,76.61,76.31,76.59,301218.0
2023-08-21 09:30:00,76.83,76.97,76.57,76.67,80893.0,76.83,76.97,76.57,76.67,80893.0
2023-08-21 09:40:00,76.68,76.7,76.19,76.25,44851.0,76.68,76.7,76.19,76.25,44851.0
2023-08-21 09:50:00,76.27,76.48,76.15,76.42,60399.0,76.27,76.48,76.15,76.42,60399.0
2023-08-21 10:00:00,76.42,76.55,76.31,76.45,48180.0,76.42,76.55,76.31,76.45,48180.0
2023-08-21 10:10:00,76.42,76.44,76.25,76.28,76206.0,76.42,76.44,76.25,76.28,76206.0
2023-08-21 10:20:00,76.28,76.28,76.0,76.08,46501.0,76.28,76.28,76.0,76.08,46501.0
2023-08-21 10:30:00,76.06,76.16,75.9,75.92,41665.0,76.06,76.16,75.9,75.92,41665.0
2023-08-21 10:40:00,75.92,76.05,75.82,75.92,55264.0,75.92,76.05,75.82,75.92,55264.0
2023-08-21 10:50:00,75.92,76.03,75.9,75.98,44817.0,75.92,76.03,75.9,75.98,44817.0
2023-08-21 11:00:00,75.96,76.07,75.86,75.87,47125.0,75.96,76.07,75.86,75.87,47125.0
2023-08-21 11:10:00,75.87,75.9,75.79,75.83,57770.0,75.87,75.9,75.79,75.83,57770.0
2023-08-21 11:20:00,75.84,75.89,75.74,75.82,54895.0,75.84,75.89,75.74,75.82,54895.0
2023-08-21 11:30:00,75.81,75.95,75.76,75.78,55686.0,75.81,75.95,75.76,75.78,55686.0
2023-08-21 11:40:00,75.79,75.84,75.73,75.8,49536.0,75.79,75.84,75.73,75.8,49536.0
2023-08-21 11:50:00,75.8,75.9,75.77,75.84,29406.0,75.8,75.9,75.77,75.84,29406.0
2023-08-21 12:00:00,75.83,75.88,75.73,75.73,27080.0,75.83,75.88,75.73,75.73,27080.0
2023-08-21 12:10:00,75.7,75.88,75.66,75.88,29265.0,75.7,75.88,75.66,75.88,29265.0
2023-08-21 12:20:00,75.87,75.95,75.84,75.91,25764.0,75.87,75.95,75.84,75.91,25764.0
2023-08-21 12:30:00,75.92,75.99,75.89,75.95,19096.0,75.92,75.99,75.89,75.95,19096.0
2023-08-21 12:40:00,75.95,76.16,75.93,76.12,31025.0,75.95,76.16,75.93,76.12,31025.0
2023-08-21 12:50:00,76.11,76.22,76.05,76.2,16703.0,76.11,76.22,76.05,76.2,16703.0
2023-08-21 13:00:00,76.2,76.23,76.12,76.15,21239.0,76.2,76.23,76.12,76.15,21239.0
2023-08-21 13:10:00,76.15,76.17,76.11,76.11,23158.0,76.15,76.17,76.11,76.11,23158.0
2023-08-21 13:20:00,76.12,76.17,76.04,76.15,19693.0,76.12,76.17,76.04,76.15,19693.0
2023-08-21 13:30:00,76.13,76.29,76.13,76.27,20812.0,76.13,76.29,76.13,76.27,20812.0
2023-08-21 13:40:00,76.28,76.39,76.27,76.37,19873.0,76.28,76.39,76.27,76.37,19873.0
2023-08-21 13:50:00,76.37,76.43,76.27,76.3,29678.0,76.37,76.43,76.27,76.3,29678.0
2023-08-21 14:00:00,76.3,76.45,76.3,76.37,34832.0,76.3,76.45,76.3,76.37,34832.0
2023-08-21 14:10:00,76.38,76.54,76.37,76.52,33305.0,76.38,76.54,76.37,76.52,33305.0
2023-08-21 14:20:00,76.51,76.56,76.26,76.26,60896.0,76.51,76.56,76.26,76.26,60896.0
2023-08-21 14:30:00,76.28,76.28,76.15,76.19,89920.0,76.28,76.28,76.15,76.19,89920.0
2023-08-21 14:40:00,76.17,76.33,76.16,76.22,59402.0,76.17,76.33,76.16,76.22,59402.0
2023-08-21 14:50:00,76.22,76.23,76.1,76.18,55659.0,76.22,76.23,76.1,76.18,55659.0
2023-08-21 15:00:00,76.18,76.24,76.15,76.18,39679.0,76.18,76.24,76.15,76.18,39679.0
2023-08-21 15:10:00,76.17,76.23,76.15,76.2,48380.0,76.17,76.23,76.15,76.2,48380.0
2023-08-21 15:20:00,76.2,76.3,76.13,76.15,72098.0,76.2,76.3,76.13,76.15,72098.0
2023-08-21 15:30:00,76.16,76.29,76.14,76.2,73820.0,76.16,76.29,76.14,76.2,73820.0
2023-08-21 15:40:00,76.2,76.23,76.12,76.14,84489.0,76.2,76.23,76.12,76.14,84489.0
2023-08-21 15:50:00,76.14,76.34,76.14,76.32,443831.0,76.14,76.34,76.14,76.32,443831.0
2023-08-22 09:30:00,76.03,76.41,76.03,76.23,49903.0,76.03,76.41,76.03,76.23,49903.0
2023-08-22 09:40:00,76.17,76.35,76.11,76.27,13467.0,76.17,76.35,76.11,76.27,13467.0
2023-08-22 09:50:00,76.28,76.42,76.12,76.25,22568.0,76.28,76.42,76.12,76.25,22568.0
2023-08-22 10:00:00,76.29,76.31,76.08,76.12,37021.0,76.29,76.31,76.08,76.12,37021.0
2023-08-22 10:10:00,76.16,76.26,75.99,76.04,32270.0,76.16,76.26,75.99,76.04,32270.0
2023-08-22 10:20:00,76.05,76.13,75.99,76.02,45707.0,76.05,76.13,75.99,76.02,45707.0
2023-08-22 10:30:00,76.04,76.12,76.01,76.08,41388.0,76.04,76.12,76.01,76.08,41388.0
2023-08-22 10:40:00,76.07,76.07,75.93,75.97,21689.0,76.07,76.07,75.93,75.97,21689.0
2023-08-22 10:50:00,75.97,76.0,75.77,75.77,19121.0,75.97,76.0,75.77,75.77,19121.0
2023-08-22 11:00:00,75.77,75.83,75.67,75.68,36366.0,75.77,75.83,75.67,75.68,36366.0
2023-08-22 11:10:00,75.68,75.75,75.61,75.69,38186.0,75.68,75.75,75.61,75.69,38186.0
2023-08-22 11:20:00,75.69,75.73,75.61,75.61,95293.0,75.69,75.73,75.61,75.61,95293.0
2023-08-22 11:30:00,75.61,75.74,75.56,75.62,71398.0,75.61,75.74,75.56,75.62,71398.0
2023-08-22 11:40:00,75.63,75.67,75.57,75.6,50580.0,75.63,75.67,75.57,75.6,50580.0
2023-08-22 11:50:00,75.6,75.79,75.6,75.71,32285.0,75.6,75.79,75.6,75.71,32285.0
2023-08-22 12:00:00,75.7,75.84,75.66,75.84,59745.0,75.7,75.84,75.66,75.84,59745.0
2023-08-22 12:10:00,75.85,75.94,75.8,75.81,20087.0,75.85,75.94,75.8,75.81,20087.0
2023-08-22 12:20:00,75.8,75.86,75.71,75.83,23793.0,75.8,75.86,75.71,75.83,23793.0
2023-08-22 12:30:00,75.81,75.98,75.76,75.96,29917.0,75.81,75.98,75.76,75.96,29917.0
2023-08-22 12:40:00,75.97,76.09,75.95,75.96,28475.0,75.97,76.09,75.95,75.96,28475.0
2023-08-22 12:50:00,75.95,75.97,75.84,75.87,58450.0,75.95,75.97,75.84,75.87,58450.0
2023-08-22 13:00:00,75.89,75.89,75.73,75.84,29691.0,75.89,75.89,75.73,75.84,29691.0
2023-08-22 13:10:00,75.85,75.86,75.72,75.78,25976.0,75.85,75.86,75.72,75.78,25976.0
2023-08-22 13:20:00,75.79,75.84,75.73,75.82,17602.0,75.79,75.84,75.73,75.82,17602.0
2023-08-22 13:30:00,75.81,75.82,75.63,75.66,36864.0,75.81,75.82,75.63,75.66,36864.0
2023-08-22 13:40:00,75.67,75.74,75.64,75.68,42158.0,75.67,75.74,75.64,75.68,42158.0
2023-08-22 13:50:00,75.68,75.71,75.65,75.66,23080.0,75.68,75.71,75.65,75.66,23080.0
2023-08-22 14:00:00,75.66,75.77,75.62,75.75,44768.0,75.66,75.77,75.62,75.75,44768.0
2023-08-22 14:10:00,75.75,75.82,75.69,75.75,31020.0,75.75,75.82,75.69,75.75,31020.0
2023-08-22 14:20:00,75.76,75.86,75.68,75.86,30809.0,75.76,75.86,75.68,75.86,30809.0
2023-08-22 14:30:00,75.86,76.0,75.86,75.97,42252.0,75.86,76.0,75.86,75.97,42252.0
2023-08-22 14:40:00,75.97,76.01,75.92,75.99,49522.0,75.97,76.01,75.92,75.99,49522.0
2023-08-22 14:50:00,76.0,76.03,75.97,76.02,35508.0,76.0,76.03,75.97,76.02,35508.0
2023-08-22 15:00:00,76.01,76.07,75.97,76.0,65796.0,76.01,76.07,75.97,76.0,65796.0
2023-08-22 15:10:00,76.0,76.08,75.95,75.95,85590.0,76.0,76.08,75.95,75.95,85590.0
2023-08-22 15:20:00,75.95,75.99,75.9,75.95,78518.0,75.95,75.99,75.9,75.95,78518.0
2023-08-22 15:30:00,75.95,75.97,75.87,75.92,76278.0,75.95,75.97,75.87,75.92,76278.0
2023-08-22 15:40:00,75.92,75.97,75.88,75.95,73128.0,75.92,75.97,75.88,75.95,73128.0
2023-08-22 15:50:00,75.95,76.05,75.88,75.98,275953.0,75.95,76.05,75.88,75.98,275953.0
2023-08-23 09:30:00,76.22,76.46,75.99,76.26,204821.0,76.22,76.46,75.99,76.26,204821.0
2023-08-23 09:40:00,76.27,76.27,75.85,75.85,68158.0,76.27,76.27,75.85,75.85,68158.0
2023-08-23 09:50:00,75.84,76.05,75.77,75.8,82348.0,75.84,76.05,75.77,75.8,82348.0
2023-08-23 10:00:00,75.81,76.0,75.68,75.68,87475.0,75.81,76.0,75.68,75.68,87475.0
2023-08-23 10:10:00,75.66,75.67,75.4,75.51,104224.0,75.66,75.67,75.4,75.51,104224.0
2023-08-23 10:20:00,75.51,75.74,75.48,75.56,62830.0,75.51,75.74,75.48,75.56,62830.0
2023-08-23 10:30:00,75.58,75.66,75.57,75.62,63674.0,75.58,75.66,75.57,75.62,63674.0
2023-08-23 10:40:00,75.61,75.69,75.52,75.64,58253.0,75.61,75.69,75.52,75.64,58253.0
2023-08-23 10:50:00,75.63,75.8,75.6,75.7,34647.0,75.63,75.8,75.6,75.7,34647.0
2023-08-23 11:00:00,75.7,75.73,75.6,75.68,29666.0,75.7,75.73,75.6,75.68,29666.0
2023-08-23 11:10:00,75.67,75.68,75.58,75.61,48548.0,75.67,75.68,75.58,75.61,48548.0
2023-08-23 11:20:00,75.62,75.73,75.59,75.59,44613.0,75.62,75.73,75.59,75.59,44613.0
2023-08-23 11:30:00,75.59,75.61,75.4,75.42,38990.0,75.59,75.61,75.4,75.42,38990.0
2023-08-23 11:40:00,75.43,75.51,75.35,75.44,41030.0,75.43,75.51,75.35,75.44,41030.0
2023-08-23 11:50:00,75.44,75.65,75.44,75.61,29169.0,75.44,75.65,75.44,75.61,29169.0
2023-08-23 12:00:00,75.6,75.68,75.58,75.59,36854.0,75.6,75.68,75.58,75.59,36854.0
2023-08-23 12:10:00,75.59,75.71,75.59,75.7,40423.0,75.59,75.71,75.59,75.7,40423.0
2023-08-23 12:20:00,75.7,75.73,75.65,75.66,40074.0,75.7,75.73,75.65,75.66,40074.0
2023-08-23 12:30:00,75.66,75.77,75.65,75.71,29993.0,75.66,75.77,75.65,75.71,29993.0
2023-08-23 12:40:00,75.7,75.74,75.69,75.7,30858.0,75.7,75.74,75.69,75.7,30858.0
2023-08-23 12:50:00,75.7,75.73,75.62,75.64,29017.0,75.7,75.73,75.62,75.64,29017.0
2023-08-23 13:00:00,75.64,75.71,75.61,75.64,32655.0,75.64,75.71,75.61,75.64,32655.0
2023-08-23 13:10:00,75.64,75.71,75.61,75.61,73630.0,75.64,75.71,75.61,75.61,73630.0
2023-08-23 13:20:00,75.61,75.63,75.58,75.6,45040.0,75.61,75.63,75.58,75.6,45040.0
2023-08-23 13:30:00,75.6,75.7,75.52,75.55,79766.0,75.6,75.7,75.52,75.55,79766.0
2023-08-23 13:40:00,75.53,75.58,75.5,75.54,58429.0,75.53,75.58,75.5,75.54,58429.0
2023-08-23 13:50:00,75.53,75.54,75.45,75.49,72983.0,75.53,75.54,75.45,75.49,72983.0
2023-08-23 14:00:00,75.49,75.64,75.47,75.56,131529.0,75.49,75.64,75.47,75.56,131529.0
2023-08-23 14:10:00,75.56,75.56,75.51,75.52,46475.0,75.56,75.56,75.51,75.52,46475.0
2023-08-23 14:20:00,75.53,75.53,75.43,75.45,40602.0,75.53,75.53,75.43,75.45,40602.0
2023-08-23 14:30:00,75.46,75.65,75.44,75.65,49048.0,75.46,75.65,75.44,75.65,49048.0
2023-08-23 14:40:00,75.65,75.69,75.62,75.64,70366.0,75.65,75.69,75.62,75.64,70366.0
2023-08-23 14:50:00,75.65,75.81,75.64,75.76,33631.0,75.65,75.81,75.64,75.76,33631.0
2023-08-23 15:00:00,75.76,75.89,75.75,75.88,31308.0,75.76,75.89,75.75,75.88,31308.0
2023-08-23 15:10:00,75.87,75.95,75.83,75.89,38755.0,75.87,75.95,75.83,75.89,38755.0
2023-08-23 15:20:00,75.88,75.95,75.84,75.93,75693.0,75.88,75.95,75.84,75.93,75693.0
2023-08-23 15:30:00,75.93,75.97,75.9,75.95,55844.0,75.93,75.97,75.9,75.95,55844.0
2023-08-23 15:40:00,75.95,75.97,75.9,75.91,86132.0,75.95,75.97,75.9,75.91,86132.0
2023-08-23 15:50:00,75.93,75.93,75.78,75.9,223760.0,75.93,75.93,75.78,75.9,223760.0
2023-08-24 09:30:00,76.25,76.25,75.76,76.0,158972.0,76.25,76.25,75.76,76.0,158972.0
2023-08-24 09:40:00,76.05,76.23,75.88,76.18,34664.0,76.05,76.23,75.88,76.18,34664.0
2023-08-24 09:50:00,76.15,76.39,76.14,76.37,34090.0,76.15,76.39,76.14,76.37,34090.0
2023-08-24 10:00:00,76.42,76.49,76.3,76.36,22371.0,76.42,76.49,76.3,76.36,22371.0
2023-08-24 10:10:00,76.37,76.38,75.97,75.97,32373.0,76.37,76.38,75.97,75.97,32373.0
2023-08-24 10:20:00,75.96,76.01,75.87,75.87,30530.0,75.96,76.01,75.87,75.87,30530.0
2023-08-24 10:30:00,75.87,76.04,75.79,76.02,36657.0,75.87,76.04,75.79,76.02,36657.0
2023-08-24 10:40:00,76.03,76.08,75.75,75.75,32038.0,76.03,76.08,75.75,75.75,32038.0
2023-08-24 10:50:00,75.75,75.86,75.7,75.74,25729.0,75.75,75.86,75.7,75.74,25729.0
2023-08-24 11:00:00,75.73,75.81,75.67,75.75,20174.0,75.73,75.81,75.67,75.75,20174.0
2023-08-24 11:10:00,75.75,75.77,75.63,75.64,21667.0,75.75,75.77,75.63,75.64,21667.0
2023-08-24 11:20:00,75.65,75.68,75.55,75.67,34338.0,75.65,75.68,75.55,75.67,34338.0
2023-08-24 11:30:00,75.67,75.68,75.54,75.63,39859.0,75.67,75.68,75.54,75.63,39859.0
2023-08-24 11:40:00,75.63,75.71,75.62,75.7,25623.0,75.63,75.71,75.62,75.7,25623.0
2023-08-24 11:50:00,75.72,75.75,75.55,75.56,23630.0,75.72,75.75,75.55,75.56,23630.0
2023-08-24 12:00:00,75.55,75.7,75.53,75.65,23907.0,75.55,75.7,75.53,75.65,23907.0
2023-08-24 12:10:00,75.65,75.68,75.62,75.66,15087.0,75.65,75.68,75.62,75.66,15087.0
2023-08-24 12:20:00,75.66,75.73,75.61,75.62,19527.0,75.66,75.73,75.61,75.62,19527.0
2023-08-24 12:30:00,75.62,75.64,75.54,75.56,17950.0,75.62,75.64,75.54,75.56,17950.0
2023-08-24 12:40:00,75.56,75.7,75.56,75.69,18293.0,75.56,75.7,75.56,75.69,18293.0
2023-08-24 12:50:00,75.69,75.71,75.51,75.52,12921.0,75.69,75.71,75.51,75.52,12921.0
2023-08-24 13:00:00,75.53,75.56,75.48,75.55,15483.0,75.53,75.56,75.48,75.55,15483.0
2023-08-24 13:10:00,75.55,75.57,75.49,75.5,19930.0,75.55,75.57,75.49,75.5,19930.0
2023-08-24 13:20:00,75.51,75.52,75.43,75.46,23050.0,75.51,75.52,75.43,75.46,23050.0
2023-08-24 13:30:00,75.47,75.57,75.45,75.51,35568.0,75.47,75.57,75.45,75.51,35568.0
2023-08-24 13:40:00,75.55,75.55,75.43,75.43,37782.0,75.55,75.55,75.43,75.43,37782.0
2023-08-24 13:50:00,75.42,75.42,75.33,75.34,38679.0,75.42,75.42,75.33,75.34,38679.0
2023-08-24 14:00:00,75.33,75.37,75.26,75.26,44845.0,75.33,75.37,75.26,75.26,44845.0
2023-08-24 14:10:00,75.27,75.44,75.27,75.32,26941.0,75.27,75.44,75.27,75.32,26941.0
2023-08-24 14:20:00,75.31,75.37,75.17,75.2,31755.0,75.31,75.37,75.17,75.2,31755.0
2023-08-24 14:30:00,75.2,75.25,75.02,75.02,37011.0,75.2,75.25,75.02,75.02,37011.0
2023-08-24 14:40:00,75.03,75.08,74.96,75.08,49467.0,75.03,75.08,74.96,75.08,49467.0
2023-08-24 14:50:00,75.09,75.2,75.06,75.2,44028.0,75.09,75.2,75.06,75.2,44028.0
2023-08-24 15:00:00,75.21,75.26,75.19,75.21,41787.0,75.21,75.26,75.19,75.21,41787.0
2023-08-24 15:10:00,75.2,75.27,75.11,75.12,44962.0,75.2,75.27,75.11,75.12,44962.0
2023-08-24 15:20:00,75.11,75.21,75.1,75.17,44855.0,75.11,75.21,75.1,75.17,44855.0
2023-08-24 15:30:00,75.18,75.26,75.1,75.12,52976.0,75.18,75.26,75.1,75.12,52976.0
2023-08-24 15:40:00,75.12,75.16,74.99,75.02,77962.0,75.12,75.16,74.99,75.02,77962.0
2023-08-24 15:50:00,75.02,75.13,74.97,75.0,240096.0,75.02,75.13,74.97,75.0,240096.0
2023-08-25 09:30:00,75.31,75.58,74.9,75.45,64840.0,75.31,75.58,74.9,75.45,64840.0
2023-08-25 09:40:00,75.5,75.51,75.3,75.34,31653.0,75.5,75.51,75.3,75.34,31653.0
2023-08-25 09:50:00,75.36,75.4,75.27,75.38,20137.0,75.36,75.4,75.27,75.38,20137.0
2023-08-25 10:00:00,75.36,75.58,75.32,75.35,24251.0,75.36,75.58,75.32,75.35,24251.0
2023-08-25 10:10:00,75.35,75.69,75.35,75.4,24797.0,75.35,75.69,75.35,75.4,24797.0
2023-08-25 10:20:00,75.38,75.39,75.06,75.09,21093.0,75.38,75.39,75.06,75.09,21093.0
2023-08-25 10:30:00,75.05,75.16,74.97,75.13,35178.0,75.05,75.16,74.97,75.13,35178.0
2023-08-25 10:40:00,75.16,75.21,74.92,74.98,30355.0,75.16,75.21,74.92,74.98,30355.0
2023-08-25 10:50:00,74.98,75.03,74.91,74.98,40392.0,74.98,75.03,74.91,74.98,40392.0
2023-08-25 11:00:00,75.0,75.18,74.93,75.09,21698.0,75.0,75.18,74.93,75.09,21698.0
2023-08-25 11:10:00,75.1,75.32,75.1,75.31,20808.0,75.1,75.32,75.1,75.31,20808.0
2023-08-25 11:20:00,75.32,75.5,75.25,75.5,14062.0,75.32,75.5,75.25,75.5,14062.0
2023-08-25 11:30:00,75.48,75.55,75.41,75.53,25840.0,75.48,75.55,75.41,75.53,25840.0
2023-08-25 11:40:00,75.54,75.64,75.53,75.61,18195.0,75.54,75.64,75.53,75.61,18195.0
2023-08-25 11:50:00,75.61,75.77,75.59,75.63,14091.0,75.61,75.77,75.59,75.63,14091.0
2023-08-25 12:00:00,75.65,75.88,75.62,75.76,17224.0,75.65,75.88,75.62,75.76,17224.0
2023-08-25 12:10:00,75.75,75.86,75.74,75.81,15128.0,75.75,75.86,75.74,75.81,15128.0
2023-08-25 12:20:00,75.81,75.91,75.78,75.84,14493.0,75.81,75.91,75.78,75.84,14493.0
2023-08-25 12:30:00,75.84,75.84,75.61,75.68,9159.0,75.84,75.84,75.61,75.68,9159.0
2023-08-25 12:40:00,75.67,75.77,75.65,75.72,15724.0,75.67,75.77,75.65,75.72,15724.0
2023-08-25 12:50:00,75.67,75.84,75.62,75.84,23115.0,75.67,75.84,75.62,75.84,23115.0
2023-08-25 13:00:00,75.84,75.9,75.82,75.88,18426.0,75.84,75.9,75.82,75.88,18426.0
2023-08-25 13:10:00,75.87,75.89,75.76,75.8,15444.0,75.87,75.89,75.76,75.8,15444.0
2023-08-25 13:20:00,75.79,75.89,75.71,75.89,21241.0,75.79,75.89,75.71,75.89,21241.0
2023-08-25 13:30:00,75.89,75.89,75.8,75.8,18130.0,75.89,75.89,75.8,75.8,18130.0
2023-08-25 13:40:00,75.79,75.98,75.79,75.97,31349.0,75.79,75.98,75.79,75.97,31349.0
2023-08-25 13:50:00,75.98,76.1,75.97,75.99,31096.0,75.98,76.1,75.97,75.99,31096.0
2023-08-25 14:00:00,76.0,76.01,75.83,75.85,44888.0,76.0,76.01,75.83,75.85,44888.0
2023-08-25 14:10:00,75.86,75.94,75.84,75.91,21474.0,75.86,75.94,75.84,75.91,21474.0
2023-08-25 14:20:00,75.92,75.99,75.92,75.99,17877.0,75.92,75.99,75.92,75.99,17877.0
2023-08-25 14:30:00,75.99,76.12,75.99,76.05,16205.0,75.99,76.12,75.99,76.05,16205.0
2023-08-25 14:40:00,76.06,76.12,76.01,76.1,17893.0,76.06,76.12,76.01,76.1,17893.0
2023-08-25 14:50:00,76.1,76.18,76.07,76.17,18882.0,76.1,76.18,76.07,76.17,18882.0
2023-08-25 15:00:00,76.18,76.26,76.06,76.09,35622.0,76.18,76.26,76.06,76.09,35622.0
2023-08-25 15:10:00,76.09,76.18,76.09,76.15,21406.0,76.09,76.18,76.09,76.15,21406.0
2023-08-25 15:20:00,76.16,76.21,76.14,76.18,45879.0,76.16,76.21,76.14,76.18,45879.0
2023-08-25 15:30:00,76.18,76.26,76.13,76.13,30101.0,76.18,76.26,76.13,76.13,30101.0
2023-08-25 15:40:00,76.13,76.16,76.05,76.08,45049.0,76.13,76.16,76.05,76.08,45049.0
2023-08-25 15:50:00,76.08,76.21,75.98,76.17,219140.0,76.08,76.21,75.98,76.17,219140.0
2023-08-28 09:30:00,77.24,77.5,76.75,76.86,127834.0,77.24,77.5,76.75,76.86,127834.0
2023-08-28 09:40:00,76.84,77.09,76.79,76.88,87390.0,76.84,77.09,76.79,76.88,87390.0
2023-08-28 09:50:00,76.9,76.95,76.55,76.64,48621.0,76.9,76.95,76.55,76.64,48621.0
2023-08-28 10:00:00,76.66,76.71,76.47,76.64,46479.0,76.66,76.71,76.47,76.64,46479.0
2023-08-28 10:10:00,76.63,76.71,76.5,76.6,24684.0,76.63,76.71,76.5,76.6,24684.0
2023-08-28 10:20:00,76.59,76.65,76.47,76.47,27645.0,76.59,76.65,76.47,76.47,27645.0
2023-08-28 10:30:00,76.42,76.47,76.28,76.3,25222.0,76.42,76.47,76.28,76.3,25222.0
2023-08-28 10:40:00,76.29,76.33,76.1,76.17,45355.0,76.29,76.33,76.1,76.17,45355.0
2023-08-28 10:50:00,76.18,76.2,76.0,76.01,21812.0,76.18,76.2,76.0,76.01,21812.0
2023-08-28 11:00:00,76.01,76.01,75.8,75.83,23913.0,76.01,76.01,75.8,75.83,23913.0
2023-08-28 11:10:00,75.82,75.91,75.78,75.83,25351.0,75.82,75.91,75.78,75.83,25351.0
2023-08-28 11:20:00,75.84,75.87,75.7,75.72,21752.0,75.84,75.87,75.7,75.72,21752.0
2023-08-28 11:30:00,75.71,75.89,75.71,75.87,29271.0,75.71,75.89,75.71,75.87,29271.0
2023-08-28 11:40:00,75.87,75.89,75.67,75.68,23528.0,75.87,75.89,75.67,75.68,23528.0
2023-08-28 11:50:00,75.68,75.88,75.67,75.81,24996.0,75.68,75.88,75.67,75.81,24996.0
2023-08-28 12:00:00,75.82,75.88,75.61,75.86,37574.0,75.82,75.88,75.61,75.86,37574.0
2023-08-28 12:10:00,75.86,75.9,75.78,75.8,29016.0,75.86,75.9,75.78,75.8,29016.0
2023-08-28 12:20:00,75.78,75.79,75.71,75.75,27744.0,75.78,75.79,75.71,75.75,27744.0
2023-08-28 12:30:00,75.75,75.81,75.72,75.73,18141.0,75.75,75.81,75.72,75.73,18141.0
2023-08-28 12:40:00,75.72,75.77,75.63,75.77,24781.0,75.72,75.77,75.63,75.77,24781.0
2023-08-28 12:50:00,75.77,75.98,75.77,75.98,31232.0,75.77,75.98,75.77,75.98,31232.0
2023-08-28 13:00:00,75.98,76.0,75.92,75.95,26834.0,75.98,76.0,75.92,75.95,26834.0
2023-08-28 13:10:00,75.95,75.98,75.83,75.85,18559.0,75.95,75.98,75.83,75.85,18559.0
2023-08-28 13:20:00,75.86,75.9,75.82,75.85,16288.0,75.86,75.9,75.82,75.85,16288.0
2023-08-28 13:30:00,75.86,75.91,75.78,75.82,20757.0,75.86,75.91,75.78,75.82,20757.0
2023-08-28 13:40:00,75.82,75.86,75.75,75.77,14001.0,75.82,75.86,75.75,75.77,14001.0
2023-08-28 13:50:00,75.76,75.77,75.52,75.57,22974.0,75.76,75.77,75.52,75.57,22974.0
2023-08-28 14:00:00,75.58,75.62,75.55,75.6,39403.0,75.58,75.62,75.55,75.6,39403.0
2023-08-28 14:10:00,75.63,75.63,75.57,75.61,18831.0,75.63,75.63,75.57,75.61,18831.0
2023-08-28 14:20:00,75.6,75.72,75.58,75.7,21319.0,75.6,75.72,75.58,75.7,21319.0
2023-08-28 14:30:00,75.71,75.78,75.71,75.73,22818.0,75.71,75.78,75.71,75.73,22818.0
2023-08-28 14:40:00,75.72,75.73,75.64,75.71,17339.0,75.72,75.73,75.64,75.71,17339.0
2023-08-28 14:50:00,75.71,75.73,75.66,75.67,20877.0,75.71,75.73,75.66,75.67,20877.0
2023-08-28 15:00:00,75.68,75.82,75.66,75.82,25240.0,75.68,75.82,75.66,75.82,25240.0
2023-08-28 15:10:00,75.81,75.82,75.74,75.8,34932.0,75.81,75.82,75.74,75.8,34932.0
2023-08-28 15:20:00,75.8,75.8,75.7,75.77,45090.0,75.8,75.8,75.7,75.77,45090.0
2023-08-28 15:30:00,75.76,75.85,75.74,75.81,47271.0,75.76,75.85,75.74,75.81,47271.0
2023-08-28 15:40:00,75.8,76.06,75.76,75.92,84022.0,75.8,76.06,75.76,75.92,84022.0
2023-08-28 15:50:00,75.9,76.16,75.85,76.01,311841.0,75.9,76.16,75.85,76.01,311841.0
2023-08-29 09:30:00,76.26,76.41,76.03,76.4,84202.0,76.26,76.41,76.03,76.4,84202.0
2023-08-29 09:40:00,76.42,76.5,76.26,76.28,25283.0,76.42,76.5,76.26,76.28,25283.0
2023-08-29 09:50:00,76.29,76.31,76.2,76.26,73951.0,76.29,76.31,76.2,76.26,73951.0
2023-08-29 10:00:00,76.28,76.43,76.24,76.28,141991.0,76.28,76.43,76.24,76.28,141991.0
2023-08-29 10:10:00,76.3,76.46,76.27,76.44,30952.0,76.3,76.46,76.27,76.44,30952.0
2023-08-29 10:20:00,76.44,76.58,76.43,76.51,26192.0,76.44,76.58,76.43,76.51,26192.0
2023-08-29 10:30:00,76.51,76.67,76.46,76.55,36065.0,76.51,76.67,76.46,76.55,36065.0
2023-08-29 10:40:00,76.55,76.68,76.51,76.64,37839.0,76.55,76.68,76.51,76.64,37839.0
2023-08-29 10:50:00,76.64,76.7,76.53,76.61,31498.0,76.64,76.7,76.53,76.61,31498.0
2023-08-29 11:00:00,76.64,76.74,76.61,76.74,19472.0,76.64,76.74,76.61,76.74,19472.0
2023-08-29 11:10:00,76.75,76.81,76.72,76.75,25999.0,76.75,76.81,76.72,76.75,25999.0
2023-08-29 11:20:00,76.75,76.83,76.74,76.81,25195.0,76.75,76.83,76.74,76.81,25195.0
2023-08-29 11:30:00,76.83,77.01,76.81,77.01,98607.0,76.83,77.01,76.81,77.01,98607.0
2023-08-29 11:40:00,77.02,77.16,76.98,77.01,40871.0,77.02,77.16,76.98,77.01,40871.0
2023-08-29 11:50:00,77.01,77.17,76.96,77.13,29610.0,77.01,77.17,76.96,77.13,29610.0
2023-08-29 12:00:00,77.13,77.18,77.12,77.16,15613.0,77.13,77.18,77.12,77.16,15613.0
2023-08-29 12:10:00,77.15,77.21,77.12,77.2,29757.0,77.15,77.21,77.12,77.2,29757.0
2023-08-29 12:20:00,77.2,77.39,77.2,77.39,11652.0,77.2,77.39,77.2,77.39,11652.0
2023-08-29 12:30:00,77.4,77.44,77.37,77.4,22797.0,77.4,77.44,77.37,77.4,22797.0
2023-08-29 12:40:00,77.39,77.42,77.29,77.4,24364.0,77.39,77.42,77.29,77.4,24364.0
2023-08-29 12:50:00,77.41,77.47,77.39,77.45,12350.0,77.41,77.47,77.39,77.45,12350.0
2023-08-29 13:00:00,77.45,77.53,77.44,77.52,22648.0,77.45,77.53,77.44,77.52,22648.0
2023-08-29 13:10:00,77.51,77.51,77.44,77.47,12803.0,77.51,77.51,77.44,77.47,12803.0
2023-08-29 13:20:00,77.47,77.65,77.47,77.64,25553.0,77.47,77.65,77.47,77.64,25553.0
2023-08-29 13:30:00,77.66,77.83,77.65,77.81,35106.0,77.66,77.83,77.65,77.81,35106.0
2023-08-29 13:40:00,77.81,77.83,77.65,77.67,14457.0,77.81,77.83,77.65,77.67,14457.0
2023-08-29 13:50:00,77.66,77.68,77.49,77.64,45573.0,77.66,77.68,77.49,77.64,45573.0
2023-08-29 14:00:00,77.65,77.7,77.64,77.66,17400.0,77.65,77.7,77.64,77.66,17400.0
2023-08-29 14:10:00,77.67,77.69,77.56,77.58,12374.0,77.67,77.69,77.56,77.58,12374.0
2023-08-29 14:20:00,77.58,77.69,77.58,77.68,48698.0,77.58,77.69,77.58,77.68,48698.0
2023-08-29 14:30:00,77.68,77.87,77.68,77.78,46427.0,77.68,77.87,77.68,77.78,46427.0
2023-08-29 14:40:00,77.78,77.87,77.76,77.83,19145.0,77.78,77.87,77.76,77.83,19145.0
2023-08-29 14:50:00,77.81,77.82,77.65,77.7,36451.0,77.81,77.82,77.65,77.7,36451.0
2023-08-29 15:00:00,77.69,77.72,77.64,77.66,15807.0,77.69,77.72,77.64,77.66,15807.0
2023-08-29 15:10:00,77.67,77.7,77.56,77.65,36163.0,77.67,77.7,77.56,77.65,36163.0
2023-08-29 15:20:00,77.63,77.81,77.57,77.77,24626.0,77.63,77.81,77.57,77.77,24626.0
2023-08-29 15:30:00,77.77,77.78,77.66,77.73,30444.0,77.77,77.78,77.66,77.73,30444.0
2023-08-29 15:40:00,77.74,77.79,77.7,77.74,49256.0,77.74,77.79,77.7,77.74,49256.0
2023-08-29 15:50:00,77.75,77.88,77.66,77.8,234332.0,77.75,77.88,77.66,77.8,234332.0
2023-08-30 09:30:00,77.88,78.35,77.77,78.34,78400.0,77.88,78.35,77.77,78.34,78400.0
2023-08-30 09:40:00,78.32,78.45,78.18,78.42,35193.0,78.32,78.45,78.18,78.42,35193.0
2023-08-30 09:50:00,78.45,78.54,78.37,78.44,36377.0,78.45,78.54,78.37,78.44,36377.0
2023-08-30 10:00:00,78.45,78.45,78.31,78.38,78173.0,78.45,78.45,78.31,78.38,78173.0
2023-08-30 10:10:00,78.38,78.39,78.07,78.07,40644.0,78.38,78.39,78.07,78.07,40644.0
2023-08-30 10:20:00,78.09,78.12,77.9,77.97,44863.0,78.09,78.12,77.9,77.97,44863.0
2023-08-30 10:30:00,77.97,78.08,77.96,78.03,27988.0,77.97,78.08,77.96,78.03,27988.0
2023-08-30 10:40:00,78.04,78.14,78.04,78.09,22756.0,78.04,78.14,78.04,78.09,22756.0
2023-08-30 10:50:00,78.09,78.2,78.09,78.2,47082.0,78.09,78.2,78.09,78.2,47082.0
2023-08-30 11:00:00,78.19,78.33,78.1,78.31,35119.0,78.19,78.33,78.1,78.31,35119.0
2023-08-30 11:10:00,78.31,78.43,78.3,78.43,25669.0,78.31,78.43,78.3,78.43,25669.0
2023-08-30 11:20:00,78.43,78.44,78.36,78.43,15911.0,78.43,78.44,78.36,78.43,15911.0
2023-08-30 11:30:00,78.43,78.59,78.43,78.53,29744.0,78.43,78.59,78.43,78.53,29744.0
2023-08-30 11:40:00,78.53,78.62,78.48,78.61,24919.0,78.53,78.62,78.48,78.61,24919.0
2023-08-30 11:50:00,78.62,78.62,78.4,78.45,28723.0,78.62,78.62,78.4,78.45,28723.0
2023-08-30 12:00:00,78.45,78.45,78.36,78.37,40211.0,78.45,78.45,78.36,78.37,40211.0
2023-08-30 12:10:00,78.37,78.44,78.28,78.41,39217.0,78.37,78.44,78.28,78.41,39217.0
2023-08-30 12:20:00,78.41,78.45,78.36,78.38,19889.0,78.41,78.45,78.36,78.38,19889.0
2023-08-30 12:30:00,78.38,78.41,78.3,78.34,12128.0,78.38,78.41,78.3,78.34,12128.0
2023-08-30 12:40:00,78.35,78.41,78.29,78.3,14709.0,78.35,78.41,78.29,78.3,14709.0
2023-08-30 12:50:00,78.3,78.3,78.2,78.23,17116.0,78.3,78.3,78.2,78.23,17116.0
2023-08-30 13:00:00,78.24,78.26,78.2,78.21,15231.0,78.24,78.26,78.2,78.21,15231.0
2023-08-30 13:10:00,78.21,78.21,78.12,78.15,10207.0,78.21,78.21,78.12,78.15,10207.0
2023-08-30 13:20:00,78.16,78.16,78.08,78.08,10915.0,78.16,78.16,78.08,78.08,10915.0
2023-08-30 13:30:00,78.09,78.18,78.08,78.15,11927.0,78.09,78.18,78.08,78.15,11927.0
2023-08-30 13:40:00,78.14,78.14,78.05,78.06,15771.0,78.14,78.14,78.05,78.06,15771.0
2023-08-30 13:50:00,78.04,78.04,77.93,78.02,12024.0,78.04,78.04,77.93,78.02,12024.0
2023-08-30 14:00:00,78.03,78.04,77.89,78.01,28500.0,78.03,78.04,77.89,78.01,28500.0
2023-08-30 14:10:00,78.01,78.06,77.99,78.06,21645.0,78.01,78.06,77.99,78.06,21645.0
2023-08-30 14:20:00,78.06,78.06,77.97,78.01,13831.0,78.06,78.06,77.97,78.01,13831.0
2023-08-30 14:30:00,78.02,78.09,78.01,78.07,16963.0,78.02,78.09,78.01,78.07,16963.0
2023-08-30 14:40:00,78.07,78.11,78.02,78.05,24586.0,78.07,78.11,78.02,78.05,24586.0
2023-08-30 14:50:00,78.05,78.11,78.04,78.11,21241.0,78.05,78.11,78.04,78.11,21241.0
2023-08-30 15:00:00,78.11,78.18,78.09,78.11,29581.0,78.11,78.18,78.09,78.11,29581.0
2023-08-30 15:10:00,78.11,78.14,78.02,78.03,25503.0,78.11,78.14,78.02,78.03,25503.0
2023-08-30 15:20:00,78.03,78.03,77.91,77.96,34754.0,78.03,78.03,77.91,77.96,34754.0
2023-08-30 15:30:00,77.96,78.0,77.9,77.9,54906.0,77.96,78.0,77.9,77.9,54906.0
2023-08-30 15:40:00,77.9,77.91,77.8,77.86,84058.0,77.9,77.91,77.8,77.86,84058.0
2023-08-30 15:50:00,77.85,77.87,77.76,77.82,226697.0,77.85,77.87,77.76,77.82,226697.0
2023-08-31 09:30:00,77.79,78.04,77.5,77.94,70818.0,77.79,78.04,77.5,77.94,70818.0
2023-08-31 09:40:00,77.93,77.93,77.67,77.72,29251.0,77.93,77.93,77.67,77.72,29251.0
2023-08-31 09:50:00,77.73,77.76,77.52,77.52,20910.0,77.73,77.76,77.52,77.52,20910.0
2023-08-31 10:00:00,77.5,77.54,77.43,77.51,34613.0,77.5,77.54,77.43,77.51,34613.0
2023-08-31 10:10:00,77.51,77.51,77.34,77.34,23949.0,77.51,77.51,77.34,77.34,23949.0
2023-08-31 10:20:00,77.33,77.45,77.28,77.44,19745.0,77.33,77.45,77.28,77.44,19745.0
2023-08-31 10:30:00,77.44,77.47,77.31,77.35,27869.0,77.44,77.47,77.31,77.35,27869.0
2023-08-31 10:40:00,77.35,77.53,77.31,77.46,27245.0,77.35,77.53,77.31,77.46,27245.0
2023-08-31 10:50:00,77.48,77.5,77.38,77.5,31400.0,77.48,77.5,77.38,77.5,31400.0
2023-08-31 11:00:00,77.5,77.58,77.49,77.54,43600.0,77.5,77.58,77.49,77.54,43600.0
2023-08-31 11:10:00,77.55,77.62,77.42,77.42,42544.0,77.55,77.62,77.42,77.42,42544.0
2023-08-31 11:20:00,77.43,77.54,77.4,77.52,25495.0,77.43,77.54,77.4,77.52,25495.0
2023-08-31 11:30:00,77.51,77.51,77.2,77.27,54862.0,77.51,77.51,77.2,77.27,54862.0
2023-08-31 11:40:00,77.27,77.28,77.17,77.25,31276.0,77.27,77.28,77.17,77.25,31276.0
2023-08-31 11:50:00,77.26,77.37,77.21,77.26,20980.0,77.26,77.37,77.21,77.26,20980.0
2023-08-31 12:00:00,77.26,77.31,77.14,77.27,19613.0,77.26,77.31,77.14,77.27,19613.0
2023-08-31 12:10:00,77.28,77.35,77.26,77.31,13745.0,77.28,77.35,77.26,77.31,13745.0
2023-08-31 12:20:00,77.3,77.34,77.28,77.29,10453.0,77.3,77.34,77.28,77.29,10453.0
2023-08-31 12:30:00,77.28,77.28,77.14,77.18,16825.0,77.28,77.28,77.14,77.18,16825.0
2023-08-31 12:40:00,77.17,77.17,77.05,77.06,15298.0,77.17,77.17,77.05,77.06,15298.0
2023-08-31 12:50:00,77.07,77.1,77.02,77.03,14078.0,77.07,77.1,77.02,77.03,14078.0
2023-08-31 13:00:00,77.03,77.09,76.91,77.07,19593.0,77.03,77.09,76.91,77.07,19593.0
2023-08-31 13:10:00,77.07,77.07,76.88,76.89,26249.0,77.07,77.07,76.88,76.89,26249.0
2023-08-31 13:20:00,76.88,76.93,76.82,76.92,17674.0,76.88,76.93,76.82,76.92,17674.0
2023-08-31 13:30:00,76.92,77.02,76.89,76.94,22150.0,76.92,77.02,76.89,76.94,22150.0
2023-08-31 13:40:00,76.94,76.96,76.81,76.82,14935.0,76.94,76.96,76.81,76.82,14935.0
2023-08-31 13:50:00,76.82,76.92,76.82,76.89,20517.0,76.82,76.92,76.82,76.89,20517.0
2023-08-31 14:00:00,76.88,76.96,76.87,76.93,14973.0,76.88,76.96,76.87,76.93,14973.0
2023-08-31 14:10:00,76.92,76.93,76.82,76.88,20887.0,76.92,76.93,76.82,76.88,20887.0
2023-08-31 14:20:00,76.87,76.93,76.82,76.82,15242.0,76.87,76.93,76.82,76.82,15242.0
2023-08-31 14:30:00,76.82,76.84,76.68,76.7,17431.0,76.82,76.84,76.68,76.7,17431.0
2023-08-31 14:40:00,76.7,76.71,76.53,76.53,16797.0,76.7,76.71,76.53,76.53,16797.0
2023-08-31 14:50:00,76.53,76.59,76.51,76.56,17851.0,76.53,76.59,76.51,76.56,17851.0
2023-08-31 15:00:00,76.55,76.62,76.55,76.58,21156.0,76.55,76.62,76.55,76.58,21156.0
2023-08-31 15:10:00,76.58,76.69,76.58,76.67,23332.0,76.58,76.69,76.58,76.67,23332.0
2023-08-31 15:20:00,76.67,76.72,76.57,76.62,24306.0,76.67,76.72,76.57,76.62,24306.0
2023-08-31 15:30:00,76.63,76.76,76.61,76.63,64890.0,76.63,76.76,76.61,76.63,64890.0
2023-08-31 15:40:00,76.64,76.73,76.56,76.56,41838.0,76.64,76.73,76.56,76.56,41838.0
2023-08-31 15:50:00,76.56,76.62,76.42,76.44,198554.0,76.56,76.62,76.42,76.44,198554.0
2023-09-01 09:30:00,77.18,77.2,76.59,76.61,72898.0,77.18,77.2,76.59,76.61,72898.0
2023-09-01 09:40:00,76.61,76.67,76.27,76.58,69345.0,76.61,76.67,76.27,76.58,69345.0
2023-09-01 09:50:00,76.6,76.75,76.58,76.71,19302.0,76.6,76.75,76.58,76.71,19302.0
2023-09-01 10:00:00,76.7,76.78,76.52,76.67,23897.0,76.7,76.78,76.52,76.67,23897.0
2023-09-01 10:10:00,76.67,76.77,76.55,76.56,34985.0,76.67,76.77,76.55,76.56,34985.0
2023-09-01 10:20:00,76.57,76.83,76.53,76.71,71760.0,76.57,76.83,76.53,76.71,71760.0
2023-09-01 10:30:00,76.73,76.75,76.5,76.54,30486.0,76.73,76.75,76.5,76.54,30486.0
2023-09-01 10:40:00,76.56,76.63,76.47,76.5,26297.0,76.56,76.63,76.47,76.5,26297.0
2023-09-01 10:50:00,76.5,76.57,76.29,76.32,57293.0,76.5,76.57,76.29,76.32,57293.0
2023-09-01 11:00:00,76.33,76.45,76.26,76.33,32389.0,76.33,76.45,76.26,76.33,32389.0
2023-09-01 11:10:00,76.34,76.41,76.3,76.39,18080.0,76.34,76.41,76.3,76.39,18080.0
2023-09-01 11:20:00,76.38,76.46,76.34,76.4,25478.0,76.38,76.46,76.34,76.4,25478.0
2023-09-01 11:30:00,76.39,76.44,76.21,76.22,18309.0,76.39,76.44,76.21,76.22,18309.0
2023-09-01 11:40:00,76.23,76.24,76.14,76.14,19540.0,76.23,76.24,76.14,76.14,19540.0
2023-09-01 11:50:00,76.14,76.19,76.12,76.16,22278.0,76.14,76.19,76.12,76.16,22278.0
2023-09-01 12:00:00,76.17,76.18,76.09,76.15,20132.0,76.17,76.18,76.09,76.15,20132.0
2023-09-01 12:10:00,76.15,76.18,76.03,76.03,15134.0,76.15,76.18,76.03,76.03,15134.0
2023-09-01 12:20:00,76.04,76.08,76.0,76.06,41166.0,76.04,76.08,76.0,76.06,41166.0
2023-09-01 12:30:00,76.06,76.22,76.06,76.14,23442.0,76.06,76.22,76.06,76.14,23442.0
2023-09-01 12:40:00,76.14,76.14,76.03,76.09,13904.0,76.14,76.14,76.03,76.09,13904.0
2023-09-01 12:50:00,76.1,76.13,75.96,75.96,25482.0,76.1,76.13,75.96,75.96,25482.0
2023-09-01 13:00:00,75.97,75.98,75.85,75.88,37013.0,75.97,75.98,75.85,75.88,37013.0
2023-09-01 13:10:00,75.88,75.98,75.88,75.98,20901.0,75.88,75.98,75.88,75.98,20901.0
2023-09-01 13:20:00,75.97,76.09,75.96,76.06,19536.0,75.97,76.09,75.96,76.06,19536.0
2023-09-01 13:30:00,76.06,76.08,75.97,76.02,20528.0,76.06,76.08,75.97,76.02,20528.0
2023-09-01 13:40:00,76.01,76.02,75.96,75.99,24333.0,76.01,76.02,75.96,75.99,24333.0
2023-09-01 13:50:00,75.99,76.12,75.97,76.08,32242.0,75.99,76.12,75.97,76.08,32242.0
2023-09-01 14:00:00,76.09,76.1,76.0,76.01,25856.0,76.09,76.1,76.0,76.01,25856.0
2023-09-01 14:10:00,76.02,76.08,75.97,76.05,26605.0,76.02,76.08,75.97,76.05,26605.0
2023-09-01 14:20:00,76.03,76.06,76.0,76.04,31914.0,76.03,76.06,76.0,76.04,31914.0
2023-09-01 14:30:00,76.04,76.07,75.93,75.98,32405.0,76.04,76.07,75.93,75.98,32405.0
2023-09-01 14:40:00,75.98,76.05,75.97,76.0,17104.0,75.98,76.05,75.97,76.0,17104.0
2023-09-01 14:50:00,76.01,76.04,75.95,75.96,22782.0,76.01,76.04,75.95,75.96,22782.0
2023-09-01 15:00:00,75.97,76.17,75.95,76.16,32776.0,75.97,76.17,75.95,76.16,32776.0
2023-09-01 15:10:00,76.16,76.29,76.15,76.18,30970.0,76.16,76.29,76.15,76.18,30970.0
2023-09-01 15:20:00,76.18,76.31,76.17,76.31,31364.0,76.18,76.31,76.17,76.31,31364.0
2023-09-01 15:30:00,76.3,76.41,76.29,76.41,74680.0,76.3,76.41,76.29,76.41,74680.0
2023-09-01 15:40:00,76.42,76.45,76.29,76.35,53440.0,76.42,76.45,76.29,76.35,53440.0
2023-09-01 15:50:00,76.35,76.44,76.28,76.39,208362.0,76.35,76.44,76.28,76.39,208362.0
2023-09-05 09:30:00,76.27,76.4,75.34,75.48,119693.0,76.27,76.4,75.34,75.48,119693.0
2023-09-05 09:40:00,75.51,75.86,75.46,75.81,77085.0,75.51,75.86,75.46,75.81,77085.0
2023-09-05 09:50:00,75.84,75.9,75.66,75.89,100940.0,75.84,75.9,75.66,75.89,100940.0
2023-09-05 10:00:00,75.88,75.9,75.62,75.62,63117.0,75.88,75.9,75.62,75.62,63117.0
2023-09-05 10:10:00,75.63,75.74,75.45,75.53,66024.0,75.63,75.74,75.45,75.53,66024.0
2023-09-05 10:20:00,75.55,75.83,75.53,75.78,34407.0,75.55,75.83,75.53,75.78,34407.0
2023-09-05 10:30:00,75.78,75.82,75.65,75.77,45995.0,75.78,75.82,75.65,75.77,45995.0
2023-09-05 10:40:00,75.77,75.86,75.75,75.8,92692.0,75.77,75.86,75.75,75.8,92692.0
2023-09-05 10:50:00,75.79,75.81,75.67,75.75,44581.0,75.79,75.81,75.67,75.75,44581.0
2023-09-05 11:00:00,75.76,76.09,75.76,76.06,37034.0,75.76,76.09,75.76,76.06,37034.0
2023-09-05 11:10:00,76.06,76.07,75.92,76.03,158541.0,76.06,76.07,75.92,76.03,158541.0
2023-09-05 11:20:00,76.02,76.02,75.88,75.99,33228.0,76.02,76.02,75.88,75.99,33228.0
2023-09-05 11:30:00,75.98,76.01,75.85,75.88,37743.0,75.98,76.01,75.85,75.88,37743.0
2023-09-05 11:40:00,75.88,75.91,75.83,75.89,19046.0,75.88,75.91,75.83,75.89,19046.0
2023-09-05 11:50:00,75.89,76.0,75.88,75.99,18935.0,75.89,76.0,75.88,75.99,18935.0
2023-09-05 12:00:00,75.98,76.0,75.92,75.93,14303.0,75.98,76.0,75.92,75.93,14303.0
2023-09-05 12:10:00,75.91,75.92,75.78,75.88,26378.0,75.91,75.92,75.78,75.88,26378.0
2023-09-05 12:20:00,75.89,75.95,75.85,75.92,40596.0,75.89,75.95,75.85,75.92,40596.0
2023-09-05 12:30:00,75.92,75.94,75.82,75.82,46691.0,75.92,75.94,75.82,75.82,46691.0
2023-09-05 12:40:00,75.83,75.85,75.74,75.74,50371.0,75.83,75.85,75.74,75.74,50371.0
2023-09-05 12:50:00,75.75,75.76,75.66,75.66,18436.0,75.75,75.76,75.66,75.66,18436.0
2023-09-05 13:00:00,75.66,75.76,75.53,75.66,100090.0,75.66,75.76,75.53,75.66,100090.0
2023-09-05 13:10:00,75.62,75.69,75.56,75.69,21883.0,75.62,75.69,75.56,75.69,21883.0
2023-09-05 13:20:00,75.69,75.72,75.66,75.72,15825.0,75.69,75.72,75.66,75.72,15825.0
2023-09-05 13:30:00,75.71,75.73,75.64,75.64,32870.0,75.71,75.73,75.64,75.64,32870.0
2023-09-05 13:40:00,75.64,75.68,75.54,75.58,20652.0,75.64,75.68,75.54,75.58,20652.0
2023-09-05 13:50:00,75.58,75.66,75.55,75.64,17221.0,75.58,75.66,75.55,75.64,17221.0
2023-09-05 14:00:00,75.64,75.67,75.58,75.61,107434.0,75.64,75.67,75.58,75.61,107434.0
2023-09-05 14:10:00,75.61,75.78,75.6,75.76,31482.0,75.61,75.78,75.6,75.76,31482.0
2023-09-05 14:20:00,75.77,75.92,75.77,75.89,31284.0,75.77,75.92,75.77,75.89,31284.0
2023-09-05 14:30:00,75.9,75.98,75.88,75.98,34742.0,75.9,75.98,75.88,75.98,34742.0
2023-09-05 14:40:00,75.97,76.01,75.94,75.98,33885.0,75.97,76.01,75.94,75.98,33885.0
2023-09-05 14:50:00,75.98,76.07,75.94,76.05,153072.0,75.98,76.07,75.94,76.05,153072.0
2023-09-05 15:00:00,76.04,76.14,76.03,76.13,144918.0,76.04,76.14,76.03,76.13,144918.0
2023-09-05 15:10:00,76.13,76.13,75.95,76.07,392524.0,76.13,76.13,75.95,76.07,392524.0
2023-09-05 15:20:00,76.08,76.25,76.07,76.17,70272.0,76.08,76.25,76.07,76.17,70272.0
2023-09-05 15:30:00,76.17,76.2,76.09,76.2,113559.0,76.17,76.2,76.09,76.2,113559.0
2023-09-05 15:40:00,76.2,76.23,76.0,76.01,188643.0,76.2,76.23,76.0,76.01,188643.0
2023-09-05 15:50:00,76.0,76.0,75.89,75.97,291517.0,76.0,76.0,75.89,75.97,291517.0
2023-09-06 09:30:00,76.14,76.42,75.86,75.91,130595.0,76.14,76.42,75.86,75.91,130595.0
2023-09-06 09:40:00,75.94,76.27,75.9,75.92,69172.0,75.94,76.27,75.9,75.92,69172.0
2023-09-06 09:50:00,75.9,76.04,75.78,76.02,44662.0,75.9,76.04,75.78,76.02,44662.0
2023-09-06 10:00:00,76.03,76.28,75.94,76.23,58122.0,76.03,76.28,75.94,76.23,58122.0
2023-09-06 10:10:00,76.24,76.43,76.1,76.38,54971.0,76.24,76.43,76.1,76.38,54971.0
2023-09-06 10:20:00,76.38,76.39,76.16,76.29,57746.0,76.38,76.39,76.16,76.29,57746.0
2023-09-06 10:30:00,76.28,76.49,76.27,76.48,40553.0,76.28,76.49,76.27,76.48,40553.0
2023-09-06 10:40:00,76.5,76.66,76.47,76.64,41804.0,76.5,76.66,76.47,76.64,41804.0
2023-09-06 10:50:00,76.66,76.82,76.55,76.64,81955.0,76.66,76.82,76.55,76.64,81955.0
2023-09-06 11:00:00,76.65,76.78,76.54,76.67,53110.0,76.65,76.78,76.54,76.67,53110.0
2023-09-06 11:10:00,76.69,76.88,76.69,76.78,59912.0,76.69,76.88,76.69,76.78,59912.0
2023-09-06 11:20:00,76.78,76.85,76.73,76.81,44653.0,76.78,76.85,76.73,76.81,44653.0
2023-09-06 11:30:00,76.79,76.93,76.7,76.93,29687.0,76.79,76.93,76.7,76.93,29687.0
2023-09-06 11:40:00,76.92,76.94,76.71,76.78,27502.0,76.92,76.94,76.71,76.78,27502.0
2023-09-06 11:50:00,76.8,76.95,76.75,76.91,30047.0,76.8,76.95,76.75,76.91,30047.0
2023-09-06 12:00:00,76.91,76.94,76.83,76.86,29112.0,76.91,76.94,76.83,76.86,29112.0
2023-09-06 12:10:00,76.85,76.87,76.69,76.7,25670.0,76.85,76.87,76.69,76.7,25670.0
2023-09-06 12:20:00,76.7,76.77,76.66,76.69,37895.0,76.7,76.77,76.66,76.69,37895.0
2023-09-06 12:30:00,76.69,76.77,76.61,76.77,27029.0,76.69,76.77,76.61,76.77,27029.0
2023-09-06 12:40:00,76.78,76.85,76.72,76.85,31151.0,76.78,76.85,76.72,76.85,31151.0
2023-09-06 12:50:00,76.85,76.88,76.65,76.66,51846.0,76.85,76.88,76.65,76.66,51846.0
2023-09-06 13:00:00,76.65,76.81,76.62,76.81,90362.0,76.65,76.81,76.62,76.81,90362.0
2023-09-06 13:10:00,76.83,76.87,76.72,76.87,28439.0,76.83,76.87,76.72,76.87,28439.0
2023-09-06 13:20:00,76.88,76.94,76.86,76.91,31833.0,76.88,76.94,76.86,76.91,31833.0
2023-09-06 13:30:00,76.92,77.06,76.9,77.06,31530.0,76.92,77.06,76.9,77.06,31530.0
2023-09-06 13:40:00,77.05,77.05,76.95,76.98,25253.0,77.05,77.05,76.95,76.98,25253.0
2023-09-06 13:50:00,76.98,77.05,76.94,76.99,23641.0,76.98,77.05,76.94,76.99,23641.0
2023-09-06 14:00:00,76.98,77.07,76.96,77.04,32102.0,76.98,77.07,76.96,77.04,32102.0
2023-09-06 14:10:00,77.02,77.15,77.02,77.13,33143.0,77.02,77.15,77.02,77.13,33143.0
2023-09-06 14:20:00,77.1,77.16,77.02,77.14,30754.0,77.1,77.16,77.02,77.14,30754.0
2023-09-06 14:30:00,77.16,77.16,77.04,77.07,26337.0,77.16,77.16,77.04,77.07,26337.0
2023-09-06 14:40:00,77.05,77.08,77.02,77.05,25113.0,77.05,77.08,77.02,77.05,25113.0
2023-09-06 14:50:00,77.05,77.07,77.0,77.07,34250.0,77.05,77.07,77.0,77.07,34250.0
2023-09-06 15:00:00,77.06,77.06,76.91,76.96,35986.0,77.06,77.06,76.91,76.96,35986.0
2023-09-06 15:10:00,76.97,77.06,76.96,77.02,41399.0,76.97,77.06,76.96,77.02,41399.0
2023-09-06 15:20:00,77.05,77.06,76.97,77.05,37392.0,77.05,77.06,76.97,77.05,37392.0
2023-09-06 15:30:00,77.05,77.09,77.0,77.06,45147.0,77.05,77.09,77.0,77.06,45147.0
2023-09-06 15:40:00,77.06,77.06,76.98,77.03,89348.0,77.06,77.06,76.98,77.03,89348.0
2023-09-06 15:50:00,77.03,77.04,76.84,76.95,313156.0,77.03,77.04,76.84,76.95,313156.0
2023-09-07 09:30:00,77.03,77.41,76.83,77.28,71649.0,77.03,77.41,76.83,77.28,71649.0
2023-09-07 09:40:00,77.22,77.36,76.72,76.75,30485.0,77.22,77.36,76.72,76.75,30485.0
2023-09-07 09:50:00,76.76,76.8,76.57,76.7,46249.0,76.76,76.8,76.57,76.7,46249.0
2023-09-07 10:00:00,76.7,76.74,76.54,76.63,43232.0,76.7,76.74,76.54,76.63,43232.0
2023-09-07 10:10:00,76.66,76.77,76.61,76.73,26944.0,76.66,76.77,76.61,76.73,26944.0
2023-09-07 10:20:00,76.71,76.71,76.38,76.58,47700.0,76.71,76.71,76.38,76.58,47700.0
2023-09-07 10:30:00,76.58,76.72,76.45,76.66,43885.0,76.58,76.72,76.45,76.66,43885.0
2023-09-07 10:40:00,76.64,76.69,76.51,76.67,42950.0,76.64,76.69,76.51,76.67,42950.0
2023-09-07 10:50:00,76.68,76.69,76.35,76.35,33821.0,76.68,76.69,76.35,76.35,33821.0
2023-09-07 11:00:00,76.38,76.65,76.38,76.59,18473.0,76.38,76.65,76.38,76.59,18473.0
2023-09-07 11:10:00,76.62,76.67,76.42,76.44,57419.0,76.62,76.67,76.42,76.44,57419.0
2023-09-07 11:20:00,76.44,76.67,76.44,76.59,40872.0,76.44,76.67,76.44,76.59,40872.0
2023-09-07 11:30:00,76.59,76.71,76.45,76.61,27182.0,76.59,76.71,76.45,76.61,27182.0
2023-09-07 11:40:00,76.61,76.61,76.41,76.41,53383.0,76.61,76.61,76.41,76.41,53383.0
2023-09-07 11:50:00,76.42,76.43,76.34,76.35,46459.0,76.42,76.43,76.34,76.35,46459.0
2023-09-07 12:00:00,76.35,76.44,76.32,76.4,39317.0,76.35,76.44,76.32,76.4,39317.0
2023-09-07 12:10:00,76.41,76.43,76.24,76.35,111832.0,76.41,76.43,76.24,76.35,111832.0
2023-09-07 12:20:00,76.36,76.44,76.3,76.4,32875.0,76.36,76.44,76.3,76.4,32875.0
2023-09-07 12:30:00,76.41,76.46,76.34,76.36,24213.0,76.41,76.46,76.34,76.36,24213.0
2023-09-07 12:40:00,76.33,76.45,76.32,76.41,49304.0,76.33,76.45,76.32,76.41,49304.0
2023-09-07 12:50:00,76.4,76.44,76.29,76.35,63107.0,76.4,76.44,76.29,76.35,63107.0
2023-09-07 13:00:00,76.35,76.36,76.05,76.14,88389.0,76.35,76.36,76.05,76.14,88389.0
2023-09-07 13:10:00,76.16,76.2,75.95,76.03,53003.0,76.16,76.2,75.95,76.03,53003.0
2023-09-07 13:20:00,76.01,76.19,75.97,76.18,34332.0,76.01,76.19,75.97,76.18,34332.0
2023-09-07 13:30:00,76.18,76.22,76.06,76.08,26116.0,76.18,76.22,76.06,76.08,26116.0
2023-09-07 13:40:00,76.07,76.13,76.0,76.05,27616.0,76.07,76.13,76.0,76.05,27616.0
2023-09-07 13:50:00,76.06,76.18,76.04,76.17,35976.0,76.06,76.18,76.04,76.17,35976.0
2023-09-07 14:00:00,76.16,76.26,76.15,76.25,28707.0,76.16,76.26,76.15,76.25,28707.0
2023-09-07 14:10:00,76.24,76.27,76.19,76.24,25692.0,76.24,76.27,76.19,76.24,25692.0
2023-09-07 14:20:00,76.24,76.24,76.11,76.17,38835.0,76.24,76.24,76.11,76.17,38835.0
2023-09-07 14:30:00,76.17,76.19,76.09,76.16,63306.0,76.17,76.19,76.09,76.16,63306.0
2023-09-07 14:40:00,76.16,76.17,76.1,76.17,42745.0,76.16,76.17,76.1,76.17,42745.0
2023-09-07 14:50:00,76.16,76.19,76.09,76.14,69443.0,76.16,76.19,76.09,76.14,69443.0
2023-09-07 15:00:00,76.14,76.2,76.12,76.15,49402.0,76.14,76.2,76.12,76.15,49402.0
2023-09-07 15:10:00,76.15,76.17,75.91,75.91,38637.0,76.15,76.17,75.91,75.91,38637.0
2023-09-07 15:20:00,75.91,76.04,75.88,75.98,40590.0,75.91,76.04,75.88,75.98,40590.0
2023-09-07 15:30:00,75.98,76.1,75.97,76.03,92298.0,75.98,76.1,75.97,76.03,92298.0
2023-09-07 15:40:00,76.03,76.19,76.0,76.17,67572.0,76.03,76.19,76.0,76.17,67572.0
2023-09-07 15:50:00,76.19,76.22,75.98,76.11,303984.0,76.19,76.22,75.98,76.11,303984.0
2023-09-08 09:30:00,76.0,76.0,75.32,75.5,217161.0,76.0,76.0,75.32,75.5,217161.0
2023-09-08 09:40:00,75.5,75.67,75.42,75.58,54755.0,75.5,75.67,75.42,75.58,54755.0
2023-09-08 09:50:00,75.6,75.7,75.57,75.66,56024.0,75.6,75.7,75.57,75.66,56024.0
2023-09-08 10:00:00,75.65,75.69,75.56,75.59,61753.0,75.65,75.69,75.56,75.59,61753.0
2023-09-08 10:10:00,75.59,75.67,75.42,75.53,130956.0,75.59,75.67,75.42,75.53,130956.0
2023-09-08 10:20:00,75.52,75.52,75.36,75.37,25551.0,75.52,75.52,75.36,75.37,25551.0
2023-09-08 10:30:00,75.37,75.37,74.97,74.99,49317.0,75.37,75.37,74.97,74.99,49317.0
2023-09-08 10:40:00,75.0,75.06,74.91,75.02,70959.0,75.0,75.06,74.91,75.02,70959.0
2023-09-08 10:50:00,75.0,75.16,75.0,75.0,35885.0,75.0,75.16,75.0,75.0,35885.0
2023-09-08 11:00:00,75.0,75.01,74.82,74.87,52696.0,75.0,75.01,74.82,74.87,52696.0
2023-09-08 11:10:00,74.86,74.91,74.78,74.86,38186.0,74.86,74.91,74.78,74.86,38186.0
2023-09-08 11:20:00,74.86,74.9,74.77,74.83,36057.0,74.86,74.9,74.77,74.83,36057.0
2023-09-08 11:30:00,74.83,74.91,74.8,74.83,31825.0,74.83,74.91,74.8,74.83,31825.0
2023-09-08 11:40:00,74.83,74.83,74.66,74.7,32201.0,74.83,74.83,74.66,74.7,32201.0
2023-09-08 11:50:00,74.69,74.71,74.49,74.54,36913.0,74.69,74.71,74.49,74.54,36913.0
2023-09-08 12:00:00,74.54,74.54,74.1,74.15,70349.0,74.54,74.54,74.1,74.15,70349.0
2023-09-08 12:10:00,74.15,74.26,74.0,74.26,58263.0,74.15,74.26,74.0,74.26,58263.0
2023-09-08 12:20:00,74.25,74.34,74.12,74.15,146320.0,74.25,74.34,74.12,74.15,146320.0
2023-09-08 12:30:00,74.15,74.2,74.03,74.05,37749.0,74.15,74.2,74.03,74.05,37749.0
2023-09-08 12:40:00,74.03,74.17,73.97,74.16,130106.0,74.03,74.17,73.97,74.16,130106.0
2023-09-08 12:50:00,74.14,74.24,74.11,74.17,40238.0,74.14,74.24,74.11,74.17,40238.0
2023-09-08 13:00:00,74.18,74.21,74.1,74.16,42060.0,74.18,74.21,74.1,74.16,42060.0
2023-09-08 13:10:00,74.15,74.3,74.07,74.3,41313.0,74.15,74.3,74.07,74.3,41313.0
2023-09-08 13:20:00,74.3,74.32,74.09,74.12,64443.0,74.3,74.32,74.09,74.12,64443.0
2023-09-08 13:30:00,74.11,74.17,74.0,74.12,81489.0,74.11,74.17,74.0,74.12,81489.0
2023-09-08 13:40:00,74.12,74.39,74.11,74.29,126461.0,74.12,74.39,74.11,74.29,126461.0
2023-09-08 13:50:00,74.3,74.42,74.28,74.4,40833.0,74.3,74.42,74.28,74.4,40833.0
2023-09-08 14:00:00,74.39,74.55,74.39,74.45,48258.0,74.39,74.55,74.39,74.45,48258.0
2023-09-08 14:10:00,74.45,74.45,74.3,74.38,34063.0,74.45,74.45,74.3,74.38,34063.0
2023-09-08 14:20:00,74.4,74.42,74.27,74.37,40297.0,74.4,74.42,74.27,74.37,40297.0
2023-09-08 14:30:00,74.37,74.37,74.26,74.28,36596.0,74.37,74.37,74.26,74.28,36596.0
2023-09-08 14:40:00,74.3,74.3,74.14,74.16,40176.0,74.3,74.3,74.14,74.16,40176.0
2023-09-08 14:50:00,74.17,74.24,74.15,74.17,34275.0,74.17,74.24,74.15,74.17,34275.0
2023-09-08 15:00:00,74.17,74.18,74.06,74.06,42615.0,74.17,74.18,74.06,74.06,42615.0
2023-09-08 15:10:00,74.06,74.07,74.01,74.01,32143.0,74.06,74.07,74.01,74.01,32143.0
2023-09-08 15:20:00,74.02,74.02,73.96,74.0,57469.0,74.02,74.02,73.96,74.0,57469.0
2023-09-08 15:30:00,74.0,74.1,73.96,73.99,160225.0,74.0,74.1,73.96,73.99,160225.0
2023-09-08 15:40:00,73.99,74.18,73.99,74.06,133811.0,73.99,74.18,73.99,74.06,133811.0
2023-09-08 15:50:00,74.06,74.09,73.94,74.06,322501.0,74.06,74.09,73.94,74.06,322501.0
2023-09-11 09:30:00,74.01,74.85,73.99,74.72,76650.0,74.01,74.85,73.99,74.72,76650.0
2023-09-11 09:40:00,74.7,74.8,74.55,74.68,61455.0,74.7,74.8,74.55,74.68,61455.0
2023-09-11 09:50:00,74.7,74.96,74.62,74.82,166492.0,74.7,74.96,74.62,74.82,166492.0
2023-09-11 10:00:00,74.84,75.02,74.72,74.76,90493.0,74.84,75.02,74.72,74.76,90493.0
2023-09-11 10:10:00,74.77,75.1,74.75,75.06,55565.0,74.77,75.1,74.75,75.06,55565.0
2023-09-11 10:20:00,75.05,75.11,74.95,75.0,40049.0,75.05,75.11,74.95,75.0,40049.0
2023-09-11 10:30:00,75.0,75.01,74.88,74.99,50634.0,75.0,75.01,74.88,74.99,50634.0
2023-09-11 10:40:00,74.99,75.01,74.84,74.87,48219.0,74.99,75.01,74.84,74.87,48219.0
2023-09-11 10:50:00,74.88,74.9,74.74,74.77,66249.0,74.88,74.9,74.74,74.77,66249.0
2023-09-11 11:00:00,74.76,74.83,74.74,74.77,39089.0,74.76,74.83,74.74,74.77,39089.0
2023-09-11 11:10:00,74.76,74.94,74.75,74.93,52763.0,74.76,74.94,74.75,74.93,52763.0
2023-09-11 11:20:00,74.95,75.19,74.95,75.16,20167.0,74.95,75.19,74.95,75.16,20167.0
2023-09-11 11:30:00,75.16,75.22,75.12,75.22,21220.0,75.16,75.22,75.12,75.22,21220.0
2023-09-11 11:40:00,75.23,75.24,75.15,75.21,20563.0,75.23,75.24,75.15,75.21,20563.0
2023-09-11 11:50:00,75.19,75.27,75.19,75.19,19914.0,75.19,75.27,75.19,75.19,19914.0
2023-09-11 12:00:00,75.18,75.32,75.16,75.28,12913.0,75.18,75.32,75.16,75.28,12913.0
2023-09-11 12:10:00,75.3,75.39,75.27,75.34,13319.0,75.3,75.39,75.27,75.34,13319.0
2023-09-11 12:20:00,75.34,75.38,75.31,75.34,12895.0,75.34,75.38,75.31,75.34,12895.0
2023-09-11 12:30:00,75.35,75.37,75.28,75.32,21809.0,75.35,75.37,75.28,75.32,21809.0
2023-09-11 12:40:00,75.31,75.34,75.28,75.32,9862.0,75.31,75.34,75.28,75.32,9862.0
2023-09-11 12:50:00,75.31,75.31,75.19,75.21,60370.0,75.31,75.31,75.19,75.21,60370.0
2023-09-11 13:00:00,75.2,75.34,75.19,75.28,14541.0,75.2,75.34,75.19,75.28,14541.0
2023-09-11 13:10:00,75.28,75.29,75.16,75.25,20680.0,75.28,75.29,75.16,75.25,20680.0
2023-09-11 13:20:00,75.24,75.24,75.09,75.14,42211.0,75.24,75.24,75.09,75.14,42211.0
2023-09-11 13:30:00,75.14,75.16,75.09,75.09,24915.0,75.14,75.16,75.09,75.09,24915.0
2023-09-11 13:40:00,75.09,75.18,75.07,75.08,58695.0,75.09,75.18,75.07,75.08,58695.0
2023-09-11 13:50:00,75.07,75.09,75.0,75.08,81153.0,75.07,75.09,75.0,75.08,81153.0
2023-09-11 14:00:00,75.06,75.13,75.02,75.09,15852.0,75.06,75.13,75.02,75.09,15852.0
2023-09-11 14:10:00,75.1,75.13,75.06,75.13,16107.0,75.1,75.13,75.06,75.13,16107.0
2023-09-11 14:20:00,75.12,75.12,74.98,74.98,30672.0,75.12,75.12,74.98,74.98,30672.0
2023-09-11 14:30:00,74.97,75.06,74.96,75.02,18416.0,74.97,75.06,74.96,75.02,18416.0
2023-09-11 14:40:00,75.01,75.06,74.96,75.06,139721.0,75.01,75.06,74.96,75.06,139721.0
2023-09-11 14:50:00,75.05,75.13,75.05,75.06,30848.0,75.05,75.13,75.05,75.06,30848.0
2023-09-11 15:00:00,75.06,75.06,74.95,75.0,24476.0,75.06,75.06,74.95,75.0,24476.0
2023-09-11 15:10:00,75.0,75.02,74.95,74.97,27166.0,75.0,75.02,74.95,74.97,27166.0
2023-09-11 15:20:00,74.97,75.0,74.86,74.95,39170.0,74.97,75.0,74.86,74.95,39170.0
2023-09-11 15:30:00,74.95,74.95,74.83,74.84,34325.0,74.95,74.95,74.83,74.84,34325.0
2023-09-11 15:40:00,74.83,74.88,74.75,74.78,36301.0,74.83,74.88,74.75,74.78,36301.0
2023-09-11 15:50:00,74.77,74.87,74.73,74.86,152578.0,74.77,74.87,74.73,74.86,152578.0
2023-09-12 09:30:00,74.47,74.95,74.35,74.42,55620.0,74.47,74.95,74.35,74.42,55620.0
2023-09-12 09:40:00,74.45,74.64,74.27,74.39,52817.0,74.45,74.64,74.27,74.39,52817.0
2023-09-12 09:50:00,74.39,74.39,74.14,74.19,19832.0,74.39,74.39,74.14,74.19,19832.0
2023-09-12 10:00:00,74.21,74.22,73.89,73.94,23928.0,74.21,74.22,73.89,73.94,23928.0
2023-09-12 10:10:00,73.92,73.93,73.78,73.84,80124.0,73.92,73.93,73.78,73.84,80124.0
2023-09-12 10:20:00,73.83,73.84,73.56,73.57,37851.0,73.83,73.84,73.56,73.57,37851.0
2023-09-12 10:30:00,73.56,73.72,73.51,73.53,39871.0,73.56,73.72,73.51,73.53,39871.0
2023-09-12 10:40:00,73.51,73.51,73.34,73.39,43995.0,73.51,73.51,73.34,73.39,43995.0
2023-09-12 10:50:00,73.39,73.43,73.32,73.33,36388.0,73.39,73.43,73.32,73.33,36388.0
2023-09-12 11:00:00,73.34,73.64,73.32,73.64,33945.0,73.34,73.64,73.32,73.64,33945.0
2023-09-12 11:10:00,73.62,73.67,73.49,73.56,24610.0,73.62,73.67,73.49,73.56,24610.0
2023-09-12 11:20:00,73.57,73.6,73.38,73.41,18457.0,73.57,73.6,73.38,73.41,18457.0
2023-09-12 11:30:00,73.4,73.4,73.29,73.35,79421.0,73.4,73.4,73.29,73.35,79421.0
2023-09-12 11:40:00,73.33,73.43,73.33,73.37,28946.0,73.33,73.43,73.33,73.37,28946.0
2023-09-12 11:50:00,73.37,73.41,73.26,73.36,46725.0,73.37,73.41,73.26,73.36,46725.0
2023-09-12 12:00:00,73.36,73.37,73.28,73.31,44792.0,73.36,73.37,73.28,73.31,44792.0
2023-09-12 12:10:00,73.31,73.41,73.31,73.37,28436.0,73.31,73.41,73.31,73.37,28436.0
2023-09-12 12:20:00,73.37,73.45,73.32,73.34,52905.0,73.37,73.45,73.32,73.34,52905.0
2023-09-12 12:30:00,73.33,73.33,73.22,73.28,39344.0,73.33,73.33,73.22,73.28,39344.0
2023-09-12 12:40:00,73.28,73.37,73.25,73.32,55610.0,73.28,73.37,73.25,73.32,55610.0
2023-09-12 12:50:00,73.32,73.38,73.31,73.38,22974.0,73.32,73.38,73.31,73.38,22974.0
2023-09-12 13:00:00,73.39,73.48,73.39,73.47,47064.0,73.39,73.48,73.39,73.47,47064.0
2023-09-12 13:10:00,73.45,73.65,73.45,73.59,25710.0,73.45,73.65,73.45,73.59,25710.0
2023-09-12 13:20:00,73.59,73.68,73.58,73.63,18384.0,73.59,73.68,73.58,73.63,18384.0
2023-09-12 13:30:00,73.63,73.67,73.58,73.62,18089.0,73.63,73.67,73.58,73.62,18089.0
2023-09-12 13:40:00,73.62,73.64,73.57,73.57,21758.0,73.62,73.64,73.57,73.57,21758.0
2023-09-12 13:50:00,73.59,73.64,73.58,73.63,19073.0,73.59,73.64,73.58,73.63,19073.0
2023-09-12 14:00:00,73.62,73.62,73.51,73.56,25624.0,73.62,73.62,73.51,73.56,25624.0
2023-09-12 14:10:00,73.56,73.57,73.44,73.48,24224.0,73.56,73.57,73.44,73.48,24224.0
2023-09-12 14:20:00,73.48,73.49,73.42,73.48,16101.0,73.48,73.49,73.42,73.48,16101.0
2023-09-12 14:30:00,73.47,73.52,73.42,73.5,27522.0,73.47,73.52,73.42,73.5,27522.0
2023-09-12 14:40:00,73.49,73.5,73.42,73.43,24603.0,73.49,73.5,73.42,73.43,24603.0
2023-09-12 14:50:00,73.44,73.44,73.28,73.36,49575.0,73.44,73.44,73.28,73.36,49575.0
2023-09-12 15:00:00,73.35,73.35,73.22,73.23,40851.0,73.35,73.35,73.22,73.23,40851.0
2023-09-12 15:10:00,73.23,73.28,73.23,73.24,51218.0,73.23,73.28,73.23,73.24,51218.0
2023-09-12 15:20:00,73.24,73.26,73.06,73.18,92760.0,73.24,73.26,73.06,73.18,92760.0
2023-09-12 15:30:00,73.19,73.32,73.18,73.3,135967.0,73.19,73.32,73.18,73.3,135967.0
2023-09-12 15:40:00,73.3,73.47,73.27,73.37,228606.0,73.3,73.47,73.27,73.37,228606.0
2023-09-12 15:50:00,73.38,73.4,73.22,73.36,375534.0,73.38,73.4,73.22,73.36,375534.0
2023-09-13 09:30:00,73.01,73.34,73.0,73.09,71419.0,73.01,73.34,73.0,73.09,71419.0
2023-09-13 09:40:00,73.11,73.33,73.08,73.23,37520.0,73.11,73.33,73.08,73.23,37520.0
2023-09-13 09:50:00,73.22,73.34,73.19,73.26,37498.0,73.22,73.34,73.19,73.26,37498.0
2023-09-13 10:00:00,73.28,73.29,73.16,73.22,34117.0,73.28,73.29,73.16,73.22,34117.0
2023-09-13 10:10:00,73.22,73.24,73.1,73.15,33158.0,73.22,73.24,73.1,73.15,33158.0
2023-09-13 10:20:00,73.15,73.19,73.02,73.03,20995.0,73.15,73.19,73.02,73.03,20995.0
2023-09-13 10:30:00,73.02,73.05,72.9,72.94,113986.0,73.02,73.05,72.9,72.94,113986.0
2023-09-13 10:40:00,72.95,72.97,72.76,72.81,113312.0,72.95,72.97,72.76,72.81,113312.0
2023-09-13 10:50:00,72.81,73.01,72.77,73.01,62841.0,72.81,73.01,72.77,73.01,62841.0
2023-09-13 11:00:00,73.01,73.14,72.97,73.14,25382.0,73.01,73.14,72.97,73.14,25382.0
2023-09-13 11:10:00,73.16,73.26,73.1,73.17,47423.0,73.16,73.26,73.1,73.17,47423.0
2023-09-13 11:20:00,73.15,73.35,73.14,73.34,27091.0,73.15,73.35,73.14,73.34,27091.0
2023-09-13 11:30:00,73.34,73.36,73.23,73.26,36908.0,73.34,73.36,73.23,73.26,36908.0
2023-09-13 11:40:00,73.24,73.33,73.24,73.28,29993.0,73.24,73.33,73.24,73.28,29993.0
2023-09-13 11:50:00,73.27,73.35,73.24,73.28,29030.0,73.27,73.35,73.24,73.28,29030.0
2023-09-13 12:00:00,73.29,73.29,73.17,73.17,40598.0,73.29,73.29,73.17,73.17,40598.0
2023-09-13 12:10:00,73.17,73.44,73.15,73.43,47469.0,73.17,73.44,73.15,73.43,47469.0
2023-09-13 12:20:00,73.43,73.5,73.39,73.5,23735.0,73.43,73.5,73.39,73.5,23735.0
2023-09-13 12:30:00,73.5,73.53,73.39,73.39,76616.0,73.5,73.53,73.39,73.39,76616.0
2023-09-13 12:40:00,73.41,73.45,73.35,73.38,20724.0,73.41,73.45,73.35,73.38,20724.0
2023-09-13 12:50:00,73.37,73.38,73.23,73.23,23863.0,73.37,73.38,73.23,73.23,23863.0
2023-09-13 13:00:00,73.24,73.34,73.24,73.3,21795.0,73.24,73.34,73.24,73.3,21795.0
2023-09-13 13:10:00,73.31,73.32,73.23,73.28,19510.0,73.31,73.32,73.23,73.28,19510.0
2023-09-13 13:20:00,73.28,73.32,73.24,73.31,20638.0,73.28,73.32,73.24,73.31,20638.0
2023-09-13 13:30:00,73.3,73.35,73.25,73.27,35860.0,73.3,73.35,73.25,73.27,35860.0
2023-09-13 13:40:00,73.27,73.35,73.27,73.33,22985.0,73.27,73.35,73.27,73.33,22985.0
2023-09-13 13:50:00,73.35,73.39,73.33,73.34,18275.0,73.35,73.39,73.33,73.34,18275.0
2023-09-13 14:00:00,73.34,73.41,73.28,73.32,17805.0,73.34,73.41,73.28,73.32,17805.0
2023-09-13 14:10:00,73.32,73.34,73.28,73.29,20639.0,73.32,73.34,73.28,73.29,20639.0
2023-09-13 14:20:00,73.29,73.29,73.21,73.23,38523.0,73.29,73.29,73.21,73.23,38523.0
2023-09-13 14:30:00,73.23,73.27,73.21,73.24,37133.0,73.23,73.27,73.21,73.24,37133.0
2023-09-13 14:40:00,73.26,73.28,73.13,73.19,64942.0,73.26,73.28,73.13,73.19,64942.0
2023-09-13 14:50:00,73.18,73.21,73.08,73.13,40999.0,73.18,73.21,73.08,73.13,40999.0
2023-09-13 15:00:00,73.13,73.13,73.0,73.02,36151.0,73.13,73.13,73.0,73.02,36151.0
2023-09-13 15:10:00,73.01,73.04,72.94,72.97,40726.0,73.01,73.04,72.94,72.97,40726.0
2023-09-13 15:20:00,72.97,73.02,72.92,73.02,34569.0,72.97,73.02,72.92,73.02,34569.0
2023-09-13 15:30:00,73.02,73.07,72.99,73.02,58974.0,73.02,73.07,72.99,73.02,58974.0
2023-09-13 15:40:00,73.03,73.09,73.02,73.04,68487.0,73.03,73.09,73.02,73.04,68487.0
2023-09-13 15:50:00,73.06,73.21,73.0,73.17,263478.0,73.06,73.21,73.0,73.17,263478.0
2023-09-14 09:30:00,73.71,73.86,73.5,73.66,95478.0,73.71,73.86,73.5,73.66,95478.0
2023-09-14 09:40:00,73.66,73.66,73.16,73.19,31844.0,73.66,73.66,73.16,73.19,31844.0
2023-09-14 09:50:00,73.19,73.26,73.08,73.2,47388.0,73.19,73.26,73.08,73.2,47388.0
2023-09-14 10:00:00,73.23,73.32,73.15,73.29,24628.0,73.23,73.32,73.15,73.29,24628.0
2023-09-14 10:10:00,73.3,73.39,73.22,73.25,22638.0,73.3,73.39,73.22,73.25,22638.0
2023-09-14 10:20:00,73.24,73.28,73.13,73.23,24131.0,73.24,73.28,73.13,73.23,24131.0
2023-09-14 10:30:00,73.23,73.31,73.22,73.24,17694.0,73.23,73.31,73.22,73.24,17694.0
2023-09-14 10:40:00,73.25,73.44,73.24,73.44,18880.0,73.25,73.44,73.24,73.44,18880.0
2023-09-14 10:50:00,73.43,73.47,73.36,73.39,12811.0,73.43,73.47,73.36,73.39,12811.0
2023-09-14 11:00:00,73.4,73.46,73.32,73.41,26172.0,73.4,73.46,73.32,73.41,26172.0
2023-09-14 11:10:00,73.41,73.44,73.36,73.43,19783.0,73.41,73.44,73.36,73.43,19783.0
2023-09-14 11:20:00,73.43,73.43,73.35,73.36,16360.0,73.43,73.43,73.35,73.36,16360.0
2023-09-14 11:30:00,73.36,73.5,73.35,73.49,18767.0,73.36,73.5,73.35,73.49,18767.0
2023-09-14 11:40:00,73.48,73.61,73.48,73.58,27332.0,73.48,73.61,73.48,73.58,27332.0
2023-09-14 11:50:00,73.58,73.7,73.58,73.67,43621.0,73.58,73.7,73.58,73.67,43621.0
2023-09-14 12:00:00,73.67,73.92,73.67,73.92,75825.0,73.67,73.92,73.67,73.92,75825.0
2023-09-14 12:10:00,73.92,74.12,73.87,74.05,40436.0,73.92,74.12,73.87,74.05,40436.0
2023-09-14 12:20:00,74.06,74.22,74.03,74.15,32923.0,74.06,74.22,74.03,74.15,32923.0
2023-09-14 12:30:00,74.15,74.15,74.04,74.08,33817.0,74.15,74.15,74.04,74.08,33817.0
2023-09-14 12:40:00,74.06,74.16,74.04,74.12,29729.0,74.06,74.16,74.04,74.12,29729.0
2023-09-14 12:50:00,74.11,74.16,74.08,74.13,32618.0,74.11,74.16,74.08,74.13,32618.0
2023-09-14 13:00:00,74.12,74.12,74.01,74.04,28304.0,74.12,74.12,74.01,74.04,28304.0
2023-09-14 13:10:00,74.03,74.18,74.03,74.16,25535.0,74.03,74.18,74.03,74.16,25535.0
2023-09-14 13:20:00,74.15,74.25,74.1,74.22,30876.0,74.15,74.25,74.1,74.22,30876.0
2023-09-14 13:30:00,74.23,74.35,74.18,74.33,35963.0,74.23,74.35,74.18,74.33,35963.0
2023-09-14 13:40:00,74.33,74.33,74.12,74.2,26800.0,74.33,74.33,74.12,74.2,26800.0
2023-09-14 13:50:00,74.2,74.21,74.1,74.21,64039.0,74.2,74.21,74.1,74.21,64039.0
2023-09-14 14:00:00,74.2,74.31,74.2,74.28,39399.0,74.2,74.31,74.2,74.28,39399.0
2023-09-14 14:10:00,74.28,74.35,74.25,74.32,52682.0,74.28,74.35,74.25,74.32,52682.0
2023-09-14 14:20:00,74.31,74.46,74.31,74.43,47275.0,74.31,74.46,74.31,74.43,47275.0
2023-09-14 14:30:00,74.44,74.53,74.42,74.51,28387.0,74.44,74.53,74.42,74.51,28387.0
2023-09-14 14:40:00,74.51,74.6,74.5,74.53,36587.0,74.51,74.6,74.5,74.53,36587.0
2023-09-14 14:50:00,74.52,74.53,74.41,74.41,33912.0,74.52,74.53,74.41,74.41,33912.0
2023-09-14 15:00:00,74.42,74.42,74.26,74.28,35256.0,74.42,74.42,74.26,74.28,35256.0
2023-09-14 15:10:00,74.28,74.29,74.18,74.2,32457.0,74.28,74.29,74.18,74.2,32457.0
2023-09-14 15:20:00,74.2,74.21,74.1,74.13,28983.0,74.2,74.21,74.1,74.13,28983.0
2023-09-14 15:30:00,74.12,74.23,74.11,74.19,37593.0,74.12,74.23,74.11,74.19,37593.0
2023-09-14 15:40:00,74.19,74.22,74.06,74.08,69867.0,74.19,74.22,74.06,74.08,69867.0
2023-09-14 15:50:00,74.09,74.12,74.01,74.02,223197.0,74.09,74.12,74.01,74.02,223197.0
2023-09-15 09:30:00,73.88,74.43,73.75,74.4,474442.0,73.88,74.43,73.75,74.4,474442.0
2023-09-15 09:40:00,74.41,74.53,74.14,74.31,46264.0,74.41,74.53,74.14,74.31,46264.0
2023-09-15 09:50:00,74.32,74.35,74.14,74.21,21227.0,74.32,74.35,74.14,74.21,21227.0
2023-09-15 10:00:00,74.26,74.26,73.86,73.9,22661.0,74.26,74.26,73.86,73.9,22661.0
2023-09-15 10:10:00,73.9,73.99,73.83,73.85,31926.0,73.9,73.99,73.83,73.85,31926.0
2023-09-15 10:20:00,73.84,73.84,73.47,73.52,30720.0,73.84,73.84,73.47,73.52,30720.0
2023-09-15 10:30:00,73.51,73.56,73.38,73.54,40402.0,73.51,73.56,73.38,73.54,40402.0
2023-09-15 10:40:00,73.53,73.58,73.47,73.55,30388.0,73.53,73.58,73.47,73.55,30388.0
2023-09-15 10:50:00,73.55,73.62,73.5,73.53,26704.0,73.55,73.62,73.5,73.53,26704.0
2023-09-15 11:00:00,73.54,73.65,73.54,73.59,32240.0,73.54,73.65,73.54,73.59,32240.0
2023-09-15 11:10:00,73.59,73.59,73.45,73.49,23453.0,73.59,73.59,73.45,73.49,23453.0
2023-09-15 11:20:00,73.5,73.63,73.5,73.61,15834.0,73.5,73.63,73.5,73.61,15834.0
2023-09-15 11:30:00,73.6,73.74,73.56,73.58,18826.0,73.6,73.74,73.56,73.58,18826.0
2023-09-15 11:40:00,73.6,73.77,73.55,73.77,24034.0,73.6,73.77,73.55,73.77,24034.0
2023-09-15 11:50:00,73.78,73.85,73.69,73.77,48022.0,73.78,73.85,73.69,73.77,48022.0
2023-09-15 12:00:00,73.78,73.84,73.74,73.81,21240.0,73.78,73.84,73.74,73.81,21240.0
2023-09-15 12:10:00,73.81,73.86,73.74,73.85,66877.0,73.81,73.86,73.74,73.85,66877.0
2023-09-15 12:20:00,73.85,73.85,73.75,73.77,27232.0,73.85,73.85,73.75,73.77,27232.0
2023-09-15 12:30:00,73.78,73.85,73.77,73.82,19582.0,73.78,73.85,73.77,73.82,19582.0
2023-09-15 12:40:00,73.83,73.84,73.68,73.76,17530.0,73.83,73.84,73.68,73.76,17530.0
2023-09-15 12:50:00,73.75,73.85,73.74,73.84,28705.0,73.75,73.85,73.74,73.84,28705.0
2023-09-15 13:00:00,73.84,73.85,73.69,73.75,25015.0,73.84,73.85,73.69,73.75,25015.0
2023-09-15 13:10:00,73.75,73.76,73.64,73.65,22789.0,73.75,73.76,73.64,73.65,22789.0
2023-09-15 13:20:00,73.65,73.65,73.44,73.47,16688.0,73.65,73.65,73.44,73.47,16688.0
2023-09-15 13:30:00,73.48,73.55,73.43,73.53,17526.0,73.48,73.55,73.43,73.53,17526.0
2023-09-15 13:40:00,73.53,73.57,73.47,73.51,15909.0,73.53,73.57,73.47,73.51,15909.0
2023-09-15 13:50:00,73.52,73.57,73.5,73.56,19585.0,73.52,73.57,73.5,73.56,19585.0
2023-09-15 14:00:00,73.56,73.59,73.5,73.51,46230.0,73.56,73.59,73.5,73.51,46230.0
2023-09-15 14:10:00,73.5,73.5,73.41,73.42,23217.0,73.5,73.5,73.41,73.42,23217.0
2023-09-15 14:20:00,73.42,73.46,73.38,73.43,28054.0,73.42,73.46,73.38,73.43,28054.0
2023-09-15 14:30:00,73.42,73.46,73.37,73.43,17026.0,73.42,73.46,73.37,73.43,17026.0
2023-09-15 14:40:00,73.44,73.57,73.36,73.56,39068.0,73.44,73.57,73.36,73.56,39068.0
2023-09-15 14:50:00,73.56,73.6,73.49,73.6,18355.0,73.56,73.6,73.49,73.6,18355.0
2023-09-15 15:00:00,73.6,73.62,73.43,73.53,25842.0,73.6,73.62,73.43,73.53,25842.0
2023-09-15 15:10:00,73.54,73.55,73.5,73.53,22263.0,73.54,73.55,73.5,73.53,22263.0
2023-09-15 15:20:00,73.53,73.53,73.42,73.46,24100.0,73.53,73.53,73.42,73.46,24100.0
2023-09-15 15:30:00,73.46,73.49,73.41,73.45,68183.0,73.46,73.49,73.41,73.45,68183.0
2023-09-15 15:40:00,73.44,73.48,73.33,73.34,140652.0,73.44,73.48,73.33,73.34,140652.0
2023-09-15 15:50:00,73.34,73.38,73.13,73.21,369236.0,73.34,73.38,73.13,73.21,369236.0
2023-09-18 09:30:00,72.34,72.45,71.73,72.33,160096.0,72.34,72.45,71.73,72.33,160096.0
2023-09-18 09:40:00,72.34,72.67,72.26,72.61,75747.0,72.34,72.67,72.26,72.61,75747.0
2023-09-18 09:50:00,72.57,72.7,72.47,72.48,57075.0,72.57,72.7,72.47,72.48,57075.0
2023-09-18 10:00:00,72.48,72.49,72.03,72.08,87360.0,72.48,72.49,72.03,72.08,87360.0
2023-09-18 10:10:00,72.08,72.15,71.84,72.02,128191.0,72.08,72.15,71.84,72.02,128191.0
2023-09-18 10:20:00,72.03,72.12,71.8,72.07,83130.0,72.03,72.12,71.8,72.07,83130.0
2023-09-18 10:30:00,72.07,72.09,71.95,72.09,282821.0,72.07,72.09,71.95,72.09,282821.0
2023-09-18 10:40:00,72.1,72.43,72.1,72.33,263743.0,72.1,72.43,72.1,72.33,263743.0
2023-09-18 10:50:00,72.34,72.39,72.17,72.2,76503.0,72.34,72.39,72.17,72.2,76503.0
2023-09-18 11:00:00,72.21,72.42,72.18,72.3,252442.0,72.21,72.42,72.18,72.3,252442.0
2023-09-18 11:10:00,72.29,72.37,72.19,72.31,151638.0,72.29,72.37,72.19,72.31,151638.0
2023-09-18 11:20:00,72.29,72.61,72.28,72.61,123250.0,72.29,72.61,72.28,72.61,123250.0
2023-09-18 11:30:00,72.61,72.86,72.53,72.86,40166.0,72.61,72.86,72.53,72.86,40166.0
2023-09-18 11:40:00,72.89,73.04,72.87,73.04,36193.0,72.89,73.04,72.87,73.04,36193.0
2023-09-18 11:50:00,73.06,73.11,72.96,72.98,40161.0,73.06,73.11,72.96,72.98,40161.0
2023-09-18 12:00:00,72.99,73.0,72.89,72.89,65027.0,72.99,73.0,72.89,72.89,65027.0
2023-09-18 12:10:00,72.87,72.91,72.71,72.76,37291.0,72.87,72.91,72.71,72.76,37291.0
2023-09-18 12:20:00,72.77,72.88,72.76,72.85,87536.0,72.77,72.88,72.76,72.85,87536.0
2023-09-18 12:30:00,72.86,73.01,72.86,72.98,24615.0,72.86,73.01,72.86,72.98,24615.0
2023-09-18 12:40:00,72.99,73.04,72.9,72.96,25491.0,72.99,73.04,72.9,72.96,25491.0
2023-09-18 12:50:00,72.96,72.99,72.88,72.92,15341.0,72.96,72.99,72.88,72.92,15341.0
2023-09-18 13:00:00,72.93,72.97,72.85,72.87,15370.0,72.93,72.97,72.85,72.87,15370.0
2023-09-18 13:10:00,72.87,73.0,72.77,72.99,24982.0,72.87,73.0,72.77,72.99,24982.0
2023-09-18 13:20:00,72.99,73.03,72.94,72.95,14073.0,72.99,73.03,72.94,72.95,14073.0
2023-09-18 13:30:00,72.96,73.01,72.91,73.01,20408.0,72.96,73.01,72.91,73.01,20408.0
2023-09-18 13:40:00,73.0,73.03,72.96,72.98,16901.0,73.0,73.03,72.96,72.98,16901.0
2023-09-18 13:50:00,72.97,73.06,72.96,72.99,16819.0,72.97,73.06,72.96,72.99,16819.0
2023-09-18 14:00:00,72.99,73.08,72.95,73.01,59682.0,72.99,73.08,72.95,73.01,59682.0
2023-09-18 14:10:00,73.01,73.01,72.93,72.96,31659.0,73.01,73.01,72.93,72.96,31659.0
2023-09-18 14:20:00,72.95,72.97,72.89,72.94,22660.0,72.95,72.97,72.89,72.94,22660.0
2023-09-18 14:30:00,72.94,72.96,72.89,72.95,18729.0,72.94,72.96,72.89,72.95,18729.0
2023-09-18 14:40:00,72.94,73.0,72.84,72.86,23967.0,72.94,73.0,72.84,72.86,23967.0
2023-09-18 14:50:00,72.87,72.89,72.78,72.81,24139.0,72.87,72.89,72.78,72.81,24139.0
2023-09-18 15:00:00,72.81,72.82,72.72,72.73,48790.0,72.81,72.82,72.72,72.73,48790.0
2023-09-18 15:10:00,72.75,72.78,72.72,72.74,29181.0,72.75,72.78,72.72,72.74,29181.0
2023-09-18 15:20:00,72.75,72.76,72.68,72.72,27075.0,72.75,72.76,72.68,72.72,27075.0
2023-09-18 15:30:00,72.73,72.86,72.72,72.8,46251.0,72.73,72.86,72.72,72.8,46251.0
2023-09-18 15:40:00,72.81,72.95,72.79,72.86,62538.0,72.81,72.95,72.79,72.86,62538.0
2023-09-18 15:50:00,72.86,73.01,72.86,72.94,178647.0,72.86,73.01,72.86,72.94,178647.0
2023-09-19 09:30:00,72.25,72.41,71.72,71.99,145432.0,72.25,72.41,71.72,71.99,145432.0
2023-09-19 09:40:00,72.02,72.09,71.84,72.05,148297.0,72.02,72.09,71.84,72.05,148297.0
2023-09-19 09:50:00,72.04,72.31,71.97,72.18,77491.0,72.04,72.31,71.97,72.18,77491.0
2023-09-19 10:00:00,72.17,72.18,72.0,72.06,83413.0,72.17,72.18,72.0,72.06,83413.0
2023-09-19 10:10:00,72.05,72.18,71.92,72.14,45011.0,72.05,72.18,71.92,72.14,45011.0
2023-09-19 10:20:00,72.12,72.2,72.04,72.16,27894.0,72.12,72.2,72.04,72.16,27894.0
2023-09-19 10:30:00,72.16,72.37,72.16,72.26,34179.0,72.16,72.37,72.16,72.26,34179.0
2023-09-19 10:40:00,72.29,72.42,72.24,72.4,26219.0,72.29,72.42,72.24,72.4,26219.0
2023-09-19 10:50:00,72.39,72.46,72.21,72.22,24681.0,72.39,72.46,72.21,72.22,24681.0
2023-09-19 11:00:00,72.21,72.23,72.0,72.02,56362.0,72.21,72.23,72.0,72.02,56362.0
2023-09-19 11:10:00,72.0,72.24,71.95,72.24,97350.0,72.0,72.24,71.95,72.24,97350.0
2023-09-19 11:20:00,72.24,72.44,72.21,72.44,58285.0,72.24,72.44,72.21,72.44,58285.0
2023-09-19 11:30:00,72.45,72.47,72.34,72.41,31268.0,72.45,72.47,72.34,72.41,31268.0
2023-09-19 11:40:00,72.41,72.47,72.25,72.33,48216.0,72.41,72.47,72.25,72.33,48216.0
2023-09-19 11:50:00,72.32,72.4,72.24,72.32,33929.0,72.32,72.4,72.24,72.32,33929.0
2023-09-19 12:00:00,72.31,72.48,72.31,72.42,17080.0,72.31,72.48,72.31,72.42,17080.0
2023-09-19 12:10:00,72.41,72.5,72.37,72.43,16576.0,72.41,72.5,72.37,72.43,16576.0
2023-09-19 12:20:00,72.43,72.54,72.39,72.44,173600.0,72.43,72.54,72.39,72.44,173600.0
2023-09-19 12:30:00,72.47,72.57,72.39,72.4,40232.0,72.47,72.57,72.39,72.4,40232.0
2023-09-19 12:40:00,72.41,72.5,72.39,72.46,15481.0,72.41,72.5,72.39,72.46,15481.0
2023-09-19 12:50:00,72.47,72.48,72.41,72.48,39502.0,72.47,72.48,72.41,72.48,39502.0
2023-09-19 13:00:00,72.47,72.55,72.41,72.53,25344.0,72.47,72.55,72.41,72.53,25344.0
2023-09-19 13:10:00,72.51,72.52,72.32,72.33,25498.0,72.51,72.52,72.32,72.33,25498.0
2023-09-19 13:20:00,72.34,72.42,72.27,72.28,16901.0,72.34,72.42,72.27,72.28,16901.0
2023-09-19 13:30:00,72.3,72.71,72.3,72.66,28260.0,72.3,72.71,72.3,72.66,28260.0
2023-09-19 13:40:00,72.67,72.7,72.59,72.66,35092.0,72.67,72.7,72.59,72.66,35092.0
2023-09-19 13:50:00,72.67,72.76,72.63,72.73,19449.0,72.67,72.76,72.63,72.73,19449.0
2023-09-19 14:00:00,72.73,72.83,72.72,72.79,18276.0,72.73,72.83,72.72,72.79,18276.0
2023-09-19 14:10:00,72.8,72.92,72.8,72.88,25519.0,72.8,72.92,72.8,72.88,25519.0
2023-09-19 14:20:00,72.89,72.95,72.87,72.91,23982.0,72.89,72.95,72.87,72.91,23982.0
2023-09-19 14:30:00,72.9,73.09,72.9,73.06,28849.0,72.9,73.09,72.9,73.06,28849.0
2023-09-19 14:40:00,73.07,73.12,73.05,73.08,22493.0,73.07,73.12,73.05,73.08,22493.0
2023-09-19 14:50:00,73.07,73.08,72.99,72.99,26727.0,73.07,73.08,72.99,72.99,26727.0
2023-09-19 15:00:00,73.0,73.03,72.95,73.01,31175.0,73.0,73.03,72.95,73.01,31175.0
2023-09-19 15:10:00,73.02,73.04,72.95,73.01,24833.0,73.02,73.04,72.95,73.01,24833.0
2023-09-19 15:20:00,73.02,73.07,72.94,73.05,27104.0,73.02,73.07,72.94,73.05,27104.0
2023-09-19 15:30:00,73.04,73.12,73.03,73.11,36422.0,73.04,73.12,73.03,73.11,36422.0
2023-09-19 15:40:00,73.11,73.24,73.04,73.07,150603.0,73.11,73.24,73.04,73.07,150603.0
2023-09-19 15:50:00,73.1,73.16,73.0,73.04,205997.0,73.1,73.16,73.0,73.04,205997.0
2023-09-20 09:30:00,73.36,73.53,72.61,72.67,179112.0,73.36,73.53,72.61,72.67,179112.0
2023-09-20 09:40:00,72.67,72.69,72.15,72.18,84540.0,72.67,72.69,72.15,72.18,84540.0
2023-09-20 09:50:00,72.18,72.33,72.15,72.25,121679.0,72.18,72.33,72.15,72.25,121679.0
2023-09-20 10:00:00,72.25,72.49,72.25,72.26,56747.0,72.25,72.49,72.25,72.26,56747.0
2023-09-20 10:10:00,72.27,72.32,72.12,72.12,122697.0,72.27,72.32,72.12,72.12,122697.0
2023-09-20 10:20:00,72.12,72.34,71.98,72.31,57486.0,72.12,72.34,71.98,72.31,57486.0
2023-09-20 10:30:00,72.3,72.38,72.19,72.26,94511.0,72.3,72.38,72.19,72.26,94511.0
2023-09-20 10:40:00,72.27,72.37,72.26,72.34,22299.0,72.27,72.37,72.26,72.34,22299.0
2023-09-20 10:50:00,72.35,72.49,72.35,72.39,22125.0,72.35,72.49,72.35,72.39,22125.0
2023-09-20 11:00:00,72.4,72.44,72.32,72.4,27248.0,72.4,72.44,72.32,72.4,27248.0
2023-09-20 11:10:00,72.41,72.42,72.25,72.31,25340.0,72.41,72.42,72.25,72.31,25340.0
2023-09-20 11:20:00,72.31,72.36,72.29,72.31,21256.0,72.31,72.36,72.29,72.31,21256.0
2023-09-20 11:30:00,72.32,72.32,72.21,72.27,36278.0,72.32,72.32,72.21,72.27,36278.0
2023-09-20 11:40:00,72.27,72.43,72.27,72.42,76593.0,72.27,72.43,72.27,72.42,76593.0
2023-09-20 11:50:00,72.4,72.4,72.31,72.32,11871.0,72.4,72.4,72.31,72.32,11871.0
2023-09-20 12:00:00,72.33,72.33,72.25,72.3,15609.0,72.33,72.33,72.25,72.3,15609.0
2023-09-20 12:10:00,72.3,72.45,72.3,72.4,18148.0,72.3,72.45,72.3,72.4,18148.0
2023-09-20 12:20:00,72.41,72.47,72.39,72.44,59493.0,72.41,72.47,72.39,72.44,59493.0
2023-09-20 12:30:00,72.43,72.52,72.43,72.52,27961.0,72.43,72.52,72.43,72.52,27961.0
2023-09-20 12:40:00,72.52,72.6,72.5,72.52,46127.0,72.52,72.6,72.5,72.52,46127.0
2023-09-20 12:50:00,72.52,72.6,72.49,72.5,20962.0,72.52,72.6,72.49,72.5,20962.0
2023-09-20 13:00:00,72.5,72.54,72.47,72.51,46080.0,72.5,72.54,72.47,72.51,46080.0
2023-09-20 13:10:00,72.49,72.57,72.48,72.57,12640.0,72.49,72.57,72.48,72.57,12640.0
2023-09-20 13:20:00,72.56,72.6,72.5,72.52,71476.0,72.56,72.6,72.5,72.52,71476.0
2023-09-20 13:30:00,72.52,72.65,72.51,72.61,18637.0,72.52,72.65,72.51,72.61,18637.0
2023-09-20 13:40:00,72.62,72.69,72.59,72.64,24098.0,72.62,72.69,72.59,72.64,24098.0
2023-09-20 13:50:00,72.64,72.72,72.62,72.72,40623.0,72.64,72.72,72.62,72.72,40623.0
2023-09-20 14:00:00,72.71,72.72,72.31,72.33,37883.0,72.71,72.72,72.31,72.33,37883.0
2023-09-20 14:10:00,72.33,72.37,72.22,72.28,26122.0,72.33,72.37,72.22,72.28,26122.0
2023-09-20 14:20:00,72.28,72.44,72.26,72.37,32097.0,72.28,72.44,72.26,72.37,32097.0
2023-09-20 14:30:00,72.37,72.45,72.3,72.36,44466.0,72.37,72.45,72.3,72.36,44466.0
2023-09-20 14:40:00,72.36,72.39,72.18,72.22,43654.0,72.36,72.39,72.18,72.22,43654.0
2023-09-20 14:50:00,72.21,72.28,72.19,72.24,71011.0,72.21,72.28,72.19,72.24,71011.0
2023-09-20 15:00:00,72.23,72.29,72.22,72.26,64205.0,72.23,72.29,72.22,72.26,64205.0
2023-09-20 15:10:00,72.26,72.32,72.2,72.27,111140.0,72.26,72.32,72.2,72.27,111140.0
2023-09-20 15:20:00,72.27,72.44,72.25,72.4,44964.0,72.27,72.44,72.25,72.4,44964.0
2023-09-20 15:30:00,72.4,72.45,72.06,72.1,133804.0,72.4,72.45,72.06,72.1,133804.0
2023-09-20 15:40:00,72.1,72.19,72.02,72.12,84469.0,72.1,72.19,72.02,72.12,84469.0
2023-09-20 15:50:00,72.11,72.18,71.92,71.96,237494.0,72.11,72.18,71.92,71.96,237494.0
2023-09-21 09:30:00,71.79,71.89,70.96,71.23,132985.0,71.79,71.89,70.96,71.23,132985.0
2023-09-21 09:40:00,71.2,71.33,71.12,71.31,51545.0,71.2,71.33,71.12,71.31,51545.0
2023-09-21 09:50:00,71.31,71.37,71.15,71.18,55666.0,71.31,71.37,71.15,71.18,55666.0
2023-09-21 10:00:00,71.18,71.23,70.92,70.95,67085.0,71.18,71.23,70.92,70.95,67085.0
2023-09-21 10:10:00,70.96,71.09,70.74,70.74,42744.0,70.96,71.09,70.74,70.74,42744.0
2023-09-21 10:20:00,70.7,70.75,70.38,70.5,107021.0,70.7,70.75,70.38,70.5,107021.0
2023-09-21 10:30:00,70.5,70.7,70.47,70.54,135783.0,70.5,70.7,70.47,70.54,135783.0
2023-09-21 10:40:00,70.53,70.7,70.51,70.63,35507.0,70.53,70.7,70.51,70.63,35507.0
2023-09-21 10:50:00,70.62,70.83,70.62,70.83,24534.0,70.62,70.83,70.62,70.83,24534.0
2023-09-21 11:00:00,70.84,71.04,70.84,70.99,16532.0,70.84,71.04,70.84,70.99,16532.0
2023-09-21 11:10:00,70.98,71.08,70.97,71.08,38353.0,70.98,71.08,70.97,71.08,38353.0
2023-09-21 11:20:00,71.08,71.18,71.06,71.1,19659.0,71.08,71.18,71.06,71.1,19659.0
2023-09-21 11:30:00,71.1,71.19,71.08,71.12,22597.0,71.1,71.19,71.08,71.12,22597.0
2023-09-21 11:40:00,71.11,71.19,71.0,71.16,43289.0,71.11,71.19,71.0,71.16,43289.0
2023-09-21 11:50:00,71.16,71.21,71.09,71.09,40928.0,71.16,71.21,71.09,71.09,40928.0
2023-09-21 12:00:00,71.09,71.22,71.08,71.2,32783.0,71.09,71.22,71.08,71.2,32783.0
2023-09-21 12:10:00,71.21,71.21,71.12,71.19,23291.0,71.21,71.21,71.12,71.19,23291.0
2023-09-21 12:20:00,71.19,71.26,71.16,71.21,31165.0,71.19,71.26,71.16,71.21,31165.0
2023-09-21 12:30:00,71.22,71.22,71.06,71.08,34008.0,71.22,71.22,71.06,71.08,34008.0
2023-09-21 12:40:00,71.1,71.11,70.88,70.89,15367.0,71.1,71.11,70.88,70.89,15367.0
2023-09-21 12:50:00,70.87,71.0,70.86,70.92,16771.0,70.87,71.0,70.86,70.92,16771.0
2023-09-21 13:00:00,70.93,71.0,70.9,70.94,10547.0,70.93,71.0,70.9,70.94,10547.0
2023-09-21 13:10:00,70.94,70.94,70.79,70.84,26291.0,70.94,70.94,70.79,70.84,26291.0
2023-09-21 13:20:00,70.84,70.86,70.71,70.84,27680.0,70.84,70.86,70.71,70.84,27680.0
2023-09-21 13:30:00,70.83,70.91,70.77,70.77,22452.0,70.83,70.91,70.77,70.77,22452.0
2023-09-21 13:40:00,70.77,70.85,70.75,70.77,23257.0,70.77,70.85,70.75,70.77,23257.0
2023-09-21 13:50:00,70.76,70.76,70.63,70.66,24115.0,70.76,70.76,70.63,70.66,24115.0
2023-09-21 14:00:00,70.64,70.66,70.55,70.55,33439.0,70.64,70.66,70.55,70.55,33439.0
2023-09-21 14:10:00,70.55,70.59,70.51,70.51,20222.0,70.55,70.59,70.51,70.51,20222.0
2023-09-21 14:20:00,70.52,70.66,70.51,70.6,28182.0,70.52,70.66,70.51,70.6,28182.0
2023-09-21 14:30:00,70.6,70.63,70.47,70.58,14114.0,70.6,70.63,70.47,70.58,14114.0
2023-09-21 14:40:00,70.57,70.57,70.41,70.44,21205.0,70.57,70.57,70.41,70.44,21205.0
2023-09-21 14:50:00,70.44,70.46,70.37,70.38,27334.0,70.44,70.46,70.37,70.38,27334.0
2023-09-21 15:00:00,70.39,70.41,70.31,70.39,36365.0,70.39,70.41,70.31,70.39,36365.0
2023-09-21 15:10:00,70.39,70.42,70.28,70.4,46879.0,70.39,70.42,70.28,70.4,46879.0
2023-09-21 15:20:00,70.39,70.39,70.06,70.11,60261.0,70.39,70.39,70.06,70.11,60261.0
2023-09-21 15:30:00,70.11,70.24,70.1,70.15,99375.0,70.11,70.24,70.1,70.15,99375.0
2023-09-21 15:40:00,70.16,70.18,70.03,70.18,112794.0,70.16,70.18,70.03,70.18,112794.0
2023-09-21 15:50:00,70.17,70.2,70.1,70.18,328624.0,70.17,70.2,70.1,70.18,328624.0
2023-09-22 09:30:00,70.5,70.74,70.07,70.35,93623.0,70.5,70.74,70.07,70.35,93623.0
2023-09-22 09:40:00,70.34,70.35,70.01,70.03,22124.0,70.34,70.35,70.01,70.03,22124.0
2023-09-22 09:50:00,70.04,70.04,69.65,69.94,47167.0,70.04,70.04,69.65,69.94,47167.0
2023-09-22 10:00:00,69.95,69.95,69.75,69.92,21157.0,69.95,69.95,69.75,69.92,21157.0
2023-09-22 10:10:00,69.91,70.05,69.74,69.81,26309.0,69.91,70.05,69.74,69.81,26309.0
2023-09-22 10:20:00,69.81,70.09,69.79,69.93,35735.0,69.81,70.09,69.79,69.93,35735.0
2023-09-22 10:30:00,69.94,70.06,69.93,69.97,35563.0,69.94,70.06,69.93,69.97,35563.0
2023-09-22 10:40:00,69.98,70.12,69.86,70.03,62076.0,69.98,70.12,69.86,70.03,62076.0
2023-09-22 10:50:00,70.02,70.05,69.94,69.99,24131.0,70.02,70.05,69.94,69.99,24131.0
2023-09-22 11:00:00,70.0,70.18,70.0,70.18,75377.0,70.0,70.18,70.0,70.18,75377.0
2023-09-22 11:10:00,70.17,70.19,69.89,69.89,46736.0,70.17,70.19,69.89,69.89,46736.0
2023-09-22 11:20:00,69.89,70.12,69.88,70.11,43777.0,69.89,70.12,69.88,70.11,43777.0
2023-09-22 11:30:00,70.12,70.38,70.11,70.38,27917.0,70.12,70.38,70.11,70.38,27917.0
2023-09-22 11:40:00,70.36,70.38,70.25,70.25,27421.0,70.36,70.38,70.25,70.25,27421.0
2023-09-22 11:50:00,70.25,70.26,70.11,70.13,21350.0,70.25,70.26,70.11,70.13,21350.0
2023-09-22 12:00:00,70.13,70.17,70.1,70.15,26231.0,70.13,70.17,70.1,70.15,26231.0
2023-09-22 12:10:00,70.14,70.16,69.99,70.08,21159.0,70.14,70.16,69.99,70.08,21159.0
2023-09-22 12:20:00,70.08,70.16,70.02,70.09,29027.0,70.08,70.16,70.02,70.09,29027.0
2023-09-22 12:30:00,70.11,70.24,70.09,70.12,28067.0,70.11,70.24,70.09,70.12,28067.0
2023-09-22 12:40:00,70.12,70.13,69.98,70.02,39766.0,70.12,70.13,69.98,70.02,39766.0
2023-09-22 12:50:00,70.02,70.07,69.99,70.02,14819.0,70.02,70.07,69.99,70.02,14819.0
2023-09-22 13:00:00,70.02,70.08,69.91,69.91,31147.0,70.02,70.08,69.91,69.91,31147.0
2023-09-22 13:10:00,69.9,69.99,69.9,69.96,11807.0,69.9,69.99,69.9,69.96,11807.0
2023-09-22 13:20:00,69.94,69.95,69.86,69.94,21309.0,69.94,69.95,69.86,69.94,21309.0
2023-09-22 13:30:00,69.92,70.05,69.87,69.99,23624.0,69.92,70.05,69.87,69.99,23624.0
2023-09-22 13:40:00,69.99,69.99,69.72,69.74,31113.0,69.99,69.99,69.72,69.74,31113.0
2023-09-22 13:50:00,69.73,69.82,69.72,69.73,23516.0,69.73,69.82,69.72,69.73,23516.0
2023-09-22 14:00:00,69.74,69.79,69.64,69.73,34055.0,69.74,69.79,69.64,69.73,34055.0
2023-09-22 14:10:00,69.71,69.71,69.57,69.58,37425.0,69.71,69.71,69.57,69.58,37425.0
2023-09-22 14:20:00,69.58,69.66,69.54,69.58,140507.0,69.58,69.66,69.54,69.58,140507.0
2023-09-22 14:30:00,69.57,69.67,69.53,69.53,48779.0,69.57,69.67,69.53,69.53,48779.0
2023-09-22 14:40:00,69.55,69.64,69.53,69.64,32400.0,69.55,69.64,69.53,69.64,32400.0
2023-09-22 14:50:00,69.64,69.66,69.61,69.66,28247.0,69.64,69.66,69.61,69.66,28247.0
2023-09-22 15:00:00,69.66,69.9,69.66,69.9,29038.0,69.66,69.9,69.66,69.9,29038.0
2023-09-22 15:10:00,69.9,69.92,69.8,69.83,57253.0,69.9,69.92,69.8,69.83,57253.0
2023-09-22 15:20:00,69.84,69.85,69.71,69.76,46456.0,69.84,69.85,69.71,69.76,46456.0
2023-09-22 15:30:00,69.76,69.83,69.68,69.73,58411.0,69.76,69.83,69.68,69.73,58411.0
2023-09-22 15:40:00,69.72,69.75,69.59,69.62,94036.0,69.72,69.75,69.59,69.62,94036.0
2023-09-22 15:50:00,69.62,69.71,69.6,69.66,349707.0,69.62,69.71,69.6,69.66,349707.0
2023-09-25 09:30:00,69.35,69.57,69.17,69.52,91467.0,69.35,69.57,69.17,69.52,91467.0
2023-09-25 09:40:00,69.54,69.6,69.4,69.43,50723.0,69.54,69.6,69.4,69.43,50723.0
2023-09-25 09:50:00,69.46,69.59,69.46,69.5,46078.0,69.46,69.59,69.46,69.5,46078.0
2023-09-25 10:00:00,69.5,69.69,69.48,69.65,36502.0,69.5,69.69,69.48,69.65,36502.0
2023-09-25 10:10:00,69.65,69.65,69.49,69.49,44244.0,69.65,69.65,69.49,69.49,44244.0
2023-09-25 10:20:00,69.48,69.51,69.33,69.41,31538.0,69.48,69.51,69.33,69.41,31538.0
2023-09-25 10:30:00,69.42,69.6,69.41,69.51,63819.0,69.42,69.6,69.41,69.51,63819.0
2023-09-25 10:40:00,69.5,69.57,69.41,69.44,49531.0,69.5,69.57,69.41,69.44,49531.0
2023-09-25 10:50:00,69.42,69.46,69.35,69.35,40384.0,69.42,69.46,69.35,69.35,40384.0
2023-09-25 11:00:00,69.33,69.45,69.18,69.32,45592.0,69.33,69.45,69.18,69.32,45592.0
2023-09-25 11:10:00,69.31,69.43,69.23,69.4,50740.0,69.31,69.43,69.23,69.4,50740.0
2023-09-25 11:20:00,69.41,69.43,69.31,69.32,39022.0,69.41,69.43,69.31,69.32,39022.0
2023-09-25 11:30:00,69.33,69.36,69.29,69.3,23329.0,69.33,69.36,69.29,69.3,23329.0
2023-09-25 11:40:00,69.3,69.42,69.28,69.37,64679.0,69.3,69.42,69.28,69.37,64679.0
2023-09-25 11:50:00,69.38,69.42,69.28,69.31,52725.0,69.38,69.42,69.28,69.31,52725.0
2023-09-25 12:00:00,69.32,69.34,69.2,69.22,34686.0,69.32,69.34,69.2,69.22,34686.0
2023-09-25 12:10:00,69.22,69.27,69.17,69.2,43523.0,69.22,69.27,69.17,69.2,43523.0
2023-09-25 12:20:00,69.21,69.22,69.16,69.2,27842.0,69.21,69.22,69.16,69.2,27842.0
2023-09-25 12:30:00,69.21,69.22,69.17,69.19,41355.0,69.21,69.22,69.17,69.19,41355.0
2023-09-25 12:40:00,69.19,69.23,69.18,69.19,32759.0,69.19,69.23,69.18,69.19,32759.0
2023-09-25 12:50:00,69.19,69.27,69.15,69.19,45992.0,69.19,69.27,69.15,69.19,45992.0
2023-09-25 13:00:00,69.18,69.23,69.15,69.2,25790.0,69.18,69.23,69.15,69.2,25790.0
2023-09-25 13:10:00,69.2,69.25,69.18,69.23,22695.0,69.2,69.25,69.18,69.23,22695.0
2023-09-25 13:20:00,69.24,69.26,69.18,69.2,32168.0,69.24,69.26,69.18,69.2,32168.0
2023-09-25 13:30:00,69.19,69.28,69.17,69.28,23425.0,69.19,69.28,69.17,69.28,23425.0
2023-09-25 13:40:00,69.27,69.3,69.1,69.19,65290.0,69.27,69.3,69.1,69.19,65290.0
2023-09-25 13:50:00,69.19,69.21,69.16,69.19,33785.0,69.19,69.21,69.16,69.19,33785.0
2023-09-25 14:00:00,69.19,69.23,69.18,69.2,38862.0,69.19,69.23,69.18,69.2,38862.0
2023-09-25 14:10:00,69.19,69.29,69.19,69.28,25842.0,69.19,69.29,69.19,69.28,25842.0
2023-09-25 14:20:00,69.28,69.32,69.23,69.26,74681.0,69.28,69.32,69.23,69.26,74681.0
2023-09-25 14:30:00,69.27,69.27,69.18,69.21,76236.0,69.27,69.27,69.18,69.21,76236.0
2023-09-25 14:40:00,69.22,69.23,69.09,69.09,37175.0,69.22,69.23,69.09,69.09,37175.0
2023-09-25 14:50:00,69.1,69.12,69.03,69.06,30327.0,69.1,69.12,69.03,69.06,30327.0
2023-09-25 15:00:00,69.05,69.07,68.95,69.02,36794.0,69.05,69.07,68.95,69.02,36794.0
2023-09-25 15:10:00,69.02,69.23,69.01,69.23,46264.0,69.02,69.23,69.01,69.23,46264.0
2023-09-25 15:20:00,69.23,69.29,69.23,69.28,37007.0,69.23,69.29,69.23,69.28,37007.0
2023-09-25 15:30:00,69.28,69.31,69.21,69.31,49116.0,69.28,69.31,69.21,69.31,49116.0
2023-09-25 15:40:00,69.3,69.39,69.28,69.39,84758.0,69.3,69.39,69.28,69.39,84758.0
2023-09-25 15:50:00,69.38,69.54,69.35,69.44,290364.0,69.38,69.54,69.35,69.44,290364.0
2023-09-26 09:30:00,69.41,70.97,69.32,70.49,252277.0,69.41,70.97,69.32,70.49,252277.0
2023-09-26 09:40:00,70.46,70.79,70.13,70.61,146744.0,70.46,70.79,70.13,70.61,146744.0
2023-09-26 09:50:00,70.61,70.63,70.09,70.3,83131.0,70.61,70.63,70.09,70.3,83131.0
2023-09-26 10:00:00,70.3,70.5,70.12,70.13,92719.0,70.3,70.5,70.12,70.13,92719.0
2023-09-26 10:10:00,70.15,70.3,70.02,70.29,61006.0,70.15,70.3,70.02,70.29,61006.0
2023-09-26 10:20:00,70.3,70.36,70.16,70.35,71826.0,70.3,70.36,70.16,70.35,71826.0
2023-09-26 10:30:00,70.34,70.38,70.23,70.34,79200.0,70.34,70.38,70.23,70.34,79200.0
2023-09-26 10:40:00,70.33,70.4,70.18,70.22,73130.0,70.33,70.4,70.18,70.22,73130.0
2023-09-26 10:50:00,70.23,70.27,70.0,70.27,42228.0,70.23,70.27,70.0,70.27,42228.0
2023-09-26 11:00:00,70.27,70.36,70.17,70.26,41618.0,70.27,70.36,70.17,70.26,41618.0
2023-09-26 11:10:00,70.25,70.28,70.18,70.26,73093.0,70.25,70.28,70.18,70.26,73093.0
2023-09-26 11:20:00,70.25,70.34,70.13,70.15,37045.0,70.25,70.34,70.13,70.15,37045.0
2023-09-26 11:30:00,70.13,70.24,70.08,70.17,32433.0,70.13,70.24,70.08,70.17,32433.0
2023-09-26 11:40:00,70.18,70.24,70.09,70.11,30523.0,70.18,70.24,70.09,70.11,30523.0
2023-09-26 11:50:00,70.13,70.17,70.02,70.04,21904.0,70.13,70.17,70.02,70.04,21904.0
2023-09-26 12:00:00,70.04,70.05,69.93,70.05,30069.0,70.04,70.05,69.93,70.05,30069.0
2023-09-26 12:10:00,70.06,70.1,69.96,70.06,31548.0,70.06,70.1,69.96,70.06,31548.0
2023-09-26 12:20:00,70.08,70.12,69.97,70.04,24113.0,70.08,70.12,69.97,70.04,24113.0
2023-09-26 12:30:00,70.03,70.05,69.92,69.94,30347.0,70.03,70.05,69.92,69.94,30347.0
2023-09-26 12:40:00,69.94,70.06,69.93,70.06,43002.0,69.94,70.06,69.93,70.06,43002.0
2023-09-26 12:50:00,70.08,70.18,70.07,70.12,21826.0,70.08,70.18,70.07,70.12,21826.0
2023-09-26 13:00:00,70.13,70.4,70.12,70.4,57893.0,70.13,70.4,70.12,70.4,57893.0
2023-09-26 13:10:00,70.38,70.44,70.33,70.4,39627.0,70.38,70.44,70.33,70.4,39627.0
2023-09-26 13:20:00,70.39,70.4,70.14,70.16,44412.0,70.39,70.4,70.14,70.16,44412.0
2023-09-26 13:30:00,70.15,70.2,70.03,70.07,40540.0,70.15,70.2,70.03,70.07,40540.0
2023-09-26 13:40:00,70.07,70.12,70.05,70.12,28486.0,70.07,70.12,70.05,70.12,28486.0
2023-09-26 13:50:00,70.12,70.22,70.09,70.22,23553.0,70.12,70.22,70.09,70.22,23553.0
2023-09-26 14:00:00,70.21,70.23,70.03,70.05,25003.0,70.21,70.23,70.03,70.05,25003.0
2023-09-26 14:10:00,70.04,70.09,70.0,70.03,21733.0,70.04,70.09,70.0,70.03,21733.0
2023-09-26 14:20:00,70.03,70.07,70.0,70.06,29531.0,70.03,70.07,70.0,70.06,29531.0
2023-09-26 14:30:00,70.06,70.08,70.01,70.01,20701.0,70.06,70.08,70.01,70.01,20701.0
2023-09-26 14:40:00,70.01,70.06,69.99,70.04,30299.0,70.01,70.06,69.99,70.04,30299.0
2023-09-26 14:50:00,70.04,70.12,70.01,70.09,27786.0,70.04,70.12,70.01,70.09,27786.0
2023-09-26 15:00:00,70.08,70.1,70.02,70.08,31221.0,70.08,70.1,70.02,70.08,31221.0
2023-09-26 15:10:00,70.08,70.13,70.04,70.06,39407.0,70.08,70.13,70.04,70.06,39407.0
2023-09-26 15:20:00,70.05,70.13,70.04,70.12,43264.0,70.05,70.13,70.04,70.12,43264.0
2023-09-26 15:30:00,70.11,70.16,70.01,70.16,60184.0,70.11,70.16,70.01,70.16,60184.0
2023-09-26 15:40:00,70.16,70.49,70.14,70.33,225064.0,70.16,70.49,70.14,70.33,225064.0
2023-09-26 15:50:00,70.34,70.49,70.31,70.38,386117.0,70.34,70.49,70.31,70.38,386117.0
2023-09-27 09:30:00,70.98,71.7,70.98,71.54,120303.0,70.98,71.7,70.98,71.54,120303.0
2023-09-27 09:40:00,71.54,71.86,71.47,71.63,75651.0,71.54,71.86,71.47,71.63,75651.0
2023-09-27 09:50:00,71.61,71.78,71.38,71.47,36161.0,71.61,71.78,71.38,71.47,36161.0
2023-09-27 10:00:00,71.46,71.51,71.26,71.31,56708.0,71.46,71.51,71.26,71.31,56708.0
2023-09-27 10:10:00,71.31,71.48,71.29,71.43,48836.0,71.31,71.48,71.29,71.43,48836.0
2023-09-27 10:20:00,71.4,71.51,71.35,71.49,65660.0,71.4,71.51,71.35,71.49,65660.0
2023-09-27 10:30:00,71.46,71.59,71.45,71.48,119435.0,71.46,71.59,71.45,71.48,119435.0
2023-09-27 10:40:00,71.49,71.51,71.24,71.26,56932.0,71.49,71.51,71.24,71.26,56932.0
2023-09-27 10:50:00,71.25,71.28,71.01,71.16,41244.0,71.25,71.28,71.01,71.16,41244.0
2023-09-27 11:00:00,71.16,71.2,70.84,70.99,75705.0,71.16,71.2,70.84,70.99,75705.0
2023-09-27 11:10:00,71.0,71.13,70.91,70.92,44919.0,71.0,71.13,70.91,70.92,44919.0
2023-09-27 11:20:00,70.94,70.94,70.66,70.68,38034.0,70.94,70.94,70.66,70.68,38034.0
2023-09-27 11:30:00,70.69,70.87,70.68,70.78,40938.0,70.69,70.87,70.68,70.78,40938.0
2023-09-27 11:40:00,70.78,70.83,70.71,70.73,31663.0,70.78,70.83,70.71,70.73,31663.0
2023-09-27 11:50:00,70.74,70.74,70.54,70.56,22227.0,70.74,70.74,70.54,70.56,22227.0
2023-09-27 12:00:00,70.56,70.56,70.39,70.4,19991.0,70.56,70.56,70.39,70.4,19991.0
2023-09-27 12:10:00,70.4,70.42,70.34,70.37,22845.0,70.4,70.42,70.34,70.37,22845.0
2023-09-27 12:20:00,70.37,70.37,70.27,70.32,15872.0,70.37,70.37,70.27,70.32,15872.0
2023-09-27 12:30:00,70.31,70.37,70.29,70.34,14031.0,70.31,70.37,70.29,70.34,14031.0
2023-09-27 12:40:00,70.35,70.35,70.13,70.27,23729.0,70.35,70.35,70.13,70.27,23729.0
2023-09-27 12:50:00,70.26,70.31,70.04,70.07,13798.0,70.26,70.31,70.04,70.07,13798.0
2023-09-27 13:00:00,70.07,70.1,69.99,70.01,15349.0,70.07,70.1,69.99,70.01,15349.0
2023-09-27 13:10:00,70.02,70.02,69.8,69.91,39900.0,70.02,70.02,69.8,69.91,39900.0
2023-09-27 13:20:00,69.9,69.9,69.76,69.78,17671.0,69.9,69.9,69.76,69.78,17671.0
2023-09-27 13:30:00,69.78,69.9,69.78,69.9,27317.0,69.78,69.9,69.78,69.9,27317.0
2023-09-27 13:40:00,69.89,69.89,69.73,69.78,19733.0,69.89,69.89,69.73,69.78,19733.0
2023-09-27 13:50:00,69.81,69.84,69.73,69.76,21745.0,69.81,69.84,69.73,69.76,21745.0
2023-09-27 14:00:00,69.77,69.77,69.56,69.58,29817.0,69.77,69.77,69.56,69.58,29817.0
2023-09-27 14:10:00,69.56,69.77,69.55,69.77,23412.0,69.56,69.77,69.55,69.77,23412.0
2023-09-27 14:20:00,69.77,69.91,69.76,69.87,23831.0,69.77,69.91,69.76,69.87,23831.0
2023-09-27 14:30:00,69.9,70.16,69.89,70.16,48276.0,69.9,70.16,69.89,70.16,48276.0
2023-09-27 14:40:00,70.16,70.26,70.12,70.16,25137.0,70.16,70.26,70.12,70.16,25137.0
2023-09-27 14:50:00,70.17,70.22,70.11,70.19,29815.0,70.17,70.22,70.11,70.19,29815.0
2023-09-27 15:00:00,70.21,70.44,70.21,70.42,22585.0,70.21,70.44,70.21,70.42,22585.0
2023-09-27 15:10:00,70.42,70.56,70.42,70.44,26891.0,70.42,70.56,70.42,70.44,26891.0
2023-09-27 15:20:00,70.45,70.5,70.36,70.37,40927.0,70.45,70.5,70.36,70.37,40927.0
2023-09-27 15:30:00,70.38,70.38,70.3,70.35,42428.0,70.38,70.38,70.3,70.35,42428.0
2023-09-27 15:40:00,70.36,70.36,70.01,70.07,76866.0,70.36,70.36,70.01,70.07,76866.0
2023-09-27 15:50:00,70.08,70.22,70.07,70.12,241325.0,70.08,70.22,70.07,70.12,241325.0
2023-09-28 09:30:00,70.06,70.3,69.66,70.15,165926.0,70.06,70.3,69.66,70.15,165926.0
2023-09-28 09:40:00,70.12,70.22,69.69,69.72,118196.0,70.12,70.22,69.69,69.72,118196.0
2023-09-28 09:50:00,69.7,69.72,69.33,69.45,127580.0,69.7,69.72,69.33,69.45,127580.0
2023-09-28 10:00:00,69.45,69.52,69.24,69.41,122612.0,69.45,69.52,69.24,69.41,122612.0
2023-09-28 10:10:00,69.4,69.68,69.36,69.68,74964.0,69.4,69.68,69.36,69.68,74964.0
2023-09-28 10:20:00,69.69,69.8,69.52,69.61,42629.0,69.69,69.8,69.52,69.61,42629.0
2023-09-28 10:30:00,69.58,69.58,69.35,69.37,50605.0,69.58,69.58,69.35,69.37,50605.0
2023-09-28 10:40:00,69.37,69.42,69.27,69.37,80024.0,69.37,69.42,69.27,69.37,80024.0
2023-09-28 10:50:00,69.38,69.46,69.3,69.42,50283.0,69.38,69.46,69.3,69.42,50283.0
2023-09-28 11:00:00,69.42,69.58,69.38,69.58,28781.0,69.42,69.58,69.38,69.58,28781.0
2023-09-28 11:10:00,69.57,69.6,69.3,69.3,37932.0,69.57,69.6,69.3,69.3,37932.0
2023-09-28 11:20:00,69.3,69.35,69.12,69.32,64157.0,69.3,69.35,69.12,69.32,64157.0
2023-09-28 11:30:00,69.32,69.58,69.31,69.51,55996.0,69.32,69.58,69.31,69.51,55996.0
2023-09-28 11:40:00,69.52,69.74,69.52,69.73,42553.0,69.52,69.74,69.52,69.73,42553.0
2023-09-28 11:50:00,69.74,69.76,69.6,69.61,66228.0,69.74,69.76,69.6,69.61,66228.0
2023-09-28 12:00:00,69.61,69.67,69.48,69.52,30379.0,69.61,69.67,69.48,69.52,30379.0
2023-09-28 12:10:00,69.51,69.69,69.5,69.67,31811.0,69.51,69.69,69.5,69.67,31811.0
2023-09-28 12:20:00,69.68,69.83,69.67,69.81,33913.0,69.68,69.83,69.67,69.81,33913.0
2023-09-28 12:30:00,69.82,70.05,69.8,70.02,34593.0,69.82,70.05,69.8,70.02,34593.0
2023-09-28 12:40:00,70.03,70.13,69.84,69.86,51171.0,70.03,70.13,69.84,69.86,51171.0
2023-09-28 12:50:00,69.86,69.87,69.8,69.82,59147.0,69.86,69.87,69.8,69.82,59147.0
2023-09-28 13:00:00,69.81,69.81,69.66,69.75,47763.0,69.81,69.81,69.66,69.75,47763.0
2023-09-28 13:10:00,69.77,69.79,69.65,69.65,38914.0,69.77,69.79,69.65,69.65,38914.0
2023-09-28 13:20:00,69.63,69.83,69.63,69.74,30300.0,69.63,69.83,69.63,69.74,30300.0
2023-09-28 13:30:00,69.73,69.77,69.59,69.73,35140.0,69.73,69.77,69.59,69.73,35140.0
2023-09-28 13:40:00,69.73,69.8,69.66,69.76,22597.0,69.73,69.8,69.66,69.76,22597.0
2023-09-28 13:50:00,69.75,69.75,69.62,69.69,27377.0,69.75,69.75,69.62,69.69,27377.0
2023-09-28 14:00:00,69.7,69.76,69.65,69.76,28974.0,69.7,69.76,69.65,69.76,28974.0
2023-09-28 14:10:00,69.76,69.83,69.72,69.81,49156.0,69.76,69.83,69.72,69.81,49156.0
2023-09-28 14:20:00,69.81,69.91,69.76,69.85,40261.0,69.81,69.91,69.76,69.85,40261.0
2023-09-28 14:30:00,69.86,69.87,69.73,69.8,75281.0,69.86,69.87,69.73,69.8,75281.0
2023-09-28 14:40:00,69.8,69.9,69.79,69.84,62727.0,69.8,69.9,69.79,69.84,62727.0
2023-09-28 14:50:00,69.84,69.9,69.81,69.9,31195.0,69.84,69.9,69.81,69.9,31195.0
2023-09-28 15:00:00,69.91,69.98,69.85,69.91,65686.0,69.91,69.98,69.85,69.91,65686.0
2023-09-28 15:10:00,69.91,70.14,69.89,70.07,59859.0,69.91,70.14,69.89,70.07,59859.0
2023-09-28 15:20:00,70.07,70.28,70.05,70.21,81452.0,70.07,70.28,70.05,70.21,81452.0
2023-09-28 15:30:00,70.21,70.22,69.88,69.94,81604.0,70.21,70.22,69.88,69.94,81604.0
2023-09-28 15:40:00,69.94,70.13,69.91,70.08,156239.0,69.94,70.13,69.91,70.08,156239.0
2023-09-28 15:50:00,70.08,70.08,69.82,69.99,477013.0,70.08,70.08,69.82,69.99,477013.0
2023-09-29 09:30:00,70.31,70.44,69.14,69.61,126526.0,70.31,70.44,69.14,69.61,126526.0
2023-09-29 09:40:00,69.61,69.75,69.27,69.38,75481.0,69.61,69.75,69.27,69.38,75481.0
2023-09-29 09:50:00,69.38,69.82,69.36,69.75,51966.0,69.38,69.82,69.36,69.75,51966.0
2023-09-29 10:00:00,69.79,69.91,69.55,69.64,68150.0,69.79,69.91,69.55,69.64,68150.0
2023-09-29 10:10:00,69.65,69.84,69.65,69.78,39663.0,69.65,69.84,69.65,69.78,39663.0
2023-09-29 10:20:00,69.79,69.91,69.73,69.82,33411.0,69.79,69.91,69.73,69.82,33411.0
2023-09-29 10:30:00,69.82,69.95,69.81,69.82,44890.0,69.82,69.95,69.81,69.82,44890.0
2023-09-29 10:40:00,69.82,69.97,69.77,69.96,43451.0,69.82,69.97,69.77,69.96,43451.0
2023-09-29 10:50:00,69.96,69.99,69.84,69.84,29965.0,69.96,69.99,69.84,69.84,29965.0
2023-09-29 11:00:00,69.85,69.87,69.7,69.71,42962.0,69.85,69.87,69.7,69.71,42962.0
2023-09-29 11:10:00,69.7,69.8,69.67,69.8,39201.0,69.7,69.8,69.67,69.8,39201.0
2023-09-29 11:20:00,69.8,70.02,69.77,69.79,56212.0,69.8,70.02,69.77,69.79,56212.0
2023-09-29 11:30:00,69.78,69.86,69.66,69.69,24507.0,69.78,69.86,69.66,69.69,24507.0
2023-09-29 11:40:00,69.67,69.71,69.58,69.65,20771.0,69.67,69.71,69.58,69.65,20771.0
2023-09-29 11:50:00,69.64,69.65,69.46,69.53,36442.0,69.64,69.65,69.46,69.53,36442.0
2023-09-29 12:00:00,69.53,69.61,69.47,69.48,35518.0,69.53,69.61,69.47,69.48,35518.0
2023-09-29 12:10:00,69.46,69.55,69.31,69.44,21885.0,69.46,69.55,69.31,69.44,21885.0
2023-09-29 12:20:00,69.44,69.6,69.42,69.43,39124.0,69.44,69.6,69.42,69.43,39124.0
2023-09-29 12:30:00,69.44,69.69,69.43,69.6,29134.0,69.44,69.69,69.43,69.6,29134.0
2023-09-29 12:40:00,69.59,69.65,69.52,69.53,23032.0,69.59,69.65,69.52,69.53,23032.0
2023-09-29 12:50:00,69.53,69.57,69.44,69.49,16264.0,69.53,69.57,69.44,69.49,16264.0
2023-09-29 13:00:00,69.5,69.5,69.22,69.28,25795.0,69.5,69.5,69.22,69.28,25795.0
2023-09-29 13:10:00,69.29,69.31,69.21,69.31,21384.0,69.29,69.31,69.21,69.31,21384.0
2023-09-29 13:20:00,69.29,69.43,69.28,69.43,37065.0,69.29,69.43,69.28,69.43,37065.0
2023-09-29 13:30:00,69.4,69.47,69.36,69.43,19967.0,69.4,69.47,69.36,69.43,19967.0
2023-09-29 13:40:00,69.44,69.49,69.32,69.32,21472.0,69.44,69.49,69.32,69.32,21472.0
2023-09-29 13:50:00,69.33,69.34,69.23,69.24,19278.0,69.33,69.34,69.23,69.24,19278.0
2023-09-29 14:00:00,69.24,69.26,69.14,69.19,41138.0,69.24,69.26,69.14,69.19,41138.0
2023-09-29 14:10:00,69.2,69.27,69.13,69.19,55139.0,69.2,69.27,69.13,69.19,55139.0
2023-09-29 14:20:00,69.18,69.29,69.13,69.2,32271.0,69.18,69.29,69.13,69.2,32271.0
2023-09-29 14:30:00,69.2,69.25,69.14,69.25,21956.0,69.2,69.25,69.14,69.25,21956.0
2023-09-29 14:40:00,69.24,69.41,69.22,69.33,30079.0,69.24,69.41,69.22,69.33,30079.0
2023-09-29 14:50:00,69.33,69.46,69.27,69.46,24106.0,69.33,69.46,69.27,69.46,24106.0
2023-09-29 15:00:00,69.48,69.54,69.34,69.38,29695.0,69.48,69.54,69.34,69.38,29695.0
2023-09-29 15:10:00,69.39,69.6,69.39,69.49,39743.0,69.39,69.6,69.39,69.49,39743.0
2023-09-29 15:20:00,69.5,69.51,69.29,69.42,55962.0,69.5,69.51,69.29,69.42,55962.0
2023-09-29 15:30:00,69.43,69.44,69.18,69.27,78777.0,69.43,69.44,69.18,69.27,78777.0
2023-09-29 15:40:00,69.26,69.3,69.1,69.3,88673.0,69.26,69.3,69.1,69.3,88673.0
2023-09-29 15:50:00,69.29,69.46,69.16,69.28,372236.0,69.29,69.46,69.16,69.28,372236.0
2023-10-02 09:30:00,68.86,69.07,68.4,68.84,122563.0,68.86,69.07,68.4,68.84,122563.0
2023-10-02 09:40:00,68.83,68.96,68.72,68.83,33763.0,68.83,68.96,68.72,68.83,33763.0
2023-10-02 09:50:00,68.84,69.1,68.72,68.91,29262.0,68.84,69.1,68.72,68.91,29262.0
2023-10-02 10:00:00,68.92,69.07,68.84,68.92,55935.0,68.92,69.07,68.84,68.92,55935.0
2023-10-02 10:10:00,68.94,69.19,68.93,69.0,64663.0,68.94,69.19,68.93,69.0,64663.0
2023-10-02 10:20:00,69.0,69.04,68.92,68.95,48558.0,69.0,69.04,68.92,68.95,48558.0
2023-10-02 10:30:00,68.95,69.12,68.91,68.95,36005.0,68.95,69.12,68.91,68.95,36005.0
2023-10-02 10:40:00,68.94,68.95,68.73,68.75,40375.0,68.94,68.95,68.73,68.75,40375.0
2023-10-02 10:50:00,68.75,68.8,68.67,68.73,28269.0,68.75,68.8,68.67,68.73,28269.0
2023-10-02 11:00:00,68.75,68.88,68.68,68.74,37460.0,68.75,68.88,68.68,68.74,37460.0
2023-10-02 11:10:00,68.73,68.94,68.66,68.89,48005.0,68.73,68.94,68.66,68.89,48005.0
2023-10-02 11:20:00,68.89,69.0,68.88,68.9,61310.0,68.89,69.0,68.88,68.9,61310.0
2023-10-02 11:30:00,68.9,68.91,68.76,68.83,35101.0,68.9,68.91,68.76,68.83,35101.0
2023-10-02 11:40:00,68.81,68.81,68.66,68.71,67708.0,68.81,68.81,68.66,68.71,67708.0
2023-10-02 11:50:00,68.7,68.74,68.48,68.53,45140.0,68.7,68.74,68.48,68.53,45140.0
2023-10-02 12:00:00,68.52,68.53,68.39,68.42,49066.0,68.52,68.53,68.39,68.42,49066.0
2023-10-02 12:10:00,68.42,68.62,68.4,68.54,26385.0,68.42,68.62,68.4,68.54,26385.0
2023-10-02 12:20:00,68.53,68.61,68.52,68.55,25466.0,68.53,68.61,68.52,68.55,25466.0
2023-10-02 12:30:00,68.53,68.58,68.48,68.54,26339.0,68.53,68.58,68.48,68.54,26339.0
2023-10-02 12:40:00,68.54,68.59,68.45,68.45,32323.0,68.54,68.59,68.45,68.45,32323.0
2023-10-02 12:50:00,68.46,68.51,68.39,68.51,24571.0,68.46,68.51,68.39,68.51,24571.0
2023-10-02 13:00:00,68.52,68.65,68.49,68.58,32309.0,68.52,68.65,68.49,68.58,32309.0
2023-10-02 13:10:00,68.6,68.64,68.51,68.54,181020.0,68.6,68.64,68.51,68.54,181020.0
2023-10-02 13:20:00,68.55,68.57,68.4,68.43,40356.0,68.55,68.57,68.4,68.43,40356.0
2023-10-02 13:30:00,68.46,68.63,68.44,68.58,21036.0,68.46,68.63,68.44,68.58,21036.0
2023-10-02 13:40:00,68.57,68.62,68.54,68.6,20781.0,68.57,68.62,68.54,68.6,20781.0
2023-10-02 13:50:00,68.61,68.74,68.6,68.72,20352.0,68.61,68.74,68.6,68.72,20352.0
2023-10-02 14:00:00,68.72,68.95,68.71,68.93,26739.0,68.72,68.95,68.71,68.93,26739.0
2023-10-02 14:10:00,68.94,69.11,68.94,69.03,28734.0,68.94,69.11,68.94,69.03,28734.0
2023-10-02 14:20:00,69.03,69.04,68.9,68.92,36923.0,69.03,69.04,68.9,68.92,36923.0
2023-10-02 14:30:00,68.92,69.02,68.92,68.97,29656.0,68.92,69.02,68.92,68.97,29656.0
2023-10-02 14:40:00,68.96,68.98,68.8,68.83,56043.0,68.96,68.98,68.8,68.83,56043.0
2023-10-02 14:50:00,68.83,68.9,68.82,68.84,19840.0,68.83,68.9,68.82,68.84,19840.0
2023-10-02 15:00:00,68.85,68.94,68.78,68.84,26987.0,68.85,68.94,68.78,68.84,26987.0
2023-10-02 15:10:00,68.85,68.98,68.83,68.91,29158.0,68.85,68.98,68.83,68.91,29158.0
2023-10-02 15:20:00,68.9,69.02,68.87,68.91,34269.0,68.9,69.02,68.87,68.91,34269.0
2023-10-02 15:30:00,68.89,68.98,68.85,68.91,43401.0,68.89,68.98,68.85,68.91,43401.0
2023-10-02 15:40:00,68.93,69.12,68.9,69.07,67567.0,68.93,69.12,68.9,69.07,67567.0
2023-10-02 15:50:00,69.07,69.22,69.02,69.2,234405.0,69.07,69.22,69.02,69.2,234405.0
2023-10-03 09:30:00,68.61,69.57,68.61,69.48,69968.0,68.61,69.57,68.61,69.48,69968.0
2023-10-03 09:40:00,69.51,69.99,69.49,69.99,76137.0,69.51,69.99,69.49,69.99,76137.0
2023-10-03 09:50:00,69.96,69.96,69.58,69.78,114691.0,69.96,69.96,69.58,69.78,114691.0
2023-10-03 10:00:00,69.72,69.74,69.39,69.44,132925.0,69.72,69.74,69.39,69.44,132925.0
2023-10-03 10:10:00,69.45,69.58,69.2,69.2,59778.0,69.45,69.58,69.2,69.2,59778.0
2023-10-03 10:20:00,69.22,69.28,69.06,69.08,75147.0,69.22,69.28,69.06,69.08,75147.0
2023-10-03 10:30:00,69.05,69.18,69.0,69.0,31768.0,69.05,69.18,69.0,69.0,31768.0
2023-10-03 10:40:00,69.0,69.15,68.99,69.15,26703.0,69.0,69.15,68.99,69.15,26703.0
2023-10-03 10:50:00,69.15,69.27,69.03,69.26,30726.0,69.15,69.27,69.03,69.26,30726.0
2023-10-03 11:00:00,69.25,69.49,69.21,69.31,91842.0,69.25,69.49,69.21,69.31,91842.0
2023-10-03 11:10:00,69.32,69.38,69.26,69.3,19765.0,69.32,69.38,69.26,69.3,19765.0
2023-10-03 11:20:00,69.29,69.42,69.16,69.27,50922.0,69.29,69.42,69.16,69.27,50922.0
2023-10-03 11:30:00,69.27,69.29,69.15,69.18,96013.0,69.27,69.29,69.15,69.18,96013.0
2023-10-03 11:40:00,69.18,69.23,69.11,69.17,35596.0,69.18,69.23,69.11,69.17,35596.0
2023-10-03 11:50:00,69.18,69.45,69.16,69.42,202940.0,69.18,69.45,69.16,69.42,202940.0
2023-10-03 12:00:00,69.42,69.69,69.41,69.69,44790.0,69.42,69.69,69.41,69.69,44790.0
2023-10-03 12:10:00,69.68,69.74,69.58,69.66,83790.0,69.68,69.74,69.58,69.66,83790.0
2023-10-03 12:20:00,69.67,69.9,69.63,69.84,100332.0,69.67,69.9,69.63,69.84,100332.0
2023-10-03 12:30:00,69.83,69.88,69.74,69.87,45408.0,69.83,69.88,69.74,69.87,45408.0
2023-10-03 12:40:00,69.87,69.93,69.84,69.87,79607.0,69.87,69.93,69.84,69.87,79607.0
2023-10-03 12:50:00,69.87,70.09,69.86,69.98,84287.0,69.87,70.09,69.86,69.98,84287.0
2023-10-03 13:00:00,69.98,70.18,69.98,70.1,71841.0,69.98,70.18,69.98,70.1,71841.0
2023-10-03 13:10:00,70.12,70.12,69.87,70.12,163930.0,70.12,70.12,69.87,70.12,163930.0
2023-10-03 13:20:00,70.11,70.11,69.93,70.09,82474.0,70.11,70.11,69.93,70.09,82474.0
2023-10-03 13:30:00,70.09,70.14,70.01,70.02,39439.0,70.09,70.14,70.01,70.02,39439.0
2023-10-03 13:40:00,70.03,70.06,69.83,69.86,62084.0,70.03,70.06,69.83,69.86,62084.0
2023-10-03 13:50:00,69.85,69.87,69.71,69.81,37630.0,69.85,69.87,69.71,69.81,37630.0
2023-10-03 14:00:00,69.8,69.82,69.68,69.73,39515.0,69.8,69.82,69.68,69.73,39515.0
2023-10-03 14:10:00,69.72,69.77,69.57,69.73,65108.0,69.72,69.77,69.57,69.73,65108.0
2023-10-03 14:20:00,69.73,69.76,69.65,69.66,44512.0,69.73,69.76,69.65,69.66,44512.0
2023-10-03 14:30:00,69.67,69.84,69.63,69.84,57492.0,69.67,69.84,69.63,69.84,57492.0
2023-10-03 14:40:00,69.85,69.97,69.85,69.96,35475.0,69.85,69.97,69.85,69.96,35475.0
2023-10-03 14:50:00,69.96,70.0,69.89,69.92,51009.0,69.96,70.0,69.89,69.92,51009.0
2023-10-03 15:00:00,69.92,69.94,69.75,69.85,166001.0,69.92,69.94,69.75,69.85,166001.0
2023-10-03 15:10:00,69.86,69.99,69.83,69.87,202472.0,69.86,69.99,69.83,69.87,202472.0
2023-10-03 15:20:00,69.86,69.94,69.68,69.81,56845.0,69.86,69.94,69.68,69.81,56845.0
2023-10-03 15:30:00,69.8,69.86,69.75,69.77,62862.0,69.8,69.86,69.75,69.77,62862.0
2023-10-03 15:40:00,69.77,69.88,69.67,69.67,91521.0,69.77,69.88,69.67,69.67,91521.0
2023-10-03 15:50:00,69.64,69.86,69.54,69.6,412310.0,69.64,69.86,69.54,69.6,412310.0
2023-10-04 09:30:00,69.79,70.18,69.51,70.05,82886.0,69.79,70.18,69.51,70.05,82886.0
2023-10-04 09:40:00,70.01,70.09,69.52,69.7,35677.0,70.01,70.09,69.52,69.7,35677.0
2023-10-04 09:50:00,69.65,69.67,69.3,69.37,17886.0,69.65,69.67,69.3,69.37,17886.0
2023-10-04 10:00:00,69.34,69.37,69.17,69.19,56252.0,69.34,69.37,69.17,69.19,56252.0
2023-10-04 10:10:00,69.21,69.26,69.13,69.21,38537.0,69.21,69.26,69.13,69.21,38537.0
2023-10-04 10:20:00,69.2,69.4,69.19,69.38,445255.0,69.2,69.4,69.19,69.38,445255.0
2023-10-04 10:30:00,69.38,69.82,69.33,69.81,100075.0,69.38,69.82,69.33,69.81,100075.0
2023-10-04 10:40:00,69.81,70.2,69.8,69.89,104064.0,69.81,70.2,69.8,69.89,104064.0
2023-10-04 10:50:00,69.87,70.04,69.77,69.81,151905.0,69.87,70.04,69.77,69.81,151905.0
2023-10-04 11:00:00,69.81,70.06,69.74,69.99,98397.0,69.81,70.06,69.74,69.99,98397.0
2023-10-04 11:10:00,69.99,70.21,69.93,70.2,56895.0,69.99,70.21,69.93,70.2,56895.0
2023-10-04 11:20:00,70.2,70.22,69.95,69.95,35991.0,70.2,70.22,69.95,69.95,35991.0
2023-10-04 11:30:00,69.96,70.24,69.95,70.23,63771.0,69.96,70.24,69.95,70.23,63771.0
2023-10-04 11:40:00,70.24,70.45,70.1,70.4,71281.0,70.24,70.45,70.1,70.4,71281.0
2023-10-04 11:50:00,70.39,70.57,70.34,70.57,84466.0,70.39,70.57,70.34,70.57,84466.0
2023-10-04 12:00:00,70.58,70.59,70.36,70.43,85887.0,70.58,70.59,70.36,70.43,85887.0
2023-10-04 12:10:00,70.44,70.7,70.37,70.69,101878.0,70.44,70.7,70.37,70.69,101878.0
2023-10-04 12:20:00,70.69,70.79,70.38,70.45,62768.0,70.69,70.79,70.38,70.45,62768.0
2023-10-04 12:30:00,70.45,70.54,70.44,70.44,26576.0,70.45,70.54,70.44,70.44,26576.0
2023-10-04 12:40:00,70.44,70.68,70.42,70.67,36982.0,70.44,70.68,70.42,70.67,36982.0
2023-10-04 12:50:00,70.67,70.68,70.52,70.56,27178.0,70.67,70.68,70.52,70.56,27178.0
2023-10-04 13:00:00,70.56,70.71,70.48,70.7,40006.0,70.56,70.71,70.48,70.7,40006.0
2023-10-04 13:10:00,70.69,70.86,70.66,70.72,97468.0,70.69,70.86,70.66,70.72,97468.0
2023-10-04 13:20:00,70.73,70.77,70.65,70.73,47108.0,70.73,70.77,70.65,70.73,47108.0
2023-10-04 13:30:00,70.73,70.75,70.43,70.49,141881.0,70.73,70.75,70.43,70.49,141881.0
2023-10-04 13:40:00,70.49,70.82,70.46,70.77,50982.0,70.49,70.82,70.46,70.77,50982.0
2023-10-04 13:50:00,70.77,70.84,70.66,70.83,45781.0,70.77,70.84,70.66,70.83,45781.0
2023-10-04 14:00:00,70.81,70.83,70.56,70.6,43819.0,70.81,70.83,70.56,70.6,43819.0
2023-10-04 14:10:00,70.61,70.8,70.61,70.8,53180.0,70.61,70.8,70.61,70.8,53180.0
2023-10-04 14:20:00,70.8,70.81,70.54,70.58,34522.0,70.8,70.81,70.54,70.58,34522.0
2023-10-04 14:30:00,70.58,70.67,70.55,70.63,47117.0,70.58,70.67,70.55,70.63,47117.0
2023-10-04 14:40:00,70.62,70.65,70.52,70.59,26726.0,70.62,70.65,70.52,70.59,26726.0
2023-10-04 14:50:00,70.59,70.73,70.56,70.73,55154.0,70.59,70.73,70.56,70.73,55154.0
2023-10-04 15:00:00,70.74,70.96,70.67,70.94,78742.0,70.74,70.96,70.67,70.94,78742.0
2023-10-04 15:10:00,70.94,71.0,70.88,70.96,66770.0,70.94,71.0,70.88,70.96,66770.0
2023-10-04 15:20:00,70.97,70.97,70.88,70.92,71757.0,70.97,70.97,70.88,70.92,71757.0
2023-10-04 15:30:00,70.93,71.34,70.91,71.31,97690.0,70.93,71.34,70.91,71.31,97690.0
2023-10-04 15:40:00,71.31,71.37,71.12,71.19,123827.0,71.31,71.37,71.12,71.19,123827.0
2023-10-04 15:50:00,71.18,71.38,71.13,71.22,344972.0,71.18,71.38,71.13,71.22,344972.0
2023-10-05 09:30:00,71.24,71.5,71.15,71.5,59403.0,71.24,71.5,71.15,71.5,59403.0
2023-10-05 09:40:00,71.51,71.83,71.48,71.75,44188.0,71.51,71.83,71.48,71.75,44188.0
2023-10-05 09:50:00,71.76,72.04,71.62,71.71,75276.0,71.76,72.04,71.62,71.71,75276.0
2023-10-05 10:00:00,71.68,71.69,71.3,71.48,99857.0,71.68,71.69,71.3,71.48,99857.0
2023-10-05 10:10:00,71.47,71.8,71.47,71.77,86099.0,71.47,71.8,71.47,71.77,86099.0
2023-10-05 10:20:00,71.76,71.84,71.4,71.41,66782.0,71.76,71.84,71.4,71.41,66782.0
2023-10-05 10:30:00,71.41,71.51,71.08,71.12,67875.0,71.41,71.51,71.08,71.12,67875.0
2023-10-05 10:40:00,71.11,71.23,71.08,71.15,88003.0,71.11,71.23,71.08,71.15,88003.0
2023-10-05 10:50:00,71.17,71.36,71.07,71.34,248068.0,71.17,71.36,71.07,71.34,248068.0
2023-10-05 11:00:00,71.34,71.36,71.02,71.04,43265.0,71.34,71.36,71.02,71.04,43265.0
2023-10-05 11:10:00,71.02,71.13,70.92,71.11,54133.0,71.02,71.13,70.92,71.11,54133.0
2023-10-05 11:20:00,71.11,71.43,71.1,71.33,53945.0,71.11,71.43,71.1,71.33,53945.0
2023-10-05 11:30:00,71.33,71.36,71.09,71.12,78481.0,71.33,71.36,71.09,71.12,78481.0
2023-10-05 11:40:00,71.12,71.27,71.1,71.2,65983.0,71.12,71.27,71.1,71.2,65983.0
2023-10-05 11:50:00,71.18,71.3,71.14,71.29,47899.0,71.18,71.3,71.14,71.29,47899.0
2023-10-05 12:00:00,71.28,71.34,71.21,71.28,30618.0,71.28,71.34,71.21,71.28,30618.0
2023-10-05 12:10:00,71.27,71.37,71.24,71.3,38296.0,71.27,71.37,71.24,71.3,38296.0
2023-10-05 12:20:00,71.3,71.44,71.29,71.42,26212.0,71.3,71.44,71.29,71.42,26212.0
2023-10-05 12:30:00,71.42,71.46,71.31,71.35,22031.0,71.42,71.46,71.31,71.35,22031.0
2023-10-05 12:40:00,71.34,71.35,71.24,71.26,21663.0,71.34,71.35,71.24,71.26,21663.0
2023-10-05 12:50:00,71.26,71.27,71.17,71.26,37805.0,71.26,71.27,71.17,71.26,37805.0
2023-10-05 13:00:00,71.27,71.28,71.2,71.2,38156.0,71.27,71.28,71.2,71.2,38156.0
2023-10-05 13:10:00,71.21,71.44,71.21,71.42,47673.0,71.21,71.44,71.21,71.42,47673.0
2023-10-05 13:20:00,71.43,71.44,71.29,71.31,35754.0,71.43,71.44,71.29,71.31,35754.0
2023-10-05 13:30:00,71.32,71.5,71.25,71.41,38776.0,71.32,71.5,71.25,71.41,38776.0
2023-10-05 13:40:00,71.39,71.58,71.38,71.56,27716.0,71.39,71.58,71.38,71.56,27716.0
2023-10-05 13:50:00,71.56,71.6,71.5,71.6,21636.0,71.56,71.6,71.5,71.6,21636.0
2023-10-05 14:00:00,71.59,71.67,71.58,71.67,29447.0,71.59,71.67,71.58,71.67,29447.0
2023-10-05 14:10:00,71.67,71.74,71.59,71.74,51464.0,71.67,71.74,71.59,71.74,51464.0
2023-10-05 14:20:00,71.76,71.82,71.74,71.78,54358.0,71.76,71.82,71.74,71.78,54358.0
2023-10-05 14:30:00,71.78,72.09,71.78,72.08,40510.0,71.78,72.09,71.78,72.08,40510.0
2023-10-05 14:40:00,72.08,72.27,72.07,72.25,131369.0,72.08,72.27,72.07,72.25,131369.0
2023-10-05 14:50:00,72.25,72.43,72.22,72.38,130650.0,72.25,72.43,72.22,72.38,130650.0
2023-10-05 15:00:00,72.39,72.54,72.39,72.42,167163.0,72.39,72.54,72.39,72.42,167163.0
2023-10-05 15:10:00,72.42,72.44,72.29,72.38,75243.0,72.42,72.44,72.29,72.38,75243.0
2023-10-05 15:20:00,72.38,72.41,72.31,72.37,66239.0,72.38,72.41,72.31,72.37,66239.0
2023-10-05 15:30:00,72.37,72.39,72.27,72.31,92020.0,72.37,72.39,72.27,72.31,92020.0
2023-10-05 15:40:00,72.32,72.48,72.29,72.44,117112.0,72.32,72.48,72.29,72.44,117112.0
2023-10-05 15:50:00,72.43,72.44,72.18,72.21,446264.0,72.43,72.44,72.18,72.21,446264.0
2023-10-06 09:30:00,72.03,73.0,72.03,72.76,108531.0,72.03,73.0,72.03,72.76,108531.0
2023-10-06 09:40:00,72.72,72.74,72.25,72.51,49516.0,72.72,72.74,72.25,72.51,49516.0
2023-10-06 09:50:00,72.48,72.97,72.48,72.93,61525.0,72.48,72.97,72.48,72.93,61525.0
2023-10-06 10:00:00,72.93,73.09,72.8,72.84,130175.0,72.93,73.09,72.8,72.84,130175.0
2023-10-06 10:10:00,72.81,73.07,72.64,72.82,120134.0,72.81,73.07,72.64,72.82,120134.0
2023-10-06 10:20:00,72.81,73.2,72.7,73.14,75570.0,72.81,73.2,72.7,73.14,75570.0
2023-10-06 10:30:00,73.14,73.28,73.13,73.24,87490.0,73.14,73.28,73.13,73.24,87490.0
2023-10-06 10:40:00,73.25,73.35,73.13,73.3,66823.0,73.25,73.35,73.13,73.3,66823.0
2023-10-06 10:50:00,73.3,73.3,73.1,73.16,43808.0,73.3,73.3,73.1,73.16,43808.0
2023-10-06 11:00:00,73.18,73.22,73.03,73.1,60419.0,73.18,73.22,73.03,73.1,60419.0
2023-10-06 11:10:00,73.11,73.17,73.01,73.02,125122.0,73.11,73.17,73.01,73.02,125122.0
2023-10-06 11:20:00,73.01,73.16,72.94,73.14,48720.0,73.01,73.16,72.94,73.14,48720.0
2023-10-06 11:30:00,73.15,73.34,73.14,73.33,42071.0,73.15,73.34,73.14,73.33,42071.0
2023-10-06 11:40:00,73.34,73.61,73.32,73.55,52521.0,73.34,73.61,73.32,73.55,52521.0
2023-10-06 11:50:00,73.53,73.69,73.45,73.67,49712.0,73.53,73.69,73.45,73.67,49712.0
2023-10-06 12:00:00,73.68,73.77,73.6,73.7,96464.0,73.68,73.77,73.6,73.7,96464.0
2023-10-06 12:10:00,73.69,73.78,73.67,73.72,53285.0,73.69,73.78,73.67,73.72,53285.0
2023-10-06 12:20:00,73.72,73.74,73.57,73.69,48526.0,73.72,73.74,73.57,73.69,48526.0
2023-10-06 12:30:00,73.68,73.75,73.64,73.72,36622.0,73.68,73.75,73.64,73.72,36622.0
2023-10-06 12:40:00,73.72,73.86,73.7,73.84,41808.0,73.72,73.86,73.7,73.84,41808.0
2023-10-06 12:50:00,73.86,73.86,73.71,73.83,38102.0,73.86,73.86,73.71,73.83,38102.0
2023-10-06 13:00:00,73.81,73.84,73.7,73.78,48731.0,73.81,73.84,73.7,73.78,48731.0
2023-10-06 13:10:00,73.79,73.91,73.75,73.9,45343.0,73.79,73.91,73.75,73.9,45343.0
2023-10-06 13:20:00,73.9,74.01,73.87,74.0,84289.0,73.9,74.01,73.87,74.0,84289.0
2023-10-06 13:30:00,74.0,74.01,73.87,73.87,74393.0,74.0,74.01,73.87,73.87,74393.0
2023-10-06 13:40:00,73.88,73.96,73.86,73.94,44701.0,73.88,73.96,73.86,73.94,44701.0
2023-10-06 13:50:00,73.94,73.94,73.87,73.92,40244.0,73.94,73.94,73.87,73.92,40244.0
2023-10-06 14:00:00,73.91,73.92,73.8,73.88,51942.0,73.91,73.92,73.8,73.88,51942.0
2023-10-06 14:10:00,73.88,73.94,73.84,73.91,48498.0,73.88,73.94,73.84,73.91,48498.0
2023-10-06 14:20:00,73.91,74.0,73.9,73.98,45874.0,73.91,74.0,73.9,73.98,45874.0
2023-10-06 14:30:00,73.98,74.24,73.96,74.24,83671.0,73.98,74.24,73.96,74.24,83671.0
2023-10-06 14:40:00,74.23,74.37,74.2,74.2,76430.0,74.23,74.37,74.2,74.2,76430.0
2023-10-06 14:50:00,74.2,74.2,74.1,74.12,54088.0,74.2,74.2,74.1,74.12,54088.0
2023-10-06 15:00:00,74.12,74.19,74.02,74.16,44832.0,74.12,74.19,74.02,74.16,44832.0
2023-10-06 15:10:00,74.15,74.2,74.08,74.09,49443.0,74.15,74.2,74.08,74.09,49443.0
2023-10-06 15:20:00,74.08,74.11,73.96,74.01,138739.0,74.08,74.11,73.96,74.01,138739.0
2023-10-06 15:30:00,74.01,74.01,73.9,73.94,89853.0,74.01,74.01,73.9,73.94,89853.0
2023-10-06 15:40:00,73.94,73.94,73.87,73.91,93333.0,73.94,73.94,73.87,73.91,93333.0
2023-10-06 15:50:00,73.91,73.91,73.66,73.67,419395.0,73.91,73.91,73.66,73.67,419395.0
2023-10-09 09:30:00,73.17,73.39,73.1,73.2,70885.0,73.17,73.39,73.1,73.2,70885.0
2023-10-09 09:40:00,73.16,73.53,73.14,73.41,36420.0,73.16,73.53,73.14,73.41,36420.0
2023-10-09 09:50:00,73.4,73.49,73.18,73.24,41348.0,73.4,73.49,73.18,73.24,41348.0
2023-10-09 10:00:00,73.24,73.24,72.94,73.11,160363.0,73.24,73.24,72.94,73.11,160363.0
2023-10-09 10:10:00,73.12,73.2,72.94,72.98,100068.0,73.12,73.2,72.94,72.98,100068.0
2023-10-09 10:20:00,72.95,73.2,72.92,73.09,76529.0,72.95,73.2,72.92,73.09,76529.0
2023-10-09 10:30:00,73.08,73.08,72.87,72.89,39227.0,73.08,73.08,72.87,72.89,39227.0
2023-10-09 10:40:00,72.88,72.97,72.57,72.58,49629.0,72.88,72.97,72.57,72.58,49629.0
2023-10-09 10:50:00,72.5,72.55,72.46,72.48,32825.0,72.5,72.55,72.46,72.48,32825.0
2023-10-09 11:00:00,72.48,72.5,72.26,72.27,30646.0,72.48,72.5,72.26,72.27,30646.0
2023-10-09 11:10:00,72.27,72.36,72.17,72.22,47771.0,72.27,72.36,72.17,72.22,47771.0
2023-10-09 11:20:00,72.26,72.45,72.25,72.35,35313.0,72.26,72.45,72.25,72.35,35313.0
2023-10-09 11:30:00,72.37,72.63,72.33,72.63,34889.0,72.37,72.63,72.33,72.63,34889.0
2023-10-09 11:40:00,72.61,72.65,72.53,72.61,22319.0,72.61,72.65,72.53,72.61,22319.0
2023-10-09 11:50:00,72.59,72.72,72.57,72.69,19085.0,72.59,72.72,72.57,72.69,19085.0
2023-10-09 12:00:00,72.71,72.88,72.69,72.86,16271.0,72.71,72.88,72.69,72.86,16271.0
2023-10-09 12:10:00,72.84,72.92,72.82,72.9,42645.0,72.84,72.92,72.82,72.9,42645.0
2023-10-09 12:20:00,72.9,72.97,72.88,72.91,16193.0,72.9,72.97,72.88,72.91,16193.0
2023-10-09 12:30:00,72.88,72.93,72.75,72.78,27062.0,72.88,72.93,72.75,72.78,27062.0
2023-10-09 12:40:00,72.79,72.84,72.63,72.66,40428.0,72.79,72.84,72.63,72.66,40428.0
2023-10-09 12:50:00,72.65,72.68,72.44,72.5,54738.0,72.65,72.68,72.44,72.5,54738.0
2023-10-09 13:00:00,72.52,72.53,72.34,72.42,97940.0,72.52,72.53,72.34,72.42,97940.0
2023-10-09 13:10:00,72.41,72.47,72.37,72.4,59078.0,72.41,72.47,72.37,72.4,59078.0
2023-10-09 13:20:00,72.41,72.45,72.28,72.42,84864.0,72.41,72.45,72.28,72.42,84864.0
2023-10-09 13:30:00,72.42,72.58,72.33,72.52,82532.0,72.42,72.58,72.33,72.52,82532.0
2023-10-09 13:40:00,72.52,72.83,72.49,72.78,21305.0,72.52,72.83,72.49,72.78,21305.0
2023-10-09 13:50:00,72.78,72.83,72.73,72.83,40905.0,72.78,72.83,72.73,72.83,40905.0
2023-10-09 14:00:00,72.83,72.83,72.73,72.79,26619.0,72.83,72.83,72.73,72.79,26619.0
2023-10-09 14:10:00,72.78,72.93,72.77,72.9,20513.0,72.78,72.93,72.77,72.9,20513.0
2023-10-09 14:20:00,72.9,72.96,72.83,72.88,20555.0,72.9,72.96,72.83,72.88,20555.0
2023-10-09 14:30:00,72.89,72.9,72.76,72.88,21847.0,72.89,72.9,72.76,72.88,21847.0
2023-10-09 14:40:00,72.91,73.06,72.88,72.97,20267.0,72.91,73.06,72.88,72.97,20267.0
2023-10-09 14:50:00,72.97,72.99,72.92,72.94,20116.0,72.97,72.99,72.92,72.94,20116.0
2023-10-09 15:00:00,72.93,72.95,72.87,72.9,31839.0,72.93,72.95,72.87,72.9,31839.0
2023-10-09 15:10:00,72.9,72.92,72.86,72.91,39416.0,72.9,72.92,72.86,72.91,39416.0
2023-10-09 15:20:00,72.9,72.9,72.79,72.87,65492.0,72.9,72.9,72.79,72.87,65492.0
2023-10-09 15:30:00,72.87,72.89,72.79,72.84,77119.0,72.87,72.89,72.79,72.84,77119.0
2023-10-09 15:40:00,72.84,72.88,72.7,72.83,145054.0,72.84,72.88,72.7,72.83,145054.0
2023-10-09 15:50:00,72.82,72.98,72.77,72.9,337261.0,72.82,72.98,72.77,72.9,337261.0
2023-10-10 09:30:00,72.68,72.75,71.68,71.72,220861.0,72.68,72.75,71.68,71.72,220861.0
2023-10-10 09:40:00,71.72,71.79,71.01,71.08,153507.0,71.72,71.79,71.01,71.08,153507.0
2023-10-10 09:50:00,71.07,71.53,71.06,71.53,87406.0,71.07,71.53,71.06,71.53,87406.0
2023-10-10 10:00:00,71.53,71.78,71.28,71.32,116186.0,71.53,71.78,71.28,71.32,116186.0
2023-10-10 10:10:00,71.33,71.85,71.33,71.83,95072.0,71.33,71.85,71.33,71.83,95072.0
2023-10-10 10:20:00,71.83,71.91,71.77,71.87,75366.0,71.83,71.91,71.77,71.87,75366.0
2023-10-10 10:30:00,71.87,72.38,71.86,72.31,169500.0,71.87,72.38,71.86,72.31,169500.0
2023-10-10 10:40:00,72.33,72.34,72.02,72.13,89277.0,72.33,72.34,72.02,72.13,89277.0
2023-10-10 10:50:00,72.12,72.48,72.08,72.37,133659.0,72.12,72.48,72.08,72.37,133659.0
2023-10-10 11:00:00,72.37,72.37,72.06,72.09,70095.0,72.37,72.37,72.06,72.09,70095.0
2023-10-10 11:10:00,72.09,72.23,72.02,72.11,186713.0,72.09,72.23,72.02,72.11,186713.0
2023-10-10 11:20:00,72.1,72.43,72.04,72.24,185663.0,72.1,72.43,72.04,72.24,185663.0
2023-10-10 11:30:00,72.25,72.52,72.22,72.52,430459.0,72.25,72.52,72.22,72.52,430459.0
2023-10-10 11:40:00,72.51,73.05,72.5,72.94,202773.0,72.51,73.05,72.5,72.94,202773.0
2023-10-10 11:50:00,72.92,72.98,72.78,72.8,65598.0,72.92,72.98,72.78,72.8,65598.0
2023-10-10 12:00:00,72.8,73.23,72.78,73.23,81573.0,72.8,73.23,72.78,73.23,81573.0
2023-10-10 12:10:00,73.23,73.25,73.12,73.23,47781.0,73.23,73.25,73.12,73.23,47781.0
2023-10-10 12:20:00,73.23,73.24,73.06,73.14,47386.0,73.23,73.24,73.06,73.14,47386.0
2023-10-10 12:30:00,73.14,73.27,73.14,73.19,42206.0,73.14,73.27,73.14,73.19,42206.0
2023-10-10 12:40:00,73.22,73.32,73.19,73.31,33795.0,73.22,73.32,73.19,73.31,33795.0
2023-10-10 12:50:00,73.31,73.31,73.08,73.21,39630.0,73.31,73.31,73.08,73.21,39630.0
2023-10-10 13:00:00,73.2,73.26,73.05,73.17,40036.0,73.2,73.26,73.05,73.17,40036.0
2023-10-10 13:10:00,73.17,73.19,72.89,72.94,32464.0,73.17,73.19,72.89,72.94,32464.0
2023-10-10 13:20:00,72.93,73.03,72.89,73.01,31267.0,72.93,73.03,72.89,73.01,31267.0
2023-10-10 13:30:00,73.01,73.17,72.99,73.13,29584.0,73.01,73.17,72.99,73.13,29584.0
2023-10-10 13:40:00,73.13,73.19,73.08,73.17,22252.0,73.13,73.19,73.08,73.17,22252.0
2023-10-10 13:50:00,73.16,73.19,73.03,73.1,19552.0,73.16,73.19,73.03,73.1,19552.0
2023-10-10 14:00:00,73.09,73.1,73.02,73.03,28423.0,73.09,73.1,73.02,73.03,28423.0
2023-10-10 14:10:00,73.03,73.06,72.95,73.03,49657.0,73.03,73.06,72.95,73.03,49657.0
2023-10-10 14:20:00,73.04,73.04,72.93,72.97,61848.0,73.04,73.04,72.93,72.97,61848.0
2023-10-10 14:30:00,72.97,73.06,72.95,73.0,51046.0,72.97,73.06,72.95,73.0,51046.0
2023-10-10 14:40:00,73.01,73.07,72.99,73.01,52268.0,73.01,73.07,72.99,73.01,52268.0
2023-10-10 14:50:00,73.0,73.03,72.84,72.84,77160.0,73.0,73.03,72.84,72.84,77160.0
2023-10-10 15:00:00,72.84,72.96,72.79,72.96,45751.0,72.84,72.96,72.79,72.96,45751.0
2023-10-10 15:10:00,72.97,73.01,72.87,72.94,50866.0,72.97,73.01,72.87,72.94,50866.0
2023-10-10 15:20:00,72.96,72.97,72.88,72.96,70347.0,72.96,72.97,72.88,72.96,70347.0
2023-10-10 15:30:00,72.97,73.04,72.92,72.96,79969.0,72.97,73.04,72.92,72.96,79969.0
2023-10-10 15:40:00,72.97,72.98,72.84,72.91,129186.0,72.97,72.98,72.84,72.91,129186.0
2023-10-10 15:50:00,72.9,72.96,72.84,72.9,372654.0,72.9,72.96,72.84,72.9,372654.0
2023-10-11 09:30:00,72.51,72.57,71.29,71.59,100105.0,72.51,72.57,71.29,71.59,100105.0
2023-10-11 09:40:00,71.64,71.64,71.11,71.47,36325.0,71.64,71.64,71.11,71.47,36325.0
2023-10-11 09:50:00,71.49,71.49,70.92,70.95,28875.0,71.49,71.49,70.92,70.95,28875.0
2023-10-11 10:00:00,70.92,70.92,70.42,70.42,88210.0,70.92,70.92,70.42,70.42,88210.0
2023-10-11 10:10:00,70.39,70.42,69.66,69.73,90869.0,70.39,70.42,69.66,69.73,90869.0
2023-10-11 10:20:00,69.71,69.88,69.39,69.47,96026.0,69.71,69.88,69.39,69.47,96026.0
2023-10-11 10:30:00,69.48,69.56,69.29,69.34,61782.0,69.48,69.56,69.29,69.34,61782.0
2023-10-11 10:40:00,69.33,69.63,69.2,69.4,126538.0,69.33,69.63,69.2,69.4,126538.0
2023-10-11 10:50:00,69.41,69.72,69.41,69.53,210496.0,69.41,69.72,69.41,69.53,210496.0
2023-10-11 11:00:00,69.54,70.36,69.54,70.33,118057.0,69.54,70.36,69.54,70.33,118057.0
2023-10-11 11:10:00,70.34,70.62,70.33,70.57,142792.0,70.34,70.62,70.33,70.57,142792.0
2023-10-11 11:20:00,70.6,71.03,70.56,70.97,86335.0,70.6,71.03,70.56,70.97,86335.0
2023-10-11 11:30:00,70.96,71.52,70.96,71.33,110885.0,70.96,71.52,70.96,71.33,110885.0
2023-10-11 11:40:00,71.35,71.59,71.34,71.54,119051.0,71.35,71.59,71.34,71.54,119051.0
2023-10-11 11:50:00,71.54,71.63,71.4,71.54,133273.0,71.54,71.63,71.4,71.54,133273.0
2023-10-11 12:00:00,71.53,71.53,71.01,71.09,43255.0,71.53,71.53,71.01,71.09,43255.0
2023-10-11 12:10:00,71.09,71.24,71.04,71.1,33108.0,71.09,71.24,71.04,71.1,33108.0
2023-10-11 12:20:00,71.1,71.23,70.8,70.89,39610.0,71.1,71.23,70.8,70.89,39610.0
2023-10-11 12:30:00,70.89,70.92,70.8,70.89,26648.0,70.89,70.92,70.8,70.89,26648.0
2023-10-11 12:40:00,70.89,70.95,70.84,70.89,21810.0,70.89,70.95,70.84,70.89,21810.0
2023-10-11 12:50:00,70.89,70.98,70.84,70.93,21658.0,70.89,70.98,70.84,70.93,21658.0
2023-10-11 13:00:00,70.92,70.92,70.82,70.88,31062.0,70.92,70.92,70.82,70.88,31062.0
2023-10-11 13:10:00,70.88,70.9,70.78,70.84,20538.0,70.88,70.9,70.78,70.84,20538.0
2023-10-11 13:20:00,70.83,70.89,70.7,70.73,29216.0,70.83,70.89,70.7,70.73,29216.0
2023-10-11 13:30:00,70.7,70.7,70.57,70.67,23759.0,70.7,70.7,70.57,70.67,23759.0
2023-10-11 13:40:00,70.68,70.74,70.59,70.6,11396.0,70.68,70.74,70.59,70.6,11396.0
2023-10-11 13:50:00,70.61,70.78,70.59,70.67,30340.0,70.61,70.78,70.59,70.67,30340.0
2023-10-11 14:00:00,70.68,70.75,70.63,70.64,12463.0,70.68,70.75,70.63,70.64,12463.0
2023-10-11 14:10:00,70.61,70.62,70.5,70.53,12978.0,70.61,70.62,70.5,70.53,12978.0
2023-10-11 14:20:00,70.53,70.56,70.33,70.34,24154.0,70.53,70.56,70.33,70.34,24154.0
2023-10-11 14:30:00,70.36,70.37,70.25,70.31,31444.0,70.36,70.37,70.25,70.31,31444.0
2023-10-11 14:40:00,70.31,70.52,70.31,70.31,35064.0,70.31,70.52,70.31,70.31,35064.0
2023-10-11 14:50:00,70.31,70.34,70.23,70.29,32132.0,70.31,70.34,70.23,70.29,32132.0
2023-10-11 15:00:00,70.3,70.46,70.29,70.4,63918.0,70.3,70.46,70.29,70.4,63918.0
2023-10-11 15:10:00,70.39,70.54,70.37,70.51,36738.0,70.39,70.54,70.37,70.51,36738.0
2023-10-11 15:20:00,70.51,70.73,70.49,70.72,52595.0,70.51,70.73,70.49,70.72,52595.0
2023-10-11 15:30:00,70.72,70.91,70.66,70.9,56226.0,70.72,70.91,70.66,70.9,56226.0
2023-10-11 15:40:00,70.91,71.15,70.88,71.14,115750.0,70.91,71.15,70.88,71.14,115750.0
2023-10-11 15:50:00,71.14,71.23,71.07,71.13,311550.0,71.14,71.23,71.07,71.13,311550.0
2023-10-12 09:30:00,71.29,71.72,70.89,70.96,96316.0,71.29,71.72,70.89,70.96,96316.0
2023-10-12 09:40:00,70.98,71.0,70.33,70.76,41316.0,70.98,71.0,70.33,70.76,41316.0
2023-10-12 09:50:00,70.79,71.2,70.73,71.01,58193.0,70.79,71.2,70.73,71.01,58193.0
2023-10-12 10:00:00,71.01,71.15,70.56,70.68,106834.0,71.01,71.15,70.56,70.68,106834.0
2023-10-12 10:10:00,70.67,70.92,70.62,70.75,36665.0,70.67,70.92,70.62,70.75,36665.0
2023-10-12 10:20:00,70.76,70.88,70.71,70.72,71685.0,70.76,70.88,70.71,70.72,71685.0
2023-10-12 10:30:00,70.72,70.73,70.59,70.7,35875.0,70.72,70.73,70.59,70.7,35875.0
2023-10-12 10:40:00,70.71,70.9,70.69,70.9,43328.0,70.71,70.9,70.69,70.9,43328.0
2023-10-12 10:50:00,70.88,70.88,70.6,70.68,108941.0,70.88,70.88,70.6,70.68,108941.0
2023-10-12 11:00:00,70.66,70.9,70.57,70.89,109907.0,70.66,70.9,70.57,70.89,109907.0
2023-10-12 11:10:00,70.91,71.14,70.89,71.01,104849.0,70.91,71.14,70.89,71.01,104849.0
2023-10-12 11:20:00,71.02,71.04,70.85,70.85,18437.0,71.02,71.04,70.85,70.85,18437.0
2023-10-12 11:30:00,70.85,70.94,70.79,70.91,28809.0,70.85,70.94,70.79,70.91,28809.0
2023-10-12 11:40:00,70.91,70.96,70.83,70.86,25797.0,70.91,70.96,70.83,70.86,25797.0
2023-10-12 11:50:00,70.87,71.03,70.83,71.03,20299.0,70.87,71.03,70.83,71.03,20299.0
2023-10-12 12:00:00,71.03,71.13,71.0,71.06,21042.0,71.03,71.13,71.0,71.06,21042.0
2023-10-12 12:10:00,71.07,71.15,71.0,71.14,30157.0,71.07,71.15,71.0,71.14,30157.0
2023-10-12 12:20:00,71.16,71.34,71.11,71.27,38852.0,71.16,71.34,71.11,71.27,38852.0
2023-10-12 12:30:00,71.26,71.35,70.99,71.01,65317.0,71.26,71.35,70.99,71.01,65317.0
2023-10-12 12:40:00,70.97,71.01,70.75,70.75,26020.0,70.97,71.01,70.75,70.75,26020.0
2023-10-12 12:50:00,70.75,70.83,70.5,70.56,33452.0,70.75,70.83,70.5,70.56,33452.0
2023-10-12 13:00:00,70.52,70.56,70.35,70.35,43480.0,70.52,70.56,70.35,70.35,43480.0
2023-10-12 13:10:00,70.31,70.33,70.14,70.22,72602.0,70.31,70.33,70.14,70.22,72602.0
2023-10-12 13:20:00,70.22,70.43,70.19,70.41,54704.0,70.22,70.43,70.19,70.41,54704.0
2023-10-12 13:30:00,70.4,70.47,70.36,70.37,36728.0,70.4,70.47,70.36,70.37,36728.0
2023-10-12 13:40:00,70.39,70.42,70.25,70.34,43346.0,70.39,70.42,70.25,70.34,43346.0
2023-10-12 13:50:00,70.33,70.43,70.27,70.35,41944.0,70.33,70.43,70.27,70.35,41944.0
2023-10-12 14:00:00,70.36,70.53,70.35,70.48,52506.0,70.36,70.53,70.35,70.48,52506.0
2023-10-12 14:10:00,70.48,70.48,70.36,70.44,38887.0,70.48,70.48,70.36,70.44,38887.0
2023-10-12 14:20:00,70.44,70.53,70.37,70.43,120196.0,70.44,70.53,70.37,70.43,120196.0
2023-10-12 14:30:00,70.43,70.55,70.43,70.45,175027.0,70.43,70.55,70.43,70.45,175027.0
2023-10-12 14:40:00,70.45,70.45,70.2,70.39,67775.0,70.45,70.45,70.2,70.39,67775.0
2023-10-12 14:50:00,70.37,70.7,70.36,70.67,81855.0,70.37,70.7,70.36,70.67,81855.0
2023-10-12 15:00:00,70.66,70.7,70.46,70.48,61542.0,70.66,70.7,70.46,70.48,61542.0
2023-10-12 15:10:00,70.48,70.56,70.39,70.43,92258.0,70.48,70.56,70.39,70.43,92258.0
2023-10-12 15:20:00,70.43,70.47,70.11,70.14,40737.0,70.43,70.47,70.11,70.14,40737.0
2023-10-12 15:30:00,70.13,70.37,70.12,70.3,66485.0,70.13,70.37,70.12,70.3,66485.0
2023-10-12 15:40:00,70.3,70.3,70.0,70.08,90677.0,70.3,70.3,70.0,70.08,90677.0
2023-10-12 15:50:00,70.09,70.13,69.88,69.92,376244.0,70.09,70.13,69.88,69.92,376244.0
2023-10-13 09:30:00,69.28,70.1,68.91,70.08,166492.0,69.28,70.1,68.91,70.08,166492.0
2023-10-13 09:40:00,70.12,70.39,69.95,70.27,39278.0,70.12,70.39,69.95,70.27,39278.0
2023-10-13 09:50:00,70.22,70.5,70.21,70.44,30123.0,70.22,70.5,70.21,70.44,30123.0
2023-10-13 10:00:00,70.45,70.66,70.23,70.32,40538.0,70.45,70.66,70.23,70.32,40538.0
2023-10-13 10:10:00,70.33,70.8,70.26,70.76,62962.0,70.33,70.8,70.26,70.76,62962.0
2023-10-13 10:20:00,70.75,70.84,70.45,70.53,30130.0,70.75,70.84,70.45,70.53,30130.0
2023-10-13 10:30:00,70.53,70.72,70.49,70.58,54548.0,70.53,70.72,70.49,70.58,54548.0
2023-10-13 10:40:00,70.59,70.63,70.39,70.39,45998.0,70.59,70.63,70.39,70.39,45998.0
2023-10-13 10:50:00,70.41,70.43,70.28,70.33,44444.0,70.41,70.43,70.28,70.33,44444.0
2023-10-13 11:00:00,70.33,70.46,70.31,70.41,33779.0,70.33,70.46,70.31,70.41,33779.0
2023-10-13 11:10:00,70.42,70.69,70.42,70.63,41053.0,70.42,70.69,70.42,70.63,41053.0
2023-10-13 11:20:00,70.65,70.67,70.51,70.61,34131.0,70.65,70.67,70.51,70.61,34131.0
2023-10-13 11:30:00,70.63,70.76,70.54,70.75,39664.0,70.63,70.76,70.54,70.75,39664.0
2023-10-13 11:40:00,70.75,70.8,70.56,70.59,33751.0,70.75,70.8,70.56,70.59,33751.0
2023-10-13 11:50:00,70.59,70.59,70.31,70.32,23771.0,70.59,70.59,70.31,70.32,23771.0
2023-10-13 12:00:00,70.33,70.58,70.27,70.58,42657.0,70.33,70.58,70.27,70.58,42657.0
2023-10-13 12:10:00,70.57,70.58,70.53,70.56,19304.0,70.57,70.58,70.53,70.56,19304.0
2023-10-13 12:20:00,70.57,70.68,70.49,70.55,30271.0,70.57,70.68,70.49,70.55,30271.0
2023-10-13 12:30:00,70.53,70.58,70.45,70.46,23710.0,70.53,70.58,70.45,70.46,23710.0
2023-10-13 12:40:00,70.47,70.6,70.46,70.48,33303.0,70.47,70.6,70.46,70.48,33303.0
2023-10-13 12:50:00,70.46,70.49,70.3,70.48,31515.0,70.46,70.49,70.3,70.48,31515.0
2023-10-13 13:00:00,70.48,70.51,70.29,70.36,53998.0,70.48,70.51,70.29,70.36,53998.0
2023-10-13 13:10:00,70.36,70.47,70.3,70.4,45617.0,70.36,70.47,70.3,70.4,45617.0
2023-10-13 13:20:00,70.39,70.43,70.34,70.39,21113.0,70.39,70.43,70.34,70.39,21113.0
2023-10-13 13:30:00,70.39,70.48,70.34,70.44,27438.0,70.39,70.48,70.34,70.44,27438.0
2023-10-13 13:40:00,70.45,70.73,70.43,70.57,44286.0,70.45,70.73,70.43,70.57,44286.0
2023-10-13 13:50:00,70.59,70.66,70.52,70.55,21890.0,70.59,70.66,70.52,70.55,21890.0
2023-10-13 14:00:00,70.56,70.67,70.46,70.5,42417.0,70.56,70.67,70.46,70.5,42417.0
2023-10-13 14:10:00,70.5,70.54,70.46,70.49,33589.0,70.5,70.54,70.46,70.49,33589.0
2023-10-13 14:20:00,70.49,70.52,70.41,70.45,28186.0,70.49,70.52,70.41,70.45,28186.0
2023-10-13 14:30:00,70.48,70.58,70.43,70.48,41986.0,70.48,70.58,70.43,70.48,41986.0
2023-10-13 14:40:00,70.47,70.56,70.41,70.5,52851.0,70.47,70.56,70.41,70.5,52851.0
2023-10-13 14:50:00,70.49,70.76,70.48,70.66,64530.0,70.49,70.76,70.48,70.66,64530.0
2023-10-13 15:00:00,70.65,70.67,70.43,70.57,37082.0,70.65,70.67,70.43,70.57,37082.0
2023-10-13 15:10:00,70.57,70.64,70.52,70.55,45560.0,70.57,70.64,70.52,70.55,45560.0
2023-10-13 15:20:00,70.56,70.61,70.49,70.53,42992.0,70.56,70.61,70.49,70.53,42992.0
2023-10-13 15:30:00,70.54,70.78,70.54,70.64,79750.0,70.54,70.78,70.54,70.64,79750.0
2023-10-13 15:40:00,70.65,70.78,70.45,70.78,98442.0,70.65,70.78,70.45,70.78,98442.0
2023-10-13 15:50:00,70.76,70.83,70.69,70.8,307955.0,70.76,70.83,70.69,70.8,307955.0
2023-10-16 09:30:00,70.47,70.85,70.21,70.33,109352.0,70.47,70.85,70.21,70.33,109352.0
2023-10-16 09:40:00,70.4,70.73,69.96,70.57,38880.0,70.4,70.73,69.96,70.57,38880.0
2023-10-16 09:50:00,70.6,70.9,70.58,70.81,42564.0,70.6,70.9,70.58,70.81,42564.0
2023-10-16 10:00:00,70.84,70.93,70.51,70.56,48609.0,70.84,70.93,70.51,70.56,48609.0
2023-10-16 10:10:00,70.53,70.57,70.34,70.5,54496.0,70.53,70.57,70.34,70.5,54496.0
2023-10-16 10:20:00,70.51,70.81,70.34,70.77,298588.0,70.51,70.81,70.34,70.77,298588.0
2023-10-16 10:30:00,70.78,70.88,70.37,70.44,267560.0,70.78,70.88,70.37,70.44,267560.0
2023-10-16 10:40:00,70.44,70.48,70.19,70.42,83688.0,70.44,70.48,70.19,70.42,83688.0
2023-10-16 10:50:00,70.43,70.56,70.22,70.27,118509.0,70.43,70.56,70.22,70.27,118509.0
2023-10-16 11:00:00,70.27,70.38,70.18,70.31,46055.0,70.27,70.38,70.18,70.31,46055.0
2023-10-16 11:10:00,70.32,70.39,70.27,70.29,115834.0,70.32,70.39,70.27,70.29,115834.0
2023-10-16 11:20:00,70.29,70.42,70.22,70.4,229296.0,70.29,70.42,70.22,70.4,229296.0
2023-10-16 11:30:00,70.43,70.76,70.43,70.76,64662.0,70.43,70.76,70.43,70.76,64662.0
2023-10-16 11:40:00,70.76,71.1,70.76,71.09,41562.0,70.76,71.1,70.76,71.09,41562.0
2023-10-16 11:50:00,71.12,71.56,71.12,71.52,52781.0,71.12,71.56,71.12,71.52,52781.0
2023-10-16 12:00:00,71.51,71.8,71.51,71.58,58481.0,71.51,71.8,71.51,71.58,58481.0
2023-10-16 12:10:00,71.63,71.74,71.39,71.64,34293.0,71.63,71.74,71.39,71.64,34293.0
2023-10-16 12:20:00,71.62,71.71,71.5,71.56,42207.0,71.62,71.71,71.5,71.56,42207.0
2023-10-16 12:30:00,71.54,71.62,71.47,71.55,79529.0,71.54,71.62,71.47,71.55,79529.0
2023-10-16 12:40:00,71.55,71.59,71.47,71.47,22212.0,71.55,71.59,71.47,71.47,22212.0
2023-10-16 12:50:00,71.48,71.53,71.37,71.43,62703.0,71.48,71.53,71.37,71.43,62703.0
2023-10-16 13:00:00,71.44,71.59,71.42,71.58,14932.0,71.44,71.59,71.42,71.58,14932.0
2023-10-16 13:10:00,71.58,71.66,71.47,71.48,18564.0,71.58,71.66,71.47,71.48,18564.0
2023-10-16 13:20:00,71.45,71.58,71.32,71.58,81985.0,71.45,71.58,71.32,71.58,81985.0
2023-10-16 13:30:00,71.59,71.59,71.42,71.57,31477.0,71.59,71.59,71.42,71.57,31477.0
2023-10-16 13:40:00,71.59,71.65,71.43,71.43,23339.0,71.59,71.65,71.43,71.43,23339.0
2023-10-16 13:50:00,71.42,71.47,71.38,71.47,19756.0,71.42,71.47,71.38,71.47,19756.0
2023-10-16 14:00:00,71.47,71.47,71.35,71.43,16957.0,71.47,71.47,71.35,71.43,16957.0
2023-10-16 14:10:00,71.45,71.48,71.35,71.43,25415.0,71.45,71.48,71.35,71.43,25415.0
2023-10-16 14:20:00,71.41,71.51,71.34,71.42,25497.0,71.41,71.51,71.34,71.42,25497.0
2023-10-16 14:30:00,71.43,71.5,71.39,71.44,16190.0,71.43,71.5,71.39,71.44,16190.0
2023-10-16 14:40:00,71.45,71.61,71.44,71.58,19075.0,71.45,71.61,71.44,71.58,19075.0
2023-10-16 14:50:00,71.59,71.63,71.47,71.5,33561.0,71.59,71.63,71.47,71.5,33561.0
2023-10-16 15:00:00,71.48,71.48,71.22,71.23,18705.0,71.48,71.48,71.22,71.23,18705.0
2023-10-16 15:10:00,71.25,71.33,71.21,71.28,24088.0,71.25,71.33,71.21,71.28,24088.0
2023-10-16 15:20:00,71.28,71.32,71.26,71.32,21239.0,71.28,71.32,71.26,71.32,21239.0
2023-10-16 15:30:00,71.32,71.36,71.21,71.25,32892.0,71.32,71.36,71.21,71.25,32892.0
2023-10-16 15:40:00,71.25,71.27,71.15,71.2,36954.0,71.25,71.27,71.15,71.2,36954.0
2023-10-16 15:50:00,71.2,71.4,71.18,71.27,236281.0,71.2,71.4,71.18,71.27,236281.0
2023-10-17 09:30:00,70.89,71.29,70.31,71.27,67775.0,70.89,71.29,70.31,71.27,67775.0
2023-10-17 09:40:00,71.33,71.96,71.3,71.89,14164.0,71.33,71.96,71.3,71.89,14164.0
2023-10-17 09:50:00,71.86,71.87,71.48,71.48,23046.0,71.86,71.87,71.48,71.48,23046.0
2023-10-17 10:00:00,71.44,71.48,71.32,71.44,18134.0,71.44,71.48,71.32,71.44,18134.0
2023-10-17 10:10:00,71.45,71.75,71.41,71.71,35132.0,71.45,71.75,71.41,71.71,35132.0
2023-10-17 10:20:00,71.73,71.85,71.66,71.67,37701.0,71.73,71.85,71.66,71.67,37701.0
2023-10-17 10:30:00,71.64,71.95,71.54,71.92,10847.0,71.64,71.95,71.54,71.92,10847.0
2023-10-17 10:40:00,71.91,71.96,71.75,71.75,21247.0,71.91,71.96,71.75,71.75,21247.0
2023-10-17 10:50:00,71.75,71.75,71.4,71.54,36711.0,71.75,71.75,71.4,71.54,36711.0
2023-10-17 11:00:00,71.58,71.64,71.52,71.56,14938.0,71.58,71.64,71.52,71.56,14938.0
2023-10-17 11:10:00,71.56,71.73,71.5,71.65,17023.0,71.56,71.73,71.5,71.65,17023.0
2023-10-17 11:20:00,71.68,71.68,71.52,71.54,19440.0,71.68,71.68,71.52,71.54,19440.0
2023-10-17 11:30:00,71.54,71.65,71.51,71.6,24862.0,71.54,71.65,71.51,71.6,24862.0
2023-10-17 11:40:00,71.6,71.88,71.58,71.87,35917.0,71.6,71.88,71.58,71.87,35917.0
2023-10-17 11:50:00,71.84,71.85,71.56,71.6,22675.0,71.84,71.85,71.56,71.6,22675.0
2023-10-17 12:00:00,71.59,71.61,71.42,71.61,16946.0,71.59,71.61,71.42,71.61,16946.0
2023-10-17 12:10:00,71.62,71.63,71.41,71.45,16292.0,71.62,71.63,71.41,71.45,16292.0
2023-10-17 12:20:00,71.43,71.57,71.41,71.56,15953.0,71.43,71.57,71.41,71.56,15953.0
2023-10-17 12:30:00,71.53,71.56,71.27,71.27,15877.0,71.53,71.56,71.27,71.27,15877.0
2023-10-17 12:40:00,71.27,71.36,71.19,71.19,19856.0,71.27,71.36,71.19,71.19,19856.0
2023-10-17 12:50:00,71.19,71.25,71.08,71.1,21570.0,71.19,71.25,71.08,71.1,21570.0
2023-10-17 13:00:00,71.1,71.12,70.95,71.01,19882.0,71.1,71.12,70.95,71.01,19882.0
2023-10-17 13:10:00,71.0,71.04,70.93,71.02,22474.0,71.0,71.04,70.93,71.02,22474.0
2023-10-17 13:20:00,71.02,71.02,70.86,70.97,37231.0,71.02,71.02,70.86,70.97,37231.0
2023-10-17 13:30:00,70.98,71.02,70.84,70.94,21233.0,70.98,71.02,70.84,70.94,21233.0
2023-10-17 13:40:00,70.92,71.02,70.8,70.87,18302.0,70.92,71.02,70.8,70.87,18302.0
2023-10-17 13:50:00,70.86,70.87,70.62,70.72,20414.0,70.86,70.87,70.62,70.72,20414.0
2023-10-17 14:00:00,70.7,70.73,70.63,70.66,14902.0,70.7,70.73,70.63,70.66,14902.0
2023-10-17 14:10:00,70.64,70.71,70.61,70.65,26260.0,70.64,70.71,70.61,70.65,26260.0
2023-10-17 14:20:00,70.65,70.67,70.5,70.53,34935.0,70.65,70.67,70.5,70.53,34935.0
2023-10-17 14:30:00,70.53,70.54,70.42,70.53,28507.0,70.53,70.54,70.42,70.53,28507.0
2023-10-17 14:40:00,70.53,70.67,70.52,70.52,28792.0,70.53,70.67,70.52,70.52,28792.0
2023-10-17 14:50:00,70.54,70.54,70.34,70.42,32445.0,70.54,70.54,70.34,70.42,32445.0
2023-10-17 15:00:00,70.42,70.48,70.33,70.46,30863.0,70.42,70.48,70.33,70.46,30863.0
2023-10-17 15:10:00,70.45,70.57,70.43,70.47,33248.0,70.45,70.57,70.43,70.47,33248.0
2023-10-17 15:20:00,70.48,70.54,70.4,70.5,33205.0,70.48,70.54,70.4,70.5,33205.0
2023-10-17 15:30:00,70.5,70.53,70.32,70.34,66036.0,70.5,70.53,70.32,70.34,66036.0
2023-10-17 15:40:00,70.33,70.34,70.13,70.2,95028.0,70.33,70.34,70.13,70.2,95028.0
2023-10-17 15:50:00,70.2,70.33,70.18,70.33,218967.0,70.2,70.33,70.18,70.33,218967.0
2023-10-18 09:30:00,70.55,70.74,69.68,69.73,81506.0,70.55,70.74,69.68,69.73,81506.0
2023-10-18 09:40:00,69.72,70.51,69.71,70.5,23519.0,69.72,70.51,69.71,70.5,23519.0
2023-10-18 09:50:00,70.47,70.51,70.21,70.34,20229.0,70.47,70.51,70.21,70.34,20229.0
2023-10-18 10:00:00,70.39,70.8,70.32,70.6,34235.0,70.39,70.8,70.32,70.6,34235.0
2023-10-18 10:10:00,70.62,70.64,70.31,70.64,22784.0,70.62,70.64,70.31,70.64,22784.0
2023-10-18 10:20:00,70.64,70.64,70.2,70.23,32165.0,70.64,70.64,70.2,70.23,32165.0
2023-10-18 10:30:00,70.23,70.35,70.14,70.35,89348.0,70.23,70.35,70.14,70.35,89348.0
2023-10-18 10:40:00,70.34,70.36,70.2,70.26,113320.0,70.34,70.36,70.2,70.26,113320.0
2023-10-18 10:50:00,70.28,70.28,69.78,69.85,51608.0,70.28,70.28,69.78,69.85,51608.0
2023-10-18 11:00:00,69.84,70.08,69.81,69.85,105931.0,69.84,70.08,69.81,69.85,105931.0
2023-10-18 11:10:00,69.87,70.02,69.84,69.98,66326.0,69.87,70.02,69.84,69.98,66326.0
2023-10-18 11:20:00,69.98,70.15,69.84,70.05,48557.0,69.98,70.15,69.84,70.05,48557.0
2023-10-18 11:30:00,70.04,70.04,69.86,69.87,19330.0,70.04,70.04,69.86,69.87,19330.0
2023-10-18 11:40:00,69.86,69.87,69.72,69.84,34211.0,69.86,69.87,69.72,69.84,34211.0
2023-10-18 11:50:00,69.85,69.93,69.82,69.83,15963.0,69.85,69.93,69.82,69.83,15963.0
2023-10-18 12:00:00,69.81,70.04,69.74,69.93,24519.0,69.81,70.04,69.74,69.93,24519.0
2023-10-18 12:10:00,69.92,69.95,69.75,69.82,28614.0,69.92,69.95,69.75,69.82,28614.0
2023-10-18 12:20:00,69.8,69.84,69.76,69.84,14138.0,69.8,69.84,69.76,69.84,14138.0
2023-10-18 12:30:00,69.84,69.84,69.7,69.72,22858.0,69.84,69.84,69.7,69.72,22858.0
2023-10-18 12:40:00,69.74,69.78,69.68,69.73,21402.0,69.74,69.78,69.68,69.73,21402.0
2023-10-18 12:50:00,69.72,69.73,69.63,69.65,20510.0,69.72,69.73,69.63,69.65,20510.0
2023-10-18 13:00:00,69.65,69.95,69.57,69.87,24825.0,69.65,69.95,69.57,69.87,24825.0
2023-10-18 13:10:00,69.84,69.92,69.81,69.89,15282.0,69.84,69.92,69.81,69.89,15282.0
2023-10-18 13:20:00,69.9,69.9,69.76,69.9,114997.0,69.9,69.9,69.76,69.9,114997.0
2023-10-18 13:30:00,69.9,69.93,69.68,69.72,53820.0,69.9,69.93,69.68,69.72,53820.0
2023-10-18 13:40:00,69.72,69.93,69.65,69.93,33903.0,69.72,69.93,69.65,69.93,33903.0
2023-10-18 13:50:00,69.94,70.27,69.92,70.22,23899.0,69.94,70.27,69.92,70.22,23899.0
2023-10-18 14:00:00,70.22,70.24,70.08,70.17,21786.0,70.22,70.24,70.08,70.17,21786.0
2023-10-18 14:10:00,70.15,70.15,70.0,70.11,26130.0,70.15,70.15,70.0,70.11,26130.0
2023-10-18 14:20:00,70.11,70.2,70.05,70.08,17898.0,70.11,70.2,70.05,70.08,17898.0
2023-10-18 14:30:00,70.08,70.12,70.01,70.02,14840.0,70.08,70.12,70.01,70.02,14840.0
2023-10-18 14:40:00,70.02,70.06,69.97,69.97,18431.0,70.02,70.06,69.97,69.97,18431.0
2023-10-18 14:50:00,69.98,70.02,69.89,69.89,24226.0,69.98,70.02,69.89,69.89,24226.0
2023-10-18 15:00:00,69.89,69.89,69.74,69.8,36300.0,69.89,69.89,69.74,69.8,36300.0
2023-10-18 15:10:00,69.8,69.92,69.78,69.91,33755.0,69.8,69.92,69.78,69.91,33755.0
2023-10-18 15:20:00,69.91,70.04,69.89,70.02,81845.0,69.91,70.04,69.89,70.02,81845.0
2023-10-18 15:30:00,70.02,70.06,69.75,69.8,90986.0,70.02,70.06,69.75,69.8,90986.0
2023-10-18 15:40:00,69.79,69.8,69.56,69.65,141850.0,69.79,69.8,69.56,69.65,141850.0
2023-10-18 15:50:00,69.64,69.73,69.62,69.71,226245.0,69.64,69.73,69.62,69.71,226245.0
2023-10-19 09:30:00,69.8,69.92,69.39,69.39,78045.0,69.8,69.92,69.39,69.39,78045.0
2023-10-19 09:40:00,69.45,69.64,69.36,69.64,77308.0,69.45,69.64,69.36,69.64,77308.0
2023-10-19 09:50:00,69.65,69.71,69.33,69.63,123164.0,69.65,69.71,69.33,69.63,123164.0
2023-10-19 10:00:00,69.64,69.68,69.28,69.3,29698.0,69.64,69.68,69.28,69.3,29698.0
2023-10-19 10:10:00,69.31,69.49,69.11,69.37,33685.0,69.31,69.49,69.11,69.37,33685.0
2023-10-19 10:20:00,69.33,69.35,69.1,69.11,29241.0,69.33,69.35,69.1,69.11,29241.0
2023-10-19 10:30:00,69.09,69.1,68.82,68.92,73059.0,69.09,69.1,68.82,68.92,73059.0
2023-10-19 10:40:00,68.9,69.0,68.87,68.9,34135.0,68.9,69.0,68.87,68.9,34135.0
2023-10-19 10:50:00,68.91,68.93,68.8,68.86,34555.0,68.91,68.93,68.8,68.86,34555.0
2023-10-19 11:00:00,68.86,69.06,68.86,69.05,30960.0,68.86,69.06,68.86,69.05,30960.0
2023-10-19 11:10:00,69.05,69.07,68.89,68.99,48700.0,69.05,69.07,68.89,68.99,48700.0
2023-10-19 11:20:00,68.99,69.36,68.97,69.34,52861.0,68.99,69.36,68.97,69.34,52861.0
2023-10-19 11:30:00,69.35,69.47,69.26,69.39,28521.0,69.35,69.47,69.26,69.39,28521.0
2023-10-19 11:40:00,69.39,69.75,69.39,69.69,20773.0,69.39,69.75,69.39,69.69,20773.0
2023-10-19 11:50:00,69.7,69.7,69.56,69.59,11519.0,69.7,69.7,69.56,69.59,11519.0
2023-10-19 12:00:00,69.58,69.91,69.45,69.61,22860.0,69.58,69.91,69.45,69.61,22860.0
2023-10-19 12:10:00,69.59,69.72,69.52,69.7,18689.0,69.59,69.72,69.52,69.7,18689.0
2023-10-19 12:20:00,69.71,69.94,69.26,69.31,25946.0,69.71,69.94,69.26,69.31,25946.0
2023-10-19 12:30:00,69.32,69.5,69.15,69.29,26102.0,69.32,69.5,69.15,69.29,26102.0
2023-10-19 12:40:00,69.29,69.63,69.23,69.6,32966.0,69.29,69.63,69.23,69.6,32966.0
2023-10-19 12:50:00,69.6,69.86,69.54,69.74,33248.0,69.6,69.86,69.54,69.74,33248.0
2023-10-19 13:00:00,69.77,69.95,69.76,69.85,19996.0,69.77,69.95,69.76,69.85,19996.0
2023-10-19 13:10:00,69.85,69.85,69.6,69.7,17654.0,69.85,69.85,69.6,69.7,17654.0
2023-10-19 13:20:00,69.7,69.75,69.56,69.62,42961.0,69.7,69.75,69.56,69.62,42961.0
2023-10-19 13:30:00,69.65,69.72,69.31,69.38,31642.0,69.65,69.72,69.31,69.38,31642.0
2023-10-19 13:40:00,69.38,69.4,69.26,69.26,14832.0,69.38,69.4,69.26,69.26,14832.0
2023-10-19 13:50:00,69.26,69.42,69.22,69.3,44615.0,69.26,69.42,69.22,69.3,44615.0
2023-10-19 14:00:00,69.26,69.35,69.19,69.23,22750.0,69.26,69.35,69.19,69.23,22750.0
2023-10-19 14:10:00,69.25,69.37,69.21,69.35,22542.0,69.25,69.37,69.21,69.35,22542.0
2023-10-19 14:20:00,69.34,69.37,69.24,69.31,30353.0,69.34,69.37,69.24,69.31,30353.0
2023-10-19 14:30:00,69.31,69.32,69.11,69.14,30996.0,69.31,69.32,69.11,69.14,30996.0
2023-10-19 14:40:00,69.13,69.16,69.07,69.14,15988.0,69.13,69.16,69.07,69.14,15988.0
2023-10-19 14:50:00,69.13,69.25,69.1,69.17,23031.0,69.13,69.25,69.1,69.17,23031.0
2023-10-19 15:00:00,69.16,69.24,69.13,69.17,20133.0,69.16,69.24,69.13,69.17,20133.0
2023-10-19 15:10:00,69.17,69.21,69.02,69.06,32229.0,69.17,69.21,69.02,69.06,32229.0
2023-10-19 15:20:00,69.08,69.16,69.03,69.14,39841.0,69.08,69.16,69.03,69.14,39841.0
2023-10-19 15:30:00,69.2,69.23,69.13,69.15,30091.0,69.2,69.23,69.13,69.15,30091.0
2023-10-19 15:40:00,69.15,69.18,68.99,69.1,94612.0,69.15,69.18,68.99,69.1,94612.0
2023-10-19 15:50:00,69.1,69.26,69.07,69.08,214052.0,69.1,69.26,69.07,69.08,214052.0
2023-10-20 09:30:00,69.02,69.47,68.87,69.34,201878.0,69.02,69.47,68.87,69.34,201878.0
2023-10-20 09:40:00,69.34,69.37,68.9,69.02,26100.0,69.34,69.37,68.9,69.02,26100.0
2023-10-20 09:50:00,69.06,69.2,68.77,68.9,28299.0,69.06,69.2,68.77,68.9,28299.0
2023-10-20 10:00:00,68.85,69.05,68.77,68.99,35519.0,68.85,69.05,68.77,68.99,35519.0
2023-10-20 10:10:00,68.99,69.15,68.98,69.1,31730.0,68.99,69.15,68.98,69.1,31730.0
2023-10-20 10:20:00,69.11,69.3,69.05,69.2,26941.0,69.11,69.3,69.05,69.2,26941.0
2023-10-20 10:30:00,69.18,69.35,69.1,69.11,42366.0,69.18,69.35,69.1,69.11,42366.0
2023-10-20 10:40:00,69.1,69.13,68.93,68.99,44248.0,69.1,69.13,68.93,68.99,44248.0
2023-10-20 10:50:00,68.97,69.1,68.92,69.03,51016.0,68.97,69.1,68.92,69.03,51016.0
2023-10-20 11:00:00,69.05,69.29,69.05,69.19,66381.0,69.05,69.29,69.05,69.19,66381.0
2023-10-20 11:10:00,69.19,69.22,68.96,68.96,35439.0,69.19,69.22,68.96,68.96,35439.0
2023-10-20 11:20:00,68.97,68.97,68.83,68.86,34283.0,68.97,68.97,68.83,68.86,34283.0
2023-10-20 11:30:00,68.84,68.88,68.71,68.84,32023.0,68.84,68.88,68.71,68.84,32023.0
2023-10-20 11:40:00,68.82,69.07,68.82,69.03,37384.0,68.82,69.07,68.82,69.03,37384.0
2023-10-20 11:50:00,69.05,69.25,68.99,69.25,27826.0,69.05,69.25,68.99,69.25,27826.0
2023-10-20 12:00:00,69.27,69.27,69.05,69.12,20822.0,69.27,69.27,69.05,69.12,20822.0
2023-10-20 12:10:00,69.11,69.16,69.05,69.16,18375.0,69.11,69.16,69.05,69.16,18375.0
2023-10-20 12:20:00,69.15,69.49,69.14,69.37,24998.0,69.15,69.49,69.14,69.37,24998.0
2023-10-20 12:30:00,69.37,69.37,69.26,69.28,20479.0,69.37,69.37,69.26,69.28,20479.0
2023-10-20 12:40:00,69.29,69.37,69.21,69.37,15849.0,69.29,69.37,69.21,69.37,15849.0
2023-10-20 12:50:00,69.36,69.38,69.25,69.33,13697.0,69.36,69.38,69.25,69.33,13697.0
2023-10-20 13:00:00,69.32,69.33,69.17,69.24,29749.0,69.32,69.33,69.17,69.24,29749.0
2023-10-20 13:10:00,69.28,69.63,69.26,69.47,47290.0,69.28,69.63,69.26,69.47,47290.0
2023-10-20 13:20:00,69.45,69.53,69.34,69.48,47854.0,69.45,69.53,69.34,69.48,47854.0
2023-10-20 13:30:00,69.5,69.5,69.37,69.38,27372.0,69.5,69.5,69.37,69.38,27372.0
2023-10-20 13:40:00,69.38,69.57,69.37,69.49,42871.0,69.38,69.57,69.37,69.49,42871.0
2023-10-20 13:50:00,69.5,69.7,69.42,69.67,43767.0,69.5,69.7,69.42,69.67,43767.0
2023-10-20 14:00:00,69.67,69.74,69.63,69.72,37612.0,69.67,69.74,69.63,69.72,37612.0
2023-10-20 14:10:00,69.74,69.76,69.48,69.59,54752.0,69.74,69.76,69.48,69.59,54752.0
2023-10-20 14:20:00,69.59,69.66,69.5,69.52,42571.0,69.59,69.66,69.5,69.52,42571.0
2023-10-20 14:30:00,69.51,69.67,69.46,69.62,29847.0,69.51,69.67,69.46,69.62,29847.0
2023-10-20 14:40:00,69.62,69.62,69.46,69.52,35443.0,69.62,69.62,69.46,69.52,35443.0
2023-10-20 14:50:00,69.52,69.57,69.48,69.57,36268.0,69.52,69.57,69.48,69.57,36268.0
2023-10-20 15:00:00,69.61,69.7,69.54,69.54,30159.0,69.61,69.7,69.54,69.54,30159.0
2023-10-20 15:10:00,69.53,69.68,69.49,69.67,60670.0,69.53,69.68,69.49,69.67,60670.0
2023-10-20 15:20:00,69.66,69.69,69.51,69.67,61312.0,69.66,69.69,69.51,69.67,61312.0
2023-10-20 15:30:00,69.67,69.73,69.62,69.62,55274.0,69.67,69.73,69.62,69.62,55274.0
2023-10-20 15:40:00,69.61,69.61,69.43,69.59,79065.0,69.61,69.61,69.43,69.59,79065.0
2023-10-20 15:50:00,69.57,69.57,69.4,69.48,276527.0,69.57,69.57,69.4,69.48,276527.0
2023-10-23 09:30:00,69.22,69.56,68.9,69.43,74848.0,69.22,69.56,68.9,69.43,74848.0
2023-10-23 09:40:00,69.56,69.57,68.97,69.25,28263.0,69.56,69.57,68.97,69.25,28263.0
2023-10-23 09:50:00,69.25,69.5,69.12,69.49,44568.0,69.25,69.5,69.12,69.49,44568.0
2023-10-23 10:00:00,69.5,69.58,69.03,69.06,30903.0,69.5,69.58,69.03,69.06,30903.0
2023-10-23 10:10:00,69.04,69.06,68.78,69.02,44113.0,69.04,69.06,68.78,69.02,44113.0
2023-10-23 10:20:00,69.02,69.06,68.76,68.78,70042.0,69.02,69.06,68.76,68.78,70042.0
2023-10-23 10:30:00,68.78,68.85,68.67,68.67,48074.0,68.78,68.85,68.67,68.67,48074.0
2023-10-23 10:40:00,68.66,68.71,68.42,68.44,63491.0,68.66,68.71,68.42,68.44,63491.0
2023-10-23 10:50:00,68.43,68.63,68.42,68.45,51701.0,68.43,68.63,68.42,68.45,51701.0
2023-10-23 11:00:00,68.46,68.47,68.21,68.25,101809.0,68.46,68.47,68.21,68.25,101809.0
2023-10-23 11:10:00,68.25,68.66,68.24,68.66,91519.0,68.25,68.66,68.24,68.66,91519.0
2023-10-23 11:20:00,68.66,68.95,68.58,68.94,66245.0,68.66,68.95,68.58,68.94,66245.0
2023-10-23 11:30:00,68.94,69.12,68.9,69.08,47182.0,68.94,69.12,68.9,69.08,47182.0
2023-10-23 11:40:00,69.06,69.19,68.82,69.0,154589.0,69.06,69.19,68.82,69.0,154589.0
2023-10-23 11:50:00,69.02,69.16,69.0,69.1,14653.0,69.02,69.16,69.0,69.1,14653.0
2023-10-23 12:00:00,69.11,69.27,69.04,69.2,19271.0,69.11,69.27,69.04,69.2,19271.0
2023-10-23 12:10:00,69.19,69.22,69.11,69.13,23888.0,69.19,69.22,69.11,69.13,23888.0
2023-10-23 12:20:00,69.14,69.3,69.1,69.28,21319.0,69.14,69.3,69.1,69.28,21319.0
2023-10-23 12:30:00,69.25,69.3,69.18,69.29,38305.0,69.25,69.3,69.18,69.29,38305.0
2023-10-23 12:40:00,69.29,69.39,69.26,69.27,34017.0,69.29,69.39,69.26,69.27,34017.0
2023-10-23 12:50:00,69.23,69.33,69.21,69.33,17428.0,69.23,69.33,69.21,69.33,17428.0
2023-10-23 13:00:00,69.35,69.47,69.31,69.41,37871.0,69.35,69.47,69.31,69.41,37871.0
2023-10-23 13:10:00,69.39,69.43,69.33,69.4,63873.0,69.39,69.43,69.33,69.4,63873.0
2023-10-23 13:20:00,69.4,69.5,69.38,69.47,49851.0,69.4,69.5,69.38,69.47,49851.0
2023-10-23 13:30:00,69.47,69.69,69.43,69.6,68278.0,69.47,69.69,69.43,69.6,68278.0
2023-10-23 13:40:00,69.59,69.73,69.55,69.71,54641.0,69.59,69.73,69.55,69.71,54641.0
2023-10-23 13:50:00,69.7,69.71,69.49,69.52,46001.0,69.7,69.71,69.49,69.52,46001.0
2023-10-23 14:00:00,69.52,69.64,69.39,69.62,58565.0,69.52,69.64,69.39,69.62,58565.0
2023-10-23 14:10:00,69.61,69.61,69.46,69.49,54173.0,69.61,69.61,69.46,69.49,54173.0
2023-10-23 14:20:00,69.48,69.49,69.3,69.34,29624.0,69.48,69.49,69.3,69.34,29624.0
2023-10-23 14:30:00,69.33,69.51,69.33,69.5,26274.0,69.33,69.51,69.33,69.5,26274.0
2023-10-23 14:40:00,69.51,69.61,69.48,69.52,31179.0,69.51,69.61,69.48,69.52,31179.0
2023-10-23 14:50:00,69.5,69.65,69.48,69.62,47953.0,69.5,69.65,69.48,69.62,47953.0
2023-10-23 15:00:00,69.63,69.64,69.52,69.59,53164.0,69.63,69.64,69.52,69.59,53164.0
2023-10-23 15:10:00,69.59,69.67,69.49,69.51,99689.0,69.59,69.67,69.49,69.51,99689.0
2023-10-23 15:20:00,69.5,69.52,69.35,69.43,109160.0,69.5,69.52,69.35,69.43,109160.0
2023-10-23 15:30:00,69.41,69.47,69.28,69.28,86390.0,69.41,69.47,69.28,69.28,86390.0
2023-10-23 15:40:00,69.28,69.41,69.21,69.34,98526.0,69.28,69.41,69.21,69.34,98526.0
2023-10-23 15:50:00,69.36,69.37,69.05,69.05,426960.0,69.36,69.37,69.05,69.05,426960.0
2023-10-24 09:30:00,68.89,69.64,68.89,69.54,68595.0,68.89,69.64,68.89,69.54,68595.0
2023-10-24 09:40:00,69.59,69.71,68.92,69.0,20890.0,69.59,69.71,68.92,69.0,20890.0
2023-10-24 09:50:00,69.0,69.23,68.89,69.0,15666.0,69.0,69.23,68.89,69.0,15666.0
2023-10-24 10:00:00,69.02,69.09,68.69,68.95,51701.0,69.02,69.09,68.69,68.95,51701.0
2023-10-24 10:10:00,68.95,68.97,68.67,68.81,66556.0,68.95,68.97,68.67,68.81,66556.0
2023-10-24 10:20:00,68.81,68.99,68.73,68.96,55476.0,68.81,68.99,68.73,68.96,55476.0
2023-10-24 10:30:00,68.93,69.17,68.92,69.1,34445.0,68.93,69.17,68.92,69.1,34445.0
2023-10-24 10:40:00,69.1,69.19,69.01,69.19,35911.0,69.1,69.19,69.01,69.19,35911.0
2023-10-24 10:50:00,69.2,69.21,69.02,69.07,35116.0,69.2,69.21,69.02,69.07,35116.0
2023-10-24 11:00:00,69.07,69.2,68.91,69.11,39022.0,69.07,69.2,68.91,69.11,39022.0
2023-10-24 11:10:00,69.08,69.09,68.83,68.84,28396.0,69.08,69.09,68.83,68.84,28396.0
2023-10-24 11:20:00,68.83,68.83,68.71,68.76,27801.0,68.83,68.83,68.71,68.76,27801.0
2023-10-24 11:30:00,68.75,68.89,68.75,68.85,24290.0,68.75,68.89,68.75,68.85,24290.0
2023-10-24 11:40:00,68.84,68.88,68.8,68.81,23873.0,68.84,68.88,68.8,68.81,23873.0
2023-10-24 11:50:00,68.8,68.81,68.63,68.7,36444.0,68.8,68.81,68.63,68.7,36444.0
2023-10-24 12:00:00,68.7,68.77,68.66,68.71,22370.0,68.7,68.77,68.66,68.71,22370.0
2023-10-24 12:10:00,68.72,68.77,68.55,68.57,13741.0,68.72,68.77,68.55,68.57,13741.0
2023-10-24 12:20:00,68.57,68.61,68.47,68.54,35627.0,68.57,68.61,68.47,68.54,35627.0
2023-10-24 12:30:00,68.53,68.59,68.41,68.57,24108.0,68.53,68.59,68.41,68.57,24108.0
2023-10-24 12:40:00,68.59,68.65,68.59,68.59,16470.0,68.59,68.65,68.59,68.59,16470.0
2023-10-24 12:50:00,68.6,68.7,68.57,68.7,24155.0,68.6,68.7,68.57,68.7,24155.0
2023-10-24 13:00:00,68.7,68.82,68.67,68.77,73733.0,68.7,68.82,68.67,68.77,73733.0
2023-10-24 13:10:00,68.77,68.77,68.66,68.67,89720.0,68.77,68.77,68.66,68.67,89720.0
2023-10-24 13:20:00,68.67,68.94,68.67,68.93,49469.0,68.67,68.94,68.67,68.93,49469.0
2023-10-24 13:30:00,68.94,68.98,68.86,68.93,33722.0,68.94,68.98,68.86,68.93,33722.0
2023-10-24 13:40:00,68.95,69.17,68.94,69.1,160109.0,68.95,69.17,68.94,69.1,160109.0
2023-10-24 13:50:00,69.11,69.16,68.99,69.16,61576.0,69.11,69.16,68.99,69.16,61576.0
2023-10-24 14:00:00,69.15,73.26,69.13,70.54,1404384.0,69.15,73.26,69.13,70.54,1404384.0
2023-10-24 14:10:00,70.52,70.61,66.66,68.41,1093271.0,70.52,70.61,66.66,68.41,1093271.0
2023-10-24 14:20:00,68.38,69.4,68.21,69.38,451733.0,68.38,69.4,68.21,69.38,451733.0
2023-10-24 14:30:00,69.38,70.5,69.34,70.48,378528.0,69.38,70.5,69.34,70.48,378528.0
2023-10-24 14:40:00,70.53,71.82,70.01,70.52,754014.0,70.53,71.82,70.01,70.52,754014.0
2023-10-24 14:50:00,70.54,70.66,69.84,69.9,297420.0,70.54,70.66,69.84,69.9,297420.0
2023-10-24 15:00:00,69.9,70.27,69.77,70.25,159940.0,69.9,70.27,69.77,70.25,159940.0
2023-10-24 15:10:00,70.24,70.45,70.13,70.42,138960.0,70.24,70.45,70.13,70.42,138960.0
2023-10-24 15:20:00,70.43,70.7,70.27,70.44,202486.0,70.43,70.7,70.27,70.44,202486.0
2023-10-24 15:30:00,70.44,70.46,70.2,70.32,162763.0,70.44,70.46,70.2,70.32,162763.0
2023-10-24 15:40:00,70.31,70.57,70.31,70.44,244369.0,70.31,70.57,70.31,70.44,244369.0
2023-10-24 15:50:00,70.45,70.63,70.4,70.49,666060.0,70.45,70.63,70.4,70.49,666060.0
2023-10-25 09:30:00,70.12,70.32,69.27,69.44,134462.0,70.12,70.32,69.27,69.44,134462.0
2023-10-25 09:40:00,69.43,69.49,68.95,69.19,102476.0,69.43,69.49,68.95,69.19,102476.0
2023-10-25 09:50:00,69.2,69.33,68.87,68.97,173394.0,69.2,69.33,68.87,68.97,173394.0
2023-10-25 10:00:00,68.94,69.11,68.63,69.05,94289.0,68.94,69.11,68.63,69.05,94289.0
2023-10-25 10:10:00,69.04,69.6,69.03,69.48,85403.0,69.04,69.6,69.03,69.48,85403.0
2023-10-25 10:20:00,69.48,69.56,69.22,69.53,70482.0,69.48,69.56,69.22,69.53,70482.0
2023-10-25 10:30:00,69.54,69.87,69.47,69.85,74191.0,69.54,69.87,69.47,69.85,74191.0
2023-10-25 10:40:00,69.84,69.9,69.78,69.89,71132.0,69.84,69.9,69.78,69.89,71132.0
2023-10-25 10:50:00,69.9,70.0,69.84,70.0,56504.0,69.9,70.0,69.84,70.0,56504.0
2023-10-25 11:00:00,70.0,70.24,69.89,69.89,102086.0,70.0,70.24,69.89,69.89,102086.0
2023-10-25 11:10:00,69.92,69.98,69.24,69.44,205547.0,69.92,69.98,69.24,69.44,205547.0
2023-10-25 11:20:00,69.38,69.43,69.12,69.26,88969.0,69.38,69.43,69.12,69.26,88969.0
2023-10-25 11:30:00,69.24,69.25,68.95,69.06,72503.0,69.24,69.25,68.95,69.06,72503.0
2023-10-25 11:40:00,69.03,69.13,68.81,69.0,75076.0,69.03,69.13,68.81,69.0,75076.0
2023-10-25 11:50:00,68.99,69.07,68.83,68.92,66652.0,68.99,69.07,68.83,68.92,66652.0
2023-10-25 12:00:00,68.9,68.91,68.54,68.64,65663.0,68.9,68.91,68.54,68.64,65663.0
2023-10-25 12:10:00,68.62,68.71,68.45,68.51,55663.0,68.62,68.71,68.45,68.51,55663.0
2023-10-25 12:20:00,68.48,68.98,68.48,68.89,60071.0,68.48,68.98,68.48,68.89,60071.0
2023-10-25 12:30:00,68.86,69.08,68.81,68.89,78075.0,68.86,69.08,68.81,68.89,78075.0
2023-10-25 12:40:00,68.89,69.01,68.62,68.65,106496.0,68.89,69.01,68.62,68.65,106496.0
2023-10-25 12:50:00,68.65,68.73,68.48,68.62,53715.0,68.65,68.73,68.48,68.62,53715.0
2023-10-25 13:00:00,68.61,68.73,68.49,68.59,141049.0,68.61,68.73,68.49,68.59,141049.0
2023-10-25 13:10:00,68.63,68.65,68.4,68.53,150830.0,68.63,68.65,68.4,68.53,150830.0
2023-10-25 13:20:00,68.58,68.6,68.37,68.38,106773.0,68.58,68.6,68.37,68.38,106773.0
2023-10-25 13:30:00,68.36,68.43,68.26,68.36,52862.0,68.36,68.43,68.26,68.36,52862.0
2023-10-25 13:40:00,68.36,68.39,68.27,68.29,18928.0,68.36,68.39,68.27,68.29,18928.0
2023-10-25 13:50:00,68.27,68.3,67.94,68.02,86860.0,68.27,68.3,67.94,68.02,86860.0
2023-10-25 14:00:00,68.02,68.08,67.68,67.78,101898.0,68.02,68.08,67.68,67.78,101898.0
2023-10-25 14:10:00,67.76,68.16,67.75,68.14,88872.0,67.76,68.16,67.75,68.14,88872.0
2023-10-25 14:20:00,68.16,68.22,67.99,67.99,94221.0,68.16,68.22,67.99,67.99,94221.0
2023-10-25 14:30:00,67.95,68.25,67.93,68.23,59462.0,67.95,68.25,67.93,68.23,59462.0
2023-10-25 14:40:00,68.24,68.37,68.1,68.23,94961.0,68.24,68.37,68.1,68.23,94961.0
2023-10-25 14:50:00,68.23,68.41,68.1,68.1,102397.0,68.23,68.41,68.1,68.1,102397.0
2023-10-25 15:00:00,68.1,68.11,67.9,67.96,68035.0,68.1,68.11,67.9,67.96,68035.0
2023-10-25 15:10:00,67.98,68.27,67.96,68.26,120049.0,67.98,68.27,67.96,68.26,120049.0
2023-10-25 15:20:00,68.24,68.36,68.08,68.14,69447.0,68.24,68.36,68.08,68.14,69447.0
2023-10-25 15:30:00,68.15,68.3,68.14,68.21,103708.0,68.15,68.3,68.14,68.21,103708.0
2023-10-25 15:40:00,68.22,68.49,68.18,68.43,159266.0,68.22,68.49,68.18,68.43,159266.0
2023-10-25 15:50:00,68.45,68.57,68.24,68.36,447397.0,68.45,68.57,68.24,68.36,447397.0
2023-10-26 09:30:00,62.5,64.56,61.5,64.5,734443.0,62.5,64.56,61.5,64.5,734443.0
2023-10-26 09:40:00,64.45,64.45,63.61,63.9,320378.0,64.45,64.45,63.61,63.9,320378.0
2023-10-26 09:50:00,63.9,63.96,62.77,62.91,431911.0,63.9,63.96,62.77,62.91,431911.0
2023-10-26 10:00:00,62.93,63.11,62.46,62.76,225554.0,62.93,63.11,62.46,62.76,225554.0
2023-10-26 10:10:00,62.78,63.42,62.54,63.41,338082.0,62.78,63.42,62.54,63.41,338082.0
2023-10-26 10:20:00,63.41,63.72,62.87,62.99,249362.0,63.41,63.72,62.87,62.99,249362.0
2023-10-26 10:30:00,62.99,62.99,62.35,62.64,159019.0,62.99,62.99,62.35,62.64,159019.0
2023-10-26 10:40:00,62.64,63.09,62.47,63.09,119675.0,62.64,63.09,62.47,63.09,119675.0
2023-10-26 10:50:00,63.09,63.58,63.01,63.55,126546.0,63.09,63.58,63.01,63.55,126546.0
2023-10-26 11:00:00,63.55,64.35,63.49,63.77,194404.0,63.55,64.35,63.49,63.77,194404.0
2023-10-26 11:10:00,63.78,64.04,63.4,63.72,138777.0,63.78,64.04,63.4,63.72,138777.0
2023-10-26 11:20:00,63.72,64.06,63.66,63.93,97342.0,63.72,64.06,63.66,63.93,97342.0
2023-10-26 11:30:00,63.94,64.12,63.27,64.03,69814.0,63.94,64.12,63.27,64.03,69814.0
2023-10-26 11:40:00,64.0,64.22,63.81,64.18,60054.0,64.0,64.22,63.81,64.18,60054.0
2023-10-26 11:50:00,64.18,64.38,63.86,63.91,196092.0,64.18,64.38,63.86,63.91,196092.0
2023-10-26 12:00:00,63.9,63.9,63.07,63.24,83407.0,63.9,63.9,63.07,63.24,83407.0
2023-10-26 12:10:00,63.2,63.45,62.68,62.75,99315.0,63.2,63.45,62.68,62.75,99315.0
2023-10-26 12:20:00,62.79,62.95,62.57,62.85,103132.0,62.79,62.95,62.57,62.85,103132.0
2023-10-26 12:30:00,62.83,62.96,62.71,62.73,77262.0,62.83,62.96,62.71,62.73,77262.0
2023-10-26 12:40:00,62.73,62.93,62.62,62.91,56747.0,62.73,62.93,62.62,62.91,56747.0
2023-10-26 12:50:00,62.92,63.0,62.7,62.9,58904.0,62.92,63.0,62.7,62.9,58904.0
2023-10-26 13:00:00,62.88,63.14,62.84,63.0,59434.0,62.88,63.14,62.84,63.0,59434.0
2023-10-26 13:10:00,63.01,63.4,62.98,63.37,56758.0,63.01,63.4,62.98,63.37,56758.0
2023-10-26 13:20:00,63.38,63.46,63.23,63.44,64937.0,63.38,63.46,63.23,63.44,64937.0
2023-10-26 13:30:00,63.43,63.75,63.34,63.69,65781.0,63.43,63.75,63.34,63.69,65781.0
2023-10-26 13:40:00,63.69,64.07,63.69,64.06,78933.0,63.69,64.07,63.69,64.06,78933.0
2023-10-26 13:50:00,64.04,64.2,63.98,64.08,67023.0,64.04,64.2,63.98,64.08,67023.0
2023-10-26 14:00:00,64.08,64.17,63.32,63.34,147051.0,64.08,64.17,63.32,63.34,147051.0
2023-10-26 14:10:00,63.37,63.55,62.35,62.59,247611.0,63.37,63.55,62.35,62.59,247611.0
2023-10-26 14:20:00,62.64,63.42,62.51,63.17,149661.0,62.64,63.42,62.51,63.17,149661.0
2023-10-26 14:30:00,63.2,63.73,63.2,63.51,72924.0,63.2,63.73,63.2,63.51,72924.0
2023-10-26 14:40:00,63.49,63.83,63.37,63.37,91680.0,63.49,63.83,63.37,63.37,91680.0
2023-10-26 14:50:00,63.37,63.67,63.29,63.62,109660.0,63.37,63.67,63.29,63.62,109660.0
2023-10-26 15:00:00,63.61,63.68,63.49,63.61,233104.0,63.61,63.68,63.49,63.61,233104.0
2023-10-26 15:10:00,63.63,63.76,63.59,63.68,156520.0,63.63,63.76,63.59,63.68,156520.0
2023-10-26 15:20:00,63.67,63.75,63.62,63.69,133361.0,63.67,63.75,63.62,63.69,133361.0
2023-10-26 15:30:00,63.68,63.7,63.06,63.08,186695.0,63.68,63.7,63.06,63.08,186695.0
2023-10-26 15:40:00,63.08,63.09,62.68,62.78,304909.0,63.08,63.09,62.68,62.78,304909.0
2023-10-26 15:50:00,62.77,62.85,62.65,62.78,832159.0,62.77,62.85,62.65,62.78,832159.0
2023-10-27 09:30:00,63.1,64.15,63.09,63.71,439487.0,63.1,64.15,63.09,63.71,439487.0
2023-10-27 09:40:00,63.71,63.72,61.93,62.14,263984.0,63.71,63.72,61.93,62.14,263984.0
2023-10-27 09:50:00,62.15,62.3,61.78,62.17,214735.0,62.15,62.3,61.78,62.17,214735.0
2023-10-27 10:00:00,62.16,62.31,61.47,61.47,354817.0,62.16,62.31,61.47,61.47,354817.0
2023-10-27 10:10:00,61.49,61.64,61.31,61.43,173686.0,61.49,61.64,61.31,61.43,173686.0
2023-10-27 10:20:00,61.45,61.59,61.36,61.44,158284.0,61.45,61.59,61.36,61.44,158284.0
2023-10-27 10:30:00,61.47,61.73,61.37,61.4,161453.0,61.47,61.73,61.37,61.4,161453.0
2023-10-27 10:40:00,61.37,61.64,61.22,61.57,157823.0,61.37,61.64,61.22,61.57,157823.0
2023-10-27 10:50:00,61.6,61.77,61.57,61.67,178468.0,61.6,61.77,61.57,61.67,178468.0
2023-10-27 11:00:00,61.69,61.87,61.61,61.74,218834.0,61.69,61.87,61.61,61.74,218834.0
2023-10-27 11:10:00,61.73,61.86,61.56,61.68,262840.0,61.73,61.86,61.56,61.68,262840.0
2023-10-27 11:20:00,61.71,62.26,61.69,62.15,82252.0,61.71,62.26,61.69,62.15,82252.0
2023-10-27 11:30:00,62.14,62.28,62.03,62.19,61022.0,62.14,62.28,62.03,62.19,61022.0
2023-10-27 11:40:00,62.23,62.36,61.97,62.12,41632.0,62.23,62.36,61.97,62.12,41632.0
2023-10-27 11:50:00,62.12,62.12,61.87,61.89,50695.0,62.12,62.12,61.87,61.89,50695.0
2023-10-27 12:00:00,61.88,61.93,61.73,61.86,42138.0,61.88,61.93,61.73,61.86,42138.0
2023-10-27 12:10:00,61.86,61.92,61.76,61.77,34903.0,61.86,61.92,61.76,61.77,34903.0
2023-10-27 12:20:00,61.78,61.79,61.45,61.61,47207.0,61.78,61.79,61.45,61.61,47207.0
2023-10-27 12:30:00,61.62,61.74,61.6,61.61,39748.0,61.62,61.74,61.6,61.61,39748.0
2023-10-27 12:40:00,61.64,61.64,61.56,61.57,26694.0,61.64,61.64,61.56,61.57,26694.0
2023-10-27 12:50:00,61.58,61.59,61.45,61.5,33935.0,61.58,61.59,61.45,61.5,33935.0
2023-10-27 13:00:00,61.5,61.64,61.44,61.49,113246.0,61.5,61.64,61.44,61.49,113246.0
2023-10-27 13:10:00,61.49,61.54,61.35,61.4,63046.0,61.49,61.54,61.35,61.4,63046.0
2023-10-27 13:20:00,61.42,61.63,61.4,61.54,52534.0,61.42,61.63,61.4,61.54,52534.0
2023-10-27 13:30:00,61.54,61.78,61.5,61.64,68511.0,61.54,61.78,61.5,61.64,68511.0
2023-10-27 13:40:00,61.64,61.71,61.56,61.58,43503.0,61.64,61.71,61.56,61.58,43503.0
2023-10-27 13:50:00,61.58,61.6,61.42,61.46,47291.0,61.58,61.6,61.42,61.46,47291.0
2023-10-27 14:00:00,61.47,61.65,61.38,61.6,61164.0,61.47,61.65,61.38,61.6,61164.0
2023-10-27 14:10:00,61.61,61.65,61.51,61.55,40012.0,61.61,61.65,61.51,61.55,40012.0
2023-10-27 14:20:00,61.55,61.55,61.33,61.35,45882.0,61.55,61.55,61.33,61.35,45882.0
2023-10-27 14:30:00,61.33,61.48,61.31,61.48,81837.0,61.33,61.48,61.31,61.48,81837.0
2023-10-27 14:40:00,61.48,61.49,61.26,61.28,71618.0,61.48,61.49,61.26,61.28,71618.0
2023-10-27 14:50:00,61.28,61.31,61.05,61.08,71321.0,61.28,61.31,61.05,61.08,71321.0
2023-10-27 15:00:00,61.06,61.17,61.01,61.12,57264.0,61.06,61.17,61.01,61.12,57264.0
2023-10-27 15:10:00,61.13,61.33,61.11,61.2,70522.0,61.13,61.33,61.11,61.2,70522.0
2023-10-27 15:20:00,61.2,61.24,61.06,61.22,83689.0,61.2,61.24,61.06,61.22,83689.0
2023-10-27 15:30:00,61.21,61.28,61.06,61.06,85962.0,61.21,61.28,61.06,61.06,85962.0
2023-10-27 15:40:00,61.06,61.26,61.02,61.26,119210.0,61.06,61.26,61.02,61.26,119210.0
2023-10-27 15:50:00,61.25,61.75,61.24,61.7,579919.0,61.25,61.75,61.24,61.7,579919.0
2023-10-30 09:30:00,62.06,62.3,61.71,62.01,71472.0,62.06,62.3,61.71,62.01,71472.0
2023-10-30 09:40:00,62.01,62.16,61.41,61.43,61745.0,62.01,62.16,61.41,61.43,61745.0
2023-10-30 09:50:00,61.47,61.6,60.92,61.04,134354.0,61.47,61.6,60.92,61.04,134354.0
2023-10-30 10:00:00,61.1,61.14,60.57,60.64,68883.0,61.1,61.14,60.57,60.64,68883.0
2023-10-30 10:10:00,60.63,60.97,60.57,60.77,129848.0,60.63,60.97,60.57,60.77,129848.0
2023-10-30 10:20:00,60.8,60.82,60.59,60.79,64582.0,60.8,60.82,60.59,60.79,64582.0
2023-10-30 10:30:00,60.75,60.82,60.66,60.75,56026.0,60.75,60.82,60.66,60.75,56026.0
2023-10-30 10:40:00,60.8,60.92,60.64,60.82,97125.0,60.8,60.92,60.64,60.82,97125.0
2023-10-30 10:50:00,60.79,60.89,60.57,60.66,59079.0,60.79,60.89,60.57,60.66,59079.0
2023-10-30 11:00:00,60.66,60.91,60.62,60.91,46345.0,60.66,60.91,60.62,60.91,46345.0
2023-10-30 11:10:00,60.89,60.95,60.75,60.79,45412.0,60.89,60.95,60.75,60.79,45412.0
2023-10-30 11:20:00,60.78,60.95,60.75,60.86,51206.0,60.78,60.95,60.75,60.86,51206.0
2023-10-30 11:30:00,60.84,61.22,60.82,61.18,49509.0,60.84,61.22,60.82,61.18,49509.0
2023-10-30 11:40:00,61.17,61.45,61.1,61.3,46651.0,61.17,61.45,61.1,61.3,46651.0
2023-10-30 11:50:00,61.3,61.41,61.24,61.4,28971.0,61.3,61.41,61.24,61.4,28971.0
2023-10-30 12:00:00,61.39,61.52,61.37,61.46,45983.0,61.39,61.52,61.37,61.46,45983.0
2023-10-30 12:10:00,61.44,61.5,61.35,61.4,36220.0,61.44,61.5,61.35,61.4,36220.0
2023-10-30 12:20:00,61.44,61.51,61.38,61.46,40266.0,61.44,61.51,61.38,61.46,40266.0
2023-10-30 12:30:00,61.44,61.47,61.36,61.36,41186.0,61.44,61.47,61.36,61.36,41186.0
2023-10-30 12:40:00,61.35,61.35,61.13,61.22,40412.0,61.35,61.35,61.13,61.22,40412.0
2023-10-30 12:50:00,61.23,61.34,61.23,61.3,47352.0,61.23,61.34,61.23,61.3,47352.0
2023-10-30 13:00:00,61.3,61.48,61.26,61.45,51437.0,61.3,61.48,61.26,61.45,51437.0
2023-10-30 13:10:00,61.44,61.47,61.38,61.4,42560.0,61.44,61.47,61.38,61.4,42560.0
2023-10-30 13:20:00,61.41,61.68,61.37,61.65,142780.0,61.41,61.68,61.37,61.65,142780.0
2023-10-30 13:30:00,61.65,61.73,61.53,61.56,118018.0,61.65,61.73,61.53,61.56,118018.0
2023-10-30 13:40:00,61.54,61.8,61.54,61.77,47787.0,61.54,61.8,61.54,61.77,47787.0
2023-10-30 13:50:00,61.77,61.9,61.76,61.86,37111.0,61.77,61.9,61.76,61.86,37111.0
2023-10-30 14:00:00,61.86,61.93,61.81,61.93,45995.0,61.86,61.93,61.81,61.93,45995.0
2023-10-30 14:10:00,61.91,62.05,61.91,62.04,39957.0,61.91,62.05,61.91,62.04,39957.0
2023-10-30 14:20:00,62.04,62.26,62.03,62.24,65196.0,62.04,62.26,62.03,62.24,65196.0
2023-10-30 14:30:00,62.25,62.34,62.13,62.31,72897.0,62.25,62.34,62.13,62.31,72897.0
2023-10-30 14:40:00,62.31,62.47,62.29,62.34,86949.0,62.31,62.47,62.29,62.34,86949.0
2023-10-30 14:50:00,62.32,62.42,62.28,62.31,121197.0,62.32,62.42,62.28,62.31,121197.0
2023-10-30 15:00:00,62.32,62.41,62.26,62.34,71305.0,62.32,62.41,62.26,62.34,71305.0
2023-10-30 15:10:00,62.34,62.35,62.22,62.3,72007.0,62.34,62.35,62.22,62.3,72007.0
2023-10-30 15:20:00,62.31,62.41,62.29,62.37,58377.0,62.31,62.41,62.29,62.37,58377.0
2023-10-30 15:30:00,62.37,62.44,62.33,62.39,72396.0,62.37,62.44,62.33,62.39,72396.0
2023-10-30 15:40:00,62.39,62.43,62.26,62.28,106332.0,62.39,62.43,62.26,62.28,106332.0
2023-10-30 15:50:00,62.28,62.46,62.27,62.34,355658.0,62.28,62.46,62.27,62.34,355658.0
2023-10-31 09:30:00,62.4,63.06,62.33,62.77,146976.0,62.4,63.06,62.33,62.77,146976.0
2023-10-31 09:40:00,62.81,62.91,62.54,62.66,105495.0,62.81,62.91,62.54,62.66,105495.0
2023-10-31 09:50:00,62.67,62.77,62.53,62.63,108863.0,62.67,62.77,62.53,62.63,108863.0
2023-10-31 10:00:00,62.71,62.79,62.56,62.77,63735.0,62.71,62.79,62.56,62.77,63735.0
2023-10-31 10:10:00,62.77,62.94,62.71,62.77,53839.0,62.77,62.94,62.71,62.77,53839.0
2023-10-31 10:20:00,62.82,62.89,62.72,62.75,57254.0,62.82,62.89,62.72,62.75,57254.0
2023-10-31 10:30:00,62.76,62.98,62.74,62.98,69756.0,62.76,62.98,62.74,62.98,69756.0
2023-10-31 10:40:00,62.96,63.09,62.87,63.03,80481.0,62.96,63.09,62.87,63.03,80481.0
2023-10-31 10:50:00,63.05,63.21,62.99,63.08,80065.0,63.05,63.21,62.99,63.08,80065.0
2023-10-31 11:00:00,63.09,63.21,62.95,63.15,68288.0,63.09,63.21,62.95,63.15,68288.0
2023-10-31 11:10:00,63.16,63.27,63.0,63.11,123080.0,63.16,63.27,63.0,63.11,123080.0
2023-10-31 11:20:00,63.13,63.16,62.99,63.05,36952.0,63.13,63.16,62.99,63.05,36952.0
2023-10-31 11:30:00,63.05,63.38,63.02,63.36,100429.0,63.05,63.38,63.02,63.36,100429.0
2023-10-31 11:40:00,63.37,63.41,63.22,63.25,78993.0,63.37,63.41,63.22,63.25,78993.0
2023-10-31 11:50:00,63.25,63.37,63.14,63.35,62146.0,63.25,63.37,63.14,63.35,62146.0
2023-10-31 12:00:00,63.35,63.4,63.21,63.36,88629.0,63.35,63.4,63.21,63.36,88629.0
2023-10-31 12:10:00,63.36,63.45,63.14,63.28,107457.0,63.36,63.45,63.14,63.28,107457.0
2023-10-31 12:20:00,63.28,63.36,63.05,63.31,49774.0,63.28,63.36,63.05,63.31,49774.0
2023-10-31 12:30:00,63.31,63.45,63.2,63.24,70497.0,63.31,63.45,63.2,63.24,70497.0
2023-10-31 12:40:00,63.22,63.27,63.11,63.15,77415.0,63.22,63.27,63.11,63.15,77415.0
2023-10-31 12:50:00,63.15,63.17,63.04,63.1,51421.0,63.15,63.17,63.04,63.1,51421.0
2023-10-31 13:00:00,63.1,63.31,63.08,63.23,45343.0,63.1,63.31,63.08,63.23,45343.0
2023-10-31 13:10:00,63.21,63.24,63.06,63.1,44746.0,63.21,63.24,63.06,63.1,44746.0
2023-10-31 13:20:00,63.09,63.19,63.09,63.17,44285.0,63.09,63.19,63.09,63.17,44285.0
2023-10-31 13:30:00,63.18,63.32,63.17,63.29,62608.0,63.18,63.32,63.17,63.29,62608.0
2023-10-31 13:40:00,63.29,63.39,63.26,63.28,71345.0,63.29,63.39,63.26,63.28,71345.0
2023-10-31 13:50:00,63.26,63.52,63.26,63.44,49907.0,63.26,63.52,63.26,63.44,49907.0
2023-10-31 14:00:00,63.43,63.53,63.42,63.48,90372.0,63.43,63.53,63.42,63.48,90372.0
2023-10-31 14:10:00,63.47,63.54,63.43,63.52,48945.0,63.47,63.54,63.43,63.52,48945.0
2023-10-31 14:20:00,63.52,63.58,63.45,63.52,107700.0,63.52,63.58,63.45,63.52,107700.0
2023-10-31 14:30:00,63.53,63.73,63.51,63.72,66820.0,63.53,63.73,63.51,63.72,66820.0
2023-10-31 14:40:00,63.72,63.87,63.62,63.86,132356.0,63.72,63.87,63.62,63.86,132356.0
2023-10-31 14:50:00,63.86,64.06,63.86,64.05,191564.0,63.86,64.06,63.86,64.05,191564.0
2023-10-31 15:00:00,64.05,64.12,63.89,63.99,88456.0,64.05,64.12,63.89,63.99,88456.0
2023-10-31 15:10:00,63.98,64.06,63.94,63.97,127922.0,63.98,64.06,63.94,63.97,127922.0
2023-10-31 15:20:00,63.98,64.18,63.97,64.09,243148.0,63.98,64.18,63.97,64.09,243148.0
2023-10-31 15:30:00,64.09,64.25,64.04,64.14,224218.0,64.09,64.25,64.04,64.14,224218.0
2023-10-31 15:40:00,64.14,64.2,64.0,64.02,248377.0,64.14,64.2,64.0,64.02,248377.0
2023-10-31 15:50:00,64.02,64.05,63.71,63.72,602827.0,64.02,64.05,63.71,63.72,602827.0
2023-11-01 09:30:00,63.5,63.89,63.21,63.21,77094.0,63.5,63.89,63.21,63.21,77094.0
2023-11-01 09:40:00,63.31,63.39,63.04,63.07,22411.0,63.31,63.39,63.04,63.07,22411.0
2023-11-01 09:50:00,63.07,63.18,62.71,62.79,64966.0,63.07,63.18,62.71,62.79,64966.0
2023-11-01 10:00:00,62.86,62.86,62.52,62.63,34366.0,62.86,62.86,62.52,62.63,34366.0
2023-11-01 10:10:00,62.68,62.79,62.62,62.75,79738.0,62.68,62.79,62.62,62.75,79738.0
2023-11-01 10:20:00,62.75,62.85,62.7,62.82,43229.0,62.75,62.85,62.7,62.82,43229.0
2023-11-01 10:30:00,62.82,63.09,62.81,62.92,35921.0,62.82,63.09,62.81,62.92,35921.0
2023-11-01 10:40:00,62.93,63.18,62.81,63.04,58193.0,62.93,63.18,62.81,63.04,58193.0
2023-11-01 10:50:00,63.02,63.08,62.95,62.99,101850.0,63.02,63.08,62.95,62.99,101850.0
2023-11-01 11:00:00,62.99,63.21,62.96,63.2,59248.0,62.99,63.21,62.96,63.2,59248.0
2023-11-01 11:10:00,63.21,63.24,63.12,63.17,28232.0,63.21,63.24,63.12,63.17,28232.0
2023-11-01 11:20:00,63.13,63.14,62.87,62.9,39086.0,63.13,63.14,62.87,62.9,39086.0
2023-11-01 11:30:00,62.89,62.92,62.85,62.87,28465.0,62.89,62.92,62.85,62.87,28465.0
2023-11-01 11:40:00,62.88,62.95,62.86,62.91,23730.0,62.88,62.95,62.86,62.91,23730.0
2023-11-01 11:50:00,62.89,63.09,62.89,63.02,35300.0,62.89,63.09,62.89,63.02,35300.0
2023-11-01 12:00:00,63.02,63.08,62.89,62.96,52104.0,63.02,63.08,62.89,62.96,52104.0
2023-11-01 12:10:00,62.96,63.15,62.94,63.15,44926.0,62.96,63.15,62.94,63.15,44926.0
2023-11-01 12:20:00,63.14,63.26,63.05,63.05,66608.0,63.14,63.26,63.05,63.05,66608.0
2023-11-01 12:30:00,63.05,63.25,63.05,63.08,22455.0,63.05,63.25,63.05,63.08,22455.0
2023-11-01 12:40:00,63.08,63.12,62.9,62.9,26097.0,63.08,63.12,62.9,62.9,26097.0
2023-11-01 12:50:00,62.92,63.04,62.89,62.97,32234.0,62.92,63.04,62.89,62.97,32234.0
2023-11-01 13:00:00,62.98,63.09,62.93,63.05,70498.0,62.98,63.09,62.93,63.05,70498.0
2023-11-01 13:10:00,63.06,63.09,62.97,62.99,28720.0,63.06,63.09,62.97,62.99,28720.0
2023-11-01 13:20:00,63.0,63.05,62.92,63.03,37154.0,63.0,63.05,62.92,63.03,37154.0
2023-11-01 13:30:00,63.02,63.05,62.98,63.02,50841.0,63.02,63.05,62.98,63.02,50841.0
2023-11-01 13:40:00,63.03,63.17,62.98,63.05,35101.0,63.03,63.17,62.98,63.05,35101.0
2023-11-01 13:50:00,63.05,63.23,63.05,63.22,35686.0,63.05,63.23,63.05,63.22,35686.0
2023-11-01 14:00:00,63.22,63.33,63.1,63.18,40198.0,63.22,63.33,63.1,63.18,40198.0
2023-11-01 14:10:00,63.19,63.23,63.05,63.2,40701.0,63.19,63.23,63.05,63.2,40701.0
2023-11-01 14:20:00,63.21,63.38,63.2,63.24,33187.0,63.21,63.38,63.2,63.24,33187.0
2023-11-01 14:30:00,63.22,63.48,63.2,63.26,54668.0,63.22,63.48,63.2,63.26,54668.0
2023-11-01 14:40:00,63.22,63.27,62.88,63.05,93660.0,63.22,63.27,62.88,63.05,93660.0
2023-11-01 14:50:00,63.02,63.45,63.01,63.41,54946.0,63.02,63.45,63.01,63.41,54946.0
2023-11-01 15:00:00,63.42,63.7,63.4,63.65,61068.0,63.42,63.7,63.4,63.65,61068.0
2023-11-01 15:10:00,63.67,63.89,63.65,63.73,141037.0,63.67,63.89,63.65,63.73,141037.0
2023-11-01 15:20:00,63.73,63.87,63.71,63.85,98723.0,63.73,63.87,63.71,63.85,98723.0
2023-11-01 15:30:00,63.84,64.06,63.83,63.95,136299.0,63.84,64.06,63.83,63.95,136299.0
2023-11-01 15:40:00,63.93,64.12,63.93,64.04,290973.0,63.93,64.12,63.93,64.04,290973.0
2023-11-01 15:50:00,64.03,64.05,63.82,63.83,420461.0,64.03,64.05,63.82,63.83,420461.0
2023-11-02 09:30:00,64.56,65.08,64.2,64.81,111678.0,64.56,65.08,64.2,64.81,111678.0
2023-11-02 09:40:00,64.8,65.03,64.47,64.94,52322.0,64.8,65.03,64.47,64.94,52322.0
2023-11-02 09:50:00,64.93,65.03,64.66,64.66,41520.0,64.93,65.03,64.66,64.66,41520.0
2023-11-02 10:00:00,64.65,64.67,64.33,64.51,62959.0,64.65,64.67,64.33,64.51,62959.0
2023-11-02 10:10:00,64.53,64.57,64.22,64.33,34519.0,64.53,64.57,64.22,64.33,34519.0
2023-11-02 10:20:00,64.31,64.48,64.07,64.43,33059.0,64.31,64.48,64.07,64.43,33059.0
2023-11-02 10:30:00,64.43,64.65,64.39,64.55,25031.0,64.43,64.65,64.39,64.55,25031.0
2023-11-02 10:40:00,64.59,64.61,64.39,64.51,14290.0,64.59,64.61,64.39,64.51,14290.0
2023-11-02 10:50:00,64.5,64.76,64.42,64.75,51273.0,64.5,64.76,64.42,64.75,51273.0
2023-11-02 11:00:00,64.75,65.03,64.63,65.03,66345.0,64.75,65.03,64.63,65.03,66345.0
2023-11-02 11:10:00,65.04,65.1,64.83,65.06,145099.0,65.04,65.1,64.83,65.06,145099.0
2023-11-02 11:20:00,65.07,65.14,64.64,64.64,51443.0,65.07,65.14,64.64,64.64,51443.0
2023-11-02 11:30:00,64.64,65.03,64.53,64.95,50869.0,64.64,65.03,64.53,64.95,50869.0
2023-11-02 11:40:00,64.95,65.07,64.93,64.93,41364.0,64.95,65.07,64.93,64.93,41364.0
2023-11-02 11:50:00,64.92,65.02,64.84,64.93,59828.0,64.92,65.02,64.84,64.93,59828.0
2023-11-02 12:00:00,64.93,64.97,64.85,64.89,33596.0,64.93,64.97,64.85,64.89,33596.0
2023-11-02 12:10:00,64.89,64.96,64.81,64.94,31164.0,64.89,64.96,64.81,64.94,31164.0
2023-11-02 12:20:00,64.94,64.99,64.9,64.91,23128.0,64.94,64.99,64.9,64.91,23128.0
2023-11-02 12:30:00,64.92,64.99,64.85,64.98,27289.0,64.92,64.99,64.85,64.98,27289.0
2023-11-02 12:40:00,64.96,65.15,64.94,65.1,53984.0,64.96,65.15,64.94,65.1,53984.0
2023-11-02 12:50:00,65.11,65.19,65.05,65.19,22628.0,65.11,65.19,65.05,65.19,22628.0
2023-11-02 13:00:00,65.19,65.35,65.18,65.24,35858.0,65.19,65.35,65.18,65.24,35858.0
2023-11-02 13:10:00,65.25,65.41,65.24,65.38,31511.0,65.25,65.41,65.24,65.38,31511.0
2023-11-02 13:20:00,65.36,65.44,65.31,65.41,22131.0,65.36,65.44,65.31,65.41,22131.0
2023-11-02 13:30:00,65.42,65.55,65.4,65.51,25956.0,65.42,65.55,65.4,65.51,25956.0
2023-11-02 13:40:00,65.53,65.54,65.39,65.39,38889.0,65.53,65.54,65.39,65.39,38889.0
2023-11-02 13:50:00,65.38,65.54,65.33,65.51,29955.0,65.38,65.54,65.33,65.51,29955.0
2023-11-02 14:00:00,65.5,65.58,65.43,65.5,27101.0,65.5,65.58,65.43,65.5,27101.0
2023-11-02 14:10:00,65.49,65.51,65.34,65.45,41820.0,65.49,65.51,65.34,65.45,41820.0
2023-11-02 14:20:00,65.45,65.53,65.43,65.48,34610.0,65.45,65.53,65.43,65.48,34610.0
2023-11-02 14:30:00,65.46,65.47,65.35,65.4,43881.0,65.46,65.47,65.35,65.4,43881.0
2023-11-02 14:40:00,65.4,65.53,65.39,65.45,33142.0,65.4,65.53,65.39,65.45,33142.0
2023-11-02 14:50:00,65.45,65.57,65.45,65.57,41943.0,65.45,65.57,65.45,65.57,41943.0
2023-11-02 15:00:00,65.55,65.61,65.49,65.5,39394.0,65.55,65.61,65.49,65.5,39394.0
2023-11-02 15:10:00,65.5,65.5,65.37,65.39,83677.0,65.5,65.5,65.37,65.39,83677.0
2023-11-02 15:20:00,65.39,65.58,65.31,65.57,66804.0,65.39,65.58,65.31,65.57,66804.0
2023-11-02 15:30:00,65.58,65.72,65.45,65.6,117365.0,65.58,65.72,65.45,65.6,117365.0
2023-11-02 15:40:00,65.6,65.73,65.5,65.67,127757.0,65.6,65.73,65.5,65.67,127757.0
2023-11-02 15:50:00,65.67,65.71,65.41,65.53,353712.0,65.67,65.71,65.41,65.53,353712.0
2023-11-03 09:30:00,66.65,67.41,66.65,67.25,154361.0,66.65,67.41,66.65,67.25,154361.0
2023-11-03 09:40:00,67.27,67.6,66.62,66.7,131910.0,67.27,67.6,66.62,66.7,131910.0
2023-11-03 09:50:00,66.78,67.14,66.71,67.01,124738.0,66.78,67.14,66.71,67.01,124738.0
2023-11-03 10:00:00,67.06,67.28,66.96,67.08,55554.0,67.06,67.28,66.96,67.08,55554.0
2023-11-03 10:10:00,67.06,67.3,66.88,67.3,67236.0,67.06,67.3,66.88,67.3,67236.0
2023-11-03 10:20:00,67.28,67.29,66.85,67.03,87573.0,67.28,67.29,66.85,67.03,87573.0
2023-11-03 10:30:00,67.03,67.05,66.75,67.02,79804.0,67.03,67.05,66.75,67.02,79804.0
2023-11-03 10:40:00,67.04,67.16,66.98,67.14,80806.0,67.04,67.16,66.98,67.14,80806.0
2023-11-03 10:50:00,67.14,67.14,66.77,66.89,45244.0,67.14,67.14,66.77,66.89,45244.0
2023-11-03 11:00:00,66.92,67.08,66.85,66.98,84785.0,66.92,67.08,66.85,66.98,84785.0
2023-11-03 11:10:00,66.96,67.15,66.93,67.05,47462.0,66.96,67.15,66.93,67.05,47462.0
2023-11-03 11:20:00,67.06,67.23,67.0,67.19,31086.0,67.06,67.23,67.0,67.19,31086.0
2023-11-03 11:30:00,67.19,67.37,67.12,67.19,52458.0,67.19,67.37,67.12,67.19,52458.0
2023-11-03 11:40:00,67.18,67.26,67.11,67.2,30775.0,67.18,67.26,67.11,67.2,30775.0
2023-11-03 11:50:00,67.2,67.34,67.2,67.26,45310.0,67.2,67.34,67.2,67.26,45310.0
2023-11-03 12:00:00,67.23,67.26,67.1,67.16,35470.0,67.23,67.26,67.1,67.16,35470.0
2023-11-03 12:10:00,67.16,67.22,67.09,67.12,25630.0,67.16,67.22,67.09,67.12,25630.0
2023-11-03 12:20:00,67.14,67.21,67.0,67.1,36701.0,67.14,67.21,67.0,67.1,36701.0
2023-11-03 12:30:00,67.12,67.25,66.99,67.25,54314.0,67.12,67.25,66.99,67.25,54314.0
2023-11-03 12:40:00,67.24,67.29,67.07,67.22,55418.0,67.24,67.29,67.07,67.22,55418.0
2023-11-03 12:50:00,67.2,67.24,67.16,67.24,26731.0,67.2,67.24,67.16,67.24,26731.0
2023-11-03 13:00:00,67.23,67.25,67.1,67.2,40645.0,67.23,67.25,67.1,67.2,40645.0
2023-11-03 13:10:00,67.21,67.26,67.18,67.26,42161.0,67.21,67.26,67.18,67.26,42161.0
2023-11-03 13:20:00,67.27,67.3,67.17,67.2,28297.0,67.27,67.3,67.17,67.2,28297.0
2023-11-03 13:30:00,67.19,67.38,67.19,67.34,30666.0,67.19,67.38,67.19,67.34,30666.0
2023-11-03 13:40:00,67.31,67.33,67.21,67.23,26846.0,67.31,67.33,67.21,67.23,26846.0
2023-11-03 13:50:00,67.24,67.27,67.19,67.2,37595.0,67.24,67.27,67.19,67.2,37595.0
2023-11-03 14:00:00,67.2,67.21,67.08,67.1,36531.0,67.2,67.21,67.08,67.1,36531.0
2023-11-03 14:10:00,67.09,67.21,67.08,67.21,30181.0,67.09,67.21,67.08,67.21,30181.0
2023-11-03 14:20:00,67.2,67.26,67.16,67.23,34398.0,67.2,67.26,67.16,67.23,34398.0
2023-11-03 14:30:00,67.23,67.31,67.08,67.31,45683.0,67.23,67.31,67.08,67.31,45683.0
2023-11-03 14:40:00,67.31,67.46,67.31,67.43,44696.0,67.31,67.46,67.31,67.43,44696.0
2023-11-03 14:50:00,67.44,67.49,67.4,67.43,37843.0,67.44,67.49,67.4,67.43,37843.0
2023-11-03 15:00:00,67.42,67.49,67.37,67.48,50812.0,67.42,67.49,67.37,67.48,50812.0
2023-11-03 15:10:00,67.49,67.52,67.28,67.44,55763.0,67.49,67.52,67.28,67.44,55763.0
2023-11-03 15:20:00,67.44,67.44,67.28,67.32,53557.0,67.44,67.44,67.28,67.32,53557.0
2023-11-03 15:30:00,67.32,67.37,67.25,67.3,71939.0,67.32,67.37,67.25,67.3,71939.0
2023-11-03 15:40:00,67.29,67.44,67.29,67.38,138686.0,67.29,67.44,67.29,67.38,138686.0
2023-11-03 15:50:00,67.39,67.42,67.07,67.08,331878.0,67.39,67.42,67.07,67.08,331878.0
2023-11-06 09:30:00,67.22,67.5,67.11,67.38,61160.0,67.22,67.5,67.11,67.38,61160.0
2023-11-06 09:40:00,67.41,67.75,67.18,67.65,72160.0,67.41,67.75,67.18,67.65,72160.0
2023-11-06 09:50:00,67.67,67.82,67.48,67.63,56354.0,67.67,67.82,67.48,67.63,56354.0
2023-11-06 10:00:00,67.66,67.81,67.53,67.73,73406.0,67.66,67.81,67.53,67.73,73406.0
2023-11-06 10:10:00,67.75,67.8,67.59,67.67,48221.0,67.75,67.8,67.59,67.67,48221.0
2023-11-06 10:20:00,67.67,67.67,67.53,67.56,43076.0,67.67,67.67,67.53,67.56,43076.0
2023-11-06 10:30:00,67.58,67.65,67.47,67.54,30974.0,67.58,67.65,67.47,67.54,30974.0
2023-11-06 10:40:00,67.52,67.81,67.5,67.67,51873.0,67.52,67.81,67.5,67.67,51873.0
2023-11-06 10:50:00,67.65,67.73,67.53,67.62,24800.0,67.65,67.73,67.53,67.62,24800.0
2023-11-06 11:00:00,67.61,67.65,67.51,67.57,41746.0,67.61,67.65,67.51,67.57,41746.0
2023-11-06 11:10:00,67.59,67.6,67.38,67.4,66796.0,67.59,67.6,67.38,67.4,66796.0
2023-11-06 11:20:00,67.4,67.4,67.19,67.36,60400.0,67.4,67.4,67.19,67.36,60400.0
2023-11-06 11:30:00,67.36,67.43,67.24,67.24,43613.0,67.36,67.43,67.24,67.24,43613.0
2023-11-06 11:40:00,67.2,67.27,67.16,67.23,52575.0,67.2,67.27,67.16,67.23,52575.0
2023-11-06 11:50:00,67.26,67.39,67.21,67.38,24492.0,67.26,67.39,67.21,67.38,24492.0
2023-11-06 12:00:00,67.39,67.47,67.26,67.37,33587.0,67.39,67.47,67.26,67.37,33587.0
2023-11-06 12:10:00,67.36,67.38,67.22,67.26,25347.0,67.36,67.38,67.22,67.26,25347.0
2023-11-06 12:20:00,67.26,67.36,67.25,67.33,26437.0,67.26,67.36,67.25,67.33,26437.0
2023-11-06 12:30:00,67.33,67.39,67.3,67.39,25322.0,67.33,67.39,67.3,67.39,25322.0
2023-11-06 12:40:00,67.36,67.37,67.27,67.3,20785.0,67.36,67.37,67.27,67.3,20785.0
2023-11-06 12:50:00,67.31,67.42,67.28,67.4,24926.0,67.31,67.42,67.28,67.4,24926.0
2023-11-06 13:00:00,67.42,67.44,67.25,67.28,33302.0,67.42,67.44,67.25,67.28,33302.0
2023-11-06 13:10:00,67.28,67.3,67.09,67.15,17827.0,67.28,67.3,67.09,67.15,17827.0
2023-11-06 13:20:00,67.14,67.26,67.06,67.06,34849.0,67.14,67.26,67.06,67.06,34849.0
2023-11-06 13:30:00,67.07,67.22,67.03,67.19,20718.0,67.07,67.22,67.03,67.19,20718.0
2023-11-06 13:40:00,67.18,67.22,67.11,67.14,17189.0,67.18,67.22,67.11,67.14,17189.0
2023-11-06 13:50:00,67.16,67.31,67.1,67.26,32263.0,67.16,67.31,67.1,67.26,32263.0
2023-11-06 14:00:00,67.26,67.31,67.04,67.06,31881.0,67.26,67.31,67.04,67.06,31881.0
2023-11-06 14:10:00,67.07,67.13,67.03,67.08,31785.0,67.07,67.13,67.03,67.08,31785.0
2023-11-06 14:20:00,67.08,67.12,67.02,67.08,22838.0,67.08,67.12,67.02,67.08,22838.0
2023-11-06 14:30:00,67.07,67.21,67.06,67.17,21469.0,67.07,67.21,67.06,67.17,21469.0
2023-11-06 14:40:00,67.17,67.37,67.17,67.23,42564.0,67.17,67.37,67.17,67.23,42564.0
2023-11-06 14:50:00,67.21,67.24,67.18,67.2,35143.0,67.21,67.24,67.18,67.2,35143.0
2023-11-06 15:00:00,67.21,67.35,67.16,67.21,50647.0,67.21,67.35,67.16,67.21,50647.0
2023-11-06 15:10:00,67.23,67.26,67.15,67.25,26961.0,67.23,67.26,67.15,67.25,26961.0
2023-11-06 15:20:00,67.24,67.26,67.07,67.09,45175.0,67.24,67.26,67.07,67.09,45175.0
2023-11-06 15:30:00,67.1,67.23,67.08,67.16,48730.0,67.1,67.23,67.08,67.16,48730.0
2023-11-06 15:40:00,67.16,67.21,67.11,67.17,70818.0,67.16,67.21,67.11,67.17,70818.0
2023-11-06 15:50:00,67.16,67.26,67.1,67.1,254951.0,67.16,67.26,67.1,67.1,254951.0
2023-11-07 09:30:00,67.48,67.67,66.93,66.98,114429.0,67.48,67.67,66.93,66.98,114429.0
2023-11-07 09:40:00,67.05,67.32,66.94,67.05,79906.0,67.05,67.32,66.94,67.05,79906.0
2023-11-07 09:50:00,67.05,67.28,66.94,67.04,49996.0,67.05,67.28,66.94,67.04,49996.0
2023-11-07 10:00:00,67.05,67.2,66.95,67.01,46113.0,67.05,67.2,66.95,67.01,46113.0
2023-11-07 10:10:00,67.0,67.13,66.84,66.86,47732.0,67.0,67.13,66.84,66.86,47732.0
2023-11-07 10:20:00,66.85,66.98,66.7,66.98,54439.0,66.85,66.98,66.7,66.98,54439.0
2023-11-07 10:30:00,66.97,67.1,66.91,66.99,96643.0,66.97,67.1,66.91,66.99,96643.0
2023-11-07 10:40:00,67.01,67.12,66.83,66.91,37221.0,67.01,67.12,66.83,66.91,37221.0
2023-11-07 10:50:00,66.89,66.96,66.72,66.79,45053.0,66.89,66.96,66.72,66.79,45053.0
2023-11-07 11:00:00,66.8,66.9,66.73,66.8,57168.0,66.8,66.9,66.73,66.8,57168.0
2023-11-07 11:10:00,66.79,66.92,66.73,66.84,42676.0,66.79,66.92,66.73,66.84,42676.0
2023-11-07 11:20:00,66.84,66.94,66.76,66.84,36175.0,66.84,66.94,66.76,66.84,36175.0
2023-11-07 11:30:00,66.84,67.02,66.77,66.8,63879.0,66.84,67.02,66.77,66.8,63879.0
2023-11-07 11:40:00,66.81,66.82,66.68,66.77,56513.0,66.81,66.82,66.68,66.77,56513.0
2023-11-07 11:50:00,66.74,66.89,66.69,66.82,52519.0,66.74,66.89,66.69,66.82,52519.0
2023-11-07 12:00:00,66.81,66.82,66.69,66.75,20147.0,66.81,66.82,66.69,66.75,20147.0
2023-11-07 12:10:00,66.75,66.78,66.65,66.75,25795.0,66.75,66.78,66.65,66.75,25795.0
2023-11-07 12:20:00,66.73,66.74,66.5,66.51,28158.0,66.73,66.74,66.5,66.51,28158.0
2023-11-07 12:30:00,66.51,66.54,66.43,66.45,30033.0,66.51,66.54,66.43,66.45,30033.0
2023-11-07 12:40:00,66.46,66.56,66.38,66.44,27476.0,66.46,66.56,66.38,66.44,27476.0
2023-11-07 12:50:00,66.43,66.48,66.38,66.42,16674.0,66.43,66.48,66.38,66.42,16674.0
2023-11-07 13:00:00,66.43,66.51,66.37,66.49,21524.0,66.43,66.51,66.37,66.49,21524.0
2023-11-07 13:10:00,66.5,66.5,66.42,66.47,12080.0,66.5,66.5,66.42,66.47,12080.0
2023-11-07 13:20:00,66.47,66.52,66.41,66.46,25766.0,66.47,66.52,66.41,66.46,25766.0
2023-11-07 13:30:00,66.44,66.62,66.44,66.54,18857.0,66.44,66.62,66.44,66.54,18857.0
2023-11-07 13:40:00,66.56,66.67,66.47,66.59,18016.0,66.56,66.67,66.47,66.59,18016.0
2023-11-07 13:50:00,66.58,66.6,66.43,66.56,33276.0,66.58,66.6,66.43,66.56,33276.0
2023-11-07 14:00:00,66.55,66.59,66.42,66.48,45666.0,66.55,66.59,66.42,66.48,45666.0
2023-11-07 14:10:00,66.48,66.5,66.31,66.33,49671.0,66.48,66.5,66.31,66.33,49671.0
2023-11-07 14:20:00,66.31,66.47,66.3,66.42,34045.0,66.31,66.47,66.3,66.42,34045.0
2023-11-07 14:30:00,66.42,66.44,66.35,66.4,20614.0,66.42,66.44,66.35,66.4,20614.0
2023-11-07 14:40:00,66.39,66.51,66.38,66.45,38832.0,66.39,66.51,66.38,66.45,38832.0
2023-11-07 14:50:00,66.45,66.48,66.27,66.27,57633.0,66.45,66.48,66.27,66.27,57633.0
2023-11-07 15:00:00,66.28,66.39,66.25,66.26,40276.0,66.28,66.39,66.25,66.26,40276.0
2023-11-07 15:10:00,66.26,66.33,66.17,66.31,38086.0,66.26,66.33,66.17,66.31,38086.0
2023-11-07 15:20:00,66.3,66.43,66.27,66.41,58502.0,66.3,66.43,66.27,66.41,58502.0
2023-11-07 15:30:00,66.41,66.5,66.32,66.33,71855.0,66.41,66.5,66.32,66.33,71855.0
2023-11-07 15:40:00,66.33,66.45,66.33,66.36,69138.0,66.33,66.45,66.33,66.36,69138.0
2023-11-07 15:50:00,66.34,66.54,66.25,66.53,350795.0,66.34,66.54,66.25,66.53,350795.0
2023-11-08 09:30:00,67.0,67.23,66.48,66.96,100731.0,67.0,67.23,66.48,66.96,100731.0
2023-11-08 09:40:00,66.96,67.09,66.53,66.55,37850.0,66.96,67.09,66.53,66.55,37850.0
2023-11-08 09:50:00,66.53,66.95,66.49,66.92,21728.0,66.53,66.95,66.49,66.92,21728.0
2023-11-08 10:00:00,66.93,66.99,66.42,66.48,49838.0,66.93,66.99,66.42,66.48,49838.0
2023-11-08 10:10:00,66.49,66.57,66.35,66.36,51183.0,66.49,66.57,66.35,66.36,51183.0
2023-11-08 10:20:00,66.36,66.59,66.32,66.53,37766.0,66.36,66.59,66.32,66.53,37766.0
2023-11-08 10:30:00,66.5,66.68,66.42,66.68,39976.0,66.5,66.68,66.42,66.68,39976.0
2023-11-08 10:40:00,66.68,66.69,66.45,66.58,38945.0,66.68,66.69,66.45,66.58,38945.0
2023-11-08 10:50:00,66.58,66.58,66.45,66.52,25152.0,66.58,66.58,66.45,66.52,25152.0
2023-11-08 11:00:00,66.55,66.56,66.41,66.44,28743.0,66.55,66.56,66.41,66.44,28743.0
2023-11-08 11:10:00,66.44,66.52,66.41,66.5,25889.0,66.44,66.52,66.41,66.5,25889.0
2023-11-08 11:20:00,66.52,66.53,66.42,66.5,13045.0,66.52,66.53,66.42,66.5,13045.0
2023-11-08 11:30:00,66.5,66.55,66.42,66.43,21450.0,66.5,66.55,66.42,66.43,21450.0
2023-11-08 11:40:00,66.45,66.59,66.41,66.46,31903.0,66.45,66.59,66.41,66.46,31903.0
2023-11-08 11:50:00,66.46,66.47,66.34,66.35,18566.0,66.46,66.47,66.34,66.35,18566.0
2023-11-08 12:00:00,66.35,66.36,66.06,66.12,24648.0,66.35,66.36,66.06,66.12,24648.0
2023-11-08 12:10:00,66.1,66.18,66.07,66.14,12471.0,66.1,66.18,66.07,66.14,12471.0
2023-11-08 12:20:00,66.14,66.14,65.94,65.95,15583.0,66.14,66.14,65.94,65.95,15583.0
2023-11-08 12:30:00,65.97,66.17,65.97,66.17,36797.0,65.97,66.17,65.97,66.17,36797.0
2023-11-08 12:40:00,66.15,66.26,66.13,66.22,27354.0,66.15,66.26,66.13,66.22,27354.0
2023-11-08 12:50:00,66.2,66.2,66.06,66.15,21770.0,66.2,66.2,66.06,66.15,21770.0
2023-11-08 13:00:00,66.15,66.32,66.1,66.23,18323.0,66.15,66.32,66.1,66.23,18323.0
2023-11-08 13:10:00,66.23,66.24,66.11,66.12,33413.0,66.23,66.24,66.11,66.12,33413.0
2023-11-08 13:20:00,66.11,66.29,66.09,66.23,12053.0,66.11,66.29,66.09,66.23,12053.0
2023-11-08 13:30:00,66.23,66.28,66.1,66.1,11249.0,66.23,66.28,66.1,66.1,11249.0
2023-11-08 13:40:00,66.1,66.17,66.06,66.13,16522.0,66.1,66.17,66.06,66.13,16522.0
2023-11-08 13:50:00,66.14,66.24,66.14,66.17,19992.0,66.14,66.24,66.14,66.17,19992.0
2023-11-08 14:00:00,66.16,66.22,66.12,66.14,16155.0,66.16,66.22,66.12,66.14,16155.0
2023-11-08 14:10:00,66.15,66.16,66.1,66.15,17585.0,66.15,66.16,66.1,66.15,17585.0
2023-11-08 14:20:00,66.14,66.19,66.1,66.15,13683.0,66.14,66.19,66.1,66.15,13683.0
2023-11-08 14:30:00,66.15,66.21,66.11,66.17,20515.0,66.15,66.21,66.11,66.17,20515.0
2023-11-08 14:40:00,66.16,66.33,66.16,66.26,36896.0,66.16,66.33,66.16,66.26,36896.0
2023-11-08 14:50:00,66.27,66.38,66.2,66.2,25315.0,66.27,66.38,66.2,66.2,25315.0
2023-11-08 15:00:00,66.21,66.32,66.21,66.3,32442.0,66.21,66.32,66.21,66.3,32442.0
2023-11-08 15:10:00,66.31,66.39,66.23,66.32,28311.0,66.31,66.39,66.23,66.32,28311.0
2023-11-08 15:20:00,66.31,66.36,66.24,66.32,22301.0,66.31,66.36,66.24,66.32,22301.0
2023-11-08 15:30:00,66.33,66.4,66.1,66.36,96018.0,66.33,66.4,66.1,66.36,96018.0
2023-11-08 15:40:00,66.38,66.56,66.38,66.44,69995.0,66.38,66.56,66.38,66.44,69995.0
2023-11-08 15:50:00,66.45,66.49,66.24,66.24,304518.0,66.45,66.49,66.24,66.24,304518.0
2023-11-09 09:30:00,66.42,66.61,66.25,66.42,136247.0,66.42,66.61,66.25,66.42,136247.0
2023-11-09 09:40:00,66.4,66.71,66.34,66.49,32822.0,66.4,66.71,66.34,66.49,32822.0
2023-11-09 09:50:00,66.54,66.54,66.38,66.52,55209.0,66.54,66.54,66.38,66.52,55209.0
2023-11-09 10:00:00,66.55,66.7,66.5,66.63,30337.0,66.55,66.7,66.5,66.63,30337.0
2023-11-09 10:10:00,66.59,66.6,66.38,66.48,34705.0,66.59,66.6,66.38,66.48,34705.0
2023-11-09 10:20:00,66.42,66.44,66.01,66.03,48502.0,66.42,66.44,66.01,66.03,48502.0
2023-11-09 10:30:00,66.04,66.08,65.73,65.83,36714.0,66.04,66.08,65.73,65.83,36714.0
2023-11-09 10:40:00,65.86,66.02,65.73,65.86,23785.0,65.86,66.02,65.73,65.86,23785.0
2023-11-09 10:50:00,65.84,65.85,65.49,65.63,83828.0,65.84,65.85,65.49,65.63,83828.0
2023-11-09 11:00:00,65.63,65.68,65.48,65.64,34995.0,65.63,65.68,65.48,65.64,34995.0
2023-11-09 11:10:00,65.65,65.94,65.62,65.84,34770.0,65.65,65.94,65.62,65.84,34770.0
2023-11-09 11:20:00,65.82,65.82,65.65,65.72,67339.0,65.82,65.82,65.65,65.72,67339.0
2023-11-09 11:30:00,65.72,65.88,65.68,65.75,47810.0,65.72,65.88,65.68,65.75,47810.0
2023-11-09 11:40:00,65.83,65.84,65.62,65.7,48959.0,65.83,65.84,65.62,65.7,48959.0
2023-11-09 11:50:00,65.72,65.72,65.46,65.48,32737.0,65.72,65.72,65.46,65.48,32737.0
2023-11-09 12:00:00,65.47,65.56,65.44,65.51,35593.0,65.47,65.56,65.44,65.51,35593.0
2023-11-09 12:10:00,65.51,65.53,65.4,65.43,21055.0,65.51,65.53,65.4,65.43,21055.0
2023-11-09 12:20:00,65.43,65.52,65.38,65.43,44263.0,65.43,65.52,65.38,65.43,44263.0
2023-11-09 12:30:00,65.4,65.51,65.39,65.46,17901.0,65.4,65.51,65.39,65.46,17901.0
2023-11-09 12:40:00,65.47,65.62,65.45,65.59,24036.0,65.47,65.62,65.45,65.59,24036.0
2023-11-09 12:50:00,65.59,65.62,65.49,65.51,16999.0,65.59,65.62,65.49,65.51,16999.0
2023-11-09 13:00:00,65.5,65.54,65.21,65.36,36538.0,65.5,65.54,65.21,65.36,36538.0
2023-11-09 13:10:00,65.32,65.6,65.32,65.42,32691.0,65.32,65.6,65.32,65.42,32691.0
2023-11-09 13:20:00,65.4,65.52,65.39,65.45,33792.0,65.4,65.52,65.39,65.45,33792.0
2023-11-09 13:30:00,65.45,65.45,65.27,65.38,43512.0,65.45,65.45,65.27,65.38,43512.0
2023-11-09 13:40:00,65.35,65.4,65.31,65.35,15838.0,65.35,65.4,65.31,65.35,15838.0
2023-11-09 13:50:00,65.37,65.37,65.29,65.32,20636.0,65.37,65.37,65.29,65.32,20636.0
2023-11-09 14:00:00,65.3,65.3,65.04,65.17,25160.0,65.3,65.3,65.04,65.17,25160.0
2023-11-09 14:10:00,65.17,65.23,65.03,65.05,38574.0,65.17,65.23,65.03,65.05,38574.0
2023-11-09 14:20:00,65.06,65.1,64.96,65.08,16564.0,65.06,65.1,64.96,65.08,16564.0
2023-11-09 14:30:00,65.08,65.12,64.95,64.98,34472.0,65.08,65.12,64.95,64.98,34472.0
2023-11-09 14:40:00,64.98,65.03,64.94,65.02,31097.0,64.98,65.03,64.94,65.02,31097.0
2023-11-09 14:50:00,65.02,65.08,64.99,65.04,50478.0,65.02,65.08,64.99,65.04,50478.0
2023-11-09 15:00:00,65.03,65.08,64.94,64.97,30580.0,65.03,65.08,64.94,64.97,30580.0
2023-11-09 15:10:00,64.96,64.96,64.85,64.91,31180.0,64.96,64.96,64.85,64.91,31180.0
2023-11-09 15:20:00,64.89,64.92,64.79,64.84,59504.0,64.89,64.92,64.79,64.84,59504.0
2023-11-09 15:30:00,64.84,64.87,64.65,64.67,83897.0,64.84,64.87,64.65,64.67,83897.0
2023-11-09 15:40:00,64.66,64.85,64.6,64.62,86502.0,64.66,64.85,64.6,64.62,86502.0
2023-11-09 15:50:00,64.63,64.74,64.6,64.68,323013.0,64.63,64.74,64.6,64.68,323013.0
2023-11-10 09:30:00,65.1,65.1,64.2,64.38,68940.0,65.1,65.1,64.2,64.38,68940.0
2023-11-10 09:40:00,64.38,64.56,64.14,64.39,73067.0,64.38,64.56,64.14,64.39,73067.0
2023-11-10 09:50:00,64.42,64.47,64.02,64.08,68078.0,64.42,64.47,64.02,64.08,68078.0
2023-11-10 10:00:00,64.06,64.1,63.88,63.97,26596.0,64.06,64.1,63.88,63.97,26596.0
2023-11-10 10:10:00,63.97,64.14,63.91,64.14,37121.0,63.97,64.14,63.91,64.14,37121.0
2023-11-10 10:20:00,64.14,64.14,63.9,63.98,32713.0,64.14,64.14,63.9,63.98,32713.0
2023-11-10 10:30:00,63.97,64.26,63.97,64.16,24270.0,63.97,64.26,63.97,64.16,24270.0
2023-11-10 10:40:00,64.17,64.56,64.06,64.55,215808.0,64.17,64.56,64.06,64.55,215808.0
2023-11-10 10:50:00,64.59,64.72,64.06,64.54,234946.0,64.59,64.72,64.06,64.54,234946.0
2023-11-10 11:00:00,64.52,64.59,64.06,64.36,616868.0,64.52,64.59,64.06,64.36,616868.0
2023-11-10 11:10:00,64.32,64.33,64.03,64.03,52704.0,64.32,64.33,64.03,64.03,52704.0
2023-11-10 11:20:00,64.03,64.25,64.03,64.12,46527.0,64.03,64.25,64.03,64.12,46527.0
2023-11-10 11:30:00,64.1,64.12,63.98,64.01,53182.0,64.1,64.12,63.98,64.01,53182.0
2023-11-10 11:40:00,64.0,64.17,63.99,64.01,60707.0,64.0,64.17,63.99,64.01,60707.0
2023-11-10 11:50:00,63.97,64.12,63.97,64.05,26057.0,63.97,64.12,63.97,64.05,26057.0
2023-11-10 12:00:00,64.02,64.21,64.02,64.17,23850.0,64.02,64.21,64.02,64.17,23850.0
2023-11-10 12:10:00,64.19,64.21,64.11,64.2,29366.0,64.19,64.21,64.11,64.2,29366.0
2023-11-10 12:20:00,64.2,64.38,64.17,64.29,72774.0,64.2,64.38,64.17,64.29,72774.0
2023-11-10 12:30:00,64.29,64.59,64.27,64.48,109035.0,64.29,64.59,64.27,64.48,109035.0
2023-11-10 12:40:00,64.5,64.57,64.06,64.41,586178.0,64.5,64.57,64.06,64.41,586178.0
2023-11-10 12:50:00,64.42,64.55,64.36,64.5,114033.0,64.42,64.55,64.36,64.5,114033.0
2023-11-10 13:00:00,64.48,64.54,64.44,64.47,74026.0,64.48,64.54,64.44,64.47,74026.0
2023-11-10 13:10:00,64.48,64.54,64.43,64.46,53224.0,64.48,64.54,64.43,64.46,53224.0
2023-11-10 13:20:00,64.46,64.55,64.43,64.43,263060.0,64.46,64.55,64.43,64.43,263060.0
2023-11-10 13:30:00,64.43,64.56,64.06,64.35,921300.0,64.43,64.56,64.06,64.35,921300.0
2023-11-10 13:40:00,64.38,64.45,64.28,64.41,75578.0,64.38,64.45,64.28,64.41,75578.0
2023-11-10 13:50:00,64.41,64.56,64.31,64.53,112709.0,64.41,64.56,64.31,64.53,112709.0
2023-11-10 14:00:00,64.53,64.6,64.47,64.6,169074.0,64.53,64.6,64.47,64.6,169074.0
2023-11-10 14:10:00,64.58,64.63,64.5,64.53,111260.0,64.58,64.63,64.5,64.53,111260.0
2023-11-10 14:20:00,64.51,64.59,64.47,64.5,119410.0,64.51,64.59,64.47,64.5,119410.0
2023-11-10 14:30:00,64.5,64.75,64.49,64.75,139823.0,64.5,64.75,64.49,64.75,139823.0
2023-11-10 14:40:00,64.75,64.98,64.75,64.98,49987.0,64.75,64.98,64.75,64.98,49987.0
2023-11-10 14:50:00,64.98,65.03,64.72,64.79,38239.0,64.98,65.03,64.72,64.79,38239.0
2023-11-10 15:00:00,64.79,64.82,64.59,64.64,127891.0,64.79,64.82,64.59,64.64,127891.0
2023-11-10 15:10:00,64.63,64.67,64.57,64.61,163645.0,64.63,64.67,64.57,64.61,163645.0
2023-11-10 15:20:00,64.6,64.67,64.54,64.58,253827.0,64.6,64.67,64.54,64.58,253827.0
2023-11-10 15:30:00,64.58,64.62,64.49,64.52,325735.0,64.58,64.62,64.49,64.52,325735.0
2023-11-10 15:40:00,64.52,64.61,64.32,64.35,366514.0,64.52,64.61,64.32,64.35,366514.0
2023-11-10 15:50:00,64.36,64.43,64.09,64.12,1650458.0,64.36,64.43,64.09,64.12,1650458.0
2023-11-13 09:30:00,65.83,66.22,64.88,66.12,453342.0,65.83,66.22,64.88,66.12,453342.0
2023-11-13 09:40:00,66.08,66.1,65.01,65.25,171886.0,66.08,66.1,65.01,65.25,171886.0
2023-11-13 09:50:00,65.19,65.19,64.07,64.32,146817.0,65.19,65.19,64.07,64.32,146817.0
2023-11-13 10:00:00,64.32,64.46,64.14,64.28,159422.0,64.32,64.46,64.14,64.28,159422.0
2023-11-13 10:10:00,64.26,64.69,64.23,64.64,178957.0,64.26,64.69,64.23,64.64,178957.0
2023-11-13 10:20:00,64.63,64.89,64.56,64.78,117634.0,64.63,64.89,64.56,64.78,117634.0
2023-11-13 10:30:00,64.79,64.84,64.47,64.58,96731.0,64.79,64.84,64.47,64.58,96731.0
2023-11-13 10:40:00,64.58,64.7,64.53,64.68,72523.0,64.58,64.7,64.53,64.68,72523.0
2023-11-13 10:50:00,64.67,64.79,64.58,64.59,43203.0,64.67,64.79,64.58,64.59,43203.0
2023-11-13 11:00:00,64.58,64.9,64.56,64.79,68168.0,64.58,64.9,64.56,64.79,68168.0
2023-11-13 11:10:00,64.79,64.93,64.74,64.89,72637.0,64.79,64.93,64.74,64.89,72637.0
2023-11-13 11:20:00,64.86,65.02,64.77,64.95,46139.0,64.86,65.02,64.77,64.95,46139.0
2023-11-13 11:30:00,64.92,64.96,64.82,64.95,50202.0,64.92,64.96,64.82,64.95,50202.0
2023-11-13 11:40:00,64.92,65.12,64.88,65.06,115540.0,64.92,65.12,64.88,65.06,115540.0
2023-11-13 11:50:00,65.07,65.18,64.98,65.0,65678.0,65.07,65.18,64.98,65.0,65678.0
2023-11-13 12:00:00,65.05,65.15,65.0,65.05,69448.0,65.05,65.15,65.0,65.05,69448.0
2023-11-13 12:10:00,65.03,65.13,64.98,65.07,47976.0,65.03,65.13,64.98,65.07,47976.0
2023-11-13 12:20:00,65.07,65.13,65.05,65.06,62898.0,65.07,65.13,65.05,65.06,62898.0
2023-11-13 12:30:00,65.06,65.07,64.87,64.91,59605.0,65.06,65.07,64.87,64.91,59605.0
2023-11-13 12:40:00,64.9,64.94,64.78,64.92,39537.0,64.9,64.94,64.78,64.92,39537.0
2023-11-13 12:50:00,64.93,64.98,64.8,64.93,32023.0,64.93,64.98,64.8,64.93,32023.0
2023-11-13 13:00:00,64.93,65.02,64.85,64.87,39657.0,64.93,65.02,64.85,64.87,39657.0
2023-11-13 13:10:00,64.85,65.05,64.84,65.01,48251.0,64.85,65.05,64.84,65.01,48251.0
2023-11-13 13:20:00,65.0,65.0,64.91,64.94,28326.0,65.0,65.0,64.91,64.94,28326.0
2023-11-13 13:30:00,64.93,64.98,64.86,64.92,54432.0,64.93,64.98,64.86,64.92,54432.0
2023-11-13 13:40:00,64.91,65.05,64.9,65.0,43347.0,64.91,65.05,64.9,65.0,43347.0
2023-11-13 13:50:00,64.99,65.0,64.88,64.9,35564.0,64.99,65.0,64.88,64.9,35564.0
2023-11-13 14:00:00,64.89,64.97,64.87,64.92,41537.0,64.89,64.97,64.87,64.92,41537.0
2023-11-13 14:10:00,64.93,64.95,64.8,64.83,33360.0,64.93,64.95,64.8,64.83,33360.0
2023-11-13 14:20:00,64.82,64.85,64.77,64.79,42085.0,64.82,64.85,64.77,64.79,42085.0
2023-11-13 14:30:00,64.79,64.9,64.78,64.87,46846.0,64.79,64.9,64.78,64.87,46846.0
2023-11-13 14:40:00,64.87,64.88,64.69,64.72,44856.0,64.87,64.88,64.69,64.72,44856.0
2023-11-13 14:50:00,64.71,64.73,64.65,64.7,36668.0,64.71,64.73,64.65,64.7,36668.0
2023-11-13 15:00:00,64.7,64.81,64.63,64.79,34423.0,64.7,64.81,64.63,64.79,34423.0
2023-11-13 15:10:00,64.78,64.8,64.68,64.73,58195.0,64.78,64.8,64.68,64.73,58195.0
2023-11-13 15:20:00,64.73,64.81,64.7,64.78,45833.0,64.73,64.81,64.7,64.78,45833.0
2023-11-13 15:30:00,64.78,64.87,64.64,64.65,69828.0,64.78,64.87,64.64,64.65,69828.0
2023-11-13 15:40:00,64.66,64.67,64.52,64.64,102865.0,64.66,64.67,64.52,64.64,102865.0
2023-11-13 15:50:00,64.65,64.75,64.57,64.6,660225.0,64.65,64.75,64.57,64.6,660225.0
2023-11-14 09:30:00,65.7,65.97,65.1,65.84,93343.0,65.7,65.97,65.1,65.84,93343.0
2023-11-14 09:40:00,65.89,66.18,65.76,66.15,65277.0,65.89,66.18,65.76,66.15,65277.0
2023-11-14 09:50:00,66.11,66.42,65.85,66.39,57120.0,66.11,66.42,65.85,66.39,57120.0
2023-11-14 10:00:00,66.36,66.55,65.95,65.95,691326.0,66.36,66.55,65.95,65.95,691326.0
2023-11-14 10:10:00,65.97,66.28,65.97,66.2,65811.0,65.97,66.28,65.97,66.2,65811.0
2023-11-14 10:20:00,66.19,66.32,66.04,66.32,101163.0,66.19,66.32,66.04,66.32,101163.0
2023-11-14 10:30:00,66.32,66.54,66.29,66.42,103806.0,66.32,66.54,66.29,66.42,103806.0
2023-11-14 10:40:00,66.43,66.46,66.12,66.17,90838.0,66.43,66.46,66.12,66.17,90838.0
2023-11-14 10:50:00,66.17,66.43,66.15,66.42,40361.0,66.17,66.43,66.15,66.42,40361.0
2023-11-14 11:00:00,66.45,66.56,66.33,66.43,137998.0,66.45,66.56,66.33,66.43,137998.0
2023-11-14 11:10:00,66.45,66.46,66.3,66.37,48531.0,66.45,66.46,66.3,66.37,48531.0
2023-11-14 11:20:00,66.37,66.41,66.28,66.32,30730.0,66.37,66.41,66.28,66.32,30730.0
2023-11-14 11:30:00,66.32,66.34,66.18,66.25,76246.0,66.32,66.34,66.18,66.25,76246.0
2023-11-14 11:40:00,66.27,66.55,66.24,66.25,55079.0,66.27,66.55,66.24,66.25,55079.0
2023-11-14 11:50:00,66.25,66.3,66.03,66.06,28805.0,66.25,66.3,66.03,66.06,28805.0
2023-11-14 12:00:00,66.05,66.08,65.79,65.79,32763.0,66.05,66.08,65.79,65.79,32763.0
2023-11-14 12:10:00,65.78,65.82,65.67,65.69,35286.0,65.78,65.82,65.67,65.69,35286.0
2023-11-14 12:20:00,65.68,65.89,65.65,65.85,32650.0,65.68,65.89,65.65,65.85,32650.0
2023-11-14 12:30:00,65.85,65.92,65.72,65.75,37388.0,65.85,65.92,65.72,65.75,37388.0
2023-11-14 12:40:00,65.75,65.77,65.64,65.68,40384.0,65.75,65.77,65.64,65.68,40384.0
2023-11-14 12:50:00,65.68,65.77,65.65,65.67,27221.0,65.68,65.77,65.65,65.67,27221.0
2023-11-14 13:00:00,65.66,65.7,65.62,65.65,29044.0,65.66,65.7,65.62,65.65,29044.0
2023-11-14 13:10:00,65.64,65.66,65.56,65.57,16053.0,65.64,65.66,65.56,65.57,16053.0
2023-11-14 13:20:00,65.56,65.59,65.46,65.58,48949.0,65.56,65.59,65.46,65.58,48949.0
2023-11-14 13:30:00,65.59,65.71,65.59,65.66,20559.0,65.59,65.71,65.59,65.66,20559.0
2023-11-14 13:40:00,65.67,65.7,65.61,65.63,20019.0,65.67,65.7,65.61,65.63,20019.0
2023-11-14 13:50:00,65.61,65.62,65.43,65.45,27900.0,65.61,65.62,65.43,65.45,27900.0
2023-11-14 14:00:00,65.43,65.47,65.37,65.4,21180.0,65.43,65.47,65.37,65.4,21180.0
2023-11-14 14:10:00,65.39,65.48,65.34,65.45,25611.0,65.39,65.48,65.34,65.45,25611.0
2023-11-14 14:20:00,65.45,65.46,65.28,65.31,35177.0,65.45,65.46,65.28,65.31,35177.0
2023-11-14 14:30:00,65.3,65.49,65.3,65.48,33883.0,65.3,65.49,65.3,65.48,33883.0
2023-11-14 14:40:00,65.48,65.6,65.46,65.6,31541.0,65.48,65.6,65.46,65.6,31541.0
2023-11-14 14:50:00,65.59,65.75,65.59,65.73,34557.0,65.59,65.75,65.59,65.73,34557.0
2023-11-14 15:00:00,65.73,65.83,65.67,65.82,37884.0,65.73,65.83,65.67,65.82,37884.0
2023-11-14 15:10:00,65.83,65.92,65.77,65.84,52443.0,65.83,65.92,65.77,65.84,52443.0
2023-11-14 15:20:00,65.84,66.05,65.81,66.0,121618.0,65.84,66.05,65.81,66.0,121618.0
2023-11-14 15:30:00,65.98,66.01,65.83,65.9,63204.0,65.98,66.01,65.83,65.9,63204.0
2023-11-14 15:40:00,65.9,65.98,65.88,65.92,119895.0,65.9,65.98,65.88,65.92,119895.0
2023-11-14 15:50:00,65.91,65.91,65.69,65.75,464890.0,65.91,65.91,65.69,65.75,464890.0
2023-11-15 09:30:00,65.88,66.05,65.37,65.9,273271.0,65.88,66.05,65.37,65.9,273271.0
2023-11-15 09:40:00,65.9,66.09,65.78,65.97,89387.0,65.9,66.09,65.78,65.97,89387.0
2023-11-15 09:50:00,65.97,66.14,65.94,66.08,61794.0,65.97,66.14,65.94,66.08,61794.0
2023-11-15 10:00:00,66.08,66.43,66.07,66.37,104082.0,66.08,66.43,66.07,66.37,104082.0
2023-11-15 10:10:00,66.37,66.8,66.35,66.69,78139.0,66.37,66.8,66.35,66.69,78139.0
2023-11-15 10:20:00,66.7,66.91,66.67,66.83,103525.0,66.7,66.91,66.67,66.83,103525.0
2023-11-15 10:30:00,66.83,67.12,66.8,67.09,136245.0,66.83,67.12,66.8,67.09,136245.0
2023-11-15 10:40:00,67.09,67.13,66.96,66.99,196543.0,67.09,67.13,66.96,66.99,196543.0
2023-11-15 10:50:00,66.99,67.1,66.88,66.88,65839.0,66.99,67.1,66.88,66.88,65839.0
2023-11-15 11:00:00,66.89,67.09,66.75,66.99,85854.0,66.89,67.09,66.75,66.99,85854.0
2023-11-15 11:10:00,67.03,67.05,66.79,66.87,51746.0,67.03,67.05,66.79,66.87,51746.0
2023-11-15 11:20:00,66.88,66.9,66.7,66.7,53105.0,66.88,66.9,66.7,66.7,53105.0
2023-11-15 11:30:00,66.7,66.76,66.53,66.61,58829.0,66.7,66.76,66.53,66.61,58829.0
2023-11-15 11:40:00,66.6,66.76,66.56,66.64,149994.0,66.6,66.76,66.56,66.64,149994.0
2023-11-15 11:50:00,66.64,66.65,66.49,66.56,47812.0,66.64,66.65,66.49,66.56,47812.0
2023-11-15 12:00:00,66.57,66.83,66.51,66.83,64328.0,66.57,66.83,66.51,66.83,64328.0
2023-11-15 12:10:00,66.82,66.87,66.73,66.84,39441.0,66.82,66.87,66.73,66.84,39441.0
2023-11-15 12:20:00,66.84,66.87,66.78,66.8,43151.0,66.84,66.87,66.78,66.8,43151.0
2023-11-15 12:30:00,66.83,66.97,66.81,66.95,121522.0,66.83,66.97,66.81,66.95,121522.0
2023-11-15 12:40:00,66.95,67.13,66.92,67.1,142495.0,66.95,67.13,66.92,67.1,142495.0
2023-11-15 12:50:00,67.1,67.14,66.95,67.03,54026.0,67.1,67.14,66.95,67.03,54026.0
2023-11-15 13:00:00,67.05,67.09,66.94,66.99,50200.0,67.05,67.09,66.94,66.99,50200.0
2023-11-15 13:10:00,66.99,67.14,66.96,66.98,55244.0,66.99,67.14,66.96,66.98,55244.0
2023-11-15 13:20:00,66.97,67.22,66.96,67.21,76380.0,66.97,67.22,66.96,67.21,76380.0
2023-11-15 13:30:00,67.2,67.26,67.09,67.26,53288.0,67.2,67.26,67.09,67.26,53288.0
2023-11-15 13:40:00,67.26,67.39,67.24,67.27,61078.0,67.26,67.39,67.24,67.27,61078.0
2023-11-15 13:50:00,67.28,67.41,67.26,67.4,52761.0,67.28,67.41,67.26,67.4,52761.0
2023-11-15 14:00:00,67.4,67.48,67.38,67.4,68652.0,67.4,67.48,67.38,67.4,68652.0
2023-11-15 14:10:00,67.4,67.41,67.32,67.36,90744.0,67.4,67.41,67.32,67.36,90744.0
2023-11-15 14:20:00,67.36,67.47,67.35,67.44,116051.0,67.36,67.47,67.35,67.44,116051.0
2023-11-15 14:30:00,67.45,67.46,67.39,67.42,86246.0,67.45,67.46,67.39,67.42,86246.0
2023-11-15 14:40:00,67.42,67.44,67.22,67.31,167192.0,67.42,67.44,67.22,67.31,167192.0
2023-11-15 14:50:00,67.29,67.4,67.24,67.39,122741.0,67.29,67.4,67.24,67.39,122741.0
2023-11-15 15:00:00,67.39,67.46,67.27,67.29,64524.0,67.39,67.46,67.27,67.29,64524.0
2023-11-15 15:10:00,67.3,67.32,67.1,67.12,68830.0,67.3,67.32,67.1,67.12,68830.0
2023-11-15 15:20:00,67.12,67.17,67.05,67.06,81512.0,67.12,67.17,67.05,67.06,81512.0
2023-11-15 15:30:00,67.05,67.14,67.0,67.08,105663.0,67.05,67.14,67.0,67.08,105663.0
2023-11-15 15:40:00,67.08,67.08,66.98,67.05,188652.0,67.08,67.08,66.98,67.05,188652.0
2023-11-15 15:50:00,67.04,67.12,66.98,67.03,523424.0,67.04,67.12,66.98,67.03,523424.0
2023-11-16 09:30:00,67.2,67.55,67.13,67.26,56758.0,67.2,67.55,67.13,67.26,56758.0
2023-11-16 09:40:00,67.23,67.32,67.01,67.2,187498.0,67.23,67.32,67.01,67.2,187498.0
2023-11-16 09:50:00,67.22,67.24,66.98,67.09,81934.0,67.22,67.24,66.98,67.09,81934.0
2023-11-16 10:00:00,67.11,67.31,67.06,67.15,49846.0,67.11,67.31,67.06,67.15,49846.0
2023-11-16 10:10:00,67.15,67.21,66.94,67.06,111876.0,67.15,67.21,66.94,67.06,111876.0
2023-11-16 10:20:00,67.06,67.09,66.94,66.97,40845.0,67.06,67.09,66.94,66.97,40845.0
2023-11-16 10:30:00,67.0,67.18,66.78,67.17,123541.0,67.0,67.18,66.78,67.17,123541.0
2023-11-16 10:40:00,67.19,67.3,67.03,67.07,47485.0,67.19,67.3,67.03,67.07,47485.0
2023-11-16 10:50:00,67.05,67.1,66.9,67.03,38292.0,67.05,67.1,66.9,67.03,38292.0
2023-11-16 11:00:00,67.03,67.14,67.02,67.04,39992.0,67.03,67.14,67.02,67.04,39992.0
2023-11-16 11:10:00,67.09,67.12,66.9,67.0,40532.0,67.09,67.12,66.9,67.0,40532.0
2023-11-16 11:20:00,66.98,67.12,66.93,67.03,45795.0,66.98,67.12,66.93,67.03,45795.0
2023-11-16 11:30:00,67.02,67.21,66.99,67.07,40064.0,67.02,67.21,66.99,67.07,40064.0
2023-11-16 11:40:00,67.03,67.08,66.93,66.95,13349.0,67.03,67.08,66.93,66.95,13349.0
2023-11-16 11:50:00,66.97,67.06,66.85,67.05,25048.0,66.97,67.06,66.85,67.05,25048.0
2023-11-16 12:00:00,67.05,67.1,66.95,67.07,44908.0,67.05,67.1,66.95,67.07,44908.0
2023-11-16 12:10:00,67.08,67.13,67.02,67.06,22611.0,67.08,67.13,67.02,67.06,22611.0
2023-11-16 12:20:00,67.06,67.11,67.0,67.07,40340.0,67.06,67.11,67.0,67.07,40340.0
2023-11-16 12:30:00,67.08,67.35,67.03,67.34,43203.0,67.08,67.35,67.03,67.34,43203.0
2023-11-16 12:40:00,67.36,67.51,67.36,67.47,21530.0,67.36,67.51,67.36,67.47,21530.0
2023-11-16 12:50:00,67.45,67.62,67.37,67.59,23668.0,67.45,67.62,67.37,67.59,23668.0
2023-11-16 13:00:00,67.57,67.62,67.49,67.53,24207.0,67.57,67.62,67.49,67.53,24207.0
2023-11-16 13:10:00,67.54,67.6,67.48,67.58,62306.0,67.54,67.6,67.48,67.58,62306.0
2023-11-16 13:20:00,67.56,67.6,67.52,67.57,81172.0,67.56,67.6,67.52,67.57,81172.0
2023-11-16 13:30:00,67.57,67.59,67.44,67.44,55913.0,67.57,67.59,67.44,67.44,55913.0
2023-11-16 13:40:00,67.43,67.48,67.37,67.39,70541.0,67.43,67.48,67.37,67.39,70541.0
2023-11-16 13:50:00,67.4,67.42,67.24,67.3,54892.0,67.4,67.42,67.24,67.3,54892.0
2023-11-16 14:00:00,67.3,67.3,67.18,67.22,51480.0,67.3,67.3,67.18,67.22,51480.0
2023-11-16 14:10:00,67.22,67.3,67.21,67.29,76912.0,67.22,67.3,67.21,67.29,76912.0
2023-11-16 14:20:00,67.28,67.33,67.23,67.28,98744.0,67.28,67.33,67.23,67.28,98744.0
2023-11-16 14:30:00,67.29,67.4,67.27,67.34,42933.0,67.29,67.4,67.27,67.34,42933.0
2023-11-16 14:40:00,67.35,67.42,67.32,67.38,47130.0,67.35,67.42,67.32,67.38,47130.0
2023-11-16 14:50:00,67.38,67.42,67.3,67.35,86577.0,67.38,67.42,67.3,67.35,86577.0
2023-11-16 15:00:00,67.35,67.4,67.24,67.25,135961.0,67.35,67.4,67.24,67.25,135961.0
2023-11-16 15:10:00,67.25,67.42,67.18,67.37,101456.0,67.25,67.42,67.18,67.37,101456.0
2023-11-16 15:20:00,67.37,67.38,67.21,67.27,76018.0,67.37,67.38,67.21,67.27,76018.0
2023-11-16 15:30:00,67.26,67.41,67.15,67.4,69314.0,67.26,67.41,67.15,67.4,69314.0
2023-11-16 15:40:00,67.4,67.59,67.36,67.59,65936.0,67.4,67.59,67.36,67.59,65936.0
2023-11-16 15:50:00,67.57,67.62,67.37,67.47,247908.0,67.57,67.62,67.37,67.47,247908.0
2023-11-17 09:30:00,67.78,68.05,67.47,67.52,183655.0,67.78,68.05,67.47,67.52,183655.0
2023-11-17 09:40:00,67.5,67.51,67.07,67.43,74631.0,67.5,67.51,67.07,67.43,74631.0
2023-11-17 09:50:00,67.45,67.5,67.06,67.14,53555.0,67.45,67.5,67.06,67.14,53555.0
2023-11-17 10:00:00,67.15,67.41,66.94,67.4,95364.0,67.15,67.41,66.94,67.4,95364.0
2023-11-17 10:10:00,67.41,67.44,67.25,67.42,35956.0,67.41,67.44,67.25,67.42,35956.0
2023-11-17 10:20:00,67.44,67.47,67.22,67.25,50122.0,67.44,67.47,67.22,67.25,50122.0
2023-11-17 10:30:00,67.23,67.27,67.13,67.16,28047.0,67.23,67.27,67.13,67.16,28047.0
2023-11-17 10:40:00,67.14,67.24,67.11,67.14,18379.0,67.14,67.24,67.11,67.14,18379.0
2023-11-17 10:50:00,67.13,67.17,67.05,67.1,41063.0,67.13,67.17,67.05,67.1,41063.0
2023-11-17 11:00:00,67.09,67.13,66.93,67.12,54991.0,67.09,67.13,66.93,67.12,54991.0
2023-11-17 11:10:00,67.09,67.18,67.05,67.15,18774.0,67.09,67.18,67.05,67.15,18774.0
2023-11-17 11:20:00,67.15,67.16,66.87,66.97,22418.0,67.15,67.16,66.87,66.97,22418.0
2023-11-17 11:30:00,66.95,66.99,66.81,66.9,115709.0,66.95,66.99,66.81,66.9,115709.0
2023-11-17 11:40:00,66.9,66.93,66.75,66.81,32355.0,66.9,66.93,66.75,66.81,32355.0
2023-11-17 11:50:00,66.81,66.94,66.79,66.79,40564.0,66.81,66.94,66.79,66.79,40564.0
2023-11-17 12:00:00,66.83,66.92,66.8,66.87,16312.0,66.83,66.92,66.8,66.87,16312.0
2023-11-17 12:10:00,66.89,66.9,66.8,66.86,12896.0,66.89,66.9,66.8,66.86,12896.0
2023-11-17 12:20:00,66.86,66.99,66.86,66.89,12817.0,66.86,66.99,66.86,66.89,12817.0
2023-11-17 12:30:00,66.87,66.91,66.84,66.88,8926.0,66.87,66.91,66.84,66.88,8926.0
2023-11-17 12:40:00,66.9,66.9,66.73,66.8,18730.0,66.9,66.9,66.73,66.8,18730.0
2023-11-17 12:50:00,66.79,66.79,66.66,66.77,9394.0,66.79,66.79,66.66,66.77,9394.0
2023-11-17 13:00:00,66.78,66.78,66.65,66.66,12654.0,66.78,66.78,66.65,66.66,12654.0
2023-11-17 13:10:00,66.66,66.88,66.65,66.86,18241.0,66.66,66.88,66.65,66.86,18241.0
2023-11-17 13:20:00,66.86,66.86,66.79,66.79,9080.0,66.86,66.86,66.79,66.79,9080.0
2023-11-17 13:30:00,66.81,66.86,66.8,66.8,12944.0,66.81,66.86,66.8,66.8,12944.0
2023-11-17 13:40:00,66.82,66.95,66.79,66.82,20564.0,66.82,66.95,66.79,66.82,20564.0
2023-11-17 13:50:00,66.81,66.82,66.7,66.8,22722.0,66.81,66.82,66.7,66.8,22722.0
2023-11-17 14:00:00,66.81,66.81,66.72,66.73,18786.0,66.81,66.81,66.72,66.73,18786.0
2023-11-17 14:10:00,66.73,66.86,66.7,66.83,18115.0,66.73,66.86,66.7,66.83,18115.0
2023-11-17 14:20:00,66.82,66.85,66.77,66.84,10522.0,66.82,66.85,66.77,66.84,10522.0
2023-11-17 14:30:00,66.84,66.84,66.73,66.74,27224.0,66.84,66.84,66.73,66.74,27224.0
2023-11-17 14:40:00,66.75,66.93,66.75,66.89,27513.0,66.75,66.93,66.75,66.89,27513.0
2023-11-17 14:50:00,66.88,66.88,66.76,66.78,31603.0,66.88,66.88,66.76,66.78,31603.0
2023-11-17 15:00:00,66.78,66.83,66.72,66.82,17509.0,66.78,66.83,66.72,66.82,17509.0
2023-11-17 15:10:00,66.83,66.97,66.81,66.96,25427.0,66.83,66.97,66.81,66.96,25427.0
2023-11-17 15:20:00,66.95,66.98,66.87,66.9,27629.0,66.95,66.98,66.87,66.9,27629.0
2023-11-17 15:30:00,66.91,66.92,66.74,66.77,27761.0,66.91,66.92,66.74,66.77,27761.0
2023-11-17 15:40:00,66.77,66.8,66.72,66.78,35652.0,66.77,66.8,66.72,66.78,35652.0
2023-11-17 15:50:00,66.78,66.95,66.76,66.9,158155.0,66.78,66.95,66.76,66.9,158155.0
2023-11-20 09:30:00,66.56,66.96,66.55,66.88,90795.0,66.56,66.96,66.55,66.88,90795.0
2023-11-20 09:40:00,66.85,66.95,66.7,66.74,63796.0,66.85,66.95,66.7,66.74,63796.0
2023-11-20 09:50:00,66.7,66.81,66.56,66.6,29159.0,66.7,66.81,66.56,66.6,29159.0
2023-11-20 10:00:00,66.6,66.81,66.5,66.81,119310.0,66.6,66.81,66.5,66.81,119310.0
2023-11-20 10:10:00,66.83,67.04,66.8,66.98,29632.0,66.83,67.04,66.8,66.98,29632.0
2023-11-20 10:20:00,66.95,66.99,66.62,66.67,27177.0,66.95,66.99,66.62,66.67,27177.0
2023-11-20 10:30:00,66.62,66.83,66.6,66.81,642121.0,66.62,66.83,66.6,66.81,642121.0
2023-11-20 10:40:00,66.8,67.06,66.8,66.9,41079.0,66.8,67.06,66.8,66.9,41079.0
2023-11-20 10:50:00,66.92,67.24,66.9,67.24,51114.0,66.92,67.24,66.9,67.24,51114.0
2023-11-20 11:00:00,67.22,67.22,67.04,67.04,37708.0,67.22,67.22,67.04,67.04,37708.0
2023-11-20 11:10:00,67.05,67.08,66.88,66.91,121628.0,67.05,67.08,66.88,66.91,121628.0
2023-11-20 11:20:00,66.9,66.9,66.68,66.76,32566.0,66.9,66.9,66.68,66.76,32566.0
2023-11-20 11:30:00,66.78,66.86,66.74,66.84,30294.0,66.78,66.86,66.74,66.84,30294.0
2023-11-20 11:40:00,66.82,66.86,66.77,66.8,26285.0,66.82,66.86,66.77,66.8,26285.0
2023-11-20 11:50:00,66.81,66.86,66.79,66.82,22819.0,66.81,66.86,66.79,66.82,22819.0
2023-11-20 12:00:00,66.82,66.95,66.79,66.92,15918.0,66.82,66.95,66.79,66.92,15918.0
2023-11-20 12:10:00,66.93,66.93,66.81,66.85,18140.0,66.93,66.93,66.81,66.85,18140.0
2023-11-20 12:20:00,66.84,66.84,66.71,66.74,33864.0,66.84,66.84,66.71,66.74,33864.0
2023-11-20 12:30:00,66.75,66.81,66.72,66.76,17245.0,66.75,66.81,66.72,66.76,17245.0
2023-11-20 12:40:00,66.77,66.92,66.75,66.89,32843.0,66.77,66.92,66.75,66.89,32843.0
2023-11-20 12:50:00,66.87,66.91,66.77,66.88,25705.0,66.87,66.91,66.77,66.88,25705.0
2023-11-20 13:00:00,66.86,67.07,66.86,66.93,24930.0,66.86,67.07,66.86,66.93,24930.0
2023-11-20 13:10:00,66.92,67.14,66.87,67.02,175270.0,66.92,67.14,66.87,67.02,175270.0
2023-11-20 13:20:00,67.01,67.11,67.0,67.08,33896.0,67.01,67.11,67.0,67.08,33896.0
2023-11-20 13:30:00,67.08,67.2,67.08,67.2,30561.0,67.08,67.2,67.08,67.2,30561.0
2023-11-20 13:40:00,67.17,67.25,67.16,67.24,31990.0,67.17,67.25,67.16,67.24,31990.0
2023-11-20 13:50:00,67.23,67.28,67.18,67.25,26048.0,67.23,67.28,67.18,67.25,26048.0
2023-11-20 14:00:00,67.26,67.35,67.25,67.34,38130.0,67.26,67.35,67.25,67.34,38130.0
2023-11-20 14:10:00,67.36,67.43,67.32,67.39,23522.0,67.36,67.43,67.32,67.39,23522.0
2023-11-20 14:20:00,67.39,67.44,67.29,67.42,71647.0,67.39,67.44,67.29,67.42,71647.0
2023-11-20 14:30:00,67.41,67.49,67.4,67.43,89668.0,67.41,67.49,67.4,67.43,89668.0
2023-11-20 14:40:00,67.43,67.47,67.41,67.45,88297.0,67.43,67.47,67.41,67.45,88297.0
2023-11-20 14:50:00,67.46,67.46,67.31,67.38,46832.0,67.46,67.46,67.31,67.38,46832.0
2023-11-20 15:00:00,67.39,67.4,67.32,67.4,51679.0,67.39,67.4,67.32,67.4,51679.0
2023-11-20 15:10:00,67.39,67.46,67.37,67.4,47532.0,67.39,67.46,67.37,67.4,47532.0
2023-11-20 15:20:00,67.4,67.44,67.37,67.38,55989.0,67.4,67.44,67.37,67.38,55989.0
2023-11-20 15:30:00,67.37,67.38,67.22,67.3,88772.0,67.37,67.38,67.22,67.3,88772.0
2023-11-20 15:40:00,67.3,67.31,67.16,67.25,132488.0,67.3,67.31,67.16,67.25,132488.0
2023-11-20 15:50:00,67.25,67.28,67.17,67.19,424533.0,67.25,67.28,67.17,67.19,424533.0
2023-11-21 09:30:00,67.74,67.87,67.06,67.09,91612.0,67.74,67.87,67.06,67.09,91612.0
2023-11-21 09:40:00,67.1,67.15,66.66,66.88,53225.0,67.1,67.15,66.66,66.88,53225.0
2023-11-21 09:50:00,66.88,66.88,66.66,66.83,37585.0,66.88,66.88,66.66,66.83,37585.0
2023-11-21 10:00:00,66.86,67.01,66.74,66.82,100135.0,66.86,67.01,66.74,66.82,100135.0
2023-11-21 10:10:00,66.8,67.02,66.67,66.94,121014.0,66.8,67.02,66.67,66.94,121014.0
2023-11-21 10:20:00,66.95,67.04,66.82,66.9,78842.0,66.95,67.04,66.82,66.9,78842.0
2023-11-21 10:30:00,66.91,66.92,66.66,66.71,63149.0,66.91,66.92,66.66,66.71,63149.0
2023-11-21 10:40:00,66.72,66.88,66.67,66.82,48753.0,66.72,66.88,66.67,66.82,48753.0
2023-11-21 10:50:00,66.81,66.84,66.64,66.81,34597.0,66.81,66.84,66.64,66.81,34597.0
2023-11-21 11:00:00,66.81,66.97,66.76,66.95,41027.0,66.81,66.97,66.76,66.95,41027.0
2023-11-21 11:10:00,66.95,67.12,66.91,67.03,48699.0,66.95,67.12,66.91,67.03,48699.0
2023-11-21 11:20:00,67.04,67.14,67.0,67.02,20108.0,67.04,67.14,67.0,67.02,20108.0
2023-11-21 11:30:00,67.03,67.12,67.0,67.09,16829.0,67.03,67.12,67.0,67.09,16829.0
2023-11-21 11:40:00,67.09,67.14,66.96,67.0,35330.0,67.09,67.14,66.96,67.0,35330.0
2023-11-21 11:50:00,67.01,67.05,66.86,66.91,45246.0,67.01,67.05,66.86,66.91,45246.0
2023-11-21 12:00:00,66.9,66.91,66.82,66.86,25783.0,66.9,66.91,66.82,66.86,25783.0
2023-11-21 12:10:00,66.84,66.93,66.76,66.78,78773.0,66.84,66.93,66.76,66.78,78773.0
2023-11-21 12:20:00,66.79,66.98,66.78,66.95,21728.0,66.79,66.98,66.78,66.95,21728.0
2023-11-21 12:30:00,66.96,66.99,66.87,66.92,37084.0,66.96,66.99,66.87,66.92,37084.0
2023-11-21 12:40:00,66.89,67.14,66.88,67.09,45094.0,66.89,67.14,66.88,67.09,45094.0
2023-11-21 12:50:00,67.09,67.18,67.07,67.14,33187.0,67.09,67.18,67.07,67.14,33187.0
2023-11-21 13:00:00,67.14,67.14,67.04,67.12,30884.0,67.14,67.14,67.04,67.12,30884.0
2023-11-21 13:10:00,67.1,67.1,66.96,66.98,33398.0,67.1,67.1,66.96,66.98,33398.0
2023-11-21 13:20:00,66.98,67.01,66.94,66.98,19883.0,66.98,67.01,66.94,66.98,19883.0
2023-11-21 13:30:00,66.97,67.01,66.93,66.99,27020.0,66.97,67.01,66.93,66.99,27020.0
2023-11-21 13:40:00,66.99,67.03,66.96,66.98,26063.0,66.99,67.03,66.96,66.98,26063.0
2023-11-21 13:50:00,66.99,67.07,66.97,67.04,52410.0,66.99,67.07,66.97,67.04,52410.0
2023-11-21 14:00:00,67.05,67.07,66.93,66.99,44198.0,67.05,67.07,66.93,66.99,44198.0
2023-11-21 14:10:00,66.97,67.02,66.82,66.82,32003.0,66.97,67.02,66.82,66.82,32003.0
2023-11-21 14:20:00,66.82,66.84,66.76,66.82,18908.0,66.82,66.84,66.76,66.82,18908.0
2023-11-21 14:30:00,66.82,66.82,66.71,66.75,22478.0,66.82,66.82,66.71,66.75,22478.0
2023-11-21 14:40:00,66.75,66.75,66.64,66.7,24808.0,66.75,66.75,66.64,66.7,24808.0
2023-11-21 14:50:00,66.71,66.72,66.59,66.7,22506.0,66.71,66.72,66.59,66.7,22506.0
2023-11-21 15:00:00,66.71,66.78,66.67,66.69,45470.0,66.71,66.78,66.67,66.69,45470.0
2023-11-21 15:10:00,66.7,66.75,66.66,66.7,59212.0,66.7,66.75,66.66,66.7,59212.0
2023-11-21 15:20:00,66.7,66.72,66.61,66.67,38598.0,66.7,66.72,66.61,66.67,38598.0
2023-11-21 15:30:00,66.67,66.81,66.64,66.73,100385.0,66.67,66.81,66.64,66.73,100385.0
2023-11-21 15:40:00,66.73,66.73,66.57,66.72,143590.0,66.73,66.73,66.57,66.72,143590.0
2023-11-21 15:50:00,66.71,66.96,66.71,66.96,411127.0,66.71,66.96,66.71,66.96,411127.0
2023-11-22 09:30:00,67.23,67.77,67.23,67.5,79372.0,67.23,67.77,67.23,67.5,79372.0
2023-11-22 09:40:00,67.49,67.63,67.29,67.52,33072.0,67.49,67.63,67.29,67.52,33072.0
2023-11-22 09:50:00,67.54,67.54,67.04,67.04,20991.0,67.54,67.54,67.04,67.04,20991.0
2023-11-22 10:00:00,67.06,67.17,67.04,67.07,52805.0,67.06,67.17,67.04,67.07,52805.0
2023-11-22 10:10:00,67.06,67.3,67.06,67.25,94358.0,67.06,67.3,67.06,67.25,94358.0
2023-11-22 10:20:00,67.26,67.46,67.2,67.44,41286.0,67.26,67.46,67.2,67.44,41286.0
2023-11-22 10:30:00,67.46,67.52,67.39,67.48,32517.0,67.46,67.52,67.39,67.48,32517.0
2023-11-22 10:40:00,67.47,67.53,67.41,67.45,38523.0,67.47,67.53,67.41,67.45,38523.0
2023-11-22 10:50:00,67.43,67.48,67.34,67.37,21375.0,67.43,67.48,67.34,67.37,21375.0
2023-11-22 11:00:00,67.37,67.42,67.35,67.36,31701.0,67.37,67.42,67.35,67.36,31701.0
2023-11-22 11:10:00,67.34,67.41,67.32,67.4,22801.0,67.34,67.41,67.32,67.4,22801.0
2023-11-22 11:20:00,67.4,67.45,67.33,67.45,34726.0,67.4,67.45,67.33,67.45,34726.0
2023-11-22 11:30:00,67.48,67.57,67.47,67.52,34645.0,67.48,67.57,67.47,67.52,34645.0
2023-11-22 11:40:00,67.52,67.57,67.46,67.48,22797.0,67.52,67.57,67.46,67.48,22797.0
2023-11-22 11:50:00,67.5,67.58,67.47,67.56,62416.0,67.5,67.58,67.47,67.56,62416.0
2023-11-22 12:00:00,67.56,67.72,67.52,67.66,77700.0,67.56,67.72,67.52,67.66,77700.0
2023-11-22 12:10:00,67.66,67.66,67.52,67.59,32722.0,67.66,67.66,67.52,67.59,32722.0
2023-11-22 12:20:00,67.61,67.61,67.45,67.49,80499.0,67.61,67.61,67.45,67.49,80499.0
2023-11-22 12:30:00,67.45,67.49,67.42,67.45,16833.0,67.45,67.49,67.42,67.45,16833.0
2023-11-22 12:40:00,67.44,67.44,67.29,67.3,23048.0,67.44,67.44,67.29,67.3,23048.0
2023-11-22 12:50:00,67.31,67.35,67.29,67.33,21364.0,67.31,67.35,67.29,67.33,21364.0
2023-11-22 13:00:00,67.31,67.33,67.22,67.25,17101.0,67.31,67.33,67.22,67.25,17101.0
2023-11-22 13:10:00,67.24,67.28,67.18,67.19,33093.0,67.24,67.28,67.18,67.19,33093.0
2023-11-22 13:20:00,67.2,67.25,67.16,67.19,18247.0,67.2,67.25,67.16,67.19,18247.0
2023-11-22 13:30:00,67.21,67.24,67.14,67.16,34685.0,67.21,67.24,67.14,67.16,34685.0
2023-11-22 13:40:00,67.16,67.32,67.15,67.3,104709.0,67.16,67.32,67.15,67.3,104709.0
2023-11-22 13:50:00,67.3,67.37,67.21,67.21,123327.0,67.3,67.37,67.21,67.21,123327.0
2023-11-22 14:00:00,67.21,67.27,67.19,67.26,39336.0,67.21,67.27,67.19,67.26,39336.0
2023-11-22 14:10:00,67.28,67.32,67.27,67.3,43410.0,67.28,67.32,67.27,67.3,43410.0
2023-11-22 14:20:00,67.3,67.32,67.25,67.27,43511.0,67.3,67.32,67.25,67.27,43511.0
2023-11-22 14:30:00,67.27,67.28,67.02,67.02,33079.0,67.27,67.28,67.02,67.02,33079.0
2023-11-22 14:40:00,67.03,67.03,66.96,66.98,27716.0,67.03,67.03,66.96,66.98,27716.0
2023-11-22 14:50:00,67.0,67.01,66.96,66.98,42185.0,67.0,67.01,66.96,66.98,42185.0
2023-11-22 15:00:00,67.0,67.2,66.98,67.13,69433.0,67.0,67.2,66.98,67.13,69433.0
2023-11-22 15:10:00,67.12,67.12,67.04,67.1,30056.0,67.12,67.12,67.04,67.1,30056.0
2023-11-22 15:20:00,67.1,67.1,67.03,67.06,35577.0,67.1,67.1,67.03,67.06,35577.0
2023-11-22 15:30:00,67.06,67.17,67.03,67.09,63494.0,67.06,67.17,67.03,67.09,63494.0
2023-11-22 15:40:00,67.08,67.09,66.91,66.98,101007.0,67.08,67.09,66.91,66.98,101007.0
2023-11-22 15:50:00,66.97,67.09,66.95,67.06,391967.0,66.97,67.09,66.95,67.06,391967.0
2023-11-24 09:30:00,67.0,67.65,67.0,67.24,129213.0,67.0,67.65,67.0,67.24,129213.0
2023-11-24 09:40:00,67.25,67.47,67.16,67.47,35838.0,67.25,67.47,67.16,67.47,35838.0
2023-11-24 09:50:00,67.46,67.51,67.22,67.51,81570.0,67.46,67.51,67.22,67.51,81570.0
2023-11-24 10:00:00,67.54,67.72,67.49,67.67,112713.0,67.54,67.72,67.49,67.67,112713.0
2023-11-24 10:10:00,67.65,67.71,67.52,67.6,33631.0,67.65,67.71,67.52,67.6,33631.0
2023-11-24 10:20:00,67.62,67.62,67.36,67.46,37577.0,67.62,67.62,67.36,67.46,37577.0
2023-11-24 10:30:00,67.47,67.61,67.47,67.56,41343.0,67.47,67.61,67.47,67.56,41343.0
2023-11-24 10:40:00,67.56,67.63,67.55,67.57,80231.0,67.56,67.63,67.55,67.57,80231.0
2023-11-24 10:50:00,67.57,67.59,67.44,67.45,38369.0,67.57,67.59,67.44,67.45,38369.0
2023-11-24 11:00:00,67.45,67.52,67.33,67.51,57858.0,67.45,67.52,67.33,67.51,57858.0
2023-11-24 11:10:00,67.52,67.57,67.5,67.54,32963.0,67.52,67.57,67.5,67.54,32963.0
2023-11-24 11:20:00,67.55,67.56,67.47,67.52,38040.0,67.55,67.56,67.47,67.52,38040.0
2023-11-24 11:30:00,67.52,67.66,67.49,67.6,36568.0,67.52,67.66,67.49,67.6,36568.0
2023-11-24 11:40:00,67.6,67.65,67.58,67.61,36808.0,67.6,67.65,67.58,67.61,36808.0
2023-11-24 11:50:00,67.61,67.63,67.57,67.59,30747.0,67.61,67.63,67.57,67.59,30747.0
2023-11-24 12:00:00,67.59,67.66,67.55,67.64,50627.0,67.59,67.66,67.55,67.64,50627.0
2023-11-24 12:10:00,67.64,67.64,67.49,67.51,73810.0,67.64,67.64,67.49,67.51,73810.0
2023-11-24 12:20:00,67.52,67.56,67.47,67.51,50572.0,67.52,67.56,67.47,67.51,50572.0
2023-11-24 12:30:00,67.5,67.71,67.49,67.7,65743.0,67.5,67.71,67.49,67.7,65743.0
2023-11-24 12:40:00,67.7,67.75,67.66,67.72,61640.0,67.7,67.75,67.66,67.72,61640.0
2023-11-24 12:50:00,67.71,67.91,67.6,67.88,228314.0,67.71,67.91,67.6,67.88,228314.0
2023-11-27 09:30:00,67.59,67.9,67.42,67.5,69511.0,67.59,67.9,67.42,67.5,69511.0
2023-11-27 09:40:00,67.53,67.6,67.31,67.47,22240.0,67.53,67.6,67.31,67.47,22240.0
2023-11-27 09:50:00,67.48,67.6,67.4,67.53,14526.0,67.48,67.6,67.4,67.53,14526.0
2023-11-27 10:00:00,67.53,67.83,67.37,67.79,22807.0,67.53,67.83,67.37,67.79,22807.0
2023-11-27 10:10:00,67.77,67.8,67.59,67.62,21422.0,67.77,67.8,67.59,67.62,21422.0
2023-11-27 10:20:00,67.66,67.66,67.42,67.48,25711.0,67.66,67.66,67.42,67.48,25711.0
2023-11-27 10:30:00,67.45,67.59,67.41,67.49,34397.0,67.45,67.59,67.41,67.49,34397.0
2023-11-27 10:40:00,67.51,67.58,67.37,67.45,28549.0,67.51,67.58,67.37,67.45,28549.0
2023-11-27 10:50:00,67.43,67.45,67.34,67.37,35588.0,67.43,67.45,67.34,67.37,35588.0
2023-11-27 11:00:00,67.35,67.36,67.08,67.09,38549.0,67.35,67.36,67.08,67.09,38549.0
2023-11-27 11:10:00,67.09,67.14,67.06,67.1,13566.0,67.09,67.14,67.06,67.1,13566.0
2023-11-27 11:20:00,67.1,67.1,66.93,66.96,40948.0,67.1,67.1,66.93,66.96,40948.0
2023-11-27 11:30:00,66.95,67.4,66.95,67.4,98416.0,66.95,67.4,66.95,67.4,98416.0
2023-11-27 11:40:00,67.41,67.45,67.32,67.41,28279.0,67.41,67.45,67.32,67.41,28279.0
2023-11-27 11:50:00,67.42,67.45,67.33,67.37,25449.0,67.42,67.45,67.33,67.37,25449.0
2023-11-27 12:00:00,67.37,67.37,67.24,67.25,22608.0,67.37,67.37,67.24,67.25,22608.0
2023-11-27 12:10:00,67.26,67.28,67.18,67.25,27021.0,67.26,67.28,67.18,67.25,27021.0
2023-11-27 12:20:00,67.24,67.29,67.19,67.19,30848.0,67.24,67.29,67.19,67.19,30848.0
2023-11-27 12:30:00,67.19,67.34,67.19,67.29,15575.0,67.19,67.34,67.19,67.29,15575.0
2023-11-27 12:40:00,67.28,67.42,67.26,67.37,40338.0,67.28,67.42,67.26,67.37,40338.0
2023-11-27 12:50:00,67.36,67.38,67.32,67.36,14389.0,67.36,67.38,67.32,67.36,14389.0
2023-11-27 13:00:00,67.35,67.43,67.32,67.36,15530.0,67.35,67.43,67.32,67.36,15530.0
2023-11-27 13:10:00,67.37,67.41,67.33,67.34,16946.0,67.37,67.41,67.33,67.34,16946.0
2023-11-27 13:20:00,67.35,67.42,67.34,67.39,12305.0,67.35,67.42,67.34,67.39,12305.0
2023-11-27 13:30:00,67.39,67.54,67.39,67.53,17608.0,67.39,67.54,67.39,67.53,17608.0
2023-11-27 13:40:00,67.53,67.54,67.41,67.43,21435.0,67.53,67.54,67.41,67.43,21435.0
2023-11-27 13:50:00,67.43,67.5,67.31,67.4,78364.0,67.43,67.5,67.31,67.4,78364.0
2023-11-27 14:00:00,67.39,67.44,67.34,67.34,15694.0,67.39,67.44,67.34,67.34,15694.0
2023-11-27 14:10:00,67.35,67.38,67.3,67.31,24076.0,67.35,67.38,67.3,67.31,24076.0
2023-11-27 14:20:00,67.3,67.35,67.24,67.27,26438.0,67.3,67.35,67.24,67.27,26438.0
2023-11-27 14:30:00,67.25,67.32,67.23,67.26,24032.0,67.25,67.32,67.23,67.26,24032.0
2023-11-27 14:40:00,67.26,67.28,67.16,67.16,35807.0,67.26,67.28,67.16,67.16,35807.0
2023-11-27 14:50:00,67.16,67.19,67.09,67.19,49023.0,67.16,67.19,67.09,67.19,49023.0
2023-11-27 15:00:00,67.22,67.28,67.19,67.24,26929.0,67.22,67.28,67.19,67.24,26929.0
2023-11-27 15:10:00,67.25,67.25,67.15,67.2,17840.0,67.25,67.25,67.15,67.2,17840.0
2023-11-27 15:20:00,67.2,67.25,67.14,67.19,37083.0,67.2,67.25,67.14,67.19,37083.0
2023-11-27 15:30:00,67.19,67.24,67.16,67.2,61468.0,67.19,67.24,67.16,67.2,61468.0
2023-11-27 15:40:00,67.19,67.27,67.17,67.17,72370.0,67.19,67.27,67.17,67.17,72370.0
2023-11-27 15:50:00,67.18,67.23,67.13,67.18,331799.0,67.18,67.23,67.13,67.18,331799.0
2023-11-28 09:30:00,65.6,66.05,65.12,65.82,179104.0,65.6,66.05,65.12,65.82,179104.0
2023-11-28 09:40:00,65.83,66.11,65.36,66.06,64658.0,65.83,66.11,65.36,66.06,64658.0
2023-11-28 09:50:00,66.08,66.28,65.95,66.18,42857.0,66.08,66.28,65.95,66.18,42857.0
2023-11-28 10:00:00,66.19,66.42,65.96,66.14,71949.0,66.19,66.42,65.96,66.14,71949.0
2023-11-28 10:10:00,66.15,66.47,66.12,66.36,52330.0,66.15,66.47,66.12,66.36,52330.0
2023-11-28 10:20:00,66.38,66.5,66.23,66.33,80137.0,66.38,66.5,66.23,66.33,80137.0
2023-11-28 10:30:00,66.31,66.35,66.18,66.27,37180.0,66.31,66.35,66.18,66.27,37180.0
2023-11-28 10:40:00,66.3,66.42,66.29,66.32,27783.0,66.3,66.42,66.29,66.32,27783.0
2023-11-28 10:50:00,66.3,66.64,66.27,66.62,51569.0,66.3,66.64,66.27,66.62,51569.0
2023-11-28 11:00:00,66.62,66.68,66.51,66.54,32541.0,66.62,66.68,66.51,66.54,32541.0
2023-11-28 11:10:00,66.52,66.63,66.51,66.59,43245.0,66.52,66.63,66.51,66.59,43245.0
2023-11-28 11:20:00,66.58,66.68,66.48,66.67,45923.0,66.58,66.68,66.48,66.67,45923.0
2023-11-28 11:30:00,66.65,66.82,66.65,66.76,74177.0,66.65,66.82,66.65,66.76,74177.0
2023-11-28 11:40:00,66.76,66.97,66.76,66.95,64738.0,66.76,66.97,66.76,66.95,64738.0
2023-11-28 11:50:00,66.95,67.06,66.84,67.03,94511.0,66.95,67.06,66.84,67.03,94511.0
2023-11-28 12:00:00,67.05,67.07,66.78,66.83,56838.0,67.05,67.07,66.78,66.83,56838.0
2023-11-28 12:10:00,66.83,66.92,66.64,66.66,76622.0,66.83,66.92,66.64,66.66,76622.0
2023-11-28 12:20:00,66.64,66.87,66.59,66.84,42322.0,66.64,66.87,66.59,66.84,42322.0
2023-11-28 12:30:00,66.83,66.88,66.78,66.83,50605.0,66.83,66.88,66.78,66.83,50605.0
2023-11-28 12:40:00,66.84,66.91,66.82,66.89,20554.0,66.84,66.91,66.82,66.89,20554.0
2023-11-28 12:50:00,66.89,67.02,66.8,66.85,63804.0,66.89,67.02,66.8,66.85,63804.0
2023-11-28 13:00:00,66.82,66.88,66.75,66.85,57809.0,66.82,66.88,66.75,66.85,57809.0
2023-11-28 13:10:00,66.85,66.91,66.79,66.89,49899.0,66.85,66.91,66.79,66.89,49899.0
2023-11-28 13:20:00,66.91,66.95,66.84,66.91,23703.0,66.91,66.95,66.84,66.91,23703.0
2023-11-28 13:30:00,66.91,66.99,66.87,66.91,22955.0,66.91,66.99,66.87,66.91,22955.0
2023-11-28 13:40:00,66.92,67.1,66.9,67.07,19363.0,66.92,67.1,66.9,67.07,19363.0
2023-11-28 13:50:00,67.07,67.09,67.0,67.05,28164.0,67.07,67.09,67.0,67.05,28164.0
2023-11-28 14:00:00,67.05,67.17,67.04,67.09,27767.0,67.05,67.17,67.04,67.09,27767.0
2023-11-28 14:10:00,67.09,67.23,67.04,67.2,58516.0,67.09,67.23,67.04,67.2,58516.0
2023-11-28 14:20:00,67.2,67.27,67.13,67.18,36945.0,67.2,67.27,67.13,67.18,36945.0
2023-11-28 14:30:00,67.16,67.19,67.06,67.11,50031.0,67.16,67.19,67.06,67.11,50031.0
2023-11-28 14:40:00,67.12,67.14,67.01,67.05,44965.0,67.12,67.14,67.01,67.05,44965.0
2023-11-28 14:50:00,67.07,67.1,67.0,67.03,30697.0,67.07,67.1,67.0,67.03,30697.0
2023-11-28 15:00:00,67.03,67.04,66.9,66.98,37770.0,67.03,67.04,66.9,66.98,37770.0
2023-11-28 15:10:00,66.98,67.03,66.9,66.94,34460.0,66.98,67.03,66.9,66.94,34460.0
2023-11-28 15:20:00,66.94,66.98,66.84,66.92,53611.0,66.94,66.98,66.84,66.92,53611.0
2023-11-28 15:30:00,66.92,66.94,66.83,66.9,57902.0,66.92,66.94,66.83,66.9,57902.0
2023-11-28 15:40:00,66.91,67.11,66.9,67.09,136031.0,66.91,67.11,66.9,67.09,136031.0
2023-11-28 15:50:00,67.1,67.11,66.99,67.09,498143.0,67.1,67.11,66.99,67.09,498143.0
2023-11-29 09:30:00,67.55,68.1,67.53,67.79,132459.0,67.55,68.1,67.53,67.79,132459.0
2023-11-29 09:40:00,67.82,68.0,67.71,68.0,40399.0,67.82,68.0,67.71,68.0,40399.0
2023-11-29 09:50:00,68.0,68.12,67.87,68.12,40852.0,68.0,68.12,67.87,68.12,40852.0
2023-11-29 10:00:00,68.11,68.31,67.83,67.86,48281.0,68.11,68.31,67.83,67.86,48281.0
2023-11-29 10:10:00,67.83,67.88,67.69,67.79,35749.0,67.83,67.88,67.69,67.79,35749.0
2023-11-29 10:20:00,67.79,67.93,67.77,67.91,32887.0,67.79,67.93,67.77,67.91,32887.0
2023-11-29 10:30:00,67.92,67.99,67.85,67.97,65291.0,67.92,67.99,67.85,67.97,65291.0
2023-11-29 10:40:00,68.0,68.09,67.96,68.05,53958.0,68.0,68.09,67.96,68.05,53958.0
2023-11-29 10:50:00,68.07,68.12,68.01,68.06,36097.0,68.07,68.12,68.01,68.06,36097.0
2023-11-29 11:00:00,68.04,68.19,67.99,68.01,40208.0,68.04,68.19,67.99,68.01,40208.0
2023-11-29 11:10:00,68.02,68.03,67.5,67.66,42759.0,68.02,68.03,67.5,67.66,42759.0
2023-11-29 11:20:00,67.66,67.68,67.45,67.48,37473.0,67.66,67.68,67.45,67.48,37473.0
2023-11-29 11:30:00,67.5,67.67,67.5,67.58,32756.0,67.5,67.67,67.5,67.58,32756.0
2023-11-29 11:40:00,67.57,67.61,67.47,67.55,23747.0,67.57,67.61,67.47,67.55,23747.0
2023-11-29 11:50:00,67.54,67.58,67.47,67.57,20589.0,67.54,67.58,67.47,67.57,20589.0
2023-11-29 12:00:00,67.58,67.79,67.56,67.72,32047.0,67.58,67.79,67.56,67.72,32047.0
2023-11-29 12:10:00,67.71,67.78,67.69,67.69,19650.0,67.71,67.78,67.69,67.69,19650.0
2023-11-29 12:20:00,67.7,67.7,67.43,67.44,29790.0,67.7,67.7,67.43,67.44,29790.0
2023-11-29 12:30:00,67.45,67.45,67.32,67.37,20218.0,67.45,67.45,67.32,67.37,20218.0
2023-11-29 12:40:00,67.37,67.41,67.31,67.34,27179.0,67.37,67.41,67.31,67.34,27179.0
2023-11-29 12:50:00,67.34,67.39,67.28,67.28,25356.0,67.34,67.39,67.28,67.28,25356.0
2023-11-29 13:00:00,67.28,67.29,67.16,67.22,26987.0,67.28,67.29,67.16,67.22,26987.0
2023-11-29 13:10:00,67.21,67.26,67.18,67.24,24457.0,67.21,67.26,67.18,67.24,24457.0
2023-11-29 13:20:00,67.25,67.39,67.24,67.39,15251.0,67.25,67.39,67.24,67.39,15251.0
2023-11-29 13:30:00,67.38,67.4,67.25,67.35,16164.0,67.38,67.4,67.25,67.35,16164.0
2023-11-29 13:40:00,67.35,67.42,67.35,67.37,14281.0,67.35,67.42,67.35,67.37,14281.0
2023-11-29 13:50:00,67.37,67.42,67.33,67.39,22661.0,67.37,67.42,67.33,67.39,22661.0
2023-11-29 14:00:00,67.39,67.55,67.35,67.55,16976.0,67.39,67.55,67.35,67.55,16976.0
2023-11-29 14:10:00,67.56,67.6,67.46,67.46,28783.0,67.56,67.6,67.46,67.46,28783.0
2023-11-29 14:20:00,67.45,67.46,67.35,67.36,20851.0,67.45,67.46,67.35,67.36,20851.0
2023-11-29 14:30:00,67.36,67.36,67.13,67.15,27785.0,67.36,67.36,67.13,67.15,27785.0
2023-11-29 14:40:00,67.16,67.29,67.14,67.29,38519.0,67.16,67.29,67.14,67.29,38519.0
2023-11-29 14:50:00,67.28,67.34,67.24,67.29,49510.0,67.28,67.34,67.24,67.29,49510.0
2023-11-29 15:00:00,67.3,67.35,67.24,67.32,40872.0,67.3,67.35,67.24,67.32,40872.0
2023-11-29 15:10:00,67.36,67.43,67.3,67.34,33119.0,67.36,67.43,67.3,67.34,33119.0
2023-11-29 15:20:00,67.33,67.4,67.26,67.29,33485.0,67.33,67.4,67.26,67.29,33485.0
2023-11-29 15:30:00,67.27,67.32,67.24,67.26,55224.0,67.27,67.32,67.24,67.26,55224.0
2023-11-29 15:40:00,67.26,67.38,67.22,67.37,90288.0,67.26,67.38,67.22,67.37,90288.0
2023-11-29 15:50:00,67.37,67.45,67.31,67.42,347334.0,67.37,67.45,67.31,67.42,347334.0
2023-11-30 09:30:00,67.5,67.5,66.87,66.96,60707.0,67.5,67.5,66.87,66.96,60707.0
2023-11-30 09:40:00,66.91,66.92,66.4,66.5,39045.0,66.91,66.92,66.4,66.5,39045.0
2023-11-30 09:50:00,66.5,66.75,66.49,66.63,45110.0,66.5,66.75,66.49,66.63,45110.0
2023-11-30 10:00:00,66.67,66.83,66.54,66.78,45161.0,66.67,66.83,66.54,66.78,45161.0
2023-11-30 10:10:00,66.76,66.9,66.66,66.87,28445.0,66.76,66.9,66.66,66.87,28445.0
2023-11-30 10:20:00,66.88,67.0,66.78,66.85,24371.0,66.88,67.0,66.78,66.85,24371.0
2023-11-30 10:30:00,66.85,66.91,66.72,66.72,26273.0,66.85,66.91,66.72,66.72,26273.0
2023-11-30 10:40:00,66.75,66.92,66.66,66.9,39457.0,66.75,66.92,66.66,66.9,39457.0
2023-11-30 10:50:00,66.91,66.99,66.82,66.98,35225.0,66.91,66.99,66.82,66.98,35225.0
2023-11-30 11:00:00,66.98,67.23,66.98,67.18,77975.0,66.98,67.23,66.98,67.18,77975.0
2023-11-30 11:10:00,67.19,67.38,67.17,67.19,50575.0,67.19,67.38,67.17,67.19,50575.0
2023-11-30 11:20:00,67.2,67.29,67.06,67.2,62174.0,67.2,67.29,67.06,67.2,62174.0
2023-11-30 11:30:00,67.2,67.24,67.15,67.2,37328.0,67.2,67.24,67.15,67.2,37328.0
2023-11-30 11:40:00,67.2,67.29,67.15,67.29,47024.0,67.2,67.29,67.15,67.29,47024.0
2023-11-30 11:50:00,67.29,67.36,67.26,67.28,36853.0,67.29,67.36,67.26,67.28,36853.0
2023-11-30 12:00:00,67.28,67.39,67.21,67.37,49178.0,67.28,67.39,67.21,67.37,49178.0
2023-11-30 12:10:00,67.37,67.38,67.01,67.16,44238.0,67.37,67.38,67.01,67.16,44238.0
2023-11-30 12:20:00,67.16,67.21,67.11,67.17,22904.0,67.16,67.21,67.11,67.17,22904.0
2023-11-30 12:30:00,67.17,67.24,67.16,67.2,24136.0,67.17,67.24,67.16,67.2,24136.0
2023-11-30 12:40:00,67.2,67.4,67.19,67.36,25626.0,67.2,67.4,67.19,67.36,25626.0
2023-11-30 12:50:00,67.35,67.39,67.32,67.35,22669.0,67.35,67.39,67.32,67.35,22669.0
2023-11-30 13:00:00,67.33,67.36,67.24,67.25,21729.0,67.33,67.36,67.24,67.25,21729.0
2023-11-30 13:10:00,67.24,67.39,67.23,67.34,25653.0,67.24,67.39,67.23,67.34,25653.0
2023-11-30 13:20:00,67.33,67.4,67.28,67.31,31512.0,67.33,67.4,67.28,67.31,31512.0
2023-11-30 13:30:00,67.32,67.41,67.27,67.4,36117.0,67.32,67.41,67.27,67.4,36117.0
2023-11-30 13:40:00,67.4,67.48,67.28,67.3,35349.0,67.4,67.48,67.28,67.3,35349.0
2023-11-30 13:50:00,67.31,67.34,67.24,67.32,30985.0,67.31,67.34,67.24,67.32,30985.0
2023-11-30 14:00:00,67.33,67.47,67.32,67.44,63900.0,67.33,67.47,67.32,67.44,63900.0
2023-11-30 14:10:00,67.44,67.54,67.43,67.49,39393.0,67.44,67.54,67.43,67.49,39393.0
2023-11-30 14:20:00,67.48,67.52,67.42,67.48,39111.0,67.48,67.52,67.42,67.48,39111.0
2023-11-30 14:30:00,67.49,67.58,67.44,67.53,34926.0,67.49,67.58,67.44,67.53,34926.0
2023-11-30 14:40:00,67.54,67.67,67.54,67.65,37945.0,67.54,67.67,67.54,67.65,37945.0
2023-11-30 14:50:00,67.65,67.68,67.59,67.65,54053.0,67.65,67.68,67.59,67.65,54053.0
2023-11-30 15:00:00,67.65,67.65,67.42,67.47,78663.0,67.65,67.65,67.42,67.47,78663.0
2023-11-30 15:10:00,67.46,67.48,67.35,67.39,58146.0,67.46,67.48,67.35,67.39,58146.0
2023-11-30 15:20:00,67.39,67.47,67.34,67.44,106091.0,67.39,67.47,67.34,67.44,106091.0
2023-11-30 15:30:00,67.43,67.7,67.38,67.69,178183.0,67.43,67.7,67.38,67.69,178183.0
2023-11-30 15:40:00,67.7,67.74,67.56,67.66,189251.0,67.7,67.74,67.56,67.66,189251.0
2023-11-30 15:50:00,67.67,67.74,67.48,67.71,561860.0,67.67,67.74,67.48,67.71,561860.0
2023-12-01 09:30:00,67.46,67.68,67.08,67.38,158225.0,67.46,67.68,67.08,67.38,158225.0
2023-12-01 09:40:00,67.38,67.52,67.15,67.21,77782.0,67.38,67.52,67.15,67.21,77782.0
2023-12-01 09:50:00,67.22,67.47,67.08,67.39,78847.0,67.22,67.47,67.08,67.39,78847.0
2023-12-01 10:00:00,67.39,68.06,67.34,67.95,92397.0,67.39,68.06,67.34,67.95,92397.0
2023-12-01 10:10:00,67.95,68.06,67.86,68.06,44233.0,67.95,68.06,67.86,68.06,44233.0
2023-12-01 10:20:00,68.08,68.1,67.92,67.92,30873.0,68.08,68.1,67.92,67.92,30873.0
2023-12-01 10:30:00,67.9,68.16,67.83,68.11,36593.0,67.9,68.16,67.83,68.11,36593.0
2023-12-01 10:40:00,68.12,68.26,68.11,68.19,33871.0,68.12,68.26,68.11,68.19,33871.0
2023-12-01 10:50:00,68.2,68.38,68.06,68.09,36926.0,68.2,68.38,68.06,68.09,36926.0
2023-12-01 11:00:00,68.08,68.08,67.8,67.96,67399.0,68.08,68.08,67.8,67.96,67399.0
2023-12-01 11:10:00,67.98,68.17,67.92,67.98,64109.0,67.98,68.17,67.92,67.98,64109.0
2023-12-01 11:20:00,67.98,68.0,67.74,68.0,71892.0,67.98,68.0,67.74,68.0,71892.0
2023-12-01 11:30:00,68.0,68.33,67.95,68.16,55644.0,68.0,68.33,67.95,68.16,55644.0
2023-12-01 11:40:00,68.16,68.38,68.12,68.28,62279.0,68.16,68.38,68.12,68.28,62279.0
2023-12-01 11:50:00,68.28,68.42,68.12,68.12,41869.0,68.28,68.42,68.12,68.12,41869.0
2023-12-01 12:00:00,68.13,68.19,68.03,68.12,41983.0,68.13,68.19,68.03,68.12,41983.0
2023-12-01 12:10:00,68.1,68.3,68.09,68.1,29250.0,68.1,68.3,68.09,68.1,29250.0
2023-12-01 12:20:00,68.11,68.16,68.0,68.02,33027.0,68.11,68.16,68.0,68.02,33027.0
2023-12-01 12:30:00,68.02,68.23,68.01,68.17,36709.0,68.02,68.23,68.01,68.17,36709.0
2023-12-01 12:40:00,68.17,68.33,68.15,68.29,37049.0,68.17,68.33,68.15,68.29,37049.0
2023-12-01 12:50:00,68.29,68.36,68.23,68.36,59701.0,68.29,68.36,68.23,68.36,59701.0
2023-12-01 13:00:00,68.36,68.4,68.27,68.32,49012.0,68.36,68.4,68.27,68.32,49012.0
2023-12-01 13:10:00,68.32,68.42,68.21,68.38,64219.0,68.32,68.42,68.21,68.38,64219.0
2023-12-01 13:20:00,68.4,68.49,68.37,68.45,37847.0,68.4,68.49,68.37,68.45,37847.0
2023-12-01 13:30:00,68.45,68.58,68.44,68.58,37737.0,68.45,68.58,68.44,68.58,37737.0
2023-12-01 13:40:00,68.57,68.59,68.48,68.48,31756.0,68.57,68.59,68.48,68.48,31756.0
2023-12-01 13:50:00,68.49,68.51,68.41,68.44,34673.0,68.49,68.51,68.41,68.44,34673.0
2023-12-01 14:00:00,68.44,68.47,68.29,68.3,41010.0,68.44,68.47,68.29,68.3,41010.0
2023-12-01 14:10:00,68.27,68.35,68.17,68.17,31583.0,68.27,68.35,68.17,68.17,31583.0
2023-12-01 14:20:00,68.18,68.25,68.14,68.22,33333.0,68.18,68.25,68.14,68.22,33333.0
2023-12-01 14:30:00,68.22,68.28,68.18,68.24,75090.0,68.22,68.28,68.18,68.24,75090.0
2023-12-01 14:40:00,68.25,68.26,68.03,68.08,91394.0,68.25,68.26,68.03,68.08,91394.0
2023-12-01 14:50:00,68.07,68.08,67.9,67.95,35657.0,68.07,68.08,67.9,67.95,35657.0
2023-12-01 15:00:00,67.95,67.96,67.75,67.91,129864.0,67.95,67.96,67.75,67.91,129864.0
2023-12-01 15:10:00,67.91,68.08,67.88,68.06,55894.0,67.91,68.08,67.88,68.06,55894.0
2023-12-01 15:20:00,68.06,68.34,68.04,68.34,85373.0,68.06,68.34,68.04,68.34,85373.0
2023-12-01 15:30:00,68.35,68.46,68.34,68.45,63686.0,68.35,68.46,68.34,68.45,63686.0
2023-12-01 15:40:00,68.45,68.47,68.31,68.33,139289.0,68.45,68.47,68.31,68.33,139289.0
2023-12-01 15:50:00,68.32,68.35,68.14,68.34,532900.0,68.32,68.35,68.14,68.34,532900.0
2023-12-04 09:30:00,68.36,68.96,68.03,68.74,210666.0,68.36,68.96,68.03,68.74,210666.0
2023-12-04 09:40:00,68.77,69.49,68.61,69.34,159870.0,68.77,69.49,68.61,69.34,159870.0
2023-12-04 09:50:00,69.31,69.49,68.85,68.88,123690.0,69.31,69.49,68.85,68.88,123690.0
2023-12-04 10:00:00,68.89,68.95,68.69,68.75,58706.0,68.89,68.95,68.69,68.75,58706.0
2023-12-04 10:10:00,68.74,68.99,68.72,68.91,44079.0,68.74,68.99,68.72,68.91,44079.0
2023-12-04 10:20:00,68.91,69.09,68.76,69.03,146394.0,68.91,69.09,68.76,69.03,146394.0
2023-12-04 10:30:00,69.03,69.41,69.03,69.41,89976.0,69.03,69.41,69.03,69.41,89976.0
2023-12-04 10:40:00,69.45,69.86,69.45,69.71,113401.0,69.45,69.86,69.45,69.71,113401.0
2023-12-04 10:50:00,69.7,69.7,69.37,69.45,85187.0,69.7,69.7,69.37,69.45,85187.0
2023-12-04 11:00:00,69.45,69.61,69.4,69.58,50363.0,69.45,69.61,69.4,69.58,50363.0
2023-12-04 11:10:00,69.56,69.85,69.55,69.85,171430.0,69.56,69.85,69.55,69.85,171430.0
2023-12-04 11:20:00,69.84,69.93,69.73,69.74,107021.0,69.84,69.93,69.73,69.74,107021.0
2023-12-04 11:30:00,69.74,69.8,69.63,69.69,60571.0,69.74,69.8,69.63,69.69,60571.0
2023-12-04 11:40:00,69.7,69.84,69.7,69.76,56404.0,69.7,69.84,69.7,69.76,56404.0
2023-12-04 11:50:00,69.76,69.97,69.74,69.74,132605.0,69.76,69.97,69.74,69.74,132605.0
2023-12-04 12:00:00,69.73,69.77,69.51,69.58,107720.0,69.73,69.77,69.51,69.58,107720.0
2023-12-04 12:10:00,69.58,69.6,69.17,69.26,106321.0,69.58,69.6,69.17,69.26,106321.0
2023-12-04 12:20:00,69.26,69.51,69.22,69.44,44801.0,69.26,69.51,69.22,69.44,44801.0
2023-12-04 12:30:00,69.43,69.51,69.32,69.32,102044.0,69.43,69.51,69.32,69.32,102044.0
2023-12-04 12:40:00,69.31,69.4,69.2,69.39,43865.0,69.31,69.4,69.2,69.39,43865.0
2023-12-04 12:50:00,69.37,69.48,69.35,69.38,30390.0,69.37,69.48,69.35,69.38,30390.0
2023-12-04 13:00:00,69.37,69.53,69.34,69.41,51377.0,69.37,69.53,69.34,69.41,51377.0
2023-12-04 13:10:00,69.4,69.41,69.32,69.33,40461.0,69.4,69.41,69.32,69.33,40461.0
2023-12-04 13:20:00,69.34,69.36,69.1,69.12,20793.0,69.34,69.36,69.1,69.12,20793.0
2023-12-04 13:30:00,69.1,69.1,69.02,69.05,23309.0,69.1,69.1,69.02,69.05,23309.0
2023-12-04 13:40:00,69.05,69.23,69.01,69.14,67511.0,69.05,69.23,69.01,69.14,67511.0
2023-12-04 13:50:00,69.15,69.27,69.14,69.25,26635.0,69.15,69.27,69.14,69.25,26635.0
2023-12-04 14:00:00,69.25,69.27,69.0,69.14,38664.0,69.25,69.27,69.0,69.14,38664.0
2023-12-04 14:10:00,69.14,69.31,69.14,69.23,32458.0,69.14,69.31,69.14,69.23,32458.0
2023-12-04 14:20:00,69.23,69.27,69.09,69.11,38888.0,69.23,69.27,69.09,69.11,38888.0
2023-12-04 14:30:00,69.1,69.24,69.1,69.19,33186.0,69.1,69.24,69.1,69.19,33186.0
2023-12-04 14:40:00,69.19,69.4,69.19,69.36,46243.0,69.19,69.4,69.19,69.36,46243.0
2023-12-04 14:50:00,69.36,69.39,69.28,69.33,59707.0,69.36,69.39,69.28,69.33,59707.0
2023-12-04 15:00:00,69.34,69.35,69.22,69.23,51182.0,69.34,69.35,69.22,69.23,51182.0
2023-12-04 15:10:00,69.23,69.33,69.14,69.3,47322.0,69.23,69.33,69.14,69.3,47322.0
2023-12-04 15:20:00,69.31,69.35,69.19,69.34,53161.0,69.31,69.35,69.19,69.34,53161.0
2023-12-04 15:30:00,69.34,69.38,69.2,69.23,77103.0,69.34,69.38,69.2,69.23,77103.0
2023-12-04 15:40:00,69.23,69.42,69.2,69.35,87454.0,69.23,69.42,69.2,69.35,87454.0
2023-12-04 15:50:00,69.36,69.38,69.16,69.18,279486.0,69.36,69.38,69.16,69.18,279486.0
2023-12-05 09:30:00,68.71,69.51,68.68,69.02,152851.0,68.71,69.51,68.68,69.02,152851.0
2023-12-05 09:40:00,69.02,69.04,68.75,69.01,156670.0,69.02,69.04,68.75,69.01,156670.0
2023-12-05 09:50:00,68.97,69.2,68.84,69.12,79266.0,68.97,69.2,68.84,69.12,79266.0
2023-12-05 10:00:00,69.18,69.57,69.13,69.16,87420.0,69.18,69.57,69.13,69.16,87420.0
2023-12-05 10:10:00,69.16,69.22,68.98,69.0,51856.0,69.16,69.22,68.98,69.0,51856.0
2023-12-05 10:20:00,69.0,69.18,68.92,69.04,69548.0,69.0,69.18,68.92,69.04,69548.0
2023-12-05 10:30:00,69.05,69.1,68.76,68.77,74098.0,69.05,69.1,68.76,68.77,74098.0
2023-12-05 10:40:00,68.76,68.86,68.6,68.8,76441.0,68.76,68.86,68.6,68.8,76441.0
2023-12-05 10:50:00,68.79,68.83,68.68,68.79,61389.0,68.79,68.83,68.68,68.79,61389.0
2023-12-05 11:00:00,68.78,68.79,68.46,68.46,59279.0,68.78,68.79,68.46,68.46,59279.0
2023-12-05 11:10:00,68.44,68.44,68.14,68.17,49592.0,68.44,68.44,68.14,68.17,49592.0
2023-12-05 11:20:00,68.18,68.55,68.12,68.52,238663.0,68.18,68.55,68.12,68.52,238663.0
2023-12-05 11:30:00,68.53,68.61,68.43,68.49,50014.0,68.53,68.61,68.43,68.49,50014.0
2023-12-05 11:40:00,68.51,68.64,68.49,68.55,41299.0,68.51,68.64,68.49,68.55,41299.0
2023-12-05 11:50:00,68.55,68.55,68.2,68.23,35119.0,68.55,68.55,68.2,68.23,35119.0
2023-12-05 12:00:00,68.21,68.31,68.2,68.3,90083.0,68.21,68.31,68.2,68.3,90083.0
2023-12-05 12:10:00,68.31,68.45,68.27,68.38,53909.0,68.31,68.45,68.27,68.38,53909.0
2023-12-05 12:20:00,68.38,68.4,68.1,68.13,38169.0,68.38,68.4,68.1,68.13,38169.0
2023-12-05 12:30:00,68.14,68.18,68.04,68.15,41808.0,68.14,68.18,68.04,68.15,41808.0
2023-12-05 12:40:00,68.15,68.21,68.04,68.17,40790.0,68.15,68.21,68.04,68.17,40790.0
2023-12-05 12:50:00,68.17,68.23,68.13,68.16,47024.0,68.17,68.23,68.13,68.16,47024.0
2023-12-05 13:00:00,68.16,68.23,68.11,68.17,58808.0,68.16,68.23,68.11,68.17,58808.0
2023-12-05 13:10:00,68.18,68.41,68.17,68.36,91406.0,68.18,68.41,68.17,68.36,91406.0
2023-12-05 13:20:00,68.37,68.38,68.18,68.21,28534.0,68.37,68.38,68.18,68.21,28534.0
2023-12-05 13:30:00,68.19,68.3,68.19,68.21,44104.0,68.19,68.3,68.19,68.21,44104.0
2023-12-05 13:40:00,68.21,68.24,68.15,68.2,43235.0,68.21,68.24,68.15,68.2,43235.0
2023-12-05 13:50:00,68.19,68.29,68.18,68.23,64373.0,68.19,68.29,68.18,68.23,64373.0
2023-12-05 14:00:00,68.23,68.26,68.15,68.17,69117.0,68.23,68.26,68.15,68.17,69117.0
2023-12-05 14:10:00,68.17,68.25,68.15,68.2,49038.0,68.17,68.25,68.15,68.2,49038.0
2023-12-05 14:20:00,68.19,68.29,68.18,68.24,81828.0,68.19,68.29,68.18,68.24,81828.0
2023-12-05 14:30:00,68.24,68.3,68.22,68.26,60214.0,68.24,68.3,68.22,68.26,60214.0
2023-12-05 14:40:00,68.25,68.3,68.21,68.3,54136.0,68.25,68.3,68.21,68.3,54136.0
2023-12-05 14:50:00,68.3,68.45,68.28,68.4,63791.0,68.3,68.45,68.28,68.4,63791.0
2023-12-05 15:00:00,68.39,68.5,68.33,68.45,62308.0,68.39,68.5,68.33,68.45,62308.0
2023-12-05 15:10:00,68.46,68.68,68.45,68.67,89855.0,68.46,68.68,68.45,68.67,89855.0
2023-12-05 15:20:00,68.67,68.74,68.64,68.73,128254.0,68.67,68.74,68.64,68.73,128254.0
2023-12-05 15:30:00,68.73,68.79,68.69,68.71,106129.0,68.73,68.79,68.69,68.71,106129.0
2023-12-05 15:40:00,68.72,68.74,68.64,68.65,126116.0,68.72,68.74,68.64,68.65,126116.0
2023-12-05 15:50:00,68.65,68.86,68.62,68.86,365852.0,68.65,68.86,68.62,68.86,365852.0
2023-12-06 09:30:00,68.72,69.05,68.34,69.03,174382.0,68.72,69.05,68.34,69.03,174382.0
2023-12-06 09:40:00,68.99,69.37,68.95,69.24,40439.0,68.99,69.37,68.95,69.24,40439.0
2023-12-06 09:50:00,69.23,69.44,69.07,69.41,61022.0,69.23,69.44,69.07,69.41,61022.0
2023-12-06 10:00:00,69.38,69.81,69.36,69.81,75087.0,69.38,69.81,69.36,69.81,75087.0
2023-12-06 10:10:00,69.82,70.07,69.78,70.05,78485.0,69.82,70.07,69.78,70.05,78485.0
2023-12-06 10:20:00,70.05,70.05,69.79,69.92,98655.0,70.05,70.05,69.79,69.92,98655.0
2023-12-06 10:30:00,69.93,70.18,69.93,70.15,68057.0,69.93,70.18,69.93,70.15,68057.0
2023-12-06 10:40:00,70.15,70.18,70.03,70.09,66393.0,70.15,70.18,70.03,70.09,66393.0
2023-12-06 10:50:00,70.1,70.13,69.84,69.88,46925.0,70.1,70.13,69.84,69.88,46925.0
2023-12-06 11:00:00,69.89,69.99,69.59,69.59,55625.0,69.89,69.99,69.59,69.59,55625.0
2023-12-06 11:10:00,69.58,69.81,69.56,69.72,42844.0,69.58,69.81,69.56,69.72,42844.0
2023-12-06 11:20:00,69.71,69.78,69.49,69.49,36525.0,69.71,69.78,69.49,69.49,36525.0
2023-12-06 11:30:00,69.48,69.57,69.35,69.56,61509.0,69.48,69.57,69.35,69.56,61509.0
2023-12-06 11:40:00,69.56,69.61,69.46,69.52,35884.0,69.56,69.61,69.46,69.52,35884.0
2023-12-06 11:50:00,69.52,69.61,69.49,69.56,44351.0,69.52,69.61,69.49,69.56,44351.0
2023-12-06 12:00:00,69.55,69.63,69.5,69.63,30959.0,69.55,69.63,69.5,69.63,30959.0
2023-12-06 12:10:00,69.63,69.66,69.5,69.55,25837.0,69.63,69.66,69.5,69.55,25837.0
2023-12-06 12:20:00,69.56,69.6,69.5,69.58,27642.0,69.56,69.6,69.5,69.58,27642.0
2023-12-06 12:30:00,69.57,69.6,69.49,69.5,36304.0,69.57,69.6,69.49,69.5,36304.0
2023-12-06 12:40:00,69.49,69.54,69.42,69.45,32747.0,69.49,69.54,69.42,69.45,32747.0
2023-12-06 12:50:00,69.47,69.49,69.34,69.36,26840.0,69.47,69.49,69.34,69.36,26840.0
2023-12-06 13:00:00,69.35,69.41,69.12,69.14,52638.0,69.35,69.41,69.12,69.14,52638.0
2023-12-06 13:10:00,69.14,69.26,69.13,69.22,40783.0,69.14,69.26,69.13,69.22,40783.0
2023-12-06 13:20:00,69.23,69.44,69.2,69.44,62309.0,69.23,69.44,69.2,69.44,62309.0
2023-12-06 13:30:00,69.43,69.55,69.37,69.53,36822.0,69.43,69.55,69.37,69.53,36822.0
2023-12-06 13:40:00,69.53,69.53,69.4,69.43,28309.0,69.53,69.53,69.4,69.43,28309.0
2023-12-06 13:50:00,69.43,69.49,69.42,69.47,47270.0,69.43,69.49,69.42,69.47,47270.0
2023-12-06 14:00:00,69.47,69.48,69.41,69.45,27253.0,69.47,69.48,69.41,69.45,27253.0
2023-12-06 14:10:00,69.45,69.47,69.39,69.44,39532.0,69.45,69.47,69.39,69.44,39532.0
2023-12-06 14:20:00,69.45,69.45,69.28,69.28,32970.0,69.45,69.45,69.28,69.28,32970.0
2023-12-06 14:30:00,69.28,69.53,69.28,69.51,43227.0,69.28,69.53,69.28,69.51,43227.0
2023-12-06 14:40:00,69.51,69.64,69.5,69.63,57609.0,69.51,69.64,69.5,69.63,57609.0
2023-12-06 14:50:00,69.65,69.66,69.59,69.59,40853.0,69.65,69.66,69.59,69.59,40853.0
2023-12-06 15:00:00,69.59,69.65,69.56,69.64,64176.0,69.59,69.65,69.56,69.64,64176.0
2023-12-06 15:10:00,69.64,69.72,69.59,69.67,79250.0,69.64,69.72,69.59,69.67,79250.0
2023-12-06 15:20:00,69.67,69.69,69.47,69.53,101363.0,69.67,69.69,69.47,69.53,101363.0
2023-12-06 15:30:00,69.52,69.56,69.48,69.52,125742.0,69.52,69.56,69.48,69.52,125742.0
2023-12-06 15:40:00,69.52,69.67,69.51,69.66,199233.0,69.52,69.67,69.51,69.66,199233.0
2023-12-06 15:50:00,69.66,69.69,69.43,69.51,491626.0,69.66,69.69,69.43,69.51,491626.0
2023-12-07 09:30:00,70.36,70.87,70.03,70.16,357142.0,70.36,70.87,70.03,70.16,357142.0
2023-12-07 09:40:00,70.16,70.25,69.67,70.08,159827.0,70.16,70.25,69.67,70.08,159827.0
2023-12-07 09:50:00,70.08,70.42,70.08,70.26,77973.0,70.08,70.42,70.08,70.26,77973.0
2023-12-07 10:00:00,70.21,70.34,69.93,70.06,124071.0,70.21,70.34,69.93,70.06,124071.0
2023-12-07 10:10:00,70.04,70.44,70.0,70.43,95722.0,70.04,70.44,70.0,70.43,95722.0
2023-12-07 10:20:00,70.44,70.51,70.2,70.47,60519.0,70.44,70.51,70.2,70.47,60519.0
2023-12-07 10:30:00,70.47,70.47,69.93,69.93,506233.0,70.47,70.47,69.93,69.93,506233.0
2023-12-07 10:40:00,69.89,69.96,69.68,69.86,36794.0,69.89,69.96,69.68,69.86,36794.0
2023-12-07 10:50:00,69.84,70.05,69.5,69.71,65446.0,69.84,70.05,69.5,69.71,65446.0
2023-12-07 11:00:00,69.71,69.74,69.33,69.33,68554.0,69.71,69.74,69.33,69.33,68554.0
2023-12-07 11:10:00,69.33,69.33,68.91,69.01,59695.0,69.33,69.33,68.91,69.01,59695.0
2023-12-07 11:20:00,68.98,69.04,68.8,68.84,61348.0,68.98,69.04,68.8,68.84,61348.0
2023-12-07 11:30:00,68.85,68.86,68.56,68.58,75723.0,68.85,68.86,68.56,68.58,75723.0
2023-12-07 11:40:00,68.59,68.6,68.14,68.34,88962.0,68.59,68.6,68.14,68.34,88962.0
2023-12-07 11:50:00,68.35,68.38,68.05,68.14,68882.0,68.35,68.38,68.05,68.14,68882.0
2023-12-07 12:00:00,68.14,68.3,67.82,67.84,81795.0,68.14,68.3,67.82,67.84,81795.0
2023-12-07 12:10:00,67.84,67.96,67.3,67.39,226891.0,67.84,67.96,67.3,67.39,226891.0
2023-12-07 12:20:00,67.39,67.56,67.19,67.32,251710.0,67.39,67.56,67.19,67.32,251710.0
2023-12-07 12:30:00,67.32,67.53,67.19,67.42,100009.0,67.32,67.53,67.19,67.42,100009.0
2023-12-07 12:40:00,67.4,67.44,67.13,67.14,71592.0,67.4,67.44,67.13,67.14,71592.0
2023-12-07 12:50:00,67.16,67.21,66.86,67.18,88225.0,67.16,67.21,66.86,67.18,88225.0
2023-12-07 13:00:00,67.17,67.23,67.05,67.15,61986.0,67.17,67.23,67.05,67.15,61986.0
2023-12-07 13:10:00,67.16,67.38,67.03,67.12,108197.0,67.16,67.38,67.03,67.12,108197.0
2023-12-07 13:20:00,67.14,67.2,67.1,67.2,76300.0,67.14,67.2,67.1,67.2,76300.0
2023-12-07 13:30:00,67.21,67.48,67.19,67.25,80113.0,67.21,67.48,67.19,67.25,80113.0
2023-12-07 13:40:00,67.24,67.45,67.18,67.35,42375.0,67.24,67.45,67.18,67.35,42375.0
2023-12-07 13:50:00,67.38,67.99,67.38,67.9,148526.0,67.38,67.99,67.38,67.9,148526.0
2023-12-07 14:00:00,67.9,67.96,67.66,67.81,55692.0,67.9,67.96,67.66,67.81,55692.0
2023-12-07 14:10:00,67.83,67.91,67.8,67.87,64213.0,67.83,67.91,67.8,67.87,64213.0
2023-12-07 14:20:00,67.87,67.98,67.8,67.97,89202.0,67.87,67.98,67.8,67.97,89202.0
2023-12-07 14:30:00,67.97,68.14,67.93,67.98,59794.0,67.97,68.14,67.93,67.98,59794.0
2023-12-07 14:40:00,68.0,68.05,67.91,67.95,46944.0,68.0,68.05,67.91,67.95,46944.0
2023-12-07 14:50:00,67.96,67.97,67.82,67.95,34567.0,67.96,67.97,67.82,67.95,34567.0
2023-12-07 15:00:00,67.95,68.1,67.85,68.07,51536.0,67.95,68.1,67.85,68.07,51536.0
2023-12-07 15:10:00,68.08,68.08,67.97,67.98,34421.0,68.08,68.08,67.97,67.98,34421.0
2023-12-07 15:20:00,67.96,68.14,67.92,68.14,63398.0,67.96,68.14,67.92,68.14,63398.0
2023-12-07 15:30:00,68.15,68.2,68.04,68.11,60294.0,68.15,68.2,68.04,68.11,60294.0
2023-12-07 15:40:00,68.1,68.27,68.09,68.2,73680.0,68.1,68.27,68.09,68.2,73680.0
2023-12-07 15:50:00,68.22,68.29,68.15,68.26,303602.0,68.22,68.29,68.15,68.26,303602.0
2023-12-08 09:30:00,68.63,68.68,68.0,68.23,267605.0,68.63,68.68,68.0,68.23,267605.0
2023-12-08 09:40:00,68.15,68.63,68.13,68.5,62216.0,68.15,68.63,68.13,68.5,62216.0
2023-12-08 09:50:00,68.5,68.6,68.26,68.28,39178.0,68.5,68.6,68.26,68.28,39178.0
2023-12-08 10:00:00,68.3,68.67,68.3,68.52,203206.0,68.3,68.67,68.3,68.52,203206.0
2023-12-08 10:10:00,68.5,68.6,68.39,68.5,189771.0,68.5,68.6,68.39,68.5,189771.0
2023-12-08 10:20:00,68.5,68.76,68.4,68.44,119930.0,68.5,68.76,68.4,68.44,119930.0
2023-12-08 10:30:00,68.45,68.57,68.38,68.39,345540.0,68.45,68.57,68.38,68.39,345540.0
2023-12-08 10:40:00,68.38,68.53,68.34,68.5,68850.0,68.38,68.53,68.34,68.5,68850.0
2023-12-08 10:50:00,68.5,68.76,68.46,68.76,42782.0,68.5,68.76,68.46,68.76,42782.0
2023-12-08 11:00:00,68.76,69.03,68.71,69.03,62855.0,68.76,69.03,68.71,69.03,62855.0
2023-12-08 11:10:00,69.03,69.26,68.98,69.17,73874.0,69.03,69.26,68.98,69.17,73874.0
2023-12-08 11:20:00,69.19,69.41,69.0,69.34,155221.0,69.19,69.41,69.0,69.34,155221.0
2023-12-08 11:30:00,69.36,69.42,69.13,69.17,37345.0,69.36,69.42,69.13,69.17,37345.0
2023-12-08 11:40:00,69.17,69.39,69.07,69.34,55413.0,69.17,69.39,69.07,69.34,55413.0
2023-12-08 11:50:00,69.35,69.41,69.27,69.31,38695.0,69.35,69.41,69.27,69.31,38695.0
2023-12-08 12:00:00,69.32,69.49,69.3,69.46,43732.0,69.32,69.49,69.3,69.46,43732.0
2023-12-08 12:10:00,69.48,69.56,69.47,69.53,48535.0,69.48,69.56,69.47,69.53,48535.0
2023-12-08 12:20:00,69.55,69.76,69.51,69.71,72276.0,69.55,69.76,69.51,69.71,72276.0
2023-12-08 12:30:00,69.72,69.86,69.7,69.82,80426.0,69.72,69.86,69.7,69.82,80426.0
2023-12-08 12:40:00,69.83,69.97,69.81,69.92,103461.0,69.83,69.97,69.81,69.92,103461.0
2023-12-08 12:50:00,69.9,69.93,69.45,69.53,49889.0,69.9,69.93,69.45,69.53,49889.0
2023-12-08 13:00:00,69.51,69.53,69.33,69.38,31960.0,69.51,69.53,69.33,69.38,31960.0
2023-12-08 13:10:00,69.41,69.46,69.35,69.45,28945.0,69.41,69.46,69.35,69.45,28945.0
2023-12-08 13:20:00,69.45,69.47,69.35,69.42,26298.0,69.45,69.47,69.35,69.42,26298.0
2023-12-08 13:30:00,69.4,69.4,69.22,69.28,42373.0,69.4,69.4,69.22,69.28,42373.0
2023-12-08 13:40:00,69.25,69.25,69.01,69.02,63720.0,69.25,69.25,69.01,69.02,63720.0
2023-12-08 13:50:00,69.02,69.3,69.02,69.3,46169.0,69.02,69.3,69.02,69.3,46169.0
2023-12-08 14:00:00,69.3,69.49,69.3,69.48,42467.0,69.3,69.49,69.3,69.48,42467.0
2023-12-08 14:10:00,69.49,69.63,69.49,69.58,87721.0,69.49,69.63,69.49,69.58,87721.0
2023-12-08 14:20:00,69.58,69.6,69.45,69.5,78021.0,69.58,69.6,69.45,69.5,78021.0
2023-12-08 14:30:00,69.51,69.65,69.51,69.65,72597.0,69.51,69.65,69.51,69.65,72597.0
2023-12-08 14:40:00,69.66,69.66,69.37,69.37,44932.0,69.66,69.66,69.37,69.37,44932.0
2023-12-08 14:50:00,69.38,69.4,69.28,69.33,61688.0,69.38,69.4,69.28,69.33,61688.0
2023-12-08 15:00:00,69.34,69.36,69.19,69.29,64108.0,69.34,69.36,69.19,69.29,64108.0
2023-12-08 15:10:00,69.29,69.34,69.23,69.28,132220.0,69.29,69.34,69.23,69.28,132220.0
2023-12-08 15:20:00,69.28,69.42,69.27,69.31,164782.0,69.28,69.42,69.27,69.31,164782.0
2023-12-08 15:30:00,69.3,69.37,69.28,69.34,140949.0,69.3,69.37,69.28,69.34,140949.0
2023-12-08 15:40:00,69.34,69.46,69.29,69.3,177520.0,69.34,69.46,69.29,69.3,177520.0
2023-12-08 15:50:00,69.3,69.36,69.17,69.17,569527.0,69.3,69.36,69.17,69.17,569527.0
2023-12-11 09:30:00,68.94,70.19,68.94,69.99,115831.0,68.94,70.19,68.94,69.99,115831.0
2023-12-11 09:40:00,70.0,70.1,69.75,69.92,84091.0,70.0,70.1,69.75,69.92,84091.0
2023-12-11 09:50:00,69.96,69.98,69.64,69.85,171727.0,69.96,69.98,69.64,69.85,171727.0
2023-12-11 10:00:00,69.87,69.91,69.61,69.72,80721.0,69.87,69.91,69.61,69.72,80721.0
2023-12-11 10:10:00,69.72,69.79,69.56,69.78,97958.0,69.72,69.79,69.56,69.78,97958.0
2023-12-11 10:20:00,69.78,69.79,69.3,69.31,54834.0,69.78,69.79,69.3,69.31,54834.0
2023-12-11 10:30:00,69.31,69.44,69.2,69.31,70695.0,69.31,69.44,69.2,69.31,70695.0
2023-12-11 10:40:00,69.29,69.31,69.05,69.09,75567.0,69.29,69.31,69.05,69.09,75567.0
2023-12-11 10:50:00,69.09,69.28,69.06,69.2,60339.0,69.09,69.28,69.06,69.2,60339.0
2023-12-11 11:00:00,69.19,69.28,69.12,69.17,55440.0,69.19,69.28,69.12,69.17,55440.0
2023-12-11 11:10:00,69.18,69.37,69.18,69.35,130169.0,69.18,69.37,69.18,69.35,130169.0
2023-12-11 11:20:00,69.35,69.6,69.35,69.56,85736.0,69.35,69.6,69.35,69.56,85736.0
2023-12-11 11:30:00,69.56,69.57,69.46,69.53,44504.0,69.56,69.57,69.46,69.53,44504.0
2023-12-11 11:40:00,69.54,69.6,69.5,69.51,32095.0,69.54,69.6,69.5,69.51,32095.0
2023-12-11 11:50:00,69.51,69.71,69.5,69.7,40005.0,69.51,69.71,69.5,69.7,40005.0
2023-12-11 12:00:00,69.71,69.74,69.52,69.53,31625.0,69.71,69.74,69.52,69.53,31625.0
2023-12-11 12:10:00,69.53,69.63,69.5,69.56,38269.0,69.53,69.63,69.5,69.56,38269.0
2023-12-11 12:20:00,69.55,69.68,69.53,69.66,28410.0,69.55,69.68,69.53,69.66,28410.0
2023-12-11 12:30:00,69.66,69.78,69.58,69.73,43337.0,69.66,69.78,69.58,69.73,43337.0
2023-12-11 12:40:00,69.73,69.81,69.72,69.75,43248.0,69.73,69.81,69.72,69.75,43248.0
2023-12-11 12:50:00,69.74,70.05,69.71,69.92,143745.0,69.74,70.05,69.71,69.92,143745.0
2023-12-11 13:00:00,69.92,69.98,69.76,69.81,59563.0,69.92,69.98,69.76,69.81,59563.0
2023-12-11 13:10:00,69.8,69.81,69.56,69.58,15773.0,69.8,69.81,69.56,69.58,15773.0
2023-12-11 13:20:00,69.58,69.7,69.57,69.7,34222.0,69.58,69.7,69.57,69.7,34222.0
2023-12-11 13:30:00,69.7,69.86,69.7,69.86,26220.0,69.7,69.86,69.7,69.86,26220.0
2023-12-11 13:40:00,69.87,69.95,69.86,69.87,24189.0,69.87,69.95,69.86,69.87,24189.0
2023-12-11 13:50:00,69.88,70.05,69.88,69.98,35351.0,69.88,70.05,69.88,69.98,35351.0
2023-12-11 14:00:00,69.97,70.22,69.96,70.09,230165.0,69.97,70.22,69.96,70.09,230165.0
2023-12-11 14:10:00,70.09,70.2,70.03,70.13,58456.0,70.09,70.2,70.03,70.13,58456.0
2023-12-11 14:20:00,70.13,70.14,70.08,70.11,35508.0,70.13,70.14,70.08,70.11,35508.0
2023-12-11 14:30:00,70.11,70.2,70.06,70.19,33909.0,70.11,70.2,70.06,70.19,33909.0
2023-12-11 14:40:00,70.18,70.26,70.18,70.22,28340.0,70.18,70.26,70.18,70.22,28340.0
2023-12-11 14:50:00,70.22,70.23,70.16,70.19,32245.0,70.22,70.23,70.16,70.19,32245.0
2023-12-11 15:00:00,70.17,70.18,69.98,70.05,29671.0,70.17,70.18,69.98,70.05,29671.0
2023-12-11 15:10:00,70.06,70.11,69.91,69.98,147035.0,70.06,70.11,69.91,69.98,147035.0
2023-12-11 15:20:00,69.98,70.05,69.97,70.03,39988.0,69.98,70.05,69.97,70.03,39988.0
2023-12-11 15:30:00,70.03,70.03,69.99,70.03,132575.0,70.03,70.03,69.99,70.03,132575.0
2023-12-11 15:40:00,70.03,70.13,70.03,70.11,114136.0,70.03,70.13,70.03,70.11,114136.0
2023-12-11 15:50:00,70.1,70.32,70.08,70.3,392915.0,70.1,70.32,70.08,70.3,392915.0
2023-12-12 09:30:00,70.51,70.72,70.14,70.21,274433.0,70.51,70.72,70.14,70.21,274433.0
2023-12-12 09:40:00,70.18,70.57,70.18,70.54,111153.0,70.18,70.57,70.18,70.54,111153.0
2023-12-12 09:50:00,70.52,70.78,70.42,70.51,112740.0,70.52,70.78,70.42,70.51,112740.0
2023-12-12 10:00:00,70.53,70.89,70.37,70.85,146712.0,70.53,70.89,70.37,70.85,146712.0
2023-12-12 10:10:00,70.86,70.97,70.81,70.95,91224.0,70.86,70.97,70.81,70.95,91224.0
2023-12-12 10:20:00,70.95,70.99,70.82,70.88,123518.0,70.95,70.99,70.82,70.88,123518.0
2023-12-12 10:30:00,70.88,70.93,70.79,70.9,116653.0,70.88,70.93,70.79,70.9,116653.0
2023-12-12 10:40:00,70.9,71.22,70.89,71.19,94163.0,70.9,71.22,70.89,71.19,94163.0
2023-12-12 10:50:00,71.2,71.2,70.99,71.1,94010.0,71.2,71.2,70.99,71.1,94010.0
2023-12-12 11:00:00,71.1,71.2,71.07,71.09,93157.0,71.1,71.2,71.07,71.09,93157.0
2023-12-12 11:10:00,71.09,71.09,70.93,71.04,154542.0,71.09,71.09,70.93,71.04,154542.0
2023-12-12 11:20:00,71.04,71.09,70.97,70.99,151898.0,71.04,71.09,70.97,70.99,151898.0
2023-12-12 11:30:00,70.99,71.08,70.95,71.02,88521.0,70.99,71.08,70.95,71.02,88521.0
2023-12-12 11:40:00,71.02,71.11,70.98,71.06,48079.0,71.02,71.11,70.98,71.06,48079.0
2023-12-12 11:50:00,71.06,71.19,71.06,71.18,52435.0,71.06,71.19,71.06,71.18,52435.0
2023-12-12 12:00:00,71.17,71.38,71.16,71.37,55698.0,71.17,71.38,71.16,71.37,55698.0
2023-12-12 12:10:00,71.37,71.56,71.37,71.55,56992.0,71.37,71.56,71.37,71.55,56992.0
2023-12-12 12:20:00,71.55,71.64,71.48,71.63,71318.0,71.55,71.64,71.48,71.63,71318.0
2023-12-12 12:30:00,71.65,71.76,71.63,71.75,57951.0,71.65,71.76,71.63,71.75,57951.0
2023-12-12 12:40:00,71.76,71.85,71.73,71.83,52991.0,71.76,71.85,71.73,71.83,52991.0
2023-12-12 12:50:00,71.83,71.83,71.69,71.76,88231.0,71.83,71.83,71.69,71.76,88231.0
2023-12-12 13:00:00,71.76,72.0,71.75,71.91,68725.0,71.76,72.0,71.75,71.91,68725.0
2023-12-12 13:10:00,71.9,72.09,71.87,72.04,64855.0,71.9,72.09,71.87,72.04,64855.0
2023-12-12 13:20:00,72.03,72.06,71.97,72.03,70859.0,72.03,72.06,71.97,72.03,70859.0
2023-12-12 13:30:00,72.02,72.27,72.0,72.2,103133.0,72.02,72.27,72.0,72.2,103133.0
2023-12-12 13:40:00,72.22,72.33,72.19,72.23,88398.0,72.22,72.33,72.19,72.23,88398.0
2023-12-12 13:50:00,72.23,72.25,72.14,72.18,105426.0,72.23,72.25,72.14,72.18,105426.0
2023-12-12 14:00:00,72.17,72.19,71.99,72.03,71892.0,72.17,72.19,71.99,72.03,71892.0
2023-12-12 14:10:00,72.03,72.12,72.02,72.12,64234.0,72.03,72.12,72.02,72.12,64234.0
2023-12-12 14:20:00,72.11,72.22,72.11,72.15,65552.0,72.11,72.22,72.11,72.15,65552.0
2023-12-12 14:30:00,72.15,72.23,72.1,72.23,57533.0,72.15,72.23,72.1,72.23,57533.0
2023-12-12 14:40:00,72.23,72.26,72.2,72.23,53702.0,72.23,72.26,72.2,72.23,53702.0
2023-12-12 14:50:00,72.22,72.23,71.99,72.02,90919.0,72.22,72.23,71.99,72.02,90919.0
2023-12-12 15:00:00,72.02,72.16,71.99,72.11,59227.0,72.02,72.16,71.99,72.11,59227.0
2023-12-12 15:10:00,72.11,72.29,72.11,72.29,77568.0,72.11,72.29,72.11,72.29,77568.0
2023-12-12 15:20:00,72.3,72.45,72.26,72.43,102635.0,72.3,72.45,72.26,72.43,102635.0
2023-12-12 15:30:00,72.42,72.43,72.27,72.28,194151.0,72.42,72.43,72.27,72.28,194151.0
2023-12-12 15:40:00,72.28,72.29,72.17,72.22,205229.0,72.28,72.29,72.17,72.22,205229.0
2023-12-12 15:50:00,72.22,72.25,72.11,72.19,593994.0,72.22,72.25,72.11,72.19,593994.0
2023-12-13 09:30:00,72.06,72.94,71.81,72.92,219270.0,72.06,72.94,71.81,72.92,219270.0
2023-12-13 09:40:00,72.92,73.46,72.89,73.39,111290.0,72.92,73.46,72.89,73.39,111290.0
2023-12-13 09:50:00,73.37,73.4,73.11,73.27,112456.0,73.37,73.4,73.11,73.27,112456.0
2023-12-13 10:00:00,73.27,73.45,73.08,73.45,108947.0,73.27,73.45,73.08,73.45,108947.0
2023-12-13 10:10:00,73.45,73.61,73.4,73.59,111140.0,73.45,73.61,73.4,73.59,111140.0
2023-12-13 10:20:00,73.59,73.84,73.53,73.77,163750.0,73.59,73.84,73.53,73.77,163750.0
2023-12-13 10:30:00,73.77,73.86,73.69,73.85,82186.0,73.77,73.86,73.69,73.85,82186.0
2023-12-13 10:40:00,73.86,74.18,73.84,74.14,155977.0,73.86,74.18,73.84,74.14,155977.0
2023-12-13 10:50:00,74.15,74.41,74.07,74.3,430189.0,74.15,74.41,74.07,74.3,430189.0
2023-12-13 11:00:00,74.31,74.38,74.06,74.19,120727.0,74.31,74.38,74.06,74.19,120727.0
2023-12-13 11:10:00,74.19,74.41,74.18,74.23,181160.0,74.19,74.41,74.18,74.23,181160.0
2023-12-13 11:20:00,74.23,74.41,74.22,74.31,105517.0,74.23,74.41,74.22,74.31,105517.0
2023-12-13 11:30:00,74.31,74.43,74.3,74.32,118762.0,74.31,74.43,74.3,74.32,118762.0
2023-12-13 11:40:00,74.31,74.38,74.18,74.36,115983.0,74.31,74.38,74.18,74.36,115983.0
2023-12-13 11:50:00,74.34,74.52,74.32,74.51,85284.0,74.34,74.52,74.32,74.51,85284.0
2023-12-13 12:00:00,74.52,74.55,74.35,74.51,79694.0,74.52,74.55,74.35,74.51,79694.0
2023-12-13 12:10:00,74.51,74.51,74.23,74.28,134290.0,74.51,74.51,74.23,74.28,134290.0
2023-12-13 12:20:00,74.28,74.33,74.22,74.26,44004.0,74.28,74.33,74.22,74.26,44004.0
2023-12-13 12:30:00,74.25,74.5,74.22,74.49,81619.0,74.25,74.5,74.22,74.49,81619.0
2023-12-13 12:40:00,74.49,74.49,74.23,74.28,46773.0,74.49,74.49,74.23,74.28,46773.0
2023-12-13 12:50:00,74.27,74.47,74.25,74.46,59720.0,74.27,74.47,74.25,74.46,59720.0
2023-12-13 13:00:00,74.47,74.59,74.45,74.58,82319.0,74.47,74.59,74.45,74.58,82319.0
2023-12-13 13:10:00,74.59,74.64,74.48,74.58,94979.0,74.59,74.64,74.48,74.58,94979.0
2023-12-13 13:20:00,74.57,74.6,74.49,74.59,94857.0,74.57,74.6,74.49,74.59,94857.0
2023-12-13 13:30:00,74.59,74.6,74.47,74.51,145959.0,74.59,74.6,74.47,74.51,145959.0
2023-12-13 13:40:00,74.52,74.52,74.29,74.42,140201.0,74.52,74.52,74.29,74.42,140201.0
2023-12-13 13:50:00,74.41,74.52,74.37,74.4,156616.0,74.41,74.52,74.37,74.4,156616.0
2023-12-13 14:00:00,74.41,74.99,74.41,74.79,138631.0,74.41,74.99,74.41,74.79,138631.0
2023-12-13 14:10:00,74.8,74.92,74.71,74.76,85593.0,74.8,74.92,74.71,74.76,85593.0
2023-12-13 14:20:00,74.77,74.8,74.65,74.69,103913.0,74.77,74.8,74.65,74.69,103913.0
2023-12-13 14:30:00,74.67,74.98,74.6,74.98,109631.0,74.67,74.98,74.6,74.98,109631.0
2023-12-13 14:40:00,74.98,75.41,74.97,75.37,188228.0,74.98,75.41,74.97,75.37,188228.0
2023-12-13 14:50:00,75.38,75.75,75.32,75.63,163599.0,75.38,75.75,75.32,75.63,163599.0
2023-12-13 15:00:00,75.64,75.99,75.59,75.76,187457.0,75.64,75.99,75.59,75.76,187457.0
2023-12-13 15:10:00,75.77,75.77,75.21,75.21,201269.0,75.77,75.77,75.21,75.21,201269.0
2023-12-13 15:20:00,75.21,75.33,75.15,75.28,274482.0,75.21,75.33,75.15,75.28,274482.0
2023-12-13 15:30:00,75.28,75.57,75.22,75.52,172067.0,75.28,75.57,75.22,75.52,172067.0
2023-12-13 15:40:00,75.52,75.55,75.22,75.25,274355.0,75.52,75.55,75.22,75.25,274355.0
2023-12-13 15:50:00,75.25,75.29,75.12,75.22,660497.0,75.25,75.29,75.12,75.22,660497.0
2023-12-14 09:30:00,76.07,77.46,76.0,77.37,263887.0,76.07,77.46,76.0,77.37,263887.0
2023-12-14 09:40:00,77.41,77.6,77.06,77.1,281988.0,77.41,77.6,77.06,77.1,281988.0
2023-12-14 09:50:00,77.11,77.66,76.97,77.61,216532.0,77.11,77.66,76.97,77.61,216532.0
2023-12-14 10:00:00,77.61,77.66,77.31,77.56,244560.0,77.61,77.66,77.31,77.56,244560.0
2023-12-14 10:10:00,77.55,77.58,77.32,77.39,116021.0,77.55,77.58,77.32,77.39,116021.0
2023-12-14 10:20:00,77.39,77.7,77.38,77.59,172424.0,77.39,77.7,77.38,77.59,172424.0
2023-12-14 10:30:00,77.6,77.98,77.57,77.98,205884.0,77.6,77.98,77.57,77.98,205884.0
2023-12-14 10:40:00,77.99,78.1,77.84,78.1,153527.0,77.99,78.1,77.84,78.1,153527.0
2023-12-14 10:50:00,78.1,78.28,78.02,78.04,241251.0,78.1,78.28,78.02,78.04,241251.0
2023-12-14 11:00:00,78.03,78.26,77.88,78.19,236938.0,78.03,78.26,77.88,78.19,236938.0
2023-12-14 11:10:00,78.19,78.36,78.04,78.19,110578.0,78.19,78.36,78.04,78.19,110578.0
2023-12-14 11:20:00,78.19,78.55,78.19,78.51,107761.0,78.19,78.55,78.19,78.51,107761.0
2023-12-14 11:30:00,78.51,78.64,78.45,78.64,123281.0,78.51,78.64,78.45,78.64,123281.0
2023-12-14 11:40:00,78.62,78.81,78.6,78.74,225269.0,78.62,78.81,78.6,78.74,225269.0
2023-12-14 11:50:00,78.74,78.94,78.72,78.81,176159.0,78.74,78.94,78.72,78.81,176159.0
2023-12-14 12:00:00,78.82,78.85,78.7,78.82,100000.0,78.82,78.85,78.7,78.82,100000.0
2023-12-14 12:10:00,78.81,78.95,78.76,78.92,170925.0,78.81,78.95,78.76,78.92,170925.0
2023-12-14 12:20:00,78.92,79.0,78.85,78.91,96136.0,78.92,79.0,78.85,78.91,96136.0
2023-12-14 12:30:00,78.91,79.03,78.87,79.01,85035.0,78.91,79.03,78.87,79.01,85035.0
2023-12-14 12:40:00,79.0,79.05,78.87,78.91,100859.0,79.0,79.05,78.87,78.91,100859.0
2023-12-14 12:50:00,78.92,78.94,78.48,78.49,177780.0,78.92,78.94,78.48,78.49,177780.0
2023-12-14 13:00:00,78.48,78.49,78.08,78.08,166616.0,78.48,78.49,78.08,78.08,166616.0
2023-12-14 13:10:00,78.08,78.11,77.84,78.02,104370.0,78.08,78.11,77.84,78.02,104370.0
2023-12-14 13:20:00,78.02,78.04,77.74,77.75,92978.0,78.02,78.04,77.74,77.75,92978.0
2023-12-14 13:30:00,77.77,77.89,77.75,77.88,72991.0,77.77,77.89,77.75,77.88,72991.0
2023-12-14 13:40:00,77.88,77.99,77.81,77.84,102314.0,77.88,77.99,77.81,77.84,102314.0
2023-12-14 13:50:00,77.85,77.93,77.7,77.9,171268.0,77.85,77.93,77.7,77.9,171268.0
2023-12-14 14:00:00,77.9,77.92,77.62,77.67,82259.0,77.9,77.92,77.62,77.67,82259.0
2023-12-14 14:10:00,77.66,77.93,77.61,77.93,64972.0,77.66,77.93,77.61,77.93,64972.0
2023-12-14 14:20:00,77.94,78.06,77.86,78.03,125402.0,77.94,78.06,77.86,78.03,125402.0
2023-12-14 14:30:00,78.02,78.02,77.9,77.99,76881.0,78.02,78.02,77.9,77.99,76881.0
2023-12-14 14:40:00,77.98,78.11,77.75,77.77,65279.0,77.98,78.11,77.75,77.77,65279.0
2023-12-14 14:50:00,77.76,78.08,77.76,78.07,89118.0,77.76,78.08,77.76,78.07,89118.0
2023-12-14 15:00:00,78.07,78.1,77.9,77.98,160248.0,78.07,78.1,77.9,77.98,160248.0
2023-12-14 15:10:00,77.98,78.0,77.73,77.8,114571.0,77.98,78.0,77.73,77.8,114571.0
2023-12-14 15:20:00,77.81,78.14,77.8,77.99,107525.0,77.81,78.14,77.8,77.99,107525.0
2023-12-14 15:30:00,78.0,78.08,77.9,77.9,118739.0,78.0,78.08,77.9,77.9,118739.0
2023-12-14 15:40:00,77.9,77.98,77.81,77.92,179938.0,77.9,77.98,77.81,77.92,179938.0
2023-12-14 15:50:00,77.93,78.03,77.7,77.8,764858.0,77.93,78.03,77.7,77.8,764858.0
2023-12-15 09:30:00,77.69,78.27,77.58,78.01,684647.0,77.69,78.27,77.58,78.01,684647.0
2023-12-15 09:40:00,78.0,78.09,77.5,77.7,189095.0,78.0,78.09,77.5,77.7,189095.0
2023-12-15 09:50:00,77.73,78.01,77.56,77.95,118626.0,77.73,78.01,77.56,77.95,118626.0
2023-12-15 10:00:00,77.97,78.2,77.76,78.1,252873.0,77.97,78.2,77.76,78.1,252873.0
2023-12-15 10:10:00,78.1,78.13,77.3,77.32,377616.0,78.1,78.13,77.3,77.32,377616.0
2023-12-15 10:20:00,77.31,77.64,77.31,77.64,101836.0,77.31,77.64,77.31,77.64,101836.0
2023-12-15 10:30:00,77.63,77.7,77.4,77.69,114293.0,77.63,77.7,77.4,77.69,114293.0
2023-12-15 10:40:00,77.67,78.07,77.67,78.05,73301.0,77.67,78.07,77.67,78.05,73301.0
2023-12-15 10:50:00,78.06,78.29,77.99,78.28,140611.0,78.06,78.29,77.99,78.28,140611.0
2023-12-15 11:00:00,78.29,78.32,78.08,78.23,69018.0,78.29,78.32,78.08,78.23,69018.0
2023-12-15 11:10:00,78.23,78.35,78.18,78.19,73099.0,78.23,78.35,78.18,78.19,73099.0
2023-12-15 11:20:00,78.2,78.24,78.11,78.22,78741.0,78.2,78.24,78.11,78.22,78741.0
2023-12-15 11:30:00,78.21,78.3,78.12,78.25,99094.0,78.21,78.3,78.12,78.25,99094.0
2023-12-15 11:40:00,78.25,78.33,78.2,78.24,131328.0,78.25,78.33,78.2,78.24,131328.0
2023-12-15 11:50:00,78.25,78.33,78.23,78.25,64881.0,78.25,78.33,78.23,78.25,64881.0
2023-12-15 12:00:00,78.26,78.35,78.1,78.15,78931.0,78.26,78.35,78.1,78.15,78931.0
2023-12-15 12:10:00,78.14,78.22,78.07,78.09,136509.0,78.14,78.22,78.07,78.09,136509.0
2023-12-15 12:20:00,78.1,78.35,78.1,78.35,89057.0,78.1,78.35,78.1,78.35,89057.0
2023-12-15 12:30:00,78.35,78.35,78.26,78.34,98221.0,78.35,78.35,78.26,78.34,98221.0
2023-12-15 12:40:00,78.34,78.35,78.25,78.32,92700.0,78.34,78.35,78.25,78.32,92700.0
2023-12-15 12:50:00,78.33,78.35,78.24,78.28,66563.0,78.33,78.35,78.24,78.28,66563.0
2023-12-15 13:00:00,78.28,78.35,78.26,78.31,72655.0,78.28,78.35,78.26,78.31,72655.0
2023-12-15 13:10:00,78.31,78.33,78.16,78.25,84894.0,78.31,78.33,78.16,78.25,84894.0
2023-12-15 13:20:00,78.25,78.27,78.03,78.05,153578.0,78.25,78.27,78.03,78.05,153578.0
2023-12-15 13:30:00,78.04,78.17,77.91,77.99,388504.0,78.04,78.17,77.91,77.99,388504.0
2023-12-15 13:40:00,77.98,78.05,77.36,77.66,369657.0,77.98,78.05,77.36,77.66,369657.0
2023-12-15 13:50:00,77.66,77.66,77.19,77.23,141488.0,77.66,77.66,77.19,77.23,141488.0
2023-12-15 14:00:00,77.23,77.27,77.13,77.19,144786.0,77.23,77.27,77.13,77.19,144786.0
2023-12-15 14:10:00,77.19,77.48,77.14,77.43,84628.0,77.19,77.48,77.14,77.43,84628.0
2023-12-15 14:20:00,77.43,77.46,77.23,77.23,68876.0,77.43,77.46,77.23,77.23,68876.0
2023-12-15 14:30:00,77.25,77.31,77.21,77.28,45250.0,77.25,77.31,77.21,77.28,45250.0
2023-12-15 14:40:00,77.29,77.33,77.17,77.21,73390.0,77.29,77.33,77.17,77.21,73390.0
2023-12-15 14:50:00,77.22,77.27,77.14,77.27,65250.0,77.22,77.27,77.14,77.27,65250.0
2023-12-15 15:00:00,77.28,77.29,77.18,77.24,61677.0,77.28,77.29,77.18,77.24,61677.0
2023-12-15 15:10:00,77.24,77.37,77.24,77.31,71285.0,77.24,77.37,77.24,77.31,71285.0
2023-12-15 15:20:00,77.31,77.36,77.21,77.29,93788.0,77.31,77.36,77.21,77.29,93788.0
2023-12-15 15:30:00,77.29,77.37,76.97,77.0,221963.0,77.29,77.37,76.97,77.0,221963.0
2023-12-15 15:40:00,76.99,77.17,76.85,77.1,192063.0,76.99,77.17,76.85,77.1,192063.0
2023-12-15 15:50:00,77.11,77.15,76.84,76.84,1013440.0,77.11,77.15,76.84,76.84,1013440.0
2023-12-18 09:30:00,76.85,77.12,76.33,77.09,92873.0,76.85,77.12,76.33,77.09,92873.0
2023-12-18 09:40:00,77.05,77.26,76.63,76.76,68110.0,77.05,77.26,76.63,76.76,68110.0
2023-12-18 09:50:00,76.75,76.89,76.58,76.65,55863.0,76.75,76.89,76.58,76.65,55863.0
2023-12-18 10:00:00,76.63,76.68,76.13,76.13,108225.0,76.63,76.68,76.13,76.13,108225.0
2023-12-18 10:10:00,76.14,76.22,75.67,75.73,99175.0,76.14,76.22,75.67,75.73,99175.0
2023-12-18 10:20:00,75.72,75.74,75.43,75.69,100088.0,75.72,75.74,75.43,75.69,100088.0
2023-12-18 10:30:00,75.72,76.05,75.66,75.97,51955.0,75.72,76.05,75.66,75.97,51955.0
2023-12-18 10:40:00,75.95,76.12,75.92,75.98,70880.0,75.95,76.12,75.92,75.98,70880.0
2023-12-18 10:50:00,75.96,75.99,75.84,75.99,69152.0,75.96,75.99,75.84,75.99,69152.0
2023-12-18 11:00:00,76.0,76.01,75.73,75.75,58107.0,76.0,76.01,75.73,75.75,58107.0
2023-12-18 11:10:00,75.77,75.84,75.64,75.72,51713.0,75.77,75.84,75.64,75.72,51713.0
2023-12-18 11:20:00,75.72,75.77,75.5,75.58,61326.0,75.72,75.77,75.5,75.58,61326.0
2023-12-18 11:30:00,75.59,75.68,75.37,75.44,88611.0,75.59,75.68,75.37,75.44,88611.0
2023-12-18 11:40:00,75.42,75.69,75.37,75.67,99068.0,75.42,75.69,75.37,75.67,99068.0
2023-12-18 11:50:00,75.67,75.72,75.58,75.67,61868.0,75.67,75.72,75.58,75.67,61868.0
2023-12-18 12:00:00,75.69,75.76,75.65,75.68,46240.0,75.69,75.76,75.65,75.68,46240.0
2023-12-18 12:10:00,75.68,75.9,75.67,75.9,38393.0,75.68,75.9,75.67,75.9,38393.0
2023-12-18 12:20:00,75.89,76.02,75.86,76.01,34958.0,75.89,76.02,75.86,76.01,34958.0
2023-12-18 12:30:00,76.02,76.18,75.95,76.09,45784.0,76.02,76.18,75.95,76.09,45784.0
2023-12-18 12:40:00,76.08,76.24,76.06,76.22,40407.0,76.08,76.24,76.06,76.22,40407.0
2023-12-18 12:50:00,76.22,76.23,76.12,76.21,39447.0,76.22,76.23,76.12,76.21,39447.0
2023-12-18 13:00:00,76.18,76.18,75.98,76.05,38704.0,76.18,76.18,75.98,76.05,38704.0
2023-12-18 13:10:00,76.06,76.08,75.83,75.88,43594.0,76.06,76.08,75.83,75.88,43594.0
2023-12-18 13:20:00,75.88,75.93,75.72,75.76,51818.0,75.88,75.93,75.72,75.76,51818.0
2023-12-18 13:30:00,75.74,75.76,75.55,75.59,84150.0,75.74,75.76,75.55,75.59,84150.0
2023-12-18 13:40:00,75.58,75.64,75.53,75.54,46360.0,75.58,75.64,75.53,75.54,46360.0
2023-12-18 13:50:00,75.54,75.57,75.48,75.55,51267.0,75.54,75.57,75.48,75.55,51267.0
2023-12-18 14:00:00,75.55,75.62,75.42,75.47,77638.0,75.55,75.62,75.42,75.47,77638.0
2023-12-18 14:10:00,75.46,75.5,75.38,75.45,78715.0,75.46,75.5,75.38,75.45,78715.0
2023-12-18 14:20:00,75.45,75.58,75.45,75.56,81478.0,75.45,75.58,75.45,75.56,81478.0
2023-12-18 14:30:00,75.57,75.63,75.41,75.44,61201.0,75.57,75.63,75.41,75.44,61201.0
2023-12-18 14:40:00,75.44,75.52,75.4,75.49,70061.0,75.44,75.52,75.4,75.49,70061.0
2023-12-18 14:50:00,75.5,75.52,75.41,75.45,70718.0,75.5,75.52,75.41,75.45,70718.0
2023-12-18 15:00:00,75.45,75.5,75.43,75.45,54359.0,75.45,75.5,75.43,75.45,54359.0
2023-12-18 15:10:00,75.45,75.59,75.45,75.53,84695.0,75.45,75.59,75.45,75.53,84695.0
2023-12-18 15:20:00,75.53,75.58,75.47,75.48,89604.0,75.53,75.58,75.47,75.48,89604.0
2023-12-18 15:30:00,75.47,75.49,75.11,75.17,104090.0,75.47,75.49,75.11,75.17,104090.0
2023-12-18 15:40:00,75.16,75.17,74.96,75.0,265300.0,75.16,75.17,74.96,75.0,265300.0
2023-12-18 15:50:00,75.01,75.04,74.82,74.92,751171.0,75.01,75.04,74.82,74.92,751171.0
2023-12-19 09:30:00,75.24,76.03,75.15,75.74,160514.0,75.24,76.03,75.15,75.74,160514.0
2023-12-19 09:40:00,75.69,75.98,75.68,75.97,109551.0,75.69,75.98,75.68,75.97,109551.0
2023-12-19 09:50:00,75.97,75.98,75.55,75.56,46329.0,75.97,75.98,75.55,75.56,46329.0
2023-12-19 10:00:00,75.52,75.83,75.2,75.81,147591.0,75.52,75.83,75.2,75.81,147591.0
2023-12-19 10:10:00,75.82,76.02,75.8,75.91,84316.0,75.82,76.02,75.8,75.91,84316.0
2023-12-19 10:20:00,75.89,76.08,75.83,75.94,41543.0,75.89,76.08,75.83,75.94,41543.0
2023-12-19 10:30:00,75.94,76.07,75.86,76.0,64619.0,75.94,76.07,75.86,76.0,64619.0
2023-12-19 10:40:00,76.0,76.0,75.72,75.92,46527.0,76.0,76.0,75.72,75.92,46527.0
2023-12-19 10:50:00,75.9,76.0,75.9,75.98,41980.0,75.9,76.0,75.9,75.98,41980.0
2023-12-19 11:00:00,75.98,76.0,75.85,75.95,43274.0,75.98,76.0,75.85,75.95,43274.0
2023-12-19 11:10:00,75.95,76.01,75.92,76.0,97235.0,75.95,76.01,75.92,76.0,97235.0
2023-12-19 11:20:00,75.99,76.06,75.87,75.95,39342.0,75.99,76.06,75.87,75.95,39342.0
2023-12-19 11:30:00,75.93,75.96,75.86,75.96,32826.0,75.93,75.96,75.86,75.96,32826.0
2023-12-19 11:40:00,75.95,75.97,75.58,75.6,37767.0,75.95,75.97,75.58,75.6,37767.0
2023-12-19 11:50:00,75.62,75.65,75.45,75.48,60314.0,75.62,75.65,75.45,75.48,60314.0
2023-12-19 12:00:00,75.48,75.5,75.42,75.45,40787.0,75.48,75.5,75.42,75.45,40787.0
2023-12-19 12:10:00,75.45,75.52,75.37,75.45,52199.0,75.45,75.52,75.37,75.45,52199.0
2023-12-19 12:20:00,75.45,75.64,75.45,75.61,30078.0,75.45,75.64,75.45,75.61,30078.0
2023-12-19 12:30:00,75.6,75.67,75.59,75.6,43012.0,75.6,75.67,75.59,75.6,43012.0
2023-12-19 12:40:00,75.61,75.73,75.58,75.63,33102.0,75.61,75.73,75.58,75.63,33102.0
2023-12-19 12:50:00,75.63,75.67,75.57,75.6,29953.0,75.63,75.67,75.57,75.6,29953.0
2023-12-19 13:00:00,75.6,75.64,75.56,75.56,36154.0,75.6,75.64,75.56,75.56,36154.0
2023-12-19 13:10:00,75.56,75.63,75.53,75.55,37911.0,75.56,75.63,75.53,75.55,37911.0
2023-12-19 13:20:00,75.55,75.61,75.55,75.56,36170.0,75.55,75.61,75.55,75.56,36170.0
2023-12-19 13:30:00,75.56,75.57,75.49,75.57,33679.0,75.56,75.57,75.49,75.57,33679.0
2023-12-19 13:40:00,75.58,75.65,75.57,75.62,27604.0,75.58,75.65,75.57,75.62,27604.0
2023-12-19 13:50:00,75.62,75.64,75.51,75.55,42569.0,75.62,75.64,75.51,75.55,42569.0
2023-12-19 14:00:00,75.55,75.61,75.54,75.58,39800.0,75.55,75.61,75.54,75.58,39800.0
2023-12-19 14:10:00,75.58,75.69,75.53,75.65,44054.0,75.58,75.69,75.53,75.65,44054.0
2023-12-19 14:20:00,75.64,75.71,75.6,75.69,38191.0,75.64,75.71,75.6,75.69,38191.0
2023-12-19 14:30:00,75.69,75.8,75.64,75.78,34504.0,75.69,75.8,75.64,75.78,34504.0
2023-12-19 14:40:00,75.78,75.8,75.7,75.71,48655.0,75.78,75.8,75.7,75.71,48655.0
2023-12-19 14:50:00,75.71,75.71,75.65,75.71,31155.0,75.71,75.71,75.65,75.71,31155.0
2023-12-19 15:00:00,75.71,75.77,75.66,75.67,44845.0,75.71,75.77,75.66,75.67,44845.0
2023-12-19 15:10:00,75.67,75.76,75.6,75.6,49731.0,75.67,75.76,75.6,75.6,49731.0
2023-12-19 15:20:00,75.59,75.7,75.56,75.66,42398.0,75.59,75.7,75.56,75.66,42398.0
2023-12-19 15:30:00,75.65,75.69,75.6,75.64,85691.0,75.65,75.69,75.6,75.64,85691.0
2023-12-19 15:40:00,75.63,75.64,75.41,75.43,115150.0,75.63,75.64,75.41,75.43,115150.0
2023-12-19 15:50:00,75.43,75.49,75.28,75.31,545280.0,75.43,75.49,75.28,75.31,545280.0
2023-12-20 09:30:00,75.2,75.76,75.0,75.73,215624.0,75.2,75.76,75.0,75.73,215624.0
2023-12-20 09:40:00,75.75,75.88,75.35,75.46,47933.0,75.75,75.88,75.35,75.46,47933.0
2023-12-20 09:50:00,75.45,75.5,75.2,75.2,37389.0,75.45,75.5,75.2,75.2,37389.0
2023-12-20 10:00:00,75.23,75.4,75.14,75.4,70437.0,75.23,75.4,75.14,75.4,70437.0
2023-12-20 10:10:00,75.43,75.45,75.28,75.3,94778.0,75.43,75.45,75.28,75.3,94778.0
2023-12-20 10:20:00,75.31,75.79,75.29,75.78,45926.0,75.31,75.79,75.29,75.78,45926.0
2023-12-20 10:30:00,75.78,76.09,75.78,76.0,68326.0,75.78,76.09,75.78,76.0,68326.0
2023-12-20 10:40:00,75.99,76.0,75.68,75.7,65377.0,75.99,76.0,75.68,75.7,65377.0
2023-12-20 10:50:00,75.7,75.86,75.68,75.74,61601.0,75.7,75.86,75.68,75.74,61601.0
2023-12-20 11:00:00,75.75,75.84,75.71,75.73,43069.0,75.75,75.84,75.71,75.73,43069.0
2023-12-20 11:10:00,75.74,75.8,75.63,75.78,43848.0,75.74,75.8,75.63,75.78,43848.0
2023-12-20 11:20:00,75.78,75.86,75.77,75.78,62422.0,75.78,75.86,75.77,75.78,62422.0
2023-12-20 11:30:00,75.79,75.79,75.63,75.71,29951.0,75.79,75.79,75.63,75.71,29951.0
2023-12-20 11:40:00,75.71,75.72,75.57,75.58,27731.0,75.71,75.72,75.57,75.58,27731.0
2023-12-20 11:50:00,75.56,75.59,75.49,75.54,30051.0,75.56,75.59,75.49,75.54,30051.0
2023-12-20 12:00:00,75.55,75.64,75.55,75.61,15620.0,75.55,75.64,75.55,75.61,15620.0
2023-12-20 12:10:00,75.61,75.62,75.52,75.54,36066.0,75.61,75.62,75.52,75.54,36066.0
2023-12-20 12:20:00,75.53,75.53,75.37,75.46,41701.0,75.53,75.53,75.37,75.46,41701.0
2023-12-20 12:30:00,75.47,75.49,75.38,75.49,23454.0,75.47,75.49,75.38,75.49,23454.0
2023-12-20 12:40:00,75.51,75.59,75.47,75.58,24836.0,75.51,75.59,75.47,75.58,24836.0
2023-12-20 12:50:00,75.58,75.59,75.53,75.55,32649.0,75.58,75.59,75.53,75.55,32649.0
2023-12-20 13:00:00,75.55,75.55,75.47,75.48,22373.0,75.55,75.55,75.47,75.48,22373.0
2023-12-20 13:10:00,75.48,75.56,75.47,75.51,18489.0,75.48,75.56,75.47,75.51,18489.0
2023-12-20 13:20:00,75.51,75.52,75.38,75.4,35738.0,75.51,75.52,75.38,75.4,35738.0
2023-12-20 13:30:00,75.4,75.44,75.38,75.4,21808.0,75.4,75.44,75.38,75.4,21808.0
2023-12-20 13:40:00,75.4,75.41,75.26,75.36,46074.0,75.4,75.41,75.26,75.36,46074.0
2023-12-20 13:50:00,75.37,75.4,75.28,75.29,30626.0,75.37,75.4,75.28,75.29,30626.0
2023-12-20 14:00:00,75.28,75.29,75.02,75.03,42195.0,75.28,75.29,75.02,75.03,42195.0
2023-12-20 14:10:00,75.04,75.31,75.04,75.21,186740.0,75.04,75.31,75.04,75.21,186740.0
2023-12-20 14:20:00,75.22,75.26,75.16,75.19,36704.0,75.22,75.26,75.16,75.19,36704.0
2023-12-20 14:30:00,75.19,75.21,74.95,74.97,34062.0,75.19,75.21,74.95,74.97,34062.0
2023-12-20 14:40:00,74.96,74.98,74.71,74.72,76040.0,74.96,74.98,74.71,74.72,76040.0
2023-12-20 14:50:00,74.73,74.82,74.49,74.57,144783.0,74.73,74.82,74.49,74.57,144783.0
2023-12-20 15:00:00,74.58,74.63,74.23,74.37,44474.0,74.58,74.63,74.23,74.37,44474.0
2023-12-20 15:10:00,74.38,74.65,74.38,74.57,73862.0,74.38,74.65,74.38,74.57,73862.0
2023-12-20 15:20:00,74.58,74.66,74.26,74.29,72040.0,74.58,74.66,74.26,74.29,72040.0
2023-12-20 15:30:00,74.29,74.39,74.08,74.12,187637.0,74.29,74.39,74.08,74.12,187637.0
2023-12-20 15:40:00,74.12,74.4,74.12,74.4,145538.0,74.12,74.4,74.12,74.4,145538.0
2023-12-20 15:50:00,74.4,74.47,74.03,74.12,388302.0,74.4,74.47,74.03,74.12,388302.0
2023-12-21 09:30:00,74.37,74.86,74.37,74.73,227673.0,74.37,74.86,74.37,74.73,227673.0
2023-12-21 09:40:00,74.78,74.92,74.55,74.88,87877.0,74.78,74.92,74.55,74.88,87877.0
2023-12-21 09:50:00,74.9,75.11,74.89,75.0,40650.0,74.9,75.11,74.89,75.0,40650.0
2023-12-21 10:00:00,74.99,75.06,74.92,75.05,42071.0,74.99,75.06,74.92,75.05,42071.0
2023-12-21 10:10:00,75.05,75.5,75.04,75.37,44306.0,75.05,75.5,75.04,75.37,44306.0
2023-12-21 10:20:00,75.38,75.52,75.23,75.27,39108.0,75.38,75.52,75.23,75.27,39108.0
2023-12-21 10:30:00,75.28,75.33,75.15,75.16,27326.0,75.28,75.33,75.15,75.16,27326.0
2023-12-21 10:40:00,75.15,75.36,75.09,75.26,33438.0,75.15,75.36,75.09,75.26,33438.0
2023-12-21 10:50:00,75.25,75.25,75.01,75.15,37311.0,75.25,75.25,75.01,75.15,37311.0
2023-12-21 11:00:00,75.17,75.19,74.97,74.97,31263.0,75.17,75.19,74.97,74.97,31263.0
2023-12-21 11:10:00,75.0,75.03,74.79,74.83,40938.0,75.0,75.03,74.79,74.83,40938.0
2023-12-21 11:20:00,74.81,75.2,74.81,75.08,98725.0,74.81,75.2,74.81,75.08,98725.0
2023-12-21 11:30:00,75.09,75.13,74.99,74.99,41733.0,75.09,75.13,74.99,74.99,41733.0
2023-12-21 11:40:00,74.97,74.98,74.85,74.85,34818.0,74.97,74.98,74.85,74.85,34818.0
2023-12-21 11:50:00,74.85,75.05,74.82,74.86,72240.0,74.85,75.05,74.82,74.86,72240.0
2023-12-21 12:00:00,74.85,74.92,74.75,74.8,28372.0,74.85,74.92,74.75,74.8,28372.0
2023-12-21 12:10:00,74.8,74.9,74.78,74.79,24296.0,74.8,74.9,74.78,74.79,24296.0
2023-12-21 12:20:00,74.8,74.83,74.76,74.79,30973.0,74.8,74.83,74.76,74.79,30973.0
2023-12-21 12:30:00,74.79,74.9,74.76,74.84,41180.0,74.79,74.9,74.76,74.84,41180.0
2023-12-21 12:40:00,74.84,74.88,74.73,74.73,25847.0,74.84,74.88,74.73,74.73,25847.0
2023-12-21 12:50:00,74.73,74.75,74.63,74.66,31684.0,74.73,74.75,74.63,74.66,31684.0
2023-12-21 13:00:00,74.67,74.73,74.57,74.65,38954.0,74.67,74.73,74.57,74.65,38954.0
2023-12-21 13:10:00,74.64,74.67,74.44,74.46,25416.0,74.64,74.67,74.44,74.46,25416.0
2023-12-21 13:20:00,74.47,74.77,74.47,74.76,33512.0,74.47,74.77,74.47,74.76,33512.0
2023-12-21 13:30:00,74.79,74.83,74.71,74.76,29673.0,74.79,74.83,74.71,74.76,29673.0
2023-12-21 13:40:00,74.73,74.79,74.7,74.74,21558.0,74.73,74.79,74.7,74.74,21558.0
2023-12-21 13:50:00,74.73,74.94,74.7,74.94,41319.0,74.73,74.94,74.7,74.94,41319.0
2023-12-21 14:00:00,74.94,74.98,74.89,74.9,30004.0,74.94,74.98,74.89,74.9,30004.0
2023-12-21 14:10:00,74.9,75.01,74.87,75.01,45628.0,74.9,75.01,74.87,75.01,45628.0
2023-12-21 14:20:00,75.02,75.04,74.91,74.97,47958.0,75.02,75.04,74.91,74.97,47958.0
2023-12-21 14:30:00,74.97,75.05,74.93,74.98,40449.0,74.97,75.05,74.93,74.98,40449.0
2023-12-21 14:40:00,74.98,75.03,74.88,74.88,44617.0,74.98,75.03,74.88,74.88,44617.0
2023-12-21 14:50:00,74.89,74.92,74.75,74.87,40722.0,74.89,74.92,74.75,74.87,40722.0
2023-12-21 15:00:00,74.86,74.93,74.84,74.84,44444.0,74.86,74.93,74.84,74.84,44444.0
2023-12-21 15:10:00,74.84,74.87,74.79,74.83,85230.0,74.84,74.87,74.79,74.83,85230.0
2023-12-21 15:20:00,74.83,74.91,74.78,74.9,78289.0,74.83,74.91,74.78,74.9,78289.0
2023-12-21 15:30:00,74.91,74.93,74.79,74.88,177702.0,74.91,74.93,74.79,74.88,177702.0
2023-12-21 15:40:00,74.88,75.06,74.85,75.01,169289.0,74.88,75.06,74.85,75.01,169289.0
2023-12-21 15:50:00,75.01,75.14,74.92,74.93,452117.0,75.01,75.14,74.92,74.93,452117.0
2023-12-22 09:30:00,75.29,75.68,75.08,75.6,95422.0,75.29,75.68,75.08,75.6,95422.0
2023-12-22 09:40:00,75.62,76.0,75.62,76.0,56493.0,75.62,76.0,75.62,76.0,56493.0
2023-12-22 09:50:00,76.0,76.0,75.92,76.0,30362.0,76.0,76.0,75.92,76.0,30362.0
2023-12-22 10:00:00,76.03,76.16,76.03,76.04,46324.0,76.03,76.16,76.03,76.04,46324.0
2023-12-22 10:10:00,76.04,76.1,75.88,76.07,78164.0,76.04,76.1,75.88,76.07,78164.0
2023-12-22 10:20:00,76.06,76.06,75.85,76.01,24958.0,76.06,76.06,75.85,76.01,24958.0
2023-12-22 10:30:00,76.01,76.16,76.01,76.13,45894.0,76.01,76.16,76.01,76.13,45894.0
2023-12-22 10:40:00,76.13,76.27,75.94,75.97,48777.0,76.13,76.27,75.94,75.97,48777.0
2023-12-22 10:50:00,75.97,76.01,75.87,75.89,38006.0,75.97,76.01,75.87,75.89,38006.0
2023-12-22 11:00:00,75.88,75.96,75.76,75.91,45146.0,75.88,75.96,75.76,75.91,45146.0
2023-12-22 11:10:00,75.9,75.94,75.78,75.81,30963.0,75.9,75.94,75.78,75.81,30963.0
2023-12-22 11:20:00,75.8,75.83,75.63,75.65,28910.0,75.8,75.83,75.63,75.65,28910.0
2023-12-22 11:30:00,75.67,75.8,75.67,75.77,31855.0,75.67,75.8,75.67,75.77,31855.0
2023-12-22 11:40:00,75.77,75.77,75.64,75.65,25240.0,75.77,75.77,75.64,75.65,25240.0
2023-12-22 11:50:00,75.65,75.66,75.52,75.54,20186.0,75.65,75.66,75.52,75.54,20186.0
2023-12-22 12:00:00,75.55,75.57,75.44,75.45,19489.0,75.55,75.57,75.44,75.45,19489.0
2023-12-22 12:10:00,75.45,75.54,75.44,75.51,20175.0,75.45,75.54,75.44,75.51,20175.0
2023-12-22 12:20:00,75.51,75.61,75.5,75.56,31679.0,75.51,75.61,75.5,75.56,31679.0
2023-12-22 12:30:00,75.57,75.6,75.47,75.58,20733.0,75.57,75.6,75.47,75.58,20733.0
2023-12-22 12:40:00,75.57,75.63,75.53,75.61,37521.0,75.57,75.63,75.53,75.61,37521.0
2023-12-22 12:50:00,75.61,75.68,75.58,75.67,27055.0,75.61,75.68,75.58,75.67,27055.0
2023-12-22 13:00:00,75.67,75.74,75.67,75.72,23571.0,75.67,75.74,75.67,75.72,23571.0
2023-12-22 13:10:00,75.72,75.79,75.7,75.71,32479.0,75.72,75.79,75.7,75.71,32479.0
2023-12-22 13:20:00,75.73,75.83,75.73,75.75,25227.0,75.73,75.83,75.73,75.75,25227.0
2023-12-22 13:30:00,75.76,75.88,75.75,75.87,37884.0,75.76,75.88,75.75,75.87,37884.0
2023-12-22 13:40:00,75.88,75.88,75.78,75.81,32020.0,75.88,75.88,75.78,75.81,32020.0
2023-12-22 13:50:00,75.81,75.86,75.78,75.81,35085.0,75.81,75.86,75.78,75.81,35085.0
2023-12-22 14:00:00,75.8,75.8,75.57,75.61,39636.0,75.8,75.8,75.57,75.61,39636.0
2023-12-22 14:10:00,75.6,75.72,75.6,75.7,36516.0,75.6,75.72,75.6,75.7,36516.0
2023-12-22 14:20:00,75.69,75.71,75.45,75.47,30633.0,75.69,75.71,75.45,75.47,30633.0
2023-12-22 14:30:00,75.47,75.58,75.4,75.56,39730.0,75.47,75.58,75.4,75.56,39730.0
2023-12-22 14:40:00,75.57,75.8,75.57,75.76,32281.0,75.57,75.8,75.57,75.76,32281.0
2023-12-22 14:50:00,75.77,75.81,75.72,75.76,36666.0,75.77,75.81,75.72,75.76,36666.0
2023-12-22 15:00:00,75.78,75.79,75.71,75.76,29249.0,75.78,75.79,75.71,75.76,29249.0
2023-12-22 15:10:00,75.76,75.85,75.73,75.84,44444.0,75.76,75.85,75.73,75.84,44444.0
2023-12-22 15:20:00,75.84,75.85,75.64,75.85,64150.0,75.84,75.85,75.64,75.85,64150.0
2023-12-22 15:30:00,75.85,75.94,75.79,75.87,70227.0,75.85,75.94,75.79,75.87,70227.0
2023-12-22 15:40:00,75.87,75.97,75.79,75.84,90939.0,75.87,75.97,75.79,75.84,90939.0
2023-12-22 15:50:00,75.85,76.01,75.72,75.83,460883.0,75.85,76.01,75.72,75.83,460883.0
2023-12-26 09:30:00,75.75,75.96,75.59,75.72,46838.0,75.75,75.96,75.59,75.72,46838.0
2023-12-26 09:40:00,75.66,75.73,75.49,75.73,20834.0,75.66,75.73,75.49,75.73,20834.0
2023-12-26 09:50:00,75.72,75.89,75.62,75.89,24453.0,75.72,75.89,75.62,75.89,24453.0
2023-12-26 10:00:00,75.9,75.98,75.81,75.81,39003.0,75.9,75.98,75.81,75.81,39003.0
2023-12-26 10:10:00,75.79,75.81,75.66,75.76,24132.0,75.79,75.81,75.66,75.76,24132.0
2023-12-26 10:20:00,75.8,75.87,75.75,75.76,21615.0,75.8,75.87,75.75,75.76,21615.0
2023-12-26 10:30:00,75.76,75.87,75.75,75.87,22396.0,75.76,75.87,75.75,75.87,22396.0
2023-12-26 10:40:00,75.87,76.06,75.86,75.99,58021.0,75.87,76.06,75.86,75.99,58021.0
2023-12-26 10:50:00,75.99,76.02,75.91,76.01,33874.0,75.99,76.02,75.91,76.01,33874.0
2023-12-26 11:00:00,76.01,76.1,75.98,76.1,26779.0,76.01,76.1,75.98,76.1,26779.0
2023-12-26 11:10:00,76.1,76.21,76.09,76.12,34405.0,76.1,76.21,76.09,76.12,34405.0
2023-12-26 11:20:00,76.12,76.18,76.09,76.13,23823.0,76.12,76.18,76.09,76.13,23823.0
2023-12-26 11:30:00,76.13,76.21,76.13,76.14,29316.0,76.13,76.21,76.13,76.14,29316.0
2023-12-26 11:40:00,76.16,76.21,76.14,76.17,23755.0,76.16,76.21,76.14,76.17,23755.0
2023-12-26 11:50:00,76.17,76.17,76.09,76.14,18072.0,76.17,76.17,76.09,76.14,18072.0
2023-12-26 12:00:00,76.14,76.14,76.04,76.12,22851.0,76.14,76.14,76.04,76.12,22851.0
2023-12-26 12:10:00,76.13,76.19,76.12,76.19,29297.0,76.13,76.19,76.12,76.19,29297.0
2023-12-26 12:20:00,76.2,76.24,76.16,76.17,23630.0,76.2,76.24,76.16,76.17,23630.0
2023-12-26 12:30:00,76.17,76.22,76.16,76.19,20162.0,76.17,76.22,76.16,76.19,20162.0
2023-12-26 12:40:00,76.2,76.31,76.19,76.31,25013.0,76.2,76.31,76.19,76.31,25013.0
2023-12-26 12:50:00,76.33,76.33,76.25,76.27,17845.0,76.33,76.33,76.25,76.27,17845.0
2023-12-26 13:00:00,76.26,76.32,76.22,76.22,20190.0,76.26,76.32,76.22,76.22,20190.0
2023-12-26 13:10:00,76.23,76.27,76.21,76.26,16899.0,76.23,76.27,76.21,76.26,16899.0
2023-12-26 13:20:00,76.27,76.36,76.25,76.33,26122.0,76.27,76.36,76.25,76.33,26122.0
2023-12-26 13:30:00,76.34,76.39,76.31,76.32,30290.0,76.34,76.39,76.31,76.32,30290.0
2023-12-26 13:40:00,76.33,76.42,76.31,76.37,28760.0,76.33,76.42,76.31,76.37,28760.0
2023-12-26 13:50:00,76.38,76.39,76.33,76.34,23597.0,76.38,76.39,76.33,76.34,23597.0
2023-12-26 14:00:00,76.34,76.47,76.34,76.46,35987.0,76.34,76.47,76.34,76.46,35987.0
2023-12-26 14:10:00,76.47,76.55,76.46,76.54,65184.0,76.47,76.55,76.46,76.54,65184.0
2023-12-26 14:20:00,76.54,76.56,76.5,76.51,31683.0,76.54,76.56,76.5,76.51,31683.0
2023-12-26 14:30:00,76.52,76.63,76.52,76.61,33174.0,76.52,76.63,76.52,76.61,33174.0
2023-12-26 14:40:00,76.61,76.61,76.46,76.46,31836.0,76.61,76.61,76.46,76.46,31836.0
2023-12-26 14:50:00,76.46,76.56,76.44,76.54,38505.0,76.46,76.56,76.44,76.54,38505.0
2023-12-26 15:00:00,76.53,76.53,76.42,76.43,21660.0,76.53,76.53,76.42,76.43,21660.0
2023-12-26 15:10:00,76.44,76.47,76.42,76.44,19642.0,76.44,76.47,76.42,76.44,19642.0
2023-12-26 15:20:00,76.44,76.57,76.43,76.5,35855.0,76.44,76.57,76.43,76.5,35855.0
2023-12-26 15:30:00,76.49,76.5,76.41,76.46,40998.0,76.49,76.5,76.41,76.46,40998.0
2023-12-26 15:40:00,76.47,76.48,76.33,76.33,37556.0,76.47,76.48,76.33,76.33,37556.0
2023-12-26 15:50:00,76.32,76.34,76.21,76.29,134494.0,76.32,76.34,76.21,76.29,134494.0
2023-12-27 09:30:00,76.08,76.4,76.05,76.24,46898.0,76.08,76.4,76.05,76.24,46898.0
2023-12-27 09:40:00,76.27,76.52,76.24,76.51,35910.0,76.27,76.52,76.24,76.51,35910.0
2023-12-27 09:50:00,76.51,76.57,76.49,76.52,29476.0,76.51,76.57,76.49,76.52,29476.0
2023-12-27 10:00:00,76.52,76.63,76.51,76.54,32481.0,76.52,76.63,76.51,76.54,32481.0
2023-12-27 10:10:00,76.53,76.6,76.38,76.41,25719.0,76.53,76.6,76.38,76.41,25719.0
2023-12-27 10:20:00,76.41,76.46,76.33,76.36,24022.0,76.41,76.46,76.33,76.36,24022.0
2023-12-27 10:30:00,76.34,76.4,76.31,76.34,26262.0,76.34,76.4,76.31,76.34,26262.0
2023-12-27 10:40:00,76.34,76.34,76.19,76.29,24804.0,76.34,76.34,76.19,76.29,24804.0
2023-12-27 10:50:00,76.3,76.3,76.16,76.22,18181.0,76.3,76.3,76.16,76.22,18181.0
2023-12-27 11:00:00,76.22,76.24,76.18,76.22,23843.0,76.22,76.24,76.18,76.22,23843.0
2023-12-27 11:10:00,76.22,76.25,76.2,76.24,14689.0,76.22,76.25,76.2,76.24,14689.0
2023-12-27 11:20:00,76.24,76.28,76.21,76.22,16678.0,76.24,76.28,76.21,76.22,16678.0
2023-12-27 11:30:00,76.22,76.26,76.16,76.21,21617.0,76.22,76.26,76.16,76.21,21617.0
2023-12-27 11:40:00,76.21,76.23,76.11,76.21,46573.0,76.21,76.23,76.11,76.21,46573.0
2023-12-27 11:50:00,76.21,76.21,76.14,76.14,10136.0,76.21,76.21,76.14,76.14,10136.0
2023-12-27 12:00:00,76.16,76.17,76.07,76.14,26161.0,76.16,76.17,76.07,76.14,26161.0
2023-12-27 12:10:00,76.15,76.23,76.15,76.2,18407.0,76.15,76.23,76.15,76.2,18407.0
2023-12-27 12:20:00,76.2,76.26,76.17,76.26,38500.0,76.2,76.26,76.17,76.26,38500.0
2023-12-27 12:30:00,76.26,76.34,76.21,76.23,54056.0,76.26,76.34,76.21,76.23,54056.0
2023-12-27 12:40:00,76.23,76.23,76.18,76.2,26162.0,76.23,76.23,76.18,76.2,26162.0
2023-12-27 12:50:00,76.21,76.22,76.16,76.19,19276.0,76.21,76.22,76.16,76.19,19276.0
2023-12-27 13:00:00,76.19,76.36,76.17,76.36,40412.0,76.19,76.36,76.17,76.36,40412.0
2023-12-27 13:10:00,76.36,76.38,76.3,76.35,41544.0,76.36,76.38,76.3,76.35,41544.0
2023-12-27 13:20:00,76.36,76.36,76.26,76.3,23976.0,76.36,76.36,76.26,76.3,23976.0
2023-12-27 13:30:00,76.3,76.32,76.25,76.28,47015.0,76.3,76.32,76.25,76.28,47015.0
2023-12-27 13:40:00,76.29,76.37,76.27,76.29,38436.0,76.29,76.37,76.27,76.29,38436.0
2023-12-27 13:50:00,76.28,76.33,76.27,76.31,29538.0,76.28,76.33,76.27,76.31,29538.0
2023-12-27 14:00:00,76.3,76.3,75.96,76.0,55661.0,76.3,76.3,75.96,76.0,55661.0
2023-12-27 14:10:00,75.99,75.99,75.82,75.92,32775.0,75.99,75.99,75.82,75.92,32775.0
2023-12-27 14:20:00,75.93,76.08,75.92,76.0,26940.0,75.93,76.08,75.92,76.0,26940.0
2023-12-27 14:30:00,76.0,76.01,75.91,75.94,25357.0,76.0,76.01,75.91,75.94,25357.0
2023-12-27 14:40:00,75.93,76.0,75.92,75.99,25894.0,75.93,76.0,75.92,75.99,25894.0
2023-12-27 14:50:00,75.98,75.99,75.91,75.95,33575.0,75.98,75.99,75.91,75.95,33575.0
2023-12-27 15:00:00,75.95,75.96,75.86,75.96,19535.0,75.95,75.96,75.86,75.96,19535.0
2023-12-27 15:10:00,75.98,76.13,75.97,76.11,34699.0,75.98,76.13,75.97,76.11,34699.0
2023-12-27 15:20:00,76.11,76.11,75.95,75.97,28906.0,76.11,76.11,75.95,75.97,28906.0
2023-12-27 15:30:00,75.98,76.08,75.95,76.08,35313.0,75.98,76.08,75.95,76.08,35313.0
2023-12-27 15:40:00,76.08,76.17,76.04,76.1,72740.0,76.08,76.17,76.04,76.1,72740.0
2023-12-27 15:50:00,76.09,76.24,76.04,76.22,193219.0,76.09,76.24,76.04,76.22,193219.0
2023-12-28 09:30:00,76.3,76.79,76.09,76.76,43735.0,76.3,76.79,76.09,76.76,43735.0
2023-12-28 09:40:00,76.78,76.88,76.65,76.79,46839.0,76.78,76.88,76.65,76.79,46839.0
2023-12-28 09:50:00,76.88,76.89,76.76,76.85,22517.0,76.88,76.89,76.76,76.85,22517.0
2023-12-28 10:00:00,76.85,76.97,76.74,76.75,29588.0,76.85,76.97,76.74,76.75,29588.0
2023-12-28 10:10:00,76.76,77.05,76.74,77.03,32774.0,76.76,77.05,76.74,77.03,32774.0
2023-12-28 10:20:00,77.05,77.08,76.92,77.04,23491.0,77.05,77.08,76.92,77.04,23491.0
2023-12-28 10:30:00,77.04,77.04,76.83,76.9,27615.0,77.04,77.04,76.83,76.9,27615.0
2023-12-28 10:40:00,76.9,76.99,76.85,76.98,30844.0,76.9,76.99,76.85,76.98,30844.0
2023-12-28 10:50:00,76.99,77.06,76.95,77.03,28161.0,76.99,77.06,76.95,77.03,28161.0
2023-12-28 11:00:00,77.03,77.08,76.92,77.02,41737.0,77.03,77.08,76.92,77.02,41737.0
2023-12-28 11:10:00,77.0,77.12,76.97,77.03,21399.0,77.0,77.12,76.97,77.03,21399.0
2023-12-28 11:20:00,77.01,77.2,77.01,77.17,23140.0,77.01,77.2,77.01,77.17,23140.0
2023-12-28 11:30:00,77.16,77.17,77.0,77.01,24233.0,77.16,77.17,77.0,77.01,24233.0
2023-12-28 11:40:00,77.01,77.11,77.0,77.11,55782.0,77.01,77.11,77.0,77.11,55782.0
2023-12-28 11:50:00,77.11,77.11,76.92,76.94,17817.0,77.11,77.11,76.92,76.94,17817.0
2023-12-28 12:00:00,76.94,77.02,76.89,76.89,29389.0,76.94,77.02,76.89,76.89,29389.0
2023-12-28 12:10:00,76.9,76.91,76.77,76.84,17459.0,76.9,76.91,76.77,76.84,17459.0
2023-12-28 12:20:00,76.85,76.87,76.69,76.72,13856.0,76.85,76.87,76.69,76.72,13856.0
2023-12-28 12:30:00,76.72,76.76,76.69,76.7,12532.0,76.72,76.76,76.69,76.7,12532.0
2023-12-28 12:40:00,76.71,76.75,76.65,76.69,11117.0,76.71,76.75,76.65,76.69,11117.0
2023-12-28 12:50:00,76.7,76.77,76.68,76.72,21540.0,76.7,76.77,76.68,76.72,21540.0
2023-12-28 13:00:00,76.72,76.72,76.51,76.63,19427.0,76.72,76.72,76.51,76.63,19427.0
2023-12-28 13:10:00,76.63,76.71,76.57,76.7,18885.0,76.63,76.71,76.57,76.7,18885.0
2023-12-28 13:20:00,76.71,76.72,76.6,76.61,17459.0,76.71,76.72,76.6,76.61,17459.0
2023-12-28 13:30:00,76.62,76.7,76.57,76.66,42051.0,76.62,76.7,76.57,76.66,42051.0
2023-12-28 13:40:00,76.67,76.67,76.58,76.58,22539.0,76.67,76.67,76.58,76.58,22539.0
2023-12-28 13:50:00,76.59,76.67,76.58,76.65,16980.0,76.59,76.67,76.58,76.65,16980.0
2023-12-28 14:00:00,76.66,76.77,76.65,76.77,27545.0,76.66,76.77,76.65,76.77,27545.0
2023-12-28 14:10:00,76.76,76.82,76.76,76.77,25562.0,76.76,76.82,76.76,76.77,25562.0
2023-12-28 14:20:00,76.75,76.88,76.75,76.87,19278.0,76.75,76.88,76.75,76.87,19278.0
2023-12-28 14:30:00,76.88,76.91,76.8,76.82,23908.0,76.88,76.91,76.8,76.82,23908.0
2023-12-28 14:40:00,76.82,76.82,76.74,76.8,26504.0,76.82,76.82,76.74,76.8,26504.0
2023-12-28 14:50:00,76.8,76.82,76.76,76.78,19162.0,76.8,76.82,76.76,76.78,19162.0
2023-12-28 15:00:00,76.78,76.78,76.69,76.72,24167.0,76.78,76.78,76.69,76.72,24167.0
2023-12-28 15:10:00,76.71,76.74,76.63,76.69,25964.0,76.71,76.74,76.63,76.69,25964.0
2023-12-28 15:20:00,76.69,76.7,76.59,76.62,22710.0,76.69,76.7,76.59,76.62,22710.0
2023-12-28 15:30:00,76.63,76.83,76.63,76.83,32898.0,76.63,76.83,76.63,76.83,32898.0
2023-12-28 15:40:00,76.84,76.89,76.78,76.84,65145.0,76.84,76.89,76.78,76.84,65145.0
2023-12-28 15:50:00,76.84,76.89,76.58,76.73,197577.0,76.84,76.89,76.58,76.73,197577.0
2023-12-29 09:30:00,76.65,76.77,76.24,76.66,35948.0,76.65,76.77,76.24,76.66,35948.0
2023-12-29 09:40:00,76.66,76.72,76.46,76.59,19102.0,76.66,76.72,76.46,76.59,19102.0
2023-12-29 09:50:00,76.58,76.65,76.5,76.58,22143.0,76.58,76.65,76.5,76.58,22143.0
2023-12-29 10:00:00,76.59,76.69,76.36,76.4,28615.0,76.59,76.69,76.36,76.4,28615.0
2023-12-29 10:10:00,76.37,76.51,76.25,76.49,31740.0,76.37,76.51,76.25,76.49,31740.0
2023-12-29 10:20:00,76.5,76.56,76.43,76.51,14054.0,76.5,76.56,76.43,76.51,14054.0
2023-12-29 10:30:00,76.52,76.64,76.49,76.6,29059.0,76.52,76.64,76.49,76.6,29059.0
2023-12-29 10:40:00,76.63,76.63,76.39,76.56,27140.0,76.63,76.63,76.39,76.56,27140.0
2023-12-29 10:50:00,76.57,76.61,76.42,76.54,26325.0,76.57,76.61,76.42,76.54,26325.0
2023-12-29 11:00:00,76.53,76.65,76.51,76.64,26846.0,76.53,76.65,76.51,76.64,26846.0
2023-12-29 11:10:00,76.64,76.65,76.44,76.52,51194.0,76.64,76.65,76.44,76.52,51194.0
2023-12-29 11:20:00,76.52,76.57,76.42,76.43,27254.0,76.52,76.57,76.42,76.43,27254.0
2023-12-29 11:30:00,76.42,76.48,76.32,76.37,23226.0,76.42,76.48,76.32,76.37,23226.0
2023-12-29 11:40:00,76.39,76.44,76.37,76.38,16879.0,76.39,76.44,76.37,76.38,16879.0
2023-12-29 11:50:00,76.38,76.39,76.29,76.33,15810.0,76.38,76.39,76.29,76.33,15810.0
2023-12-29 12:00:00,76.34,76.35,76.17,76.17,10847.0,76.34,76.35,76.17,76.17,10847.0
2023-12-29 12:10:00,76.17,76.27,76.16,76.22,24644.0,76.17,76.27,76.16,76.22,24644.0
2023-12-29 12:20:00,76.22,76.26,76.18,76.25,13580.0,76.22,76.26,76.18,76.25,13580.0
2023-12-29 12:30:00,76.26,76.38,76.25,76.35,16455.0,76.26,76.38,76.25,76.35,16455.0
2023-12-29 12:40:00,76.37,76.39,76.29,76.29,14294.0,76.37,76.39,76.29,76.29,14294.0
2023-12-29 12:50:00,76.29,76.42,76.26,76.39,15513.0,76.29,76.42,76.26,76.39,15513.0
2023-12-29 13:00:00,76.39,76.45,76.34,76.36,18254.0,76.39,76.45,76.34,76.36,18254.0
2023-12-29 13:10:00,76.38,76.43,76.31,76.32,21166.0,76.38,76.43,76.31,76.32,21166.0
2023-12-29 13:20:00,76.3,76.35,76.27,76.28,14317.0,76.3,76.35,76.27,76.28,14317.0
2023-12-29 13:30:00,76.28,76.35,76.27,76.32,14865.0,76.28,76.35,76.27,76.32,14865.0
2023-12-29 13:40:00,76.31,76.43,76.3,76.42,18330.0,76.31,76.43,76.3,76.42,18330.0
2023-12-29 13:50:00,76.42,76.43,76.36,76.42,13915.0,76.42,76.43,76.36,76.42,13915.0
2023-12-29 14:00:00,76.43,76.47,76.43,76.44,14089.0,76.43,76.47,76.43,76.44,14089.0
2023-12-29 14:10:00,76.44,76.47,76.35,76.42,18545.0,76.44,76.47,76.35,76.42,18545.0
2023-12-29 14:20:00,76.42,76.47,76.39,76.39,21091.0,76.42,76.47,76.39,76.39,21091.0
2023-12-29 14:30:00,76.39,76.43,76.37,76.39,17667.0,76.39,76.43,76.37,76.39,17667.0
2023-12-29 14:40:00,76.38,76.42,76.36,76.4,27037.0,76.38,76.42,76.36,76.4,27037.0
2023-12-29 14:50:00,76.4,76.42,76.33,76.34,12577.0,76.4,76.42,76.33,76.34,12577.0
2023-12-29 15:00:00,76.36,76.36,76.25,76.31,17764.0,76.36,76.36,76.25,76.31,17764.0
2023-12-29 15:10:00,76.32,76.38,76.29,76.34,27157.0,76.32,76.38,76.29,76.34,27157.0
2023-12-29 15:20:00,76.35,76.36,76.24,76.36,21694.0,76.35,76.36,76.24,76.36,21694.0
2023-12-29 15:30:00,76.35,76.36,76.28,76.3,51137.0,76.35,76.36,76.28,76.3,51137.0
2023-12-29 15:40:00,76.32,76.35,76.23,76.25,42472.0,76.32,76.35,76.23,76.25,42472.0
2023-12-29 15:50:00,76.25,76.37,76.14,76.27,211302.0,76.25,76.37,76.14,76.27,211302.0
2024-01-02 09:30:00,75.69,76.01,75.15,75.62,75810.0,75.69,76.01,75.15,75.62,75810.0
2024-01-02 09:40:00,75.64,76.08,75.64,75.81,103826.0,75.64,76.08,75.64,75.81,103826.0
2024-01-02 09:50:00,75.76,76.23,75.75,76.23,44611.0,75.76,76.23,75.75,76.23,44611.0
2024-01-02 10:00:00,76.23,76.43,76.04,76.15,94865.0,76.23,76.43,76.04,76.15,94865.0
2024-01-02 10:10:00,76.19,76.65,76.14,76.63,35423.0,76.19,76.65,76.14,76.63,35423.0
2024-01-02 10:20:00,76.63,76.68,76.29,76.33,24257.0,76.63,76.68,76.29,76.33,24257.0
2024-01-02 10:30:00,76.33,76.34,76.09,76.2,38693.0,76.33,76.34,76.09,76.2,38693.0
2024-01-02 10:40:00,76.24,76.37,76.07,76.13,28911.0,76.24,76.37,76.07,76.13,28911.0
2024-01-02 10:50:00,76.12,76.35,76.02,76.05,28830.0,76.12,76.35,76.02,76.05,28830.0
2024-01-02 11:00:00,76.03,76.09,75.87,76.0,24899.0,76.03,76.09,75.87,76.0,24899.0
2024-01-02 11:10:00,76.02,76.1,75.58,75.64,27065.0,76.02,76.1,75.58,75.64,27065.0
2024-01-02 11:20:00,75.65,75.7,75.56,75.57,29762.0,75.65,75.7,75.56,75.57,29762.0
2024-01-02 11:30:00,75.55,75.58,75.39,75.49,22164.0,75.55,75.58,75.39,75.49,22164.0
2024-01-02 11:40:00,75.47,75.56,75.4,75.49,20228.0,75.47,75.56,75.4,75.49,20228.0
2024-01-02 11:50:00,75.5,75.54,75.42,75.43,54197.0,75.5,75.54,75.42,75.43,54197.0
2024-01-02 12:00:00,75.44,75.52,75.42,75.5,20477.0,75.44,75.52,75.42,75.5,20477.0
2024-01-02 12:10:00,75.5,75.68,75.49,75.56,26414.0,75.5,75.68,75.49,75.56,26414.0
2024-01-02 12:20:00,75.58,75.71,75.56,75.62,16474.0,75.58,75.71,75.56,75.62,16474.0
2024-01-02 12:30:00,75.63,75.71,75.62,75.65,22218.0,75.63,75.71,75.62,75.65,22218.0
2024-01-02 12:40:00,75.66,75.68,75.48,75.61,25247.0,75.66,75.68,75.48,75.61,25247.0
2024-01-02 12:50:00,75.6,75.6,75.4,75.44,13993.0,75.6,75.6,75.4,75.44,13993.0
2024-01-02 13:00:00,75.41,75.41,75.26,75.38,19735.0,75.41,75.41,75.26,75.38,19735.0
2024-01-02 13:10:00,75.38,75.52,75.33,75.47,22811.0,75.38,75.52,75.33,75.47,22811.0
2024-01-02 13:20:00,75.45,75.45,75.32,75.41,18643.0,75.45,75.45,75.32,75.41,18643.0
2024-01-02 13:30:00,75.39,75.45,75.31,75.43,16911.0,75.39,75.45,75.31,75.43,16911.0
2024-01-02 13:40:00,75.42,75.52,75.37,75.39,25529.0,75.42,75.52,75.37,75.39,25529.0
2024-01-02 13:50:00,75.38,75.44,75.27,75.29,23962.0,75.38,75.44,75.27,75.29,23962.0
2024-01-02 14:00:00,75.27,75.35,75.22,75.31,77858.0,75.27,75.35,75.22,75.31,77858.0
2024-01-02 14:10:00,75.3,75.4,75.28,75.33,36828.0,75.3,75.4,75.28,75.33,36828.0
2024-01-02 14:20:00,75.32,75.35,75.15,75.33,25748.0,75.32,75.35,75.15,75.33,25748.0
2024-01-02 14:30:00,75.33,75.35,75.14,75.15,35906.0,75.33,75.35,75.14,75.15,35906.0
2024-01-02 14:40:00,75.14,75.25,75.11,75.21,32162.0,75.14,75.25,75.11,75.21,32162.0
2024-01-02 14:50:00,75.22,75.24,75.08,75.1,34788.0,75.22,75.24,75.08,75.1,34788.0
2024-01-02 15:00:00,75.09,75.14,74.96,75.03,59102.0,75.09,75.14,74.96,75.03,59102.0
2024-01-02 15:10:00,75.04,75.24,74.98,75.2,32492.0,75.04,75.24,74.98,75.2,32492.0
2024-01-02 15:20:00,75.2,75.24,75.09,75.13,51597.0,75.2,75.24,75.09,75.13,51597.0
2024-01-02 15:30:00,75.14,75.27,75.12,75.17,43841.0,75.14,75.27,75.12,75.17,43841.0
2024-01-02 15:40:00,75.17,75.25,75.11,75.21,77384.0,75.17,75.25,75.11,75.21,77384.0
2024-01-02 15:50:00,75.21,75.59,75.2,75.58,280901.0,75.21,75.59,75.2,75.58,280901.0
2024-01-03 09:30:00,75.26,75.26,73.67,74.13,140583.0,75.26,75.26,73.67,74.13,140583.0
2024-01-03 09:40:00,74.09,74.1,73.62,73.75,53215.0,74.09,74.1,73.62,73.75,53215.0
2024-01-03 09:50:00,73.72,74.05,73.62,73.64,34856.0,73.72,74.05,73.62,73.64,34856.0
2024-01-03 10:00:00,73.61,73.89,73.58,73.62,88327.0,73.61,73.89,73.58,73.62,88327.0
2024-01-03 10:10:00,73.63,73.63,73.45,73.51,178785.0,73.63,73.63,73.45,73.51,178785.0
2024-01-03 10:20:00,73.49,73.75,73.47,73.58,22984.0,73.49,73.75,73.47,73.58,22984.0
2024-01-03 10:30:00,73.55,73.55,73.33,73.38,30964.0,73.55,73.55,73.33,73.38,30964.0
2024-01-03 10:40:00,73.35,73.53,73.29,73.39,53071.0,73.35,73.53,73.29,73.39,53071.0
2024-01-03 10:50:00,73.38,73.38,73.02,73.27,42216.0,73.38,73.38,73.02,73.27,42216.0
2024-01-03 11:00:00,73.28,73.43,73.2,73.37,36436.0,73.28,73.43,73.2,73.37,36436.0
2024-01-03 11:10:00,73.39,73.39,73.18,73.19,30010.0,73.39,73.39,73.18,73.19,30010.0
2024-01-03 11:20:00,73.2,73.46,73.14,73.46,25444.0,73.2,73.46,73.14,73.46,25444.0
2024-01-03 11:30:00,73.46,73.49,73.28,73.36,24868.0,73.46,73.49,73.28,73.36,24868.0
2024-01-03 11:40:00,73.37,73.61,73.29,73.57,21031.0,73.37,73.61,73.29,73.57,21031.0
2024-01-03 11:50:00,73.55,73.57,73.47,73.49,20306.0,73.55,73.57,73.47,73.49,20306.0
2024-01-03 12:00:00,73.49,73.63,73.46,73.53,21245.0,73.49,73.63,73.46,73.53,21245.0
2024-01-03 12:10:00,73.53,73.65,73.52,73.55,15933.0,73.53,73.65,73.52,73.55,15933.0
2024-01-03 12:20:00,73.56,73.63,73.53,73.56,16915.0,73.56,73.63,73.53,73.56,16915.0
2024-01-03 12:30:00,73.59,73.68,73.53,73.63,21236.0,73.59,73.68,73.53,73.63,21236.0
2024-01-03 12:40:00,73.63,73.69,73.51,73.54,10463.0,73.63,73.69,73.51,73.54,10463.0
2024-01-03 12:50:00,73.53,73.68,73.52,73.63,12986.0,73.53,73.68,73.52,73.63,12986.0
2024-01-03 13:00:00,73.64,73.69,73.53,73.62,14311.0,73.64,73.69,73.53,73.62,14311.0
2024-01-03 13:10:00,73.6,73.63,73.56,73.62,13973.0,73.6,73.63,73.56,73.62,13973.0
2024-01-03 13:20:00,73.62,73.7,73.59,73.6,21083.0,73.62,73.7,73.59,73.6,21083.0
2024-01-03 13:30:00,73.61,73.61,73.43,73.49,30427.0,73.61,73.61,73.43,73.49,30427.0
2024-01-03 13:40:00,73.5,73.53,73.47,73.47,44308.0,73.5,73.53,73.47,73.47,44308.0
2024-01-03 13:50:00,73.47,73.48,73.36,73.37,21808.0,73.47,73.48,73.36,73.37,21808.0
2024-01-03 14:00:00,73.36,73.45,73.22,73.35,36412.0,73.36,73.45,73.22,73.35,36412.0
2024-01-03 14:10:00,73.34,73.42,73.3,73.35,20117.0,73.34,73.42,73.3,73.35,20117.0
2024-01-03 14:20:00,73.32,73.75,73.25,73.72,24759.0,73.32,73.75,73.25,73.72,24759.0
2024-01-03 14:30:00,73.75,73.78,73.55,73.59,25808.0,73.75,73.78,73.55,73.59,25808.0
2024-01-03 14:40:00,73.59,73.69,73.5,73.5,22913.0,73.59,73.69,73.5,73.5,22913.0
2024-01-03 14:50:00,73.5,73.5,73.4,73.44,18057.0,73.5,73.5,73.4,73.44,18057.0
2024-01-03 15:00:00,73.45,73.45,73.26,73.3,41903.0,73.45,73.45,73.26,73.3,41903.0
2024-01-03 15:10:00,73.29,73.29,73.2,73.22,32917.0,73.29,73.29,73.2,73.22,32917.0
2024-01-03 15:20:00,73.23,73.26,73.14,73.23,42789.0,73.23,73.26,73.14,73.23,42789.0
2024-01-03 15:30:00,73.24,73.36,73.22,73.3,59817.0,73.24,73.36,73.22,73.3,59817.0
2024-01-03 15:40:00,73.29,73.34,73.11,73.11,55269.0,73.29,73.34,73.11,73.11,55269.0
2024-01-03 15:50:00,73.12,73.21,72.97,73.13,217386.0,73.12,73.21,72.97,73.13,217386.0
2024-01-04 09:30:00,71.97,72.83,71.67,72.69,109955.0,71.97,72.83,71.67,72.69,109955.0
2024-01-04 09:40:00,72.77,73.03,72.34,72.72,49044.0,72.77,73.03,72.34,72.72,49044.0
2024-01-04 09:50:00,72.76,73.06,72.75,72.93,82537.0,72.76,73.06,72.75,72.93,82537.0
2024-01-04 10:00:00,72.93,73.1,72.8,73.01,47101.0,72.93,73.1,72.8,73.01,47101.0
2024-01-04 10:10:00,73.01,73.17,72.95,72.99,49314.0,73.01,73.17,72.95,72.99,49314.0
2024-01-04 10:20:00,72.98,73.06,72.92,73.01,53711.0,72.98,73.06,72.92,73.01,53711.0
2024-01-04 10:30:00,72.99,73.36,72.94,73.36,40805.0,72.99,73.36,72.94,73.36,40805.0
2024-01-04 10:40:00,73.34,73.56,73.31,73.54,48390.0,73.34,73.56,73.31,73.54,48390.0
2024-01-04 10:50:00,73.54,73.64,73.5,73.63,78405.0,73.54,73.64,73.5,73.63,78405.0
2024-01-04 11:00:00,73.64,73.65,73.49,73.55,62460.0,73.64,73.65,73.49,73.55,62460.0
2024-01-04 11:10:00,73.55,73.79,73.53,73.58,26987.0,73.55,73.79,73.53,73.58,26987.0
2024-01-04 11:20:00,73.56,73.71,73.53,73.67,88233.0,73.56,73.71,73.53,73.67,88233.0
2024-01-04 11:30:00,73.66,73.67,73.5,73.54,99844.0,73.66,73.67,73.5,73.54,99844.0
2024-01-04 11:40:00,73.54,73.62,73.4,73.42,480367.0,73.54,73.62,73.4,73.42,480367.0
2024-01-04 11:50:00,73.41,73.56,73.28,73.5,98374.0,73.41,73.56,73.28,73.5,98374.0
2024-01-04 12:00:00,73.49,73.64,73.48,73.64,71472.0,73.49,73.64,73.48,73.64,71472.0
2024-01-04 12:10:00,73.65,73.78,73.5,73.55,36410.0,73.65,73.78,73.5,73.55,36410.0
2024-01-04 12:20:00,73.56,73.64,73.5,73.51,24541.0,73.56,73.64,73.5,73.51,24541.0
2024-01-04 12:30:00,73.5,73.53,73.41,73.53,32086.0,73.5,73.53,73.41,73.53,32086.0
2024-01-04 12:40:00,73.52,73.53,73.34,73.5,19392.0,73.52,73.53,73.34,73.5,19392.0
2024-01-04 12:50:00,73.49,73.52,73.4,73.45,19421.0,73.49,73.52,73.4,73.45,19421.0
2024-01-04 13:00:00,73.44,73.68,73.42,73.62,16772.0,73.44,73.68,73.42,73.62,16772.0
2024-01-04 13:10:00,73.62,73.63,73.5,73.51,19948.0,73.62,73.63,73.5,73.51,19948.0
2024-01-04 13:20:00,73.5,73.63,73.46,73.58,22881.0,73.5,73.63,73.46,73.58,22881.0
2024-01-04 13:30:00,73.58,73.69,73.58,73.65,17062.0,73.58,73.69,73.58,73.65,17062.0
2024-01-04 13:40:00,73.64,73.65,73.57,73.64,19303.0,73.64,73.65,73.57,73.64,19303.0
2024-01-04 13:50:00,73.63,73.66,73.54,73.57,21989.0,73.63,73.66,73.54,73.57,21989.0
2024-01-04 14:00:00,73.55,73.57,73.47,73.52,26541.0,73.55,73.57,73.47,73.52,26541.0
2024-01-04 14:10:00,73.52,73.62,73.48,73.58,32681.0,73.52,73.62,73.48,73.58,32681.0
2024-01-04 14:20:00,73.58,73.64,73.52,73.61,18213.0,73.58,73.64,73.52,73.61,18213.0
2024-01-04 14:30:00,73.61,73.68,73.59,73.64,17101.0,73.61,73.68,73.59,73.64,17101.0
2024-01-04 14:40:00,73.64,73.69,73.5,73.69,58125.0,73.64,73.69,73.5,73.69,58125.0
2024-01-04 14:50:00,73.69,73.78,73.69,73.74,22363.0,73.69,73.78,73.69,73.74,22363.0
2024-01-04 15:00:00,73.73,73.83,73.7,73.81,43736.0,73.73,73.83,73.7,73.81,43736.0
2024-01-04 15:10:00,73.81,73.82,73.55,73.66,49059.0,73.81,73.82,73.55,73.66,49059.0
2024-01-04 15:20:00,73.65,73.65,73.54,73.59,42104.0,73.65,73.65,73.54,73.59,42104.0
2024-01-04 15:30:00,73.58,73.65,73.57,73.62,65953.0,73.58,73.65,73.57,73.62,65953.0
2024-01-04 15:40:00,73.62,73.71,73.61,73.61,77668.0,73.62,73.71,73.61,73.61,77668.0
2024-01-04 15:50:00,73.6,73.64,73.48,73.53,260465.0,73.6,73.64,73.48,73.53,260465.0
2024-01-05 09:30:00,73.17,73.17,72.69,72.96,40566.0,73.17,73.17,72.69,72.96,40566.0
2024-01-05 09:40:00,73.0,73.02,72.76,72.98,13682.0,73.0,73.02,72.76,72.98,13682.0
2024-01-05 09:50:00,73.0,73.18,72.99,73.05,17066.0,73.0,73.18,72.99,73.05,17066.0
2024-01-05 10:00:00,73.06,73.54,73.06,73.47,27365.0,73.06,73.54,73.06,73.47,27365.0
2024-01-05 10:10:00,73.54,73.61,73.31,73.37,28237.0,73.54,73.61,73.31,73.37,28237.0
2024-01-05 10:20:00,73.37,73.37,73.19,73.22,20605.0,73.37,73.37,73.19,73.22,20605.0
2024-01-05 10:30:00,73.26,73.48,73.2,73.4,41947.0,73.26,73.48,73.2,73.4,41947.0
2024-01-05 10:40:00,73.41,73.51,73.35,73.39,27179.0,73.41,73.51,73.35,73.39,27179.0
2024-01-05 10:50:00,73.38,73.52,73.37,73.43,30394.0,73.38,73.52,73.37,73.43,30394.0
2024-01-05 11:00:00,73.42,73.48,73.3,73.34,25033.0,73.42,73.48,73.3,73.34,25033.0
2024-01-05 11:10:00,73.35,73.4,73.14,73.22,40244.0,73.35,73.4,73.14,73.22,40244.0
2024-01-05 11:20:00,73.22,73.33,73.14,73.18,30253.0,73.22,73.33,73.14,73.18,30253.0
2024-01-05 11:30:00,73.2,73.22,73.15,73.2,20905.0,73.2,73.22,73.15,73.2,20905.0
2024-01-05 11:40:00,73.19,73.3,73.19,73.26,20345.0,73.19,73.3,73.19,73.26,20345.0
2024-01-05 11:50:00,73.27,73.37,73.24,73.29,26259.0,73.27,73.37,73.24,73.29,26259.0
2024-01-05 12:00:00,73.28,73.3,72.87,72.89,19669.0,73.28,73.3,72.87,72.89,19669.0
2024-01-05 12:10:00,72.88,72.9,72.71,72.71,19753.0,72.88,72.9,72.71,72.71,19753.0
2024-01-05 12:20:00,72.72,72.8,72.61,72.61,23309.0,72.72,72.8,72.61,72.61,23309.0
2024-01-05 12:30:00,72.61,72.76,72.58,72.66,22957.0,72.61,72.76,72.58,72.66,22957.0
2024-01-05 12:40:00,72.66,72.72,72.64,72.67,39622.0,72.66,72.72,72.64,72.67,39622.0
2024-01-05 12:50:00,72.67,72.68,72.55,72.55,28032.0,72.67,72.68,72.55,72.55,28032.0
2024-01-05 13:00:00,72.54,72.56,72.47,72.49,46382.0,72.54,72.56,72.47,72.49,46382.0
2024-01-05 13:10:00,72.48,72.51,72.39,72.44,31593.0,72.48,72.51,72.39,72.44,31593.0
2024-01-05 13:20:00,72.45,72.67,72.45,72.67,34955.0,72.45,72.67,72.45,72.67,34955.0
2024-01-05 13:30:00,72.68,72.8,72.58,72.76,35078.0,72.68,72.8,72.58,72.76,35078.0
2024-01-05 13:40:00,72.75,72.84,72.71,72.81,33866.0,72.75,72.84,72.71,72.81,33866.0
2024-01-05 13:50:00,72.82,72.95,72.79,72.9,17572.0,72.82,72.95,72.79,72.9,17572.0
2024-01-05 14:00:00,72.91,73.11,72.91,73.06,20889.0,72.91,73.11,72.91,73.06,20889.0
2024-01-05 14:10:00,73.07,73.13,72.91,72.94,20470.0,73.07,73.13,72.91,72.94,20470.0
2024-01-05 14:20:00,72.95,73.0,72.89,72.89,26237.0,72.95,73.0,72.89,72.89,26237.0
2024-01-05 14:30:00,72.9,72.99,72.88,72.89,26297.0,72.9,72.99,72.88,72.89,26297.0
2024-01-05 14:40:00,72.9,72.9,72.76,72.77,27233.0,72.9,72.9,72.76,72.77,27233.0
2024-01-05 14:50:00,72.77,72.78,72.6,72.61,29345.0,72.77,72.78,72.6,72.61,29345.0
2024-01-05 15:00:00,72.59,72.72,72.58,72.69,24473.0,72.59,72.72,72.58,72.69,24473.0
2024-01-05 15:10:00,72.69,72.82,72.66,72.75,26037.0,72.69,72.82,72.66,72.75,26037.0
2024-01-05 15:20:00,72.73,72.78,72.68,72.76,38059.0,72.73,72.78,72.68,72.76,38059.0
2024-01-05 15:30:00,72.75,72.9,72.66,72.85,40959.0,72.75,72.9,72.66,72.85,40959.0
2024-01-05 15:40:00,72.85,73.02,72.84,73.01,120310.0,72.85,73.02,72.84,73.01,120310.0
2024-01-05 15:50:00,73.01,73.04,72.81,72.85,268846.0,73.01,73.04,72.81,72.85,268846.0
2024-01-08 09:30:00,73.17,73.17,72.6,72.84,87762.0,73.17,73.17,72.6,72.84,87762.0
2024-01-08 09:40:00,72.84,73.25,72.5,73.16,60779.0,72.84,73.25,72.5,73.16,60779.0
2024-01-08 09:50:00,73.2,73.64,73.18,73.64,43332.0,73.2,73.64,73.18,73.64,43332.0
2024-01-08 10:00:00,73.67,73.9,73.54,73.63,54326.0,73.67,73.9,73.54,73.63,54326.0
2024-01-08 10:10:00,73.64,73.92,73.61,73.91,29433.0,73.64,73.92,73.61,73.91,29433.0
2024-01-08 10:20:00,73.9,73.9,73.75,73.87,28085.0,73.9,73.9,73.75,73.87,28085.0
2024-01-08 10:30:00,73.89,74.04,73.89,74.04,37593.0,73.89,74.04,73.89,74.04,37593.0
2024-01-08 10:40:00,74.05,74.19,73.99,74.17,27573.0,74.05,74.19,73.99,74.17,27573.0
2024-01-08 10:50:00,74.19,74.32,74.14,74.29,37282.0,74.19,74.32,74.14,74.29,37282.0
2024-01-08 11:00:00,74.29,74.5,74.23,74.47,41012.0,74.29,74.5,74.23,74.47,41012.0
2024-01-08 11:10:00,74.46,74.67,74.43,74.65,51456.0,74.46,74.67,74.43,74.65,51456.0
2024-01-08 11:20:00,74.65,74.77,74.63,74.67,47096.0,74.65,74.77,74.63,74.67,47096.0
2024-01-08 11:30:00,74.67,74.91,74.66,74.9,42262.0,74.67,74.91,74.66,74.9,42262.0
2024-01-08 11:40:00,74.91,75.13,74.87,75.13,82821.0,74.91,75.13,74.87,75.13,82821.0
2024-01-08 11:50:00,75.12,75.29,75.08,75.23,52201.0,75.12,75.29,75.08,75.23,52201.0
2024-01-08 12:00:00,75.24,75.27,75.15,75.21,40588.0,75.24,75.27,75.15,75.21,40588.0
2024-01-08 12:10:00,75.2,75.32,75.16,75.32,36160.0,75.2,75.32,75.16,75.32,36160.0
2024-01-08 12:20:00,75.31,75.32,75.12,75.17,33493.0,75.31,75.32,75.12,75.17,33493.0
2024-01-08 12:30:00,75.17,75.35,75.17,75.35,22086.0,75.17,75.35,75.17,75.35,22086.0
2024-01-08 12:40:00,75.35,75.35,75.23,75.24,24680.0,75.35,75.35,75.23,75.24,24680.0
2024-01-08 12:50:00,75.25,75.44,75.23,75.4,31280.0,75.25,75.44,75.23,75.4,31280.0
2024-01-08 13:00:00,75.4,75.5,75.39,75.42,27114.0,75.4,75.5,75.39,75.42,27114.0
2024-01-08 13:10:00,75.42,75.54,75.37,75.44,44675.0,75.42,75.54,75.37,75.44,44675.0
2024-01-08 13:20:00,75.42,75.62,75.42,75.53,36757.0,75.42,75.62,75.42,75.53,36757.0
2024-01-08 13:30:00,75.53,75.67,75.53,75.58,31054.0,75.53,75.67,75.53,75.58,31054.0
2024-01-08 13:40:00,75.57,75.6,75.49,75.5,34613.0,75.57,75.6,75.49,75.5,34613.0
2024-01-08 13:50:00,75.51,75.52,75.44,75.47,23015.0,75.51,75.52,75.44,75.47,23015.0
2024-01-08 14:00:00,75.46,75.47,75.31,75.42,31825.0,75.46,75.47,75.31,75.42,31825.0
2024-01-08 14:10:00,75.43,75.61,75.43,75.61,31793.0,75.43,75.61,75.43,75.61,31793.0
2024-01-08 14:20:00,75.61,75.61,75.53,75.57,34236.0,75.61,75.61,75.53,75.57,34236.0
2024-01-08 14:30:00,75.57,75.63,75.46,75.47,49682.0,75.57,75.63,75.46,75.47,49682.0
2024-01-08 14:40:00,75.48,75.51,75.41,75.44,32983.0,75.48,75.51,75.41,75.44,32983.0
2024-01-08 14:50:00,75.43,75.59,75.43,75.52,31836.0,75.43,75.59,75.43,75.52,31836.0
2024-01-08 15:00:00,75.52,75.57,75.47,75.5,36171.0,75.52,75.57,75.47,75.5,36171.0
2024-01-08 15:10:00,75.5,75.5,75.3,75.39,37159.0,75.5,75.5,75.3,75.39,37159.0
2024-01-08 15:20:00,75.4,75.47,75.38,75.38,31829.0,75.4,75.47,75.38,75.38,31829.0
2024-01-08 15:30:00,75.37,75.52,75.34,75.51,44301.0,75.37,75.52,75.34,75.51,44301.0
2024-01-08 15:40:00,75.52,75.56,75.39,75.46,67471.0,75.52,75.56,75.39,75.46,67471.0
2024-01-08 15:50:00,75.46,75.72,75.45,75.67,255634.0,75.46,75.72,75.45,75.67,255634.0
2024-01-09 09:30:00,75.21,75.75,75.08,75.57,83435.0,75.21,75.75,75.08,75.57,83435.0
2024-01-09 09:40:00,75.71,76.26,75.47,76.26,37194.0,75.71,76.26,75.47,76.26,37194.0
2024-01-09 09:50:00,76.26,76.45,76.14,76.43,55996.0,76.26,76.45,76.14,76.43,55996.0
2024-01-09 10:00:00,76.43,76.64,76.28,76.54,83327.0,76.43,76.64,76.28,76.54,83327.0
2024-01-09 10:10:00,76.54,76.65,76.32,76.56,38218.0,76.54,76.65,76.32,76.56,38218.0
2024-01-09 10:20:00,76.56,76.58,76.2,76.3,26991.0,76.56,76.58,76.2,76.3,26991.0
2024-01-09 10:30:00,76.29,76.41,76.15,76.21,97260.0,76.29,76.41,76.15,76.21,97260.0
2024-01-09 10:40:00,76.22,76.4,76.04,76.09,100521.0,76.22,76.4,76.04,76.09,100521.0
2024-01-09 10:50:00,76.1,76.1,75.87,75.9,15288.0,76.1,76.1,75.87,75.9,15288.0
2024-01-09 11:00:00,75.86,75.95,75.8,75.8,42321.0,75.86,75.95,75.8,75.8,42321.0
2024-01-09 11:10:00,75.83,75.9,75.74,75.84,16723.0,75.83,75.9,75.74,75.84,16723.0
2024-01-09 11:20:00,75.86,75.99,75.77,75.98,16610.0,75.86,75.99,75.77,75.98,16610.0
2024-01-09 11:30:00,75.99,76.26,75.9,75.92,35855.0,75.99,76.26,75.9,75.92,35855.0
2024-01-09 11:40:00,75.9,75.91,75.63,75.76,58745.0,75.9,75.91,75.63,75.76,58745.0
2024-01-09 11:50:00,75.71,75.77,75.63,75.77,25835.0,75.71,75.77,75.63,75.77,25835.0
2024-01-09 12:00:00,75.77,75.77,75.66,75.74,12679.0,75.77,75.77,75.66,75.74,12679.0
2024-01-09 12:10:00,75.77,75.77,75.58,75.59,19082.0,75.77,75.77,75.58,75.59,19082.0
2024-01-09 12:20:00,75.58,75.66,75.54,75.6,48040.0,75.58,75.66,75.54,75.6,48040.0
2024-01-09 12:30:00,75.61,75.68,75.59,75.6,26011.0,75.61,75.68,75.59,75.6,26011.0
2024-01-09 12:40:00,75.61,75.73,75.61,75.72,15004.0,75.61,75.73,75.61,75.72,15004.0
2024-01-09 12:50:00,75.73,75.78,75.61,75.67,10495.0,75.73,75.78,75.61,75.67,10495.0
2024-01-09 13:00:00,75.67,75.8,75.6,75.61,9073.0,75.67,75.8,75.6,75.61,9073.0
2024-01-09 13:10:00,75.62,75.67,75.5,75.5,12084.0,75.62,75.67,75.5,75.5,12084.0
2024-01-09 13:20:00,75.51,75.6,75.48,75.54,8683.0,75.51,75.6,75.48,75.54,8683.0
2024-01-09 13:30:00,75.53,75.61,75.43,75.6,19689.0,75.53,75.61,75.43,75.6,19689.0
2024-01-09 13:40:00,75.62,75.77,75.57,75.76,213378.0,75.62,75.77,75.57,75.76,213378.0
2024-01-09 13:50:00,75.79,76.03,75.79,76.02,26769.0,75.79,76.03,75.79,76.02,26769.0
2024-01-09 14:00:00,76.04,76.07,75.94,76.01,16094.0,76.04,76.07,75.94,76.01,16094.0
2024-01-09 14:10:00,75.99,76.03,75.88,75.93,17187.0,75.99,76.03,75.88,75.93,17187.0
2024-01-09 14:20:00,75.93,76.06,75.9,75.92,23172.0,75.93,76.06,75.9,75.92,23172.0
2024-01-09 14:30:00,75.92,76.04,75.84,75.84,37249.0,75.92,76.04,75.84,75.84,37249.0
2024-01-09 14:40:00,75.86,75.86,75.65,75.76,26696.0,75.86,75.86,75.65,75.76,26696.0
2024-01-09 14:50:00,75.75,75.84,75.72,75.81,19181.0,75.75,75.84,75.72,75.81,19181.0
2024-01-09 15:00:00,75.81,75.88,75.6,75.69,44798.0,75.81,75.88,75.6,75.69,44798.0
2024-01-09 15:10:00,75.7,75.74,75.58,75.68,17163.0,75.7,75.74,75.58,75.68,17163.0
2024-01-09 15:20:00,75.67,75.83,75.66,75.75,42003.0,75.67,75.83,75.66,75.75,42003.0
2024-01-09 15:30:00,75.75,75.78,75.68,75.76,36955.0,75.75,75.78,75.68,75.76,36955.0
2024-01-09 15:40:00,75.77,75.78,75.65,75.66,58772.0,75.77,75.78,75.65,75.66,58772.0
2024-01-09 15:50:00,75.67,75.88,75.66,75.83,223875.0,75.67,75.88,75.66,75.83,223875.0
2024-01-10 09:30:00,76.2,76.56,75.77,76.33,68288.0,76.2,76.56,75.77,76.33,68288.0
2024-01-10 09:40:00,76.39,76.61,76.05,76.39,58436.0,76.39,76.61,76.05,76.39,58436.0
2024-01-10 09:50:00,76.38,76.52,75.99,76.13,29100.0,76.38,76.52,75.99,76.13,29100.0
2024-01-10 10:00:00,76.16,76.19,75.75,75.81,58408.0,76.16,76.19,75.75,75.81,58408.0
2024-01-10 10:10:00,75.83,75.86,75.48,75.5,23904.0,75.83,75.86,75.48,75.5,23904.0
2024-01-10 10:20:00,75.51,75.79,75.47,75.73,227865.0,75.51,75.79,75.47,75.73,227865.0
2024-01-10 10:30:00,75.81,75.82,75.27,75.28,41139.0,75.81,75.82,75.27,75.28,41139.0
2024-01-10 10:40:00,75.27,75.67,75.25,75.62,27371.0,75.27,75.67,75.25,75.62,27371.0
2024-01-10 10:50:00,75.63,75.64,75.3,75.52,33322.0,75.63,75.64,75.3,75.52,33322.0
2024-01-10 11:00:00,75.53,75.57,75.4,75.44,20796.0,75.53,75.57,75.4,75.44,20796.0
2024-01-10 11:10:00,75.44,75.47,75.28,75.46,38840.0,75.44,75.47,75.28,75.46,38840.0
2024-01-10 11:20:00,75.45,75.64,75.43,75.54,22759.0,75.45,75.64,75.43,75.54,22759.0
2024-01-10 11:30:00,75.55,75.77,75.54,75.76,26725.0,75.55,75.77,75.54,75.76,26725.0
2024-01-10 11:40:00,75.76,75.85,75.7,75.72,13913.0,75.76,75.85,75.7,75.72,13913.0
2024-01-10 11:50:00,75.7,75.82,75.68,75.81,11159.0,75.7,75.82,75.68,75.81,11159.0
2024-01-10 12:00:00,75.82,76.0,75.82,75.92,10136.0,75.82,76.0,75.82,75.92,10136.0
2024-01-10 12:10:00,75.94,76.05,75.9,75.9,20746.0,75.94,76.05,75.9,75.9,20746.0
2024-01-10 12:20:00,75.89,76.07,75.89,76.07,15009.0,75.89,76.07,75.89,76.07,15009.0
2024-01-10 12:30:00,76.08,76.32,76.0,76.26,28942.0,76.08,76.32,76.0,76.26,28942.0
2024-01-10 12:40:00,76.26,76.26,76.02,76.06,15382.0,76.26,76.26,76.02,76.06,15382.0
2024-01-10 12:50:00,76.08,76.14,75.96,76.08,20747.0,76.08,76.14,75.96,76.08,20747.0
2024-01-10 13:00:00,76.09,76.27,75.98,76.12,32128.0,76.09,76.27,75.98,76.12,32128.0
2024-01-10 13:10:00,76.11,76.16,76.03,76.05,47245.0,76.11,76.16,76.03,76.05,47245.0
2024-01-10 13:20:00,76.05,76.17,75.99,76.06,24302.0,76.05,76.17,75.99,76.06,24302.0
2024-01-10 13:30:00,76.06,76.1,75.97,76.1,21409.0,76.06,76.1,75.97,76.1,21409.0
2024-01-10 13:40:00,76.08,76.11,76.03,76.09,35044.0,76.08,76.11,76.03,76.09,35044.0
2024-01-10 13:50:00,76.09,76.1,76.05,76.08,20305.0,76.09,76.1,76.05,76.08,20305.0
2024-01-10 14:00:00,76.07,76.21,76.07,76.12,26174.0,76.07,76.21,76.07,76.12,26174.0
2024-01-10 14:10:00,76.13,76.34,76.12,76.34,23979.0,76.13,76.34,76.12,76.34,23979.0
2024-01-10 14:20:00,76.33,76.35,76.2,76.25,13154.0,76.33,76.35,76.2,76.25,13154.0
2024-01-10 14:30:00,76.25,76.36,76.23,76.31,32519.0,76.25,76.36,76.23,76.31,32519.0
2024-01-10 14:40:00,76.3,76.36,76.25,76.3,22054.0,76.3,76.36,76.25,76.3,22054.0
2024-01-10 14:50:00,76.31,76.42,76.3,76.39,16063.0,76.31,76.42,76.3,76.39,16063.0
2024-01-10 15:00:00,76.4,76.52,76.34,76.5,12047.0,76.4,76.52,76.34,76.5,12047.0
2024-01-10 15:10:00,76.5,76.5,76.33,76.33,25196.0,76.5,76.5,76.33,76.33,25196.0
2024-01-10 15:20:00,76.31,76.32,76.11,76.3,41699.0,76.31,76.32,76.11,76.3,41699.0
2024-01-10 15:30:00,76.28,76.35,76.19,76.2,28507.0,76.28,76.35,76.19,76.2,28507.0
2024-01-10 15:40:00,76.2,76.2,75.92,75.94,58762.0,76.2,76.2,75.92,75.94,58762.0
2024-01-10 15:50:00,75.92,76.12,75.92,76.09,310245.0,75.92,76.12,75.92,76.09,310245.0
2024-01-11 09:30:00,76.03,76.12,75.15,75.93,151586.0,76.03,76.12,75.15,75.93,151586.0
2024-01-11 09:40:00,76.0,76.02,75.49,75.75,38816.0,76.0,76.02,75.49,75.75,38816.0
2024-01-11 09:50:00,75.77,76.02,75.76,75.83,55033.0,75.77,76.02,75.76,75.83,55033.0
2024-01-11 10:00:00,75.83,75.83,75.12,75.39,45445.0,75.83,75.83,75.12,75.39,45445.0
2024-01-11 10:10:00,75.4,75.46,75.04,75.28,64137.0,75.4,75.46,75.04,75.28,64137.0
2024-01-11 10:20:00,75.29,75.34,75.09,75.16,35397.0,75.29,75.34,75.09,75.16,35397.0
2024-01-11 10:30:00,75.16,75.25,74.95,75.19,40976.0,75.16,75.25,74.95,75.19,40976.0
2024-01-11 10:40:00,75.17,75.28,75.1,75.23,25297.0,75.17,75.28,75.1,75.23,25297.0
2024-01-11 10:50:00,75.21,75.21,75.07,75.16,20596.0,75.21,75.21,75.07,75.16,20596.0
2024-01-11 11:00:00,75.17,75.24,75.09,75.15,22557.0,75.17,75.24,75.09,75.15,22557.0
2024-01-11 11:10:00,75.15,75.16,75.0,75.06,26934.0,75.15,75.16,75.0,75.06,26934.0
2024-01-11 11:20:00,75.06,75.32,75.04,75.23,54697.0,75.06,75.32,75.04,75.23,54697.0
2024-01-11 11:30:00,75.2,75.22,74.81,74.81,20802.0,75.2,75.22,74.81,74.81,20802.0
2024-01-11 11:40:00,74.81,75.06,74.8,75.04,27449.0,74.81,75.06,74.8,75.04,27449.0
2024-01-11 11:50:00,75.09,75.21,74.83,74.9,49863.0,75.09,75.21,74.83,74.9,49863.0
2024-01-11 12:00:00,74.91,75.14,74.91,75.12,21026.0,74.91,75.14,74.91,75.12,21026.0
2024-01-11 12:10:00,75.11,75.24,75.09,75.14,18673.0,75.11,75.24,75.09,75.14,18673.0
2024-01-11 12:20:00,75.13,75.19,75.09,75.12,23898.0,75.13,75.19,75.09,75.12,23898.0
2024-01-11 12:30:00,75.12,75.25,75.11,75.19,28043.0,75.12,75.25,75.11,75.19,28043.0
2024-01-11 12:40:00,75.19,75.32,75.18,75.27,19202.0,75.19,75.32,75.18,75.27,19202.0
2024-01-11 12:50:00,75.27,75.3,75.16,75.2,27133.0,75.27,75.3,75.16,75.2,27133.0
2024-01-11 13:00:00,75.17,75.29,75.15,75.29,17972.0,75.17,75.29,75.15,75.29,17972.0
2024-01-11 13:10:00,75.3,75.41,75.29,75.4,26803.0,75.3,75.41,75.29,75.4,26803.0
2024-01-11 13:20:00,75.41,75.45,75.34,75.35,25059.0,75.41,75.45,75.34,75.35,25059.0
2024-01-11 13:30:00,75.36,75.37,75.19,75.2,69971.0,75.36,75.37,75.19,75.2,69971.0
2024-01-11 13:40:00,75.17,75.3,75.16,75.3,18199.0,75.17,75.3,75.16,75.3,18199.0
2024-01-11 13:50:00,75.31,75.51,75.27,75.5,17989.0,75.31,75.51,75.27,75.5,17989.0
2024-01-11 14:00:00,75.51,75.65,75.47,75.59,26208.0,75.51,75.65,75.47,75.59,26208.0
2024-01-11 14:10:00,75.59,75.77,75.59,75.69,33608.0,75.59,75.77,75.59,75.69,33608.0
2024-01-11 14:20:00,75.69,75.85,75.64,75.85,26264.0,75.69,75.85,75.64,75.85,26264.0
2024-01-11 14:30:00,75.87,75.88,75.73,75.78,20158.0,75.87,75.88,75.73,75.78,20158.0
2024-01-11 14:40:00,75.78,75.79,75.64,75.67,17579.0,75.78,75.79,75.64,75.67,17579.0
2024-01-11 14:50:00,75.67,75.73,75.59,75.62,33115.0,75.67,75.73,75.59,75.62,33115.0
2024-01-11 15:00:00,75.62,75.63,75.36,75.4,32958.0,75.62,75.63,75.36,75.4,32958.0
2024-01-11 15:10:00,75.39,75.41,75.21,75.25,28679.0,75.39,75.41,75.21,75.25,28679.0
2024-01-11 15:20:00,75.24,75.36,75.23,75.24,51439.0,75.24,75.36,75.23,75.24,51439.0
2024-01-11 15:30:00,75.24,75.34,75.23,75.25,42886.0,75.24,75.34,75.23,75.25,42886.0
2024-01-11 15:40:00,75.24,75.26,75.1,75.1,105272.0,75.24,75.26,75.1,75.1,105272.0
2024-01-11 15:50:00,75.11,75.17,74.97,75.14,285771.0,75.11,75.17,74.97,75.14,285771.0
2024-01-12 09:30:00,75.64,75.87,75.39,75.63,62802.0,75.64,75.87,75.39,75.63,62802.0
2024-01-12 09:40:00,75.6,76.01,75.47,75.71,41464.0,75.6,76.01,75.47,75.71,41464.0
2024-01-12 09:50:00,75.74,75.89,75.49,75.52,16452.0,75.74,75.89,75.49,75.52,16452.0
2024-01-12 10:00:00,75.54,75.58,75.18,75.41,54554.0,75.54,75.58,75.18,75.41,54554.0
2024-01-12 10:10:00,75.4,75.48,74.94,74.96,23941.0,75.4,75.48,74.94,74.96,23941.0
2024-01-12 10:20:00,74.96,74.96,74.74,74.88,22152.0,74.96,74.96,74.74,74.88,22152.0
2024-01-12 10:30:00,74.88,75.04,74.77,74.77,27587.0,74.88,75.04,74.77,74.77,27587.0
2024-01-12 10:40:00,74.77,74.95,74.59,74.63,30886.0,74.77,74.95,74.59,74.63,30886.0
2024-01-12 10:50:00,74.62,74.66,74.51,74.62,79350.0,74.62,74.66,74.51,74.62,79350.0
2024-01-12 11:00:00,74.61,74.75,74.45,74.72,59351.0,74.61,74.75,74.45,74.72,59351.0
2024-01-12 11:10:00,74.71,74.82,74.71,74.78,21358.0,74.71,74.82,74.71,74.78,21358.0
2024-01-12 11:20:00,74.78,74.85,74.67,74.68,23053.0,74.78,74.85,74.67,74.68,23053.0
2024-01-12 11:30:00,74.68,74.76,74.51,74.55,35375.0,74.68,74.76,74.51,74.55,35375.0
2024-01-12 11:40:00,74.58,74.58,74.36,74.38,28020.0,74.58,74.58,74.36,74.38,28020.0
2024-01-12 11:50:00,74.38,74.48,74.35,74.38,20556.0,74.38,74.48,74.35,74.38,20556.0
2024-01-12 12:00:00,74.39,74.47,74.26,74.46,19860.0,74.39,74.47,74.26,74.46,19860.0
2024-01-12 12:10:00,74.44,74.44,74.33,74.38,21183.0,74.44,74.44,74.33,74.38,21183.0
2024-01-12 12:20:00,74.38,74.46,74.29,74.44,29551.0,74.38,74.46,74.29,74.44,29551.0
2024-01-12 12:30:00,74.42,74.43,74.3,74.39,38302.0,74.42,74.43,74.3,74.39,38302.0
2024-01-12 12:40:00,74.4,74.48,74.23,74.28,16292.0,74.4,74.48,74.23,74.28,16292.0
2024-01-12 12:50:00,74.28,74.37,74.25,74.28,22244.0,74.28,74.37,74.25,74.28,22244.0
2024-01-12 13:00:00,74.28,74.38,74.25,74.38,26623.0,74.28,74.38,74.25,74.38,26623.0
2024-01-12 13:10:00,74.36,74.37,74.27,74.32,19273.0,74.36,74.37,74.27,74.32,19273.0
2024-01-12 13:20:00,74.33,74.37,74.28,74.31,19396.0,74.33,74.37,74.28,74.31,19396.0
2024-01-12 13:30:00,74.32,74.37,74.26,74.31,17728.0,74.32,74.37,74.26,74.31,17728.0
2024-01-12 13:40:00,74.33,74.36,74.27,74.34,17391.0,74.33,74.36,74.27,74.34,17391.0
2024-01-12 13:50:00,74.35,74.36,74.18,74.32,30727.0,74.35,74.36,74.18,74.32,30727.0
2024-01-12 14:00:00,74.31,74.4,74.31,74.34,17798.0,74.31,74.4,74.31,74.34,17798.0
2024-01-12 14:10:00,74.32,74.37,74.21,74.22,17982.0,74.32,74.37,74.21,74.22,17982.0
2024-01-12 14:20:00,74.22,74.29,74.16,74.17,17173.0,74.22,74.29,74.16,74.17,17173.0
2024-01-12 14:30:00,74.17,74.19,74.02,74.1,29781.0,74.17,74.19,74.02,74.1,29781.0
2024-01-12 14:40:00,74.11,74.12,73.97,74.09,25209.0,74.11,74.12,73.97,74.09,25209.0
2024-01-12 14:50:00,74.09,74.18,74.03,74.03,27092.0,74.09,74.18,74.03,74.03,27092.0
2024-01-12 15:00:00,74.03,74.07,73.96,73.97,33165.0,74.03,74.07,73.96,73.97,33165.0
2024-01-12 15:10:00,73.96,73.98,73.89,73.91,25410.0,73.96,73.98,73.89,73.91,25410.0
2024-01-12 15:20:00,73.92,74.13,73.91,74.11,43978.0,73.92,74.13,73.91,74.11,43978.0
2024-01-12 15:30:00,74.1,74.21,73.97,73.99,56937.0,74.1,74.21,73.97,73.99,56937.0
2024-01-12 15:40:00,73.99,74.07,73.9,74.0,104371.0,73.99,74.07,73.9,74.0,104371.0
2024-01-12 15:50:00,74.01,74.11,73.93,74.04,355052.0,74.01,74.11,73.93,74.04,355052.0
2024-01-16 09:30:00,73.43,73.68,73.11,73.63,78818.0,73.43,73.68,73.11,73.63,78818.0
2024-01-16 09:40:00,73.63,73.67,73.13,73.6,44458.0,73.63,73.67,73.13,73.6,44458.0
2024-01-16 09:50:00,73.6,73.65,73.17,73.34,52679.0,73.6,73.65,73.17,73.34,52679.0
2024-01-16 10:00:00,73.34,73.44,73.24,73.44,102370.0,73.34,73.44,73.24,73.44,102370.0
2024-01-16 10:10:00,73.44,73.61,73.4,73.48,60263.0,73.44,73.61,73.4,73.48,60263.0
2024-01-16 10:20:00,73.48,73.55,73.25,73.4,307897.0,73.48,73.55,73.25,73.4,307897.0
2024-01-16 10:30:00,73.41,73.47,73.25,73.39,308529.0,73.41,73.47,73.25,73.39,308529.0
2024-01-16 10:40:00,73.4,73.63,73.4,73.53,82092.0,73.4,73.63,73.4,73.53,82092.0
2024-01-16 10:50:00,73.53,73.54,73.16,73.17,46302.0,73.53,73.54,73.16,73.17,46302.0
2024-01-16 11:00:00,73.17,73.51,72.99,73.46,68610.0,73.17,73.51,72.99,73.46,68610.0
2024-01-16 11:10:00,73.47,73.74,73.46,73.6,54857.0,73.47,73.74,73.46,73.6,54857.0
2024-01-16 11:20:00,73.61,73.75,73.56,73.63,40156.0,73.61,73.75,73.56,73.63,40156.0
2024-01-16 11:30:00,73.63,73.77,73.59,73.72,27637.0,73.63,73.77,73.59,73.72,27637.0
2024-01-16 11:40:00,73.71,73.73,73.63,73.7,36518.0,73.71,73.73,73.63,73.7,36518.0
2024-01-16 11:50:00,73.7,73.8,73.65,73.71,38286.0,73.7,73.8,73.65,73.71,38286.0
2024-01-16 12:00:00,73.71,73.81,73.7,73.71,41959.0,73.71,73.81,73.7,73.71,41959.0
2024-01-16 12:10:00,73.71,73.83,73.63,73.77,31871.0,73.71,73.83,73.63,73.77,31871.0
2024-01-16 12:20:00,73.78,73.8,73.67,73.76,49039.0,73.78,73.8,73.67,73.76,49039.0
2024-01-16 12:30:00,73.75,73.82,73.72,73.79,23416.0,73.75,73.82,73.72,73.79,23416.0
2024-01-16 12:40:00,73.78,73.82,73.73,73.75,33088.0,73.78,73.82,73.73,73.75,33088.0
2024-01-16 12:50:00,73.74,73.8,73.7,73.71,29212.0,73.74,73.8,73.7,73.71,29212.0
2024-01-16 13:00:00,73.75,73.87,73.71,73.83,30523.0,73.75,73.87,73.71,73.83,30523.0
2024-01-16 13:10:00,73.83,74.18,73.81,74.12,34111.0,73.83,74.18,73.81,74.12,34111.0
2024-01-16 13:20:00,74.13,74.17,74.04,74.16,22308.0,74.13,74.17,74.04,74.16,22308.0
2024-01-16 13:30:00,74.16,74.18,74.07,74.1,31936.0,74.16,74.18,74.07,74.1,31936.0
2024-01-16 13:40:00,74.1,74.12,73.98,73.99,33765.0,74.1,74.12,73.98,73.99,33765.0
2024-01-16 13:50:00,73.99,74.03,73.91,73.98,24374.0,73.99,74.03,73.91,73.98,24374.0
2024-01-16 14:00:00,73.96,74.04,73.92,73.93,30199.0,73.96,74.04,73.92,73.93,30199.0
2024-01-16 14:10:00,73.94,74.08,73.93,74.01,41520.0,73.94,74.08,73.93,74.01,41520.0
2024-01-16 14:20:00,74.03,74.27,74.01,74.15,56699.0,74.03,74.27,74.01,74.15,56699.0
2024-01-16 14:30:00,74.15,74.22,74.06,74.09,48888.0,74.15,74.22,74.06,74.09,48888.0
2024-01-16 14:40:00,74.09,74.26,74.09,74.2,36693.0,74.09,74.26,74.09,74.2,36693.0
2024-01-16 14:50:00,74.2,74.24,74.17,74.18,23740.0,74.2,74.24,74.17,74.18,23740.0
2024-01-16 15:00:00,74.17,74.18,74.11,74.17,21082.0,74.17,74.18,74.11,74.17,21082.0
2024-01-16 15:10:00,74.17,74.22,74.11,74.2,49208.0,74.17,74.22,74.11,74.2,49208.0
2024-01-16 15:20:00,74.19,74.23,74.13,74.22,42143.0,74.19,74.23,74.13,74.22,42143.0
2024-01-16 15:30:00,74.22,74.23,74.06,74.11,61704.0,74.22,74.23,74.06,74.11,61704.0
2024-01-16 15:40:00,74.11,74.16,74.02,74.03,97767.0,74.11,74.16,74.02,74.03,97767.0
2024-01-16 15:50:00,74.03,74.07,73.88,73.97,439694.0,74.03,74.07,73.88,73.97,439694.0
2024-01-17 09:30:00,73.59,73.94,73.22,73.7,59111.0,73.59,73.94,73.22,73.7,59111.0
2024-01-17 09:40:00,73.71,73.79,73.41,73.7,32337.0,73.71,73.79,73.41,73.7,32337.0
2024-01-17 09:50:00,73.7,73.73,73.34,73.39,36101.0,73.7,73.73,73.34,73.39,36101.0
2024-01-17 10:00:00,73.39,73.5,73.29,73.38,75167.0,73.39,73.5,73.29,73.38,75167.0
2024-01-17 10:10:00,73.4,73.44,73.18,73.19,28956.0,73.4,73.44,73.18,73.19,28956.0
2024-01-17 10:20:00,73.17,73.18,73.05,73.14,39610.0,73.17,73.18,73.05,73.14,39610.0
2024-01-17 10:30:00,73.13,73.31,73.07,73.28,62147.0,73.13,73.31,73.07,73.28,62147.0
2024-01-17 10:40:00,73.27,73.33,73.08,73.32,35422.0,73.27,73.33,73.08,73.32,35422.0
2024-01-17 10:50:00,73.32,73.4,73.27,73.38,32820.0,73.32,73.4,73.27,73.38,32820.0
2024-01-17 11:00:00,73.39,73.51,73.37,73.41,26925.0,73.39,73.51,73.37,73.41,26925.0
2024-01-17 11:10:00,73.39,73.41,73.22,73.26,28369.0,73.39,73.41,73.22,73.26,28369.0
2024-01-17 11:20:00,73.31,73.34,73.18,73.3,27520.0,73.31,73.34,73.18,73.3,27520.0
2024-01-17 11:30:00,73.31,73.34,73.22,73.23,18944.0,73.31,73.34,73.22,73.23,18944.0
2024-01-17 11:40:00,73.23,73.32,73.18,73.22,29137.0,73.23,73.32,73.18,73.22,29137.0
2024-01-17 11:50:00,73.22,73.22,73.02,73.04,25302.0,73.22,73.22,73.02,73.04,25302.0
2024-01-17 12:00:00,73.04,73.06,72.95,72.98,25159.0,73.04,73.06,72.95,72.98,25159.0
2024-01-17 12:10:00,72.99,73.02,72.89,72.95,27055.0,72.99,73.02,72.89,72.95,27055.0
2024-01-17 12:20:00,72.94,73.03,72.89,73.01,29636.0,72.94,73.03,72.89,73.01,29636.0
2024-01-17 12:30:00,73.01,73.17,73.01,73.16,27943.0,73.01,73.17,73.01,73.16,27943.0
2024-01-17 12:40:00,73.17,73.23,73.07,73.23,27856.0,73.17,73.23,73.07,73.23,27856.0
2024-01-17 12:50:00,73.23,73.29,73.17,73.2,33196.0,73.23,73.29,73.17,73.2,33196.0
2024-01-17 13:00:00,73.21,73.29,73.05,73.07,37750.0,73.21,73.29,73.05,73.07,37750.0
2024-01-17 13:10:00,73.09,73.1,72.99,73.09,27948.0,73.09,73.1,72.99,73.09,27948.0
2024-01-17 13:20:00,73.08,73.12,72.94,73.0,35566.0,73.08,73.12,72.94,73.0,35566.0
2024-01-17 13:30:00,72.99,73.0,72.9,72.92,42701.0,72.99,73.0,72.9,72.92,42701.0
2024-01-17 13:40:00,72.92,72.93,72.81,72.82,63955.0,72.92,72.93,72.81,72.82,63955.0
2024-01-17 13:50:00,72.81,73.01,72.81,72.97,47563.0,72.81,73.01,72.81,72.97,47563.0
2024-01-17 14:00:00,72.97,73.08,72.96,73.0,33765.0,72.97,73.08,72.96,73.0,33765.0
2024-01-17 14:10:00,73.0,73.1,72.98,73.09,76902.0,73.0,73.1,72.98,73.09,76902.0
2024-01-17 14:20:00,73.09,73.17,73.04,73.16,26028.0,73.09,73.17,73.04,73.16,26028.0
2024-01-17 14:30:00,73.16,73.33,73.16,73.23,27682.0,73.16,73.33,73.16,73.23,27682.0
2024-01-17 14:40:00,73.24,73.33,73.23,73.28,31319.0,73.24,73.33,73.23,73.28,31319.0
2024-01-17 14:50:00,73.28,73.39,73.28,73.34,33079.0,73.28,73.39,73.28,73.34,33079.0
2024-01-17 15:00:00,73.34,73.34,73.26,73.3,35605.0,73.34,73.34,73.26,73.3,35605.0
2024-01-17 15:10:00,73.3,73.31,73.23,73.28,31205.0,73.3,73.31,73.23,73.28,31205.0
2024-01-17 15:20:00,73.28,73.32,73.25,73.31,39177.0,73.28,73.32,73.25,73.31,39177.0
2024-01-17 15:30:00,73.31,73.42,73.28,73.4,44235.0,73.31,73.42,73.28,73.4,44235.0
2024-01-17 15:40:00,73.41,73.56,73.4,73.53,72031.0,73.41,73.56,73.4,73.53,72031.0
2024-01-17 15:50:00,73.54,73.84,73.52,73.82,328635.0,73.54,73.84,73.52,73.82,328635.0
2024-01-18 09:30:00,73.93,74.55,73.47,73.67,136719.0,73.93,74.55,73.47,73.67,136719.0
2024-01-18 09:40:00,73.67,74.09,73.65,73.77,39599.0,73.67,74.09,73.65,73.77,39599.0
2024-01-18 09:50:00,73.82,74.08,73.77,74.05,50015.0,73.82,74.08,73.77,74.05,50015.0
2024-01-18 10:00:00,74.05,74.05,73.58,73.71,37393.0,74.05,74.05,73.58,73.71,37393.0
2024-01-18 10:10:00,73.73,74.09,73.73,73.86,30996.0,73.73,74.09,73.73,73.86,30996.0
2024-01-18 10:20:00,73.87,74.04,73.84,73.92,47018.0,73.87,74.04,73.84,73.92,47018.0
2024-01-18 10:30:00,73.92,73.98,73.73,73.84,41505.0,73.92,73.98,73.73,73.84,41505.0
2024-01-18 10:40:00,73.82,73.94,73.8,73.93,88977.0,73.82,73.94,73.8,73.93,88977.0
2024-01-18 10:50:00,73.93,73.95,73.79,73.87,89681.0,73.93,73.95,73.79,73.87,89681.0
2024-01-18 11:00:00,73.86,73.86,73.42,73.49,31309.0,73.86,73.86,73.42,73.49,31309.0
2024-01-18 11:10:00,73.51,73.56,73.38,73.5,29563.0,73.51,73.56,73.38,73.5,29563.0
2024-01-18 11:20:00,73.5,73.62,73.48,73.5,40080.0,73.5,73.62,73.48,73.5,40080.0
2024-01-18 11:30:00,73.5,73.62,73.5,73.5,55833.0,73.5,73.62,73.5,73.5,55833.0
2024-01-18 11:40:00,73.49,73.55,73.4,73.42,62704.0,73.49,73.55,73.4,73.42,62704.0
2024-01-18 11:50:00,73.41,73.64,73.4,73.57,31640.0,73.41,73.64,73.4,73.57,31640.0
2024-01-18 12:00:00,73.58,73.6,73.39,73.49,44892.0,73.58,73.6,73.39,73.49,44892.0
2024-01-18 12:10:00,73.48,73.55,73.38,73.52,24316.0,73.48,73.55,73.38,73.52,24316.0
2024-01-18 12:20:00,73.53,73.58,73.52,73.55,45623.0,73.53,73.58,73.52,73.55,45623.0
2024-01-18 12:30:00,73.56,73.66,73.52,73.66,41534.0,73.56,73.66,73.52,73.66,41534.0
2024-01-18 12:40:00,73.65,73.8,73.65,73.79,37516.0,73.65,73.8,73.65,73.79,37516.0
2024-01-18 12:50:00,73.79,73.83,73.68,73.72,31619.0,73.79,73.83,73.68,73.72,31619.0
2024-01-18 13:00:00,73.71,73.73,73.53,73.6,29988.0,73.71,73.73,73.53,73.6,29988.0
2024-01-18 13:10:00,73.6,73.71,73.58,73.7,49673.0,73.6,73.71,73.58,73.7,49673.0
2024-01-18 13:20:00,73.69,73.72,73.58,73.58,34575.0,73.69,73.72,73.58,73.58,34575.0
2024-01-18 13:30:00,73.56,73.7,73.52,73.7,27484.0,73.56,73.7,73.52,73.7,27484.0
2024-01-18 13:40:00,73.7,73.72,73.61,73.72,37332.0,73.7,73.72,73.61,73.72,37332.0
2024-01-18 13:50:00,73.72,73.73,73.46,73.49,67778.0,73.72,73.73,73.46,73.49,67778.0
2024-01-18 14:00:00,73.5,73.64,73.48,73.57,33103.0,73.5,73.64,73.48,73.57,33103.0
2024-01-18 14:10:00,73.56,73.61,73.53,73.56,37915.0,73.56,73.61,73.53,73.56,37915.0
2024-01-18 14:20:00,73.56,73.68,73.54,73.58,49228.0,73.56,73.68,73.54,73.58,49228.0
2024-01-18 14:30:00,73.6,73.79,73.58,73.76,59141.0,73.6,73.79,73.58,73.76,59141.0
2024-01-18 14:40:00,73.76,73.76,73.53,73.59,121407.0,73.76,73.76,73.53,73.59,121407.0
2024-01-18 14:50:00,73.61,73.78,73.6,73.74,46585.0,73.61,73.78,73.6,73.74,46585.0
2024-01-18 15:00:00,73.75,73.88,73.72,73.87,66932.0,73.75,73.88,73.72,73.87,66932.0
2024-01-18 15:10:00,73.87,73.98,73.84,73.96,85822.0,73.87,73.98,73.84,73.96,85822.0
2024-01-18 15:20:00,73.95,74.01,73.93,73.95,127543.0,73.95,74.01,73.93,73.95,127543.0
2024-01-18 15:30:00,73.96,74.15,73.93,74.07,139233.0,73.96,74.15,73.93,74.07,139233.0
2024-01-18 15:40:00,74.06,74.29,74.02,74.28,193611.0,74.06,74.29,74.02,74.28,193611.0
2024-01-18 15:50:00,74.28,74.49,74.21,74.43,347887.0,74.28,74.49,74.21,74.43,347887.0
2024-01-19 09:30:00,74.64,74.75,73.57,73.6,313780.0,74.64,74.75,73.57,73.6,313780.0
2024-01-19 09:40:00,73.57,74.46,73.53,74.42,76284.0,73.57,74.46,73.53,74.42,76284.0
2024-01-19 09:50:00,74.39,74.55,74.16,74.32,28210.0,74.39,74.55,74.16,74.32,28210.0
2024-01-19 10:00:00,74.37,74.43,74.0,74.08,43506.0,74.37,74.43,74.0,74.08,43506.0
2024-01-19 10:10:00,74.07,74.32,73.98,74.31,36835.0,74.07,74.32,73.98,74.31,36835.0
2024-01-19 10:20:00,74.33,74.42,74.19,74.41,23735.0,74.33,74.42,74.19,74.41,23735.0
2024-01-19 10:30:00,74.4,74.6,74.3,74.58,98563.0,74.4,74.6,74.3,74.58,98563.0
2024-01-19 10:40:00,74.59,74.6,74.44,74.47,112597.0,74.59,74.6,74.44,74.47,112597.0
2024-01-19 10:50:00,74.47,74.47,74.26,74.26,37538.0,74.47,74.47,74.26,74.26,37538.0
2024-01-19 11:00:00,74.26,74.4,74.16,74.35,48646.0,74.26,74.4,74.16,74.35,48646.0
2024-01-19 11:10:00,74.37,74.5,74.1,74.1,43602.0,74.37,74.5,74.1,74.1,43602.0
2024-01-19 11:20:00,74.1,74.18,73.94,73.94,35218.0,74.1,74.18,73.94,73.94,35218.0
2024-01-19 11:30:00,73.95,73.96,73.79,73.84,57200.0,73.95,73.96,73.79,73.84,57200.0
2024-01-19 11:40:00,73.86,74.0,73.84,73.93,41863.0,73.86,74.0,73.84,73.93,41863.0
2024-01-19 11:50:00,73.92,74.0,73.88,73.99,32180.0,73.92,74.0,73.88,73.99,32180.0
2024-01-19 12:00:00,73.99,73.99,73.77,73.8,25150.0,73.99,73.99,73.77,73.8,25150.0
2024-01-19 12:10:00,73.8,73.85,73.72,73.77,21280.0,73.8,73.85,73.72,73.77,21280.0
2024-01-19 12:20:00,73.76,73.91,73.76,73.91,16908.0,73.76,73.91,73.76,73.91,16908.0
2024-01-19 12:30:00,73.92,74.0,73.81,73.81,38527.0,73.92,74.0,73.81,73.81,38527.0
2024-01-19 12:40:00,73.79,73.79,73.66,73.68,28352.0,73.79,73.79,73.66,73.68,28352.0
2024-01-19 12:50:00,73.68,73.77,73.63,73.74,32721.0,73.68,73.77,73.63,73.74,32721.0
2024-01-19 13:00:00,73.75,73.94,73.68,73.92,23553.0,73.75,73.94,73.68,73.92,23553.0
2024-01-19 13:10:00,73.91,74.13,73.91,74.05,22688.0,73.91,74.13,73.91,74.05,22688.0
2024-01-19 13:20:00,74.06,74.15,74.05,74.12,30024.0,74.06,74.15,74.05,74.12,30024.0
2024-01-19 13:30:00,74.12,74.31,74.12,74.26,31560.0,74.12,74.31,74.12,74.26,31560.0
2024-01-19 13:40:00,74.26,74.29,74.23,74.28,29370.0,74.26,74.29,74.23,74.28,29370.0
2024-01-19 13:50:00,74.3,74.38,74.21,74.38,26732.0,74.3,74.38,74.21,74.38,26732.0
2024-01-19 14:00:00,74.38,74.41,74.31,74.39,48641.0,74.38,74.41,74.31,74.39,48641.0
2024-01-19 14:10:00,74.39,74.46,74.24,74.24,35177.0,74.39,74.46,74.24,74.24,35177.0
2024-01-19 14:20:00,74.23,74.43,74.21,74.3,31883.0,74.23,74.43,74.21,74.3,31883.0
2024-01-19 14:30:00,74.31,74.35,74.2,74.34,30759.0,74.31,74.35,74.2,74.34,30759.0
2024-01-19 14:40:00,74.36,74.44,74.32,74.42,35251.0,74.36,74.44,74.32,74.42,35251.0
2024-01-19 14:50:00,74.42,74.46,74.34,74.44,34299.0,74.42,74.46,74.34,74.44,34299.0
2024-01-19 15:00:00,74.44,74.51,74.41,74.45,70243.0,74.44,74.51,74.41,74.45,70243.0
2024-01-19 15:10:00,74.46,74.62,74.44,74.6,47595.0,74.46,74.62,74.44,74.6,47595.0
2024-01-19 15:20:00,74.61,74.63,74.55,74.62,57527.0,74.61,74.63,74.55,74.62,57527.0
2024-01-19 15:30:00,74.61,74.66,74.54,74.54,62325.0,74.61,74.66,74.54,74.54,62325.0
2024-01-19 15:40:00,74.54,74.62,74.53,74.56,131244.0,74.54,74.62,74.53,74.56,131244.0
2024-01-19 15:50:00,74.56,74.59,74.21,74.33,319176.0,74.56,74.59,74.21,74.33,319176.0
2024-01-22 09:30:00,74.75,75.85,74.6,75.83,122831.0,74.75,75.85,74.6,75.83,122831.0
2024-01-22 09:40:00,75.78,76.3,75.67,76.25,92021.0,75.78,76.3,75.67,76.25,92021.0
2024-01-22 09:50:00,76.27,76.27,75.82,75.86,58817.0,76.27,76.27,75.82,75.86,58817.0
2024-01-22 10:00:00,75.88,76.44,75.86,76.29,136350.0,75.88,76.44,75.86,76.29,136350.0
2024-01-22 10:10:00,76.3,76.31,76.03,76.17,108728.0,76.3,76.31,76.03,76.17,108728.0
2024-01-22 10:20:00,76.17,76.54,76.16,76.39,66962.0,76.17,76.54,76.16,76.39,66962.0
2024-01-22 10:30:00,76.41,76.41,76.18,76.31,40909.0,76.41,76.41,76.18,76.31,40909.0
2024-01-22 10:40:00,76.34,76.46,75.98,76.04,31626.0,76.34,76.46,75.98,76.04,31626.0
2024-01-22 10:50:00,76.03,76.15,75.79,75.94,41910.0,76.03,76.15,75.79,75.94,41910.0
2024-01-22 11:00:00,75.95,76.03,75.73,75.81,44035.0,75.95,76.03,75.73,75.81,44035.0
2024-01-22 11:10:00,75.8,75.8,75.62,75.65,75473.0,75.8,75.8,75.62,75.65,75473.0
2024-01-22 11:20:00,75.64,75.69,75.54,75.64,47476.0,75.64,75.69,75.54,75.64,47476.0
2024-01-22 11:30:00,75.65,75.75,75.62,75.62,30520.0,75.65,75.75,75.62,75.62,30520.0
2024-01-22 11:40:00,75.61,75.62,75.25,75.26,30361.0,75.61,75.62,75.25,75.26,30361.0
2024-01-22 11:50:00,75.25,75.28,75.17,75.25,29137.0,75.25,75.28,75.17,75.25,29137.0
2024-01-22 12:00:00,75.27,75.35,75.23,75.27,45345.0,75.27,75.35,75.23,75.27,45345.0
2024-01-22 12:10:00,75.27,75.37,75.23,75.36,42453.0,75.27,75.37,75.23,75.36,42453.0
2024-01-22 12:20:00,75.35,75.41,75.32,75.35,21133.0,75.35,75.41,75.32,75.35,21133.0
2024-01-22 12:30:00,75.34,75.46,75.33,75.42,73337.0,75.34,75.46,75.33,75.42,73337.0
2024-01-22 12:40:00,75.41,75.41,75.25,75.25,22607.0,75.41,75.41,75.25,75.25,22607.0
2024-01-22 12:50:00,75.25,75.28,75.11,75.15,25555.0,75.25,75.28,75.11,75.15,25555.0
2024-01-22 13:00:00,75.16,75.2,75.05,75.05,24052.0,75.16,75.2,75.05,75.05,24052.0
2024-01-22 13:10:00,75.07,75.18,74.95,74.95,40356.0,75.07,75.18,74.95,74.95,40356.0
2024-01-22 13:20:00,74.94,75.04,74.82,74.82,23670.0,74.94,75.04,74.82,74.82,23670.0
2024-01-22 13:30:00,74.81,74.84,74.76,74.82,18602.0,74.81,74.84,74.76,74.82,18602.0
2024-01-22 13:40:00,74.81,74.82,74.69,74.78,32398.0,74.81,74.82,74.69,74.78,32398.0
2024-01-22 13:50:00,74.79,74.93,74.79,74.83,17293.0,74.79,74.93,74.79,74.83,17293.0
2024-01-22 14:00:00,74.8,74.95,74.77,74.89,24988.0,74.8,74.95,74.77,74.89,24988.0
2024-01-22 14:10:00,74.89,74.95,74.87,74.89,37691.0,74.89,74.95,74.87,74.89,37691.0
2024-01-22 14:20:00,74.88,74.96,74.83,74.93,25428.0,74.88,74.96,74.83,74.93,25428.0
2024-01-22 14:30:00,74.95,75.0,74.91,74.94,30106.0,74.95,75.0,74.91,74.94,30106.0
2024-01-22 14:40:00,74.94,75.02,74.9,75.01,25965.0,74.94,75.02,74.9,75.01,25965.0
2024-01-22 14:50:00,75.01,75.21,75.01,75.16,63215.0,75.01,75.21,75.01,75.16,63215.0
2024-01-22 15:00:00,75.16,75.16,74.95,75.06,32432.0,75.16,75.16,74.95,75.06,32432.0
2024-01-22 15:10:00,75.06,75.25,75.03,75.25,45810.0,75.06,75.25,75.03,75.25,45810.0
2024-01-22 15:20:00,75.24,75.36,75.14,75.36,60010.0,75.24,75.36,75.14,75.36,60010.0
2024-01-22 15:30:00,75.36,75.43,75.32,75.34,68969.0,75.36,75.43,75.32,75.34,68969.0
2024-01-22 15:40:00,75.33,75.38,75.21,75.25,83948.0,75.33,75.38,75.21,75.25,83948.0
2024-01-22 15:50:00,75.25,75.34,75.14,75.15,356548.0,75.25,75.34,75.14,75.15,356548.0
2024-01-23 09:30:00,75.59,75.86,75.34,75.5,95598.0,75.59,75.86,75.34,75.5,95598.0
2024-01-23 09:40:00,75.51,75.53,75.0,75.0,98910.0,75.51,75.53,75.0,75.0,98910.0
2024-01-23 09:50:00,75.02,75.03,74.36,74.48,43863.0,75.02,75.03,74.36,74.48,43863.0
2024-01-23 10:00:00,74.5,74.71,74.4,74.56,39102.0,74.5,74.71,74.4,74.56,39102.0
2024-01-23 10:10:00,74.53,74.63,74.32,74.39,26603.0,74.53,74.63,74.32,74.39,26603.0
2024-01-23 10:20:00,74.4,74.52,74.34,74.46,35001.0,74.4,74.52,74.34,74.46,35001.0
2024-01-23 10:30:00,74.45,74.51,74.38,74.48,23363.0,74.45,74.51,74.38,74.48,23363.0
2024-01-23 10:40:00,74.48,74.5,74.25,74.35,29678.0,74.48,74.5,74.25,74.35,29678.0
2024-01-23 10:50:00,74.36,74.5,74.21,74.46,24882.0,74.36,74.5,74.21,74.46,24882.0
2024-01-23 11:00:00,74.44,74.51,74.25,74.33,16480.0,74.44,74.51,74.25,74.33,16480.0
2024-01-23 11:10:00,74.35,74.39,74.15,74.23,24399.0,74.35,74.39,74.15,74.23,24399.0
2024-01-23 11:20:00,74.21,74.23,74.13,74.22,28790.0,74.21,74.23,74.13,74.22,28790.0
2024-01-23 11:30:00,74.23,74.38,74.19,74.36,19325.0,74.23,74.38,74.19,74.36,19325.0
2024-01-23 11:40:00,74.35,74.35,74.27,74.27,21118.0,74.35,74.35,74.27,74.27,21118.0
2024-01-23 11:50:00,74.28,74.31,74.25,74.28,8454.0,74.28,74.31,74.25,74.28,8454.0
2024-01-23 12:00:00,74.28,74.4,74.22,74.4,21054.0,74.28,74.4,74.22,74.4,21054.0
2024-01-23 12:10:00,74.4,74.63,74.38,74.62,55990.0,74.4,74.63,74.38,74.62,55990.0
2024-01-23 12:20:00,74.6,74.63,74.52,74.61,35102.0,74.6,74.63,74.52,74.61,35102.0
2024-01-23 12:30:00,74.61,74.61,74.51,74.51,16767.0,74.61,74.61,74.51,74.51,16767.0
2024-01-23 12:40:00,74.52,74.6,74.49,74.54,19140.0,74.52,74.6,74.49,74.54,19140.0
2024-01-23 12:50:00,74.52,74.52,74.43,74.46,14081.0,74.52,74.52,74.43,74.46,14081.0
2024-01-23 13:00:00,74.44,74.44,74.3,74.42,15262.0,74.44,74.44,74.3,74.42,15262.0
2024-01-23 13:10:00,74.42,74.43,74.32,74.35,9118.0,74.42,74.43,74.32,74.35,9118.0
2024-01-23 13:20:00,74.34,74.35,74.31,74.35,7603.0,74.34,74.35,74.31,74.35,7603.0
2024-01-23 13:30:00,74.34,74.36,74.23,74.24,9773.0,74.34,74.36,74.23,74.24,9773.0
2024-01-23 13:40:00,74.24,74.29,74.23,74.29,9841.0,74.24,74.29,74.23,74.29,9841.0
2024-01-23 13:50:00,74.3,74.41,74.3,74.4,12039.0,74.3,74.41,74.3,74.4,12039.0
2024-01-23 14:00:00,74.41,74.43,74.33,74.42,10558.0,74.41,74.43,74.33,74.42,10558.0
2024-01-23 14:10:00,74.41,74.41,74.31,74.36,16336.0,74.41,74.41,74.31,74.36,16336.0
2024-01-23 14:20:00,74.36,74.38,74.29,74.31,11002.0,74.36,74.38,74.29,74.31,11002.0
2024-01-23 14:30:00,74.32,74.38,74.3,74.37,14062.0,74.32,74.38,74.3,74.37,14062.0
2024-01-23 14:40:00,74.38,74.47,74.38,74.44,19409.0,74.38,74.47,74.38,74.44,19409.0
2024-01-23 14:50:00,74.42,74.61,74.42,74.59,46368.0,74.42,74.61,74.42,74.59,46368.0
2024-01-23 15:00:00,74.59,74.59,74.49,74.58,61409.0,74.59,74.59,74.49,74.58,61409.0
2024-01-23 15:10:00,74.6,74.93,74.56,74.93,50363.0,74.6,74.93,74.56,74.93,50363.0
2024-01-23 15:20:00,74.91,74.94,74.71,74.78,23317.0,74.91,74.94,74.71,74.78,23317.0
2024-01-23 15:30:00,74.77,74.83,74.69,74.7,49229.0,74.77,74.83,74.69,74.7,49229.0
2024-01-23 15:40:00,74.69,74.88,74.68,74.84,93246.0,74.69,74.88,74.68,74.84,93246.0
2024-01-23 15:50:00,74.84,74.97,74.81,74.85,171236.0,74.84,74.97,74.81,74.85,171236.0
2024-01-24 09:30:00,75.16,75.19,74.77,74.97,49692.0,75.16,75.19,74.77,74.97,49692.0
2024-01-24 09:40:00,74.88,75.12,74.82,75.0,20308.0,74.88,75.12,74.82,75.0,20308.0
2024-01-24 09:50:00,74.97,75.12,74.64,74.76,146628.0,74.97,75.12,74.64,74.76,146628.0
2024-01-24 10:00:00,74.69,74.7,73.89,73.98,124443.0,74.69,74.7,73.89,73.98,124443.0
2024-01-24 10:10:00,73.98,74.0,73.74,73.75,47459.0,73.98,74.0,73.74,73.75,47459.0
2024-01-24 10:20:00,73.73,73.83,73.62,73.83,29046.0,73.73,73.83,73.62,73.83,29046.0
2024-01-24 10:30:00,73.83,74.02,73.79,74.0,32396.0,73.83,74.02,73.79,74.0,32396.0
2024-01-24 10:40:00,74.01,74.12,73.95,74.03,45274.0,74.01,74.12,73.95,74.03,45274.0
2024-01-24 10:50:00,74.01,74.01,73.81,73.92,28414.0,74.01,74.01,73.81,73.92,28414.0
2024-01-24 11:00:00,73.93,74.02,73.77,73.85,17269.0,73.93,74.02,73.77,73.85,17269.0
2024-01-24 11:10:00,73.83,73.83,73.68,73.8,29730.0,73.83,73.83,73.68,73.8,29730.0
2024-01-24 11:20:00,73.81,73.93,73.81,73.87,23542.0,73.81,73.93,73.81,73.87,23542.0
2024-01-24 11:30:00,73.88,73.9,73.68,73.71,29857.0,73.88,73.9,73.68,73.71,29857.0
2024-01-24 11:40:00,73.71,73.85,73.69,73.84,21327.0,73.71,73.85,73.69,73.84,21327.0
2024-01-24 11:50:00,73.84,73.94,73.73,73.73,59436.0,73.84,73.94,73.73,73.73,59436.0
2024-01-24 12:00:00,73.74,73.79,73.59,73.65,41917.0,73.74,73.79,73.59,73.65,41917.0
2024-01-24 12:10:00,73.65,73.67,73.46,73.51,56671.0,73.65,73.67,73.46,73.51,56671.0
2024-01-24 12:20:00,73.5,73.53,73.4,73.42,66795.0,73.5,73.53,73.4,73.42,66795.0
2024-01-24 12:30:00,73.39,73.51,73.31,73.37,47946.0,73.39,73.51,73.31,73.37,47946.0
2024-01-24 12:40:00,73.39,73.4,73.24,73.27,86135.0,73.39,73.4,73.24,73.27,86135.0
2024-01-24 12:50:00,73.28,73.33,73.01,73.03,69746.0,73.28,73.33,73.01,73.03,69746.0
2024-01-24 13:00:00,73.03,73.19,72.93,73.05,65555.0,73.03,73.19,72.93,73.05,65555.0
2024-01-24 13:10:00,73.04,73.07,72.99,73.06,36600.0,73.04,73.07,72.99,73.06,36600.0
2024-01-24 13:20:00,73.05,73.07,72.77,72.78,38308.0,73.05,73.07,72.77,72.78,38308.0
2024-01-24 13:30:00,72.78,72.96,72.74,72.76,46619.0,72.78,72.96,72.74,72.76,46619.0
2024-01-24 13:40:00,72.76,72.83,72.71,72.83,31441.0,72.76,72.83,72.71,72.83,31441.0
2024-01-24 13:50:00,72.81,72.94,72.73,72.92,50658.0,72.81,72.94,72.73,72.92,50658.0
2024-01-24 14:00:00,72.92,72.98,72.78,72.81,40421.0,72.92,72.98,72.78,72.81,40421.0
2024-01-24 14:10:00,72.81,72.92,72.78,72.92,75530.0,72.81,72.92,72.78,72.92,75530.0
2024-01-24 14:20:00,72.94,73.08,72.91,73.04,78924.0,72.94,73.08,72.91,73.04,78924.0
2024-01-24 14:30:00,73.06,73.09,72.88,72.9,110213.0,73.06,73.09,72.88,72.9,110213.0
2024-01-24 14:40:00,72.89,73.14,72.88,73.09,55364.0,72.89,73.14,72.88,73.09,55364.0
2024-01-24 14:50:00,73.09,73.15,73.0,73.02,53352.0,73.09,73.15,73.0,73.02,53352.0
2024-01-24 15:00:00,73.02,73.14,72.97,73.06,86167.0,73.02,73.14,72.97,73.06,86167.0
2024-01-24 15:10:00,73.05,73.11,72.91,72.97,105374.0,73.05,73.11,72.91,72.97,105374.0
2024-01-24 15:20:00,72.97,72.99,72.8,72.91,121239.0,72.97,72.99,72.8,72.91,121239.0
2024-01-24 15:30:00,72.9,72.95,72.84,72.87,77806.0,72.9,72.95,72.84,72.87,77806.0
2024-01-24 15:40:00,72.87,72.89,72.7,72.71,119086.0,72.87,72.89,72.7,72.71,119086.0
2024-01-24 15:50:00,72.69,72.71,72.47,72.56,421889.0,72.69,72.71,72.47,72.56,421889.0
2024-01-25 09:30:00,73.33,73.43,72.75,72.83,162162.0,73.33,73.43,72.75,72.83,162162.0
2024-01-25 09:40:00,72.8,72.99,72.46,72.66,282879.0,72.8,72.99,72.46,72.66,282879.0
2024-01-25 09:50:00,72.62,72.8,72.48,72.77,137356.0,72.62,72.8,72.48,72.77,137356.0
2024-01-25 10:00:00,72.78,72.84,72.52,72.7,286370.0,72.78,72.84,72.52,72.7,286370.0
2024-01-25 10:10:00,72.7,72.77,72.47,72.59,148467.0,72.7,72.77,72.47,72.59,148467.0
2024-01-25 10:20:00,72.59,72.61,72.35,72.41,83227.0,72.59,72.61,72.35,72.41,83227.0
2024-01-25 10:30:00,72.42,72.57,72.41,72.43,60248.0,72.42,72.57,72.41,72.43,60248.0
2024-01-25 10:40:00,72.44,72.51,72.33,72.4,64201.0,72.44,72.51,72.33,72.4,64201.0
2024-01-25 10:50:00,72.42,72.43,72.28,72.33,42752.0,72.42,72.43,72.28,72.33,42752.0
2024-01-25 11:00:00,72.33,72.37,72.17,72.28,52983.0,72.33,72.37,72.17,72.28,52983.0
2024-01-25 11:10:00,72.29,72.32,72.14,72.15,164713.0,72.29,72.32,72.14,72.15,164713.0
2024-01-25 11:20:00,72.17,72.38,72.13,72.26,268531.0,72.17,72.38,72.13,72.26,268531.0
2024-01-25 11:30:00,72.26,72.34,72.14,72.18,59809.0,72.26,72.34,72.14,72.18,59809.0
2024-01-25 11:40:00,72.17,72.22,72.07,72.17,47947.0,72.17,72.22,72.07,72.17,47947.0
2024-01-25 11:50:00,72.18,72.18,71.94,72.04,44003.0,72.18,72.18,71.94,72.04,44003.0
2024-01-25 12:00:00,72.04,72.08,71.97,72.03,82665.0,72.04,72.08,71.97,72.03,82665.0
2024-01-25 12:10:00,72.03,72.18,71.93,72.14,45779.0,72.03,72.18,71.93,72.14,45779.0
2024-01-25 12:20:00,72.13,72.36,72.12,72.27,53877.0,72.13,72.36,72.12,72.27,53877.0
2024-01-25 12:30:00,72.27,72.27,72.05,72.1,38474.0,72.27,72.27,72.05,72.1,38474.0
2024-01-25 12:40:00,72.1,72.11,71.92,72.0,30242.0,72.1,72.11,71.92,72.0,30242.0
2024-01-25 12:50:00,72.02,72.11,71.97,72.0,32368.0,72.02,72.11,71.97,72.0,32368.0
2024-01-25 13:00:00,72.02,72.23,72.0,72.13,24912.0,72.02,72.23,72.0,72.13,24912.0
2024-01-25 13:10:00,72.13,72.18,72.0,72.13,24175.0,72.13,72.18,72.0,72.13,24175.0
2024-01-25 13:20:00,72.14,72.2,72.11,72.11,19820.0,72.14,72.2,72.11,72.11,19820.0
2024-01-25 13:30:00,72.11,72.39,72.1,72.39,19665.0,72.11,72.39,72.1,72.39,19665.0
2024-01-25 13:40:00,72.4,72.58,72.38,72.58,22308.0,72.4,72.58,72.38,72.58,22308.0
2024-01-25 13:50:00,72.59,72.89,72.59,72.86,39643.0,72.59,72.89,72.59,72.86,39643.0
2024-01-25 14:00:00,72.86,72.87,72.76,72.8,33718.0,72.86,72.87,72.76,72.8,33718.0
2024-01-25 14:10:00,72.82,73.03,72.8,72.92,46682.0,72.82,73.03,72.8,72.92,46682.0
2024-01-25 14:20:00,72.9,72.92,72.83,72.85,24051.0,72.9,72.92,72.83,72.85,24051.0
2024-01-25 14:30:00,72.85,73.01,72.85,72.89,36950.0,72.85,73.01,72.85,72.89,36950.0
2024-01-25 14:40:00,72.9,72.93,72.84,72.9,39636.0,72.9,72.93,72.84,72.9,39636.0
2024-01-25 14:50:00,72.89,73.03,72.84,73.03,33086.0,72.89,73.03,72.84,73.03,33086.0
2024-01-25 15:00:00,73.02,73.2,73.0,73.19,42505.0,73.02,73.2,73.0,73.19,42505.0
2024-01-25 15:10:00,73.19,73.23,73.08,73.2,51215.0,73.19,73.23,73.08,73.2,51215.0
2024-01-25 15:20:00,73.2,73.32,73.17,73.29,46622.0,73.2,73.32,73.17,73.29,46622.0
2024-01-25 15:30:00,73.28,73.52,73.26,73.5,153168.0,73.28,73.52,73.26,73.5,153168.0
2024-01-25 15:40:00,73.49,73.59,73.44,73.56,78998.0,73.49,73.59,73.44,73.56,78998.0
2024-01-25 15:50:00,73.57,73.78,73.54,73.55,373302.0,73.57,73.78,73.54,73.55,373302.0
2024-01-26 09:30:00,73.55,73.81,73.02,73.56,87315.0,73.55,73.81,73.02,73.56,87315.0
2024-01-26 09:40:00,73.56,73.59,73.32,73.39,114851.0,73.56,73.59,73.32,73.39,114851.0
2024-01-26 09:50:00,73.39,73.54,73.17,73.29,47447.0,73.39,73.54,73.17,73.29,47447.0
2024-01-26 10:00:00,73.28,73.47,73.05,73.13,41763.0,73.28,73.47,73.05,73.13,41763.0
2024-01-26 10:10:00,73.13,73.25,73.1,73.23,25487.0,73.13,73.25,73.1,73.23,25487.0
2024-01-26 10:20:00,73.23,73.28,73.13,73.21,39768.0,73.23,73.28,73.13,73.21,39768.0
2024-01-26 10:30:00,73.2,73.27,73.15,73.24,32304.0,73.2,73.27,73.15,73.24,32304.0
2024-01-26 10:40:00,73.23,73.3,73.12,73.2,97172.0,73.23,73.3,73.12,73.2,97172.0
2024-01-26 10:50:00,73.23,73.35,73.2,73.31,51625.0,73.23,73.35,73.2,73.31,51625.0
2024-01-26 11:00:00,73.31,73.35,73.12,73.28,48523.0,73.31,73.35,73.12,73.28,48523.0
2024-01-26 11:10:00,73.3,73.32,73.14,73.24,25928.0,73.3,73.32,73.14,73.24,25928.0
2024-01-26 11:20:00,73.25,73.25,73.05,73.17,58206.0,73.25,73.25,73.05,73.17,58206.0
2024-01-26 11:30:00,73.19,73.29,73.11,73.25,48655.0,73.19,73.29,73.11,73.25,48655.0
2024-01-26 11:40:00,73.26,73.73,73.25,73.62,61366.0,73.26,73.73,73.25,73.62,61366.0
2024-01-26 11:50:00,73.61,73.64,73.48,73.52,92769.0,73.61,73.64,73.48,73.52,92769.0
2024-01-26 12:00:00,73.53,73.57,73.39,73.42,63503.0,73.53,73.57,73.39,73.42,63503.0
2024-01-26 12:10:00,73.4,73.48,73.33,73.47,30225.0,73.4,73.48,73.33,73.47,30225.0
2024-01-26 12:20:00,73.47,73.53,73.37,73.38,20003.0,73.47,73.53,73.37,73.38,20003.0
2024-01-26 12:30:00,73.38,73.42,73.18,73.21,25021.0,73.38,73.42,73.18,73.21,25021.0
2024-01-26 12:40:00,73.22,73.24,73.11,73.11,17981.0,73.22,73.24,73.11,73.11,17981.0
2024-01-26 12:50:00,73.09,73.17,73.04,73.09,13003.0,73.09,73.17,73.04,73.09,13003.0
2024-01-26 13:00:00,73.09,73.09,73.03,73.07,15288.0,73.09,73.09,73.03,73.07,15288.0
2024-01-26 13:10:00,73.06,73.13,73.04,73.08,19264.0,73.06,73.13,73.04,73.08,19264.0
2024-01-26 13:20:00,73.08,73.16,73.03,73.06,15465.0,73.08,73.16,73.03,73.06,15465.0
2024-01-26 13:30:00,73.07,73.08,72.98,73.06,21297.0,73.07,73.08,72.98,73.06,21297.0
2024-01-26 13:40:00,73.05,73.09,72.97,73.06,28846.0,73.05,73.09,72.97,73.06,28846.0
2024-01-26 13:50:00,73.07,73.11,73.04,73.11,9487.0,73.07,73.11,73.04,73.11,9487.0
2024-01-26 14:00:00,73.11,73.13,73.07,73.09,18962.0,73.11,73.13,73.07,73.09,18962.0
2024-01-26 14:10:00,73.08,73.12,73.06,73.09,21314.0,73.08,73.12,73.06,73.09,21314.0
2024-01-26 14:20:00,73.09,73.16,73.05,73.15,85385.0,73.09,73.16,73.05,73.15,85385.0
2024-01-26 14:30:00,73.15,73.25,73.14,73.24,17536.0,73.15,73.25,73.14,73.24,17536.0
2024-01-26 14:40:00,73.26,73.29,73.25,73.25,18446.0,73.26,73.29,73.25,73.25,18446.0
2024-01-26 14:50:00,73.26,73.31,73.15,73.2,21018.0,73.26,73.31,73.15,73.2,21018.0
2024-01-26 15:00:00,73.21,73.28,73.14,73.26,33273.0,73.21,73.28,73.14,73.26,33273.0
2024-01-26 15:10:00,73.26,73.34,73.21,73.31,46945.0,73.26,73.34,73.21,73.31,46945.0
2024-01-26 15:20:00,73.31,73.38,73.25,73.38,72253.0,73.31,73.38,73.25,73.38,72253.0
2024-01-26 15:30:00,73.39,73.39,73.22,73.23,47138.0,73.39,73.39,73.22,73.23,47138.0
2024-01-26 15:40:00,73.23,73.26,73.14,73.25,66865.0,73.23,73.26,73.14,73.25,66865.0
2024-01-26 15:50:00,73.25,73.29,73.12,73.24,167702.0,73.25,73.29,73.12,73.24,167702.0
2024-01-29 09:30:00,72.98,73.06,72.7,73.01,96755.0,72.98,73.06,72.7,73.01,96755.0
2024-01-29 09:40:00,73.02,73.38,72.89,73.31,20396.0,73.02,73.38,72.89,73.31,20396.0
2024-01-29 09:50:00,73.29,73.61,73.23,73.61,23329.0,73.29,73.61,73.23,73.61,23329.0
2024-01-29 10:00:00,73.65,73.67,73.47,73.63,39692.0,73.65,73.67,73.47,73.63,39692.0
2024-01-29 10:10:00,73.63,73.8,73.53,73.73,36972.0,73.63,73.8,73.53,73.73,36972.0
2024-01-29 10:20:00,73.73,73.75,73.57,73.64,21806.0,73.73,73.75,73.57,73.64,21806.0
2024-01-29 10:30:00,73.63,73.68,73.54,73.65,17661.0,73.63,73.68,73.54,73.65,17661.0
2024-01-29 10:40:00,73.65,73.66,73.57,73.57,25125.0,73.65,73.66,73.57,73.57,25125.0
2024-01-29 10:50:00,73.56,73.67,73.54,73.61,18496.0,73.56,73.67,73.54,73.61,18496.0
2024-01-29 11:00:00,73.61,73.72,73.54,73.71,27024.0,73.61,73.72,73.54,73.71,27024.0
2024-01-29 11:10:00,73.75,73.77,73.67,73.74,19737.0,73.75,73.77,73.67,73.74,19737.0
2024-01-29 11:20:00,73.75,73.91,73.64,73.87,45160.0,73.75,73.91,73.64,73.87,45160.0
2024-01-29 11:30:00,73.87,73.89,73.74,73.74,47164.0,73.87,73.89,73.74,73.74,47164.0
2024-01-29 11:40:00,73.75,73.94,73.7,73.88,110698.0,73.75,73.94,73.7,73.88,110698.0
2024-01-29 11:50:00,73.87,73.94,73.85,73.93,23303.0,73.87,73.94,73.85,73.93,23303.0
2024-01-29 12:00:00,73.93,73.95,73.85,73.91,13307.0,73.93,73.95,73.85,73.91,13307.0
2024-01-29 12:10:00,73.91,73.97,73.88,73.9,25068.0,73.91,73.97,73.88,73.9,25068.0
2024-01-29 12:20:00,73.88,73.92,73.86,73.9,35161.0,73.88,73.92,73.86,73.9,35161.0
2024-01-29 12:30:00,73.91,74.16,73.88,74.15,31685.0,73.91,74.16,73.88,74.15,31685.0
2024-01-29 12:40:00,74.17,74.26,74.1,74.13,29550.0,74.17,74.26,74.1,74.13,29550.0
2024-01-29 12:50:00,74.13,74.17,74.11,74.11,21703.0,74.13,74.17,74.11,74.11,21703.0
2024-01-29 13:00:00,74.11,74.18,74.05,74.14,28850.0,74.11,74.18,74.05,74.14,28850.0
2024-01-29 13:10:00,74.14,74.15,74.04,74.06,26652.0,74.14,74.15,74.04,74.06,26652.0
2024-01-29 13:20:00,74.06,74.26,74.05,74.26,31576.0,74.06,74.26,74.05,74.26,31576.0
2024-01-29 13:30:00,74.28,74.34,74.27,74.28,24770.0,74.28,74.34,74.27,74.28,24770.0
2024-01-29 13:40:00,74.27,74.33,74.13,74.13,22469.0,74.27,74.33,74.13,74.13,22469.0
2024-01-29 13:50:00,74.11,74.14,74.09,74.14,15027.0,74.11,74.14,74.09,74.14,15027.0
2024-01-29 14:00:00,74.13,74.25,74.12,74.25,50984.0,74.13,74.25,74.12,74.25,50984.0
2024-01-29 14:10:00,74.26,74.26,74.13,74.13,48585.0,74.26,74.26,74.13,74.13,48585.0
2024-01-29 14:20:00,74.12,74.2,74.08,74.12,27869.0,74.12,74.2,74.08,74.12,27869.0
2024-01-29 14:30:00,74.1,74.17,74.02,74.14,44875.0,74.1,74.17,74.02,74.14,44875.0
2024-01-29 14:40:00,74.14,74.17,74.05,74.07,32799.0,74.14,74.17,74.05,74.07,32799.0
2024-01-29 14:50:00,74.05,74.07,73.98,74.03,28649.0,74.05,74.07,73.98,74.03,28649.0
2024-01-29 15:00:00,74.05,74.28,74.04,74.21,91660.0,74.05,74.28,74.04,74.21,91660.0
2024-01-29 15:10:00,74.22,74.32,74.14,74.32,86202.0,74.22,74.32,74.14,74.32,86202.0
2024-01-29 15:20:00,74.33,74.55,74.33,74.53,49859.0,74.33,74.55,74.33,74.53,49859.0
2024-01-29 15:30:00,74.53,74.58,74.49,74.52,45787.0,74.53,74.58,74.49,74.52,45787.0
2024-01-29 15:40:00,74.52,74.52,74.35,74.39,72122.0,74.52,74.52,74.35,74.39,72122.0
2024-01-29 15:50:00,74.39,74.62,74.29,74.58,255444.0,74.39,74.62,74.29,74.58,255444.0
2024-01-30 09:30:00,74.36,74.48,73.86,73.86,51193.0,74.36,74.48,73.86,73.86,51193.0
2024-01-30 09:40:00,73.87,74.2,73.81,74.0,22195.0,73.87,74.2,73.81,74.0,22195.0
2024-01-30 09:50:00,74.02,74.37,74.02,74.33,13886.0,74.02,74.37,74.02,74.33,13886.0
2024-01-30 10:00:00,74.3,74.3,73.83,74.04,25974.0,74.3,74.3,73.83,74.04,25974.0
2024-01-30 10:10:00,74.04,74.11,73.95,73.97,18960.0,74.04,74.11,73.95,73.97,18960.0
2024-01-30 10:20:00,73.96,73.98,73.79,73.94,20006.0,73.96,73.98,73.79,73.94,20006.0
2024-01-30 10:30:00,73.95,73.95,73.79,73.81,21810.0,73.95,73.95,73.79,73.81,21810.0
2024-01-30 10:40:00,73.8,73.89,73.8,73.84,19211.0,73.8,73.89,73.8,73.84,19211.0
2024-01-30 10:50:00,73.84,73.87,73.71,73.72,34408.0,73.84,73.87,73.71,73.72,34408.0
2024-01-30 11:00:00,73.72,73.87,73.68,73.87,26983.0,73.72,73.87,73.68,73.87,26983.0
2024-01-30 11:10:00,73.89,73.95,73.77,73.77,13541.0,73.89,73.95,73.77,73.77,13541.0
2024-01-30 11:20:00,73.76,73.83,73.69,73.75,117659.0,73.76,73.83,73.69,73.75,117659.0
2024-01-30 11:30:00,73.76,73.77,73.69,73.73,18860.0,73.76,73.77,73.69,73.73,18860.0
2024-01-30 11:40:00,73.73,73.92,73.71,73.9,6651.0,73.73,73.92,73.71,73.9,6651.0
2024-01-30 11:50:00,73.91,73.95,73.87,73.94,9485.0,73.91,73.95,73.87,73.94,9485.0
2024-01-30 12:00:00,73.95,73.95,73.81,73.83,7090.0,73.95,73.95,73.81,73.83,7090.0
2024-01-30 12:10:00,73.84,74.07,73.83,74.07,32952.0,73.84,74.07,73.83,74.07,32952.0
2024-01-30 12:20:00,74.08,74.13,74.01,74.04,15419.0,74.08,74.13,74.01,74.04,15419.0
2024-01-30 12:30:00,74.03,74.03,73.93,73.96,12304.0,74.03,74.03,73.93,73.96,12304.0
2024-01-30 12:40:00,73.96,74.0,73.9,73.97,11769.0,73.96,74.0,73.9,73.97,11769.0
2024-01-30 12:50:00,73.97,74.0,73.87,73.89,9965.0,73.97,74.0,73.87,73.89,9965.0
2024-01-30 13:00:00,73.87,73.95,73.85,73.88,13577.0,73.87,73.95,73.85,73.88,13577.0
2024-01-30 13:10:00,73.87,74.0,73.87,73.95,11603.0,73.87,74.0,73.87,73.95,11603.0
2024-01-30 13:20:00,73.95,74.04,73.95,74.01,7375.0,73.95,74.04,73.95,74.01,7375.0
2024-01-30 13:30:00,74.03,74.04,73.95,73.99,15559.0,74.03,74.04,73.95,73.99,15559.0
2024-01-30 13:40:00,73.98,73.98,73.91,73.91,9527.0,73.98,73.98,73.91,73.91,9527.0
2024-01-30 13:50:00,73.9,73.95,73.9,73.92,17828.0,73.9,73.95,73.9,73.92,17828.0
2024-01-30 14:00:00,73.91,73.91,73.76,73.82,28113.0,73.91,73.91,73.76,73.82,28113.0
2024-01-30 14:10:00,73.82,73.86,73.7,73.7,21628.0,73.82,73.86,73.7,73.7,21628.0
2024-01-30 14:20:00,73.69,73.88,73.68,73.79,36748.0,73.69,73.88,73.68,73.79,36748.0
2024-01-30 14:30:00,73.78,73.87,73.77,73.85,43651.0,73.78,73.87,73.77,73.85,43651.0
2024-01-30 14:40:00,73.85,73.92,73.78,73.92,151600.0,73.85,73.92,73.78,73.92,151600.0
2024-01-30 14:50:00,73.96,74.01,73.82,73.84,38429.0,73.96,74.01,73.82,73.84,38429.0
2024-01-30 15:00:00,73.85,73.91,73.81,73.83,24317.0,73.85,73.91,73.81,73.83,24317.0
2024-01-30 15:10:00,73.84,73.91,73.83,73.86,35129.0,73.84,73.91,73.83,73.86,35129.0
2024-01-30 15:20:00,73.85,73.96,73.85,73.93,17849.0,73.85,73.96,73.85,73.93,17849.0
2024-01-30 15:30:00,73.94,73.95,73.86,73.88,35384.0,73.94,73.95,73.86,73.88,35384.0
2024-01-30 15:40:00,73.87,73.92,73.81,73.92,77166.0,73.87,73.92,73.81,73.92,77166.0
2024-01-30 15:50:00,73.92,73.94,73.79,73.9,161606.0,73.92,73.94,73.79,73.9,161606.0
2024-01-31 09:30:00,77.76,78.99,77.19,78.8,1070982.0,77.76,78.99,77.19,78.8,1070982.0
2024-01-31 09:40:00,78.72,79.14,78.46,78.82,445779.0,78.72,79.14,78.46,78.82,445779.0
2024-01-31 09:50:00,78.81,79.26,78.71,78.78,322598.0,78.81,79.26,78.71,78.78,322598.0
2024-01-31 10:00:00,78.79,79.02,78.31,78.56,229855.0,78.79,79.02,78.31,78.56,229855.0
2024-01-31 10:10:00,78.55,79.03,78.53,78.91,129595.0,78.55,79.03,78.53,78.91,129595.0
2024-01-31 10:20:00,78.91,79.17,78.72,79.0,155840.0,78.91,79.17,78.72,79.0,155840.0
2024-01-31 10:30:00,78.96,78.99,78.49,78.79,96942.0,78.96,78.99,78.49,78.79,96942.0
2024-01-31 10:40:00,78.8,78.98,78.48,78.54,137452.0,78.8,78.98,78.48,78.54,137452.0
2024-01-31 10:50:00,78.52,78.6,78.24,78.33,116310.0,78.52,78.6,78.24,78.33,116310.0
2024-01-31 11:00:00,78.3,78.52,78.23,78.46,125567.0,78.3,78.52,78.23,78.46,125567.0
2024-01-31 11:10:00,78.47,78.68,78.39,78.55,276461.0,78.47,78.68,78.39,78.55,276461.0
2024-01-31 11:20:00,78.53,78.73,78.49,78.67,108694.0,78.53,78.73,78.49,78.67,108694.0
2024-01-31 11:30:00,78.66,78.66,78.44,78.48,46991.0,78.66,78.66,78.44,78.48,46991.0
2024-01-31 11:40:00,78.47,78.62,78.45,78.62,48075.0,78.47,78.62,78.45,78.62,48075.0
2024-01-31 11:50:00,78.63,78.7,78.54,78.68,50956.0,78.63,78.7,78.54,78.68,50956.0
2024-01-31 12:00:00,78.68,78.73,78.54,78.55,125620.0,78.68,78.73,78.54,78.55,125620.0
2024-01-31 12:10:00,78.54,78.73,78.53,78.63,48424.0,78.54,78.73,78.53,78.63,48424.0
2024-01-31 12:20:00,78.62,79.09,78.62,79.06,85774.0,78.62,79.09,78.62,79.06,85774.0
2024-01-31 12:30:00,79.06,79.39,79.05,79.15,81140.0,79.06,79.39,79.05,79.15,81140.0
2024-01-31 12:40:00,79.16,79.23,79.06,79.07,79062.0,79.16,79.23,79.06,79.07,79062.0
2024-01-31 12:50:00,79.08,79.12,78.96,79.09,94707.0,79.08,79.12,78.96,79.09,94707.0
2024-01-31 13:00:00,79.1,79.23,79.08,79.23,48429.0,79.1,79.23,79.08,79.23,48429.0
2024-01-31 13:10:00,79.24,79.24,79.13,79.13,42189.0,79.24,79.24,79.13,79.13,42189.0
2024-01-31 13:20:00,79.13,79.21,79.1,79.21,59688.0,79.13,79.21,79.1,79.21,59688.0
2024-01-31 13:30:00,79.22,79.63,79.21,79.61,109297.0,79.22,79.63,79.21,79.61,109297.0
2024-01-31 13:40:00,79.62,79.66,79.35,79.41,100386.0,79.62,79.66,79.35,79.41,100386.0
2024-01-31 13:50:00,79.41,79.42,79.25,79.32,84526.0,79.41,79.42,79.25,79.32,84526.0
2024-01-31 14:00:00,79.34,79.36,78.6,78.71,131746.0,79.34,79.36,78.6,78.71,131746.0
2024-01-31 14:10:00,78.73,79.08,78.71,78.99,93728.0,78.73,79.08,78.71,78.99,93728.0
2024-01-31 14:20:00,78.99,79.24,78.89,79.17,68122.0,78.99,79.24,78.89,79.17,68122.0
2024-01-31 14:30:00,79.17,79.67,79.13,79.65,96976.0,79.17,79.67,79.13,79.65,96976.0
2024-01-31 14:40:00,79.65,79.93,79.57,79.65,121032.0,79.65,79.93,79.57,79.65,121032.0
2024-01-31 14:50:00,79.64,79.65,79.1,79.13,90847.0,79.64,79.65,79.1,79.13,90847.0
2024-01-31 15:00:00,79.13,79.18,78.41,78.53,137573.0,79.13,79.18,78.41,78.53,137573.0
2024-01-31 15:10:00,78.53,78.75,78.47,78.5,114036.0,78.53,78.75,78.47,78.5,114036.0
2024-01-31 15:20:00,78.5,78.74,78.5,78.55,75959.0,78.5,78.74,78.5,78.55,75959.0
2024-01-31 15:30:00,78.54,78.64,78.47,78.61,120842.0,78.54,78.64,78.47,78.61,120842.0
2024-01-31 15:40:00,78.6,78.67,78.49,78.55,204632.0,78.6,78.67,78.49,78.55,204632.0
2024-01-31 15:50:00,78.55,78.61,78.42,78.48,798005.0,78.55,78.61,78.42,78.48,798005.0
2024-02-01 09:30:00,78.29,78.61,77.59,77.62,110096.0,78.29,78.61,77.59,77.62,110096.0
2024-02-01 09:40:00,77.61,78.15,77.61,77.76,64252.0,77.61,78.15,77.61,77.76,64252.0
2024-02-01 09:50:00,77.76,78.01,77.35,77.4,178574.0,77.76,78.01,77.35,77.4,178574.0
2024-02-01 10:00:00,77.36,77.8,77.11,77.8,110588.0,77.36,77.8,77.11,77.8,110588.0
2024-02-01 10:10:00,77.8,77.85,77.37,77.7,582944.0,77.8,77.85,77.37,77.7,582944.0
2024-02-01 10:20:00,77.69,78.17,77.49,78.09,111759.0,77.69,78.17,77.49,78.09,111759.0
2024-02-01 10:30:00,78.08,78.23,77.91,78.02,85185.0,78.08,78.23,77.91,78.02,85185.0
2024-02-01 10:40:00,78.06,78.61,78.0,78.52,93720.0,78.06,78.61,78.0,78.52,93720.0
2024-02-01 10:50:00,78.52,78.52,78.08,78.1,60414.0,78.52,78.52,78.08,78.1,60414.0
2024-02-01 11:00:00,78.11,78.68,78.09,78.37,73981.0,78.11,78.68,78.09,78.37,73981.0
2024-02-01 11:10:00,78.4,78.41,78.08,78.19,226397.0,78.4,78.41,78.08,78.19,226397.0
2024-02-01 11:20:00,78.24,78.54,78.22,78.28,55389.0,78.24,78.54,78.22,78.28,55389.0
2024-02-01 11:30:00,78.27,78.61,78.27,78.61,27345.0,78.27,78.61,78.27,78.61,27345.0
2024-02-01 11:40:00,78.61,78.61,78.35,78.37,28555.0,78.61,78.61,78.35,78.37,28555.0
2024-02-01 11:50:00,78.38,78.42,78.34,78.41,35768.0,78.38,78.42,78.34,78.41,35768.0
2024-02-01 12:00:00,78.43,78.67,78.43,78.51,62322.0,78.43,78.67,78.43,78.51,62322.0
2024-02-01 12:10:00,78.53,78.66,78.11,78.14,248152.0,78.53,78.66,78.11,78.14,248152.0
2024-02-01 12:20:00,78.14,78.49,78.12,78.46,39558.0,78.14,78.49,78.12,78.46,39558.0
2024-02-01 12:30:00,78.47,78.58,78.4,78.55,35482.0,78.47,78.58,78.4,78.55,35482.0
2024-02-01 12:40:00,78.56,78.79,78.55,78.79,33094.0,78.56,78.79,78.55,78.79,33094.0
2024-02-01 12:50:00,78.79,78.91,78.78,78.79,23110.0,78.79,78.91,78.78,78.79,23110.0
2024-02-01 13:00:00,78.78,78.9,78.65,78.66,24554.0,78.78,78.9,78.65,78.66,24554.0
2024-02-01 13:10:00,78.65,78.75,78.51,78.55,43568.0,78.65,78.75,78.51,78.55,43568.0
2024-02-01 13:20:00,78.56,78.64,78.48,78.51,34607.0,78.56,78.64,78.48,78.51,34607.0
2024-02-01 13:30:00,78.52,78.66,78.34,78.34,58246.0,78.52,78.66,78.34,78.34,58246.0
2024-02-01 13:40:00,78.34,78.54,78.31,78.53,43473.0,78.34,78.54,78.31,78.53,43473.0
2024-02-01 13:50:00,78.55,78.64,78.53,78.62,30851.0,78.55,78.64,78.53,78.62,30851.0
2024-02-01 14:00:00,78.63,78.81,78.58,78.79,38263.0,78.63,78.81,78.58,78.79,38263.0
2024-02-01 14:10:00,78.79,78.82,78.55,78.59,41224.0,78.79,78.82,78.55,78.59,41224.0
2024-02-01 14:20:00,78.59,78.6,78.4,78.43,53937.0,78.59,78.6,78.4,78.43,53937.0
2024-02-01 14:30:00,78.44,78.52,78.27,78.48,57291.0,78.44,78.52,78.27,78.48,57291.0
2024-02-01 14:40:00,78.48,78.67,78.47,78.64,39786.0,78.48,78.67,78.47,78.64,39786.0
2024-02-01 14:50:00,78.65,78.72,78.5,78.5,39637.0,78.65,78.72,78.5,78.5,39637.0
2024-02-01 15:00:00,78.5,78.52,78.36,78.49,38975.0,78.5,78.52,78.36,78.49,38975.0
2024-02-01 15:10:00,78.48,78.63,78.43,78.63,47868.0,78.48,78.63,78.43,78.63,47868.0
2024-02-01 15:20:00,78.63,78.72,78.55,78.68,48636.0,78.63,78.72,78.55,78.68,48636.0
2024-02-01 15:30:00,78.68,78.74,78.53,78.59,69488.0,78.68,78.74,78.53,78.59,69488.0
2024-02-01 15:40:00,78.59,78.68,78.54,78.56,110780.0,78.59,78.68,78.54,78.56,110780.0
2024-02-01 15:50:00,78.55,78.74,78.41,78.69,409295.0,78.55,78.74,78.41,78.69,409295.0
2024-02-02 09:30:00,80.0,81.97,79.71,81.01,592073.0,80.0,81.97,79.71,81.01,592073.0
2024-02-02 09:40:00,80.99,81.25,80.37,80.58,269414.0,80.99,81.25,80.37,80.58,269414.0
2024-02-02 09:50:00,80.59,81.12,80.42,80.98,139467.0,80.59,81.12,80.42,80.98,139467.0
2024-02-02 10:00:00,81.04,81.96,80.66,81.71,325072.0,81.04,81.96,80.66,81.71,325072.0
2024-02-02 10:10:00,81.7,83.12,81.55,82.87,624306.0,81.7,83.12,81.55,82.87,624306.0
2024-02-02 10:20:00,82.88,83.97,82.87,82.98,450143.0,82.88,83.97,82.87,82.98,450143.0
2024-02-02 10:30:00,83.01,83.47,82.95,83.19,183906.0,83.01,83.47,82.95,83.19,183906.0
2024-02-02 10:40:00,83.2,83.97,83.19,83.96,184083.0,83.2,83.97,83.19,83.96,184083.0
2024-02-02 10:50:00,83.95,84.29,83.3,84.15,276465.0,83.95,84.29,83.3,84.15,276465.0
2024-02-02 11:00:00,84.17,84.65,83.98,84.65,220396.0,84.17,84.65,83.98,84.65,220396.0
2024-02-02 11:10:00,84.63,85.23,84.5,85.17,253010.0,84.63,85.23,84.5,85.17,253010.0
2024-02-02 11:20:00,85.17,85.27,84.21,84.92,305572.0,85.17,85.27,84.21,84.92,305572.0
2024-02-02 11:30:00,84.92,85.11,84.46,85.0,368982.0,84.92,85.11,84.46,85.0,368982.0
2024-02-02 11:40:00,85.01,85.11,84.51,84.67,149830.0,85.01,85.11,84.51,84.67,149830.0
2024-02-02 11:50:00,84.67,84.91,84.56,84.64,159233.0,84.67,84.91,84.56,84.64,159233.0
2024-02-02 12:00:00,84.63,85.06,84.45,84.58,226773.0,84.63,85.06,84.45,84.58,226773.0
2024-02-02 12:10:00,84.58,84.75,84.32,84.41,122100.0,84.58,84.75,84.32,84.41,122100.0
2024-02-02 12:20:00,84.4,84.59,84.18,84.51,78177.0,84.4,84.59,84.18,84.51,78177.0
2024-02-02 12:30:00,84.53,84.96,84.52,84.78,104486.0,84.53,84.96,84.52,84.78,104486.0
2024-02-02 12:40:00,84.75,84.78,84.23,84.35,109838.0,84.75,84.78,84.23,84.35,109838.0
2024-02-02 12:50:00,84.34,84.43,84.04,84.42,65797.0,84.34,84.43,84.04,84.42,65797.0
2024-02-02 13:00:00,84.43,84.63,84.42,84.6,87566.0,84.43,84.63,84.42,84.6,87566.0
2024-02-02 13:10:00,84.61,85.0,84.54,85.0,107270.0,84.61,85.0,84.54,85.0,107270.0
2024-02-02 13:20:00,84.99,85.03,84.8,84.86,106187.0,84.99,85.03,84.8,84.86,106187.0
2024-02-02 13:30:00,84.86,84.86,84.6,84.76,128138.0,84.86,84.86,84.6,84.76,128138.0
2024-02-02 13:40:00,84.77,85.03,84.71,84.95,108378.0,84.77,85.03,84.71,84.95,108378.0
2024-02-02 13:50:00,84.96,85.13,84.94,85.06,93787.0,84.96,85.13,84.94,85.06,93787.0
2024-02-02 14:00:00,85.06,85.35,85.05,85.2,126057.0,85.06,85.35,85.05,85.2,126057.0
2024-02-02 14:10:00,85.21,85.68,85.21,85.47,124956.0,85.21,85.68,85.21,85.47,124956.0
2024-02-02 14:20:00,85.48,85.54,85.25,85.53,108415.0,85.48,85.54,85.25,85.53,108415.0
2024-02-02 14:30:00,85.53,85.91,85.49,85.74,116214.0,85.53,85.91,85.49,85.74,116214.0
2024-02-02 14:40:00,85.74,85.83,85.48,85.79,117899.0,85.74,85.83,85.48,85.79,117899.0
2024-02-02 14:50:00,85.79,85.86,85.64,85.64,92097.0,85.79,85.86,85.64,85.64,92097.0
2024-02-02 15:00:00,85.63,85.94,85.59,85.87,134652.0,85.63,85.94,85.59,85.87,134652.0
2024-02-02 15:10:00,85.89,86.0,85.8,85.91,142513.0,85.89,86.0,85.8,85.91,142513.0
2024-02-02 15:20:00,85.9,86.14,85.77,86.13,192555.0,85.9,86.14,85.77,86.13,192555.0
2024-02-02 15:30:00,86.13,86.35,85.95,86.24,267952.0,86.13,86.35,85.95,86.24,267952.0
2024-02-02 15:40:00,86.24,86.27,85.99,86.24,331299.0,86.24,86.27,85.99,86.24,331299.0
2024-02-02 15:50:00,86.22,86.47,86.09,86.09,1043989.0,86.22,86.47,86.09,86.09,1043989.0
2024-02-05 09:30:00,88.0,89.47,87.76,88.77,1004204.0,88.0,89.47,87.76,88.77,1004204.0
2024-02-05 09:40:00,88.77,90.2,88.75,89.53,629111.0,88.77,90.2,88.75,89.53,629111.0
2024-02-05 09:50:00,89.49,89.63,88.92,88.98,307437.0,89.49,89.63,88.92,88.98,307437.0
2024-02-05 10:00:00,88.98,89.19,88.44,88.67,406968.0,88.98,89.19,88.44,88.67,406968.0
2024-02-05 10:10:00,88.61,88.74,88.24,88.62,225139.0,88.61,88.74,88.24,88.62,225139.0
2024-02-05 10:20:00,88.62,88.66,87.79,88.64,574238.0,88.62,88.66,87.79,88.64,574238.0
2024-02-05 10:30:00,88.64,88.88,88.32,88.6,267512.0,88.64,88.88,88.32,88.6,267512.0
2024-02-05 10:40:00,88.58,88.68,88.33,88.49,131503.0,88.58,88.68,88.33,88.49,131503.0
2024-02-05 10:50:00,88.52,88.54,88.26,88.28,99857.0,88.52,88.54,88.26,88.28,99857.0
2024-02-05 11:00:00,88.29,88.29,87.82,87.88,495625.0,88.29,88.29,87.82,87.88,495625.0
2024-02-05 11:10:00,87.87,87.87,87.46,87.64,309668.0,87.87,87.87,87.46,87.64,309668.0
2024-02-05 11:20:00,87.65,87.85,87.31,87.41,203770.0,87.65,87.85,87.31,87.41,203770.0
2024-02-05 11:30:00,87.41,87.72,87.17,87.51,162531.0,87.41,87.72,87.17,87.51,162531.0
2024-02-05 11:40:00,87.5,87.85,87.28,87.71,119239.0,87.5,87.85,87.28,87.71,119239.0
2024-02-05 11:50:00,87.69,87.69,87.17,87.53,133048.0,87.69,87.69,87.17,87.53,133048.0
2024-02-05 12:00:00,87.54,87.87,87.53,87.78,78265.0,87.54,87.87,87.53,87.78,78265.0
2024-02-05 12:10:00,87.77,88.07,87.74,87.88,71101.0,87.77,88.07,87.74,87.88,71101.0
2024-02-05 12:20:00,87.88,87.92,87.57,87.6,80130.0,87.88,87.92,87.57,87.6,80130.0
2024-02-05 12:30:00,87.61,87.95,87.59,87.89,270385.0,87.61,87.95,87.59,87.89,270385.0
2024-02-05 12:40:00,87.89,88.0,87.84,87.97,84164.0,87.89,88.0,87.84,87.97,84164.0
2024-02-05 12:50:00,87.97,88.0,87.63,87.73,85350.0,87.97,88.0,87.63,87.73,85350.0
2024-02-05 13:00:00,87.71,87.75,87.57,87.67,76372.0,87.71,87.75,87.57,87.67,76372.0
2024-02-05 13:10:00,87.66,87.79,87.64,87.7,65736.0,87.66,87.79,87.64,87.7,65736.0
2024-02-05 13:20:00,87.69,87.7,87.02,87.07,92945.0,87.69,87.7,87.02,87.07,92945.0
2024-02-05 13:30:00,87.07,87.31,87.04,87.26,61413.0,87.07,87.31,87.04,87.26,61413.0
2024-02-05 13:40:00,87.27,87.33,87.14,87.15,51744.0,87.27,87.33,87.14,87.15,51744.0
2024-02-05 13:50:00,87.15,87.43,87.14,87.42,58282.0,87.15,87.43,87.14,87.42,58282.0
2024-02-05 14:00:00,87.41,87.44,87.22,87.3,57342.0,87.41,87.44,87.22,87.3,57342.0
2024-02-05 14:10:00,87.29,87.39,87.14,87.2,66367.0,87.29,87.39,87.14,87.2,66367.0
2024-02-05 14:20:00,87.2,87.44,87.05,87.18,125784.0,87.2,87.44,87.05,87.18,125784.0
2024-02-05 14:30:00,87.2,87.44,87.17,87.29,80209.0,87.2,87.44,87.17,87.29,80209.0
2024-02-05 14:40:00,87.29,87.29,87.02,87.04,116010.0,87.29,87.29,87.02,87.04,116010.0
2024-02-05 14:50:00,87.03,87.12,86.95,87.02,114156.0,87.03,87.12,86.95,87.02,114156.0
2024-02-05 15:00:00,87.02,87.14,86.65,86.68,93029.0,87.02,87.14,86.65,86.68,93029.0
2024-02-05 15:10:00,86.69,86.75,86.48,86.48,88555.0,86.69,86.75,86.48,86.48,88555.0
2024-02-05 15:20:00,86.46,86.62,86.46,86.55,124356.0,86.46,86.62,86.46,86.55,124356.0
2024-02-05 15:30:00,86.54,86.61,86.43,86.56,144567.0,86.54,86.61,86.43,86.56,144567.0
2024-02-05 15:40:00,86.56,86.59,86.12,86.12,207581.0,86.56,86.59,86.12,86.12,207581.0
2024-02-05 15:50:00,86.13,86.31,85.99,86.01,570967.0,86.13,86.31,85.99,86.01,570967.0
2024-02-06 09:30:00,86.13,86.47,85.0,86.25,150388.0,86.13,86.47,85.0,86.25,150388.0
2024-02-06 09:40:00,86.18,86.65,86.12,86.63,247550.0,86.18,86.65,86.12,86.63,247550.0
2024-02-06 09:50:00,86.67,86.83,86.32,86.38,192660.0,86.67,86.83,86.32,86.38,192660.0
2024-02-06 10:00:00,86.37,86.58,86.32,86.4,60331.0,86.37,86.58,86.32,86.4,60331.0
2024-02-06 10:10:00,86.37,86.61,86.15,86.52,167110.0,86.37,86.61,86.15,86.52,167110.0
2024-02-06 10:20:00,86.51,86.67,86.34,86.67,228090.0,86.51,86.67,86.34,86.67,228090.0
2024-02-06 10:30:00,86.67,87.1,86.66,86.86,122542.0,86.67,87.1,86.66,86.86,122542.0
2024-02-06 10:40:00,86.88,87.12,86.84,86.94,52620.0,86.88,87.12,86.84,86.94,52620.0
2024-02-06 10:50:00,86.95,87.04,86.86,87.04,48351.0,86.95,87.04,86.86,87.04,48351.0
2024-02-06 11:00:00,87.04,87.09,86.92,87.01,67523.0,87.04,87.09,86.92,87.01,67523.0
2024-02-06 11:10:00,87.02,87.11,86.91,87.11,152024.0,87.02,87.11,86.91,87.11,152024.0
2024-02-06 11:20:00,87.12,87.38,87.1,87.38,58352.0,87.12,87.38,87.1,87.38,58352.0
2024-02-06 11:30:00,87.39,87.39,87.21,87.29,26940.0,87.39,87.39,87.21,87.29,26940.0
2024-02-06 11:40:00,87.3,87.32,87.1,87.28,50802.0,87.3,87.32,87.1,87.28,50802.0
2024-02-06 11:50:00,87.27,87.38,87.14,87.25,69130.0,87.27,87.38,87.14,87.25,69130.0
2024-02-06 12:00:00,87.29,87.41,87.14,87.29,66807.0,87.29,87.41,87.14,87.29,66807.0
2024-02-06 12:10:00,87.28,87.47,87.27,87.36,46451.0,87.28,87.47,87.27,87.36,46451.0
2024-02-06 12:20:00,87.35,87.52,87.27,87.48,68246.0,87.35,87.52,87.27,87.48,68246.0
2024-02-06 12:30:00,87.5,87.56,87.35,87.49,55024.0,87.5,87.56,87.35,87.49,55024.0
2024-02-06 12:40:00,87.49,87.78,87.43,87.67,172908.0,87.49,87.78,87.43,87.67,172908.0
2024-02-06 12:50:00,87.65,87.97,87.65,87.82,81148.0,87.65,87.97,87.65,87.82,81148.0
2024-02-06 13:00:00,87.82,88.07,87.68,87.92,119167.0,87.82,88.07,87.68,87.92,119167.0
2024-02-06 13:10:00,87.92,88.03,87.79,87.92,81113.0,87.92,88.03,87.79,87.92,81113.0
2024-02-06 13:20:00,87.92,87.92,87.65,87.8,74715.0,87.92,87.92,87.65,87.8,74715.0
2024-02-06 13:30:00,87.8,88.1,87.8,87.94,240408.0,87.8,88.1,87.8,87.94,240408.0
2024-02-06 13:40:00,87.96,88.0,87.9,88.0,47849.0,87.96,88.0,87.9,88.0,47849.0
2024-02-06 13:50:00,88.0,88.25,87.98,88.25,109936.0,88.0,88.25,87.98,88.25,109936.0
2024-02-06 14:00:00,88.26,88.37,87.99,88.0,89104.0,88.26,88.37,87.99,88.0,89104.0
2024-02-06 14:10:00,87.99,88.11,87.93,87.99,93343.0,87.99,88.11,87.93,87.99,93343.0
2024-02-06 14:20:00,87.99,88.18,87.97,88.12,104486.0,87.99,88.18,87.97,88.12,104486.0
2024-02-06 14:30:00,88.14,88.27,88.06,88.27,152133.0,88.14,88.27,88.06,88.27,152133.0
2024-02-06 14:40:00,88.26,88.43,88.25,88.39,136569.0,88.26,88.43,88.25,88.39,136569.0
2024-02-06 14:50:00,88.39,88.48,88.28,88.42,152868.0,88.39,88.48,88.28,88.42,152868.0
2024-02-06 15:00:00,88.43,88.57,88.35,88.46,63015.0,88.43,88.57,88.35,88.46,63015.0
2024-02-06 15:10:00,88.46,88.48,88.2,88.28,100350.0,88.46,88.48,88.2,88.28,100350.0
2024-02-06 15:20:00,88.29,88.52,88.25,88.51,107846.0,88.29,88.52,88.25,88.51,107846.0
2024-02-06 15:30:00,88.5,88.75,88.39,88.59,245615.0,88.5,88.75,88.39,88.59,245615.0
2024-02-06 15:40:00,88.57,88.83,88.45,88.76,312946.0,88.57,88.83,88.45,88.76,312946.0
2024-02-06 15:50:00,88.76,88.79,88.22,88.3,689929.0,88.76,88.79,88.22,88.3,689929.0
2024-02-07 09:30:00,89.44,89.44,82.53,86.84,1182229.0,89.44,89.44,82.53,86.84,1182229.0
2024-02-07 09:40:00,86.96,88.92,86.81,88.73,351366.0,86.96,88.92,86.81,88.73,351366.0
2024-02-07 09:50:00,88.72,88.83,87.65,88.04,172939.0,88.72,88.83,87.65,88.04,172939.0
2024-02-07 10:00:00,88.04,88.4,86.66,88.12,161101.0,88.04,88.4,86.66,88.12,161101.0
2024-02-07 10:10:00,88.11,88.36,87.19,88.1,88682.0,88.11,88.36,87.19,88.1,88682.0
2024-02-07 10:20:00,88.1,88.12,87.01,87.39,97023.0,88.1,88.12,87.01,87.39,97023.0
2024-02-07 10:30:00,87.42,87.52,86.4,86.65,101147.0,87.42,87.52,86.4,86.65,101147.0
2024-02-07 10:40:00,86.63,87.33,86.44,86.92,61606.0,86.63,87.33,86.44,86.92,61606.0
2024-02-07 10:50:00,86.95,86.98,86.44,86.81,88907.0,86.95,86.98,86.44,86.81,88907.0
2024-02-07 11:00:00,86.77,87.0,86.73,86.77,73708.0,86.77,87.0,86.73,86.77,73708.0
2024-02-07 11:10:00,86.74,87.05,86.48,86.78,72446.0,86.74,87.05,86.48,86.78,72446.0
2024-02-07 11:20:00,86.73,87.02,86.64,86.76,31594.0,86.73,87.02,86.64,86.76,31594.0
2024-02-07 11:30:00,86.76,87.24,86.76,87.16,30092.0,86.76,87.24,86.76,87.16,30092.0
2024-02-07 11:40:00,87.19,87.46,86.92,87.46,49822.0,87.19,87.46,86.92,87.46,49822.0
2024-02-07 11:50:00,87.46,87.84,87.43,87.52,84271.0,87.46,87.84,87.43,87.52,84271.0
2024-02-07 12:00:00,87.48,87.58,87.22,87.53,38253.0,87.48,87.58,87.22,87.53,38253.0
2024-02-07 12:10:00,87.53,87.71,87.35,87.39,96596.0,87.53,87.71,87.35,87.39,96596.0
2024-02-07 12:20:00,87.35,87.48,87.27,87.44,40936.0,87.35,87.48,87.27,87.44,40936.0
2024-02-07 12:30:00,87.43,87.92,87.39,87.92,62228.0,87.43,87.92,87.39,87.92,62228.0
2024-02-07 12:40:00,87.92,88.11,87.83,88.11,51747.0,87.92,88.11,87.83,88.11,51747.0
2024-02-07 12:50:00,88.11,88.11,87.73,87.73,66355.0,88.11,88.11,87.73,87.73,66355.0
2024-02-07 13:00:00,87.72,87.88,87.36,87.42,93514.0,87.72,87.88,87.36,87.42,93514.0
2024-02-07 13:10:00,87.43,87.43,87.12,87.34,58802.0,87.43,87.43,87.12,87.34,58802.0
2024-02-07 13:20:00,87.34,87.35,87.11,87.22,35261.0,87.34,87.35,87.11,87.22,35261.0
2024-02-07 13:30:00,87.25,87.37,86.93,86.99,44552.0,87.25,87.37,86.93,86.99,44552.0
2024-02-07 13:40:00,87.0,87.05,86.65,86.92,44676.0,87.0,87.05,86.65,86.92,44676.0
2024-02-07 13:50:00,86.92,86.95,86.35,86.49,50769.0,86.92,86.95,86.35,86.49,50769.0
2024-02-07 14:00:00,86.47,86.87,86.45,86.87,43692.0,86.47,86.87,86.45,86.87,43692.0
2024-02-07 14:10:00,86.87,87.15,86.84,87.05,70252.0,86.87,87.15,86.84,87.05,70252.0
2024-02-07 14:20:00,87.07,87.16,86.85,87.03,46513.0,87.07,87.16,86.85,87.03,46513.0
2024-02-07 14:30:00,87.04,87.28,87.0,87.26,42958.0,87.04,87.28,87.0,87.26,42958.0
2024-02-07 14:40:00,87.26,87.48,87.2,87.38,63601.0,87.26,87.48,87.2,87.38,63601.0
2024-02-07 14:50:00,87.38,87.43,87.16,87.2,96414.0,87.38,87.43,87.16,87.2,96414.0
2024-02-07 15:00:00,87.19,87.4,87.15,87.31,50561.0,87.19,87.4,87.15,87.31,50561.0
2024-02-07 15:10:00,87.29,87.39,87.22,87.22,56326.0,87.29,87.39,87.22,87.22,56326.0
2024-02-07 15:20:00,87.22,87.26,87.0,87.04,83848.0,87.22,87.26,87.0,87.04,83848.0
2024-02-07 15:30:00,87.02,87.03,86.86,86.89,79069.0,87.02,87.03,86.86,86.89,79069.0
2024-02-07 15:40:00,86.89,86.98,86.67,86.69,134465.0,86.89,86.98,86.67,86.69,134465.0
2024-02-07 15:50:00,86.66,86.71,86.45,86.54,554329.0,86.66,86.71,86.45,86.54,554329.0
2024-02-08 09:30:00,86.45,86.65,86.04,86.42,107372.0,86.45,86.65,86.04,86.42,107372.0
2024-02-08 09:40:00,86.41,86.42,85.21,85.21,51771.0,86.41,86.42,85.21,85.21,51771.0
2024-02-08 09:50:00,85.23,85.87,85.23,85.73,45233.0,85.23,85.87,85.23,85.73,45233.0
2024-02-08 10:00:00,85.75,85.93,85.46,85.77,57275.0,85.75,85.93,85.46,85.77,57275.0
2024-02-08 10:10:00,85.81,86.15,85.71,86.11,46573.0,85.81,86.15,85.71,86.11,46573.0
2024-02-08 10:20:00,86.12,86.28,85.9,86.19,59775.0,86.12,86.28,85.9,86.19,59775.0
2024-02-08 10:30:00,86.16,86.18,85.83,86.0,44496.0,86.16,86.18,85.83,86.0,44496.0
2024-02-08 10:40:00,86.01,86.01,85.47,85.52,33174.0,86.01,86.01,85.47,85.52,33174.0
2024-02-08 10:50:00,85.5,85.62,85.44,85.52,48676.0,85.5,85.62,85.44,85.52,48676.0
2024-02-08 11:00:00,85.53,85.75,85.49,85.65,61948.0,85.53,85.75,85.49,85.65,61948.0
2024-02-08 11:10:00,85.65,85.65,85.3,85.52,33227.0,85.65,85.65,85.3,85.52,33227.0
2024-02-08 11:20:00,85.53,85.81,85.5,85.67,47646.0,85.53,85.81,85.5,85.67,47646.0
2024-02-08 11:30:00,85.67,85.67,85.27,85.38,55631.0,85.67,85.67,85.27,85.38,55631.0
2024-02-08 11:40:00,85.4,85.63,85.35,85.62,24794.0,85.4,85.63,85.35,85.62,24794.0
2024-02-08 11:50:00,85.6,85.66,85.38,85.42,31123.0,85.6,85.66,85.38,85.42,31123.0
2024-02-08 12:00:00,85.41,85.45,85.28,85.39,25869.0,85.41,85.45,85.28,85.39,25869.0
2024-02-08 12:10:00,85.4,85.66,85.4,85.61,28374.0,85.4,85.66,85.4,85.61,28374.0
2024-02-08 12:20:00,85.62,85.75,85.57,85.7,21716.0,85.62,85.75,85.57,85.7,21716.0
2024-02-08 12:30:00,85.7,85.74,85.58,85.63,26398.0,85.7,85.74,85.58,85.63,26398.0
2024-02-08 12:40:00,85.66,85.78,85.64,85.72,31858.0,85.66,85.78,85.64,85.72,31858.0
2024-02-08 12:50:00,85.71,85.88,85.68,85.87,24583.0,85.71,85.88,85.68,85.87,24583.0
2024-02-08 13:00:00,85.86,85.97,85.68,85.68,27651.0,85.86,85.97,85.68,85.68,27651.0
2024-02-08 13:10:00,85.69,85.72,85.57,85.6,21722.0,85.69,85.72,85.57,85.6,21722.0
2024-02-08 13:20:00,85.59,85.62,85.43,85.62,52807.0,85.59,85.62,85.43,85.62,52807.0
2024-02-08 13:30:00,85.61,85.71,85.54,85.65,27050.0,85.61,85.71,85.54,85.65,27050.0
2024-02-08 13:40:00,85.66,86.04,85.62,85.93,74001.0,85.66,86.04,85.62,85.93,74001.0
2024-02-08 13:50:00,85.94,85.99,85.71,85.98,30735.0,85.94,85.99,85.71,85.98,30735.0
2024-02-08 14:00:00,85.98,86.1,85.91,85.95,78793.0,85.98,86.1,85.91,85.95,78793.0
2024-02-08 14:10:00,85.97,86.43,85.95,86.4,41349.0,85.97,86.43,85.95,86.4,41349.0
2024-02-08 14:20:00,86.4,86.55,86.35,86.35,37547.0,86.4,86.55,86.35,86.35,37547.0
2024-02-08 14:30:00,86.36,86.48,86.31,86.42,26632.0,86.36,86.48,86.31,86.42,26632.0
2024-02-08 14:40:00,86.42,86.46,86.28,86.31,25725.0,86.42,86.46,86.28,86.31,25725.0
2024-02-08 14:50:00,86.31,86.36,86.13,86.13,27312.0,86.31,86.36,86.13,86.13,27312.0
2024-02-08 15:00:00,86.11,86.35,86.07,86.08,54477.0,86.11,86.35,86.07,86.08,54477.0
2024-02-08 15:10:00,86.08,86.11,85.87,85.91,91328.0,86.08,86.11,85.87,85.91,91328.0
2024-02-08 15:20:00,85.91,86.03,85.8,85.9,68100.0,85.91,86.03,85.8,85.9,68100.0
2024-02-08 15:30:00,85.91,86.02,85.73,85.75,90718.0,85.91,86.02,85.73,85.75,90718.0
2024-02-08 15:40:00,85.74,85.83,85.7,85.77,103008.0,85.74,85.83,85.7,85.77,103008.0
2024-02-08 15:50:00,85.77,85.96,85.73,85.8,348115.0,85.77,85.96,85.73,85.8,348115.0
2024-02-09 09:30:00,86.08,86.58,85.58,86.58,86683.0,86.08,86.58,85.58,86.58,86683.0
2024-02-09 09:40:00,86.59,86.69,86.14,86.46,34513.0,86.59,86.69,86.14,86.46,34513.0
2024-02-09 09:50:00,86.47,86.64,86.16,86.35,35377.0,86.47,86.64,86.16,86.35,35377.0
2024-02-09 10:00:00,86.37,86.51,85.93,86.05,28064.0,86.37,86.51,85.93,86.05,28064.0
2024-02-09 10:10:00,85.96,86.05,85.67,85.67,37880.0,85.96,86.05,85.67,85.67,37880.0
2024-02-09 10:20:00,85.67,85.82,85.59,85.74,26001.0,85.67,85.82,85.59,85.74,26001.0
2024-02-09 10:30:00,85.72,85.72,85.39,85.44,38599.0,85.72,85.72,85.39,85.44,38599.0
2024-02-09 10:40:00,85.43,85.43,85.12,85.23,31126.0,85.43,85.43,85.12,85.23,31126.0
2024-02-09 10:50:00,85.24,85.32,85.13,85.2,30550.0,85.24,85.32,85.13,85.2,30550.0
2024-02-09 11:00:00,85.2,85.3,85.16,85.3,40180.0,85.2,85.3,85.16,85.3,40180.0
2024-02-09 11:10:00,85.29,85.44,85.15,85.19,30375.0,85.29,85.44,85.15,85.19,30375.0
2024-02-09 11:20:00,85.17,85.17,85.0,85.04,38627.0,85.17,85.17,85.0,85.04,38627.0
2024-02-09 11:30:00,85.06,85.15,84.97,85.01,31342.0,85.06,85.15,84.97,85.01,31342.0
2024-02-09 11:40:00,85.02,85.29,84.99,85.15,26125.0,85.02,85.29,84.99,85.15,26125.0
2024-02-09 11:50:00,85.15,85.3,85.14,85.25,25895.0,85.15,85.3,85.14,85.25,25895.0
2024-02-09 12:00:00,85.25,85.25,85.1,85.14,37184.0,85.25,85.25,85.1,85.14,37184.0
2024-02-09 12:10:00,85.14,85.15,84.96,85.04,34848.0,85.14,85.15,84.96,85.04,34848.0
2024-02-09 12:20:00,85.03,85.09,84.96,85.07,29348.0,85.03,85.09,84.96,85.07,29348.0
2024-02-09 12:30:00,85.08,85.28,85.05,85.22,30415.0,85.08,85.28,85.05,85.22,30415.0
2024-02-09 12:40:00,85.22,85.22,85.12,85.17,24363.0,85.22,85.22,85.12,85.17,24363.0
2024-02-09 12:50:00,85.19,85.33,85.14,85.33,24820.0,85.19,85.33,85.14,85.33,24820.0
2024-02-09 13:00:00,85.35,85.36,85.14,85.2,37560.0,85.35,85.36,85.14,85.2,37560.0
2024-02-09 13:10:00,85.21,85.23,85.07,85.09,32389.0,85.21,85.23,85.07,85.09,32389.0
2024-02-09 13:20:00,85.09,85.2,85.05,85.14,23272.0,85.09,85.2,85.05,85.14,23272.0
2024-02-09 13:30:00,85.14,85.24,85.11,85.17,26601.0,85.14,85.24,85.11,85.17,26601.0
2024-02-09 13:40:00,85.17,85.18,85.05,85.08,22519.0,85.17,85.18,85.05,85.08,22519.0
2024-02-09 13:50:00,85.06,85.36,85.06,85.34,41262.0,85.06,85.36,85.06,85.34,41262.0
2024-02-09 14:00:00,85.35,85.43,85.31,85.42,29109.0,85.35,85.43,85.31,85.42,29109.0
2024-02-09 14:10:00,85.44,85.49,85.34,85.47,27886.0,85.44,85.49,85.34,85.47,27886.0
2024-02-09 14:20:00,85.48,85.55,85.43,85.44,44217.0,85.48,85.55,85.43,85.44,44217.0
2024-02-09 14:30:00,85.45,85.7,85.45,85.57,41122.0,85.45,85.7,85.45,85.57,41122.0
2024-02-09 14:40:00,85.56,85.67,85.54,85.57,40689.0,85.56,85.67,85.54,85.57,40689.0
2024-02-09 14:50:00,85.58,85.62,85.5,85.55,29027.0,85.58,85.62,85.5,85.55,29027.0
2024-02-09 15:00:00,85.56,85.58,85.44,85.52,36699.0,85.56,85.58,85.44,85.52,36699.0
2024-02-09 15:10:00,85.51,85.56,85.44,85.44,38555.0,85.51,85.56,85.44,85.44,38555.0
2024-02-09 15:20:00,85.41,85.41,85.27,85.31,32926.0,85.41,85.41,85.27,85.31,32926.0
2024-02-09 15:30:00,85.31,85.32,85.14,85.15,44629.0,85.31,85.32,85.14,85.15,44629.0
2024-02-09 15:40:00,85.15,85.17,84.97,85.01,96144.0,85.15,85.17,84.97,85.01,96144.0
2024-02-09 15:50:00,85.02,85.11,84.89,85.01,338417.0,85.02,85.11,84.89,85.01,338417.0
2024-02-12 09:30:00,84.83,85.39,84.51,84.98,101385.0,84.83,85.39,84.51,84.98,101385.0
2024-02-12 09:40:00,85.02,85.02,84.52,84.69,54939.0,85.02,85.02,84.52,84.69,54939.0
2024-02-12 09:50:00,84.78,84.88,84.44,84.85,68244.0,84.78,84.88,84.44,84.85,68244.0
2024-02-12 10:00:00,84.83,84.92,84.56,84.91,35909.0,84.83,84.92,84.56,84.91,35909.0
2024-02-12 10:10:00,84.89,84.99,84.67,84.89,60573.0,84.89,84.99,84.67,84.89,60573.0
2024-02-12 10:20:00,84.88,84.98,84.79,84.85,95275.0,84.88,84.98,84.79,84.85,95275.0
2024-02-12 10:30:00,84.84,84.99,84.79,84.87,44092.0,84.84,84.99,84.79,84.87,44092.0
2024-02-12 10:40:00,84.93,85.05,84.77,85.03,64615.0,84.93,85.05,84.77,85.03,64615.0
2024-02-12 10:50:00,85.02,85.29,84.95,85.12,24716.0,85.02,85.29,84.95,85.12,24716.0
2024-02-12 11:00:00,85.11,85.23,85.11,85.21,25729.0,85.11,85.23,85.11,85.21,25729.0
2024-02-12 11:10:00,85.22,85.39,85.18,85.39,28150.0,85.22,85.39,85.18,85.39,28150.0
2024-02-12 11:20:00,85.42,85.55,85.39,85.47,28169.0,85.42,85.55,85.39,85.47,28169.0
2024-02-12 11:30:00,85.51,85.64,85.49,85.63,22146.0,85.51,85.64,85.49,85.63,22146.0
2024-02-12 11:40:00,85.62,85.88,85.6,85.88,29806.0,85.62,85.88,85.6,85.88,29806.0
2024-02-12 11:50:00,85.92,85.98,85.77,85.82,29779.0,85.92,85.98,85.77,85.82,29779.0
2024-02-12 12:00:00,85.84,85.95,85.81,85.83,27418.0,85.84,85.95,85.81,85.83,27418.0
2024-02-12 12:10:00,85.86,86.06,85.78,86.02,23451.0,85.86,86.06,85.78,86.02,23451.0
2024-02-12 12:20:00,86.02,86.02,85.92,85.97,20565.0,86.02,86.02,85.92,85.97,20565.0
2024-02-12 12:30:00,85.97,85.97,85.8,85.81,27646.0,85.97,85.97,85.8,85.81,27646.0
2024-02-12 12:40:00,85.81,85.86,85.62,85.75,35040.0,85.81,85.86,85.62,85.75,35040.0
2024-02-12 12:50:00,85.78,85.94,85.7,85.94,42303.0,85.78,85.94,85.7,85.94,42303.0
2024-02-12 13:00:00,85.95,86.3,85.93,86.3,54415.0,85.95,86.3,85.93,86.3,54415.0
2024-02-12 13:10:00,86.32,86.57,86.28,86.49,52759.0,86.32,86.57,86.28,86.49,52759.0
2024-02-12 13:20:00,86.49,86.5,86.38,86.45,29060.0,86.49,86.5,86.38,86.45,29060.0
2024-02-12 13:30:00,86.45,86.65,86.42,86.57,40502.0,86.45,86.65,86.42,86.57,40502.0
2024-02-12 13:40:00,86.56,86.83,86.55,86.81,40292.0,86.56,86.83,86.55,86.81,40292.0
2024-02-12 13:50:00,86.81,86.89,86.51,86.57,55118.0,86.81,86.89,86.51,86.57,55118.0
2024-02-12 14:00:00,86.56,86.97,86.54,86.96,53415.0,86.56,86.97,86.54,86.96,53415.0
2024-02-12 14:10:00,86.96,87.0,86.64,86.65,86435.0,86.96,87.0,86.64,86.65,86435.0
2024-02-12 14:20:00,86.65,86.78,86.57,86.67,39416.0,86.65,86.78,86.57,86.67,39416.0
2024-02-12 14:30:00,86.64,86.91,86.63,86.78,55743.0,86.64,86.91,86.63,86.78,55743.0
2024-02-12 14:40:00,86.76,86.76,86.59,86.72,37732.0,86.76,86.76,86.59,86.72,37732.0
2024-02-12 14:50:00,86.71,86.82,86.65,86.79,30954.0,86.71,86.82,86.65,86.79,30954.0
2024-02-12 15:00:00,86.78,87.01,86.76,86.98,71246.0,86.78,87.01,86.76,86.98,71246.0
2024-02-12 15:10:00,86.98,87.08,86.92,87.07,77538.0,86.98,87.08,86.92,87.07,77538.0
2024-02-12 15:20:00,87.06,87.36,87.05,87.33,68522.0,87.06,87.36,87.05,87.33,68522.0
2024-02-12 15:30:00,87.31,87.47,87.18,87.42,92739.0,87.31,87.47,87.18,87.42,92739.0
2024-02-12 15:40:00,87.42,87.44,87.29,87.37,110131.0,87.42,87.44,87.29,87.37,110131.0
2024-02-12 15:50:00,87.37,87.41,87.14,87.15,382637.0,87.37,87.41,87.14,87.15,382637.0
2024-02-13 09:30:00,86.0,86.48,85.44,86.29,72709.0,86.0,86.48,85.44,86.29,72709.0
2024-02-13 09:40:00,86.19,86.33,85.69,85.76,42356.0,86.19,86.33,85.69,85.76,42356.0
2024-02-13 09:50:00,85.76,85.76,85.3,85.59,31910.0,85.76,85.76,85.3,85.59,31910.0
2024-02-13 10:00:00,85.6,86.06,85.56,86.06,40583.0,85.6,86.06,85.56,86.06,40583.0
2024-02-13 10:10:00,86.06,86.14,85.81,85.88,67588.0,86.06,86.14,85.81,85.88,67588.0
2024-02-13 10:20:00,85.92,86.73,85.88,86.73,81235.0,85.92,86.73,85.88,86.73,81235.0
2024-02-13 10:30:00,86.73,86.89,86.4,86.88,158546.0,86.73,86.89,86.4,86.88,158546.0
2024-02-13 10:40:00,86.86,86.97,86.53,86.9,60609.0,86.86,86.97,86.53,86.9,60609.0
2024-02-13 10:50:00,86.93,87.23,86.92,87.19,107615.0,86.93,87.23,86.92,87.19,107615.0
2024-02-13 11:00:00,87.19,87.23,86.55,86.88,78977.0,87.19,87.23,86.55,86.88,78977.0
2024-02-13 11:10:00,86.88,87.27,86.86,87.26,32150.0,86.88,87.27,86.86,87.26,32150.0
2024-02-13 11:20:00,87.26,87.44,87.24,87.34,29183.0,87.26,87.44,87.24,87.34,29183.0
2024-02-13 11:30:00,87.34,87.34,87.1,87.22,32378.0,87.34,87.34,87.1,87.22,32378.0
2024-02-13 11:40:00,87.24,87.46,87.22,87.33,30261.0,87.24,87.46,87.22,87.33,30261.0
2024-02-13 11:50:00,87.33,87.48,87.33,87.36,34983.0,87.33,87.48,87.33,87.36,34983.0
2024-02-13 12:00:00,87.36,87.39,87.15,87.23,27383.0,87.36,87.39,87.15,87.23,27383.0
2024-02-13 12:10:00,87.24,87.35,87.1,87.17,44733.0,87.24,87.35,87.1,87.17,44733.0
2024-02-13 12:20:00,87.17,87.17,86.91,87.07,28081.0,87.17,87.17,86.91,87.07,28081.0
2024-02-13 12:30:00,87.07,87.14,87.02,87.07,18592.0,87.07,87.14,87.02,87.07,18592.0
2024-02-13 12:40:00,87.06,87.08,86.89,86.95,26803.0,87.06,87.08,86.89,86.95,26803.0
2024-02-13 12:50:00,86.93,86.94,86.81,86.86,15491.0,86.93,86.94,86.81,86.86,15491.0
2024-02-13 13:00:00,86.86,87.04,86.61,86.61,30987.0,86.86,87.04,86.61,86.61,30987.0
2024-02-13 13:10:00,86.58,86.75,86.53,86.63,171263.0,86.58,86.75,86.53,86.63,171263.0
2024-02-13 13:20:00,86.65,86.73,86.59,86.63,31306.0,86.65,86.73,86.59,86.63,31306.0
2024-02-13 13:30:00,86.62,86.62,86.32,86.32,34524.0,86.62,86.62,86.32,86.32,34524.0
2024-02-13 13:40:00,86.32,86.54,86.3,86.41,58511.0,86.32,86.54,86.3,86.41,58511.0
2024-02-13 13:50:00,86.39,86.39,86.03,86.13,60413.0,86.39,86.39,86.03,86.13,60413.0
2024-02-13 14:00:00,86.13,86.3,86.08,86.29,120254.0,86.13,86.3,86.08,86.29,120254.0
2024-02-13 14:10:00,86.29,86.3,85.96,86.15,88723.0,86.29,86.3,85.96,86.15,88723.0
2024-02-13 14:20:00,86.15,86.21,85.96,86.0,107568.0,86.15,86.21,85.96,86.0,107568.0
2024-02-13 14:30:00,86.0,86.34,85.97,86.29,39995.0,86.0,86.34,85.97,86.29,39995.0
2024-02-13 14:40:00,86.29,86.33,86.01,86.05,32827.0,86.29,86.33,86.01,86.05,32827.0
2024-02-13 14:50:00,86.05,86.16,85.9,85.91,45950.0,86.05,86.16,85.9,85.91,45950.0
2024-02-13 15:00:00,85.91,85.91,85.74,85.79,37592.0,85.91,85.91,85.74,85.79,37592.0
2024-02-13 15:10:00,85.8,85.86,85.76,85.77,32555.0,85.8,85.86,85.76,85.77,32555.0
2024-02-13 15:20:00,85.74,85.95,85.72,85.92,70716.0,85.74,85.95,85.72,85.92,70716.0
2024-02-13 15:30:00,85.92,86.12,85.9,86.03,80569.0,85.92,86.12,85.9,86.03,80569.0
2024-02-13 15:40:00,86.03,86.27,86.01,86.2,93321.0,86.03,86.27,86.01,86.2,93321.0
2024-02-13 15:50:00,86.2,86.37,86.12,86.26,315712.0,86.2,86.37,86.12,86.26,315712.0
2024-02-14 09:30:00,86.62,87.28,86.5,87.0,115152.0,86.62,87.28,86.5,87.0,115152.0
2024-02-14 09:40:00,87.0,87.25,86.6,87.17,72515.0,87.0,87.25,86.6,87.17,72515.0
2024-02-14 09:50:00,87.21,87.22,86.9,87.18,36332.0,87.21,87.22,86.9,87.18,36332.0
2024-02-14 10:00:00,87.17,87.28,86.87,86.93,82175.0,87.17,87.28,86.87,86.93,82175.0
2024-02-14 10:10:00,86.91,86.95,86.77,86.89,72137.0,86.91,86.95,86.77,86.89,72137.0
2024-02-14 10:20:00,86.9,87.0,86.55,86.6,94883.0,86.9,87.0,86.55,86.6,94883.0
2024-02-14 10:30:00,86.61,86.78,86.39,86.59,166251.0,86.61,86.78,86.39,86.59,166251.0
2024-02-14 10:40:00,86.59,86.6,86.29,86.37,141569.0,86.59,86.6,86.29,86.37,141569.0
2024-02-14 10:50:00,86.37,86.42,85.84,85.84,84491.0,86.37,86.42,85.84,85.84,84491.0
2024-02-14 11:00:00,85.83,86.08,85.61,85.62,57054.0,85.83,86.08,85.61,85.62,57054.0
2024-02-14 11:10:00,85.61,85.98,85.59,85.93,42063.0,85.61,85.98,85.59,85.93,42063.0
2024-02-14 11:20:00,85.91,86.08,85.67,85.95,55907.0,85.91,86.08,85.67,85.95,55907.0
2024-02-14 11:30:00,85.98,86.07,85.74,85.78,33615.0,85.98,86.07,85.74,85.78,33615.0
2024-02-14 11:40:00,85.77,85.79,85.48,85.56,61944.0,85.77,85.79,85.48,85.56,61944.0
2024-02-14 11:50:00,85.58,85.84,85.51,85.56,50712.0,85.58,85.84,85.51,85.56,50712.0
2024-02-14 12:00:00,85.54,85.54,85.08,85.1,44275.0,85.54,85.54,85.08,85.1,44275.0
2024-02-14 12:10:00,85.11,85.43,85.03,85.26,45165.0,85.11,85.43,85.03,85.26,45165.0
2024-02-14 12:20:00,85.24,85.3,85.05,85.23,47087.0,85.24,85.3,85.05,85.23,47087.0
2024-02-14 12:30:00,85.21,85.41,85.19,85.2,48551.0,85.21,85.41,85.19,85.2,48551.0
2024-02-14 12:40:00,85.18,85.29,85.09,85.15,46930.0,85.18,85.29,85.09,85.15,46930.0
2024-02-14 12:50:00,85.14,85.28,85.07,85.2,39364.0,85.14,85.28,85.07,85.2,39364.0
2024-02-14 13:00:00,85.21,85.32,85.15,85.15,29444.0,85.21,85.32,85.15,85.15,29444.0
2024-02-14 13:10:00,85.14,85.22,85.04,85.18,41126.0,85.14,85.22,85.04,85.18,41126.0
2024-02-14 13:20:00,85.18,85.25,85.1,85.22,26689.0,85.18,85.25,85.1,85.22,26689.0
2024-02-14 13:30:00,85.22,85.4,85.18,85.35,31326.0,85.22,85.4,85.18,85.35,31326.0
2024-02-14 13:40:00,85.36,85.4,85.23,85.27,47974.0,85.36,85.4,85.23,85.27,47974.0
2024-02-14 13:50:00,85.29,85.62,85.26,85.45,49071.0,85.29,85.62,85.26,85.45,49071.0
2024-02-14 14:00:00,85.46,85.49,85.19,85.24,62160.0,85.46,85.49,85.19,85.24,62160.0
2024-02-14 14:10:00,85.21,85.46,85.19,85.31,327801.0,85.21,85.46,85.19,85.31,327801.0
2024-02-14 14:20:00,85.31,85.41,85.18,85.19,52319.0,85.31,85.41,85.18,85.19,52319.0
2024-02-14 14:30:00,85.19,85.28,85.09,85.25,154825.0,85.19,85.28,85.09,85.25,154825.0
2024-02-14 14:40:00,85.27,85.42,85.21,85.42,63581.0,85.27,85.42,85.21,85.42,63581.0
2024-02-14 14:50:00,85.41,85.54,85.24,85.35,68677.0,85.41,85.54,85.24,85.35,68677.0
2024-02-14 15:00:00,85.37,85.63,85.36,85.62,192577.0,85.37,85.63,85.36,85.62,192577.0
2024-02-14 15:10:00,85.62,85.77,85.54,85.61,62672.0,85.62,85.77,85.54,85.61,62672.0
2024-02-14 15:20:00,85.6,85.92,85.55,85.91,119327.0,85.6,85.92,85.55,85.91,119327.0
2024-02-14 15:30:00,85.91,86.18,85.86,86.13,64384.0,85.91,86.18,85.86,86.13,64384.0
2024-02-14 15:40:00,86.14,86.2,85.86,85.95,123846.0,86.14,86.2,85.86,85.95,123846.0
2024-02-14 15:50:00,85.95,86.14,85.9,86.03,491564.0,85.95,86.14,85.9,86.03,491564.0
2024-02-15 09:30:00,86.3,86.61,85.86,86.42,123595.0,86.3,86.61,85.86,86.42,123595.0
2024-02-15 09:40:00,86.47,86.65,86.16,86.55,56867.0,86.47,86.65,86.16,86.55,56867.0
2024-02-15 09:50:00,86.55,86.71,86.34,86.5,38741.0,86.55,86.71,86.34,86.5,38741.0
2024-02-15 10:00:00,86.5,86.56,85.86,85.86,50274.0,86.5,86.56,85.86,85.86,50274.0
2024-02-15 10:10:00,85.89,85.99,85.66,85.78,54889.0,85.89,85.99,85.66,85.78,54889.0
2024-02-15 10:20:00,85.79,86.15,85.61,85.8,51585.0,85.79,86.15,85.61,85.8,51585.0
2024-02-15 10:30:00,85.8,85.89,85.43,85.55,68564.0,85.8,85.89,85.43,85.55,68564.0
2024-02-15 10:40:00,85.59,85.69,85.4,85.69,43998.0,85.59,85.69,85.4,85.69,43998.0
2024-02-15 10:50:00,85.69,85.96,85.61,85.84,48699.0,85.69,85.96,85.61,85.84,48699.0
2024-02-15 11:00:00,85.84,85.98,85.81,85.9,29587.0,85.84,85.98,85.81,85.9,29587.0
2024-02-15 11:10:00,85.88,86.05,85.84,85.85,43721.0,85.88,86.05,85.84,85.85,43721.0
2024-02-15 11:20:00,85.82,85.95,85.74,85.79,35692.0,85.82,85.95,85.74,85.79,35692.0
2024-02-15 11:30:00,85.79,85.83,85.73,85.82,30530.0,85.79,85.83,85.73,85.82,30530.0
2024-02-15 11:40:00,85.81,85.84,85.63,85.63,34655.0,85.81,85.84,85.63,85.63,34655.0
2024-02-15 11:50:00,85.63,85.63,85.47,85.62,26097.0,85.63,85.63,85.47,85.62,26097.0
2024-02-15 12:00:00,85.64,85.67,85.5,85.57,18056.0,85.64,85.67,85.5,85.57,18056.0
2024-02-15 12:10:00,85.59,85.6,85.38,85.45,37354.0,85.59,85.6,85.38,85.45,37354.0
2024-02-15 12:20:00,85.44,85.58,85.42,85.48,25636.0,85.44,85.58,85.42,85.48,25636.0
2024-02-15 12:30:00,85.49,85.61,85.47,85.48,19654.0,85.49,85.61,85.47,85.48,19654.0
2024-02-15 12:40:00,85.48,85.6,85.41,85.45,26345.0,85.48,85.6,85.41,85.45,26345.0
2024-02-15 12:50:00,85.47,85.58,85.41,85.5,26982.0,85.47,85.58,85.41,85.5,26982.0
2024-02-15 13:00:00,85.49,85.59,85.41,85.52,22481.0,85.49,85.59,85.41,85.52,22481.0
2024-02-15 13:10:00,85.53,85.62,85.52,85.58,23140.0,85.53,85.62,85.52,85.58,23140.0
2024-02-15 13:20:00,85.6,85.7,85.55,85.64,26108.0,85.6,85.7,85.55,85.64,26108.0
2024-02-15 13:30:00,85.65,85.81,85.65,85.76,23399.0,85.65,85.81,85.65,85.76,23399.0
2024-02-15 13:40:00,85.77,85.81,85.67,85.7,19564.0,85.77,85.81,85.67,85.7,19564.0
2024-02-15 13:50:00,85.73,85.86,85.73,85.84,20797.0,85.73,85.86,85.73,85.84,20797.0
2024-02-15 14:00:00,85.85,85.89,85.78,85.84,23781.0,85.85,85.89,85.78,85.84,23781.0
2024-02-15 14:10:00,85.84,85.99,85.8,85.97,22434.0,85.84,85.99,85.8,85.97,22434.0
2024-02-15 14:20:00,85.96,85.98,85.89,85.93,20272.0,85.96,85.98,85.89,85.93,20272.0
2024-02-15 14:30:00,85.93,85.94,85.81,85.81,33378.0,85.93,85.94,85.81,85.81,33378.0
2024-02-15 14:40:00,85.8,85.9,85.77,85.86,26165.0,85.8,85.9,85.77,85.86,26165.0
2024-02-15 14:50:00,85.85,85.97,85.82,85.89,34780.0,85.85,85.97,85.82,85.89,34780.0
2024-02-15 15:00:00,85.9,85.9,85.57,85.67,39801.0,85.9,85.9,85.57,85.67,39801.0
2024-02-15 15:10:00,85.67,85.8,85.67,85.73,28426.0,85.67,85.8,85.67,85.73,28426.0
2024-02-15 15:20:00,85.74,85.87,85.73,85.86,35471.0,85.74,85.87,85.73,85.86,35471.0
2024-02-15 15:30:00,85.86,85.96,85.84,85.85,57092.0,85.86,85.96,85.84,85.85,57092.0
2024-02-15 15:40:00,85.86,85.89,85.78,85.84,67140.0,85.86,85.89,85.78,85.84,67140.0
2024-02-15 15:50:00,85.84,86.09,85.82,86.03,261978.0,85.84,86.09,85.82,86.03,261978.0
2024-02-16 09:30:00,85.84,86.04,85.43,85.69,98972.0,85.84,86.04,85.43,85.69,98972.0
2024-02-16 09:40:00,85.72,86.26,85.66,86.26,25844.0,85.72,86.26,85.66,86.26,25844.0
2024-02-16 09:50:00,86.25,86.31,85.75,85.84,19546.0,86.25,86.31,85.75,85.84,19546.0
2024-02-16 10:00:00,85.84,86.16,85.66,86.01,41342.0,85.84,86.16,85.66,86.01,41342.0
2024-02-16 10:10:00,85.98,86.31,85.91,86.09,26358.0,85.98,86.31,85.91,86.09,26358.0
2024-02-16 10:20:00,86.07,86.13,85.91,86.11,24881.0,86.07,86.13,85.91,86.11,24881.0
2024-02-16 10:30:00,86.11,86.11,85.91,86.08,20403.0,86.11,86.11,85.91,86.08,20403.0
2024-02-16 10:40:00,86.11,86.33,86.06,86.25,24746.0,86.11,86.33,86.06,86.25,24746.0
2024-02-16 10:50:00,86.25,86.3,86.18,86.24,18110.0,86.25,86.3,86.18,86.24,18110.0
2024-02-16 11:00:00,86.26,86.33,86.18,86.29,19605.0,86.26,86.33,86.18,86.29,19605.0
2024-02-16 11:10:00,86.28,86.47,86.22,86.46,18940.0,86.28,86.47,86.22,86.46,18940.0
2024-02-16 11:20:00,86.5,86.8,86.5,86.77,18740.0,86.5,86.8,86.5,86.77,18740.0
2024-02-16 11:30:00,86.78,86.86,86.7,86.85,12670.0,86.78,86.86,86.7,86.85,12670.0
2024-02-16 11:40:00,86.85,86.99,86.81,86.99,17286.0,86.85,86.99,86.81,86.99,17286.0
2024-02-16 11:50:00,86.98,86.98,86.78,86.81,19878.0,86.98,86.98,86.78,86.81,19878.0
2024-02-16 12:00:00,86.79,86.87,86.67,86.75,27408.0,86.79,86.87,86.67,86.75,27408.0
2024-02-16 12:10:00,86.76,86.78,86.57,86.57,21715.0,86.76,86.78,86.57,86.57,21715.0
2024-02-16 12:20:00,86.54,86.72,86.52,86.72,14187.0,86.54,86.72,86.52,86.72,14187.0
2024-02-16 12:30:00,86.76,86.77,86.57,86.61,19839.0,86.76,86.77,86.57,86.61,19839.0
2024-02-16 12:40:00,86.62,86.8,86.61,86.75,19048.0,86.62,86.8,86.61,86.75,19048.0
2024-02-16 12:50:00,86.76,86.83,86.68,86.79,19997.0,86.76,86.83,86.68,86.79,19997.0
2024-02-16 13:00:00,86.78,86.78,86.58,86.68,20524.0,86.78,86.78,86.58,86.68,20524.0
2024-02-16 13:10:00,86.68,86.71,86.59,86.71,17701.0,86.68,86.71,86.59,86.71,17701.0
2024-02-16 13:20:00,86.73,86.94,86.67,86.94,21509.0,86.73,86.94,86.67,86.94,21509.0
2024-02-16 13:30:00,86.96,87.05,86.94,87.01,24347.0,86.96,87.05,86.94,87.01,24347.0
2024-02-16 13:40:00,87.02,87.14,87.01,87.04,18173.0,87.02,87.14,87.01,87.04,18173.0
2024-02-16 13:50:00,87.05,87.08,86.92,86.94,25031.0,87.05,87.08,86.92,86.94,25031.0
2024-02-16 14:00:00,86.94,87.1,86.92,87.1,18120.0,86.94,87.1,86.92,87.1,18120.0
2024-02-16 14:10:00,87.12,87.12,87.0,87.11,20029.0,87.12,87.12,87.0,87.11,20029.0
2024-02-16 14:20:00,87.1,87.25,87.09,87.16,33172.0,87.1,87.25,87.09,87.16,33172.0
2024-02-16 14:30:00,87.15,87.2,86.98,87.02,25839.0,87.15,87.2,86.98,87.02,25839.0
2024-02-16 14:40:00,87.02,87.05,86.49,86.57,28836.0,87.02,87.05,86.49,86.57,28836.0
2024-02-16 14:50:00,86.53,86.63,86.44,86.59,25485.0,86.53,86.63,86.44,86.59,25485.0
2024-02-16 15:00:00,86.57,86.58,86.34,86.37,27714.0,86.57,86.58,86.34,86.37,27714.0
2024-02-16 15:10:00,86.39,86.41,86.2,86.22,28812.0,86.39,86.41,86.2,86.22,28812.0
2024-02-16 15:20:00,86.21,86.36,86.18,86.29,30604.0,86.21,86.36,86.18,86.29,30604.0
2024-02-16 15:30:00,86.29,86.42,86.28,86.36,37135.0,86.29,86.42,86.28,86.36,37135.0
2024-02-16 15:40:00,86.36,86.36,86.08,86.08,62893.0,86.36,86.36,86.08,86.08,62893.0
2024-02-16 15:50:00,86.07,86.26,86.04,86.09,223544.0,86.07,86.26,86.04,86.09,223544.0
2024-02-20 09:30:00,85.8,86.22,85.3,86.02,103352.0,85.8,86.22,85.3,86.02,103352.0
2024-02-20 09:40:00,85.98,86.19,85.62,86.18,30625.0,85.98,86.19,85.62,86.18,30625.0
2024-02-20 09:50:00,86.22,86.46,86.1,86.22,47740.0,86.22,86.46,86.1,86.22,47740.0
2024-02-20 10:00:00,86.24,86.5,86.19,86.43,58144.0,86.24,86.5,86.19,86.43,58144.0
2024-02-20 10:10:00,86.44,86.76,86.35,86.62,25049.0,86.44,86.76,86.35,86.62,25049.0
2024-02-20 10:20:00,86.58,86.68,86.4,86.51,44085.0,86.58,86.68,86.4,86.51,44085.0
2024-02-20 10:30:00,86.52,86.62,86.39,86.5,36115.0,86.52,86.62,86.39,86.5,36115.0
2024-02-20 10:40:00,86.49,86.72,86.46,86.72,57547.0,86.49,86.72,86.46,86.72,57547.0
2024-02-20 10:50:00,86.72,86.81,86.64,86.68,50452.0,86.72,86.81,86.64,86.68,50452.0
2024-02-20 11:00:00,86.69,86.69,86.45,86.52,77980.0,86.69,86.69,86.45,86.52,77980.0
2024-02-20 11:10:00,86.51,86.57,86.46,86.5,47690.0,86.51,86.57,86.46,86.5,47690.0
2024-02-20 11:20:00,86.5,86.69,86.46,86.69,25905.0,86.5,86.69,86.46,86.69,25905.0
2024-02-20 11:30:00,86.7,86.74,86.48,86.61,59473.0,86.7,86.74,86.48,86.61,59473.0
2024-02-20 11:40:00,86.62,86.63,86.37,86.48,24603.0,86.62,86.63,86.37,86.48,24603.0
2024-02-20 11:50:00,86.49,86.67,86.47,86.49,17420.0,86.49,86.67,86.47,86.49,17420.0
2024-02-20 12:00:00,86.49,86.61,86.44,86.61,22734.0,86.49,86.61,86.44,86.61,22734.0
2024-02-20 12:10:00,86.6,86.6,86.44,86.46,27842.0,86.6,86.6,86.44,86.46,27842.0
2024-02-20 12:20:00,86.47,86.49,86.43,86.44,18868.0,86.47,86.49,86.43,86.44,18868.0
2024-02-20 12:30:00,86.44,86.47,86.38,86.43,24000.0,86.44,86.47,86.38,86.43,24000.0
2024-02-20 12:40:00,86.45,86.58,86.45,86.55,23164.0,86.45,86.58,86.45,86.55,23164.0
2024-02-20 12:50:00,86.58,86.74,86.58,86.73,20254.0,86.58,86.74,86.58,86.73,20254.0
2024-02-20 13:00:00,86.72,86.79,86.58,86.6,25073.0,86.72,86.79,86.58,86.6,25073.0
2024-02-20 13:10:00,86.6,86.61,86.51,86.52,15507.0,86.6,86.61,86.51,86.52,15507.0
2024-02-20 13:20:00,86.53,86.62,86.51,86.56,12843.0,86.53,86.62,86.51,86.56,12843.0
2024-02-20 13:30:00,86.56,86.72,86.43,86.53,49341.0,86.56,86.72,86.43,86.53,49341.0
2024-02-20 13:40:00,86.51,86.76,86.51,86.67,34260.0,86.51,86.76,86.51,86.67,34260.0
2024-02-20 13:50:00,86.67,86.82,86.67,86.78,34747.0,86.67,86.82,86.67,86.78,34747.0
2024-02-20 14:00:00,86.8,86.81,86.67,86.69,24779.0,86.8,86.81,86.67,86.69,24779.0
2024-02-20 14:10:00,86.7,86.8,86.6,86.8,38297.0,86.7,86.8,86.6,86.8,38297.0
2024-02-20 14:20:00,86.79,86.91,86.78,86.9,24402.0,86.79,86.91,86.78,86.9,24402.0
2024-02-20 14:30:00,86.92,86.92,86.75,86.78,26894.0,86.92,86.92,86.75,86.78,26894.0
2024-02-20 14:40:00,86.78,86.9,86.76,86.89,29601.0,86.78,86.9,86.76,86.89,29601.0
2024-02-20 14:50:00,86.91,87.0,86.85,86.96,31024.0,86.91,87.0,86.85,86.96,31024.0
2024-02-20 15:00:00,86.96,87.0,86.88,86.95,39599.0,86.96,87.0,86.88,86.95,39599.0
2024-02-20 15:10:00,86.94,87.0,86.82,86.82,45151.0,86.94,87.0,86.82,86.82,45151.0
2024-02-20 15:20:00,86.82,86.93,86.82,86.83,36095.0,86.82,86.93,86.82,86.83,36095.0
2024-02-20 15:30:00,86.83,86.88,86.61,86.78,66663.0,86.83,86.88,86.61,86.78,66663.0
2024-02-20 15:40:00,86.76,86.92,86.73,86.86,86173.0,86.76,86.92,86.73,86.86,86173.0
2024-02-20 15:50:00,86.87,86.98,86.75,86.93,322680.0,86.87,86.98,86.75,86.93,322680.0
2024-02-21 09:30:00,87.02,87.08,86.2,86.71,46032.0,87.02,87.08,86.2,86.71,46032.0
2024-02-21 09:40:00,86.73,86.83,86.48,86.68,25411.0,86.73,86.83,86.48,86.68,25411.0
2024-02-21 09:50:00,86.7,86.75,86.25,86.55,22032.0,86.7,86.75,86.25,86.55,22032.0
2024-02-21 10:00:00,86.55,86.84,86.49,86.84,28979.0,86.55,86.84,86.49,86.84,28979.0
2024-02-21 10:10:00,86.8,87.01,86.77,86.85,41649.0,86.8,87.01,86.77,86.85,41649.0
2024-02-21 10:20:00,86.85,86.87,86.52,86.66,54820.0,86.85,86.87,86.52,86.66,54820.0
2024-02-21 10:30:00,86.62,86.62,86.34,86.46,41393.0,86.62,86.62,86.34,86.46,41393.0
2024-02-21 10:40:00,86.43,86.9,86.43,86.88,34262.0,86.43,86.9,86.43,86.88,34262.0
2024-02-21 10:50:00,86.9,86.96,86.81,86.89,21625.0,86.9,86.96,86.81,86.89,21625.0
2024-02-21 11:00:00,86.94,87.06,86.92,87.02,36794.0,86.94,87.06,86.92,87.02,36794.0
2024-02-21 11:10:00,86.99,87.06,86.88,86.88,21253.0,86.99,87.06,86.88,86.88,21253.0
2024-02-21 11:20:00,86.88,86.95,86.84,86.86,21488.0,86.88,86.95,86.84,86.86,21488.0
2024-02-21 11:30:00,86.86,87.0,86.85,86.92,22152.0,86.86,87.0,86.85,86.92,22152.0
2024-02-21 11:40:00,86.91,87.16,86.91,87.14,31864.0,86.91,87.16,86.91,87.14,31864.0
2024-02-21 11:50:00,87.15,87.15,87.05,87.09,14773.0,87.15,87.15,87.05,87.09,14773.0
2024-02-21 12:00:00,87.07,87.09,86.75,86.76,23100.0,87.07,87.09,86.75,86.76,23100.0
2024-02-21 12:10:00,86.75,86.92,86.75,86.8,24836.0,86.75,86.92,86.75,86.8,24836.0
2024-02-21 12:20:00,86.82,86.84,86.52,86.61,23039.0,86.82,86.84,86.52,86.61,23039.0
2024-02-21 12:30:00,86.61,86.63,86.49,86.63,19370.0,86.61,86.63,86.49,86.63,19370.0
2024-02-21 12:40:00,86.63,86.79,86.56,86.79,18676.0,86.63,86.79,86.56,86.79,18676.0
2024-02-21 12:50:00,86.78,86.87,86.71,86.8,17013.0,86.78,86.87,86.71,86.8,17013.0
2024-02-21 13:00:00,86.8,86.84,86.66,86.78,13225.0,86.8,86.84,86.66,86.78,13225.0
2024-02-21 13:10:00,86.79,86.85,86.62,86.84,25185.0,86.79,86.85,86.62,86.84,25185.0
2024-02-21 13:20:00,86.84,86.86,86.76,86.79,14297.0,86.84,86.86,86.76,86.79,14297.0
2024-02-21 13:30:00,86.77,86.88,86.67,86.87,20192.0,86.77,86.88,86.67,86.87,20192.0
2024-02-21 13:40:00,86.86,86.97,86.82,86.84,15160.0,86.86,86.97,86.82,86.84,15160.0
2024-02-21 13:50:00,86.84,86.92,86.8,86.81,12695.0,86.84,86.92,86.8,86.81,12695.0
2024-02-21 14:00:00,86.81,86.91,86.73,86.79,21268.0,86.81,86.91,86.73,86.79,21268.0
2024-02-21 14:10:00,86.77,86.79,86.49,86.5,19849.0,86.77,86.79,86.49,86.5,19849.0
2024-02-21 14:20:00,86.48,86.51,86.3,86.42,29299.0,86.48,86.51,86.3,86.42,29299.0
2024-02-21 14:30:00,86.4,86.42,86.28,86.29,22149.0,86.4,86.42,86.28,86.29,22149.0
2024-02-21 14:40:00,86.29,86.47,86.27,86.45,27711.0,86.29,86.47,86.27,86.45,27711.0
2024-02-21 14:50:00,86.46,86.57,86.43,86.49,39514.0,86.46,86.57,86.43,86.49,39514.0
2024-02-21 15:00:00,86.5,86.54,86.46,86.5,21814.0,86.5,86.54,86.46,86.5,21814.0
2024-02-21 15:10:00,86.5,86.5,86.26,86.29,26513.0,86.5,86.5,86.26,86.29,26513.0
2024-02-21 15:20:00,86.28,86.43,86.2,86.39,24098.0,86.28,86.43,86.2,86.39,24098.0
2024-02-21 15:30:00,86.39,86.6,86.37,86.54,56013.0,86.39,86.6,86.37,86.54,56013.0
2024-02-21 15:40:00,86.54,86.58,86.4,86.44,63077.0,86.54,86.58,86.4,86.44,63077.0
2024-02-21 15:50:00,86.46,86.69,86.45,86.65,162485.0,86.46,86.69,86.45,86.65,162485.0
2024-02-22 09:30:00,86.36,86.4,85.6,85.85,109481.0,86.36,86.4,85.6,85.85,109481.0
2024-02-22 09:40:00,85.79,86.37,85.49,86.37,38151.0,85.79,86.37,85.49,86.37,38151.0
2024-02-22 09:50:00,86.37,86.56,86.23,86.47,44151.0,86.37,86.56,86.23,86.47,44151.0
2024-02-22 10:00:00,86.47,86.64,86.29,86.36,71927.0,86.47,86.64,86.29,86.36,71927.0
2024-02-22 10:10:00,86.38,86.58,86.31,86.4,26538.0,86.38,86.58,86.31,86.4,26538.0
2024-02-22 10:20:00,86.39,86.57,86.35,86.56,19676.0,86.39,86.57,86.35,86.56,19676.0
2024-02-22 10:30:00,86.56,86.81,86.56,86.68,28246.0,86.56,86.81,86.56,86.68,28246.0
2024-02-22 10:40:00,86.69,86.71,86.51,86.56,15434.0,86.69,86.71,86.51,86.56,15434.0
2024-02-22 10:50:00,86.56,86.72,86.51,86.66,14634.0,86.56,86.72,86.51,86.66,14634.0
2024-02-22 11:00:00,86.62,86.67,86.49,86.54,19258.0,86.62,86.67,86.49,86.54,19258.0
2024-02-22 11:10:00,86.57,86.72,86.57,86.61,20848.0,86.57,86.72,86.57,86.61,20848.0
2024-02-22 11:20:00,86.6,86.6,86.44,86.58,23458.0,86.6,86.6,86.44,86.58,23458.0
2024-02-22 11:30:00,86.57,86.59,86.39,86.51,16013.0,86.57,86.59,86.39,86.51,16013.0
2024-02-22 11:40:00,86.51,86.53,86.27,86.3,13414.0,86.51,86.53,86.27,86.3,13414.0
2024-02-22 11:50:00,86.3,86.35,86.18,86.18,25200.0,86.3,86.35,86.18,86.18,25200.0
2024-02-22 12:00:00,86.24,86.49,86.24,86.41,15482.0,86.24,86.49,86.24,86.41,15482.0
2024-02-22 12:10:00,86.39,86.44,86.32,86.36,12458.0,86.39,86.44,86.32,86.36,12458.0
2024-02-22 12:20:00,86.36,86.5,86.33,86.5,14675.0,86.36,86.5,86.33,86.5,14675.0
2024-02-22 12:30:00,86.49,86.55,86.44,86.51,20180.0,86.49,86.55,86.44,86.51,20180.0
2024-02-22 12:40:00,86.52,86.52,86.34,86.43,15702.0,86.52,86.52,86.34,86.43,15702.0
2024-02-22 12:50:00,86.42,86.55,86.42,86.48,16302.0,86.42,86.55,86.42,86.48,16302.0
2024-02-22 13:00:00,86.49,86.55,86.4,86.47,12642.0,86.49,86.55,86.4,86.47,12642.0
2024-02-22 13:10:00,86.47,86.63,86.43,86.59,19459.0,86.47,86.63,86.43,86.59,19459.0
2024-02-22 13:20:00,86.59,86.72,86.59,86.67,14300.0,86.59,86.72,86.59,86.67,14300.0
2024-02-22 13:30:00,86.67,86.85,86.67,86.81,15873.0,86.67,86.85,86.67,86.81,15873.0
2024-02-22 13:40:00,86.82,86.91,86.81,86.82,18211.0,86.82,86.91,86.81,86.82,18211.0
2024-02-22 13:50:00,86.81,86.84,86.71,86.79,23910.0,86.81,86.84,86.71,86.79,23910.0
2024-02-22 14:00:00,86.78,86.99,86.77,86.97,21899.0,86.78,86.99,86.77,86.97,21899.0
2024-02-22 14:10:00,86.97,87.2,86.97,87.08,26550.0,86.97,87.2,86.97,87.08,26550.0
2024-02-22 14:20:00,87.09,87.17,87.09,87.15,18285.0,87.09,87.17,87.09,87.15,18285.0
2024-02-22 14:30:00,87.15,87.31,87.04,87.29,25064.0,87.15,87.31,87.04,87.29,25064.0
2024-02-22 14:40:00,87.28,87.32,87.22,87.23,17927.0,87.28,87.32,87.22,87.23,17927.0
2024-02-22 14:50:00,87.22,87.28,87.1,87.15,60933.0,87.22,87.28,87.1,87.15,60933.0
2024-02-22 15:00:00,87.1,87.21,87.05,87.19,35305.0,87.1,87.21,87.05,87.19,35305.0
2024-02-22 15:10:00,87.19,87.37,87.18,87.35,48810.0,87.19,87.37,87.18,87.35,48810.0
2024-02-22 15:20:00,87.34,87.67,87.31,87.57,72733.0,87.34,87.67,87.31,87.57,72733.0
2024-02-22 15:30:00,87.56,87.76,87.41,87.73,76492.0,87.56,87.76,87.41,87.73,76492.0
2024-02-22 15:40:00,87.73,87.76,87.62,87.67,80108.0,87.73,87.76,87.62,87.67,80108.0
2024-02-22 15:50:00,87.67,87.76,87.48,87.61,216993.0,87.67,87.76,87.48,87.61,216993.0
2024-02-23 09:30:00,87.92,87.92,87.37,87.57,32715.0,87.92,87.92,87.37,87.57,32715.0
2024-02-23 09:40:00,87.65,87.86,87.42,87.84,20475.0,87.65,87.86,87.42,87.84,20475.0
2024-02-23 09:50:00,87.79,87.95,87.61,87.88,27815.0,87.79,87.95,87.61,87.88,27815.0
2024-02-23 10:00:00,87.9,87.99,87.53,87.88,24792.0,87.9,87.99,87.53,87.88,24792.0
2024-02-23 10:10:00,87.9,88.1,87.85,87.9,28990.0,87.9,88.1,87.85,87.9,28990.0
2024-02-23 10:20:00,87.88,88.16,87.87,87.95,17890.0,87.88,88.16,87.87,87.95,17890.0
2024-02-23 10:30:00,88.02,88.11,87.96,87.97,19704.0,88.02,88.11,87.96,87.97,19704.0
2024-02-23 10:40:00,87.97,88.15,87.9,87.9,17716.0,87.97,88.15,87.9,87.9,17716.0
2024-02-23 10:50:00,87.85,87.92,87.68,87.81,23100.0,87.85,87.92,87.68,87.81,23100.0
2024-02-23 11:00:00,87.79,87.79,87.59,87.68,23218.0,87.79,87.79,87.59,87.68,23218.0
2024-02-23 11:10:00,87.67,87.68,87.49,87.5,25780.0,87.67,87.68,87.49,87.5,25780.0
2024-02-23 11:20:00,87.5,87.74,87.49,87.74,27624.0,87.5,87.74,87.49,87.74,27624.0
2024-02-23 11:30:00,87.72,87.77,87.6,87.75,13261.0,87.72,87.77,87.6,87.75,13261.0
2024-02-23 11:40:00,87.74,87.82,87.49,87.54,25067.0,87.74,87.82,87.49,87.54,25067.0
2024-02-23 11:50:00,87.58,87.65,87.5,87.52,9970.0,87.58,87.65,87.5,87.52,9970.0
2024-02-23 12:00:00,87.51,87.84,87.51,87.72,12445.0,87.51,87.84,87.51,87.72,12445.0
2024-02-23 12:10:00,87.72,87.79,87.59,87.69,29805.0,87.72,87.79,87.59,87.69,29805.0
2024-02-23 12:20:00,87.75,87.89,87.66,87.85,47147.0,87.75,87.89,87.66,87.85,47147.0
2024-02-23 12:30:00,87.87,87.87,87.69,87.7,15337.0,87.87,87.87,87.69,87.7,15337.0
2024-02-23 12:40:00,87.71,87.71,87.55,87.66,24341.0,87.71,87.71,87.55,87.66,24341.0
2024-02-23 12:50:00,87.65,87.69,87.61,87.68,12609.0,87.65,87.69,87.61,87.68,12609.0
2024-02-23 13:00:00,87.67,87.67,87.47,87.47,36988.0,87.67,87.67,87.47,87.47,36988.0
2024-02-23 13:10:00,87.45,87.64,87.45,87.56,43275.0,87.45,87.64,87.45,87.56,43275.0
2024-02-23 13:20:00,87.57,87.81,87.52,87.81,86051.0,87.57,87.81,87.52,87.81,86051.0
2024-02-23 13:30:00,87.79,87.95,87.69,87.84,44414.0,87.79,87.95,87.69,87.84,44414.0
2024-02-23 13:40:00,87.83,87.96,87.77,87.82,49788.0,87.83,87.96,87.77,87.82,49788.0
2024-02-23 13:50:00,87.82,87.98,87.81,87.81,97199.0,87.82,87.98,87.81,87.81,97199.0
2024-02-23 14:00:00,87.81,87.84,87.56,87.57,25386.0,87.81,87.84,87.56,87.57,25386.0
2024-02-23 14:10:00,87.57,87.74,87.55,87.73,30200.0,87.57,87.74,87.55,87.73,30200.0
2024-02-23 14:20:00,87.73,87.84,87.6,87.68,30313.0,87.73,87.84,87.6,87.68,30313.0
2024-02-23 14:30:00,87.68,87.79,87.64,87.75,30959.0,87.68,87.79,87.64,87.75,30959.0
2024-02-23 14:40:00,87.77,87.92,87.75,87.84,31122.0,87.77,87.92,87.75,87.84,31122.0
2024-02-23 14:50:00,87.84,87.92,87.78,87.9,28112.0,87.84,87.92,87.78,87.9,28112.0
2024-02-23 15:00:00,87.91,88.1,87.88,88.07,30221.0,87.91,88.1,87.88,88.07,30221.0
2024-02-23 15:10:00,88.11,88.22,88.08,88.09,25907.0,88.11,88.22,88.08,88.09,25907.0
2024-02-23 15:20:00,88.09,88.25,88.05,88.13,31673.0,88.09,88.25,88.05,88.13,31673.0
2024-02-23 15:30:00,88.14,88.14,87.98,88.07,56065.0,88.14,88.14,87.98,88.07,56065.0
2024-02-23 15:40:00,88.09,88.33,88.07,88.3,75637.0,88.09,88.33,88.07,88.3,75637.0
2024-02-23 15:50:00,88.31,88.33,87.73,87.74,321393.0,88.31,88.33,87.73,87.74,321393.0
2024-02-26 09:30:00,87.39,87.73,87.18,87.29,69512.0,87.39,87.73,87.18,87.29,69512.0
2024-02-26 09:40:00,87.27,87.51,86.9,87.02,70045.0,87.27,87.51,86.9,87.02,70045.0
2024-02-26 09:50:00,87.02,87.38,86.96,87.13,126730.0,87.02,87.38,86.96,87.13,126730.0
2024-02-26 10:00:00,87.16,87.36,86.9,87.28,80590.0,87.16,87.36,86.9,87.28,80590.0
2024-02-26 10:10:00,87.25,87.25,86.66,87.04,192848.0,87.25,87.25,86.66,87.04,192848.0
2024-02-26 10:20:00,86.98,87.34,86.83,87.28,105478.0,86.98,87.34,86.83,87.28,105478.0
2024-02-26 10:30:00,87.31,87.32,87.01,87.03,118881.0,87.31,87.32,87.01,87.03,118881.0
2024-02-26 10:40:00,87.03,87.17,86.91,86.99,212551.0,87.03,87.17,86.91,86.99,212551.0
2024-02-26 10:50:00,86.98,87.1,86.87,87.01,172455.0,86.98,87.1,86.87,87.01,172455.0
2024-02-26 11:00:00,87.0,87.26,86.94,87.22,345908.0,87.0,87.26,86.94,87.22,345908.0
2024-02-26 11:10:00,87.18,87.42,87.03,87.17,42387.0,87.18,87.42,87.03,87.17,42387.0
2024-02-26 11:20:00,87.14,87.25,87.08,87.08,23497.0,87.14,87.25,87.08,87.08,23497.0
2024-02-26 11:30:00,87.1,87.41,87.06,87.38,114773.0,87.1,87.41,87.06,87.38,114773.0
2024-02-26 11:40:00,87.36,87.39,87.08,87.16,55122.0,87.36,87.39,87.08,87.16,55122.0
2024-02-26 11:50:00,87.16,87.21,87.14,87.17,58985.0,87.16,87.21,87.14,87.17,58985.0
2024-02-26 12:00:00,87.18,87.43,86.96,87.07,343352.0,87.18,87.43,86.96,87.07,343352.0
2024-02-26 12:10:00,87.07,87.15,86.99,87.11,198682.0,87.07,87.15,86.99,87.11,198682.0
2024-02-26 12:20:00,87.08,87.2,87.01,87.08,79910.0,87.08,87.2,87.01,87.08,79910.0
2024-02-26 12:30:00,87.09,87.25,87.0,87.13,600969.0,87.09,87.25,87.0,87.13,600969.0
2024-02-26 12:40:00,87.12,87.13,86.83,86.95,126107.0,87.12,87.13,86.83,86.95,126107.0
2024-02-26 12:50:00,86.99,87.1,86.91,87.04,28030.0,86.99,87.1,86.91,87.04,28030.0
2024-02-26 13:00:00,87.02,87.1,86.67,86.69,153435.0,87.02,87.1,86.67,86.69,153435.0
2024-02-26 13:10:00,86.71,86.8,86.53,86.54,60150.0,86.71,86.8,86.53,86.54,60150.0
2024-02-26 13:20:00,86.53,86.54,86.18,86.31,51087.0,86.53,86.54,86.18,86.31,51087.0
2024-02-26 13:30:00,86.29,86.45,86.28,86.42,181767.0,86.29,86.45,86.28,86.42,181767.0
2024-02-26 13:40:00,86.41,86.44,86.22,86.25,42231.0,86.41,86.44,86.22,86.25,42231.0
2024-02-26 13:50:00,86.24,86.37,86.22,86.27,33971.0,86.24,86.37,86.22,86.27,33971.0
2024-02-26 14:00:00,86.27,86.33,86.09,86.1,29747.0,86.27,86.33,86.09,86.1,29747.0
2024-02-26 14:10:00,86.11,86.11,85.84,85.93,53085.0,86.11,86.11,85.84,85.93,53085.0
2024-02-26 14:20:00,85.95,86.12,85.92,86.09,45674.0,85.95,86.12,85.92,86.09,45674.0
2024-02-26 14:30:00,86.08,86.31,86.03,86.17,71136.0,86.08,86.31,86.03,86.17,71136.0
2024-02-26 14:40:00,86.19,86.2,85.88,86.02,37758.0,86.19,86.2,85.88,86.02,37758.0
2024-02-26 14:50:00,86.02,86.28,86.0,86.16,151948.0,86.02,86.28,86.0,86.16,151948.0
2024-02-26 15:00:00,86.15,86.38,86.1,86.28,89851.0,86.15,86.38,86.1,86.28,89851.0
2024-02-26 15:10:00,86.29,86.56,86.28,86.43,112340.0,86.29,86.56,86.28,86.43,112340.0
2024-02-26 15:20:00,86.44,86.53,86.41,86.51,90038.0,86.44,86.53,86.41,86.51,90038.0
2024-02-26 15:30:00,86.5,86.52,86.14,86.2,61184.0,86.5,86.52,86.14,86.2,61184.0
2024-02-26 15:40:00,86.21,86.41,86.1,86.36,89738.0,86.21,86.41,86.1,86.36,89738.0
2024-02-26 15:50:00,86.37,86.38,86.07,86.13,377812.0,86.37,86.38,86.07,86.13,377812.0
2024-02-27 09:30:00,86.12,86.6,85.78,85.84,163065.0,86.12,86.6,85.78,85.84,163065.0
2024-02-27 09:40:00,85.87,86.08,85.41,85.51,40596.0,85.87,86.08,85.41,85.51,40596.0
2024-02-27 09:50:00,85.53,85.77,85.46,85.77,40179.0,85.53,85.77,85.46,85.77,40179.0
2024-02-27 10:00:00,85.72,86.08,85.71,86.01,55496.0,85.72,86.08,85.71,86.01,55496.0
2024-02-27 10:10:00,86.06,86.48,86.06,86.42,106073.0,86.06,86.48,86.06,86.42,106073.0
2024-02-27 10:20:00,86.32,86.48,86.24,86.42,42780.0,86.32,86.48,86.24,86.42,42780.0
2024-02-27 10:30:00,86.43,86.53,86.4,86.49,34647.0,86.43,86.53,86.4,86.49,34647.0
2024-02-27 10:40:00,86.42,86.52,86.35,86.52,19065.0,86.42,86.52,86.35,86.52,19065.0
2024-02-27 10:50:00,86.52,86.7,86.5,86.53,176020.0,86.52,86.7,86.5,86.53,176020.0
2024-02-27 11:00:00,86.5,86.54,86.4,86.46,16794.0,86.5,86.54,86.4,86.46,16794.0
2024-02-27 11:10:00,86.47,86.6,86.45,86.46,68786.0,86.47,86.6,86.45,86.46,68786.0
2024-02-27 11:20:00,86.45,86.55,86.38,86.51,475610.0,86.45,86.55,86.38,86.51,475610.0
2024-02-27 11:30:00,86.5,86.64,86.48,86.59,61190.0,86.5,86.64,86.48,86.59,61190.0
2024-02-27 11:40:00,86.59,86.61,86.37,86.39,21831.0,86.59,86.61,86.37,86.39,21831.0
2024-02-27 11:50:00,86.4,86.48,86.29,86.45,20669.0,86.4,86.48,86.29,86.45,20669.0
2024-02-27 12:00:00,86.44,86.67,86.42,86.56,22770.0,86.44,86.67,86.42,86.56,22770.0
2024-02-27 12:10:00,86.55,86.63,86.53,86.55,25217.0,86.55,86.63,86.53,86.55,25217.0
2024-02-27 12:20:00,86.56,86.63,86.54,86.59,35363.0,86.56,86.63,86.54,86.59,35363.0
2024-02-27 12:30:00,86.6,86.66,86.51,86.56,64116.0,86.6,86.66,86.51,86.56,64116.0
2024-02-27 12:40:00,86.59,86.67,86.48,86.52,24341.0,86.59,86.67,86.48,86.52,24341.0
2024-02-27 12:50:00,86.52,86.55,86.41,86.47,25375.0,86.52,86.55,86.41,86.47,25375.0
2024-02-27 13:00:00,86.48,86.51,86.43,86.5,27408.0,86.48,86.51,86.43,86.5,27408.0
2024-02-27 13:10:00,86.51,86.51,86.4,86.41,23946.0,86.51,86.51,86.4,86.41,23946.0
2024-02-27 13:20:00,86.4,86.47,86.36,86.38,50129.0,86.4,86.47,86.36,86.38,50129.0
2024-02-27 13:30:00,86.37,86.48,86.36,86.43,15268.0,86.37,86.48,86.36,86.43,15268.0
2024-02-27 13:40:00,86.42,86.66,86.42,86.57,52789.0,86.42,86.66,86.42,86.57,52789.0
2024-02-27 13:50:00,86.57,86.67,86.55,86.65,34368.0,86.57,86.67,86.55,86.65,34368.0
2024-02-27 14:00:00,86.64,86.67,86.58,86.62,137313.0,86.64,86.67,86.58,86.62,137313.0
2024-02-27 14:10:00,86.63,86.72,86.55,86.57,102448.0,86.63,86.72,86.55,86.57,102448.0
2024-02-27 14:20:00,86.56,86.61,86.49,86.56,21058.0,86.56,86.61,86.49,86.56,21058.0
2024-02-27 14:30:00,86.57,86.57,86.37,86.38,22328.0,86.57,86.57,86.37,86.38,22328.0
2024-02-27 14:40:00,86.37,86.43,86.33,86.35,25553.0,86.37,86.43,86.33,86.35,25553.0
2024-02-27 14:50:00,86.36,86.53,86.35,86.5,26876.0,86.36,86.53,86.35,86.5,26876.0
2024-02-27 15:00:00,86.5,86.51,86.37,86.4,34909.0,86.5,86.51,86.37,86.4,34909.0
2024-02-27 15:10:00,86.4,86.42,86.33,86.36,42198.0,86.4,86.42,86.33,86.36,42198.0
2024-02-27 15:20:00,86.32,86.53,86.26,86.49,447777.0,86.32,86.53,86.26,86.49,447777.0
2024-02-27 15:30:00,86.47,86.59,86.37,86.44,127489.0,86.47,86.59,86.37,86.44,127489.0
2024-02-27 15:40:00,86.44,86.54,86.36,86.47,79411.0,86.44,86.54,86.36,86.47,79411.0
2024-02-27 15:50:00,86.47,86.53,86.34,86.49,305261.0,86.47,86.53,86.34,86.49,305261.0
2024-02-28 09:30:00,86.32,86.62,86.14,86.34,72247.0,86.32,86.62,86.14,86.34,72247.0
2024-02-28 09:40:00,86.41,86.48,85.96,86.02,61380.0,86.41,86.48,85.96,86.02,61380.0
2024-02-28 09:50:00,86.05,86.16,85.9,86.11,20473.0,86.05,86.16,85.9,86.11,20473.0
2024-02-28 10:00:00,86.11,86.25,86.08,86.11,33629.0,86.11,86.25,86.08,86.11,33629.0
2024-02-28 10:10:00,86.09,86.17,85.91,85.93,25531.0,86.09,86.17,85.91,85.93,25531.0
2024-02-28 10:20:00,85.89,85.92,85.47,85.81,50094.0,85.89,85.92,85.47,85.81,50094.0
2024-02-28 10:30:00,85.79,86.1,85.78,85.89,47254.0,85.79,86.1,85.78,85.89,47254.0
2024-02-28 10:40:00,85.85,85.92,85.76,85.83,30187.0,85.85,85.92,85.76,85.83,30187.0
2024-02-28 10:50:00,85.86,86.03,85.85,85.98,24603.0,85.86,86.03,85.85,85.98,24603.0
2024-02-28 11:00:00,85.99,85.99,85.84,85.97,43385.0,85.99,85.99,85.84,85.97,43385.0
2024-02-28 11:10:00,85.98,86.04,85.95,86.0,19631.0,85.98,86.04,85.95,86.0,19631.0
2024-02-28 11:20:00,85.97,86.07,85.9,85.99,370489.0,85.97,86.07,85.9,85.99,370489.0
2024-02-28 11:30:00,86.0,86.01,85.89,85.91,14297.0,86.0,86.01,85.89,85.91,14297.0
2024-02-28 11:40:00,85.92,85.97,85.86,85.9,30822.0,85.92,85.97,85.86,85.9,30822.0
2024-02-28 11:50:00,85.92,86.09,85.89,86.0,18164.0,85.92,86.09,85.89,86.0,18164.0
2024-02-28 12:00:00,86.02,86.16,85.99,86.01,20096.0,86.02,86.16,85.99,86.01,20096.0
2024-02-28 12:10:00,86.01,86.02,85.93,86.0,8671.0,86.01,86.02,85.93,86.0,8671.0
2024-02-28 12:20:00,86.0,86.05,85.88,85.88,17099.0,86.0,86.05,85.88,85.88,17099.0
2024-02-28 12:30:00,85.88,85.89,85.71,85.74,19085.0,85.88,85.89,85.71,85.74,19085.0
2024-02-28 12:40:00,85.73,85.8,85.7,85.76,10066.0,85.73,85.8,85.7,85.76,10066.0
2024-02-28 12:50:00,85.76,85.83,85.66,85.78,15135.0,85.76,85.83,85.66,85.78,15135.0
2024-02-28 13:00:00,85.76,85.76,85.61,85.63,9914.0,85.76,85.76,85.61,85.63,9914.0
2024-02-28 13:10:00,85.62,85.71,85.62,85.69,9014.0,85.62,85.71,85.62,85.69,9014.0
2024-02-28 13:20:00,85.69,85.81,85.68,85.78,10415.0,85.69,85.81,85.68,85.78,10415.0
2024-02-28 13:30:00,85.79,85.87,85.73,85.78,13509.0,85.79,85.87,85.73,85.78,13509.0
2024-02-28 13:40:00,85.78,85.9,85.71,85.86,13795.0,85.78,85.9,85.71,85.86,13795.0
2024-02-28 13:50:00,85.88,85.98,85.83,85.95,11166.0,85.88,85.98,85.83,85.95,11166.0
2024-02-28 14:00:00,85.95,85.95,85.72,85.81,12924.0,85.95,85.95,85.72,85.81,12924.0
2024-02-28 14:10:00,85.76,85.78,85.68,85.72,13148.0,85.76,85.78,85.68,85.72,13148.0
2024-02-28 14:20:00,85.69,85.75,85.66,85.74,19813.0,85.69,85.75,85.66,85.74,19813.0
2024-02-28 14:30:00,85.72,85.85,85.69,85.85,14686.0,85.72,85.85,85.69,85.85,14686.0
2024-02-28 14:40:00,85.86,85.94,85.8,85.85,29575.0,85.86,85.94,85.8,85.85,29575.0
2024-02-28 14:50:00,85.84,85.93,85.69,85.85,59027.0,85.84,85.93,85.69,85.85,59027.0
2024-02-28 15:00:00,85.85,85.92,85.74,85.77,26959.0,85.85,85.92,85.74,85.77,26959.0
2024-02-28 15:10:00,85.78,85.85,85.76,85.83,20935.0,85.78,85.85,85.76,85.83,20935.0
2024-02-28 15:20:00,85.84,86.06,85.83,86.03,52391.0,85.84,86.06,85.83,86.03,52391.0
2024-02-28 15:30:00,86.01,86.13,85.95,86.04,71819.0,86.01,86.13,85.95,86.04,71819.0
2024-02-28 15:40:00,86.04,86.05,85.86,85.96,85858.0,86.04,86.05,85.86,85.96,85858.0
2024-02-28 15:50:00,85.97,86.03,85.88,86.02,193177.0,85.97,86.03,85.88,86.02,193177.0
2024-02-29 09:30:00,86.0,86.03,85.61,85.62,88359.0,86.0,86.03,85.61,85.62,88359.0
2024-02-29 09:40:00,85.54,85.65,85.2,85.59,86480.0,85.54,85.65,85.2,85.59,86480.0
2024-02-29 09:50:00,85.56,85.57,85.01,85.13,26028.0,85.56,85.57,85.01,85.13,26028.0
2024-02-29 10:00:00,85.16,85.31,85.12,85.26,50623.0,85.16,85.31,85.12,85.26,50623.0
2024-02-29 10:10:00,85.28,85.3,84.84,85.04,46845.0,85.28,85.3,84.84,85.04,46845.0
2024-02-29 10:20:00,85.04,85.18,84.93,85.1,18432.0,85.04,85.18,84.93,85.1,18432.0
2024-02-29 10:30:00,85.11,85.24,85.05,85.08,24742.0,85.11,85.24,85.05,85.08,24742.0
2024-02-29 10:40:00,85.09,85.13,84.98,85.04,25113.0,85.09,85.13,84.98,85.04,25113.0
2024-02-29 10:50:00,85.04,85.08,84.91,84.95,34711.0,85.04,85.08,84.91,84.95,34711.0
2024-02-29 11:00:00,84.95,85.1,84.93,85.06,22555.0,84.95,85.1,84.93,85.06,22555.0
2024-02-29 11:10:00,85.08,85.27,85.06,85.21,42390.0,85.08,85.27,85.06,85.21,42390.0
2024-02-29 11:20:00,85.23,85.29,84.99,84.99,28167.0,85.23,85.29,84.99,84.99,28167.0
2024-02-29 11:30:00,84.99,85.04,84.53,84.53,89840.0,84.99,85.04,84.53,84.53,89840.0
2024-02-29 11:40:00,84.54,84.72,84.47,84.63,58872.0,84.54,84.72,84.47,84.63,58872.0
2024-02-29 11:50:00,84.62,84.65,84.43,84.53,41102.0,84.62,84.65,84.43,84.53,41102.0
2024-02-29 12:00:00,84.54,84.65,84.44,84.56,37897.0,84.54,84.65,84.44,84.56,37897.0
2024-02-29 12:10:00,84.56,84.58,84.47,84.56,48115.0,84.56,84.58,84.47,84.56,48115.0
2024-02-29 12:20:00,84.57,84.69,84.52,84.52,34838.0,84.57,84.69,84.52,84.52,34838.0
2024-02-29 12:30:00,84.54,84.56,84.43,84.48,57949.0,84.54,84.56,84.43,84.48,57949.0
2024-02-29 12:40:00,84.49,84.86,84.49,84.76,50678.0,84.49,84.86,84.49,84.76,50678.0
2024-02-29 12:50:00,84.75,84.87,84.59,84.61,53343.0,84.75,84.87,84.59,84.61,53343.0
2024-02-29 13:00:00,84.61,84.74,84.58,84.69,34754.0,84.61,84.74,84.58,84.69,34754.0
2024-02-29 13:10:00,84.69,84.85,84.62,84.84,36146.0,84.69,84.85,84.62,84.84,36146.0
2024-02-29 13:20:00,84.84,84.87,84.66,84.82,80906.0,84.84,84.87,84.66,84.82,80906.0
2024-02-29 13:30:00,84.83,84.98,84.83,84.87,19436.0,84.83,84.98,84.83,84.87,19436.0
2024-02-29 13:40:00,84.88,85.07,84.88,84.98,23687.0,84.88,85.07,84.88,84.98,23687.0
2024-02-29 13:50:00,84.99,85.07,84.97,85.02,21743.0,84.99,85.07,84.97,85.02,21743.0
2024-02-29 14:00:00,85.02,85.1,84.97,85.03,24205.0,85.02,85.1,84.97,85.03,24205.0
2024-02-29 14:10:00,85.03,85.05,84.96,84.96,31312.0,85.03,85.05,84.96,84.96,31312.0
2024-02-29 14:20:00,85.02,85.06,84.95,85.0,24394.0,85.02,85.06,84.95,85.0,24394.0
2024-02-29 14:30:00,84.98,85.07,84.97,84.99,36691.0,84.98,85.07,84.97,84.99,36691.0
2024-02-29 14:40:00,84.98,85.02,84.91,85.01,24535.0,84.98,85.02,84.91,85.01,24535.0
2024-02-29 14:50:00,85.0,85.03,84.93,84.99,25393.0,85.0,85.03,84.93,84.99,25393.0
2024-02-29 15:00:00,84.99,85.04,84.94,85.0,40185.0,84.99,85.04,84.94,85.0,40185.0
2024-02-29 15:10:00,84.99,84.99,84.88,84.92,29719.0,84.99,84.99,84.88,84.92,29719.0
2024-02-29 15:20:00,84.92,84.92,84.82,84.83,40293.0,84.92,84.92,84.82,84.83,40293.0
2024-02-29 15:30:00,84.84,85.05,84.84,85.0,57721.0,84.84,85.05,84.84,85.0,57721.0
2024-02-29 15:40:00,85.0,85.2,84.98,85.15,50406.0,85.0,85.2,84.98,85.15,50406.0
2024-02-29 15:50:00,85.1,85.18,84.7,84.8,531078.0,85.1,85.18,84.7,84.8,531078.0
2024-03-01 09:30:00,84.4,84.41,83.61,84.0,116438.0,84.4,84.41,83.61,84.0,116438.0
2024-03-01 09:40:00,84.02,84.5,83.84,84.47,41965.0,84.02,84.5,83.84,84.47,41965.0
2024-03-01 09:50:00,84.46,84.51,84.26,84.44,27191.0,84.46,84.51,84.26,84.44,27191.0
2024-03-01 10:00:00,84.49,84.76,84.35,84.51,46445.0,84.49,84.76,84.35,84.51,46445.0
2024-03-01 10:10:00,84.59,84.79,84.45,84.47,29658.0,84.59,84.79,84.45,84.47,29658.0
2024-03-01 10:20:00,84.49,84.55,84.42,84.55,43412.0,84.49,84.55,84.42,84.55,43412.0
2024-03-01 10:30:00,84.57,84.89,84.55,84.89,39632.0,84.57,84.89,84.55,84.89,39632.0
2024-03-01 10:40:00,84.88,85.33,84.88,85.19,19566.0,84.88,85.33,84.88,85.19,19566.0
2024-03-01 10:50:00,85.21,85.29,85.13,85.15,22541.0,85.21,85.29,85.13,85.15,22541.0
2024-03-01 11:00:00,85.17,85.35,85.14,85.16,30585.0,85.17,85.35,85.14,85.16,30585.0
2024-03-01 11:10:00,85.19,85.28,85.09,85.12,39866.0,85.19,85.28,85.09,85.12,39866.0
2024-03-01 11:20:00,85.11,85.13,84.95,84.98,44250.0,85.11,85.13,84.95,84.98,44250.0
2024-03-01 11:30:00,85.0,85.02,84.9,84.94,34132.0,85.0,85.02,84.9,84.94,34132.0
2024-03-01 11:40:00,84.93,85.09,84.92,85.06,41807.0,84.93,85.09,84.92,85.06,41807.0
2024-03-01 11:50:00,85.07,85.16,84.98,85.0,97911.0,85.07,85.16,84.98,85.0,97911.0
2024-03-01 12:00:00,85.01,85.11,84.99,85.09,25192.0,85.01,85.11,84.99,85.09,25192.0
2024-03-01 12:10:00,85.12,85.18,85.08,85.15,19663.0,85.12,85.18,85.08,85.15,19663.0
2024-03-01 12:20:00,85.16,85.25,85.15,85.16,21195.0,85.16,85.25,85.15,85.16,21195.0
2024-03-01 12:30:00,85.17,85.21,85.13,85.2,20966.0,85.17,85.21,85.13,85.2,20966.0
2024-03-01 12:40:00,85.18,85.21,85.11,85.21,30578.0,85.18,85.21,85.11,85.21,30578.0
2024-03-01 12:50:00,85.25,85.3,85.19,85.3,21891.0,85.25,85.3,85.19,85.3,21891.0
2024-03-01 13:00:00,85.3,85.32,85.24,85.3,19366.0,85.3,85.32,85.24,85.3,19366.0
2024-03-01 13:10:00,85.31,85.35,85.23,85.28,24873.0,85.31,85.35,85.23,85.28,24873.0
2024-03-01 13:20:00,85.28,85.29,85.19,85.2,23861.0,85.28,85.29,85.19,85.2,23861.0
2024-03-01 13:30:00,85.2,85.3,85.1,85.25,35057.0,85.2,85.3,85.1,85.25,35057.0
2024-03-01 13:40:00,85.27,85.5,85.27,85.41,32803.0,85.27,85.5,85.27,85.41,32803.0
2024-03-01 13:50:00,85.42,85.54,85.37,85.5,27718.0,85.42,85.54,85.37,85.5,27718.0
2024-03-01 14:00:00,85.53,85.61,85.49,85.52,17486.0,85.53,85.61,85.49,85.52,17486.0
2024-03-01 14:10:00,85.52,85.74,85.51,85.67,19433.0,85.52,85.74,85.51,85.67,19433.0
2024-03-01 14:20:00,85.66,85.66,85.5,85.65,14852.0,85.66,85.66,85.5,85.65,14852.0
2024-03-01 14:30:00,85.66,85.68,85.48,85.48,20129.0,85.66,85.68,85.48,85.48,20129.0
2024-03-01 14:40:00,85.48,85.52,85.42,85.48,21058.0,85.48,85.52,85.42,85.48,21058.0
2024-03-01 14:50:00,85.49,85.56,85.43,85.5,27436.0,85.49,85.56,85.43,85.5,27436.0
2024-03-01 15:00:00,85.49,85.51,85.38,85.41,24769.0,85.49,85.51,85.38,85.41,24769.0
2024-03-01 15:10:00,85.39,85.44,85.35,85.41,20556.0,85.39,85.44,85.35,85.41,20556.0
2024-03-01 15:20:00,85.42,85.5,85.41,85.43,28207.0,85.42,85.5,85.41,85.43,28207.0
2024-03-01 15:30:00,85.44,85.45,85.34,85.38,33300.0,85.44,85.45,85.34,85.38,33300.0
2024-03-01 15:40:00,85.37,85.45,85.29,85.44,81303.0,85.37,85.45,85.29,85.44,81303.0
2024-03-01 15:50:00,85.46,85.51,85.18,85.23,317978.0,85.46,85.51,85.18,85.23,317978.0
2024-03-04 09:30:00,85.36,86.48,85.32,85.78,109009.0,85.36,86.48,85.32,85.78,109009.0
2024-03-04 09:40:00,85.83,86.0,85.66,85.91,25604.0,85.83,86.0,85.66,85.91,25604.0
2024-03-04 09:50:00,85.86,86.43,85.86,86.42,36433.0,85.86,86.43,85.86,86.42,36433.0
2024-03-04 10:00:00,86.43,87.15,86.0,87.12,2064905.0,86.43,87.15,86.0,87.12,2064905.0
2024-03-04 10:10:00,87.08,87.1,86.36,86.62,59503.0,87.08,87.1,86.36,86.62,59503.0
2024-03-04 10:20:00,86.62,86.62,86.02,86.07,50385.0,86.62,86.62,86.02,86.07,50385.0
2024-03-04 10:30:00,86.04,86.29,85.99,86.06,27851.0,86.04,86.29,85.99,86.06,27851.0
2024-03-04 10:40:00,86.08,86.18,85.99,86.05,22786.0,86.08,86.18,85.99,86.05,22786.0
2024-03-04 10:50:00,86.06,86.09,85.9,86.03,36199.0,86.06,86.09,85.9,86.03,36199.0
2024-03-04 11:00:00,86.06,86.1,85.97,86.01,79011.0,86.06,86.1,85.97,86.01,79011.0
2024-03-04 11:10:00,86.0,86.05,85.94,86.01,53962.0,86.0,86.05,85.94,86.01,53962.0
2024-03-04 11:20:00,86.02,86.46,85.98,86.44,32392.0,86.02,86.46,85.98,86.44,32392.0
2024-03-04 11:30:00,86.43,86.44,86.33,86.42,21975.0,86.43,86.44,86.33,86.42,21975.0
2024-03-04 11:40:00,86.44,86.57,86.35,86.57,21155.0,86.44,86.57,86.35,86.57,21155.0
2024-03-04 11:50:00,86.58,86.62,86.04,86.28,144694.0,86.58,86.62,86.04,86.28,144694.0
2024-03-04 12:00:00,86.31,86.56,86.15,86.56,65474.0,86.31,86.56,86.15,86.56,65474.0
2024-03-04 12:10:00,86.58,86.74,86.37,86.39,209280.0,86.58,86.74,86.37,86.39,209280.0
2024-03-04 12:20:00,86.39,86.55,86.36,86.55,12269.0,86.39,86.55,86.36,86.55,12269.0
2024-03-04 12:30:00,86.54,86.6,86.41,86.55,25684.0,86.54,86.6,86.41,86.55,25684.0
2024-03-04 12:40:00,86.55,86.58,86.5,86.55,13651.0,86.55,86.58,86.5,86.55,13651.0
2024-03-04 12:50:00,86.53,86.67,86.52,86.57,28641.0,86.53,86.67,86.52,86.57,28641.0
2024-03-04 13:00:00,86.57,86.82,86.51,86.76,15870.0,86.57,86.82,86.51,86.76,15870.0
2024-03-04 13:10:00,86.78,86.97,86.77,86.95,20975.0,86.78,86.97,86.77,86.95,20975.0
2024-03-04 13:20:00,86.95,87.06,86.9,86.97,17664.0,86.95,87.06,86.9,86.97,17664.0
2024-03-04 13:30:00,86.97,87.01,86.84,86.99,19172.0,86.97,87.01,86.84,86.99,19172.0
2024-03-04 13:40:00,86.98,87.03,86.87,86.92,36110.0,86.98,87.03,86.87,86.92,36110.0
2024-03-04 13:50:00,86.91,87.12,86.9,87.06,27762.0,86.91,87.12,86.9,87.06,27762.0
2024-03-04 14:00:00,87.05,87.08,86.95,86.95,17177.0,87.05,87.08,86.95,86.95,17177.0
2024-03-04 14:10:00,86.95,87.05,86.9,86.94,25323.0,86.95,87.05,86.9,86.94,25323.0
2024-03-04 14:20:00,86.96,87.0,86.81,86.89,19427.0,86.96,87.0,86.81,86.89,19427.0
2024-03-04 14:30:00,86.9,87.3,86.83,87.29,148744.0,86.9,87.3,86.83,87.29,148744.0
2024-03-04 14:40:00,87.28,87.3,87.03,87.06,41117.0,87.28,87.3,87.03,87.06,41117.0
2024-03-04 14:50:00,87.06,87.14,87.02,87.13,64295.0,87.06,87.14,87.02,87.13,64295.0
2024-03-04 15:00:00,87.15,87.59,87.14,87.51,37168.0,87.15,87.59,87.14,87.51,37168.0
2024-03-04 15:10:00,87.52,87.59,87.29,87.3,38696.0,87.52,87.59,87.29,87.3,38696.0
2024-03-04 15:20:00,87.29,87.46,87.16,87.17,85366.0,87.29,87.46,87.16,87.17,85366.0
2024-03-04 15:30:00,87.19,87.21,87.03,87.05,54808.0,87.19,87.21,87.03,87.05,54808.0
2024-03-04 15:40:00,87.05,87.13,87.01,87.1,82573.0,87.05,87.13,87.01,87.1,82573.0
2024-03-04 15:50:00,87.1,87.1,86.94,87.02,303521.0,87.1,87.1,86.94,87.02,303521.0
2024-03-05 09:30:00,86.79,87.4,86.79,87.02,40587.0,86.79,87.4,86.79,87.02,40587.0
2024-03-05 09:40:00,86.99,87.23,86.82,86.82,21043.0,86.99,87.23,86.82,86.82,21043.0
2024-03-05 09:50:00,86.93,87.01,86.64,86.81,9266.0,86.93,87.01,86.64,86.81,9266.0
2024-03-05 10:00:00,86.86,86.92,86.47,86.49,31229.0,86.86,86.92,86.47,86.49,31229.0
2024-03-05 10:10:00,86.44,86.64,86.39,86.44,12090.0,86.44,86.64,86.39,86.44,12090.0
2024-03-05 10:20:00,86.4,86.61,86.4,86.58,31154.0,86.4,86.61,86.4,86.58,31154.0
2024-03-05 10:30:00,86.62,86.72,86.52,86.53,26799.0,86.62,86.72,86.52,86.53,26799.0
2024-03-05 10:40:00,86.5,86.58,86.4,86.44,32041.0,86.5,86.58,86.4,86.44,32041.0
2024-03-05 10:50:00,86.44,86.48,86.22,86.24,34205.0,86.44,86.48,86.22,86.24,34205.0
2024-03-05 11:00:00,86.22,86.53,86.12,86.51,96291.0,86.22,86.53,86.12,86.51,96291.0
2024-03-05 11:10:00,86.48,86.48,86.15,86.17,25002.0,86.48,86.48,86.15,86.17,25002.0
2024-03-05 11:20:00,86.17,86.2,85.82,86.01,65567.0,86.17,86.2,85.82,86.01,65567.0
2024-03-05 11:30:00,86.03,86.28,86.0,86.24,35530.0,86.03,86.28,86.0,86.24,35530.0
2024-03-05 11:40:00,86.23,86.35,86.08,86.27,25003.0,86.23,86.35,86.08,86.27,25003.0
2024-03-05 11:50:00,86.24,86.42,86.16,86.38,17973.0,86.24,86.42,86.16,86.38,17973.0
2024-03-05 12:00:00,86.38,86.42,86.3,86.37,36681.0,86.38,86.42,86.3,86.37,36681.0
2024-03-05 12:10:00,86.36,86.38,86.23,86.31,16987.0,86.36,86.38,86.23,86.31,16987.0
2024-03-05 12:20:00,86.31,86.34,86.21,86.28,17256.0,86.31,86.34,86.21,86.28,17256.0
2024-03-05 12:30:00,86.27,86.28,86.14,86.17,9137.0,86.27,86.28,86.14,86.17,9137.0
2024-03-05 12:40:00,86.16,86.29,86.13,86.26,13388.0,86.16,86.29,86.13,86.26,13388.0
2024-03-05 12:50:00,86.28,86.32,86.22,86.24,24716.0,86.28,86.32,86.22,86.24,24716.0
2024-03-05 13:00:00,86.25,86.25,86.17,86.24,14871.0,86.25,86.25,86.17,86.24,14871.0
2024-03-05 13:10:00,86.27,86.27,86.15,86.16,17614.0,86.27,86.27,86.15,86.16,17614.0
2024-03-05 13:20:00,86.17,86.22,86.09,86.2,16210.0,86.17,86.22,86.09,86.2,16210.0
2024-03-05 13:30:00,86.17,86.18,86.06,86.13,11298.0,86.17,86.18,86.06,86.13,11298.0
2024-03-05 13:40:00,86.11,86.12,85.94,86.0,11483.0,86.11,86.12,85.94,86.0,11483.0
2024-03-05 13:50:00,85.98,86.0,85.88,85.89,17786.0,85.98,86.0,85.88,85.89,17786.0
2024-03-05 14:00:00,85.89,86.08,85.84,86.0,26747.0,85.89,86.08,85.84,86.0,26747.0
2024-03-05 14:10:00,85.99,86.12,85.98,86.04,26573.0,85.99,86.12,85.98,86.04,26573.0
2024-03-05 14:20:00,86.05,86.18,86.04,86.16,14522.0,86.05,86.18,86.04,86.16,14522.0
2024-03-05 14:30:00,86.14,86.19,86.02,86.14,29751.0,86.14,86.19,86.02,86.14,29751.0
2024-03-05 14:40:00,86.14,86.19,86.01,86.01,25499.0,86.14,86.19,86.01,86.01,25499.0
2024-03-05 14:50:00,86.02,86.06,85.89,85.93,32225.0,86.02,86.06,85.89,85.93,32225.0
2024-03-05 15:00:00,85.92,86.01,85.89,85.94,26576.0,85.92,86.01,85.89,85.94,26576.0
2024-03-05 15:10:00,85.94,85.94,85.73,85.76,26857.0,85.94,85.94,85.73,85.76,26857.0
2024-03-05 15:20:00,85.76,85.84,85.65,85.77,86825.0,85.76,85.84,85.65,85.77,86825.0
2024-03-05 15:30:00,85.75,86.05,85.75,86.03,54243.0,85.75,86.05,85.75,86.03,54243.0
2024-03-05 15:40:00,86.03,86.04,85.91,86.0,73307.0,86.03,86.04,85.91,86.0,73307.0
2024-03-05 15:50:00,86.01,86.14,85.97,86.12,141212.0,86.01,86.14,85.97,86.12,141212.0
2024-03-06 09:30:00,86.43,86.97,86.28,86.9,89245.0,86.43,86.97,86.28,86.9,89245.0
2024-03-06 09:40:00,86.9,87.31,86.86,87.15,70186.0,86.9,87.31,86.86,87.15,70186.0
2024-03-06 09:50:00,87.11,87.3,86.85,87.23,46569.0,87.11,87.3,86.85,87.23,46569.0
2024-03-06 10:00:00,87.19,87.35,87.12,87.27,35222.0,87.19,87.35,87.12,87.27,35222.0
2024-03-06 10:10:00,87.23,87.34,87.0,87.34,23255.0,87.23,87.34,87.0,87.34,23255.0
2024-03-06 10:20:00,87.34,87.63,87.13,87.15,54714.0,87.34,87.63,87.13,87.15,54714.0
2024-03-06 10:30:00,87.14,87.36,87.0,87.24,71151.0,87.14,87.36,87.0,87.24,71151.0
2024-03-06 10:40:00,87.29,87.41,87.01,87.13,46012.0,87.29,87.41,87.01,87.13,46012.0
2024-03-06 10:50:00,87.17,87.3,87.12,87.19,20481.0,87.17,87.3,87.12,87.19,20481.0
2024-03-06 11:00:00,87.2,87.32,87.13,87.2,25850.0,87.2,87.32,87.13,87.2,25850.0
2024-03-06 11:10:00,87.24,87.32,87.18,87.2,15386.0,87.24,87.32,87.18,87.2,15386.0
2024-03-06 11:20:00,87.22,87.31,87.08,87.3,17400.0,87.22,87.31,87.08,87.3,17400.0
2024-03-06 11:30:00,87.32,87.56,87.22,87.53,34644.0,87.32,87.56,87.22,87.53,34644.0
2024-03-06 11:40:00,87.51,87.63,87.43,87.62,20009.0,87.51,87.63,87.43,87.62,20009.0
2024-03-06 11:50:00,87.61,87.86,87.58,87.8,67568.0,87.61,87.86,87.58,87.8,67568.0
2024-03-06 12:00:00,87.8,87.89,87.76,87.8,26273.0,87.8,87.89,87.76,87.8,26273.0
2024-03-06 12:10:00,87.81,87.85,87.68,87.68,14588.0,87.81,87.85,87.68,87.68,14588.0
2024-03-06 12:20:00,87.7,87.75,87.62,87.66,14897.0,87.7,87.75,87.62,87.66,14897.0
2024-03-06 12:30:00,87.66,87.99,87.62,87.98,45443.0,87.66,87.99,87.62,87.98,45443.0
2024-03-06 12:40:00,87.99,88.0,87.84,87.94,21551.0,87.99,88.0,87.84,87.94,21551.0
2024-03-06 12:50:00,87.93,88.07,87.83,87.92,99679.0,87.93,88.07,87.83,87.92,99679.0
2024-03-06 13:00:00,87.92,88.03,87.92,87.98,53586.0,87.92,88.03,87.92,87.98,53586.0
2024-03-06 13:10:00,87.98,88.1,87.88,88.09,54203.0,87.98,88.1,87.88,88.09,54203.0
2024-03-06 13:20:00,88.11,88.12,87.98,88.06,17781.0,88.11,88.12,87.98,88.06,17781.0
2024-03-06 13:30:00,88.06,88.06,87.78,87.81,48982.0,88.06,88.06,87.78,87.81,48982.0
2024-03-06 13:40:00,87.82,87.92,87.58,87.59,22006.0,87.82,87.92,87.58,87.59,22006.0
2024-03-06 13:50:00,87.56,87.76,87.55,87.73,20106.0,87.56,87.76,87.55,87.73,20106.0
2024-03-06 14:00:00,87.72,87.88,87.63,87.85,20674.0,87.72,87.88,87.63,87.85,20674.0
2024-03-06 14:10:00,87.83,87.97,87.77,87.89,175194.0,87.83,87.97,87.77,87.89,175194.0
2024-03-06 14:20:00,87.86,88.03,87.85,87.98,28300.0,87.86,88.03,87.85,87.98,28300.0
2024-03-06 14:30:00,88.0,88.29,87.97,88.27,60026.0,88.0,88.29,87.97,88.27,60026.0
2024-03-06 14:40:00,88.24,88.26,88.11,88.23,26941.0,88.24,88.26,88.11,88.23,26941.0
2024-03-06 14:50:00,88.21,88.44,88.21,88.34,60758.0,88.21,88.44,88.21,88.34,60758.0
2024-03-06 15:00:00,88.33,88.51,88.28,88.37,68958.0,88.33,88.51,88.28,88.37,68958.0
2024-03-06 15:10:00,88.38,88.55,88.33,88.48,64040.0,88.38,88.55,88.33,88.48,64040.0
2024-03-06 15:20:00,88.48,88.48,88.32,88.42,59030.0,88.48,88.48,88.32,88.42,59030.0
2024-03-06 15:30:00,88.41,88.58,88.4,88.58,58422.0,88.41,88.58,88.4,88.58,58422.0
2024-03-06 15:40:00,88.59,88.66,88.53,88.6,123623.0,88.59,88.66,88.53,88.6,123623.0
2024-03-06 15:50:00,88.59,88.61,88.24,88.31,323422.0,88.59,88.61,88.24,88.31,323422.0
2024-03-07 09:30:00,90.98,91.93,90.94,91.64,333280.0,90.98,91.93,90.94,91.64,333280.0
2024-03-07 09:40:00,91.56,92.1,91.26,91.95,466899.0,91.56,92.1,91.26,91.95,466899.0
2024-03-07 09:50:00,91.95,92.04,91.32,91.37,149001.0,91.95,92.04,91.32,91.37,149001.0
2024-03-07 10:00:00,91.34,91.82,90.74,91.6,129488.0,91.34,91.82,90.74,91.6,129488.0
2024-03-07 10:10:00,91.67,92.31,91.58,92.12,130009.0,91.67,92.31,91.58,92.12,130009.0
2024-03-07 10:20:00,92.09,92.87,91.82,92.17,217563.0,92.09,92.87,91.82,92.17,217563.0
2024-03-07 10:30:00,92.12,92.48,91.84,92.37,209788.0,92.12,92.48,91.84,92.37,209788.0
2024-03-07 10:40:00,92.4,93.09,92.29,93.08,156709.0,92.4,93.09,92.29,93.08,156709.0
2024-03-07 10:50:00,93.08,93.29,92.89,92.99,160238.0,93.08,93.29,92.89,92.99,160238.0
2024-03-07 11:00:00,92.98,93.06,92.41,92.65,89224.0,92.98,93.06,92.41,92.65,89224.0
2024-03-07 11:10:00,92.58,92.58,92.18,92.19,66645.0,92.58,92.58,92.18,92.19,66645.0
2024-03-07 11:20:00,92.18,92.4,91.9,92.4,82513.0,92.18,92.4,91.9,92.4,82513.0
2024-03-07 11:30:00,92.4,92.44,91.81,91.86,36240.0,92.4,92.44,91.81,91.86,36240.0
2024-03-07 11:40:00,91.8,91.93,91.71,91.73,30931.0,91.8,91.93,91.71,91.73,30931.0
2024-03-07 11:50:00,91.72,91.87,91.68,91.73,39724.0,91.72,91.87,91.68,91.73,39724.0
2024-03-07 12:00:00,91.78,92.01,91.73,92.01,40285.0,91.78,92.01,91.73,92.01,40285.0
2024-03-07 12:10:00,92.02,92.24,91.92,92.05,62376.0,92.02,92.24,91.92,92.05,62376.0
2024-03-07 12:20:00,91.99,92.09,91.93,91.95,23128.0,91.99,92.09,91.93,91.95,23128.0
2024-03-07 12:30:00,91.94,92.36,91.92,92.36,39613.0,91.94,92.36,91.92,92.36,39613.0
2024-03-07 12:40:00,92.33,92.35,92.18,92.33,37774.0,92.33,92.35,92.18,92.33,37774.0
2024-03-07 12:50:00,92.33,92.36,92.22,92.29,25854.0,92.33,92.36,92.22,92.29,25854.0
2024-03-07 13:00:00,92.31,92.61,92.19,92.58,54481.0,92.31,92.61,92.19,92.58,54481.0
2024-03-07 13:10:00,92.59,92.69,92.4,92.49,102864.0,92.59,92.69,92.4,92.49,102864.0
2024-03-07 13:20:00,92.5,92.55,92.41,92.49,34684.0,92.5,92.55,92.41,92.49,34684.0
2024-03-07 13:30:00,92.5,92.54,92.2,92.42,54622.0,92.5,92.54,92.2,92.42,54622.0
2024-03-07 13:40:00,92.42,92.58,92.27,92.58,46771.0,92.42,92.58,92.27,92.58,46771.0
2024-03-07 13:50:00,92.56,92.93,92.53,92.8,61476.0,92.56,92.93,92.53,92.8,61476.0
2024-03-07 14:00:00,92.79,92.83,92.62,92.7,41735.0,92.79,92.83,92.62,92.7,41735.0
2024-03-07 14:10:00,92.72,92.84,92.5,92.68,106145.0,92.72,92.84,92.5,92.68,106145.0
2024-03-07 14:20:00,92.69,92.92,92.55,92.84,109634.0,92.69,92.92,92.55,92.84,109634.0
2024-03-07 14:30:00,92.84,93.01,92.8,92.97,65293.0,92.84,93.01,92.8,92.97,65293.0
2024-03-07 14:40:00,93.02,93.18,92.94,93.18,74955.0,93.02,93.18,92.94,93.18,74955.0
2024-03-07 14:50:00,93.17,93.49,93.15,93.28,117233.0,93.17,93.49,93.15,93.28,117233.0
2024-03-07 15:00:00,93.26,93.34,93.03,93.05,133011.0,93.26,93.34,93.03,93.05,133011.0
2024-03-07 15:10:00,93.05,93.11,92.9,93.04,71331.0,93.05,93.11,92.9,93.04,71331.0
2024-03-07 15:20:00,93.05,93.37,93.04,93.35,73265.0,93.05,93.37,93.04,93.35,73265.0
2024-03-07 15:30:00,93.33,93.5,93.32,93.41,110572.0,93.33,93.5,93.32,93.41,110572.0
2024-03-07 15:40:00,93.4,93.54,93.32,93.41,164629.0,93.4,93.54,93.32,93.41,164629.0
2024-03-07 15:50:00,93.42,93.9,93.26,93.83,777364.0,93.42,93.9,93.26,93.83,777364.0
2024-03-08 09:30:00,93.34,93.69,92.77,93.48,108517.0,93.34,93.69,92.77,93.48,108517.0
2024-03-08 09:40:00,93.48,94.21,93.41,93.82,107535.0,93.48,94.21,93.41,93.82,107535.0
2024-03-08 09:50:00,93.8,94.01,93.57,93.73,66741.0,93.8,94.01,93.57,93.73,66741.0
2024-03-08 10:00:00,93.73,93.74,92.93,92.96,75342.0,93.73,93.74,92.93,92.96,75342.0
2024-03-08 10:10:00,93.0,93.22,92.85,93.03,68660.0,93.0,93.22,92.85,93.03,68660.0
2024-03-08 10:20:00,93.05,93.32,93.03,93.12,76097.0,93.05,93.32,93.03,93.12,76097.0
2024-03-08 10:30:00,93.11,93.17,92.99,93.17,96138.0,93.11,93.17,92.99,93.17,96138.0
2024-03-08 10:40:00,93.16,93.32,93.12,93.26,70575.0,93.16,93.32,93.12,93.26,70575.0
2024-03-08 10:50:00,93.24,93.26,92.81,92.89,56490.0,93.24,93.26,92.81,92.89,56490.0
2024-03-08 11:00:00,92.88,93.05,92.65,92.83,100293.0,92.88,93.05,92.65,92.83,100293.0
2024-03-08 11:10:00,92.84,92.96,92.77,92.93,68666.0,92.84,92.96,92.77,92.93,68666.0
2024-03-08 11:20:00,92.93,93.02,92.27,92.42,121203.0,92.93,93.02,92.27,92.42,121203.0
2024-03-08 11:30:00,92.42,92.72,92.39,92.7,109998.0,92.42,92.72,92.39,92.7,109998.0
2024-03-08 11:40:00,92.69,92.69,92.33,92.46,42448.0,92.69,92.69,92.33,92.46,42448.0
2024-03-08 11:50:00,92.47,92.55,92.13,92.15,61611.0,92.47,92.55,92.13,92.15,61611.0
2024-03-08 12:00:00,92.15,92.38,92.03,92.06,53399.0,92.15,92.38,92.03,92.06,53399.0
2024-03-08 12:10:00,92.06,92.1,91.91,92.04,36100.0,92.06,92.1,91.91,92.04,36100.0
2024-03-08 12:20:00,92.04,92.18,92.01,92.03,47089.0,92.04,92.18,92.01,92.03,47089.0
2024-03-08 12:30:00,92.01,92.37,91.95,92.31,96444.0,92.01,92.37,91.95,92.31,96444.0
2024-03-08 12:40:00,92.31,92.39,92.07,92.07,67397.0,92.31,92.39,92.07,92.07,67397.0
2024-03-08 12:50:00,92.12,92.28,92.08,92.26,58125.0,92.12,92.28,92.08,92.26,58125.0
2024-03-08 13:00:00,92.26,92.31,92.1,92.31,34683.0,92.26,92.31,92.1,92.31,34683.0
2024-03-08 13:10:00,92.31,92.46,92.26,92.42,105353.0,92.31,92.46,92.26,92.42,105353.0
2024-03-08 13:20:00,92.42,92.54,92.36,92.52,63442.0,92.42,92.54,92.36,92.52,63442.0
2024-03-08 13:30:00,92.51,92.7,92.15,92.17,77688.0,92.51,92.7,92.15,92.17,77688.0
2024-03-08 13:40:00,92.13,92.53,92.1,92.39,79377.0,92.13,92.53,92.1,92.39,79377.0
2024-03-08 13:50:00,92.39,92.49,92.34,92.42,34130.0,92.39,92.49,92.34,92.42,34130.0
2024-03-08 14:00:00,92.43,92.7,92.41,92.6,57745.0,92.43,92.7,92.41,92.6,57745.0
2024-03-08 14:10:00,92.61,92.72,92.46,92.47,53852.0,92.61,92.72,92.46,92.47,53852.0
2024-03-08 14:20:00,92.49,92.67,92.47,92.47,34252.0,92.49,92.67,92.47,92.47,34252.0
2024-03-08 14:30:00,92.51,92.85,92.49,92.66,78068.0,92.51,92.85,92.49,92.66,78068.0
2024-03-08 14:40:00,92.65,92.83,92.61,92.7,93365.0,92.65,92.83,92.61,92.7,93365.0
2024-03-08 14:50:00,92.71,92.98,92.71,92.73,78760.0,92.71,92.98,92.71,92.73,78760.0
2024-03-08 15:00:00,92.77,93.13,92.77,92.9,96282.0,92.77,93.13,92.77,92.9,96282.0
2024-03-08 15:10:00,92.9,92.95,92.63,92.67,78969.0,92.9,92.95,92.63,92.67,78969.0
2024-03-08 15:20:00,92.67,92.72,92.48,92.49,42703.0,92.67,92.72,92.48,92.49,42703.0
2024-03-08 15:30:00,92.48,92.66,92.47,92.52,51289.0,92.48,92.66,92.47,92.52,51289.0
2024-03-08 15:40:00,92.53,92.64,92.46,92.58,75425.0,92.53,92.64,92.46,92.58,75425.0
2024-03-08 15:50:00,92.58,92.61,92.09,92.13,368268.0,92.58,92.61,92.09,92.13,368268.0
2024-03-11 09:30:00,91.73,92.04,91.41,91.97,66773.0,91.73,92.04,91.41,91.97,66773.0
2024-03-11 09:40:00,92.01,92.01,91.45,91.66,35572.0,92.01,92.01,91.45,91.66,35572.0
2024-03-11 09:50:00,91.67,91.77,91.44,91.53,34857.0,91.67,91.77,91.44,91.53,34857.0
2024-03-11 10:00:00,91.54,91.56,91.33,91.41,31050.0,91.54,91.56,91.33,91.41,31050.0
2024-03-11 10:10:00,91.41,91.48,91.07,91.26,21182.0,91.41,91.48,91.07,91.26,21182.0
2024-03-11 10:20:00,91.26,91.38,91.22,91.23,21888.0,91.26,91.38,91.22,91.23,21888.0
2024-03-11 10:30:00,91.22,91.52,91.22,91.51,40298.0,91.22,91.52,91.22,91.51,40298.0
2024-03-11 10:40:00,91.51,91.55,91.23,91.33,26070.0,91.51,91.55,91.23,91.33,26070.0
2024-03-11 10:50:00,91.35,91.58,91.22,91.51,100247.0,91.35,91.58,91.22,91.51,100247.0
2024-03-11 11:00:00,91.51,91.78,91.51,91.66,28784.0,91.51,91.78,91.51,91.66,28784.0
2024-03-11 11:10:00,91.63,91.66,91.49,91.5,23969.0,91.63,91.66,91.49,91.5,23969.0
2024-03-11 11:20:00,91.49,91.51,91.21,91.29,245124.0,91.49,91.51,91.21,91.29,245124.0
2024-03-11 11:30:00,91.31,91.33,91.13,91.24,49488.0,91.31,91.33,91.13,91.24,49488.0
2024-03-11 11:40:00,91.22,91.51,91.2,91.36,72765.0,91.22,91.51,91.2,91.36,72765.0
2024-03-11 11:50:00,91.34,91.57,91.31,91.49,24058.0,91.34,91.57,91.31,91.49,24058.0
2024-03-11 12:00:00,91.48,91.54,91.38,91.4,13997.0,91.48,91.54,91.38,91.4,13997.0
2024-03-11 12:10:00,91.38,91.4,91.24,91.33,16778.0,91.38,91.4,91.24,91.33,16778.0
2024-03-11 12:20:00,91.32,91.65,91.3,91.63,44667.0,91.32,91.65,91.3,91.63,44667.0
2024-03-11 12:30:00,91.65,91.72,91.52,91.54,36766.0,91.65,91.72,91.52,91.54,36766.0
2024-03-11 12:40:00,91.55,91.66,91.53,91.53,18073.0,91.55,91.66,91.53,91.53,18073.0
2024-03-11 12:50:00,91.54,91.57,91.37,91.37,29949.0,91.54,91.57,91.37,91.37,29949.0
2024-03-11 13:00:00,91.37,91.39,91.19,91.23,57484.0,91.37,91.39,91.19,91.23,57484.0
2024-03-11 13:10:00,91.22,91.42,91.21,91.38,71512.0,91.22,91.42,91.21,91.38,71512.0
2024-03-11 13:20:00,91.4,91.51,91.31,91.31,54709.0,91.4,91.51,91.31,91.31,54709.0
2024-03-11 13:30:00,91.32,91.38,91.21,91.23,15115.0,91.32,91.38,91.21,91.23,15115.0
2024-03-11 13:40:00,91.23,91.23,91.0,91.22,57101.0,91.23,91.23,91.0,91.22,57101.0
2024-03-11 13:50:00,91.2,91.21,90.99,91.08,13687.0,91.2,91.21,90.99,91.08,13687.0
2024-03-11 14:00:00,91.09,91.2,90.89,90.99,38015.0,91.09,91.2,90.89,90.99,38015.0
2024-03-11 14:10:00,90.98,91.01,90.86,90.91,23719.0,90.98,91.01,90.86,90.91,23719.0
2024-03-11 14:20:00,90.9,91.03,90.82,91.01,24034.0,90.9,91.03,90.82,91.01,24034.0
2024-03-11 14:30:00,91.0,91.14,90.97,91.12,27330.0,91.0,91.14,90.97,91.12,27330.0
2024-03-11 14:40:00,91.12,91.25,91.11,91.24,18771.0,91.12,91.25,91.11,91.24,18771.0
2024-03-11 14:50:00,91.24,91.3,91.15,91.25,42298.0,91.24,91.3,91.15,91.25,42298.0
2024-03-11 15:00:00,91.24,91.3,91.18,91.19,28489.0,91.24,91.3,91.18,91.19,28489.0
2024-03-11 15:10:00,91.2,91.29,91.14,91.16,37980.0,91.2,91.29,91.14,91.16,37980.0
2024-03-11 15:20:00,91.15,91.22,91.1,91.17,35902.0,91.15,91.22,91.1,91.17,35902.0
2024-03-11 15:30:00,91.17,91.26,91.03,91.09,49275.0,91.17,91.26,91.03,91.09,49275.0
2024-03-11 15:40:00,91.1,91.14,90.95,90.95,67988.0,91.1,91.14,90.95,90.95,67988.0
2024-03-11 15:50:00,90.96,91.04,90.7,90.83,237638.0,90.96,91.04,90.7,90.83,237638.0
2024-03-12 09:30:00,90.58,90.73,89.79,89.79,80952.0,90.58,90.73,89.79,89.79,80952.0
2024-03-12 09:40:00,89.92,90.27,89.82,89.98,15656.0,89.92,90.27,89.82,89.98,15656.0
2024-03-12 09:50:00,89.99,90.48,89.99,90.39,33858.0,89.99,90.48,89.99,90.39,33858.0
2024-03-12 10:00:00,90.4,90.58,90.31,90.57,47267.0,90.4,90.58,90.31,90.57,47267.0
2024-03-12 10:10:00,90.57,90.75,90.45,90.73,32467.0,90.57,90.75,90.45,90.73,32467.0
2024-03-12 10:20:00,90.72,90.79,90.56,90.74,21038.0,90.72,90.79,90.56,90.74,21038.0
2024-03-12 10:30:00,90.79,90.9,90.75,90.89,35310.0,90.79,90.9,90.75,90.89,35310.0
2024-03-12 10:40:00,90.87,91.06,90.85,91.06,42063.0,90.87,91.06,90.85,91.06,42063.0
2024-03-12 10:50:00,91.07,91.15,90.92,90.98,33302.0,91.07,91.15,90.92,90.98,33302.0
2024-03-12 11:00:00,91.0,91.03,90.9,91.03,25068.0,91.0,91.03,90.9,91.03,25068.0
2024-03-12 11:10:00,91.03,91.09,90.92,90.95,25699.0,91.03,91.09,90.92,90.95,25699.0
2024-03-12 11:20:00,90.94,90.96,90.69,90.71,29333.0,90.94,90.96,90.69,90.71,29333.0
2024-03-12 11:30:00,90.68,90.87,90.57,90.87,35114.0,90.68,90.87,90.57,90.87,35114.0
2024-03-12 11:40:00,90.87,90.96,90.74,90.77,34878.0,90.87,90.96,90.74,90.77,34878.0
2024-03-12 11:50:00,90.79,91.02,90.78,90.98,15258.0,90.79,91.02,90.78,90.98,15258.0
2024-03-12 12:00:00,91.01,91.01,90.79,90.8,19888.0,91.01,91.01,90.79,90.8,19888.0
2024-03-12 12:10:00,90.82,90.83,90.65,90.66,14489.0,90.82,90.83,90.65,90.66,14489.0
2024-03-12 12:20:00,90.67,90.71,90.61,90.67,19489.0,90.67,90.71,90.61,90.67,19489.0
2024-03-12 12:30:00,90.66,90.7,90.5,90.59,19945.0,90.66,90.7,90.5,90.59,19945.0
2024-03-12 12:40:00,90.59,90.59,90.3,90.49,22605.0,90.59,90.59,90.3,90.49,22605.0
2024-03-12 12:50:00,90.5,90.63,90.5,90.6,18462.0,90.5,90.63,90.5,90.6,18462.0
2024-03-12 13:00:00,90.61,90.61,90.46,90.53,14049.0,90.61,90.61,90.46,90.53,14049.0
2024-03-12 13:10:00,90.51,90.67,90.48,90.62,16589.0,90.51,90.67,90.48,90.62,16589.0
2024-03-12 13:20:00,90.62,90.64,90.53,90.59,17299.0,90.62,90.64,90.53,90.59,17299.0
2024-03-12 13:30:00,90.59,90.7,90.56,90.65,23367.0,90.59,90.7,90.56,90.65,23367.0
2024-03-12 13:40:00,90.65,90.87,90.6,90.83,29226.0,90.65,90.87,90.6,90.83,29226.0
2024-03-12 13:50:00,90.83,90.95,90.81,90.92,10844.0,90.83,90.95,90.81,90.92,10844.0
2024-03-12 14:00:00,90.91,91.01,90.86,90.99,17844.0,90.91,91.01,90.86,90.99,17844.0
2024-03-12 14:10:00,90.99,91.04,90.95,91.04,23325.0,90.99,91.04,90.95,91.04,23325.0
2024-03-12 14:20:00,91.04,91.1,91.0,91.07,25598.0,91.04,91.1,91.0,91.07,25598.0
2024-03-12 14:30:00,91.07,91.13,90.97,90.99,25894.0,91.07,91.13,90.97,90.99,25894.0
2024-03-12 14:40:00,90.98,91.06,90.86,91.04,29627.0,90.98,91.06,90.86,91.04,29627.0
2024-03-12 14:50:00,91.04,91.07,90.94,90.96,27725.0,91.04,91.07,90.94,90.96,27725.0
2024-03-12 15:00:00,90.95,91.05,90.93,91.03,35065.0,90.95,91.05,90.93,91.03,35065.0
2024-03-12 15:10:00,91.03,91.11,90.99,91.03,38645.0,91.03,91.11,90.99,91.03,38645.0
2024-03-12 15:20:00,91.03,91.14,91.03,91.08,43451.0,91.03,91.14,91.03,91.08,43451.0
2024-03-12 15:30:00,91.07,91.07,90.9,90.94,36068.0,91.07,91.07,90.9,90.94,36068.0
2024-03-12 15:40:00,90.94,90.96,90.83,90.89,54620.0,90.94,90.96,90.83,90.89,54620.0
2024-03-12 15:50:00,90.88,91.02,90.85,90.87,210594.0,90.88,91.02,90.85,90.87,210594.0
2024-03-13 09:30:00,90.91,91.04,90.09,90.83,37881.0,90.91,91.04,90.09,90.83,37881.0
2024-03-13 09:40:00,90.88,91.25,90.82,91.2,25992.0,90.88,91.25,90.82,91.2,25992.0
2024-03-13 09:50:00,91.14,91.42,91.09,91.42,19199.0,91.14,91.42,91.09,91.42,19199.0
2024-03-13 10:00:00,91.43,92.0,91.2,91.85,73547.0,91.43,92.0,91.2,91.85,73547.0
2024-03-13 10:10:00,91.83,92.1,91.73,91.74,86339.0,91.83,92.1,91.73,91.74,86339.0
2024-03-13 10:20:00,91.74,92.17,91.74,92.09,32623.0,91.74,92.17,91.74,92.09,32623.0
2024-03-13 10:30:00,92.11,92.4,92.06,92.33,97550.0,92.11,92.4,92.06,92.33,97550.0
2024-03-13 10:40:00,92.31,92.6,92.28,92.54,103653.0,92.31,92.6,92.28,92.54,103653.0
2024-03-13 10:50:00,92.56,92.62,92.35,92.58,153644.0,92.56,92.62,92.35,92.58,153644.0
2024-03-13 11:00:00,92.59,92.67,92.47,92.62,83810.0,92.59,92.67,92.47,92.62,83810.0
2024-03-13 11:10:00,92.65,92.93,92.62,92.72,669631.0,92.65,92.93,92.62,92.72,669631.0
2024-03-13 11:20:00,92.75,92.77,92.51,92.62,56890.0,92.75,92.77,92.51,92.62,56890.0
2024-03-13 11:30:00,92.6,92.62,92.28,92.28,23151.0,92.6,92.62,92.28,92.28,23151.0
2024-03-13 11:40:00,92.29,92.38,92.14,92.28,21946.0,92.29,92.38,92.14,92.28,21946.0
2024-03-13 11:50:00,92.29,92.3,92.09,92.18,31149.0,92.29,92.3,92.09,92.18,31149.0
2024-03-13 12:00:00,92.18,92.45,92.15,92.42,95016.0,92.18,92.45,92.15,92.42,95016.0
2024-03-13 12:10:00,92.44,92.47,92.33,92.42,22947.0,92.44,92.47,92.33,92.42,22947.0
2024-03-13 12:20:00,92.42,92.43,92.29,92.37,19507.0,92.42,92.43,92.29,92.37,19507.0
2024-03-13 12:30:00,92.37,92.37,92.11,92.14,16627.0,92.37,92.37,92.11,92.14,16627.0
2024-03-13 12:40:00,92.16,92.26,92.09,92.16,22557.0,92.16,92.26,92.09,92.16,22557.0
2024-03-13 12:50:00,92.17,92.36,92.12,92.33,30789.0,92.17,92.36,92.12,92.33,30789.0
2024-03-13 13:00:00,92.33,92.52,92.31,92.5,44334.0,92.33,92.52,92.31,92.5,44334.0
2024-03-13 13:10:00,92.47,92.59,92.45,92.48,31167.0,92.47,92.59,92.45,92.48,31167.0
2024-03-13 13:20:00,92.47,92.77,92.35,92.77,46874.0,92.47,92.77,92.35,92.77,46874.0
2024-03-13 13:30:00,92.78,92.95,92.75,92.93,168103.0,92.78,92.95,92.75,92.93,168103.0
2024-03-13 13:40:00,92.93,93.17,92.86,93.17,129435.0,92.93,93.17,92.86,93.17,129435.0
2024-03-13 13:50:00,93.15,93.3,93.1,93.18,87043.0,93.15,93.3,93.1,93.18,87043.0
2024-03-13 14:00:00,93.17,93.24,92.93,92.98,196951.0,93.17,93.24,92.93,92.98,196951.0
2024-03-13 14:10:00,93.01,93.18,92.84,93.11,129251.0,93.01,93.18,92.84,93.11,129251.0
2024-03-13 14:20:00,93.15,93.18,93.0,93.14,199462.0,93.15,93.18,93.0,93.14,199462.0
2024-03-13 14:30:00,93.14,93.16,93.06,93.13,58681.0,93.14,93.16,93.06,93.13,58681.0
2024-03-13 14:40:00,93.14,93.18,92.86,93.02,72609.0,93.14,93.18,92.86,93.02,72609.0
2024-03-13 14:50:00,93.02,93.17,92.96,93.16,129102.0,93.02,93.17,92.96,93.16,129102.0
2024-03-13 15:00:00,93.16,93.19,92.91,93.06,160677.0,93.16,93.19,92.91,93.06,160677.0
2024-03-13 15:10:00,93.08,93.09,92.98,93.01,74883.0,93.08,93.09,92.98,93.01,74883.0
2024-03-13 15:20:00,92.99,93.1,92.84,92.95,159657.0,92.99,93.1,92.84,92.95,159657.0
2024-03-13 15:30:00,92.98,93.1,92.72,92.72,322096.0,92.98,93.1,92.72,92.72,322096.0
2024-03-13 15:40:00,92.73,92.81,92.64,92.7,97296.0,92.73,92.81,92.64,92.7,97296.0
2024-03-13 15:50:00,92.68,93.12,92.67,92.92,583683.0,92.68,93.12,92.67,92.92,583683.0
2024-03-14 09:30:00,93.03,93.94,92.61,93.92,128057.0,93.03,93.94,92.61,93.92,128057.0
2024-03-14 09:40:00,93.9,95.27,93.88,94.3,399729.0,93.9,95.27,93.88,94.3,399729.0
2024-03-14 09:50:00,94.29,95.12,94.21,95.04,176568.0,94.29,95.12,94.21,95.04,176568.0
2024-03-14 10:00:00,95.0,95.04,93.86,94.16,110591.0,95.0,95.04,93.86,94.16,110591.0
2024-03-14 10:10:00,94.14,94.15,93.74,93.91,81300.0,94.14,94.15,93.74,93.91,81300.0
2024-03-14 10:20:00,93.92,94.16,93.86,94.13,92994.0,93.92,94.16,93.86,94.13,92994.0
2024-03-14 10:30:00,94.13,94.48,93.97,94.08,76124.0,94.13,94.48,93.97,94.08,76124.0
2024-03-14 10:40:00,94.08,94.21,93.68,93.72,65886.0,94.08,94.21,93.68,93.72,65886.0
2024-03-14 10:50:00,93.72,93.72,93.11,93.45,131848.0,93.72,93.72,93.11,93.45,131848.0
2024-03-14 11:00:00,93.43,93.65,93.18,93.25,74507.0,93.43,93.65,93.18,93.25,74507.0
2024-03-14 11:10:00,93.22,93.3,92.94,93.09,82784.0,93.22,93.3,92.94,93.09,82784.0
2024-03-14 11:20:00,93.09,93.23,93.0,93.21,87449.0,93.09,93.23,93.0,93.21,87449.0
2024-03-14 11:30:00,93.22,93.5,93.13,93.45,40631.0,93.22,93.5,93.13,93.45,40631.0
2024-03-14 11:40:00,93.46,93.71,93.38,93.64,40059.0,93.46,93.71,93.38,93.64,40059.0
2024-03-14 11:50:00,93.65,93.69,93.55,93.57,33112.0,93.65,93.69,93.55,93.57,33112.0
2024-03-14 12:00:00,93.56,93.58,93.29,93.44,40089.0,93.56,93.58,93.29,93.44,40089.0
2024-03-14 12:10:00,93.44,93.5,93.1,93.26,36993.0,93.44,93.5,93.1,93.26,36993.0
2024-03-14 12:20:00,93.25,93.57,93.25,93.57,50245.0,93.25,93.57,93.25,93.57,50245.0
2024-03-14 12:30:00,93.56,93.58,93.44,93.51,43441.0,93.56,93.58,93.44,93.51,43441.0
2024-03-14 12:40:00,93.45,93.5,93.33,93.34,39300.0,93.45,93.5,93.33,93.34,39300.0
2024-03-14 12:50:00,93.29,93.44,93.27,93.37,36657.0,93.29,93.44,93.27,93.37,36657.0
2024-03-14 13:00:00,93.37,93.59,93.35,93.56,64445.0,93.37,93.59,93.35,93.56,64445.0
2024-03-14 13:10:00,93.56,93.59,93.23,93.33,61355.0,93.56,93.59,93.23,93.33,61355.0
2024-03-14 13:20:00,93.32,93.37,93.04,93.04,83428.0,93.32,93.37,93.04,93.04,83428.0
2024-03-14 13:30:00,93.0,93.2,92.98,93.13,26559.0,93.0,93.2,92.98,93.13,26559.0
2024-03-14 13:40:00,93.11,93.26,93.11,93.13,17471.0,93.11,93.26,93.11,93.13,17471.0
2024-03-14 13:50:00,93.13,93.21,93.08,93.1,23035.0,93.13,93.21,93.08,93.1,23035.0
2024-03-14 14:00:00,93.12,93.49,93.04,93.14,73515.0,93.12,93.49,93.04,93.14,73515.0
2024-03-14 14:10:00,93.13,93.35,93.12,93.34,27305.0,93.13,93.35,93.12,93.34,27305.0
2024-03-14 14:20:00,93.36,93.46,93.28,93.41,36429.0,93.36,93.46,93.28,93.41,36429.0
2024-03-14 14:30:00,93.41,93.42,93.07,93.3,45532.0,93.41,93.42,93.07,93.3,45532.0
2024-03-14 14:40:00,93.3,93.35,93.1,93.18,60239.0,93.3,93.35,93.1,93.18,60239.0
2024-03-14 14:50:00,93.14,93.17,92.82,92.87,29998.0,93.14,93.17,92.82,92.87,29998.0
2024-03-14 15:00:00,92.86,92.86,92.63,92.73,28785.0,92.86,92.86,92.63,92.73,28785.0
2024-03-14 15:10:00,92.72,92.91,92.71,92.81,47095.0,92.72,92.91,92.71,92.81,47095.0
2024-03-14 15:20:00,92.81,92.83,92.68,92.83,40594.0,92.81,92.83,92.68,92.83,40594.0
2024-03-14 15:30:00,92.82,92.82,92.47,92.77,69086.0,92.82,92.82,92.47,92.77,69086.0
2024-03-14 15:40:00,92.78,92.95,92.77,92.9,102247.0,92.78,92.95,92.77,92.9,102247.0
2024-03-14 15:50:00,92.91,93.41,92.82,93.36,463551.0,92.91,93.41,92.82,93.36,463551.0
2024-03-15 09:30:00,92.46,93.06,92.27,92.52,416303.0,92.46,93.06,92.27,92.52,416303.0
2024-03-15 09:40:00,92.48,92.88,92.35,92.68,47076.0,92.48,92.88,92.35,92.68,47076.0
2024-03-15 09:50:00,92.71,93.0,92.71,92.97,41742.0,92.71,93.0,92.71,92.97,41742.0
2024-03-15 10:00:00,92.94,93.15,92.74,93.14,123354.0,92.94,93.15,92.74,93.14,123354.0
2024-03-15 10:10:00,93.16,93.46,92.95,93.46,81669.0,93.16,93.46,92.95,93.46,81669.0
2024-03-15 10:20:00,93.44,93.63,93.42,93.48,102947.0,93.44,93.63,93.42,93.48,102947.0
2024-03-15 10:30:00,93.48,93.48,93.07,93.37,76580.0,93.48,93.48,93.07,93.37,76580.0
2024-03-15 10:40:00,93.37,93.86,93.37,93.81,63783.0,93.37,93.86,93.37,93.81,63783.0
2024-03-15 10:50:00,93.79,94.0,93.7,93.93,101455.0,93.79,94.0,93.7,93.93,101455.0
2024-03-15 11:00:00,93.92,93.93,93.6,93.81,265189.0,93.92,93.93,93.6,93.81,265189.0
2024-03-15 11:10:00,93.81,93.85,93.44,93.51,108294.0,93.81,93.85,93.44,93.51,108294.0
2024-03-15 11:20:00,93.51,93.62,93.31,93.51,69189.0,93.51,93.62,93.31,93.51,69189.0
2024-03-15 11:30:00,93.51,93.56,93.47,93.5,40072.0,93.51,93.56,93.47,93.5,40072.0
2024-03-15 11:40:00,93.51,93.57,93.04,93.04,43764.0,93.51,93.57,93.04,93.04,43764.0
2024-03-15 11:50:00,93.03,93.27,92.94,93.26,76320.0,93.03,93.27,92.94,93.26,76320.0
2024-03-15 12:00:00,93.22,93.27,93.08,93.13,62307.0,93.22,93.27,93.08,93.13,62307.0
2024-03-15 12:10:00,93.12,93.16,92.94,93.0,65148.0,93.12,93.16,92.94,93.0,65148.0
2024-03-15 12:20:00,93.01,93.01,92.53,92.63,57189.0,93.01,93.01,92.53,92.63,57189.0
2024-03-15 12:30:00,92.65,92.91,92.65,92.9,36972.0,92.65,92.91,92.65,92.9,36972.0
2024-03-15 12:40:00,92.91,92.97,92.78,92.82,58624.0,92.91,92.97,92.78,92.82,58624.0
2024-03-15 12:50:00,92.84,92.85,92.49,92.49,41401.0,92.84,92.85,92.49,92.49,41401.0
2024-03-15 13:00:00,92.51,92.64,92.39,92.44,67865.0,92.51,92.64,92.39,92.44,67865.0
2024-03-15 13:10:00,92.44,92.46,92.2,92.35,57568.0,92.44,92.46,92.2,92.35,57568.0
2024-03-15 13:20:00,92.32,92.8,92.32,92.77,28899.0,92.32,92.8,92.32,92.77,28899.0
2024-03-15 13:30:00,92.77,92.81,92.54,92.54,17095.0,92.77,92.81,92.54,92.54,17095.0
2024-03-15 13:40:00,92.52,92.67,92.51,92.62,27143.0,92.52,92.67,92.51,92.62,27143.0
2024-03-15 13:50:00,92.61,92.7,92.49,92.66,30601.0,92.61,92.7,92.49,92.66,30601.0
2024-03-15 14:00:00,92.66,92.7,92.46,92.51,33148.0,92.66,92.7,92.46,92.51,33148.0
2024-03-15 14:10:00,92.52,92.59,92.35,92.52,50653.0,92.52,92.59,92.35,92.52,50653.0
2024-03-15 14:20:00,92.51,92.61,92.42,92.54,26876.0,92.51,92.61,92.42,92.54,26876.0
2024-03-15 14:30:00,92.55,92.56,92.39,92.52,19336.0,92.55,92.56,92.39,92.52,19336.0
2024-03-15 14:40:00,92.52,92.68,92.46,92.53,30786.0,92.52,92.68,92.46,92.53,30786.0
2024-03-15 14:50:00,92.54,92.77,92.49,92.66,47824.0,92.54,92.77,92.49,92.66,47824.0
2024-03-15 15:00:00,92.66,92.78,92.63,92.64,46376.0,92.66,92.78,92.63,92.64,46376.0
2024-03-15 15:10:00,92.65,92.77,92.64,92.73,46334.0,92.65,92.77,92.64,92.73,46334.0
2024-03-15 15:20:00,92.74,92.93,92.72,92.74,86083.0,92.74,92.93,92.72,92.74,86083.0
2024-03-15 15:30:00,92.72,92.73,92.49,92.54,71043.0,92.72,92.73,92.49,92.54,71043.0
2024-03-15 15:40:00,92.54,92.7,92.43,92.7,91379.0,92.54,92.7,92.43,92.7,91379.0
2024-03-15 15:50:00,92.7,92.7,92.16,92.3,295213.0,92.7,92.7,92.16,92.3,295213.0
2024-03-18 09:30:00,92.48,92.88,92.38,92.38,54976.0,92.48,92.88,92.38,92.38,54976.0
2024-03-18 09:40:00,92.39,92.43,91.95,92.21,18151.0,92.39,92.43,91.95,92.21,18151.0
2024-03-18 09:50:00,92.2,92.53,92.13,92.44,26858.0,92.2,92.53,92.13,92.44,26858.0
2024-03-18 10:00:00,92.44,92.6,92.3,92.56,127280.0,92.44,92.6,92.3,92.56,127280.0
2024-03-18 10:10:00,92.5,92.5,92.31,92.48,14889.0,92.5,92.5,92.31,92.48,14889.0
2024-03-18 10:20:00,92.52,92.78,92.44,92.73,20979.0,92.52,92.78,92.44,92.73,20979.0
2024-03-18 10:30:00,92.73,92.87,92.63,92.68,24540.0,92.73,92.87,92.63,92.68,24540.0
2024-03-18 10:40:00,92.7,92.76,92.56,92.76,17571.0,92.7,92.76,92.56,92.76,17571.0
2024-03-18 10:50:00,92.81,92.88,92.79,92.82,20002.0,92.81,92.88,92.79,92.82,20002.0
2024-03-18 11:00:00,92.8,92.88,92.78,92.81,32381.0,92.8,92.88,92.78,92.81,32381.0
2024-03-18 11:10:00,92.8,92.81,92.31,92.43,37063.0,92.8,92.81,92.31,92.43,37063.0
2024-03-18 11:20:00,92.43,92.68,92.43,92.56,14271.0,92.43,92.68,92.43,92.56,14271.0
2024-03-18 11:30:00,92.56,92.57,92.44,92.53,16923.0,92.56,92.57,92.44,92.53,16923.0
2024-03-18 11:40:00,92.52,92.65,92.5,92.65,13202.0,92.52,92.65,92.5,92.65,13202.0
2024-03-18 11:50:00,92.65,92.73,92.54,92.61,10150.0,92.65,92.73,92.54,92.61,10150.0
2024-03-18 12:00:00,92.61,92.64,92.49,92.6,11160.0,92.61,92.64,92.49,92.6,11160.0
2024-03-18 12:10:00,92.6,92.71,92.53,92.54,16353.0,92.6,92.71,92.53,92.54,16353.0
2024-03-18 12:20:00,92.54,92.81,92.54,92.81,16936.0,92.54,92.81,92.54,92.81,16936.0
2024-03-18 12:30:00,92.8,92.85,92.66,92.72,19367.0,92.8,92.85,92.66,92.72,19367.0
2024-03-18 12:40:00,92.73,92.94,92.71,92.71,18576.0,92.73,92.94,92.71,92.71,18576.0
2024-03-18 12:50:00,92.75,92.85,92.68,92.82,8664.0,92.75,92.85,92.68,92.82,8664.0
2024-03-18 13:00:00,92.82,92.89,92.81,92.87,10846.0,92.82,92.89,92.81,92.87,10846.0
2024-03-18 13:10:00,92.86,92.95,92.81,92.85,29971.0,92.86,92.95,92.81,92.85,29971.0
2024-03-18 13:20:00,92.85,92.85,92.7,92.77,23324.0,92.85,92.85,92.7,92.77,23324.0
2024-03-18 13:30:00,92.78,92.88,92.77,92.88,19647.0,92.78,92.88,92.77,92.88,19647.0
2024-03-18 13:40:00,92.87,92.89,92.81,92.88,16719.0,92.87,92.89,92.81,92.88,16719.0
2024-03-18 13:50:00,92.89,92.93,92.84,92.91,14850.0,92.89,92.93,92.84,92.91,14850.0
2024-03-18 14:00:00,92.92,93.01,92.88,92.98,33984.0,92.92,93.01,92.88,92.98,33984.0
2024-03-18 14:10:00,92.98,93.04,92.95,92.98,20775.0,92.98,93.04,92.95,92.98,20775.0
2024-03-18 14:20:00,92.97,92.98,92.83,92.84,21091.0,92.97,92.98,92.83,92.84,21091.0
2024-03-18 14:30:00,92.85,92.93,92.83,92.86,30437.0,92.85,92.93,92.83,92.86,30437.0
2024-03-18 14:40:00,92.86,92.9,92.74,92.78,36243.0,92.86,92.9,92.74,92.78,36243.0
2024-03-18 14:50:00,92.8,92.86,92.75,92.81,34427.0,92.8,92.86,92.75,92.81,34427.0
2024-03-18 15:00:00,92.81,92.83,92.71,92.78,23450.0,92.81,92.83,92.71,92.78,23450.0
2024-03-18 15:10:00,92.77,92.77,92.64,92.66,23906.0,92.77,92.77,92.64,92.66,23906.0
2024-03-18 15:20:00,92.65,92.77,92.64,92.68,43772.0,92.65,92.77,92.64,92.68,43772.0
2024-03-18 15:30:00,92.68,92.8,92.66,92.71,33478.0,92.68,92.8,92.66,92.71,33478.0
2024-03-18 15:40:00,92.7,92.94,92.7,92.92,54444.0,92.7,92.94,92.7,92.92,54444.0
2024-03-18 15:50:00,92.92,93.0,92.74,92.85,379713.0,92.92,93.0,92.74,92.85,379713.0
2024-03-19 09:30:00,93.14,93.26,92.32,92.39,68611.0,93.14,93.26,92.32,92.39,68611.0
2024-03-19 09:40:00,92.39,92.94,92.32,92.74,32556.0,92.39,92.94,92.32,92.74,32556.0
2024-03-19 09:50:00,92.8,93.03,92.8,92.94,24754.0,92.8,93.03,92.8,92.94,24754.0
2024-03-19 10:00:00,92.91,93.02,92.85,93.02,47394.0,92.91,93.02,92.85,93.02,47394.0
2024-03-19 10:10:00,93.0,93.02,92.85,93.02,35430.0,93.0,93.02,92.85,93.02,35430.0
2024-03-19 10:20:00,93.01,93.16,92.89,93.0,46578.0,93.01,93.16,92.89,93.0,46578.0
2024-03-19 10:30:00,93.01,93.1,92.97,93.07,29229.0,93.01,93.1,92.97,93.07,29229.0
2024-03-19 10:40:00,93.04,93.14,92.93,93.04,23995.0,93.04,93.14,92.93,93.04,23995.0
2024-03-19 10:50:00,93.02,93.07,92.94,93.06,20192.0,93.02,93.07,92.94,93.06,20192.0
2024-03-19 11:00:00,93.04,93.07,92.91,92.93,17734.0,93.04,93.07,92.91,92.93,17734.0
2024-03-19 11:10:00,92.95,93.01,92.79,92.84,28260.0,92.95,93.01,92.79,92.84,28260.0
2024-03-19 11:20:00,92.85,92.92,92.76,92.9,24640.0,92.85,92.92,92.76,92.9,24640.0
2024-03-19 11:30:00,92.9,93.15,92.86,93.09,22532.0,92.9,93.15,92.86,93.09,22532.0
2024-03-19 11:40:00,93.1,93.14,93.03,93.05,27449.0,93.1,93.14,93.03,93.05,27449.0
2024-03-19 11:50:00,93.04,93.32,93.03,93.29,43009.0,93.04,93.32,93.03,93.29,43009.0
2024-03-19 12:00:00,93.28,93.29,93.16,93.22,26434.0,93.28,93.29,93.16,93.22,26434.0
2024-03-19 12:10:00,93.22,93.45,93.21,93.4,27012.0,93.22,93.45,93.21,93.4,27012.0
2024-03-19 12:20:00,93.4,93.61,93.39,93.61,51459.0,93.4,93.61,93.39,93.61,51459.0
2024-03-19 12:30:00,93.63,93.68,93.55,93.64,25678.0,93.63,93.68,93.55,93.64,25678.0
2024-03-19 12:40:00,93.6,93.95,93.57,93.95,24802.0,93.6,93.95,93.57,93.95,24802.0
2024-03-19 12:50:00,93.94,93.95,93.65,93.68,26654.0,93.94,93.95,93.65,93.68,26654.0
2024-03-19 13:00:00,93.7,93.86,93.67,93.76,61657.0,93.7,93.86,93.67,93.76,61657.0
2024-03-19 13:10:00,93.75,93.82,93.59,93.68,96128.0,93.75,93.82,93.59,93.68,96128.0
2024-03-19 13:20:00,93.7,93.87,93.66,93.84,19696.0,93.7,93.87,93.66,93.84,19696.0
2024-03-19 13:30:00,93.84,93.88,93.79,93.88,19752.0,93.84,93.88,93.79,93.88,19752.0
2024-03-19 13:40:00,93.89,93.95,93.83,93.91,141059.0,93.89,93.95,93.83,93.91,141059.0
2024-03-19 13:50:00,93.91,93.91,93.76,93.82,32839.0,93.91,93.91,93.76,93.82,32839.0
2024-03-19 14:00:00,93.83,93.94,93.82,93.94,35111.0,93.83,93.94,93.82,93.94,35111.0
2024-03-19 14:10:00,93.94,94.08,93.87,93.89,80587.0,93.94,94.08,93.87,93.89,80587.0
2024-03-19 14:20:00,93.89,94.1,93.85,94.08,28791.0,93.89,94.1,93.85,94.08,28791.0
2024-03-19 14:30:00,94.08,94.17,94.06,94.16,24280.0,94.08,94.17,94.06,94.16,24280.0
2024-03-19 14:40:00,94.16,94.22,94.13,94.19,38617.0,94.16,94.22,94.13,94.19,38617.0
2024-03-19 14:50:00,94.16,94.19,93.92,93.95,50762.0,94.16,94.19,93.92,93.95,50762.0
2024-03-19 15:00:00,93.95,94.04,93.91,94.01,48425.0,93.95,94.04,93.91,94.01,48425.0
2024-03-19 15:10:00,94.02,94.04,93.9,94.0,48885.0,94.02,94.04,93.9,94.0,48885.0
2024-03-19 15:20:00,94.0,94.11,93.87,94.06,62918.0,94.0,94.11,93.87,94.06,62918.0
2024-03-19 15:30:00,94.06,94.1,93.92,94.09,75257.0,94.06,94.1,93.92,94.09,75257.0
2024-03-19 15:40:00,94.09,94.24,94.08,94.13,88999.0,94.09,94.24,94.08,94.13,88999.0
2024-03-19 15:50:00,94.13,94.44,94.11,94.24,438849.0,94.13,94.44,94.11,94.24,438849.0
2024-03-20 09:30:00,94.26,94.4,93.8,94.35,80584.0,94.26,94.4,93.8,94.35,80584.0
2024-03-20 09:40:00,94.32,94.36,94.05,94.12,47347.0,94.32,94.36,94.05,94.12,47347.0
2024-03-20 09:50:00,94.11,94.11,93.95,94.01,23895.0,94.11,94.11,93.95,94.01,23895.0
2024-03-20 10:00:00,93.99,94.03,93.5,93.5,51820.0,93.99,94.03,93.5,93.5,51820.0
2024-03-20 10:10:00,93.46,93.59,93.21,93.21,40593.0,93.46,93.59,93.21,93.21,40593.0
2024-03-20 10:20:00,93.21,93.41,93.21,93.4,30517.0,93.21,93.41,93.21,93.4,30517.0
2024-03-20 10:30:00,93.41,93.47,93.25,93.31,31441.0,93.41,93.47,93.25,93.31,31441.0
2024-03-20 10:40:00,93.33,93.38,93.28,93.28,19843.0,93.33,93.38,93.28,93.28,19843.0
2024-03-20 10:50:00,93.29,93.47,93.27,93.33,40844.0,93.29,93.47,93.27,93.33,40844.0
2024-03-20 11:00:00,93.32,93.36,93.23,93.31,33806.0,93.32,93.36,93.23,93.31,33806.0
2024-03-20 11:10:00,93.31,93.38,93.27,93.38,42222.0,93.31,93.38,93.27,93.38,42222.0
2024-03-20 11:20:00,93.37,93.38,93.22,93.25,67195.0,93.37,93.38,93.22,93.25,67195.0
2024-03-20 11:30:00,93.22,93.33,93.2,93.29,41345.0,93.22,93.33,93.2,93.29,41345.0
2024-03-20 11:40:00,93.3,93.3,92.57,92.57,67726.0,93.3,93.3,92.57,92.57,67726.0
2024-03-20 11:50:00,92.57,92.71,92.41,92.56,50175.0,92.57,92.71,92.41,92.56,50175.0
2024-03-20 12:00:00,92.56,92.6,92.37,92.38,28740.0,92.56,92.6,92.37,92.38,28740.0
2024-03-20 12:10:00,92.35,92.47,92.35,92.4,26633.0,92.35,92.47,92.35,92.4,26633.0
2024-03-20 12:20:00,92.38,92.39,92.23,92.29,24878.0,92.38,92.39,92.23,92.29,24878.0
2024-03-20 12:30:00,92.28,92.3,92.06,92.2,36967.0,92.28,92.3,92.06,92.2,36967.0
2024-03-20 12:40:00,92.2,92.24,91.98,92.15,40460.0,92.2,92.24,91.98,92.15,40460.0
2024-03-20 12:50:00,92.15,92.27,92.09,92.17,31630.0,92.15,92.27,92.09,92.17,31630.0
2024-03-20 13:00:00,92.15,92.37,92.13,92.28,34097.0,92.15,92.37,92.13,92.28,34097.0
2024-03-20 13:10:00,92.28,92.38,92.23,92.38,19715.0,92.28,92.38,92.23,92.38,19715.0
2024-03-20 13:20:00,92.38,92.45,92.31,92.35,22570.0,92.38,92.45,92.31,92.35,22570.0
2024-03-20 13:30:00,92.34,92.45,92.31,92.41,19708.0,92.34,92.45,92.31,92.41,19708.0
2024-03-20 13:40:00,92.4,92.62,92.4,92.61,25902.0,92.4,92.62,92.4,92.61,25902.0
2024-03-20 13:50:00,92.62,92.79,92.58,92.76,33040.0,92.62,92.79,92.58,92.76,33040.0
2024-03-20 14:00:00,92.78,93.13,92.71,93.06,68242.0,92.78,93.13,92.71,93.06,68242.0
2024-03-20 14:10:00,93.08,93.14,92.96,93.02,43023.0,93.08,93.14,92.96,93.02,43023.0
2024-03-20 14:20:00,93.0,93.16,92.96,93.16,32961.0,93.0,93.16,92.96,93.16,32961.0
2024-03-20 14:30:00,93.23,93.25,92.81,93.08,52424.0,93.23,93.25,92.81,93.08,52424.0
2024-03-20 14:40:00,93.11,93.42,93.08,93.39,32450.0,93.11,93.42,93.08,93.39,32450.0
2024-03-20 14:50:00,93.34,93.35,93.16,93.25,39274.0,93.34,93.35,93.16,93.25,39274.0
2024-03-20 15:00:00,93.29,93.32,93.14,93.25,29811.0,93.29,93.32,93.14,93.25,29811.0
2024-03-20 15:10:00,93.25,93.39,93.16,93.31,57082.0,93.25,93.39,93.16,93.31,57082.0
2024-03-20 15:20:00,93.29,93.42,93.16,93.37,71306.0,93.29,93.42,93.16,93.37,71306.0
2024-03-20 15:30:00,93.37,93.43,93.29,93.38,56002.0,93.37,93.43,93.29,93.38,56002.0
2024-03-20 15:40:00,93.36,93.43,92.98,93.03,91063.0,93.36,93.43,92.98,93.03,91063.0
2024-03-20 15:50:00,93.03,93.13,92.93,93.04,258733.0,93.03,93.13,92.93,93.04,258733.0
2024-03-21 09:30:00,93.9,94.39,93.88,94.39,97653.0,93.9,94.39,93.88,94.39,97653.0
2024-03-21 09:40:00,94.39,94.98,94.34,94.67,45724.0,94.39,94.98,94.34,94.67,45724.0
2024-03-21 09:50:00,94.69,94.75,94.15,94.4,28609.0,94.69,94.75,94.15,94.4,28609.0
2024-03-21 10:00:00,94.37,94.45,94.21,94.26,25379.0,94.37,94.45,94.21,94.26,25379.0
2024-03-21 10:10:00,94.27,94.59,94.08,94.49,48035.0,94.27,94.59,94.08,94.49,48035.0
2024-03-21 10:20:00,94.52,94.72,94.41,94.7,18541.0,94.52,94.72,94.41,94.7,18541.0
2024-03-21 10:30:00,94.72,94.84,94.58,94.84,27570.0,94.72,94.84,94.58,94.84,27570.0
2024-03-21 10:40:00,94.81,94.86,94.67,94.7,38399.0,94.81,94.86,94.67,94.7,38399.0
2024-03-21 10:50:00,94.69,94.88,94.68,94.82,30803.0,94.69,94.88,94.68,94.82,30803.0
2024-03-21 11:00:00,94.8,94.8,94.68,94.74,41659.0,94.8,94.8,94.68,94.74,41659.0
2024-03-21 11:10:00,94.76,94.79,94.38,94.38,31080.0,94.76,94.79,94.38,94.38,31080.0
2024-03-21 11:20:00,94.4,94.45,94.23,94.29,24466.0,94.4,94.45,94.23,94.29,24466.0
2024-03-21 11:30:00,94.3,94.58,94.3,94.56,23880.0,94.3,94.58,94.3,94.56,23880.0
2024-03-21 11:40:00,94.56,94.79,94.54,94.79,29062.0,94.56,94.79,94.54,94.79,29062.0
2024-03-21 11:50:00,94.79,94.86,94.73,94.84,30396.0,94.79,94.86,94.73,94.84,30396.0
2024-03-21 12:00:00,94.83,94.86,94.59,94.66,24685.0,94.83,94.86,94.59,94.66,24685.0
2024-03-21 12:10:00,94.66,94.81,94.66,94.78,40101.0,94.66,94.81,94.66,94.78,40101.0
2024-03-21 12:20:00,94.78,94.81,94.64,94.72,37032.0,94.78,94.81,94.64,94.72,37032.0
2024-03-21 12:30:00,94.72,94.81,94.6,94.72,37838.0,94.72,94.81,94.6,94.72,37838.0
2024-03-21 12:40:00,94.73,94.87,94.67,94.85,37060.0,94.73,94.87,94.67,94.85,37060.0
2024-03-21 12:50:00,94.84,94.93,94.83,94.84,25623.0,94.84,94.93,94.83,94.84,25623.0
2024-03-21 13:00:00,94.84,94.86,94.64,94.68,45197.0,94.84,94.86,94.64,94.68,45197.0
2024-03-21 13:10:00,94.69,94.79,94.69,94.79,23686.0,94.69,94.79,94.69,94.79,23686.0
2024-03-21 13:20:00,94.79,94.82,94.68,94.77,29009.0,94.79,94.82,94.68,94.77,29009.0
2024-03-21 13:30:00,94.77,94.98,94.77,94.96,32365.0,94.77,94.98,94.77,94.96,32365.0
2024-03-21 13:40:00,94.95,95.18,94.93,94.98,72727.0,94.95,95.18,94.93,94.98,72727.0
2024-03-21 13:50:00,94.99,95.01,94.89,94.96,28957.0,94.99,95.01,94.89,94.96,28957.0
2024-03-21 14:00:00,94.97,95.06,94.96,94.97,33342.0,94.97,95.06,94.96,94.97,33342.0
2024-03-21 14:10:00,94.97,95.01,94.86,95.0,27449.0,94.97,95.01,94.86,95.0,27449.0
2024-03-21 14:20:00,95.0,95.12,94.97,95.11,31247.0,95.0,95.12,94.97,95.11,31247.0
2024-03-21 14:30:00,95.11,95.13,95.03,95.06,34258.0,95.11,95.13,95.03,95.06,34258.0
2024-03-21 14:40:00,95.05,95.08,94.92,94.98,57634.0,95.05,95.08,94.92,94.98,57634.0
2024-03-21 14:50:00,94.98,95.08,94.93,94.98,60783.0,94.98,95.08,94.93,94.98,60783.0
2024-03-21 15:00:00,95.01,95.17,94.99,95.13,49191.0,95.01,95.17,94.99,95.13,49191.0
2024-03-21 15:10:00,95.13,95.16,94.97,95.09,218634.0,95.13,95.16,94.97,95.09,218634.0
2024-03-21 15:20:00,95.09,95.13,95.02,95.06,53497.0,95.09,95.13,95.02,95.06,53497.0
2024-03-21 15:30:00,95.06,95.11,94.87,94.97,143810.0,95.06,95.11,94.87,94.97,143810.0
2024-03-21 15:40:00,94.97,95.02,94.85,94.86,78368.0,94.97,95.02,94.85,94.86,78368.0
2024-03-21 15:50:00,94.86,94.96,94.67,94.69,423300.0,94.86,94.96,94.67,94.69,423300.0
2024-03-22 09:30:00,94.46,95.08,94.29,94.48,60011.0,94.46,95.08,94.29,94.48,60011.0
2024-03-22 09:40:00,94.57,94.7,94.48,94.56,41260.0,94.57,94.7,94.48,94.56,41260.0
2024-03-22 09:50:00,94.56,94.64,94.51,94.6,30886.0,94.56,94.64,94.51,94.6,30886.0
2024-03-22 10:00:00,94.58,94.63,94.15,94.2,29034.0,94.58,94.63,94.15,94.2,29034.0
2024-03-22 10:10:00,94.23,94.28,93.73,93.83,37312.0,94.23,94.28,93.73,93.83,37312.0
2024-03-22 10:20:00,93.85,93.98,93.82,93.96,16055.0,93.85,93.98,93.82,93.96,16055.0
2024-03-22 10:30:00,93.98,94.0,93.78,93.82,13317.0,93.98,94.0,93.78,93.82,13317.0
2024-03-22 10:40:00,93.81,93.84,93.6,93.68,15163.0,93.81,93.84,93.6,93.68,15163.0
2024-03-22 10:50:00,93.67,93.69,93.4,93.46,17165.0,93.67,93.69,93.4,93.46,17165.0
2024-03-22 11:00:00,93.47,93.56,93.46,93.5,18114.0,93.47,93.56,93.46,93.5,18114.0
2024-03-22 11:10:00,93.47,93.49,93.3,93.37,26364.0,93.47,93.49,93.3,93.37,26364.0
2024-03-22 11:20:00,93.39,93.46,93.28,93.32,22439.0,93.39,93.46,93.28,93.32,22439.0
2024-03-22 11:30:00,93.33,93.56,93.28,93.54,22227.0,93.33,93.56,93.28,93.54,22227.0
2024-03-22 11:40:00,93.55,93.82,93.36,93.46,58306.0,93.55,93.82,93.36,93.46,58306.0
2024-03-22 11:50:00,93.48,93.49,93.2,93.34,29588.0,93.48,93.49,93.2,93.34,29588.0
2024-03-22 12:00:00,93.32,93.41,93.21,93.36,32028.0,93.32,93.41,93.21,93.36,32028.0
2024-03-22 12:10:00,93.37,93.43,93.29,93.43,18974.0,93.37,93.43,93.29,93.43,18974.0
2024-03-22 12:20:00,93.43,93.51,93.38,93.5,15943.0,93.43,93.51,93.38,93.5,15943.0
2024-03-22 12:30:00,93.5,93.54,93.29,93.29,17124.0,93.5,93.54,93.29,93.29,17124.0
2024-03-22 12:40:00,93.31,93.47,93.27,93.45,9594.0,93.31,93.47,93.27,93.45,9594.0
2024-03-22 12:50:00,93.46,93.46,93.31,93.38,14235.0,93.46,93.46,93.31,93.38,14235.0
2024-03-22 13:00:00,93.39,93.41,93.34,93.41,13104.0,93.39,93.41,93.34,93.41,13104.0
2024-03-22 13:10:00,93.42,93.5,93.36,93.5,13597.0,93.42,93.5,93.36,93.5,13597.0
2024-03-22 13:20:00,93.49,93.62,93.47,93.61,11939.0,93.49,93.62,93.47,93.61,11939.0
2024-03-22 13:30:00,93.59,93.7,93.57,93.68,75946.0,93.59,93.7,93.57,93.68,75946.0
2024-03-22 13:40:00,93.68,93.9,93.66,93.75,29685.0,93.68,93.9,93.66,93.75,29685.0
2024-03-22 13:50:00,93.75,93.82,93.75,93.81,18838.0,93.75,93.82,93.75,93.81,18838.0
2024-03-22 14:00:00,93.81,93.84,93.67,93.71,76598.0,93.81,93.84,93.67,93.71,76598.0
2024-03-22 14:10:00,93.72,93.77,93.7,93.76,16617.0,93.72,93.77,93.7,93.76,16617.0
2024-03-22 14:20:00,93.79,93.86,93.69,93.84,23512.0,93.79,93.86,93.69,93.84,23512.0
2024-03-22 14:30:00,93.83,93.89,93.78,93.87,15798.0,93.83,93.89,93.78,93.87,15798.0
2024-03-22 14:40:00,93.86,93.88,93.71,93.71,21202.0,93.86,93.88,93.71,93.71,21202.0
2024-03-22 14:50:00,93.71,93.82,93.68,93.81,16442.0,93.71,93.82,93.68,93.81,16442.0
2024-03-22 15:00:00,93.82,93.85,93.76,93.81,30487.0,93.82,93.85,93.76,93.81,30487.0
2024-03-22 15:10:00,93.81,93.81,93.55,93.56,58107.0,93.81,93.81,93.55,93.56,58107.0
2024-03-22 15:20:00,93.56,93.74,93.54,93.73,28344.0,93.56,93.74,93.54,93.73,28344.0
2024-03-22 15:30:00,93.73,93.87,93.71,93.84,38913.0,93.73,93.87,93.71,93.84,38913.0
2024-03-22 15:40:00,93.84,93.93,93.79,93.93,46762.0,93.84,93.93,93.79,93.93,46762.0
2024-03-22 15:50:00,93.95,94.08,93.79,93.81,299858.0,93.95,94.08,93.79,93.81,299858.0
2024-03-25 09:30:00,93.93,94.5,93.75,93.84,54505.0,93.93,94.5,93.75,93.84,54505.0
2024-03-25 09:40:00,93.89,93.99,93.59,93.84,14351.0,93.89,93.99,93.59,93.84,14351.0
2024-03-25 09:50:00,93.85,94.19,93.85,94.03,27846.0,93.85,94.19,93.85,94.03,27846.0
2024-03-25 10:00:00,94.02,94.25,93.99,94.1,37916.0,94.02,94.25,93.99,94.1,37916.0
2024-03-25 10:10:00,94.11,94.17,93.69,93.75,57198.0,94.11,94.17,93.69,93.75,57198.0
2024-03-25 10:20:00,93.76,93.79,93.57,93.59,28430.0,93.76,93.79,93.57,93.59,28430.0
2024-03-25 10:30:00,93.59,93.69,93.28,93.38,35716.0,93.59,93.69,93.28,93.38,35716.0
2024-03-25 10:40:00,93.37,93.39,93.02,93.05,46965.0,93.37,93.39,93.02,93.05,46965.0
2024-03-25 10:50:00,93.04,93.27,93.0,93.22,80752.0,93.04,93.27,93.0,93.22,80752.0
2024-03-25 11:00:00,93.25,93.56,93.24,93.42,46711.0,93.25,93.56,93.24,93.42,46711.0
2024-03-25 11:10:00,93.43,93.45,93.24,93.33,23145.0,93.43,93.45,93.24,93.33,23145.0
2024-03-25 11:20:00,93.31,93.4,93.29,93.35,23315.0,93.31,93.4,93.29,93.35,23315.0
2024-03-25 11:30:00,93.36,93.4,93.3,93.33,18356.0,93.36,93.4,93.3,93.33,18356.0
2024-03-25 11:40:00,93.34,93.38,93.31,93.34,22927.0,93.34,93.38,93.31,93.34,22927.0
2024-03-25 11:50:00,93.34,93.34,93.14,93.15,13158.0,93.34,93.34,93.14,93.15,13158.0
2024-03-25 12:00:00,93.14,93.22,92.98,93.21,34070.0,93.14,93.22,92.98,93.21,34070.0
2024-03-25 12:10:00,93.21,93.27,93.07,93.15,22227.0,93.21,93.27,93.07,93.15,22227.0
2024-03-25 12:20:00,93.15,93.25,93.1,93.2,27950.0,93.15,93.25,93.1,93.2,27950.0
2024-03-25 12:30:00,93.22,93.33,93.2,93.26,13637.0,93.22,93.33,93.2,93.26,13637.0
2024-03-25 12:40:00,93.25,93.31,93.2,93.28,19916.0,93.25,93.31,93.2,93.28,19916.0
2024-03-25 12:50:00,93.29,93.35,93.18,93.26,15161.0,93.29,93.35,93.18,93.26,15161.0
2024-03-25 13:00:00,93.25,93.33,93.2,93.24,9771.0,93.25,93.33,93.2,93.24,9771.0
2024-03-25 13:10:00,93.25,93.27,93.16,93.23,16498.0,93.25,93.27,93.16,93.23,16498.0
2024-03-25 13:20:00,93.23,93.26,93.18,93.19,17317.0,93.23,93.26,93.18,93.19,17317.0
2024-03-25 13:30:00,93.18,93.18,93.03,93.15,20037.0,93.18,93.18,93.03,93.15,20037.0
2024-03-25 13:40:00,93.16,93.25,93.14,93.17,9224.0,93.16,93.25,93.14,93.17,9224.0
2024-03-25 13:50:00,93.17,93.26,93.16,93.18,12377.0,93.17,93.26,93.16,93.18,12377.0
2024-03-25 14:00:00,93.18,93.26,93.16,93.22,26546.0,93.18,93.26,93.16,93.22,26546.0
2024-03-25 14:10:00,93.21,93.26,93.19,93.23,24317.0,93.21,93.26,93.19,93.23,24317.0
2024-03-25 14:20:00,93.25,93.25,93.16,93.22,18136.0,93.25,93.25,93.16,93.22,18136.0
2024-03-25 14:30:00,93.21,93.27,93.18,93.27,21454.0,93.21,93.27,93.18,93.27,21454.0
2024-03-25 14:40:00,93.27,93.33,93.17,93.2,37368.0,93.27,93.33,93.17,93.2,37368.0
2024-03-25 14:50:00,93.2,93.2,92.96,93.05,25466.0,93.2,93.2,92.96,93.05,25466.0
2024-03-25 15:00:00,93.04,93.17,93.0,93.17,25026.0,93.04,93.17,93.0,93.17,25026.0
2024-03-25 15:10:00,93.17,93.19,93.0,93.1,34727.0,93.17,93.19,93.0,93.1,34727.0
2024-03-25 15:20:00,93.09,93.17,93.06,93.11,43083.0,93.09,93.17,93.06,93.11,43083.0
2024-03-25 15:30:00,93.12,93.22,93.1,93.22,30663.0,93.12,93.22,93.1,93.22,30663.0
2024-03-25 15:40:00,93.22,93.27,93.01,93.07,66614.0,93.22,93.27,93.01,93.07,66614.0
2024-03-25 15:50:00,93.06,93.27,92.99,93.16,229402.0,93.06,93.27,92.99,93.16,229402.0
2024-03-26 09:30:00,93.47,94.14,93.47,94.11,47927.0,93.47,94.14,93.47,94.11,47927.0
2024-03-26 09:40:00,94.07,94.11,93.72,93.81,20649.0,94.07,94.11,93.72,93.81,20649.0
2024-03-26 09:50:00,93.84,93.99,93.77,93.92,16746.0,93.84,93.99,93.77,93.92,16746.0
2024-03-26 10:00:00,93.94,94.22,93.88,94.13,20906.0,93.94,94.22,93.88,94.13,20906.0
2024-03-26 10:10:00,94.13,94.29,94.13,94.17,33906.0,94.13,94.29,94.13,94.17,33906.0
2024-03-26 10:20:00,94.15,94.21,93.86,94.2,74261.0,94.15,94.21,93.86,94.2,74261.0
2024-03-26 10:30:00,94.16,94.16,94.02,94.1,30237.0,94.16,94.16,94.02,94.1,30237.0
2024-03-26 10:40:00,94.13,94.33,94.02,94.06,23260.0,94.13,94.33,94.02,94.06,23260.0
2024-03-26 10:50:00,94.06,94.08,93.96,94.0,31255.0,94.06,94.08,93.96,94.0,31255.0
2024-03-26 11:00:00,94.04,94.14,93.92,93.93,36366.0,94.04,94.14,93.92,93.93,36366.0
2024-03-26 11:10:00,93.91,94.0,93.87,93.91,29490.0,93.91,94.0,93.87,93.91,29490.0
2024-03-26 11:20:00,93.89,94.0,93.87,93.93,22363.0,93.89,94.0,93.87,93.93,22363.0
2024-03-26 11:30:00,93.93,94.0,93.87,93.95,20040.0,93.93,94.0,93.87,93.95,20040.0
2024-03-26 11:40:00,93.95,94.03,93.94,94.01,12136.0,93.95,94.03,93.94,94.01,12136.0
2024-03-26 11:50:00,94.03,94.06,93.96,94.01,13175.0,94.03,94.06,93.96,94.01,13175.0
2024-03-26 12:00:00,94.0,94.01,93.85,93.91,29371.0,94.0,94.01,93.85,93.91,29371.0
2024-03-26 12:10:00,93.9,93.98,93.82,93.9,26957.0,93.9,93.98,93.82,93.9,26957.0
2024-03-26 12:20:00,93.89,93.9,93.79,93.83,18731.0,93.89,93.9,93.79,93.83,18731.0
2024-03-26 12:30:00,93.83,93.86,93.74,93.82,36500.0,93.83,93.86,93.74,93.82,36500.0
2024-03-26 12:40:00,93.83,93.88,93.8,93.86,25289.0,93.83,93.88,93.8,93.86,25289.0
2024-03-26 12:50:00,93.86,94.0,93.86,93.97,17264.0,93.86,94.0,93.86,93.97,17264.0
2024-03-26 13:00:00,93.96,93.96,93.78,93.79,23076.0,93.96,93.96,93.78,93.79,23076.0
2024-03-26 13:10:00,93.78,93.85,93.76,93.76,21459.0,93.78,93.85,93.76,93.76,21459.0
2024-03-26 13:20:00,93.78,93.97,93.76,93.92,25411.0,93.78,93.97,93.76,93.92,25411.0
2024-03-26 13:30:00,93.92,94.09,93.92,94.0,34831.0,93.92,94.09,93.92,94.0,34831.0
2024-03-26 13:40:00,94.0,94.07,94.0,94.05,17578.0,94.0,94.07,94.0,94.05,17578.0
2024-03-26 13:50:00,94.05,94.06,93.95,93.99,24151.0,94.05,94.06,93.95,93.99,24151.0
2024-03-26 14:00:00,93.98,93.99,93.84,93.86,13686.0,93.98,93.99,93.84,93.86,13686.0
2024-03-26 14:10:00,93.86,94.12,93.85,94.12,20742.0,93.86,94.12,93.85,94.12,20742.0
2024-03-26 14:20:00,94.12,94.12,93.77,93.77,120466.0,94.12,94.12,93.77,93.77,120466.0
2024-03-26 14:30:00,93.77,93.8,93.53,93.65,91593.0,93.77,93.8,93.53,93.65,91593.0
2024-03-26 14:40:00,93.65,93.89,93.65,93.77,33905.0,93.65,93.89,93.65,93.77,33905.0
2024-03-26 14:50:00,93.77,93.78,93.56,93.59,60239.0,93.77,93.78,93.56,93.59,60239.0
2024-03-26 15:00:00,93.6,93.61,93.46,93.58,77493.0,93.6,93.61,93.46,93.58,77493.0
2024-03-26 15:10:00,93.56,93.61,93.5,93.59,30521.0,93.56,93.61,93.5,93.59,30521.0
2024-03-26 15:20:00,93.59,93.59,93.35,93.38,40256.0,93.59,93.59,93.35,93.38,40256.0
2024-03-26 15:30:00,93.38,93.57,93.22,93.29,71527.0,93.38,93.57,93.22,93.29,71527.0
2024-03-26 15:40:00,93.3,93.46,93.29,93.43,73331.0,93.3,93.46,93.29,93.43,73331.0
2024-03-26 15:50:00,93.43,93.65,93.36,93.41,252574.0,93.43,93.65,93.36,93.41,252574.0
2024-03-27 09:30:00,93.75,94.21,93.58,94.1,38159.0,93.75,94.21,93.58,94.1,38159.0
2024-03-27 09:40:00,94.16,94.66,94.15,94.26,27932.0,94.16,94.66,94.15,94.26,27932.0
2024-03-27 09:50:00,94.24,94.24,93.88,93.89,28117.0,94.24,94.24,93.88,93.89,28117.0
2024-03-27 10:00:00,93.89,94.0,93.75,93.81,33859.0,93.89,94.0,93.75,93.81,33859.0
2024-03-27 10:10:00,93.79,94.05,93.69,93.92,165230.0,93.79,94.05,93.69,93.92,165230.0
2024-03-27 10:20:00,93.92,94.09,93.6,93.79,395085.0,93.92,94.09,93.6,93.79,395085.0
2024-03-27 10:30:00,93.77,93.93,93.72,93.78,364353.0,93.77,93.93,93.72,93.78,364353.0
2024-03-27 10:40:00,93.81,93.96,93.72,93.8,82435.0,93.81,93.96,93.72,93.8,82435.0
2024-03-27 10:50:00,93.8,93.97,93.75,93.83,47991.0,93.8,93.97,93.75,93.83,47991.0
2024-03-27 11:00:00,93.8,93.88,93.78,93.84,71553.0,93.8,93.88,93.78,93.84,71553.0
2024-03-27 11:10:00,93.84,93.88,93.68,93.8,49221.0,93.84,93.88,93.68,93.8,49221.0
2024-03-27 11:20:00,93.8,93.81,93.61,93.67,28405.0,93.8,93.81,93.61,93.67,28405.0
2024-03-27 11:30:00,93.67,93.73,93.62,93.68,18285.0,93.67,93.73,93.62,93.68,18285.0
2024-03-27 11:40:00,93.69,93.98,93.67,93.98,19396.0,93.69,93.98,93.67,93.98,19396.0
2024-03-27 11:50:00,93.99,94.12,93.94,94.02,31032.0,93.99,94.12,93.94,94.02,31032.0
2024-03-27 12:00:00,94.02,94.09,93.88,94.07,11324.0,94.02,94.09,93.88,94.07,11324.0
2024-03-27 12:10:00,94.09,94.29,94.06,94.19,23235.0,94.09,94.29,94.06,94.19,23235.0
2024-03-27 12:20:00,94.19,94.41,94.18,94.39,16204.0,94.19,94.41,94.18,94.39,16204.0
2024-03-27 12:30:00,94.38,94.4,94.16,94.23,20673.0,94.38,94.4,94.16,94.23,20673.0
2024-03-27 12:40:00,94.24,94.28,94.05,94.09,22477.0,94.24,94.28,94.05,94.09,22477.0
2024-03-27 12:50:00,94.08,94.23,94.08,94.2,16635.0,94.08,94.23,94.08,94.2,16635.0
2024-03-27 13:00:00,94.2,94.28,94.18,94.21,32917.0,94.2,94.28,94.18,94.21,32917.0
2024-03-27 13:10:00,94.22,94.25,94.13,94.21,22591.0,94.22,94.25,94.13,94.21,22591.0
2024-03-27 13:20:00,94.21,94.49,94.21,94.48,58065.0,94.21,94.49,94.21,94.48,58065.0
2024-03-27 13:30:00,94.47,94.48,94.37,94.44,19267.0,94.47,94.48,94.37,94.44,19267.0
2024-03-27 13:40:00,94.44,94.44,94.36,94.4,13732.0,94.44,94.44,94.36,94.4,13732.0
2024-03-27 13:50:00,94.41,94.52,94.37,94.52,37994.0,94.41,94.52,94.37,94.52,37994.0
2024-03-27 14:00:00,94.55,94.59,94.34,94.38,45905.0,94.55,94.59,94.34,94.38,45905.0
2024-03-27 14:10:00,94.38,94.74,94.37,94.74,60287.0,94.38,94.74,94.37,94.74,60287.0
2024-03-27 14:20:00,94.75,94.84,94.72,94.74,22591.0,94.75,94.84,94.72,94.74,22591.0
2024-03-27 14:30:00,94.74,94.77,94.66,94.69,16180.0,94.74,94.77,94.66,94.69,16180.0
2024-03-27 14:40:00,94.69,94.69,94.59,94.66,19464.0,94.69,94.69,94.59,94.66,19464.0
2024-03-27 14:50:00,94.67,94.77,94.63,94.77,21956.0,94.67,94.77,94.63,94.77,21956.0
2024-03-27 15:00:00,94.77,94.92,94.77,94.83,31417.0,94.77,94.92,94.77,94.83,31417.0
2024-03-27 15:10:00,94.83,94.96,94.76,94.78,30792.0,94.83,94.96,94.76,94.78,30792.0
2024-03-27 15:20:00,94.79,95.01,94.78,94.96,45525.0,94.79,95.01,94.78,94.96,45525.0
2024-03-27 15:30:00,94.95,95.32,94.9,95.29,56546.0,94.95,95.32,94.9,95.29,56546.0
2024-03-27 15:40:00,95.28,95.35,94.97,95.01,91586.0,95.28,95.35,94.97,95.01,91586.0
2024-03-27 15:50:00,94.97,95.27,94.93,95.15,299760.0,94.97,95.27,94.93,95.15,299760.0
2024-03-28 09:30:00,95.48,95.69,95.14,95.34,61662.0,95.48,95.69,95.14,95.34,61662.0
2024-03-28 09:40:00,95.37,96.12,95.33,96.1,175939.0,95.37,96.12,95.33,96.1,175939.0
2024-03-28 09:50:00,96.1,96.1,95.62,95.77,85557.0,96.1,96.1,95.62,95.77,85557.0
2024-03-28 10:00:00,95.69,95.78,95.42,95.5,79008.0,95.69,95.78,95.42,95.5,79008.0
2024-03-28 10:10:00,95.49,95.83,95.47,95.57,99786.0,95.49,95.83,95.47,95.57,99786.0
2024-03-28 10:20:00,95.59,95.63,95.14,95.2,140378.0,95.59,95.63,95.14,95.2,140378.0
2024-03-28 10:30:00,95.17,95.32,95.0,95.31,33266.0,95.17,95.32,95.0,95.31,33266.0
2024-03-28 10:40:00,95.31,95.49,95.19,95.42,227217.0,95.31,95.49,95.19,95.42,227217.0
2024-03-28 10:50:00,95.44,95.44,95.19,95.2,124485.0,95.44,95.44,95.19,95.2,124485.0
2024-03-28 11:00:00,95.23,95.33,95.1,95.15,21836.0,95.23,95.33,95.1,95.15,21836.0
2024-03-28 11:10:00,95.19,95.36,95.13,95.27,26713.0,95.19,95.36,95.13,95.27,26713.0
2024-03-28 11:20:00,95.23,95.25,95.0,95.04,29464.0,95.23,95.25,95.0,95.04,29464.0
2024-03-28 11:30:00,95.08,95.15,94.97,95.11,52179.0,95.08,95.15,94.97,95.11,52179.0
2024-03-28 11:40:00,95.11,95.22,94.87,94.99,36905.0,95.11,95.22,94.87,94.99,36905.0
2024-03-28 11:50:00,95.0,95.08,94.91,94.98,27586.0,95.0,95.08,94.91,94.98,27586.0
2024-03-28 12:00:00,94.97,95.25,94.96,95.24,32989.0,94.97,95.25,94.96,95.24,32989.0
2024-03-28 12:10:00,95.24,95.33,95.1,95.29,28953.0,95.24,95.33,95.1,95.29,28953.0
2024-03-28 12:20:00,95.3,95.33,95.13,95.3,39993.0,95.3,95.33,95.13,95.3,39993.0
2024-03-28 12:30:00,95.26,95.42,95.21,95.25,52788.0,95.26,95.42,95.21,95.25,52788.0
2024-03-28 12:40:00,95.25,95.3,95.16,95.27,77393.0,95.25,95.3,95.16,95.27,77393.0
2024-03-28 12:50:00,95.27,95.34,95.19,95.27,59829.0,95.27,95.34,95.19,95.27,59829.0
2024-03-28 13:00:00,95.25,95.35,95.16,95.29,15775.0,95.25,95.35,95.16,95.29,15775.0
2024-03-28 13:10:00,95.29,95.42,95.23,95.42,26571.0,95.29,95.42,95.23,95.42,26571.0
2024-03-28 13:20:00,95.43,95.5,95.36,95.46,40720.0,95.43,95.5,95.36,95.46,40720.0
2024-03-28 13:30:00,95.48,95.65,95.44,95.58,17890.0,95.48,95.65,95.44,95.58,17890.0
2024-03-28 13:40:00,95.61,95.64,95.46,95.46,33262.0,95.61,95.64,95.46,95.46,33262.0
2024-03-28 13:50:00,95.44,95.44,95.22,95.26,31113.0,95.44,95.44,95.22,95.26,31113.0
2024-03-28 14:00:00,95.27,95.35,95.23,95.27,25477.0,95.27,95.35,95.23,95.27,25477.0
2024-03-28 14:10:00,95.3,95.37,95.27,95.34,24968.0,95.3,95.37,95.27,95.34,24968.0
2024-03-28 14:20:00,95.32,95.35,95.13,95.29,34778.0,95.32,95.35,95.13,95.29,34778.0
2024-03-28 14:30:00,95.29,95.34,95.23,95.34,23079.0,95.29,95.34,95.23,95.34,23079.0
2024-03-28 14:40:00,95.34,95.5,95.29,95.46,39053.0,95.34,95.5,95.29,95.46,39053.0
2024-03-28 14:50:00,95.47,95.73,95.44,95.66,42792.0,95.47,95.73,95.44,95.66,42792.0
2024-03-28 15:00:00,95.66,95.73,95.61,95.68,22603.0,95.66,95.73,95.61,95.68,22603.0
2024-03-28 15:10:00,95.7,95.77,95.63,95.7,42471.0,95.7,95.77,95.63,95.7,42471.0
2024-03-28 15:20:00,95.7,95.74,95.48,95.73,131227.0,95.7,95.74,95.48,95.73,131227.0
2024-03-28 15:30:00,95.73,95.75,95.63,95.73,114069.0,95.73,95.75,95.63,95.73,114069.0
2024-03-28 15:40:00,95.73,95.73,95.57,95.73,99327.0,95.73,95.73,95.57,95.73,99327.0
2024-03-28 15:50:00,95.72,95.85,95.51,95.52,387861.0,95.72,95.85,95.51,95.52,387861.0
2024-04-01 09:30:00,95.73,95.73,94.69,95.14,45537.0,95.73,95.73,94.69,95.14,45537.0
2024-04-01 09:40:00,95.09,95.22,94.44,94.55,137145.0,95.09,95.22,94.44,94.55,137145.0
2024-04-01 09:50:00,94.54,94.71,94.37,94.66,11389.0,94.54,94.71,94.37,94.66,11389.0
2024-04-01 10:00:00,94.63,94.72,94.24,94.3,21380.0,94.63,94.72,94.24,94.3,21380.0
2024-04-01 10:10:00,94.28,94.28,93.98,94.12,65045.0,94.28,94.28,93.98,94.12,65045.0
2024-04-01 10:20:00,94.1,94.17,94.0,94.1,16898.0,94.1,94.17,94.0,94.1,16898.0
2024-04-01 10:30:00,94.04,94.16,93.99,94.02,15267.0,94.04,94.16,93.99,94.02,15267.0
2024-04-01 10:40:00,94.02,94.18,93.9,93.98,39776.0,94.02,94.18,93.9,93.98,39776.0
2024-04-01 10:50:00,93.98,94.06,93.93,93.99,37093.0,93.98,94.06,93.93,93.99,37093.0
2024-04-01 11:00:00,94.0,94.03,93.91,94.02,18859.0,94.0,94.03,93.91,94.02,18859.0
2024-04-01 11:10:00,94.01,94.05,93.81,93.81,20375.0,94.01,94.05,93.81,93.81,20375.0
2024-04-01 11:20:00,93.8,93.85,93.71,93.73,14253.0,93.8,93.85,93.71,93.73,14253.0
2024-04-01 11:30:00,93.72,93.79,93.65,93.65,7791.0,93.72,93.79,93.65,93.65,7791.0
2024-04-01 11:40:00,93.66,93.76,93.47,93.6,55639.0,93.66,93.76,93.47,93.6,55639.0
2024-04-01 11:50:00,93.63,93.69,93.4,93.55,48425.0,93.63,93.69,93.4,93.55,48425.0
2024-04-01 12:00:00,93.58,93.63,93.42,93.42,63041.0,93.58,93.63,93.42,93.42,63041.0
2024-04-01 12:10:00,93.42,93.42,93.27,93.37,15453.0,93.42,93.42,93.27,93.37,15453.0
2024-04-01 12:20:00,93.38,93.49,93.35,93.49,12999.0,93.38,93.49,93.35,93.49,12999.0
2024-04-01 12:30:00,93.48,93.71,93.43,93.71,95082.0,93.48,93.71,93.43,93.71,95082.0
2024-04-01 12:40:00,93.73,93.85,93.73,93.75,9435.0,93.73,93.85,93.73,93.75,9435.0
2024-04-01 12:50:00,93.76,93.78,93.7,93.7,12322.0,93.76,93.78,93.7,93.7,12322.0
2024-04-01 13:00:00,93.71,93.71,93.56,93.57,5676.0,93.71,93.71,93.56,93.57,5676.0
2024-04-01 13:10:00,93.58,93.6,93.47,93.49,32514.0,93.58,93.6,93.47,93.49,32514.0
2024-04-01 13:20:00,93.5,93.68,93.49,93.65,14110.0,93.5,93.68,93.49,93.65,14110.0
2024-04-01 13:30:00,93.64,93.67,93.51,93.53,17061.0,93.64,93.67,93.51,93.53,17061.0
2024-04-01 13:40:00,93.55,93.67,93.52,93.6,17702.0,93.55,93.67,93.52,93.6,17702.0
2024-04-01 13:50:00,93.61,93.75,93.6,93.75,15492.0,93.61,93.75,93.6,93.75,15492.0
2024-04-01 14:00:00,93.75,93.78,93.69,93.77,21601.0,93.75,93.78,93.69,93.77,21601.0
2024-04-01 14:10:00,93.77,93.83,93.74,93.83,14643.0,93.77,93.83,93.74,93.83,14643.0
2024-04-01 14:20:00,93.82,93.84,93.77,93.79,11434.0,93.82,93.84,93.77,93.79,11434.0
2024-04-01 14:30:00,93.79,93.79,93.74,93.79,11980.0,93.79,93.79,93.74,93.79,11980.0
2024-04-01 14:40:00,93.79,93.84,93.78,93.79,19390.0,93.79,93.84,93.78,93.79,19390.0
2024-04-01 14:50:00,93.79,93.81,93.69,93.71,24645.0,93.79,93.81,93.69,93.71,24645.0
2024-04-01 15:00:00,93.72,93.92,93.71,93.92,24029.0,93.72,93.92,93.71,93.92,24029.0
2024-04-01 15:10:00,93.91,93.95,93.83,93.84,24132.0,93.91,93.95,93.83,93.84,24132.0
2024-04-01 15:20:00,93.84,93.94,93.74,93.77,20774.0,93.84,93.94,93.74,93.77,20774.0
2024-04-01 15:30:00,93.77,93.93,93.74,93.81,32324.0,93.77,93.93,93.74,93.81,32324.0
2024-04-01 15:40:00,93.82,93.89,93.81,93.87,52210.0,93.82,93.89,93.81,93.87,52210.0
2024-04-01 15:50:00,93.83,94.29,93.78,94.24,437023.0,93.83,94.29,93.78,94.24,437023.0
2024-04-02 09:30:00,93.45,93.74,92.7,93.14,71078.0,93.45,93.74,92.7,93.14,71078.0
2024-04-02 09:40:00,93.12,93.12,92.64,92.64,24873.0,93.12,93.12,92.64,92.64,24873.0
2024-04-02 09:50:00,92.62,92.82,92.51,92.82,18785.0,92.62,92.82,92.51,92.82,18785.0
2024-04-02 10:00:00,92.81,92.86,92.54,92.56,63604.0,92.81,92.86,92.54,92.56,63604.0
2024-04-02 10:10:00,92.55,93.06,92.37,93.04,40579.0,92.55,93.06,92.37,93.04,40579.0
2024-04-02 10:20:00,93.05,93.28,93.0,93.27,20428.0,93.05,93.28,93.0,93.27,20428.0
2024-04-02 10:30:00,93.26,93.53,93.25,93.53,21811.0,93.26,93.53,93.25,93.53,21811.0
2024-04-02 10:40:00,93.58,93.76,93.54,93.55,52039.0,93.58,93.76,93.54,93.55,52039.0
2024-04-02 10:50:00,93.58,93.62,93.51,93.56,22289.0,93.58,93.62,93.51,93.56,22289.0
2024-04-02 11:00:00,93.54,93.78,93.5,93.72,21063.0,93.54,93.78,93.5,93.72,21063.0
2024-04-02 11:10:00,93.73,93.76,93.52,93.67,25189.0,93.73,93.76,93.52,93.67,25189.0
2024-04-02 11:20:00,93.69,93.77,93.68,93.76,22509.0,93.69,93.77,93.68,93.76,22509.0
2024-04-02 11:30:00,93.75,93.98,93.74,93.9,33471.0,93.75,93.98,93.74,93.9,33471.0
2024-04-02 11:40:00,93.88,93.9,93.73,93.73,18926.0,93.88,93.9,93.73,93.73,18926.0
2024-04-02 11:50:00,93.71,93.76,93.65,93.71,18915.0,93.71,93.76,93.65,93.71,18915.0
2024-04-02 12:00:00,93.7,93.76,93.54,93.55,17019.0,93.7,93.76,93.54,93.55,17019.0
2024-04-02 12:10:00,93.57,93.63,93.52,93.53,23170.0,93.57,93.63,93.52,93.53,23170.0
2024-04-02 12:20:00,93.55,93.68,93.51,93.63,13575.0,93.55,93.68,93.51,93.63,13575.0
2024-04-02 12:30:00,93.65,93.74,93.59,93.67,12644.0,93.65,93.74,93.59,93.67,12644.0
2024-04-02 12:40:00,93.67,93.8,93.67,93.77,12273.0,93.67,93.8,93.67,93.77,12273.0
2024-04-02 12:50:00,93.77,93.83,93.72,93.83,12853.0,93.77,93.83,93.72,93.83,12853.0
2024-04-02 13:00:00,93.82,93.84,93.75,93.79,12822.0,93.82,93.84,93.75,93.79,12822.0
2024-04-02 13:10:00,93.79,93.85,93.65,93.72,53288.0,93.79,93.85,93.65,93.72,53288.0
2024-04-02 13:20:00,93.72,93.9,93.7,93.76,18873.0,93.72,93.9,93.7,93.76,18873.0
2024-04-02 13:30:00,93.77,93.9,93.75,93.88,15169.0,93.77,93.9,93.75,93.88,15169.0
2024-04-02 13:40:00,93.89,94.0,93.87,93.97,17042.0,93.89,94.0,93.87,93.97,17042.0
2024-04-02 13:50:00,93.98,94.04,93.93,93.95,20560.0,93.98,94.04,93.93,93.95,20560.0
2024-04-02 14:00:00,93.95,94.0,93.85,93.94,29883.0,93.95,94.0,93.85,93.94,29883.0
2024-04-02 14:10:00,93.93,94.16,93.93,94.13,37238.0,93.93,94.16,93.93,94.13,37238.0
2024-04-02 14:20:00,94.12,94.18,94.04,94.14,34548.0,94.12,94.18,94.04,94.14,34548.0
2024-04-02 14:30:00,94.12,94.21,94.1,94.14,45604.0,94.12,94.21,94.1,94.14,45604.0
2024-04-02 14:40:00,94.14,94.19,94.04,94.1,46314.0,94.14,94.19,94.04,94.1,46314.0
2024-04-02 14:50:00,94.09,94.24,94.01,94.03,58181.0,94.09,94.24,94.01,94.03,58181.0
2024-04-02 15:00:00,94.01,94.15,93.89,94.05,44591.0,94.01,94.15,93.89,94.05,44591.0
2024-04-02 15:10:00,94.06,94.1,93.99,94.09,39427.0,94.06,94.1,93.99,94.09,39427.0
2024-04-02 15:20:00,94.09,94.25,94.08,94.17,31670.0,94.09,94.25,94.08,94.17,31670.0
2024-04-02 15:30:00,94.17,94.28,94.15,94.17,44674.0,94.17,94.28,94.15,94.17,44674.0
2024-04-02 15:40:00,94.18,94.27,94.09,94.27,63259.0,94.18,94.27,94.09,94.27,63259.0
2024-04-02 15:50:00,94.25,94.41,94.18,94.29,279655.0,94.25,94.41,94.18,94.29,279655.0
2024-04-03 09:30:00,93.95,94.71,93.75,94.68,69166.0,93.95,94.71,93.75,94.68,69166.0
2024-04-03 09:40:00,94.64,94.66,94.31,94.47,28717.0,94.64,94.66,94.31,94.47,28717.0
2024-04-03 09:50:00,94.5,94.65,94.43,94.47,27338.0,94.5,94.65,94.43,94.47,27338.0
2024-04-03 10:00:00,94.42,95.07,94.42,94.9,49021.0,94.42,95.07,94.42,94.9,49021.0
2024-04-03 10:10:00,94.91,94.97,94.58,94.61,34172.0,94.91,94.97,94.58,94.61,34172.0
2024-04-03 10:20:00,94.6,94.69,94.35,94.38,44338.0,94.6,94.69,94.35,94.38,44338.0
2024-04-03 10:30:00,94.41,94.61,94.29,94.46,34454.0,94.41,94.61,94.29,94.46,34454.0
2024-04-03 10:40:00,94.49,94.52,94.27,94.36,35270.0,94.49,94.52,94.27,94.36,35270.0
2024-04-03 10:50:00,94.35,94.36,94.0,94.02,53347.0,94.35,94.36,94.0,94.02,53347.0
2024-04-03 11:00:00,94.01,94.15,93.93,94.13,37720.0,94.01,94.15,93.93,94.13,37720.0
2024-04-03 11:10:00,94.13,94.16,93.96,94.01,31874.0,94.13,94.16,93.96,94.01,31874.0
2024-04-03 11:20:00,94.01,94.15,93.99,94.11,42563.0,94.01,94.15,93.99,94.11,42563.0
2024-04-03 11:30:00,94.12,94.17,94.02,94.15,22802.0,94.12,94.17,94.02,94.15,22802.0
2024-04-03 11:40:00,94.16,94.27,94.09,94.11,25828.0,94.16,94.27,94.09,94.11,25828.0
2024-04-03 11:50:00,94.08,94.2,94.04,94.18,26695.0,94.08,94.2,94.04,94.18,26695.0
2024-04-03 12:00:00,94.16,94.24,94.06,94.2,28120.0,94.16,94.24,94.06,94.2,28120.0
2024-04-03 12:10:00,94.2,94.22,94.11,94.21,21307.0,94.2,94.22,94.11,94.21,21307.0
2024-04-03 12:20:00,94.22,94.26,93.97,94.03,47748.0,94.22,94.26,93.97,94.03,47748.0
2024-04-03 12:30:00,94.01,94.02,93.77,93.78,31772.0,94.01,94.02,93.77,93.78,31772.0
2024-04-03 12:40:00,93.78,93.93,93.78,93.83,21931.0,93.78,93.93,93.78,93.83,21931.0
2024-04-03 12:50:00,93.82,93.94,93.8,93.93,18750.0,93.82,93.94,93.8,93.93,18750.0
2024-04-03 13:00:00,93.93,94.14,93.93,94.13,30676.0,93.93,94.14,93.93,94.13,30676.0
2024-04-03 13:10:00,94.14,94.18,93.99,94.08,31318.0,94.14,94.18,93.99,94.08,31318.0
2024-04-03 13:20:00,94.07,94.26,94.05,94.24,40328.0,94.07,94.26,94.05,94.24,40328.0
2024-04-03 13:30:00,94.23,94.24,93.86,93.87,47352.0,94.23,94.24,93.86,93.87,47352.0
2024-04-03 13:40:00,93.89,93.95,93.83,93.92,33982.0,93.89,93.95,93.83,93.92,33982.0
2024-04-03 13:50:00,93.93,93.95,93.79,93.81,26165.0,93.93,93.95,93.79,93.81,26165.0
2024-04-03 14:00:00,93.8,93.89,93.78,93.84,36270.0,93.8,93.89,93.78,93.84,36270.0
2024-04-03 14:10:00,93.85,93.89,93.74,93.74,48328.0,93.85,93.89,93.74,93.74,48328.0
2024-04-03 14:20:00,93.75,93.77,93.58,93.59,37903.0,93.75,93.77,93.58,93.59,37903.0
2024-04-03 14:30:00,93.6,93.61,93.39,93.55,65268.0,93.6,93.61,93.39,93.55,65268.0
2024-04-03 14:40:00,93.56,93.56,93.32,93.34,49678.0,93.56,93.56,93.32,93.34,49678.0
2024-04-03 14:50:00,93.33,93.44,93.26,93.3,60239.0,93.33,93.44,93.26,93.3,60239.0
2024-04-03 15:00:00,93.29,93.31,93.1,93.17,63016.0,93.29,93.31,93.1,93.17,63016.0
2024-04-03 15:10:00,93.17,93.19,92.77,92.9,60191.0,93.17,93.19,92.77,92.9,60191.0
2024-04-03 15:20:00,92.9,93.0,92.85,92.89,39318.0,92.9,93.0,92.85,92.89,39318.0
2024-04-03 15:30:00,92.9,93.02,92.88,93.01,56006.0,92.9,93.02,92.88,93.01,56006.0
2024-04-03 15:40:00,93.0,93.01,92.79,92.93,93608.0,93.0,93.01,92.79,92.93,93608.0
2024-04-03 15:50:00,92.92,93.21,92.84,93.02,285622.0,92.92,93.21,92.84,93.02,285622.0
2024-04-04 09:30:00,93.68,94.37,93.54,93.94,51035.0,93.68,94.37,93.54,93.94,51035.0
2024-04-04 09:40:00,93.91,94.24,93.82,93.82,11381.0,93.91,94.24,93.82,93.82,11381.0
2024-04-04 09:50:00,93.85,94.12,93.22,93.22,33517.0,93.85,94.12,93.22,93.22,33517.0
2024-04-04 10:00:00,93.23,93.28,92.64,92.69,77886.0,93.23,93.28,92.64,92.69,77886.0
2024-04-04 10:10:00,92.65,92.73,92.39,92.47,74359.0,92.65,92.73,92.39,92.47,74359.0
2024-04-04 10:20:00,92.47,92.57,92.25,92.28,46551.0,92.47,92.57,92.25,92.28,46551.0
2024-04-04 10:30:00,92.29,92.53,92.21,92.5,89601.0,92.29,92.53,92.21,92.5,89601.0
2024-04-04 10:40:00,92.52,92.57,92.27,92.36,42335.0,92.52,92.57,92.27,92.36,42335.0
2024-04-04 10:50:00,92.36,92.49,92.27,92.3,33806.0,92.36,92.49,92.27,92.3,33806.0
2024-04-04 11:00:00,92.29,92.5,92.29,92.5,37781.0,92.29,92.5,92.29,92.5,37781.0
2024-04-04 11:10:00,92.5,92.74,92.49,92.73,30465.0,92.5,92.74,92.49,92.73,30465.0
2024-04-04 11:20:00,92.74,93.22,92.74,93.11,292948.0,92.74,93.22,92.74,93.11,292948.0
2024-04-04 11:30:00,93.14,93.14,92.9,92.93,35699.0,93.14,93.14,92.9,92.93,35699.0
2024-04-04 11:40:00,92.91,93.0,92.87,92.93,20725.0,92.91,93.0,92.87,92.93,20725.0
2024-04-04 11:50:00,92.93,93.06,92.82,92.84,19174.0,92.93,93.06,92.82,92.84,19174.0
2024-04-04 12:00:00,92.85,92.9,92.75,92.85,22944.0,92.85,92.9,92.75,92.85,22944.0
2024-04-04 12:10:00,92.83,92.95,92.82,92.93,23030.0,92.83,92.95,92.82,92.93,23030.0
2024-04-04 12:20:00,92.92,93.0,92.87,92.92,15703.0,92.92,93.0,92.87,92.92,15703.0
2024-04-04 12:30:00,92.94,93.01,92.75,92.78,19912.0,92.94,93.01,92.75,92.78,19912.0
2024-04-04 12:40:00,92.77,92.86,92.73,92.82,25745.0,92.77,92.86,92.73,92.82,25745.0
2024-04-04 12:50:00,92.83,92.84,92.69,92.72,15200.0,92.83,92.84,92.69,92.72,15200.0
2024-04-04 13:00:00,92.73,92.94,92.71,92.9,15784.0,92.73,92.94,92.71,92.9,15784.0
2024-04-04 13:10:00,92.89,93.04,92.83,93.04,13662.0,92.89,93.04,92.83,93.04,13662.0
2024-04-04 13:20:00,93.04,93.09,92.97,93.06,15074.0,93.04,93.09,92.97,93.06,15074.0
2024-04-04 13:30:00,93.05,93.13,93.0,93.07,20296.0,93.05,93.13,93.0,93.07,20296.0
2024-04-04 13:40:00,93.08,93.11,93.01,93.09,18768.0,93.08,93.11,93.01,93.09,18768.0
2024-04-04 13:50:00,93.08,93.27,93.0,93.02,25967.0,93.08,93.27,93.0,93.02,25967.0
2024-04-04 14:00:00,93.01,93.03,92.82,92.83,22330.0,93.01,93.03,92.82,92.83,22330.0
2024-04-04 14:10:00,92.81,92.86,92.53,92.54,21466.0,92.81,92.86,92.53,92.54,21466.0
2024-04-04 14:20:00,92.52,92.62,92.32,92.33,42151.0,92.52,92.62,92.32,92.33,42151.0
2024-04-04 14:30:00,92.34,92.47,92.2,92.32,236427.0,92.34,92.47,92.2,92.32,236427.0
2024-04-04 14:40:00,92.28,92.28,91.94,92.07,39887.0,92.28,92.28,91.94,92.07,39887.0
2024-04-04 14:50:00,92.06,92.15,91.98,92.06,151310.0,92.06,92.15,91.98,92.06,151310.0
2024-04-04 15:00:00,92.04,92.2,91.85,92.15,105733.0,92.04,92.2,91.85,92.15,105733.0
2024-04-04 15:10:00,92.15,92.15,91.82,91.89,106650.0,92.15,92.15,91.82,91.89,106650.0
2024-04-04 15:20:00,91.88,91.97,91.5,91.5,76846.0,91.88,91.97,91.5,91.5,76846.0
2024-04-04 15:30:00,91.51,91.59,91.38,91.38,61317.0,91.51,91.59,91.38,91.38,61317.0
2024-04-04 15:40:00,91.38,91.4,91.11,91.4,108421.0,91.38,91.4,91.11,91.4,108421.0
2024-04-04 15:50:00,91.4,91.44,91.13,91.23,355570.0,91.4,91.44,91.13,91.23,355570.0
2024-04-05 09:30:00,91.4,91.78,90.86,91.75,172451.0,91.4,91.78,90.86,91.75,172451.0
2024-04-05 09:40:00,91.73,91.88,91.44,91.63,55464.0,91.73,91.88,91.44,91.63,55464.0
2024-04-05 09:50:00,91.66,91.96,91.65,91.67,21356.0,91.66,91.96,91.65,91.67,21356.0
2024-04-05 10:00:00,91.67,91.76,91.49,91.54,51420.0,91.67,91.76,91.49,91.54,51420.0
2024-04-05 10:10:00,91.58,91.83,91.56,91.79,66671.0,91.58,91.83,91.56,91.79,66671.0
2024-04-05 10:20:00,91.75,92.06,91.73,92.06,31245.0,91.75,92.06,91.73,92.06,31245.0
2024-04-05 10:30:00,92.09,92.29,92.02,92.25,28861.0,92.09,92.29,92.02,92.25,28861.0
2024-04-05 10:40:00,92.23,92.28,92.14,92.26,38242.0,92.23,92.28,92.14,92.26,38242.0
2024-04-05 10:50:00,92.3,92.44,92.28,92.32,29203.0,92.3,92.44,92.28,92.32,29203.0
2024-04-05 11:00:00,92.32,92.33,92.14,92.24,15405.0,92.32,92.33,92.14,92.24,15405.0
2024-04-05 11:10:00,92.24,92.32,92.21,92.32,24819.0,92.24,92.32,92.21,92.32,24819.0
2024-04-05 11:20:00,92.32,92.58,92.32,92.56,18864.0,92.32,92.58,92.32,92.56,18864.0
2024-04-05 11:30:00,92.56,92.59,92.39,92.48,17227.0,92.56,92.59,92.39,92.48,17227.0
2024-04-05 11:40:00,92.46,92.65,92.44,92.64,12555.0,92.46,92.65,92.44,92.64,12555.0
2024-04-05 11:50:00,92.64,92.72,92.58,92.67,20132.0,92.64,92.72,92.58,92.67,20132.0
2024-04-05 12:00:00,92.68,92.7,92.48,92.61,17423.0,92.68,92.7,92.48,92.61,17423.0
2024-04-05 12:10:00,92.59,92.7,92.57,92.66,21184.0,92.59,92.7,92.57,92.66,21184.0
2024-04-05 12:20:00,92.65,92.77,92.61,92.76,48108.0,92.65,92.77,92.61,92.76,48108.0
2024-04-05 12:30:00,92.75,92.81,92.68,92.8,15392.0,92.75,92.81,92.68,92.8,15392.0
2024-04-05 12:40:00,92.8,92.82,92.6,92.61,31050.0,92.8,92.82,92.6,92.61,31050.0
2024-04-05 12:50:00,92.59,92.69,92.55,92.69,27640.0,92.59,92.69,92.55,92.69,27640.0
2024-04-05 13:00:00,92.71,92.74,92.53,92.54,15990.0,92.71,92.74,92.53,92.54,15990.0
2024-04-05 13:10:00,92.56,92.66,92.54,92.64,28249.0,92.56,92.66,92.54,92.64,28249.0
2024-04-05 13:20:00,92.64,92.82,92.64,92.82,16649.0,92.64,92.82,92.64,92.82,16649.0
2024-04-05 13:30:00,92.83,92.93,92.81,92.89,22984.0,92.83,92.93,92.81,92.89,22984.0
2024-04-05 13:40:00,92.89,92.92,92.73,92.81,35521.0,92.89,92.92,92.73,92.81,35521.0
2024-04-05 13:50:00,92.8,92.85,92.49,92.53,49842.0,92.8,92.85,92.49,92.53,49842.0
2024-04-05 14:00:00,92.56,92.8,92.34,92.8,27109.0,92.56,92.8,92.34,92.8,27109.0
2024-04-05 14:10:00,92.78,92.83,92.69,92.75,32134.0,92.78,92.83,92.69,92.75,32134.0
2024-04-05 14:20:00,92.73,92.87,92.68,92.68,29450.0,92.73,92.87,92.68,92.68,29450.0
2024-04-05 14:30:00,92.7,92.82,92.64,92.79,23565.0,92.7,92.82,92.64,92.79,23565.0
2024-04-05 14:40:00,92.79,92.82,92.57,92.62,20106.0,92.79,92.82,92.57,92.62,20106.0
2024-04-05 14:50:00,92.62,92.75,92.53,92.73,21494.0,92.62,92.75,92.53,92.73,21494.0
2024-04-05 15:00:00,92.73,92.79,92.68,92.71,23196.0,92.73,92.79,92.68,92.71,23196.0
2024-04-05 15:10:00,92.7,92.76,92.62,92.68,35037.0,92.7,92.76,92.62,92.68,35037.0
2024-04-05 15:20:00,92.69,92.77,92.61,92.74,44355.0,92.69,92.77,92.61,92.74,44355.0
2024-04-05 15:30:00,92.74,92.87,92.73,92.78,37851.0,92.74,92.87,92.73,92.78,37851.0
2024-04-05 15:40:00,92.78,92.87,92.69,92.86,61368.0,92.78,92.87,92.69,92.86,61368.0
2024-04-05 15:50:00,92.86,92.87,92.69,92.69,220010.0,92.86,92.87,92.69,92.69,220010.0
2024-04-08 09:30:00,92.61,92.67,91.57,92.13,127901.0,92.61,92.67,91.57,92.13,127901.0
2024-04-08 09:40:00,92.12,92.64,91.76,92.25,59240.0,92.12,92.64,91.76,92.25,59240.0
2024-04-08 09:50:00,92.3,92.69,92.16,92.16,79085.0,92.3,92.69,92.16,92.16,79085.0
2024-04-08 10:00:00,92.2,92.62,92.17,92.53,29868.0,92.2,92.62,92.17,92.53,29868.0
2024-04-08 10:10:00,92.51,92.7,92.49,92.49,30143.0,92.51,92.7,92.49,92.49,30143.0
2024-04-08 10:20:00,92.53,92.81,92.52,92.81,18643.0,92.53,92.81,92.52,92.81,18643.0
2024-04-08 10:30:00,92.81,92.86,92.64,92.75,27821.0,92.81,92.86,92.64,92.75,27821.0
2024-04-08 10:40:00,92.75,92.81,92.66,92.69,20005.0,92.75,92.81,92.66,92.69,20005.0
2024-04-08 10:50:00,92.7,92.74,92.61,92.62,19779.0,92.7,92.74,92.61,92.62,19779.0
2024-04-08 11:00:00,92.63,92.67,92.54,92.61,20945.0,92.63,92.67,92.54,92.61,20945.0
2024-04-08 11:10:00,92.6,92.6,92.48,92.53,18511.0,92.6,92.6,92.48,92.53,18511.0
2024-04-08 11:20:00,92.54,92.68,92.5,92.52,25570.0,92.54,92.68,92.5,92.52,25570.0
2024-04-08 11:30:00,92.51,92.62,92.47,92.53,18603.0,92.51,92.62,92.47,92.53,18603.0
2024-04-08 11:40:00,92.53,92.54,92.37,92.43,31240.0,92.53,92.54,92.37,92.43,31240.0
2024-04-08 11:50:00,92.42,92.44,92.3,92.44,21236.0,92.42,92.44,92.3,92.44,21236.0
2024-04-08 12:00:00,92.44,92.59,92.43,92.53,18675.0,92.44,92.59,92.43,92.53,18675.0
2024-04-08 12:10:00,92.52,92.64,92.5,92.63,18241.0,92.52,92.64,92.5,92.63,18241.0
2024-04-08 12:20:00,92.62,92.68,92.46,92.48,23923.0,92.62,92.68,92.46,92.48,23923.0
2024-04-08 12:30:00,92.45,92.58,92.45,92.54,15360.0,92.45,92.58,92.45,92.54,15360.0
2024-04-08 12:40:00,92.55,92.67,92.55,92.64,14057.0,92.55,92.67,92.55,92.64,14057.0
2024-04-08 12:50:00,92.66,92.7,92.6,92.62,14695.0,92.66,92.7,92.6,92.62,14695.0
2024-04-08 13:00:00,92.63,92.66,92.56,92.6,13942.0,92.63,92.66,92.56,92.6,13942.0
2024-04-08 13:10:00,92.59,92.63,92.51,92.62,20834.0,92.59,92.63,92.51,92.62,20834.0
2024-04-08 13:20:00,92.6,92.64,92.53,92.64,18089.0,92.6,92.64,92.53,92.64,18089.0
2024-04-08 13:30:00,92.64,92.67,92.5,92.53,39245.0,92.64,92.67,92.5,92.53,39245.0
2024-04-08 13:40:00,92.54,92.57,92.44,92.45,12285.0,92.54,92.57,92.44,92.45,12285.0
2024-04-08 13:50:00,92.46,92.51,92.43,92.46,9471.0,92.46,92.51,92.43,92.46,9471.0
2024-04-08 14:00:00,92.46,92.48,92.37,92.46,12323.0,92.46,92.48,92.37,92.46,12323.0
2024-04-08 14:10:00,92.46,92.53,92.44,92.46,11877.0,92.46,92.53,92.44,92.46,11877.0
2024-04-08 14:20:00,92.47,92.5,92.39,92.41,13342.0,92.47,92.5,92.39,92.41,13342.0
2024-04-08 14:30:00,92.42,92.45,92.39,92.4,13127.0,92.42,92.45,92.39,92.4,13127.0
2024-04-08 14:40:00,92.39,92.44,92.37,92.44,11011.0,92.39,92.44,92.37,92.44,11011.0
2024-04-08 14:50:00,92.44,92.6,92.43,92.57,16731.0,92.44,92.6,92.43,92.57,16731.0
2024-04-08 15:00:00,92.57,92.6,92.37,92.42,11961.0,92.57,92.6,92.37,92.42,11961.0
2024-04-08 15:10:00,92.42,92.44,92.33,92.38,14434.0,92.42,92.44,92.33,92.38,14434.0
2024-04-08 15:20:00,92.38,92.46,92.31,92.45,20978.0,92.38,92.46,92.31,92.45,20978.0
2024-04-08 15:30:00,92.45,92.51,92.31,92.32,34456.0,92.45,92.51,92.31,92.32,34456.0
2024-04-08 15:40:00,92.33,92.41,92.23,92.39,41229.0,92.33,92.41,92.23,92.39,41229.0
2024-04-08 15:50:00,92.38,92.56,92.35,92.38,204986.0,92.38,92.56,92.35,92.38,204986.0
2024-04-09 09:30:00,92.34,92.44,91.72,92.44,61185.0,92.34,92.44,91.72,92.44,61185.0
2024-04-09 09:40:00,92.4,92.48,91.96,92.03,23627.0,92.4,92.48,91.96,92.03,23627.0
2024-04-09 09:50:00,92.05,92.07,91.88,91.99,20398.0,92.05,92.07,91.88,91.99,20398.0
2024-04-09 10:00:00,92.06,92.19,91.97,92.1,25611.0,92.06,92.19,91.97,92.1,25611.0
2024-04-09 10:10:00,92.09,92.22,91.97,92.11,29215.0,92.09,92.22,91.97,92.11,29215.0
2024-04-09 10:20:00,92.11,92.16,91.75,91.79,35307.0,92.11,92.16,91.75,91.79,35307.0
2024-04-09 10:30:00,91.77,91.86,91.64,91.72,51951.0,91.77,91.86,91.64,91.72,51951.0
2024-04-09 10:40:00,91.7,91.72,91.18,91.18,47704.0,91.7,91.72,91.18,91.18,47704.0
2024-04-09 10:50:00,91.2,91.36,91.17,91.35,30793.0,91.2,91.36,91.17,91.35,30793.0
2024-04-09 11:00:00,91.33,91.62,91.33,91.59,34137.0,91.33,91.62,91.33,91.59,34137.0
2024-04-09 11:10:00,91.57,91.77,91.52,91.77,46965.0,91.57,91.77,91.52,91.77,46965.0
2024-04-09 11:20:00,91.79,91.84,91.62,91.65,31537.0,91.79,91.84,91.62,91.65,31537.0
2024-04-09 11:30:00,91.65,91.74,91.62,91.63,44897.0,91.65,91.74,91.62,91.63,44897.0
2024-04-09 11:40:00,91.61,91.79,91.61,91.73,12848.0,91.61,91.79,91.61,91.73,12848.0
2024-04-09 11:50:00,91.71,91.77,91.63,91.69,14271.0,91.71,91.77,91.63,91.69,14271.0
2024-04-09 12:00:00,91.66,91.73,91.5,91.52,26895.0,91.66,91.73,91.5,91.52,26895.0
2024-04-09 12:10:00,91.51,91.57,91.43,91.57,32542.0,91.51,91.57,91.43,91.57,32542.0
2024-04-09 12:20:00,91.57,91.66,91.47,91.49,31511.0,91.57,91.66,91.47,91.49,31511.0
2024-04-09 12:30:00,91.49,91.74,91.49,91.7,30953.0,91.49,91.74,91.49,91.7,30953.0
2024-04-09 12:40:00,91.68,91.73,91.66,91.7,18909.0,91.68,91.73,91.66,91.7,18909.0
2024-04-09 12:50:00,91.69,91.69,91.59,91.68,52411.0,91.69,91.69,91.59,91.68,52411.0
2024-04-09 13:00:00,91.66,91.96,91.66,91.96,132215.0,91.66,91.96,91.66,91.96,132215.0
2024-04-09 13:10:00,91.95,92.09,91.93,91.97,55383.0,91.95,92.09,91.93,91.97,55383.0
2024-04-09 13:20:00,91.97,92.04,91.84,91.86,25542.0,91.97,92.04,91.84,91.86,25542.0
2024-04-09 13:30:00,91.89,91.97,91.87,91.95,23479.0,91.89,91.97,91.87,91.95,23479.0
2024-04-09 13:40:00,91.94,91.96,91.84,91.89,14047.0,91.94,91.96,91.84,91.89,14047.0
2024-04-09 13:50:00,91.9,91.95,91.79,91.93,28258.0,91.9,91.95,91.79,91.93,28258.0
2024-04-09 14:00:00,91.93,92.14,91.9,92.14,29728.0,91.93,92.14,91.9,92.14,29728.0
2024-04-09 14:10:00,92.13,92.18,91.97,92.02,129127.0,92.13,92.18,91.97,92.02,129127.0
2024-04-09 14:20:00,92.02,92.1,91.95,92.03,14407.0,92.02,92.1,91.95,92.03,14407.0
2024-04-09 14:30:00,92.03,92.03,91.95,91.98,20210.0,92.03,92.03,91.95,91.98,20210.0
2024-04-09 14:40:00,92.0,92.06,91.91,91.97,32486.0,92.0,92.06,91.91,91.97,32486.0
2024-04-09 14:50:00,91.98,92.17,91.92,92.14,23244.0,91.98,92.17,91.92,92.14,23244.0
2024-04-09 15:00:00,92.13,92.14,91.97,91.99,33031.0,92.13,92.14,91.97,91.99,33031.0
2024-04-09 15:10:00,91.99,92.18,91.96,92.18,40133.0,91.99,92.18,91.96,92.18,40133.0
2024-04-09 15:20:00,92.18,92.64,92.16,92.63,41030.0,92.18,92.64,92.16,92.63,41030.0
2024-04-09 15:30:00,92.63,92.79,92.59,92.64,57394.0,92.63,92.79,92.59,92.64,57394.0
2024-04-09 15:40:00,92.64,92.78,92.62,92.78,67068.0,92.64,92.78,92.62,92.78,67068.0
2024-04-09 15:50:00,92.81,93.11,92.73,93.06,280396.0,92.81,93.11,92.73,93.06,280396.0
2024-04-10 09:30:00,91.73,91.73,91.16,91.35,68697.0,91.73,91.73,91.16,91.35,68697.0
2024-04-10 09:40:00,91.34,91.42,90.87,90.92,25081.0,91.34,91.42,90.87,90.92,25081.0
2024-04-10 09:50:00,90.97,91.23,90.81,91.22,53324.0,90.97,91.23,90.81,91.22,53324.0
2024-04-10 10:00:00,91.2,91.23,91.03,91.11,27793.0,91.2,91.23,91.03,91.11,27793.0
2024-04-10 10:10:00,91.09,91.14,90.83,91.06,73717.0,91.09,91.14,90.83,91.06,73717.0
2024-04-10 10:20:00,91.09,91.37,91.06,91.3,28931.0,91.09,91.37,91.06,91.3,28931.0
2024-04-10 10:30:00,91.3,91.58,91.29,91.51,59101.0,91.3,91.58,91.29,91.51,59101.0
2024-04-10 10:40:00,91.51,91.53,91.24,91.28,19149.0,91.51,91.53,91.24,91.28,19149.0
2024-04-10 10:50:00,91.29,91.46,91.29,91.37,29835.0,91.29,91.46,91.29,91.37,29835.0
2024-04-10 11:00:00,91.38,91.39,91.17,91.26,42270.0,91.38,91.39,91.17,91.26,42270.0
2024-04-10 11:10:00,91.26,91.35,91.12,91.15,32693.0,91.26,91.35,91.12,91.15,32693.0
2024-04-10 11:20:00,91.18,91.43,91.16,91.43,30044.0,91.18,91.43,91.16,91.43,30044.0
2024-04-10 11:30:00,91.46,91.47,91.21,91.27,17722.0,91.46,91.47,91.21,91.27,17722.0
2024-04-10 11:40:00,91.25,91.33,91.2,91.29,13771.0,91.25,91.33,91.2,91.29,13771.0
2024-04-10 11:50:00,91.29,91.46,91.27,91.43,24010.0,91.29,91.46,91.27,91.43,24010.0
2024-04-10 12:00:00,91.44,91.54,91.42,91.48,19954.0,91.44,91.54,91.42,91.48,19954.0
2024-04-10 12:10:00,91.44,91.45,91.29,91.35,13991.0,91.44,91.45,91.29,91.35,13991.0
2024-04-10 12:20:00,91.34,91.49,91.33,91.49,45556.0,91.34,91.49,91.33,91.49,45556.0
2024-04-10 12:30:00,91.5,91.57,91.44,91.54,12901.0,91.5,91.57,91.44,91.54,12901.0
2024-04-10 12:40:00,91.55,91.58,91.46,91.52,20039.0,91.55,91.58,91.46,91.52,20039.0
2024-04-10 12:50:00,91.52,91.6,91.47,91.53,27565.0,91.52,91.6,91.47,91.53,27565.0
2024-04-10 13:00:00,91.53,91.58,91.1,91.1,52629.0,91.53,91.58,91.1,91.1,52629.0
2024-04-10 13:10:00,91.06,91.42,91.04,91.39,24597.0,91.06,91.42,91.04,91.39,24597.0
2024-04-10 13:20:00,91.4,91.69,91.37,91.45,42555.0,91.4,91.69,91.37,91.45,42555.0
2024-04-10 13:30:00,91.42,91.51,91.29,91.32,28722.0,91.42,91.51,91.29,91.32,28722.0
2024-04-10 13:40:00,91.33,91.49,91.28,91.48,23758.0,91.33,91.49,91.28,91.48,23758.0
2024-04-10 13:50:00,91.5,91.67,91.35,91.47,30433.0,91.5,91.67,91.35,91.47,30433.0
2024-04-10 14:00:00,91.52,91.71,91.46,91.62,19521.0,91.52,91.71,91.46,91.62,19521.0
2024-04-10 14:10:00,91.64,91.71,91.42,91.45,55281.0,91.64,91.71,91.42,91.45,55281.0
2024-04-10 14:20:00,91.45,91.55,91.33,91.36,20274.0,91.45,91.55,91.33,91.36,20274.0
2024-04-10 14:30:00,91.34,91.41,91.26,91.38,22340.0,91.34,91.41,91.26,91.38,22340.0
2024-04-10 14:40:00,91.38,91.55,91.36,91.49,34419.0,91.38,91.55,91.36,91.49,34419.0
2024-04-10 14:50:00,91.49,91.51,91.17,91.2,98503.0,91.49,91.51,91.17,91.2,98503.0
2024-04-10 15:00:00,91.18,91.29,91.09,91.27,46762.0,91.18,91.29,91.09,91.27,46762.0
2024-04-10 15:10:00,91.26,91.49,91.26,91.49,55716.0,91.26,91.49,91.26,91.49,55716.0
2024-04-10 15:20:00,91.5,91.66,91.49,91.56,28011.0,91.5,91.66,91.49,91.56,28011.0
2024-04-10 15:30:00,91.56,91.57,91.39,91.48,46206.0,91.56,91.57,91.39,91.48,46206.0
2024-04-10 15:40:00,91.49,91.84,91.49,91.78,127434.0,91.49,91.84,91.49,91.78,127434.0
2024-04-10 15:50:00,91.78,91.89,91.47,91.51,252452.0,91.78,91.89,91.47,91.51,252452.0
2024-04-11 09:30:00,92.83,92.99,92.07,92.39,97834.0,92.83,92.99,92.07,92.39,97834.0
2024-04-11 09:40:00,92.24,92.25,91.69,91.85,16130.0,92.24,92.25,91.69,91.85,16130.0
2024-04-11 09:50:00,91.88,92.14,91.86,92.08,37762.0,91.88,92.14,91.86,92.08,37762.0
2024-04-11 10:00:00,92.03,92.1,91.61,91.64,30211.0,92.03,92.1,91.61,91.64,30211.0
2024-04-11 10:10:00,91.63,91.73,91.47,91.65,30068.0,91.63,91.73,91.47,91.65,30068.0
2024-04-11 10:20:00,91.62,91.75,91.58,91.65,17861.0,91.62,91.75,91.58,91.65,17861.0
2024-04-11 10:30:00,91.65,91.68,91.38,91.47,31677.0,91.65,91.68,91.38,91.47,31677.0
2024-04-11 10:40:00,91.45,91.57,91.4,91.5,17197.0,91.45,91.57,91.4,91.5,17197.0
2024-04-11 10:50:00,91.45,91.46,91.26,91.27,13388.0,91.45,91.46,91.26,91.27,13388.0
2024-04-11 11:00:00,91.28,91.31,91.12,91.26,13271.0,91.28,91.31,91.12,91.26,13271.0
2024-04-11 11:10:00,91.27,91.47,91.27,91.31,15627.0,91.27,91.47,91.27,91.31,15627.0
2024-04-11 11:20:00,91.31,91.34,91.14,91.22,34515.0,91.31,91.34,91.14,91.22,34515.0
2024-04-11 11:30:00,91.22,91.24,91.05,91.05,31409.0,91.22,91.24,91.05,91.05,31409.0
2024-04-11 11:40:00,91.06,91.25,91.02,91.23,19414.0,91.06,91.25,91.02,91.23,19414.0
2024-04-11 11:50:00,91.24,91.39,91.15,91.39,26745.0,91.24,91.39,91.15,91.39,26745.0
2024-04-11 12:00:00,91.39,91.42,91.31,91.36,12821.0,91.39,91.42,91.31,91.36,12821.0
2024-04-11 12:10:00,91.35,91.45,91.27,91.33,77774.0,91.35,91.45,91.27,91.33,77774.0
2024-04-11 12:20:00,91.31,91.38,91.27,91.29,19418.0,91.31,91.38,91.27,91.29,19418.0
2024-04-11 12:30:00,91.3,91.34,91.24,91.32,44038.0,91.3,91.34,91.24,91.32,44038.0
2024-04-11 12:40:00,91.33,91.41,91.3,91.4,15492.0,91.33,91.41,91.3,91.4,15492.0
2024-04-11 12:50:00,91.4,91.43,91.36,91.39,11862.0,91.4,91.43,91.36,91.39,11862.0
2024-04-11 13:00:00,91.4,91.65,91.31,91.56,53246.0,91.4,91.65,91.31,91.56,53246.0
2024-04-11 13:10:00,91.58,91.75,91.55,91.75,26598.0,91.58,91.75,91.55,91.75,26598.0
2024-04-11 13:20:00,91.72,91.79,91.67,91.72,21846.0,91.72,91.79,91.67,91.72,21846.0
2024-04-11 13:30:00,91.73,91.79,91.64,91.74,120053.0,91.73,91.79,91.64,91.74,120053.0
2024-04-11 13:40:00,91.77,91.96,91.66,91.94,64991.0,91.77,91.96,91.66,91.94,64991.0
2024-04-11 13:50:00,91.95,92.0,91.91,91.93,10174.0,91.95,92.0,91.91,91.93,10174.0
2024-04-11 14:00:00,91.93,92.16,91.93,92.1,17016.0,91.93,92.16,91.93,92.1,17016.0
2024-04-11 14:10:00,92.07,92.07,91.92,91.93,15037.0,92.07,92.07,91.92,91.93,15037.0
2024-04-11 14:20:00,91.92,91.92,91.73,91.79,19077.0,91.92,91.92,91.73,91.79,19077.0
2024-04-11 14:30:00,91.79,92.06,91.77,92.06,18117.0,91.79,92.06,91.77,92.06,18117.0
2024-04-11 14:40:00,92.06,92.08,91.9,91.9,34552.0,92.06,92.08,91.9,91.9,34552.0
2024-04-11 14:50:00,91.91,91.92,91.77,91.77,20467.0,91.91,91.92,91.77,91.77,20467.0
2024-04-11 15:00:00,91.77,91.82,91.66,91.68,18197.0,91.77,91.82,91.66,91.68,18197.0
2024-04-11 15:10:00,91.69,91.81,91.66,91.69,21381.0,91.69,91.81,91.66,91.69,21381.0
2024-04-11 15:20:00,91.7,91.83,91.68,91.69,60345.0,91.7,91.83,91.68,91.69,60345.0
2024-04-11 15:30:00,91.65,91.81,91.65,91.8,26038.0,91.65,91.81,91.65,91.8,26038.0
2024-04-11 15:40:00,91.81,92.03,91.75,91.89,82761.0,91.81,92.03,91.75,91.89,82761.0
2024-04-11 15:50:00,91.87,91.87,91.38,91.41,207584.0,91.87,91.87,91.38,91.41,207584.0
2024-04-12 09:30:00,90.78,90.78,90.26,90.72,61716.0,90.78,90.78,90.26,90.72,61716.0
2024-04-12 09:40:00,90.69,90.69,90.24,90.38,30907.0,90.69,90.69,90.24,90.38,30907.0
2024-04-12 09:50:00,90.38,90.46,89.96,90.15,89354.0,90.38,90.46,89.96,90.15,89354.0
2024-04-12 10:00:00,90.1,90.12,89.92,90.06,21262.0,90.1,90.12,89.92,90.06,21262.0
2024-04-12 10:10:00,90.06,90.12,89.61,89.87,91572.0,90.06,90.12,89.61,89.87,91572.0
2024-04-12 10:20:00,89.87,89.92,89.71,89.77,38512.0,89.87,89.92,89.71,89.77,38512.0
2024-04-12 10:30:00,89.78,89.98,89.74,89.89,45761.0,89.78,89.98,89.74,89.89,45761.0
2024-04-12 10:40:00,89.93,90.03,89.82,89.84,14405.0,89.93,90.03,89.82,89.84,14405.0
2024-04-12 10:50:00,89.84,90.02,89.76,89.94,14423.0,89.84,90.02,89.76,89.94,14423.0
2024-04-12 11:00:00,89.94,90.22,89.9,90.2,27094.0,89.94,90.22,89.9,90.2,27094.0
2024-04-12 11:10:00,90.2,90.27,90.03,90.24,50965.0,90.2,90.27,90.03,90.24,50965.0
2024-04-12 11:20:00,90.23,90.32,90.01,90.27,61718.0,90.23,90.32,90.01,90.27,61718.0
2024-04-12 11:30:00,90.31,90.34,90.17,90.29,21177.0,90.31,90.34,90.17,90.29,21177.0
2024-04-12 11:40:00,90.27,90.31,90.22,90.25,20650.0,90.27,90.31,90.22,90.25,20650.0
2024-04-12 11:50:00,90.26,90.28,90.17,90.2,38597.0,90.26,90.28,90.17,90.2,38597.0
2024-04-12 12:00:00,90.19,90.28,90.13,90.26,26904.0,90.19,90.28,90.13,90.26,26904.0
2024-04-12 12:10:00,90.26,90.27,90.02,90.02,63809.0,90.26,90.27,90.02,90.02,63809.0
2024-04-12 12:20:00,90.04,90.13,89.82,89.84,58660.0,90.04,90.13,89.82,89.84,58660.0
2024-04-12 12:30:00,89.83,89.9,89.75,89.89,51266.0,89.83,89.9,89.75,89.89,51266.0
2024-04-12 12:40:00,89.89,89.92,89.74,89.78,35704.0,89.89,89.92,89.74,89.78,35704.0
2024-04-12 12:50:00,89.78,89.86,89.57,89.58,20582.0,89.78,89.86,89.57,89.58,20582.0
2024-04-12 13:00:00,89.56,89.58,89.38,89.4,91318.0,89.56,89.58,89.38,89.4,91318.0
2024-04-12 13:10:00,89.42,89.74,89.42,89.61,35115.0,89.42,89.74,89.42,89.61,35115.0
2024-04-12 13:20:00,89.59,89.8,89.59,89.8,31478.0,89.59,89.8,89.59,89.8,31478.0
2024-04-12 13:30:00,89.77,89.78,89.55,89.7,67615.0,89.77,89.78,89.55,89.7,67615.0
2024-04-12 13:40:00,89.72,90.07,89.7,90.01,47615.0,89.72,90.07,89.7,90.01,47615.0
2024-04-12 13:50:00,90.02,90.13,89.95,90.12,57988.0,90.02,90.13,89.95,90.12,57988.0
2024-04-12 14:00:00,90.11,90.18,89.94,90.13,34438.0,90.11,90.18,89.94,90.13,34438.0
2024-04-12 14:10:00,90.11,90.13,90.01,90.06,56172.0,90.11,90.13,90.01,90.06,56172.0
2024-04-12 14:20:00,90.09,90.14,90.02,90.07,27101.0,90.09,90.14,90.02,90.07,27101.0
2024-04-12 14:30:00,90.06,90.07,89.9,89.95,29955.0,90.06,90.07,89.9,89.95,29955.0
2024-04-12 14:40:00,89.94,90.16,89.92,90.07,39320.0,89.94,90.16,89.92,90.07,39320.0
2024-04-12 14:50:00,90.08,90.16,89.99,90.0,33353.0,90.08,90.16,89.99,90.0,33353.0
2024-04-12 15:00:00,89.99,90.05,89.88,89.97,42308.0,89.99,90.05,89.88,89.97,42308.0
2024-04-12 15:10:00,89.97,90.09,89.88,89.96,72763.0,89.97,90.09,89.88,89.96,72763.0
2024-04-12 15:20:00,89.97,90.0,89.9,89.97,50169.0,89.97,90.0,89.9,89.97,50169.0
2024-04-12 15:30:00,89.97,90.1,89.86,89.88,89358.0,89.97,90.1,89.86,89.88,89358.0
2024-04-12 15:40:00,89.88,90.24,89.88,90.19,59003.0,89.88,90.24,89.88,90.19,59003.0
2024-04-12 15:50:00,90.19,90.33,90.06,90.33,157793.0,90.19,90.33,90.06,90.33,157793.0
2024-04-15 09:30:00,91.35,91.35,90.44,90.89,69438.0,91.35,91.35,90.44,90.89,69438.0
2024-04-15 09:40:00,90.86,91.63,90.84,91.51,81912.0,90.86,91.63,90.84,91.51,81912.0
2024-04-15 09:50:00,91.51,91.73,91.47,91.59,110154.0,91.51,91.73,91.47,91.59,110154.0
2024-04-15 10:00:00,91.59,91.65,90.81,90.81,207703.0,91.59,91.65,90.81,90.81,207703.0
2024-04-15 10:10:00,90.8,91.31,90.8,91.24,16436.0,90.8,91.31,90.8,91.24,16436.0
2024-04-15 10:20:00,91.19,91.21,90.9,90.9,11998.0,91.19,91.21,90.9,90.9,11998.0
2024-04-15 10:30:00,90.94,91.3,90.88,91.22,34897.0,90.94,91.3,90.88,91.22,34897.0
2024-04-15 10:40:00,91.18,91.43,90.99,91.17,19880.0,91.18,91.43,90.99,91.17,19880.0
2024-04-15 10:50:00,91.11,91.15,90.89,90.93,138437.0,91.11,91.15,90.89,90.93,138437.0
2024-04-15 11:00:00,90.98,91.07,90.63,90.64,19283.0,90.98,91.07,90.63,90.64,19283.0
2024-04-15 11:10:00,90.65,90.76,90.55,90.6,15203.0,90.65,90.76,90.55,90.6,15203.0
2024-04-15 11:20:00,90.6,90.75,90.51,90.75,43028.0,90.6,90.75,90.51,90.75,43028.0
2024-04-15 11:30:00,90.77,90.93,90.76,90.89,14115.0,90.77,90.93,90.76,90.89,14115.0
2024-04-15 11:40:00,90.9,91.04,90.89,90.9,21930.0,90.9,91.04,90.89,90.9,21930.0
2024-04-15 11:50:00,90.91,91.13,90.9,91.06,10106.0,90.91,91.13,90.9,91.06,10106.0
2024-04-15 12:00:00,91.08,91.18,90.99,91.17,14209.0,91.08,91.18,90.99,91.17,14209.0
2024-04-15 12:10:00,91.17,91.23,90.86,90.87,25359.0,91.17,91.23,90.86,90.87,25359.0
2024-04-15 12:20:00,90.86,90.9,90.62,90.9,46908.0,90.86,90.9,90.62,90.9,46908.0
2024-04-15 12:30:00,90.91,91.0,90.72,90.89,137568.0,90.91,91.0,90.72,90.89,137568.0
2024-04-15 12:40:00,90.94,91.02,90.57,90.63,31477.0,90.94,91.02,90.57,90.63,31477.0
2024-04-15 12:50:00,90.58,90.69,90.47,90.69,22045.0,90.58,90.69,90.47,90.69,22045.0
2024-04-15 13:00:00,90.65,90.78,90.57,90.7,13796.0,90.65,90.78,90.57,90.7,13796.0
2024-04-15 13:10:00,90.69,90.71,90.49,90.5,55525.0,90.69,90.71,90.49,90.5,55525.0
2024-04-15 13:20:00,90.51,90.51,90.27,90.34,24169.0,90.51,90.51,90.27,90.34,24169.0
2024-04-15 13:30:00,90.34,90.35,90.12,90.22,26806.0,90.34,90.35,90.12,90.22,26806.0
2024-04-15 13:40:00,90.21,90.27,90.04,90.09,32168.0,90.21,90.27,90.04,90.09,32168.0
2024-04-15 13:50:00,90.07,90.08,89.86,89.95,27187.0,90.07,90.08,89.86,89.95,27187.0
2024-04-15 14:00:00,89.95,89.95,89.62,89.63,19662.0,89.95,89.95,89.62,89.63,19662.0
2024-04-15 14:10:00,89.61,89.61,89.36,89.52,22688.0,89.61,89.61,89.36,89.52,22688.0
2024-04-15 14:20:00,89.51,89.54,89.23,89.45,23320.0,89.51,89.54,89.23,89.45,23320.0
2024-04-15 14:30:00,89.46,89.71,89.41,89.55,30623.0,89.46,89.71,89.41,89.55,30623.0
2024-04-15 14:40:00,89.56,89.6,89.36,89.38,18267.0,89.56,89.6,89.36,89.38,18267.0
2024-04-15 14:50:00,89.4,89.48,89.26,89.43,20461.0,89.4,89.48,89.26,89.43,20461.0
2024-04-15 15:00:00,89.4,89.52,89.22,89.45,33730.0,89.4,89.52,89.22,89.45,33730.0
2024-04-15 15:10:00,89.42,89.47,89.12,89.16,32758.0,89.42,89.47,89.12,89.16,32758.0
2024-04-15 15:20:00,89.16,89.4,89.15,89.31,31170.0,89.16,89.4,89.15,89.31,31170.0
2024-04-15 15:30:00,89.32,89.42,89.18,89.29,74747.0,89.32,89.42,89.18,89.29,74747.0
2024-04-15 15:40:00,89.3,89.31,88.96,89.15,103178.0,89.3,89.31,88.96,89.15,103178.0
2024-04-15 15:50:00,89.15,89.28,89.07,89.19,170575.0,89.15,89.28,89.07,89.19,170575.0
2024-04-16 09:30:00,89.09,89.16,88.35,88.41,59075.0,89.09,89.16,88.35,88.41,59075.0
2024-04-16 09:40:00,88.47,88.54,87.87,88.15,27894.0,88.47,88.54,87.87,88.15,27894.0
2024-04-16 09:50:00,88.07,88.22,87.93,88.12,29249.0,88.07,88.22,87.93,88.12,29249.0
2024-04-16 10:00:00,88.11,88.35,87.94,88.27,35578.0,88.11,88.35,87.94,88.27,35578.0
2024-04-16 10:10:00,88.25,88.77,88.21,88.7,38664.0,88.25,88.77,88.21,88.7,38664.0
2024-04-16 10:20:00,88.72,89.08,88.69,88.95,35068.0,88.72,89.08,88.69,88.95,35068.0
2024-04-16 10:30:00,88.95,89.08,88.86,89.08,43530.0,88.95,89.08,88.86,89.08,43530.0
2024-04-16 10:40:00,89.09,89.33,89.02,89.25,37780.0,89.09,89.33,89.02,89.25,37780.0
2024-04-16 10:50:00,89.23,89.29,89.07,89.28,15487.0,89.23,89.29,89.07,89.28,15487.0
2024-04-16 11:00:00,89.29,89.32,89.19,89.27,20457.0,89.29,89.32,89.19,89.27,20457.0
2024-04-16 11:10:00,89.29,89.57,89.24,89.48,16408.0,89.29,89.57,89.24,89.48,16408.0
2024-04-16 11:20:00,89.46,89.75,89.46,89.65,19673.0,89.46,89.75,89.46,89.65,19673.0
2024-04-16 11:30:00,89.62,89.63,89.53,89.63,13374.0,89.62,89.63,89.53,89.63,13374.0
2024-04-16 11:40:00,89.64,89.7,89.56,89.59,10923.0,89.64,89.7,89.56,89.59,10923.0
2024-04-16 11:50:00,89.61,90.0,89.57,89.84,13768.0,89.61,90.0,89.57,89.84,13768.0
2024-04-16 12:00:00,89.76,89.85,89.62,89.85,9340.0,89.76,89.85,89.62,89.85,9340.0
2024-04-16 12:10:00,89.86,90.03,89.85,89.99,20301.0,89.86,90.03,89.85,89.99,20301.0
2024-04-16 12:20:00,90.0,90.1,89.93,89.93,15221.0,90.0,90.1,89.93,89.93,15221.0
2024-04-16 12:30:00,89.95,89.99,89.71,89.77,64800.0,89.95,89.99,89.71,89.77,64800.0
2024-04-16 12:40:00,89.75,89.9,89.7,89.8,20724.0,89.75,89.9,89.7,89.8,20724.0
2024-04-16 12:50:00,89.8,90.01,89.77,89.97,56544.0,89.8,90.01,89.77,89.97,56544.0
2024-04-16 13:00:00,89.98,89.98,89.81,89.93,63532.0,89.98,89.98,89.81,89.93,63532.0
2024-04-16 13:10:00,89.93,90.17,89.88,90.14,38048.0,89.93,90.17,89.88,90.14,38048.0
2024-04-16 13:20:00,90.13,90.14,89.95,89.95,15344.0,90.13,90.14,89.95,89.95,15344.0
2024-04-16 13:30:00,89.97,89.99,89.52,89.68,87950.0,89.97,89.99,89.52,89.68,87950.0
2024-04-16 13:40:00,89.7,89.87,89.52,89.53,80254.0,89.7,89.87,89.52,89.53,80254.0
2024-04-16 13:50:00,89.53,89.67,89.42,89.67,11029.0,89.53,89.67,89.42,89.67,11029.0
2024-04-16 14:00:00,89.65,89.99,89.54,89.98,17577.0,89.65,89.99,89.54,89.98,17577.0
2024-04-16 14:10:00,90.0,90.05,89.44,89.45,12298.0,90.0,90.05,89.44,89.45,12298.0
2024-04-16 14:20:00,89.47,89.6,89.32,89.46,18796.0,89.47,89.6,89.32,89.46,18796.0
2024-04-16 14:30:00,89.51,89.81,89.49,89.81,36730.0,89.51,89.81,89.49,89.81,36730.0
2024-04-16 14:40:00,89.82,89.97,89.79,89.93,18136.0,89.82,89.97,89.79,89.93,18136.0
2024-04-16 14:50:00,89.93,90.35,89.93,90.35,30803.0,89.93,90.35,89.93,90.35,30803.0
2024-04-16 15:00:00,90.36,90.36,90.07,90.12,25866.0,90.36,90.36,90.07,90.12,25866.0
2024-04-16 15:10:00,90.11,90.21,90.04,90.21,31722.0,90.11,90.21,90.04,90.21,31722.0
2024-04-16 15:20:00,90.2,90.4,90.18,90.37,43843.0,90.2,90.4,90.18,90.37,43843.0
2024-04-16 15:30:00,90.36,90.37,90.1,90.26,86600.0,90.36,90.37,90.1,90.26,86600.0
2024-04-16 15:40:00,90.26,90.34,90.14,90.31,63108.0,90.26,90.34,90.14,90.31,63108.0
2024-04-16 15:50:00,90.29,90.29,89.99,90.05,279705.0,90.29,90.29,89.99,90.05,279705.0
2024-04-17 09:30:00,89.89,89.89,86.75,86.85,171662.0,89.89,89.89,86.75,86.85,171662.0
2024-04-17 09:40:00,86.91,88.25,86.91,87.66,81792.0,86.91,88.25,86.91,87.66,81792.0
2024-04-17 09:50:00,87.7,87.99,87.59,87.68,90404.0,87.7,87.99,87.59,87.68,90404.0
2024-04-17 10:00:00,87.64,87.77,87.17,87.57,35104.0,87.64,87.77,87.17,87.57,35104.0
2024-04-17 10:10:00,87.54,87.68,86.98,86.98,26611.0,87.54,87.68,86.98,86.98,26611.0
2024-04-17 10:20:00,86.96,87.14,86.7,87.11,14851.0,86.96,87.14,86.7,87.11,14851.0
2024-04-17 10:30:00,87.08,87.26,86.93,87.05,61783.0,87.08,87.26,86.93,87.05,61783.0
2024-04-17 10:40:00,87.05,87.3,86.94,87.05,77039.0,87.05,87.3,86.94,87.05,77039.0
2024-04-17 10:50:00,87.05,87.37,86.96,87.36,44953.0,87.05,87.37,86.96,87.36,44953.0
2024-04-17 11:00:00,87.38,87.53,87.19,87.46,27146.0,87.38,87.53,87.19,87.46,27146.0
2024-04-17 11:10:00,87.44,87.61,87.4,87.48,48509.0,87.44,87.61,87.4,87.48,48509.0
2024-04-17 11:20:00,87.49,87.52,87.02,87.02,36867.0,87.49,87.52,87.02,87.02,36867.0
2024-04-17 11:30:00,87.0,87.0,86.69,86.83,25206.0,87.0,87.0,86.69,86.83,25206.0
2024-04-17 11:40:00,86.83,87.03,86.83,86.96,26073.0,86.83,87.03,86.83,86.96,26073.0
2024-04-17 11:50:00,86.97,87.06,86.83,86.84,33758.0,86.97,87.06,86.83,86.84,33758.0
2024-04-17 12:00:00,86.83,86.84,86.45,86.63,57185.0,86.83,86.84,86.45,86.63,57185.0
2024-04-17 12:10:00,86.66,86.84,86.6,86.61,27604.0,86.66,86.84,86.6,86.61,27604.0
2024-04-17 12:20:00,86.63,86.75,86.5,86.59,39760.0,86.63,86.75,86.5,86.59,39760.0
2024-04-17 12:30:00,86.6,86.8,86.58,86.75,26503.0,86.6,86.8,86.58,86.75,26503.0
2024-04-17 12:40:00,86.77,87.18,86.75,87.18,32575.0,86.77,87.18,86.75,87.18,32575.0
2024-04-17 12:50:00,87.22,87.43,87.13,87.4,26601.0,87.22,87.43,87.13,87.4,26601.0
2024-04-17 13:00:00,87.39,87.53,87.37,87.48,24777.0,87.39,87.53,87.37,87.48,24777.0
2024-04-17 13:10:00,87.46,87.46,87.3,87.32,15619.0,87.46,87.46,87.3,87.32,15619.0
2024-04-17 13:20:00,87.31,87.36,87.13,87.19,14018.0,87.31,87.36,87.13,87.19,14018.0
2024-04-17 13:30:00,87.2,87.31,87.17,87.18,13854.0,87.2,87.31,87.17,87.18,13854.0
2024-04-17 13:40:00,87.18,87.35,87.15,87.35,16288.0,87.18,87.35,87.15,87.35,16288.0
2024-04-17 13:50:00,87.35,87.54,87.31,87.47,27068.0,87.35,87.54,87.31,87.47,27068.0
2024-04-17 14:00:00,87.47,87.53,87.42,87.5,15571.0,87.47,87.53,87.42,87.5,15571.0
2024-04-17 14:10:00,87.47,87.52,87.35,87.46,19515.0,87.47,87.52,87.35,87.46,19515.0
2024-04-17 14:20:00,87.45,87.57,87.39,87.48,23330.0,87.45,87.57,87.39,87.48,23330.0
2024-04-17 14:30:00,87.48,87.56,87.33,87.4,11744.0,87.48,87.56,87.33,87.4,11744.0
2024-04-17 14:40:00,87.4,87.78,87.39,87.6,15352.0,87.4,87.78,87.39,87.6,15352.0
2024-04-17 14:50:00,87.62,87.66,87.29,87.4,15167.0,87.62,87.66,87.29,87.4,15167.0
2024-04-17 15:00:00,87.41,87.41,87.17,87.27,27031.0,87.41,87.41,87.17,87.27,27031.0
2024-04-17 15:10:00,87.26,87.35,87.19,87.29,19173.0,87.26,87.35,87.19,87.29,19173.0
2024-04-17 15:20:00,87.28,87.42,87.23,87.3,21618.0,87.28,87.42,87.23,87.3,21618.0
2024-04-17 15:30:00,87.32,87.39,87.2,87.27,25388.0,87.32,87.39,87.2,87.27,25388.0
2024-04-17 15:40:00,87.29,87.45,87.25,87.44,55630.0,87.29,87.45,87.25,87.44,55630.0
2024-04-17 15:50:00,87.46,87.46,87.21,87.22,162115.0,87.46,87.46,87.21,87.22,162115.0
2024-04-18 09:30:00,87.35,87.35,86.18,86.25,76528.0,87.35,87.35,86.18,86.25,76528.0
2024-04-18 09:40:00,86.27,86.31,86.04,86.09,55699.0,86.27,86.31,86.04,86.09,55699.0
2024-04-18 09:50:00,86.11,86.58,86.1,86.55,52078.0,86.11,86.58,86.1,86.55,52078.0
2024-04-18 10:00:00,86.52,86.72,86.43,86.52,34719.0,86.52,86.72,86.43,86.52,34719.0
2024-04-18 10:10:00,86.5,86.7,86.43,86.59,32049.0,86.5,86.7,86.43,86.59,32049.0
2024-04-18 10:20:00,86.59,86.74,86.56,86.59,26682.0,86.59,86.74,86.56,86.59,26682.0
2024-04-18 10:30:00,86.63,86.63,86.49,86.51,58966.0,86.63,86.63,86.49,86.51,58966.0
2024-04-18 10:40:00,86.54,86.76,86.47,86.73,59141.0,86.54,86.76,86.47,86.73,59141.0
2024-04-18 10:50:00,86.71,86.71,86.5,86.58,44875.0,86.71,86.71,86.5,86.58,44875.0
2024-04-18 11:00:00,86.6,86.81,86.58,86.72,33272.0,86.6,86.81,86.58,86.72,33272.0
2024-04-18 11:10:00,86.72,86.94,86.69,86.94,23104.0,86.72,86.94,86.69,86.94,23104.0
2024-04-18 11:20:00,86.97,87.05,86.76,86.76,43608.0,86.97,87.05,86.76,86.76,43608.0
2024-04-18 11:30:00,86.75,86.76,86.65,86.7,12644.0,86.75,86.76,86.65,86.7,12644.0
2024-04-18 11:40:00,86.68,86.81,86.65,86.81,13370.0,86.68,86.81,86.65,86.81,13370.0
2024-04-18 11:50:00,86.83,86.91,86.72,86.89,32975.0,86.83,86.91,86.72,86.89,32975.0
2024-04-18 12:00:00,86.88,87.01,86.88,86.95,18998.0,86.88,87.01,86.88,86.95,18998.0
2024-04-18 12:10:00,86.96,86.97,86.76,86.83,14280.0,86.96,86.97,86.76,86.83,14280.0
2024-04-18 12:20:00,86.82,86.98,86.82,86.87,42399.0,86.82,86.98,86.82,86.87,42399.0
2024-04-18 12:30:00,86.89,86.9,86.45,86.65,97972.0,86.89,86.9,86.45,86.65,97972.0
2024-04-18 12:40:00,86.65,86.67,86.53,86.53,17229.0,86.65,86.67,86.53,86.53,17229.0
2024-04-18 12:50:00,86.5,86.55,86.29,86.33,17615.0,86.5,86.55,86.29,86.33,17615.0
2024-04-18 13:00:00,86.35,86.42,86.17,86.22,13779.0,86.35,86.42,86.17,86.22,13779.0
2024-04-18 13:10:00,86.23,86.23,86.02,86.07,19911.0,86.23,86.23,86.02,86.07,19911.0
2024-04-18 13:20:00,86.11,86.19,85.98,86.19,19740.0,86.11,86.19,85.98,86.19,19740.0
2024-04-18 13:30:00,86.17,86.18,86.09,86.1,8993.0,86.17,86.18,86.09,86.1,8993.0
2024-04-18 13:40:00,86.11,86.28,86.03,86.24,9241.0,86.11,86.28,86.03,86.24,9241.0
2024-04-18 13:50:00,86.26,86.29,86.14,86.17,12836.0,86.26,86.29,86.14,86.17,12836.0
2024-04-18 14:00:00,86.16,86.24,86.12,86.2,26924.0,86.16,86.24,86.12,86.2,26924.0
2024-04-18 14:10:00,86.22,86.54,86.22,86.51,23954.0,86.22,86.54,86.22,86.51,23954.0
2024-04-18 14:20:00,86.53,86.59,86.4,86.42,15578.0,86.53,86.59,86.4,86.42,15578.0
2024-04-18 14:30:00,86.41,86.42,86.28,86.3,16726.0,86.41,86.42,86.28,86.3,16726.0
2024-04-18 14:40:00,86.29,86.46,86.27,86.43,16083.0,86.29,86.46,86.27,86.43,16083.0
2024-04-18 14:50:00,86.44,86.45,86.35,86.36,18057.0,86.44,86.45,86.35,86.36,18057.0
2024-04-18 15:00:00,86.35,86.54,86.35,86.51,39785.0,86.35,86.54,86.35,86.51,39785.0
2024-04-18 15:10:00,86.51,86.66,86.28,86.43,114258.0,86.51,86.66,86.28,86.43,114258.0
2024-04-18 15:20:00,86.44,86.5,86.29,86.38,34987.0,86.44,86.5,86.29,86.38,34987.0
2024-04-18 15:30:00,86.38,86.4,86.25,86.25,39462.0,86.38,86.4,86.25,86.25,39462.0
2024-04-18 15:40:00,86.26,86.45,86.24,86.38,54349.0,86.26,86.45,86.24,86.38,54349.0
2024-04-18 15:50:00,86.38,86.5,86.22,86.43,211626.0,86.38,86.5,86.22,86.43,211626.0
2024-04-19 09:30:00,87.2,87.2,86.38,87.01,162829.0,87.2,87.2,86.38,87.01,162829.0
2024-04-19 09:40:00,87.02,87.07,86.67,87.0,39441.0,87.02,87.07,86.67,87.0,39441.0
2024-04-19 09:50:00,87.0,87.06,86.8,87.0,32835.0,87.0,87.06,86.8,87.0,32835.0
2024-04-19 10:00:00,86.98,87.06,86.67,86.75,46108.0,86.98,87.06,86.67,86.75,46108.0
2024-04-19 10:10:00,86.73,86.73,86.32,86.36,39901.0,86.73,86.73,86.32,86.36,39901.0
2024-04-19 10:20:00,86.31,86.49,86.23,86.45,28707.0,86.31,86.49,86.23,86.45,28707.0
2024-04-19 10:30:00,86.41,86.45,86.17,86.19,43087.0,86.41,86.45,86.17,86.19,43087.0
2024-04-19 10:40:00,86.17,86.51,86.16,86.3,32603.0,86.17,86.51,86.16,86.3,32603.0
2024-04-19 10:50:00,86.3,86.35,86.24,86.27,28098.0,86.3,86.35,86.24,86.27,28098.0
2024-04-19 11:00:00,86.25,86.26,86.01,86.05,47393.0,86.25,86.26,86.01,86.05,47393.0
2024-04-19 11:10:00,86.05,86.09,85.87,85.92,56093.0,86.05,86.09,85.87,85.92,56093.0
2024-04-19 11:20:00,85.93,85.97,85.83,85.91,46339.0,85.93,85.97,85.83,85.91,46339.0
2024-04-19 11:30:00,85.94,85.94,85.73,85.79,69717.0,85.94,85.94,85.73,85.79,69717.0
2024-04-19 11:40:00,85.83,85.85,85.68,85.82,49544.0,85.83,85.85,85.68,85.82,49544.0
2024-04-19 11:50:00,85.81,85.86,85.61,85.61,42193.0,85.81,85.86,85.61,85.61,42193.0
2024-04-19 12:00:00,85.61,85.7,85.49,85.65,58265.0,85.61,85.7,85.49,85.65,58265.0
2024-04-19 12:10:00,85.65,85.66,85.48,85.49,136848.0,85.65,85.66,85.48,85.49,136848.0
2024-04-19 12:20:00,85.5,85.53,85.38,85.51,37604.0,85.5,85.53,85.38,85.51,37604.0
2024-04-19 12:30:00,85.52,85.76,85.52,85.67,39967.0,85.52,85.76,85.52,85.67,39967.0
2024-04-19 12:40:00,85.69,85.99,85.63,85.99,52900.0,85.69,85.99,85.63,85.99,52900.0
2024-04-19 12:50:00,85.97,86.17,85.97,86.06,45890.0,85.97,86.17,85.97,86.06,45890.0
2024-04-19 13:00:00,86.06,86.13,86.02,86.07,16780.0,86.06,86.13,86.02,86.07,16780.0
2024-04-19 13:10:00,86.09,86.09,85.94,85.98,26415.0,86.09,86.09,85.94,85.98,26415.0
2024-04-19 13:20:00,85.98,86.05,85.83,85.85,17039.0,85.98,86.05,85.83,85.85,17039.0
2024-04-19 13:30:00,85.85,86.0,85.84,85.95,22726.0,85.85,86.0,85.84,85.95,22726.0
2024-04-19 13:40:00,85.95,86.17,85.95,86.15,29971.0,85.95,86.17,85.95,86.15,29971.0
2024-04-19 13:50:00,86.19,86.35,86.19,86.25,46508.0,86.19,86.35,86.19,86.25,46508.0
2024-04-19 14:00:00,86.24,86.25,85.85,85.85,67031.0,86.24,86.25,85.85,85.85,67031.0
2024-04-19 14:10:00,85.89,85.91,85.58,85.7,34699.0,85.89,85.91,85.58,85.7,34699.0
2024-04-19 14:20:00,85.7,85.89,85.69,85.75,41892.0,85.7,85.89,85.69,85.75,41892.0
2024-04-19 14:30:00,85.75,85.81,85.6,85.63,52188.0,85.75,85.81,85.6,85.63,52188.0
2024-04-19 14:40:00,85.62,85.64,85.45,85.63,55293.0,85.62,85.64,85.45,85.63,55293.0
2024-04-19 14:50:00,85.61,85.74,85.53,85.72,21897.0,85.61,85.74,85.53,85.72,21897.0
2024-04-19 15:00:00,85.72,85.8,85.68,85.78,34289.0,85.72,85.8,85.68,85.78,34289.0
2024-04-19 15:10:00,85.76,85.81,85.72,85.8,23431.0,85.76,85.81,85.72,85.8,23431.0
2024-04-19 15:20:00,85.82,85.86,85.74,85.84,36802.0,85.82,85.86,85.74,85.84,36802.0
2024-04-19 15:30:00,85.84,86.08,85.82,86.02,105732.0,85.84,86.08,85.82,86.02,105732.0
2024-04-19 15:40:00,86.04,86.05,85.71,85.9,181513.0,86.04,86.05,85.71,85.9,181513.0
2024-04-19 15:50:00,85.9,86.01,85.73,85.9,409106.0,85.9,86.01,85.73,85.9,409106.0
2024-04-22 09:30:00,86.54,86.63,85.9,86.26,88245.0,86.54,86.63,85.9,86.26,88245.0
2024-04-22 09:40:00,86.3,86.41,85.95,85.95,27072.0,86.3,86.41,85.95,85.95,27072.0
2024-04-22 09:50:00,85.95,86.18,85.79,86.06,58739.0,85.95,86.18,85.79,86.06,58739.0
2024-04-22 10:00:00,86.11,86.57,86.04,86.56,36242.0,86.11,86.57,86.04,86.56,36242.0
2024-04-22 10:10:00,86.63,86.68,86.52,86.63,46453.0,86.63,86.68,86.52,86.63,46453.0
2024-04-22 10:20:00,86.63,86.65,86.48,86.48,20205.0,86.63,86.65,86.48,86.48,20205.0
2024-04-22 10:30:00,86.47,86.54,86.32,86.36,15927.0,86.47,86.54,86.32,86.36,15927.0
2024-04-22 10:40:00,86.35,86.42,86.2,86.35,26708.0,86.35,86.42,86.2,86.35,26708.0
2024-04-22 10:50:00,86.33,86.33,86.02,86.14,30481.0,86.33,86.33,86.02,86.14,30481.0
2024-04-22 11:00:00,86.15,86.23,86.05,86.11,13694.0,86.15,86.23,86.05,86.11,13694.0
2024-04-22 11:10:00,86.09,86.11,85.9,86.0,36002.0,86.09,86.11,85.9,86.0,36002.0
2024-04-22 11:20:00,86.01,86.09,85.96,86.03,19486.0,86.01,86.09,85.96,86.03,19486.0
2024-04-22 11:30:00,86.03,86.19,85.97,86.0,25361.0,86.03,86.19,85.97,86.0,25361.0
2024-04-22 11:40:00,85.97,86.01,85.75,85.82,35547.0,85.97,86.01,85.75,85.82,35547.0
2024-04-22 11:50:00,85.8,85.97,85.8,85.85,18206.0,85.8,85.97,85.8,85.85,18206.0
2024-04-22 12:00:00,85.87,85.95,85.78,85.89,60574.0,85.87,85.95,85.78,85.89,60574.0
2024-04-22 12:10:00,85.89,86.1,85.87,86.03,36250.0,85.89,86.1,85.87,86.03,36250.0
2024-04-22 12:20:00,86.01,86.02,85.73,85.85,26174.0,86.01,86.02,85.73,85.85,26174.0
2024-04-22 12:30:00,85.85,86.0,85.81,85.98,18991.0,85.85,86.0,85.81,85.98,18991.0
2024-04-22 12:40:00,86.01,86.08,85.95,86.04,20394.0,86.01,86.08,85.95,86.04,20394.0
2024-04-22 12:50:00,86.04,86.11,85.93,86.11,17013.0,86.04,86.11,85.93,86.11,17013.0
2024-04-22 13:00:00,86.14,86.28,86.04,86.25,17580.0,86.14,86.28,86.04,86.25,17580.0
2024-04-22 13:10:00,86.25,86.36,86.2,86.36,14884.0,86.25,86.36,86.2,86.36,14884.0
2024-04-22 13:20:00,86.36,86.53,86.33,86.52,27253.0,86.36,86.53,86.33,86.52,27253.0
2024-04-22 13:30:00,86.52,86.65,86.46,86.6,28047.0,86.52,86.65,86.46,86.6,28047.0
2024-04-22 13:40:00,86.63,86.8,86.61,86.78,35967.0,86.63,86.8,86.61,86.78,35967.0
2024-04-22 13:50:00,86.81,87.02,86.77,86.98,22465.0,86.81,87.02,86.77,86.98,22465.0
2024-04-22 14:00:00,87.01,87.04,86.93,86.96,19179.0,87.01,87.04,86.93,86.96,19179.0
2024-04-22 14:10:00,86.98,87.11,86.97,87.0,27997.0,86.98,87.11,86.97,87.0,27997.0
2024-04-22 14:20:00,87.01,87.07,86.98,87.03,39907.0,87.01,87.07,86.98,87.03,39907.0
2024-04-22 14:30:00,87.03,87.07,86.95,86.95,19918.0,87.03,87.07,86.95,86.95,19918.0
2024-04-22 14:40:00,86.96,86.96,86.76,86.8,19100.0,86.96,86.96,86.76,86.8,19100.0
2024-04-22 14:50:00,86.81,86.86,86.75,86.83,20568.0,86.81,86.86,86.75,86.83,20568.0
2024-04-22 15:00:00,86.83,86.86,86.75,86.77,20730.0,86.83,86.86,86.75,86.77,20730.0
2024-04-22 15:10:00,86.78,86.87,86.69,86.81,36787.0,86.78,86.87,86.69,86.81,36787.0
2024-04-22 15:20:00,86.79,86.85,86.67,86.83,20154.0,86.79,86.85,86.67,86.83,20154.0
2024-04-22 15:30:00,86.82,86.82,86.58,86.8,96599.0,86.82,86.82,86.58,86.8,96599.0
2024-04-22 15:40:00,86.8,86.93,86.76,86.91,61325.0,86.8,86.93,86.76,86.91,61325.0
2024-04-22 15:50:00,86.9,87.02,86.79,86.99,238394.0,86.9,87.02,86.79,86.99,238394.0
2024-04-23 09:30:00,87.4,87.44,86.76,87.08,45193.0,87.4,87.44,86.76,87.08,45193.0
2024-04-23 09:40:00,87.09,87.32,86.96,87.02,47056.0,87.09,87.32,86.96,87.02,47056.0
2024-04-23 09:50:00,87.0,87.29,86.96,87.26,32141.0,87.0,87.29,86.96,87.26,32141.0
2024-04-23 10:00:00,87.24,87.41,87.14,87.38,81332.0,87.24,87.41,87.14,87.38,81332.0
2024-04-23 10:10:00,87.34,87.73,87.27,87.7,24742.0,87.34,87.73,87.27,87.7,24742.0
2024-04-23 10:20:00,87.71,87.79,87.64,87.73,30776.0,87.71,87.79,87.64,87.73,30776.0
2024-04-23 10:30:00,87.73,87.8,87.31,87.36,63784.0,87.73,87.8,87.31,87.36,63784.0
2024-04-23 10:40:00,87.37,87.38,87.05,87.23,58122.0,87.37,87.38,87.05,87.23,58122.0
2024-04-23 10:50:00,87.23,87.28,87.09,87.28,38012.0,87.23,87.28,87.09,87.28,38012.0
2024-04-23 11:00:00,87.28,87.37,87.13,87.37,21553.0,87.28,87.37,87.13,87.37,21553.0
2024-04-23 11:10:00,87.37,87.43,87.31,87.32,22874.0,87.37,87.43,87.31,87.32,22874.0
2024-04-23 11:20:00,87.31,87.4,87.18,87.37,22204.0,87.31,87.4,87.18,87.37,22204.0
2024-04-23 11:30:00,87.35,87.38,87.2,87.22,19534.0,87.35,87.38,87.2,87.22,19534.0
2024-04-23 11:40:00,87.23,87.49,87.21,87.47,28633.0,87.23,87.49,87.21,87.47,28633.0
2024-04-23 11:50:00,87.45,87.49,87.25,87.44,47821.0,87.45,87.49,87.25,87.44,47821.0
2024-04-23 12:00:00,87.44,87.77,87.42,87.75,15309.0,87.44,87.77,87.42,87.75,15309.0
2024-04-23 12:10:00,87.74,87.93,87.6,87.84,30613.0,87.74,87.93,87.6,87.84,30613.0
2024-04-23 12:20:00,87.82,87.85,87.77,87.78,14627.0,87.82,87.85,87.77,87.78,14627.0
2024-04-23 12:30:00,87.78,87.8,87.67,87.8,10975.0,87.78,87.8,87.67,87.8,10975.0
2024-04-23 12:40:00,87.8,87.87,87.71,87.84,49995.0,87.8,87.87,87.71,87.84,49995.0
2024-04-23 12:50:00,87.83,87.85,87.63,87.67,17876.0,87.83,87.85,87.63,87.67,17876.0
2024-04-23 13:00:00,87.7,87.75,87.62,87.73,15413.0,87.7,87.75,87.62,87.73,15413.0
2024-04-23 13:10:00,87.72,87.73,87.51,87.56,11584.0,87.72,87.73,87.51,87.56,11584.0
2024-04-23 13:20:00,87.56,87.65,87.56,87.58,11884.0,87.56,87.65,87.56,87.58,11884.0
2024-04-23 13:30:00,87.58,87.63,87.51,87.62,18472.0,87.58,87.63,87.51,87.62,18472.0
2024-04-23 13:40:00,87.63,87.71,87.61,87.65,20812.0,87.63,87.71,87.61,87.65,20812.0
2024-04-23 13:50:00,87.65,87.85,87.65,87.82,14677.0,87.65,87.85,87.65,87.82,14677.0
2024-04-23 14:00:00,87.81,87.81,87.64,87.65,23464.0,87.81,87.81,87.64,87.65,23464.0
2024-04-23 14:10:00,87.68,87.71,87.57,87.69,58266.0,87.68,87.71,87.57,87.69,58266.0
2024-04-23 14:20:00,87.7,87.72,87.54,87.55,21026.0,87.7,87.72,87.54,87.55,21026.0
2024-04-23 14:30:00,87.55,87.55,87.47,87.53,12347.0,87.55,87.55,87.47,87.53,12347.0
2024-04-23 14:40:00,87.54,87.56,87.49,87.54,17591.0,87.54,87.56,87.49,87.54,17591.0
2024-04-23 14:50:00,87.55,87.72,87.51,87.56,25458.0,87.55,87.72,87.51,87.56,25458.0
2024-04-23 15:00:00,87.56,87.57,87.43,87.51,17530.0,87.56,87.57,87.43,87.51,17530.0
2024-04-23 15:10:00,87.51,87.63,87.47,87.5,27272.0,87.51,87.63,87.47,87.5,27272.0
2024-04-23 15:20:00,87.5,87.54,87.47,87.51,21234.0,87.5,87.54,87.47,87.51,21234.0
2024-04-23 15:30:00,87.52,87.59,87.48,87.57,26532.0,87.52,87.59,87.48,87.57,26532.0
2024-04-23 15:40:00,87.58,87.65,87.53,87.64,41483.0,87.58,87.65,87.53,87.64,41483.0
2024-04-23 15:50:00,87.65,87.78,87.59,87.72,208903.0,87.65,87.78,87.59,87.72,208903.0
2024-04-24 09:30:00,87.88,88.65,87.7,88.51,77483.0,87.88,88.65,87.7,88.51,77483.0
2024-04-24 09:40:00,88.62,89.17,88.41,88.44,78162.0,88.62,89.17,88.41,88.44,78162.0
2024-04-24 09:50:00,88.49,88.52,88.14,88.31,53079.0,88.49,88.52,88.14,88.31,53079.0
2024-04-24 10:00:00,88.28,88.7,88.22,88.57,79323.0,88.28,88.7,88.22,88.57,79323.0
2024-04-24 10:10:00,88.59,88.69,88.48,88.64,27309.0,88.59,88.69,88.48,88.64,27309.0
2024-04-24 10:20:00,88.64,88.72,88.47,88.57,18937.0,88.64,88.72,88.47,88.57,18937.0
2024-04-24 10:30:00,88.58,88.64,88.26,88.28,23538.0,88.58,88.64,88.26,88.28,23538.0
2024-04-24 10:40:00,88.27,88.27,88.1,88.16,10338.0,88.27,88.27,88.1,88.16,10338.0
2024-04-24 10:50:00,88.17,88.22,87.91,88.12,35969.0,88.17,88.22,87.91,88.12,35969.0
2024-04-24 11:00:00,88.12,88.13,87.96,88.11,26700.0,88.12,88.13,87.96,88.11,26700.0
2024-04-24 11:10:00,88.12,88.26,88.07,88.2,9389.0,88.12,88.26,88.07,88.2,9389.0
2024-04-24 11:20:00,88.19,88.31,88.14,88.3,14386.0,88.19,88.31,88.14,88.3,14386.0
2024-04-24 11:30:00,88.32,88.46,88.23,88.46,19700.0,88.32,88.46,88.23,88.46,19700.0
2024-04-24 11:40:00,88.44,88.46,88.24,88.34,15846.0,88.44,88.46,88.24,88.34,15846.0
2024-04-24 11:50:00,88.39,88.66,88.35,88.61,24266.0,88.39,88.66,88.35,88.61,24266.0
2024-04-24 12:00:00,88.61,88.74,88.59,88.6,22787.0,88.61,88.74,88.59,88.6,22787.0
2024-04-24 12:10:00,88.59,88.63,88.52,88.55,20839.0,88.59,88.63,88.52,88.55,20839.0
2024-04-24 12:20:00,88.55,88.68,88.42,88.57,30076.0,88.55,88.68,88.42,88.57,30076.0
2024-04-24 12:30:00,88.59,88.59,88.33,88.34,17326.0,88.59,88.59,88.33,88.34,17326.0
2024-04-24 12:40:00,88.33,88.44,88.32,88.39,14967.0,88.33,88.44,88.32,88.39,14967.0
2024-04-24 12:50:00,88.39,88.46,88.38,88.44,10433.0,88.39,88.46,88.38,88.44,10433.0
2024-04-24 13:00:00,88.44,88.45,88.34,88.36,11131.0,88.44,88.45,88.34,88.36,11131.0
2024-04-24 13:10:00,88.37,88.48,88.37,88.42,10794.0,88.37,88.48,88.37,88.42,10794.0
2024-04-24 13:20:00,88.41,88.58,88.41,88.54,19366.0,88.41,88.58,88.41,88.54,19366.0
2024-04-24 13:30:00,88.56,88.73,88.41,88.66,62193.0,88.56,88.73,88.41,88.66,62193.0
2024-04-24 13:40:00,88.67,88.78,88.63,88.7,8790.0,88.67,88.78,88.63,88.7,8790.0
2024-04-24 13:50:00,88.7,88.84,88.67,88.75,30510.0,88.7,88.84,88.67,88.75,30510.0
2024-04-24 14:00:00,88.76,88.77,88.64,88.7,34153.0,88.76,88.77,88.64,88.7,34153.0
2024-04-24 14:10:00,88.7,88.7,88.43,88.53,28702.0,88.7,88.7,88.43,88.53,28702.0
2024-04-24 14:20:00,88.52,88.75,88.52,88.64,30881.0,88.52,88.75,88.52,88.64,30881.0
2024-04-24 14:30:00,88.64,88.76,88.58,88.76,14400.0,88.64,88.76,88.58,88.76,14400.0
2024-04-24 14:40:00,88.74,88.76,88.65,88.65,32487.0,88.74,88.76,88.65,88.65,32487.0
2024-04-24 14:50:00,88.64,88.67,88.55,88.62,17364.0,88.64,88.67,88.55,88.62,17364.0
2024-04-24 15:00:00,88.6,88.67,88.55,88.61,28015.0,88.6,88.67,88.55,88.61,28015.0
2024-04-24 15:10:00,88.61,88.67,88.6,88.66,23550.0,88.61,88.67,88.6,88.66,23550.0
2024-04-24 15:20:00,88.66,88.76,88.59,88.7,40378.0,88.66,88.76,88.59,88.7,40378.0
2024-04-24 15:30:00,88.7,88.81,88.66,88.81,43608.0,88.7,88.81,88.66,88.81,43608.0
2024-04-24 15:40:00,88.81,88.81,88.6,88.6,58142.0,88.81,88.81,88.6,88.6,58142.0
2024-04-24 15:50:00,88.58,88.92,88.54,88.61,428946.0,88.58,88.92,88.54,88.61,428946.0
2024-04-25 09:30:00,88.0,88.0,86.81,87.07,142346.0,88.0,88.0,86.81,87.07,142346.0
2024-04-25 09:40:00,86.94,87.37,86.92,87.27,37682.0,86.94,87.37,86.92,87.27,37682.0
2024-04-25 09:50:00,87.27,87.68,87.21,87.22,31708.0,87.27,87.68,87.21,87.22,31708.0
2024-04-25 10:00:00,87.33,87.34,86.96,87.06,53817.0,87.33,87.34,86.96,87.06,53817.0
2024-04-25 10:10:00,87.09,87.23,86.97,87.07,44548.0,87.09,87.23,86.97,87.07,44548.0
2024-04-25 10:20:00,87.08,87.12,86.83,86.9,32913.0,87.08,87.12,86.83,86.9,32913.0
2024-04-25 10:30:00,86.88,86.89,86.75,86.82,17963.0,86.88,86.89,86.75,86.82,17963.0
2024-04-25 10:40:00,86.87,87.05,86.78,86.82,21546.0,86.87,87.05,86.78,86.82,21546.0
2024-04-25 10:50:00,86.83,86.95,86.7,86.83,37603.0,86.83,86.95,86.7,86.83,37603.0
2024-04-25 11:00:00,86.82,86.96,86.66,86.96,16777.0,86.82,86.96,86.66,86.96,16777.0
2024-04-25 11:10:00,86.96,87.1,86.78,87.1,30148.0,86.96,87.1,86.78,87.1,30148.0
2024-04-25 11:20:00,87.13,87.55,87.01,87.44,61226.0,87.13,87.55,87.01,87.44,61226.0
2024-04-25 11:30:00,87.41,87.67,87.29,87.57,142763.0,87.41,87.67,87.29,87.57,142763.0
2024-04-25 11:40:00,87.52,87.69,87.45,87.61,74367.0,87.52,87.69,87.45,87.61,74367.0
2024-04-25 11:50:00,87.63,87.73,87.56,87.7,72113.0,87.63,87.73,87.56,87.7,72113.0
2024-04-25 12:00:00,87.7,87.75,87.6,87.7,40443.0,87.7,87.75,87.6,87.7,40443.0
2024-04-25 12:10:00,87.7,87.7,87.56,87.69,64092.0,87.7,87.7,87.56,87.69,64092.0
2024-04-25 12:20:00,87.66,87.84,87.56,87.73,44400.0,87.66,87.84,87.56,87.73,44400.0
2024-04-25 12:30:00,87.73,87.95,87.67,87.94,37067.0,87.73,87.95,87.67,87.94,37067.0
2024-04-25 12:40:00,87.97,88.04,87.85,87.97,61016.0,87.97,88.04,87.85,87.97,61016.0
2024-04-25 12:50:00,87.99,88.21,87.92,88.21,42720.0,87.99,88.21,87.92,88.21,42720.0
2024-04-25 13:00:00,88.21,88.23,88.08,88.19,52624.0,88.21,88.23,88.08,88.19,52624.0
2024-04-25 13:10:00,88.18,88.26,88.04,88.26,58080.0,88.18,88.26,88.04,88.26,58080.0
2024-04-25 13:20:00,88.24,88.26,88.13,88.16,36669.0,88.24,88.26,88.13,88.16,36669.0
2024-04-25 13:30:00,88.16,88.6,88.15,88.57,111331.0,88.16,88.6,88.15,88.57,111331.0
2024-04-25 13:40:00,88.58,88.72,88.47,88.64,84866.0,88.58,88.72,88.47,88.64,84866.0
2024-04-25 13:50:00,88.63,88.73,88.57,88.6,52327.0,88.63,88.73,88.57,88.6,52327.0
2024-04-25 14:00:00,88.61,88.61,88.36,88.42,40204.0,88.61,88.61,88.36,88.42,40204.0
2024-04-25 14:10:00,88.4,88.57,88.38,88.53,31670.0,88.4,88.57,88.38,88.53,31670.0
2024-04-25 14:20:00,88.53,88.56,88.32,88.32,34284.0,88.53,88.56,88.32,88.32,34284.0
2024-04-25 14:30:00,88.32,88.42,88.23,88.27,34778.0,88.32,88.42,88.23,88.27,34778.0
2024-04-25 14:40:00,88.27,88.31,88.13,88.13,61730.0,88.27,88.31,88.13,88.13,61730.0
2024-04-25 14:50:00,88.14,88.28,88.13,88.27,49126.0,88.14,88.28,88.13,88.27,49126.0
2024-04-25 15:00:00,88.27,88.32,88.23,88.25,44143.0,88.27,88.32,88.23,88.25,44143.0
2024-04-25 15:10:00,88.25,88.29,88.18,88.28,63330.0,88.25,88.29,88.18,88.28,63330.0
2024-04-25 15:20:00,88.28,88.39,88.21,88.28,41627.0,88.28,88.39,88.21,88.28,41627.0
2024-04-25 15:30:00,88.27,88.33,88.16,88.25,103754.0,88.27,88.33,88.16,88.25,103754.0
2024-04-25 15:40:00,88.25,88.26,88.06,88.09,135629.0,88.25,88.26,88.06,88.09,135629.0
2024-04-25 15:50:00,88.09,88.11,87.79,88.01,409114.0,88.09,88.11,87.79,88.01,409114.0
2024-04-26 09:30:00,87.0,88.38,86.0,87.31,320959.0,87.0,88.38,86.0,87.31,320959.0
2024-04-26 09:40:00,87.24,87.24,85.92,85.95,130272.0,87.24,87.24,85.92,85.95,130272.0
2024-04-26 09:50:00,85.98,86.48,85.23,85.49,112723.0,85.98,86.48,85.23,85.49,112723.0
2024-04-26 10:00:00,85.49,85.8,84.71,85.35,131105.0,85.49,85.8,84.71,85.35,131105.0
2024-04-26 10:10:00,85.45,86.22,85.43,85.7,130452.0,85.45,86.22,85.43,85.7,130452.0
2024-04-26 10:20:00,85.68,85.86,85.04,85.5,136014.0,85.68,85.86,85.04,85.5,136014.0
2024-04-26 10:30:00,85.49,86.31,85.39,86.18,88234.0,85.49,86.31,85.39,86.18,88234.0
2024-04-26 10:40:00,86.22,86.98,86.15,86.78,131160.0,86.22,86.98,86.15,86.78,131160.0
2024-04-26 10:50:00,86.78,87.09,86.48,86.9,93609.0,86.78,87.09,86.48,86.9,93609.0
2024-04-26 11:00:00,86.95,87.03,86.47,86.52,145831.0,86.95,87.03,86.47,86.52,145831.0
2024-04-26 11:10:00,86.55,87.15,86.54,87.09,75978.0,86.55,87.15,86.54,87.09,75978.0
2024-04-26 11:20:00,87.04,87.05,86.42,86.48,44564.0,87.04,87.05,86.42,86.48,44564.0
2024-04-26 11:30:00,86.5,86.83,86.32,86.82,79742.0,86.5,86.83,86.32,86.82,79742.0
2024-04-26 11:40:00,86.81,87.11,86.74,87.02,91110.0,86.81,87.11,86.74,87.02,91110.0
2024-04-26 11:50:00,87.03,87.26,86.73,87.19,24706.0,87.03,87.26,86.73,87.19,24706.0
2024-04-26 12:00:00,87.16,87.28,87.0,87.27,26390.0,87.16,87.28,87.0,87.27,26390.0
2024-04-26 12:10:00,87.28,87.36,87.06,87.06,26373.0,87.28,87.36,87.06,87.06,26373.0
2024-04-26 12:20:00,87.09,87.18,86.81,86.88,57914.0,87.09,87.18,86.81,86.88,57914.0
2024-04-26 12:30:00,86.89,86.95,86.61,86.64,28118.0,86.89,86.95,86.61,86.64,28118.0
2024-04-26 12:40:00,86.63,86.74,86.43,86.48,45329.0,86.63,86.74,86.43,86.48,45329.0
2024-04-26 12:50:00,86.5,86.62,86.36,86.57,24363.0,86.5,86.62,86.36,86.57,24363.0
2024-04-26 13:00:00,86.57,86.61,86.37,86.38,30579.0,86.57,86.61,86.37,86.38,30579.0
2024-04-26 13:10:00,86.39,86.56,86.36,86.49,46704.0,86.39,86.56,86.36,86.49,46704.0
2024-04-26 13:20:00,86.52,86.71,86.5,86.64,31415.0,86.52,86.71,86.5,86.64,31415.0
2024-04-26 13:30:00,86.63,86.64,86.1,86.17,23640.0,86.63,86.64,86.1,86.17,23640.0
2024-04-26 13:40:00,86.17,86.54,86.0,86.54,26813.0,86.17,86.54,86.0,86.54,26813.0
2024-04-26 13:50:00,86.55,86.67,86.31,86.37,49565.0,86.55,86.67,86.31,86.37,49565.0
2024-04-26 14:00:00,86.37,86.4,86.17,86.33,22640.0,86.37,86.4,86.17,86.33,22640.0
2024-04-26 14:10:00,86.31,86.51,86.27,86.48,21883.0,86.31,86.51,86.27,86.48,21883.0
2024-04-26 14:20:00,86.47,86.47,86.13,86.21,37221.0,86.47,86.47,86.13,86.21,37221.0
2024-04-26 14:30:00,86.21,86.22,85.79,86.04,48673.0,86.21,86.22,85.79,86.04,48673.0
2024-04-26 14:40:00,86.04,86.07,85.76,86.01,61548.0,86.04,86.07,85.76,86.01,61548.0
2024-04-26 14:50:00,86.03,86.09,85.84,86.06,30133.0,86.03,86.09,85.84,86.06,30133.0
2024-04-26 15:00:00,86.06,86.17,85.96,86.06,23751.0,86.06,86.17,85.96,86.06,23751.0
2024-04-26 15:10:00,86.06,86.14,85.79,86.13,46946.0,86.06,86.14,85.79,86.13,46946.0
2024-04-26 15:20:00,86.13,86.25,86.04,86.24,46550.0,86.13,86.25,86.04,86.24,46550.0
2024-04-26 15:30:00,86.27,86.37,86.16,86.2,70070.0,86.27,86.37,86.16,86.2,70070.0
2024-04-26 15:40:00,86.2,86.64,86.2,86.43,144737.0,86.2,86.64,86.2,86.43,144737.0
2024-04-26 15:50:00,86.44,86.76,86.35,86.41,449505.0,86.44,86.76,86.35,86.41,449505.0
2024-04-29 09:30:00,86.43,87.21,86.3,86.3,67987.0,86.43,87.21,86.3,86.3,67987.0
2024-04-29 09:40:00,86.27,86.31,85.32,85.76,41419.0,86.27,86.31,85.32,85.76,41419.0
2024-04-29 09:50:00,85.82,85.88,85.48,85.55,41776.0,85.82,85.88,85.48,85.55,41776.0
2024-04-29 10:00:00,85.57,85.74,85.35,85.49,54134.0,85.57,85.74,85.35,85.49,54134.0
2024-04-29 10:10:00,85.48,85.75,85.14,85.15,91799.0,85.48,85.75,85.14,85.15,91799.0
2024-04-29 10:20:00,85.15,85.77,85.13,85.53,76975.0,85.15,85.77,85.13,85.53,76975.0
2024-04-29 10:30:00,85.57,85.85,85.5,85.64,66274.0,85.57,85.85,85.5,85.64,66274.0
2024-04-29 10:40:00,85.65,85.7,85.35,85.47,71643.0,85.65,85.7,85.35,85.47,71643.0
2024-04-29 10:50:00,85.48,85.79,85.45,85.76,74591.0,85.48,85.79,85.45,85.76,74591.0
2024-04-29 11:00:00,85.78,86.18,85.73,86.07,23882.0,85.78,86.18,85.73,86.07,23882.0
2024-04-29 11:10:00,86.02,86.07,85.76,85.76,23685.0,86.02,86.07,85.76,85.76,23685.0
2024-04-29 11:20:00,85.76,85.96,85.57,85.9,15849.0,85.76,85.96,85.57,85.9,15849.0
2024-04-29 11:30:00,85.94,85.94,85.65,85.68,21793.0,85.94,85.94,85.65,85.68,21793.0
2024-04-29 11:40:00,85.69,85.85,85.59,85.76,17855.0,85.69,85.85,85.59,85.76,17855.0
2024-04-29 11:50:00,85.75,85.77,85.65,85.67,21829.0,85.75,85.77,85.65,85.67,21829.0
2024-04-29 12:00:00,85.69,86.1,85.69,86.01,31260.0,85.69,86.1,85.69,86.01,31260.0
2024-04-29 12:10:00,86.02,86.11,85.87,85.89,42187.0,86.02,86.11,85.87,85.89,42187.0
2024-04-29 12:20:00,85.91,86.15,85.9,86.11,25360.0,85.91,86.15,85.9,86.11,25360.0
2024-04-29 12:30:00,86.12,86.25,85.97,85.97,35887.0,86.12,86.25,85.97,85.97,35887.0
2024-04-29 12:40:00,85.97,86.28,85.86,86.27,18253.0,85.97,86.28,85.86,86.27,18253.0
2024-04-29 12:50:00,86.27,86.43,86.25,86.4,29158.0,86.27,86.43,86.25,86.4,29158.0
2024-04-29 13:00:00,86.42,86.42,86.2,86.23,46615.0,86.42,86.42,86.2,86.23,46615.0
2024-04-29 13:10:00,86.25,86.26,86.13,86.2,16736.0,86.25,86.26,86.13,86.2,16736.0
2024-04-29 13:20:00,86.2,86.27,86.02,86.12,21939.0,86.2,86.27,86.02,86.12,21939.0
2024-04-29 13:30:00,86.09,86.19,86.08,86.14,13620.0,86.09,86.19,86.08,86.14,13620.0
2024-04-29 13:40:00,86.14,86.15,86.05,86.09,14494.0,86.14,86.15,86.05,86.09,14494.0
2024-04-29 13:50:00,86.08,86.1,85.93,86.0,17705.0,86.08,86.1,85.93,86.0,17705.0
2024-04-29 14:00:00,85.99,86.0,85.78,85.88,17325.0,85.99,86.0,85.78,85.88,17325.0
2024-04-29 14:10:00,85.86,85.88,85.67,85.69,19779.0,85.86,85.88,85.67,85.69,19779.0
2024-04-29 14:20:00,85.69,85.76,85.61,85.65,18239.0,85.69,85.76,85.61,85.65,18239.0
2024-04-29 14:30:00,85.64,85.69,85.47,85.51,26773.0,85.64,85.69,85.47,85.51,26773.0
2024-04-29 14:40:00,85.52,85.75,85.51,85.51,33528.0,85.52,85.75,85.51,85.51,33528.0
2024-04-29 14:50:00,85.5,85.74,85.49,85.7,22201.0,85.5,85.74,85.49,85.7,22201.0
2024-04-29 15:00:00,85.68,85.68,85.21,85.34,24063.0,85.68,85.68,85.21,85.34,24063.0
2024-04-29 15:10:00,85.36,85.47,85.29,85.41,34105.0,85.36,85.47,85.29,85.41,34105.0
2024-04-29 15:20:00,85.42,85.48,85.32,85.44,46054.0,85.42,85.48,85.32,85.44,46054.0
2024-04-29 15:30:00,85.44,85.55,85.36,85.36,105121.0,85.44,85.55,85.36,85.36,105121.0
2024-04-29 15:40:00,85.35,85.58,85.33,85.55,127111.0,85.35,85.58,85.33,85.55,127111.0
2024-04-29 15:50:00,85.55,85.97,85.52,85.97,230200.0,85.55,85.97,85.52,85.97,230200.0
2024-04-30 09:30:00,85.35,85.84,85.26,85.73,40259.0,85.35,85.84,85.26,85.73,40259.0
2024-04-30 09:40:00,85.72,86.54,85.6,86.48,27704.0,85.72,86.54,85.6,86.48,27704.0
2024-04-30 09:50:00,86.44,86.44,85.85,85.95,15199.0,86.44,86.44,85.85,85.95,15199.0
2024-04-30 10:00:00,86.03,86.4,86.03,86.16,22046.0,86.03,86.4,86.03,86.16,22046.0
2024-04-30 10:10:00,86.2,86.25,85.98,86.08,40389.0,86.2,86.25,85.98,86.08,40389.0
2024-04-30 10:20:00,86.1,86.17,85.87,85.92,35546.0,86.1,86.17,85.87,85.92,35546.0
2024-04-30 10:30:00,85.96,85.96,85.75,85.83,17338.0,85.96,85.96,85.75,85.83,17338.0
2024-04-30 10:40:00,85.8,86.04,85.7,85.98,16850.0,85.8,86.04,85.7,85.98,16850.0
2024-04-30 10:50:00,86.0,86.01,85.88,85.92,17099.0,86.0,86.01,85.88,85.92,17099.0
2024-04-30 11:00:00,85.93,85.93,85.51,85.52,29103.0,85.93,85.93,85.51,85.52,29103.0
2024-04-30 11:10:00,85.52,85.52,85.3,85.37,18035.0,85.52,85.52,85.3,85.37,18035.0
2024-04-30 11:20:00,85.38,85.42,85.2,85.29,23244.0,85.38,85.42,85.2,85.29,23244.0
2024-04-30 11:30:00,85.3,85.46,85.26,85.29,25054.0,85.3,85.46,85.26,85.29,25054.0
2024-04-30 11:40:00,85.31,85.34,85.11,85.12,25751.0,85.31,85.34,85.11,85.12,25751.0
2024-04-30 11:50:00,85.13,85.23,84.98,85.17,31301.0,85.13,85.23,84.98,85.17,31301.0
2024-04-30 12:00:00,85.17,85.2,84.97,84.97,20730.0,85.17,85.2,84.97,84.97,20730.0
2024-04-30 12:10:00,84.95,85.12,84.94,85.07,22057.0,84.95,85.12,84.94,85.07,22057.0
2024-04-30 12:20:00,85.08,85.13,84.99,85.05,17785.0,85.08,85.13,84.99,85.05,17785.0
2024-04-30 12:30:00,85.01,85.06,84.68,84.7,26364.0,85.01,85.06,84.68,84.7,26364.0
2024-04-30 12:40:00,84.7,84.77,84.65,84.69,34380.0,84.7,84.77,84.65,84.69,34380.0
2024-04-30 12:50:00,84.69,84.84,84.65,84.8,59390.0,84.69,84.84,84.65,84.8,59390.0
2024-04-30 13:00:00,84.75,84.83,84.66,84.75,24437.0,84.75,84.83,84.66,84.75,24437.0
2024-04-30 13:10:00,84.75,84.84,84.69,84.73,25873.0,84.75,84.84,84.69,84.73,25873.0
2024-04-30 13:20:00,84.76,84.82,84.71,84.71,17082.0,84.76,84.82,84.71,84.71,17082.0
2024-04-30 13:30:00,84.72,84.84,84.71,84.81,13693.0,84.72,84.84,84.71,84.81,13693.0
2024-04-30 13:40:00,84.8,84.98,84.72,84.9,20517.0,84.8,84.98,84.72,84.9,20517.0
2024-04-30 13:50:00,84.89,85.01,84.87,85.0,11929.0,84.89,85.01,84.87,85.0,11929.0
2024-04-30 14:00:00,85.02,85.03,84.78,84.84,17894.0,85.02,85.03,84.78,84.84,17894.0
2024-04-30 14:10:00,84.86,84.89,84.8,84.84,26675.0,84.86,84.89,84.8,84.84,26675.0
2024-04-30 14:20:00,84.84,84.87,84.74,84.78,28959.0,84.84,84.87,84.74,84.78,28959.0
2024-04-30 14:30:00,84.79,84.9,84.77,84.85,15060.0,84.79,84.9,84.77,84.85,15060.0
2024-04-30 14:40:00,84.84,84.89,84.8,84.81,19331.0,84.84,84.89,84.8,84.81,19331.0
2024-04-30 14:50:00,84.81,84.81,84.59,84.77,26267.0,84.81,84.81,84.59,84.77,26267.0
2024-04-30 15:00:00,84.78,84.86,84.72,84.8,26345.0,84.78,84.86,84.72,84.8,26345.0
2024-04-30 15:10:00,84.81,84.85,84.65,84.65,33902.0,84.81,84.85,84.65,84.65,33902.0
2024-04-30 15:20:00,84.69,84.74,84.55,84.59,51739.0,84.69,84.74,84.55,84.59,51739.0
2024-04-30 15:30:00,84.61,84.74,84.51,84.53,50566.0,84.61,84.74,84.51,84.53,50566.0
2024-04-30 15:40:00,84.55,84.72,84.49,84.67,84428.0,84.55,84.72,84.49,84.67,84428.0
2024-04-30 15:50:00,84.66,84.8,84.51,84.66,340787.0,84.66,84.8,84.51,84.66,340787.0
2024-05-01 09:30:00,84.1,84.97,83.91,84.74,85443.0,84.1,84.97,83.91,84.74,85443.0
2024-05-01 09:40:00,84.57,84.64,83.92,84.09,45129.0,84.57,84.64,83.92,84.09,45129.0
2024-05-01 09:50:00,83.98,84.06,83.7,83.83,38359.0,83.98,84.06,83.7,83.83,38359.0
2024-05-01 10:00:00,83.86,83.98,83.5,83.58,65232.0,83.86,83.98,83.5,83.58,65232.0
2024-05-01 10:10:00,83.58,83.8,83.51,83.57,64992.0,83.58,83.8,83.51,83.57,64992.0
2024-05-01 10:20:00,83.58,83.87,83.5,83.77,25291.0,83.58,83.87,83.5,83.77,25291.0
2024-05-01 10:30:00,83.78,83.89,83.67,83.82,31906.0,83.78,83.89,83.67,83.82,31906.0
2024-05-01 10:40:00,83.82,83.97,83.61,83.91,33068.0,83.82,83.97,83.61,83.91,33068.0
2024-05-01 10:50:00,83.9,84.24,83.77,84.24,20574.0,83.9,84.24,83.77,84.24,20574.0
2024-05-01 11:00:00,84.27,84.28,84.09,84.11,18092.0,84.27,84.28,84.09,84.11,18092.0
2024-05-01 11:10:00,84.1,84.27,83.99,84.25,30875.0,84.1,84.27,83.99,84.25,30875.0
2024-05-01 11:20:00,84.2,84.48,84.07,84.17,29166.0,84.2,84.48,84.07,84.17,29166.0
2024-05-01 11:30:00,84.17,84.28,84.1,84.25,18058.0,84.17,84.28,84.1,84.25,18058.0
2024-05-01 11:40:00,84.33,84.48,84.26,84.33,17385.0,84.33,84.48,84.26,84.33,17385.0
2024-05-01 11:50:00,84.31,84.4,84.25,84.28,13672.0,84.31,84.4,84.25,84.28,13672.0
2024-05-01 12:00:00,84.3,84.52,84.27,84.45,16526.0,84.3,84.52,84.27,84.45,16526.0
2024-05-01 12:10:00,84.48,84.5,84.39,84.48,10318.0,84.48,84.5,84.39,84.48,10318.0
2024-05-01 12:20:00,84.46,84.63,84.46,84.58,11337.0,84.46,84.63,84.46,84.58,11337.0
2024-05-01 12:30:00,84.56,84.56,84.38,84.42,15380.0,84.56,84.56,84.38,84.42,15380.0
2024-05-01 12:40:00,84.41,84.48,84.38,84.48,12883.0,84.41,84.48,84.38,84.48,12883.0
2024-05-01 12:50:00,84.46,84.7,84.42,84.47,33118.0,84.46,84.7,84.42,84.47,33118.0
2024-05-01 13:00:00,84.46,84.49,84.29,84.32,12653.0,84.46,84.49,84.29,84.32,12653.0
2024-05-01 13:10:00,84.31,84.44,84.23,84.4,16494.0,84.31,84.44,84.23,84.4,16494.0
2024-05-01 13:20:00,84.39,84.55,84.38,84.51,11678.0,84.39,84.55,84.38,84.51,11678.0
2024-05-01 13:30:00,84.51,84.57,84.48,84.54,15142.0,84.51,84.57,84.48,84.54,15142.0
2024-05-01 13:40:00,84.54,84.54,84.37,84.4,10284.0,84.54,84.54,84.37,84.4,10284.0
2024-05-01 13:50:00,84.4,84.46,84.35,84.46,16518.0,84.4,84.46,84.35,84.46,16518.0
2024-05-01 14:00:00,84.48,84.68,84.43,84.6,25947.0,84.48,84.68,84.43,84.6,25947.0
2024-05-01 14:10:00,84.6,84.67,84.49,84.61,19857.0,84.6,84.67,84.49,84.61,19857.0
2024-05-01 14:20:00,84.59,84.87,84.55,84.87,17472.0,84.59,84.87,84.55,84.87,17472.0
2024-05-01 14:30:00,84.86,85.05,84.48,85.03,25174.0,84.86,85.05,84.48,85.03,25174.0
2024-05-01 14:40:00,85.0,85.58,85.0,85.5,22793.0,85.0,85.58,85.0,85.5,22793.0
2024-05-01 14:50:00,85.52,85.65,85.45,85.53,25992.0,85.52,85.65,85.45,85.53,25992.0
2024-05-01 15:00:00,85.64,85.73,85.42,85.61,44683.0,85.64,85.73,85.42,85.61,44683.0
2024-05-01 15:10:00,85.61,85.65,85.3,85.33,25936.0,85.61,85.65,85.3,85.33,25936.0
2024-05-01 15:20:00,85.31,85.42,85.07,85.11,37408.0,85.31,85.42,85.07,85.11,37408.0
2024-05-01 15:30:00,85.09,85.13,84.7,84.84,134285.0,85.09,85.13,84.7,84.84,134285.0
2024-05-01 15:40:00,84.83,84.88,84.57,84.76,53216.0,84.83,84.88,84.57,84.76,53216.0
2024-05-01 15:50:00,84.74,84.74,84.23,84.26,148805.0,84.74,84.74,84.23,84.26,148805.0
2024-05-02 09:30:00,84.9,84.95,84.53,84.93,66517.0,84.9,84.95,84.53,84.93,66517.0
2024-05-02 09:40:00,84.8,85.05,84.22,84.28,29467.0,84.8,85.05,84.22,84.28,29467.0
2024-05-02 09:50:00,84.33,84.41,84.04,84.33,10317.0,84.33,84.41,84.04,84.33,10317.0
2024-05-02 10:00:00,84.33,84.33,83.81,83.91,21831.0,84.33,84.33,83.81,83.91,21831.0
2024-05-02 10:10:00,83.9,84.61,83.86,84.55,22739.0,83.9,84.61,83.86,84.55,22739.0
2024-05-02 10:20:00,84.58,85.02,84.58,84.9,20424.0,84.58,85.02,84.58,84.9,20424.0
2024-05-02 10:30:00,84.96,85.09,84.85,84.85,28545.0,84.96,85.09,84.85,84.85,28545.0
2024-05-02 10:40:00,84.89,84.95,84.51,84.68,44206.0,84.89,84.95,84.51,84.68,44206.0
2024-05-02 10:50:00,84.65,84.78,84.59,84.69,24888.0,84.65,84.78,84.59,84.69,24888.0
2024-05-02 11:00:00,84.72,84.95,84.71,84.95,12265.0,84.72,84.95,84.71,84.95,12265.0
2024-05-02 11:10:00,84.96,84.99,84.66,84.66,17613.0,84.96,84.99,84.66,84.66,17613.0
2024-05-02 11:20:00,84.71,84.76,84.62,84.66,10472.0,84.71,84.76,84.62,84.66,10472.0
2024-05-02 11:30:00,84.7,84.71,84.56,84.68,13075.0,84.7,84.71,84.56,84.68,13075.0
2024-05-02 11:40:00,84.66,84.7,84.6,84.66,7980.0,84.66,84.7,84.6,84.66,7980.0
2024-05-02 11:50:00,84.66,84.86,84.63,84.76,11270.0,84.66,84.86,84.63,84.76,11270.0
2024-05-02 12:00:00,84.78,84.78,84.66,84.69,13410.0,84.78,84.78,84.66,84.69,13410.0
2024-05-02 12:10:00,84.69,84.71,84.51,84.55,12549.0,84.69,84.71,84.51,84.55,12549.0
2024-05-02 12:20:00,84.56,84.63,84.45,84.48,15792.0,84.56,84.63,84.45,84.48,15792.0
2024-05-02 12:30:00,84.47,84.49,84.35,84.44,11896.0,84.47,84.49,84.35,84.44,11896.0
2024-05-02 12:40:00,84.47,84.49,84.4,84.48,10754.0,84.47,84.49,84.4,84.48,10754.0
2024-05-02 12:50:00,84.5,84.53,84.4,84.46,10982.0,84.5,84.53,84.4,84.46,10982.0
2024-05-02 13:00:00,84.47,84.63,84.38,84.63,15710.0,84.47,84.63,84.38,84.63,15710.0
2024-05-02 13:10:00,84.63,84.75,84.62,84.69,11409.0,84.63,84.75,84.62,84.69,11409.0
2024-05-02 13:20:00,84.71,84.73,84.6,84.69,9971.0,84.71,84.73,84.6,84.69,9971.0
2024-05-02 13:30:00,84.73,84.74,84.6,84.66,15262.0,84.73,84.74,84.6,84.66,15262.0
2024-05-02 13:40:00,84.64,84.75,84.64,84.7,16309.0,84.64,84.75,84.64,84.7,16309.0
2024-05-02 13:50:00,84.69,84.77,84.64,84.77,16694.0,84.69,84.77,84.64,84.77,16694.0
2024-05-02 14:00:00,84.76,85.08,84.73,85.08,28689.0,84.76,85.08,84.73,85.08,28689.0
2024-05-02 14:10:00,85.1,85.16,84.98,85.11,21675.0,85.1,85.16,84.98,85.11,21675.0
2024-05-02 14:20:00,85.11,85.15,85.06,85.11,47384.0,85.11,85.15,85.06,85.11,47384.0
2024-05-02 14:30:00,85.13,85.26,85.13,85.22,15514.0,85.13,85.26,85.13,85.22,15514.0
2024-05-02 14:40:00,85.21,85.24,85.15,85.23,47685.0,85.21,85.24,85.15,85.23,47685.0
2024-05-02 14:50:00,85.24,85.44,85.24,85.41,55878.0,85.24,85.44,85.24,85.41,55878.0
2024-05-02 15:00:00,85.42,85.43,85.04,85.23,25871.0,85.42,85.43,85.04,85.23,25871.0
2024-05-02 15:10:00,85.22,85.29,84.95,84.95,32505.0,85.22,85.29,84.95,84.95,32505.0
2024-05-02 15:20:00,84.93,85.12,84.93,85.05,31119.0,84.93,85.12,84.93,85.05,31119.0
2024-05-02 15:30:00,85.04,85.07,84.8,84.86,42675.0,85.04,85.07,84.8,84.86,42675.0
2024-05-02 15:40:00,84.85,84.91,84.74,84.84,60459.0,84.85,84.91,84.74,84.84,60459.0
2024-05-02 15:50:00,84.84,85.09,84.77,85.08,213149.0,84.84,85.09,84.77,85.08,213149.0
2024-05-03 09:30:00,85.85,86.23,85.73,86.02,58074.0,85.85,86.23,85.73,86.02,58074.0
2024-05-03 09:40:00,86.02,86.83,86.01,86.81,22852.0,86.02,86.83,86.01,86.81,22852.0
2024-05-03 09:50:00,86.72,86.95,86.3,86.35,37519.0,86.72,86.95,86.3,86.35,37519.0
2024-05-03 10:00:00,86.32,86.37,85.85,85.86,22529.0,86.32,86.37,85.85,85.86,22529.0
2024-05-03 10:10:00,85.88,86.03,85.64,85.78,19772.0,85.88,86.03,85.64,85.78,19772.0
2024-05-03 10:20:00,85.87,86.03,85.71,86.03,45241.0,85.87,86.03,85.71,86.03,45241.0
2024-05-03 10:30:00,86.04,86.08,85.59,85.72,40757.0,86.04,86.08,85.59,85.72,40757.0
2024-05-03 10:40:00,85.74,85.85,85.65,85.67,19498.0,85.74,85.85,85.65,85.67,19498.0
2024-05-03 10:50:00,85.71,85.81,85.52,85.71,33370.0,85.71,85.81,85.52,85.71,33370.0
2024-05-03 11:00:00,85.73,85.85,85.68,85.74,18474.0,85.73,85.85,85.68,85.74,18474.0
2024-05-03 11:10:00,85.75,85.75,85.52,85.58,18914.0,85.75,85.75,85.52,85.58,18914.0
2024-05-03 11:20:00,85.59,85.75,85.54,85.7,16461.0,85.59,85.75,85.54,85.7,16461.0
2024-05-03 11:30:00,85.72,85.84,85.7,85.8,17396.0,85.72,85.84,85.7,85.8,17396.0
2024-05-03 11:40:00,85.8,85.89,85.72,85.75,20127.0,85.8,85.89,85.72,85.75,20127.0
2024-05-03 11:50:00,85.75,85.95,85.75,85.93,17182.0,85.75,85.95,85.75,85.93,17182.0
2024-05-03 12:00:00,85.91,85.96,85.73,85.84,19285.0,85.91,85.96,85.73,85.84,19285.0
2024-05-03 12:10:00,85.84,85.86,85.68,85.84,19465.0,85.84,85.86,85.68,85.84,19465.0
2024-05-03 12:20:00,85.84,85.86,85.68,85.83,21592.0,85.84,85.86,85.68,85.83,21592.0
2024-05-03 12:30:00,85.83,85.84,85.68,85.77,21651.0,85.83,85.84,85.68,85.77,21651.0
2024-05-03 12:40:00,85.77,85.8,85.64,85.72,14547.0,85.77,85.8,85.64,85.72,14547.0
2024-05-03 12:50:00,85.73,85.73,85.52,85.59,21491.0,85.73,85.73,85.52,85.59,21491.0
2024-05-03 13:00:00,85.61,85.61,85.51,85.52,12859.0,85.61,85.61,85.51,85.52,12859.0
2024-05-03 13:10:00,85.49,85.52,85.35,85.41,34803.0,85.49,85.52,85.35,85.41,34803.0
2024-05-03 13:20:00,85.39,85.44,85.32,85.41,14702.0,85.39,85.44,85.32,85.41,14702.0
2024-05-03 13:30:00,85.41,85.47,85.37,85.43,17935.0,85.41,85.47,85.37,85.43,17935.0
2024-05-03 13:40:00,85.48,85.52,85.43,85.44,19515.0,85.48,85.52,85.43,85.44,19515.0
2024-05-03 13:50:00,85.44,85.55,85.34,85.49,19549.0,85.44,85.55,85.34,85.49,19549.0
2024-05-03 14:00:00,85.48,85.56,85.46,85.53,25583.0,85.48,85.56,85.46,85.53,25583.0
2024-05-03 14:10:00,85.53,85.67,85.52,85.65,20358.0,85.53,85.67,85.52,85.65,20358.0
2024-05-03 14:20:00,85.67,85.71,85.63,85.65,17256.0,85.67,85.71,85.63,85.65,17256.0
2024-05-03 14:30:00,85.64,85.76,85.62,85.67,17191.0,85.64,85.76,85.62,85.67,17191.0
2024-05-03 14:40:00,85.67,85.72,85.53,85.53,26366.0,85.67,85.72,85.53,85.53,26366.0
2024-05-03 14:50:00,85.56,85.63,85.52,85.53,17490.0,85.56,85.63,85.52,85.53,17490.0
2024-05-03 15:00:00,85.54,85.55,85.36,85.37,37799.0,85.54,85.55,85.36,85.37,37799.0
2024-05-03 15:10:00,85.38,85.38,85.24,85.35,25293.0,85.38,85.38,85.24,85.35,25293.0
2024-05-03 15:20:00,85.36,85.36,85.2,85.27,31753.0,85.36,85.36,85.2,85.27,31753.0
2024-05-03 15:30:00,85.27,85.43,85.27,85.3,47110.0,85.27,85.43,85.27,85.3,47110.0
2024-05-03 15:40:00,85.3,85.36,85.24,85.33,59045.0,85.3,85.36,85.24,85.33,59045.0
2024-05-03 15:50:00,85.33,85.46,85.22,85.24,195049.0,85.33,85.46,85.22,85.24,195049.0
2024-05-06 09:30:00,85.83,86.0,85.43,85.56,62221.0,85.83,86.0,85.43,85.56,62221.0
2024-05-06 09:40:00,85.56,85.7,85.48,85.69,8722.0,85.56,85.7,85.48,85.69,8722.0
2024-05-06 09:50:00,85.63,85.76,85.44,85.44,12760.0,85.63,85.76,85.44,85.44,12760.0
2024-05-06 10:00:00,85.48,85.97,85.47,85.96,20167.0,85.48,85.97,85.47,85.96,20167.0
2024-05-06 10:10:00,85.96,86.0,85.57,85.57,18430.0,85.96,86.0,85.57,85.57,18430.0
2024-05-06 10:20:00,85.59,85.68,85.31,85.31,11521.0,85.59,85.68,85.31,85.31,11521.0
2024-05-06 10:30:00,85.31,85.38,85.26,85.29,15299.0,85.31,85.38,85.26,85.29,15299.0
2024-05-06 10:40:00,85.3,85.36,85.17,85.25,12668.0,85.3,85.36,85.17,85.25,12668.0
2024-05-06 10:50:00,85.27,85.4,85.23,85.27,30962.0,85.27,85.4,85.23,85.27,30962.0
2024-05-06 11:00:00,85.29,85.3,85.18,85.2,17652.0,85.29,85.3,85.18,85.2,17652.0
2024-05-06 11:10:00,85.24,85.25,85.03,85.08,21655.0,85.24,85.25,85.03,85.08,21655.0
2024-05-06 11:20:00,85.09,85.37,85.01,85.37,19465.0,85.09,85.37,85.01,85.37,19465.0
2024-05-06 11:30:00,85.38,85.4,85.08,85.22,31625.0,85.38,85.4,85.08,85.22,31625.0
2024-05-06 11:40:00,85.23,85.24,85.08,85.14,12298.0,85.23,85.24,85.08,85.14,12298.0
2024-05-06 11:50:00,85.12,85.17,85.02,85.04,12841.0,85.12,85.17,85.02,85.04,12841.0
2024-05-06 12:00:00,85.01,85.15,84.98,85.04,27167.0,85.01,85.15,84.98,85.04,27167.0
2024-05-06 12:10:00,85.03,85.04,84.99,85.01,22128.0,85.03,85.04,84.99,85.01,22128.0
2024-05-06 12:20:00,85.03,85.08,84.99,85.06,22658.0,85.03,85.08,84.99,85.06,22658.0
2024-05-06 12:30:00,85.06,85.15,85.03,85.09,13189.0,85.06,85.15,85.03,85.09,13189.0
2024-05-06 12:40:00,85.09,85.18,85.05,85.08,17810.0,85.09,85.18,85.05,85.08,17810.0
2024-05-06 12:50:00,85.1,85.1,85.0,85.06,30507.0,85.1,85.1,85.0,85.06,30507.0
2024-05-06 13:00:00,85.06,85.14,85.05,85.13,11572.0,85.06,85.14,85.05,85.13,11572.0
2024-05-06 13:10:00,85.13,85.21,85.12,85.17,16070.0,85.13,85.21,85.12,85.17,16070.0
2024-05-06 13:20:00,85.18,85.21,85.11,85.12,17245.0,85.18,85.21,85.11,85.12,17245.0
2024-05-06 13:30:00,85.16,85.21,85.08,85.18,23801.0,85.16,85.21,85.08,85.18,23801.0
2024-05-06 13:40:00,85.18,85.23,85.13,85.13,23565.0,85.18,85.23,85.13,85.13,23565.0
2024-05-06 13:50:00,85.12,85.12,85.02,85.07,17446.0,85.12,85.12,85.02,85.07,17446.0
2024-05-06 14:00:00,85.08,85.17,85.06,85.15,18519.0,85.08,85.17,85.06,85.15,18519.0
2024-05-06 14:10:00,85.16,85.26,85.12,85.23,21665.0,85.16,85.26,85.12,85.23,21665.0
2024-05-06 14:20:00,85.24,85.3,85.11,85.21,25478.0,85.24,85.3,85.11,85.21,25478.0
2024-05-06 14:30:00,85.2,85.25,85.16,85.24,17089.0,85.2,85.25,85.16,85.24,17089.0
2024-05-06 14:40:00,85.24,85.25,85.02,85.03,29001.0,85.24,85.25,85.02,85.03,29001.0
2024-05-06 14:50:00,85.03,85.06,84.99,85.04,29595.0,85.03,85.06,84.99,85.04,29595.0
2024-05-06 15:00:00,85.05,85.07,84.98,85.06,37146.0,85.05,85.07,84.98,85.06,37146.0
2024-05-06 15:10:00,85.07,85.07,84.95,84.97,41987.0,85.07,85.07,84.95,84.97,41987.0
2024-05-06 15:20:00,84.97,85.05,84.91,85.0,47232.0,84.97,85.05,84.91,85.0,47232.0
2024-05-06 15:30:00,84.99,84.99,84.81,84.92,50178.0,84.99,84.99,84.81,84.92,50178.0
2024-05-06 15:40:00,84.92,85.05,84.9,85.05,83168.0,84.92,85.05,84.9,85.05,83168.0
2024-05-06 15:50:00,85.05,85.36,84.9,85.08,265748.0,85.05,85.36,84.9,85.08,265748.0
2024-05-07 09:30:00,85.6,85.7,85.24,85.5,63581.0,85.6,85.7,85.24,85.5,63581.0
2024-05-07 09:40:00,85.55,85.58,85.01,85.22,37489.0,85.55,85.58,85.01,85.22,37489.0
2024-05-07 09:50:00,85.25,85.44,85.2,85.34,29494.0,85.25,85.44,85.2,85.34,29494.0
2024-05-07 10:00:00,85.37,85.63,85.37,85.59,35071.0,85.37,85.63,85.37,85.59,35071.0
2024-05-07 10:10:00,85.62,85.83,85.59,85.63,35863.0,85.62,85.83,85.59,85.63,35863.0
2024-05-07 10:20:00,85.63,85.82,85.52,85.73,19774.0,85.63,85.82,85.52,85.73,19774.0
2024-05-07 10:30:00,85.72,85.72,85.56,85.63,16997.0,85.72,85.72,85.56,85.63,16997.0
2024-05-07 10:40:00,85.61,85.71,85.54,85.67,16425.0,85.61,85.71,85.54,85.67,16425.0
2024-05-07 10:50:00,85.67,85.79,85.61,85.67,15970.0,85.67,85.79,85.61,85.67,15970.0
2024-05-07 11:00:00,85.72,85.72,85.43,85.55,19213.0,85.72,85.72,85.43,85.55,19213.0
2024-05-07 11:10:00,85.52,85.8,85.51,85.8,13830.0,85.52,85.8,85.51,85.8,13830.0
2024-05-07 11:20:00,85.81,85.91,85.77,85.84,12060.0,85.81,85.91,85.77,85.84,12060.0
2024-05-07 11:30:00,85.83,85.92,85.73,85.8,23825.0,85.83,85.92,85.73,85.8,23825.0
2024-05-07 11:40:00,85.8,85.86,85.62,85.63,21399.0,85.8,85.86,85.62,85.63,21399.0
2024-05-07 11:50:00,85.66,85.88,85.64,85.86,15365.0,85.66,85.88,85.64,85.86,15365.0
2024-05-07 12:00:00,85.82,85.93,85.82,85.83,14175.0,85.82,85.93,85.82,85.83,14175.0
2024-05-07 12:10:00,85.82,85.86,85.75,85.84,19174.0,85.82,85.86,85.75,85.84,19174.0
2024-05-07 12:20:00,85.82,85.93,85.78,85.91,9337.0,85.82,85.93,85.78,85.91,9337.0
2024-05-07 12:30:00,85.92,85.92,85.82,85.83,13397.0,85.92,85.92,85.82,85.83,13397.0
2024-05-07 12:40:00,85.83,85.87,85.7,85.78,30291.0,85.83,85.87,85.7,85.78,30291.0
2024-05-07 12:50:00,85.79,85.79,85.71,85.74,11482.0,85.79,85.79,85.71,85.74,11482.0
2024-05-07 13:00:00,85.73,85.86,85.72,85.84,13542.0,85.73,85.86,85.72,85.84,13542.0
2024-05-07 13:10:00,85.85,85.87,85.66,85.67,14299.0,85.85,85.87,85.66,85.67,14299.0
2024-05-07 13:20:00,85.67,85.68,85.58,85.62,10526.0,85.67,85.68,85.58,85.62,10526.0
2024-05-07 13:30:00,85.62,85.85,85.62,85.76,16710.0,85.62,85.85,85.62,85.76,16710.0
2024-05-07 13:40:00,85.75,85.75,85.52,85.55,18918.0,85.75,85.75,85.52,85.55,18918.0
2024-05-07 13:50:00,85.51,85.61,85.48,85.5,14884.0,85.51,85.61,85.48,85.5,14884.0
2024-05-07 14:00:00,85.51,85.57,85.49,85.51,16564.0,85.51,85.57,85.49,85.51,16564.0
2024-05-07 14:10:00,85.5,85.65,85.49,85.61,35568.0,85.5,85.65,85.49,85.61,35568.0
2024-05-07 14:20:00,85.61,85.78,85.6,85.76,27541.0,85.61,85.78,85.6,85.76,27541.0
2024-05-07 14:30:00,85.75,85.78,85.65,85.67,12667.0,85.75,85.78,85.65,85.67,12667.0
2024-05-07 14:40:00,85.65,85.81,85.65,85.81,14528.0,85.65,85.81,85.65,85.81,14528.0
2024-05-07 14:50:00,85.8,85.83,85.74,85.81,15436.0,85.8,85.83,85.74,85.81,15436.0
2024-05-07 15:00:00,85.82,85.9,85.77,85.87,14127.0,85.82,85.9,85.77,85.87,14127.0
2024-05-07 15:10:00,85.88,85.95,85.85,85.86,18474.0,85.88,85.95,85.85,85.86,18474.0
2024-05-07 15:20:00,85.87,85.9,85.8,85.82,16773.0,85.87,85.9,85.8,85.82,16773.0
2024-05-07 15:30:00,85.82,85.93,85.74,85.88,30044.0,85.82,85.93,85.74,85.88,30044.0
2024-05-07 15:40:00,85.88,86.19,85.88,86.13,41614.0,85.88,86.19,85.88,86.13,41614.0
2024-05-07 15:50:00,86.13,86.19,85.82,85.84,175307.0,86.13,86.19,85.82,85.84,175307.0
2024-05-08 09:30:00,85.73,86.31,85.73,86.23,67520.0,85.73,86.31,85.73,86.23,67520.0
2024-05-08 09:40:00,86.23,86.32,86.08,86.16,35697.0,86.23,86.32,86.08,86.16,35697.0
2024-05-08 09:50:00,86.13,86.18,85.46,85.5,22269.0,86.13,86.18,85.46,85.5,22269.0
2024-05-08 10:00:00,85.54,85.57,85.37,85.49,24535.0,85.54,85.57,85.37,85.49,24535.0
2024-05-08 10:10:00,85.51,85.54,85.3,85.4,33120.0,85.51,85.54,85.3,85.4,33120.0
2024-05-08 10:20:00,85.38,85.42,85.21,85.29,21007.0,85.38,85.42,85.21,85.29,21007.0
2024-05-08 10:30:00,85.32,85.52,85.29,85.37,39866.0,85.32,85.52,85.29,85.37,39866.0
2024-05-08 10:40:00,85.4,85.68,85.4,85.58,27284.0,85.4,85.68,85.4,85.58,27284.0
2024-05-08 10:50:00,85.57,85.63,85.45,85.51,8132.0,85.57,85.63,85.45,85.51,8132.0
2024-05-08 11:00:00,85.52,85.53,85.4,85.5,22350.0,85.52,85.53,85.4,85.5,22350.0
2024-05-08 11:10:00,85.52,85.52,85.29,85.35,14938.0,85.52,85.52,85.29,85.35,14938.0
2024-05-08 11:20:00,85.36,85.37,85.25,85.34,11539.0,85.36,85.37,85.25,85.34,11539.0
2024-05-08 11:30:00,85.34,85.44,85.28,85.29,14268.0,85.34,85.44,85.28,85.29,14268.0
2024-05-08 11:40:00,85.31,85.31,85.1,85.14,8224.0,85.31,85.31,85.1,85.14,8224.0
2024-05-08 11:50:00,85.13,85.22,85.08,85.22,18821.0,85.13,85.22,85.08,85.22,18821.0
2024-05-08 12:00:00,85.2,85.23,85.14,85.17,11656.0,85.2,85.23,85.14,85.17,11656.0
2024-05-08 12:10:00,85.19,85.24,85.1,85.24,12915.0,85.19,85.24,85.1,85.24,12915.0
2024-05-08 12:20:00,85.24,85.24,85.11,85.14,15382.0,85.24,85.24,85.11,85.14,15382.0
2024-05-08 12:30:00,85.13,85.15,84.94,84.97,20520.0,85.13,85.15,84.94,84.97,20520.0
2024-05-08 12:40:00,84.96,85.15,84.93,85.12,14307.0,84.96,85.15,84.93,85.12,14307.0
2024-05-08 12:50:00,85.1,85.11,84.97,85.01,11700.0,85.1,85.11,84.97,85.01,11700.0
2024-05-08 13:00:00,85.01,85.08,84.97,85.04,13389.0,85.01,85.08,84.97,85.04,13389.0
2024-05-08 13:10:00,85.04,85.1,85.01,85.06,10891.0,85.04,85.1,85.01,85.06,10891.0
2024-05-08 13:20:00,85.04,85.16,85.01,85.04,20737.0,85.04,85.16,85.01,85.04,20737.0
2024-05-08 13:30:00,85.02,85.06,84.84,84.86,17312.0,85.02,85.06,84.84,84.86,17312.0
2024-05-08 13:40:00,84.87,84.99,84.82,84.97,12769.0,84.87,84.99,84.82,84.97,12769.0
2024-05-08 13:50:00,84.96,85.2,84.93,85.07,35303.0,84.96,85.2,84.93,85.07,35303.0
2024-05-08 14:00:00,85.06,85.24,85.01,85.24,14867.0,85.06,85.24,85.01,85.24,14867.0
2024-05-08 14:10:00,85.25,85.26,85.15,85.2,18278.0,85.25,85.26,85.15,85.2,18278.0
2024-05-08 14:20:00,85.2,85.23,85.12,85.17,20065.0,85.2,85.23,85.12,85.17,20065.0
2024-05-08 14:30:00,85.17,85.21,85.1,85.13,13493.0,85.17,85.21,85.1,85.13,13493.0
2024-05-08 14:40:00,85.14,85.15,85.03,85.05,13601.0,85.14,85.15,85.03,85.05,13601.0
2024-05-08 14:50:00,85.06,85.08,84.93,84.93,17074.0,85.06,85.08,84.93,84.93,17074.0
2024-05-08 15:00:00,84.92,84.96,84.85,84.95,23620.0,84.92,84.96,84.85,84.95,23620.0
2024-05-08 15:10:00,84.95,85.07,84.94,85.07,23910.0,84.95,85.07,84.94,85.07,23910.0
2024-05-08 15:20:00,85.08,85.14,85.02,85.03,16564.0,85.08,85.14,85.02,85.03,16564.0
2024-05-08 15:30:00,85.04,85.11,84.97,84.97,21271.0,85.04,85.11,84.97,84.97,21271.0
2024-05-08 15:40:00,84.97,85.13,84.94,85.12,41421.0,84.97,85.13,84.94,85.12,41421.0
2024-05-08 15:50:00,85.13,85.22,85.07,85.08,123175.0,85.13,85.22,85.07,85.08,123175.0
2024-05-09 09:30:00,85.31,85.92,85.01,85.81,48950.0,85.31,85.92,85.01,85.81,48950.0
2024-05-09 09:40:00,85.83,86.18,85.73,86.16,24289.0,85.83,86.18,85.73,86.16,24289.0
2024-05-09 09:50:00,86.15,86.32,86.03,86.16,26683.0,86.15,86.32,86.03,86.16,26683.0
2024-05-09 10:00:00,86.16,86.31,85.99,86.26,27806.0,86.16,86.31,85.99,86.26,27806.0
2024-05-09 10:10:00,86.25,86.36,86.21,86.23,83271.0,86.25,86.36,86.21,86.23,83271.0
2024-05-09 10:20:00,86.22,86.38,86.15,86.34,129770.0,86.22,86.38,86.15,86.34,129770.0
2024-05-09 10:30:00,86.37,86.44,86.28,86.39,35830.0,86.37,86.44,86.28,86.39,35830.0
2024-05-09 10:40:00,86.39,86.77,86.38,86.77,61621.0,86.39,86.77,86.38,86.77,61621.0
2024-05-09 10:50:00,86.78,86.83,86.67,86.75,25466.0,86.78,86.83,86.67,86.75,25466.0
2024-05-09 11:00:00,86.76,86.85,86.73,86.83,39472.0,86.76,86.85,86.73,86.83,39472.0
2024-05-09 11:10:00,86.84,86.99,86.83,86.9,32313.0,86.84,86.99,86.83,86.9,32313.0
2024-05-09 11:20:00,86.87,86.96,86.86,86.91,18975.0,86.87,86.96,86.86,86.91,18975.0
2024-05-09 11:30:00,86.92,87.17,86.85,86.88,58777.0,86.92,87.17,86.85,86.88,58777.0
2024-05-09 11:40:00,86.88,86.92,86.79,86.81,20840.0,86.88,86.92,86.79,86.81,20840.0
2024-05-09 11:50:00,86.81,86.86,86.68,86.75,27724.0,86.81,86.86,86.68,86.75,27724.0
2024-05-09 12:00:00,86.74,86.75,86.57,86.59,27630.0,86.74,86.75,86.57,86.59,27630.0
2024-05-09 12:10:00,86.58,86.8,86.5,86.79,135203.0,86.58,86.8,86.5,86.79,135203.0
2024-05-09 12:20:00,86.8,86.81,86.65,86.68,30421.0,86.8,86.81,86.65,86.68,30421.0
2024-05-09 12:30:00,86.67,86.9,86.65,86.89,85279.0,86.67,86.9,86.65,86.89,85279.0
2024-05-09 12:40:00,86.89,87.12,86.89,87.12,20839.0,86.89,87.12,86.89,87.12,20839.0
2024-05-09 12:50:00,87.13,87.41,87.13,87.28,54969.0,87.13,87.41,87.13,87.28,54969.0
2024-05-09 13:00:00,87.28,87.51,87.24,87.51,26401.0,87.28,87.51,87.24,87.51,26401.0
2024-05-09 13:10:00,87.51,87.63,87.3,87.32,22908.0,87.51,87.63,87.3,87.32,22908.0
2024-05-09 13:20:00,87.32,87.36,87.21,87.36,12393.0,87.32,87.36,87.21,87.36,12393.0
2024-05-09 13:30:00,87.4,87.42,87.24,87.28,20396.0,87.4,87.42,87.24,87.28,20396.0
2024-05-09 13:40:00,87.27,87.42,87.26,87.38,31948.0,87.27,87.42,87.26,87.38,31948.0
2024-05-09 13:50:00,87.39,87.48,87.35,87.44,34677.0,87.39,87.48,87.35,87.44,34677.0
2024-05-09 14:00:00,87.44,87.51,87.23,87.48,138802.0,87.44,87.51,87.23,87.48,138802.0
2024-05-09 14:10:00,87.47,87.57,87.44,87.52,24885.0,87.47,87.57,87.44,87.52,24885.0
2024-05-09 14:20:00,87.55,87.72,87.5,87.64,41562.0,87.55,87.72,87.5,87.64,41562.0
2024-05-09 14:30:00,87.64,87.65,87.27,87.27,39640.0,87.64,87.65,87.27,87.27,39640.0
2024-05-09 14:40:00,87.27,87.43,87.2,87.38,31478.0,87.27,87.43,87.2,87.38,31478.0
2024-05-09 14:50:00,87.39,87.59,87.38,87.58,108478.0,87.39,87.59,87.38,87.58,108478.0
2024-05-09 15:00:00,87.58,87.67,87.57,87.63,60839.0,87.58,87.67,87.57,87.63,60839.0
2024-05-09 15:10:00,87.64,87.75,87.42,87.68,82967.0,87.64,87.75,87.42,87.68,82967.0
2024-05-09 15:20:00,87.67,87.76,87.44,87.73,196498.0,87.67,87.76,87.44,87.73,196498.0
2024-05-09 15:30:00,87.72,87.79,87.66,87.77,48314.0,87.72,87.79,87.66,87.77,48314.0
2024-05-09 15:40:00,87.76,87.77,87.46,87.5,133475.0,87.76,87.77,87.46,87.5,133475.0
2024-05-09 15:50:00,87.5,87.57,87.35,87.42,402394.0,87.5,87.57,87.35,87.42,402394.0
2024-05-10 09:30:00,87.63,88.09,87.25,88.0,110870.0,87.63,88.09,87.25,88.0,110870.0
2024-05-10 09:40:00,87.97,88.02,87.57,87.65,22515.0,87.97,88.02,87.57,87.65,22515.0
2024-05-10 09:50:00,87.69,87.85,87.65,87.81,26875.0,87.69,87.85,87.65,87.81,26875.0
2024-05-10 10:00:00,87.68,87.78,87.52,87.7,28183.0,87.68,87.78,87.52,87.7,28183.0
2024-05-10 10:10:00,87.72,87.82,87.67,87.7,37324.0,87.72,87.82,87.67,87.7,37324.0
2024-05-10 10:20:00,87.7,87.85,87.69,87.72,28055.0,87.7,87.85,87.69,87.72,28055.0
2024-05-10 10:30:00,87.7,87.78,87.59,87.7,40923.0,87.7,87.78,87.59,87.7,40923.0
2024-05-10 10:40:00,87.68,87.73,87.63,87.67,16161.0,87.68,87.73,87.63,87.67,16161.0
2024-05-10 10:50:00,87.67,87.69,87.56,87.65,27684.0,87.67,87.69,87.56,87.65,27684.0
2024-05-10 11:00:00,87.65,87.65,87.52,87.57,25622.0,87.65,87.65,87.52,87.57,25622.0
2024-05-10 11:10:00,87.57,87.59,87.54,87.55,30573.0,87.57,87.59,87.54,87.55,30573.0
2024-05-10 11:20:00,87.55,87.6,87.46,87.5,43579.0,87.55,87.6,87.46,87.5,43579.0
2024-05-10 11:30:00,87.5,87.52,87.37,87.46,51612.0,87.5,87.52,87.37,87.46,51612.0
2024-05-10 11:40:00,87.45,87.49,87.28,87.36,30599.0,87.45,87.49,87.28,87.36,30599.0
2024-05-10 11:50:00,87.33,87.42,87.29,87.38,18391.0,87.33,87.42,87.29,87.38,18391.0
2024-05-10 12:00:00,87.4,87.42,87.18,87.25,31747.0,87.4,87.42,87.18,87.25,31747.0
2024-05-10 12:10:00,87.24,87.26,87.06,87.15,32826.0,87.24,87.26,87.06,87.15,32826.0
2024-05-10 12:20:00,87.14,87.19,87.03,87.03,18727.0,87.14,87.19,87.03,87.03,18727.0
2024-05-10 12:30:00,87.01,87.01,86.75,86.75,12405.0,87.01,87.01,86.75,86.75,12405.0
2024-05-10 12:40:00,86.79,86.85,86.66,86.85,14041.0,86.79,86.85,86.66,86.85,14041.0
2024-05-10 12:50:00,86.86,86.9,86.77,86.84,12878.0,86.86,86.9,86.77,86.84,12878.0
2024-05-10 13:00:00,86.88,86.92,86.82,86.85,7495.0,86.88,86.92,86.82,86.85,7495.0
2024-05-10 13:10:00,86.87,86.89,86.77,86.77,18084.0,86.87,86.89,86.77,86.77,18084.0
2024-05-10 13:20:00,86.75,86.77,86.66,86.77,8092.0,86.75,86.77,86.66,86.77,8092.0
2024-05-10 13:30:00,86.79,86.87,86.69,86.73,14887.0,86.79,86.87,86.69,86.73,14887.0
2024-05-10 13:40:00,86.72,86.84,86.53,86.63,14118.0,86.72,86.84,86.53,86.63,14118.0
2024-05-10 13:50:00,86.62,86.78,86.58,86.76,13631.0,86.62,86.78,86.58,86.76,13631.0
2024-05-10 14:00:00,86.77,86.8,86.64,86.68,15365.0,86.77,86.8,86.64,86.68,15365.0
2024-05-10 14:10:00,86.69,86.73,86.66,86.69,9932.0,86.69,86.73,86.66,86.69,9932.0
2024-05-10 14:20:00,86.69,86.95,86.69,86.85,49231.0,86.69,86.95,86.69,86.85,49231.0
2024-05-10 14:30:00,86.84,86.96,86.72,86.84,23942.0,86.84,86.96,86.72,86.84,23942.0
2024-05-10 14:40:00,86.86,86.96,86.83,86.95,16260.0,86.86,86.96,86.83,86.95,16260.0
2024-05-10 14:50:00,86.94,87.01,86.91,87.0,15518.0,86.94,87.01,86.91,87.0,15518.0
2024-05-10 15:00:00,86.97,87.05,86.94,86.99,15008.0,86.97,87.05,86.94,86.99,15008.0
2024-05-10 15:10:00,87.0,87.01,86.9,86.97,22305.0,87.0,87.01,86.9,86.97,22305.0
2024-05-10 15:20:00,86.94,86.99,86.8,86.86,17871.0,86.94,86.99,86.8,86.86,17871.0
2024-05-10 15:30:00,86.87,86.96,86.82,86.94,32783.0,86.87,86.96,86.82,86.94,32783.0
2024-05-10 15:40:00,86.93,86.94,86.75,86.75,55667.0,86.93,86.94,86.75,86.75,55667.0
2024-05-10 15:50:00,86.74,86.91,86.69,86.69,178903.0,86.74,86.91,86.69,86.69,178903.0
2024-05-13 09:30:00,87.03,87.04,86.54,86.63,44671.0,87.03,87.04,86.54,86.63,44671.0
2024-05-13 09:40:00,86.69,86.99,86.65,86.99,10135.0,86.69,86.99,86.65,86.99,10135.0
2024-05-13 09:50:00,86.98,87.09,86.74,86.74,26674.0,86.98,87.09,86.74,86.74,26674.0
2024-05-13 10:00:00,86.69,86.71,85.74,86.37,100459.0,86.69,86.71,85.74,86.37,100459.0
2024-05-13 10:10:00,86.31,86.42,86.19,86.23,59610.0,86.31,86.42,86.19,86.23,59610.0
2024-05-13 10:20:00,86.21,86.34,86.15,86.31,28092.0,86.21,86.34,86.15,86.31,28092.0
2024-05-13 10:30:00,86.28,86.34,86.12,86.24,30749.0,86.28,86.34,86.12,86.24,30749.0
2024-05-13 10:40:00,86.23,86.26,85.9,85.9,43804.0,86.23,86.26,85.9,85.9,43804.0
2024-05-13 10:50:00,85.89,85.89,85.4,85.45,42843.0,85.89,85.89,85.4,85.45,42843.0
2024-05-13 11:00:00,85.43,85.68,85.27,85.59,33935.0,85.43,85.68,85.27,85.59,33935.0
2024-05-13 11:10:00,85.61,85.75,85.58,85.66,17209.0,85.61,85.75,85.58,85.66,17209.0
2024-05-13 11:20:00,85.67,85.81,85.67,85.7,16818.0,85.67,85.81,85.67,85.7,16818.0
2024-05-13 11:30:00,85.69,85.69,85.51,85.53,19476.0,85.69,85.69,85.51,85.53,19476.0
2024-05-13 11:40:00,85.52,85.72,85.51,85.7,24513.0,85.52,85.72,85.51,85.7,24513.0
2024-05-13 11:50:00,85.68,85.74,85.52,85.52,24998.0,85.68,85.74,85.52,85.52,24998.0
2024-05-13 12:00:00,85.54,85.57,85.07,85.07,35175.0,85.54,85.57,85.07,85.07,35175.0
2024-05-13 12:10:00,85.09,85.33,85.06,85.26,51017.0,85.09,85.33,85.06,85.26,51017.0
2024-05-13 12:20:00,85.28,85.32,85.2,85.21,24231.0,85.28,85.32,85.2,85.21,24231.0
2024-05-13 12:30:00,85.21,85.28,85.14,85.25,31013.0,85.21,85.28,85.14,85.25,31013.0
2024-05-13 12:40:00,85.23,85.45,85.22,85.45,40647.0,85.23,85.45,85.22,85.45,40647.0
2024-05-13 12:50:00,85.46,85.54,85.23,85.32,20333.0,85.46,85.54,85.23,85.32,20333.0
2024-05-13 13:00:00,85.3,85.39,85.28,85.29,22473.0,85.3,85.39,85.28,85.29,22473.0
2024-05-13 13:10:00,85.29,85.4,85.22,85.25,25604.0,85.29,85.4,85.22,85.25,25604.0
2024-05-13 13:20:00,85.23,85.28,85.14,85.2,19294.0,85.23,85.28,85.14,85.2,19294.0
2024-05-13 13:30:00,85.22,85.25,85.03,85.04,36226.0,85.22,85.25,85.03,85.04,36226.0
2024-05-13 13:40:00,85.03,85.16,85.0,85.13,32370.0,85.03,85.16,85.0,85.13,32370.0
2024-05-13 13:50:00,85.12,85.3,85.09,85.24,35159.0,85.12,85.3,85.09,85.24,35159.0
2024-05-13 14:00:00,85.24,85.25,85.08,85.12,14331.0,85.24,85.25,85.08,85.12,14331.0
2024-05-13 14:10:00,85.12,85.14,85.05,85.1,13966.0,85.12,85.14,85.05,85.1,13966.0
2024-05-13 14:20:00,85.11,85.16,85.11,85.14,16605.0,85.11,85.16,85.11,85.14,16605.0
2024-05-13 14:30:00,85.15,85.24,85.12,85.17,20044.0,85.15,85.24,85.12,85.17,20044.0
2024-05-13 14:40:00,85.17,85.23,85.11,85.12,14196.0,85.17,85.23,85.11,85.12,14196.0
2024-05-13 14:50:00,85.12,85.12,85.01,85.06,20153.0,85.12,85.12,85.01,85.06,20153.0
2024-05-13 15:00:00,85.07,85.14,85.06,85.09,22394.0,85.07,85.14,85.06,85.09,22394.0
2024-05-13 15:10:00,85.07,85.12,84.95,85.04,42718.0,85.07,85.12,84.95,85.04,42718.0
2024-05-13 15:20:00,85.04,85.04,84.74,84.83,48666.0,85.04,85.04,84.74,84.83,48666.0
2024-05-13 15:30:00,84.86,85.0,84.84,84.9,46523.0,84.86,85.0,84.84,84.9,46523.0
2024-05-13 15:40:00,84.89,84.93,84.8,84.93,87696.0,84.89,84.93,84.8,84.93,87696.0
2024-05-13 15:50:00,84.93,84.95,84.67,84.7,293426.0,84.93,84.95,84.67,84.7,293426.0
2024-05-14 09:30:00,85.84,86.37,85.41,86.31,76356.0,85.84,86.37,85.41,86.31,76356.0
2024-05-14 09:40:00,86.28,86.42,86.08,86.29,34489.0,86.28,86.42,86.08,86.29,34489.0
2024-05-14 09:50:00,86.29,86.56,86.26,86.41,65768.0,86.29,86.56,86.26,86.41,65768.0
2024-05-14 10:00:00,86.42,86.5,86.0,86.14,38839.0,86.42,86.5,86.0,86.14,38839.0
2024-05-14 10:10:00,86.15,86.32,85.94,85.97,39924.0,86.15,86.32,85.94,85.97,39924.0
2024-05-14 10:20:00,85.97,85.97,85.78,85.86,30491.0,85.97,85.97,85.78,85.86,30491.0
2024-05-14 10:30:00,85.81,85.81,85.43,85.48,19143.0,85.81,85.81,85.43,85.48,19143.0
2024-05-14 10:40:00,85.45,85.62,85.43,85.57,21551.0,85.45,85.62,85.43,85.57,21551.0
2024-05-14 10:50:00,85.56,85.74,85.53,85.71,27950.0,85.56,85.74,85.53,85.71,27950.0
2024-05-14 11:00:00,85.71,85.72,85.41,85.52,18887.0,85.71,85.72,85.41,85.52,18887.0
2024-05-14 11:10:00,85.55,85.66,85.4,85.41,18349.0,85.55,85.66,85.4,85.41,18349.0
2024-05-14 11:20:00,85.42,85.49,85.37,85.44,25404.0,85.42,85.49,85.37,85.44,25404.0
2024-05-14 11:30:00,85.44,85.44,85.23,85.24,16202.0,85.44,85.44,85.23,85.24,16202.0
2024-05-14 11:40:00,85.24,85.27,85.16,85.27,26713.0,85.24,85.27,85.16,85.27,26713.0
2024-05-14 11:50:00,85.24,85.35,85.21,85.27,12212.0,85.24,85.35,85.21,85.27,12212.0
2024-05-14 12:00:00,85.26,85.41,85.26,85.37,12341.0,85.26,85.41,85.26,85.37,12341.0
2024-05-14 12:10:00,85.37,85.37,85.24,85.31,35315.0,85.37,85.37,85.24,85.31,35315.0
2024-05-14 12:20:00,85.31,85.49,85.31,85.36,14676.0,85.31,85.49,85.31,85.36,14676.0
2024-05-14 12:30:00,85.31,85.39,85.26,85.32,18162.0,85.31,85.39,85.26,85.32,18162.0
2024-05-14 12:40:00,85.32,85.48,85.32,85.45,16564.0,85.32,85.48,85.32,85.45,16564.0
2024-05-14 12:50:00,85.44,85.58,85.44,85.57,18237.0,85.44,85.58,85.44,85.57,18237.0
2024-05-14 13:00:00,85.57,85.66,85.49,85.66,14807.0,85.57,85.66,85.49,85.66,14807.0
2024-05-14 13:10:00,85.65,85.67,85.57,85.58,25063.0,85.65,85.67,85.57,85.58,25063.0
2024-05-14 13:20:00,85.58,85.86,85.54,85.84,20976.0,85.58,85.86,85.54,85.84,20976.0
2024-05-14 13:30:00,85.79,85.85,85.72,85.75,17213.0,85.79,85.85,85.72,85.75,17213.0
2024-05-14 13:40:00,85.74,85.82,85.64,85.66,30514.0,85.74,85.82,85.64,85.66,30514.0
2024-05-14 13:50:00,85.67,85.77,85.67,85.74,13421.0,85.67,85.77,85.67,85.74,13421.0
2024-05-14 14:00:00,85.73,85.88,85.73,85.82,13999.0,85.73,85.88,85.73,85.82,13999.0
2024-05-14 14:10:00,85.82,85.89,85.66,85.66,19418.0,85.82,85.89,85.66,85.66,19418.0
2024-05-14 14:20:00,85.7,85.85,85.69,85.75,23961.0,85.7,85.85,85.69,85.75,23961.0
2024-05-14 14:30:00,85.77,85.98,85.75,85.95,14548.0,85.77,85.98,85.75,85.95,14548.0
2024-05-14 14:40:00,85.98,86.09,85.98,86.05,12191.0,85.98,86.09,85.98,86.05,12191.0
2024-05-14 14:50:00,86.04,86.1,86.0,86.1,17739.0,86.04,86.1,86.0,86.1,17739.0
2024-05-14 15:00:00,86.1,86.11,86.04,86.1,18792.0,86.1,86.11,86.04,86.1,18792.0
2024-05-14 15:10:00,86.1,86.15,86.09,86.11,18613.0,86.1,86.15,86.09,86.11,18613.0
2024-05-14 15:20:00,86.1,86.3,86.09,86.3,23873.0,86.1,86.3,86.09,86.3,23873.0
2024-05-14 15:30:00,86.29,86.35,86.17,86.31,54600.0,86.29,86.35,86.17,86.31,54600.0
2024-05-14 15:40:00,86.31,86.49,86.28,86.32,50757.0,86.31,86.49,86.28,86.32,50757.0
2024-05-14 15:50:00,86.33,86.53,86.3,86.44,185104.0,86.33,86.53,86.3,86.44,185104.0
2024-05-15 09:30:00,87.23,88.24,86.79,88.05,105829.0,87.23,88.24,86.79,88.05,105829.0
2024-05-15 09:40:00,88.04,88.58,88.01,88.54,91635.0,88.04,88.58,88.01,88.54,91635.0
2024-05-15 09:50:00,88.5,89.4,88.34,89.34,161337.0,88.5,89.4,88.34,89.34,161337.0
2024-05-15 10:00:00,89.42,89.84,89.23,89.83,96347.0,89.42,89.84,89.23,89.83,96347.0
2024-05-15 10:10:00,89.79,89.82,89.17,89.45,78338.0,89.79,89.82,89.17,89.45,78338.0
2024-05-15 10:20:00,89.49,89.56,89.19,89.39,71937.0,89.49,89.56,89.19,89.39,71937.0
2024-05-15 10:30:00,89.36,89.48,89.17,89.35,51483.0,89.36,89.48,89.17,89.35,51483.0
2024-05-15 10:40:00,89.34,89.54,89.23,89.34,44757.0,89.34,89.54,89.23,89.34,44757.0
2024-05-15 10:50:00,89.34,89.72,89.33,89.69,23767.0,89.34,89.72,89.33,89.69,23767.0
2024-05-15 11:00:00,89.7,89.82,89.59,89.74,27727.0,89.7,89.82,89.59,89.74,27727.0
2024-05-15 11:10:00,89.76,89.83,89.35,89.54,66979.0,89.76,89.83,89.35,89.54,66979.0
2024-05-15 11:20:00,89.53,89.54,89.4,89.48,19487.0,89.53,89.54,89.4,89.48,19487.0
2024-05-15 11:30:00,89.45,89.65,89.45,89.65,13566.0,89.45,89.65,89.45,89.65,13566.0
2024-05-15 11:40:00,89.65,89.67,89.49,89.52,21737.0,89.65,89.67,89.49,89.52,21737.0
2024-05-15 11:50:00,89.52,89.73,89.49,89.64,33454.0,89.52,89.73,89.49,89.64,33454.0
2024-05-15 12:00:00,89.63,89.63,89.42,89.48,22196.0,89.63,89.63,89.42,89.48,22196.0
2024-05-15 12:10:00,89.47,89.66,89.46,89.57,27157.0,89.47,89.66,89.46,89.57,27157.0
2024-05-15 12:20:00,89.56,89.63,89.53,89.62,13455.0,89.56,89.63,89.53,89.62,13455.0
2024-05-15 12:30:00,89.64,89.72,89.59,89.67,15055.0,89.64,89.72,89.59,89.67,15055.0
2024-05-15 12:40:00,89.65,89.65,89.49,89.52,18529.0,89.65,89.65,89.49,89.52,18529.0
2024-05-15 12:50:00,89.52,89.74,89.5,89.69,14584.0,89.52,89.74,89.5,89.69,14584.0
2024-05-15 13:00:00,89.7,89.74,89.66,89.73,10424.0,89.7,89.74,89.66,89.73,10424.0
2024-05-15 13:10:00,89.72,89.74,89.58,89.62,8911.0,89.72,89.74,89.58,89.62,8911.0
2024-05-15 13:20:00,89.61,89.74,89.58,89.65,8467.0,89.61,89.74,89.58,89.65,8467.0
2024-05-15 13:30:00,89.62,89.73,89.6,89.64,15227.0,89.62,89.73,89.6,89.64,15227.0
2024-05-15 13:40:00,89.66,89.66,89.53,89.54,15564.0,89.66,89.66,89.53,89.54,15564.0
2024-05-15 13:50:00,89.54,89.62,89.54,89.58,11100.0,89.54,89.62,89.54,89.58,11100.0
2024-05-15 14:00:00,89.57,89.74,89.5,89.74,18242.0,89.57,89.74,89.5,89.74,18242.0
2024-05-15 14:10:00,89.74,89.81,89.71,89.8,30421.0,89.74,89.81,89.71,89.8,30421.0
2024-05-15 14:20:00,89.81,89.85,89.74,89.77,16830.0,89.81,89.85,89.74,89.77,16830.0
2024-05-15 14:30:00,89.73,89.73,89.56,89.68,18794.0,89.73,89.73,89.56,89.68,18794.0
2024-05-15 14:40:00,89.7,89.76,89.6,89.71,12309.0,89.7,89.76,89.6,89.71,12309.0
2024-05-15 14:50:00,89.71,89.72,89.63,89.67,17149.0,89.71,89.72,89.63,89.67,17149.0
2024-05-15 15:00:00,89.67,89.84,89.66,89.84,37760.0,89.67,89.84,89.66,89.84,37760.0
2024-05-15 15:10:00,89.84,89.88,89.8,89.87,38205.0,89.84,89.88,89.8,89.87,38205.0
2024-05-15 15:20:00,89.85,89.94,89.76,89.8,23607.0,89.85,89.94,89.76,89.8,23607.0
2024-05-15 15:30:00,89.79,90.05,89.78,90.02,87153.0,89.79,90.05,89.78,90.02,87153.0
2024-05-15 15:40:00,90.01,90.11,89.99,90.01,82529.0,90.01,90.11,89.99,90.01,82529.0
2024-05-15 15:50:00,90.0,90.37,90.0,90.17,250364.0,90.0,90.37,90.0,90.17,250364.0
2024-05-16 09:30:00,90.09,90.89,90.09,90.64,61430.0,90.09,90.89,90.09,90.64,61430.0
2024-05-16 09:40:00,90.65,90.65,90.11,90.29,29342.0,90.65,90.65,90.11,90.29,29342.0
2024-05-16 09:50:00,90.3,90.45,90.15,90.45,28145.0,90.3,90.45,90.15,90.45,28145.0
2024-05-16 10:00:00,90.47,90.68,90.37,90.55,32711.0,90.47,90.68,90.37,90.55,32711.0
2024-05-16 10:10:00,90.56,90.98,90.55,90.93,55516.0,90.56,90.98,90.55,90.93,55516.0
2024-05-16 10:20:00,90.95,90.95,90.72,90.86,42090.0,90.95,90.95,90.72,90.86,42090.0
2024-05-16 10:30:00,90.83,90.86,90.41,90.48,45873.0,90.83,90.86,90.41,90.48,45873.0
2024-05-16 10:40:00,90.48,90.5,90.35,90.4,25535.0,90.48,90.5,90.35,90.4,25535.0
2024-05-16 10:50:00,90.42,90.44,90.2,90.43,35351.0,90.42,90.44,90.2,90.43,35351.0
2024-05-16 11:00:00,90.42,90.54,90.38,90.39,23530.0,90.42,90.54,90.38,90.39,23530.0
2024-05-16 11:10:00,90.36,90.37,90.02,90.03,28029.0,90.36,90.37,90.02,90.03,28029.0
2024-05-16 11:20:00,90.0,90.28,89.94,90.28,27449.0,90.0,90.28,89.94,90.28,27449.0
2024-05-16 11:30:00,90.28,90.39,90.13,90.16,58612.0,90.28,90.39,90.13,90.16,58612.0
2024-05-16 11:40:00,90.12,90.25,90.12,90.23,21507.0,90.12,90.25,90.12,90.23,21507.0
2024-05-16 11:50:00,90.23,90.29,90.17,90.26,11982.0,90.23,90.29,90.17,90.26,11982.0
2024-05-16 12:00:00,90.26,90.31,90.19,90.2,16854.0,90.26,90.31,90.19,90.2,16854.0
2024-05-16 12:10:00,90.21,90.38,90.21,90.31,20023.0,90.21,90.38,90.21,90.31,20023.0
2024-05-16 12:20:00,90.28,90.34,90.21,90.29,11323.0,90.28,90.34,90.21,90.29,11323.0
2024-05-16 12:30:00,90.28,90.36,90.28,90.31,13810.0,90.28,90.36,90.28,90.31,13810.0
2024-05-16 12:40:00,90.29,90.32,90.2,90.32,17216.0,90.29,90.32,90.2,90.32,17216.0
2024-05-16 12:50:00,90.32,90.41,90.31,90.32,15680.0,90.32,90.41,90.31,90.32,15680.0
2024-05-16 13:00:00,90.31,90.37,90.25,90.33,12811.0,90.31,90.37,90.25,90.33,12811.0
2024-05-16 13:10:00,90.34,90.46,90.33,90.41,13808.0,90.34,90.46,90.33,90.41,13808.0
2024-05-16 13:20:00,90.41,90.41,90.19,90.28,21028.0,90.41,90.41,90.19,90.28,21028.0
2024-05-16 13:30:00,90.25,90.36,90.24,90.31,22798.0,90.25,90.36,90.24,90.31,22798.0
2024-05-16 13:40:00,90.31,90.38,90.29,90.37,10477.0,90.31,90.38,90.29,90.37,10477.0
2024-05-16 13:50:00,90.38,90.45,90.36,90.37,11993.0,90.38,90.45,90.36,90.37,11993.0
2024-05-16 14:00:00,90.36,90.38,90.25,90.28,13246.0,90.36,90.38,90.25,90.28,13246.0
2024-05-16 14:10:00,90.24,90.24,90.04,90.2,17229.0,90.24,90.24,90.04,90.2,17229.0
2024-05-16 14:20:00,90.2,90.28,90.15,90.28,15225.0,90.2,90.28,90.15,90.28,15225.0
2024-05-16 14:30:00,90.28,90.31,90.19,90.24,25836.0,90.28,90.31,90.19,90.24,25836.0
2024-05-16 14:40:00,90.25,90.43,90.24,90.38,36519.0,90.25,90.43,90.24,90.38,36519.0
2024-05-16 14:50:00,90.38,90.41,90.32,90.33,17857.0,90.38,90.41,90.32,90.33,17857.0
2024-05-16 15:00:00,90.34,90.4,90.29,90.38,15527.0,90.34,90.4,90.29,90.38,15527.0
2024-05-16 15:10:00,90.39,90.4,90.26,90.37,25507.0,90.39,90.4,90.26,90.37,25507.0
2024-05-16 15:20:00,90.38,90.47,90.36,90.43,23752.0,90.38,90.47,90.36,90.43,23752.0
2024-05-16 15:30:00,90.43,90.43,90.24,90.29,36296.0,90.43,90.43,90.24,90.29,36296.0
2024-05-16 15:40:00,90.28,90.29,90.14,90.23,45455.0,90.28,90.29,90.14,90.23,45455.0
2024-05-16 15:50:00,90.23,90.47,90.06,90.12,185887.0,90.23,90.47,90.06,90.12,185887.0
2024-05-17 09:30:00,90.28,90.48,89.52,89.78,102589.0,90.28,90.48,89.52,89.78,102589.0
2024-05-17 09:40:00,89.76,89.8,89.46,89.56,33791.0,89.76,89.8,89.46,89.56,33791.0
2024-05-17 09:50:00,89.58,89.87,89.58,89.79,67584.0,89.58,89.87,89.58,89.79,67584.0
2024-05-17 10:00:00,89.79,89.8,89.37,89.47,43472.0,89.79,89.8,89.37,89.47,43472.0
2024-05-17 10:10:00,89.44,89.45,89.03,89.15,52402.0,89.44,89.45,89.03,89.15,52402.0
2024-05-17 10:20:00,89.14,89.36,89.13,89.19,80254.0,89.14,89.36,89.13,89.19,80254.0
2024-05-17 10:30:00,89.2,89.2,88.89,88.91,68570.0,89.2,89.2,88.89,88.91,68570.0
2024-05-17 10:40:00,88.89,89.0,88.59,88.59,20400.0,88.89,89.0,88.59,88.59,20400.0
2024-05-17 10:50:00,88.59,88.79,88.58,88.76,34282.0,88.59,88.79,88.58,88.76,34282.0
2024-05-17 11:00:00,88.76,88.98,88.71,88.98,29323.0,88.76,88.98,88.71,88.98,29323.0
2024-05-17 11:10:00,88.94,88.94,88.66,88.68,10849.0,88.94,88.94,88.66,88.68,10849.0
2024-05-17 11:20:00,88.67,88.9,88.67,88.76,11661.0,88.67,88.9,88.67,88.76,11661.0
2024-05-17 11:30:00,88.73,88.82,88.71,88.77,11343.0,88.73,88.82,88.71,88.77,11343.0
2024-05-17 11:40:00,88.78,88.82,88.73,88.75,11285.0,88.78,88.82,88.73,88.75,11285.0
2024-05-17 11:50:00,88.74,88.76,88.59,88.74,13838.0,88.74,88.76,88.59,88.74,13838.0
2024-05-17 12:00:00,88.77,88.83,88.72,88.72,8346.0,88.77,88.83,88.72,88.72,8346.0
2024-05-17 12:10:00,88.75,88.83,88.73,88.81,9252.0,88.75,88.83,88.73,88.81,9252.0
2024-05-17 12:20:00,88.82,88.93,88.82,88.89,12638.0,88.82,88.93,88.82,88.89,12638.0
2024-05-17 12:30:00,88.84,88.91,88.76,88.88,9996.0,88.84,88.91,88.76,88.88,9996.0
2024-05-17 12:40:00,88.87,88.87,88.74,88.74,14534.0,88.87,88.87,88.74,88.74,14534.0
2024-05-17 12:50:00,88.76,88.86,88.75,88.75,11948.0,88.76,88.86,88.75,88.75,11948.0
2024-05-17 13:00:00,88.74,88.97,88.7,88.94,19770.0,88.74,88.97,88.7,88.94,19770.0
2024-05-17 13:10:00,88.96,89.04,88.91,88.95,62908.0,88.96,89.04,88.91,88.95,62908.0
2024-05-17 13:20:00,88.96,89.01,88.93,89.0,20054.0,88.96,89.01,88.93,89.0,20054.0
2024-05-17 13:30:00,89.0,89.0,88.94,88.97,15873.0,89.0,89.0,88.94,88.97,15873.0
2024-05-17 13:40:00,88.97,89.01,88.94,89.0,22700.0,88.97,89.01,88.94,89.0,22700.0
2024-05-17 13:50:00,89.0,89.04,88.74,88.82,64514.0,89.0,89.04,88.74,88.82,64514.0
2024-05-17 14:00:00,88.81,88.9,88.77,88.81,12772.0,88.81,88.9,88.77,88.81,12772.0
2024-05-17 14:10:00,88.81,88.82,88.73,88.76,11929.0,88.81,88.82,88.73,88.76,11929.0
2024-05-17 14:20:00,88.75,88.88,88.74,88.88,14102.0,88.75,88.88,88.74,88.88,14102.0
2024-05-17 14:30:00,88.89,88.93,88.82,88.83,11357.0,88.89,88.93,88.82,88.83,11357.0
2024-05-17 14:40:00,88.84,88.89,88.76,88.82,11682.0,88.84,88.89,88.76,88.82,11682.0
2024-05-17 14:50:00,88.83,88.93,88.82,88.92,14954.0,88.83,88.93,88.82,88.92,14954.0
2024-05-17 15:00:00,88.93,89.01,88.92,88.96,18966.0,88.93,89.01,88.92,88.96,18966.0
2024-05-17 15:10:00,88.95,89.04,88.89,88.91,43283.0,88.95,89.04,88.89,88.91,43283.0
2024-05-17 15:20:00,88.94,88.98,88.9,88.95,20026.0,88.94,88.98,88.9,88.95,20026.0
2024-05-17 15:30:00,88.95,89.02,88.84,88.99,35924.0,88.95,89.02,88.84,88.99,35924.0
2024-05-17 15:40:00,88.98,89.01,88.91,88.97,48518.0,88.98,89.01,88.91,88.97,48518.0
2024-05-17 15:50:00,88.95,89.21,88.94,89.14,153496.0,88.95,89.21,88.94,89.14,153496.0
2024-05-20 09:30:00,89.33,89.76,89.0,89.43,70888.0,89.33,89.76,89.0,89.43,70888.0
2024-05-20 09:40:00,89.47,89.87,89.44,89.65,38440.0,89.47,89.87,89.44,89.65,38440.0
2024-05-20 09:50:00,89.65,89.77,89.57,89.65,18205.0,89.65,89.77,89.57,89.65,18205.0
2024-05-20 10:00:00,89.6,89.6,89.24,89.29,10982.0,89.6,89.6,89.24,89.29,10982.0
2024-05-20 10:10:00,89.27,89.3,89.07,89.29,22294.0,89.27,89.3,89.07,89.29,22294.0
2024-05-20 10:20:00,89.3,89.52,89.24,89.49,13292.0,89.3,89.52,89.24,89.49,13292.0
2024-05-20 10:30:00,89.48,89.6,89.42,89.6,9713.0,89.48,89.6,89.42,89.6,9713.0
2024-05-20 10:40:00,89.61,89.75,89.58,89.72,10948.0,89.61,89.75,89.58,89.72,10948.0
2024-05-20 10:50:00,89.71,89.78,89.62,89.72,11480.0,89.71,89.78,89.62,89.72,11480.0
2024-05-20 11:00:00,89.72,89.78,89.67,89.72,11062.0,89.72,89.78,89.67,89.72,11062.0
2024-05-20 11:10:00,89.71,89.72,89.54,89.67,8407.0,89.71,89.72,89.54,89.67,8407.0
2024-05-20 11:20:00,89.66,89.83,89.66,89.83,15282.0,89.66,89.83,89.66,89.83,15282.0
2024-05-20 11:30:00,89.82,89.92,89.76,89.76,59409.0,89.82,89.92,89.76,89.76,59409.0
2024-05-20 11:40:00,89.77,89.91,89.74,89.84,20162.0,89.77,89.91,89.74,89.84,20162.0
2024-05-20 11:50:00,89.82,89.88,89.74,89.84,7166.0,89.82,89.88,89.74,89.84,7166.0
2024-05-20 12:00:00,89.83,89.84,89.69,89.69,5559.0,89.83,89.84,89.69,89.69,5559.0
2024-05-20 12:10:00,89.7,89.71,89.5,89.51,7100.0,89.7,89.71,89.5,89.51,7100.0
2024-05-20 12:20:00,89.51,89.54,89.44,89.48,6929.0,89.51,89.54,89.44,89.48,6929.0
2024-05-20 12:30:00,89.49,89.54,89.46,89.51,6873.0,89.49,89.54,89.46,89.51,6873.0
2024-05-20 12:40:00,89.51,89.58,89.5,89.52,5250.0,89.51,89.58,89.5,89.52,5250.0
2024-05-20 12:50:00,89.48,89.53,89.44,89.53,9831.0,89.48,89.53,89.44,89.53,9831.0
2024-05-20 13:00:00,89.51,89.61,89.48,89.54,22917.0,89.51,89.61,89.48,89.54,22917.0
2024-05-20 13:10:00,89.56,89.69,89.51,89.63,25092.0,89.56,89.69,89.51,89.63,25092.0
2024-05-20 13:20:00,89.62,89.62,89.5,89.5,7918.0,89.62,89.62,89.5,89.5,7918.0
2024-05-20 13:30:00,89.41,89.47,89.35,89.4,7291.0,89.41,89.47,89.35,89.4,7291.0
2024-05-20 13:40:00,89.4,89.46,89.33,89.45,14302.0,89.4,89.46,89.33,89.45,14302.0
2024-05-20 13:50:00,89.45,89.5,89.44,89.48,16212.0,89.45,89.5,89.44,89.48,16212.0
2024-05-20 14:00:00,89.47,89.48,89.21,89.32,23101.0,89.47,89.48,89.21,89.32,23101.0
2024-05-20 14:10:00,89.31,89.38,89.27,89.27,6054.0,89.31,89.38,89.27,89.27,6054.0
2024-05-20 14:20:00,89.27,89.37,89.27,89.33,42303.0,89.27,89.37,89.27,89.33,42303.0
2024-05-20 14:30:00,89.34,89.54,89.34,89.47,23284.0,89.34,89.54,89.34,89.47,23284.0
2024-05-20 14:40:00,89.47,89.52,89.31,89.31,21369.0,89.47,89.52,89.31,89.31,21369.0
2024-05-20 14:50:00,89.32,89.34,89.27,89.28,5293.0,89.32,89.34,89.27,89.28,5293.0
2024-05-20 15:00:00,89.23,89.28,89.22,89.25,7086.0,89.23,89.28,89.22,89.25,7086.0
2024-05-20 15:10:00,89.25,89.3,89.23,89.24,9766.0,89.25,89.3,89.23,89.24,9766.0
2024-05-20 15:20:00,89.24,89.29,89.21,89.28,11377.0,89.24,89.29,89.21,89.28,11377.0
2024-05-20 15:30:00,89.3,89.48,89.28,89.46,36863.0,89.3,89.48,89.28,89.46,36863.0
2024-05-20 15:40:00,89.45,89.58,89.44,89.53,67328.0,89.45,89.58,89.44,89.53,67328.0
2024-05-20 15:50:00,89.52,89.81,89.52,89.81,167398.0,89.52,89.81,89.52,89.81,167398.0
2024-05-21 09:30:00,90.21,90.73,90.04,90.44,109962.0,90.21,90.73,90.04,90.44,109962.0
2024-05-21 09:40:00,90.44,90.67,90.43,90.56,40009.0,90.44,90.67,90.43,90.56,40009.0
2024-05-21 09:50:00,90.58,90.65,90.27,90.37,74359.0,90.58,90.65,90.27,90.37,74359.0
2024-05-21 10:00:00,90.38,90.44,90.2,90.38,31508.0,90.38,90.44,90.2,90.38,31508.0
2024-05-21 10:10:00,90.4,90.44,90.29,90.32,28207.0,90.4,90.44,90.29,90.32,28207.0
2024-05-21 10:20:00,90.34,90.36,90.2,90.32,76416.0,90.34,90.36,90.2,90.32,76416.0
2024-05-21 10:30:00,90.32,90.41,90.2,90.39,100839.0,90.32,90.41,90.2,90.39,100839.0
2024-05-21 10:40:00,90.42,90.43,90.33,90.38,18277.0,90.42,90.43,90.33,90.38,18277.0
2024-05-21 10:50:00,90.38,90.4,90.33,90.34,28931.0,90.38,90.4,90.33,90.34,28931.0
2024-05-21 11:00:00,90.33,90.36,90.14,90.25,58001.0,90.33,90.36,90.14,90.25,58001.0
2024-05-21 11:10:00,90.26,90.36,90.2,90.32,46336.0,90.26,90.36,90.2,90.32,46336.0
2024-05-21 11:20:00,90.31,90.37,90.28,90.31,15243.0,90.31,90.37,90.28,90.31,15243.0
2024-05-21 11:30:00,90.31,90.34,90.26,90.33,20667.0,90.31,90.34,90.26,90.33,20667.0
2024-05-21 11:40:00,90.33,90.34,90.28,90.31,10863.0,90.33,90.34,90.28,90.31,10863.0
2024-05-21 11:50:00,90.31,90.31,90.11,90.18,62757.0,90.31,90.31,90.11,90.18,62757.0
2024-05-21 12:00:00,90.18,90.18,90.01,90.09,15629.0,90.18,90.18,90.01,90.09,15629.0
2024-05-21 12:10:00,90.11,90.15,90.06,90.12,12207.0,90.11,90.15,90.06,90.12,12207.0
2024-05-21 12:20:00,90.12,90.13,90.08,90.09,9419.0,90.12,90.13,90.08,90.09,9419.0
2024-05-21 12:30:00,90.09,90.14,90.07,90.09,9835.0,90.09,90.14,90.07,90.09,9835.0
2024-05-21 12:40:00,90.09,90.2,90.07,90.18,68462.0,90.09,90.2,90.07,90.18,68462.0
2024-05-21 12:50:00,90.18,90.19,90.12,90.17,16422.0,90.18,90.19,90.12,90.17,16422.0
2024-05-21 13:00:00,90.17,90.17,90.08,90.16,21200.0,90.17,90.17,90.08,90.16,21200.0
2024-05-21 13:10:00,90.15,90.16,90.1,90.12,31625.0,90.15,90.16,90.1,90.12,31625.0
2024-05-21 13:20:00,90.14,90.18,90.04,90.18,35447.0,90.14,90.18,90.04,90.18,35447.0
2024-05-21 13:30:00,90.16,90.18,90.12,90.13,10784.0,90.16,90.18,90.12,90.13,10784.0
2024-05-21 13:40:00,90.14,90.29,90.14,90.24,36030.0,90.14,90.29,90.14,90.24,36030.0
2024-05-21 13:50:00,90.23,90.31,90.23,90.29,11235.0,90.23,90.31,90.23,90.29,11235.0
2024-05-21 14:00:00,90.29,90.29,90.23,90.25,12287.0,90.29,90.29,90.23,90.25,12287.0
2024-05-21 14:10:00,90.28,90.36,90.24,90.28,15595.0,90.28,90.36,90.24,90.28,15595.0
2024-05-21 14:20:00,90.3,90.32,90.25,90.26,19318.0,90.3,90.32,90.25,90.26,19318.0
2024-05-21 14:30:00,90.27,90.3,90.12,90.14,30817.0,90.27,90.3,90.12,90.14,30817.0
2024-05-21 14:40:00,90.11,90.16,90.06,90.09,14271.0,90.11,90.16,90.06,90.09,14271.0
2024-05-21 14:50:00,90.09,90.12,90.08,90.12,12778.0,90.09,90.12,90.08,90.12,12778.0
2024-05-21 15:00:00,90.13,90.18,90.07,90.12,22165.0,90.13,90.18,90.07,90.12,22165.0
2024-05-21 15:10:00,90.14,90.23,90.13,90.18,16922.0,90.14,90.23,90.13,90.18,16922.0
2024-05-21 15:20:00,90.18,90.22,90.17,90.21,15148.0,90.18,90.22,90.17,90.21,15148.0
2024-05-21 15:30:00,90.2,90.38,90.2,90.33,23746.0,90.2,90.38,90.2,90.33,23746.0
2024-05-21 15:40:00,90.32,90.33,90.25,90.31,70298.0,90.32,90.33,90.25,90.31,70298.0
2024-05-21 15:50:00,90.32,90.49,90.31,90.34,182055.0,90.32,90.49,90.31,90.34,182055.0
2024-05-22 09:30:00,90.95,91.59,90.9,91.34,103341.0,90.95,91.59,90.9,91.34,103341.0
2024-05-22 09:40:00,91.34,91.94,91.25,91.53,63545.0,91.34,91.94,91.25,91.53,63545.0
2024-05-22 09:50:00,91.53,91.64,91.25,91.36,72879.0,91.53,91.64,91.25,91.36,72879.0
2024-05-22 10:00:00,91.36,91.48,91.15,91.33,71456.0,91.36,91.48,91.15,91.33,71456.0
2024-05-22 10:10:00,91.38,91.46,91.25,91.35,31149.0,91.38,91.46,91.25,91.35,31149.0
2024-05-22 10:20:00,91.37,91.54,91.22,91.49,40661.0,91.37,91.54,91.22,91.49,40661.0
2024-05-22 10:30:00,91.53,91.57,91.33,91.37,48311.0,91.53,91.57,91.33,91.37,48311.0
2024-05-22 10:40:00,91.37,91.37,90.84,90.89,24537.0,91.37,91.37,90.84,90.89,24537.0
2024-05-22 10:50:00,90.88,91.09,90.85,91.06,32782.0,90.88,91.09,90.85,91.06,32782.0
2024-05-22 11:00:00,91.06,91.14,90.8,90.86,35671.0,91.06,91.14,90.8,90.86,35671.0
2024-05-22 11:10:00,90.84,90.88,90.66,90.72,22261.0,90.84,90.88,90.66,90.72,22261.0
2024-05-22 11:20:00,90.73,90.74,90.62,90.62,24349.0,90.73,90.74,90.62,90.62,24349.0
2024-05-22 11:30:00,90.6,90.72,90.56,90.69,15991.0,90.6,90.72,90.56,90.69,15991.0
2024-05-22 11:40:00,90.69,90.8,90.65,90.8,32810.0,90.69,90.8,90.65,90.8,32810.0
2024-05-22 11:50:00,90.8,90.94,90.65,90.7,24555.0,90.8,90.94,90.65,90.7,24555.0
2024-05-22 12:00:00,90.7,90.93,90.68,90.77,59121.0,90.7,90.93,90.68,90.77,59121.0
2024-05-22 12:10:00,90.78,90.92,90.72,90.73,24461.0,90.78,90.92,90.72,90.73,24461.0
2024-05-22 12:20:00,90.73,90.88,90.7,90.83,17868.0,90.73,90.88,90.7,90.83,17868.0
2024-05-22 12:30:00,90.81,90.93,90.79,90.82,40296.0,90.81,90.93,90.79,90.82,40296.0
2024-05-22 12:40:00,90.81,90.87,90.75,90.77,27122.0,90.81,90.87,90.75,90.77,27122.0
2024-05-22 12:50:00,90.79,90.87,90.77,90.86,12751.0,90.79,90.87,90.77,90.86,12751.0
2024-05-22 13:00:00,90.88,91.02,90.87,90.98,18517.0,90.88,91.02,90.87,90.98,18517.0
2024-05-22 13:10:00,90.98,91.09,90.95,91.08,16609.0,90.98,91.09,90.95,91.08,16609.0
2024-05-22 13:20:00,91.08,91.09,90.96,91.0,19665.0,91.08,91.09,90.96,91.0,19665.0
2024-05-22 13:30:00,90.99,91.0,90.76,90.79,30690.0,90.99,91.0,90.76,90.79,30690.0
2024-05-22 13:40:00,90.78,90.82,90.69,90.71,16378.0,90.78,90.82,90.69,90.71,16378.0
2024-05-22 13:50:00,90.73,90.83,90.71,90.81,16962.0,90.73,90.83,90.71,90.81,16962.0
2024-05-22 14:00:00,90.79,90.81,90.52,90.53,27590.0,90.79,90.81,90.52,90.53,27590.0
2024-05-22 14:10:00,90.53,90.53,90.41,90.47,16911.0,90.53,90.53,90.41,90.47,16911.0
2024-05-22 14:20:00,90.46,90.47,90.25,90.27,17714.0,90.46,90.47,90.25,90.27,17714.0
2024-05-22 14:30:00,90.28,90.31,90.18,90.2,16243.0,90.28,90.31,90.18,90.2,16243.0
2024-05-22 14:40:00,90.21,90.38,90.17,90.38,10501.0,90.21,90.38,90.17,90.38,10501.0
2024-05-22 14:50:00,90.39,90.52,90.38,90.52,14072.0,90.39,90.52,90.38,90.52,14072.0
2024-05-22 15:00:00,90.52,90.58,90.42,90.45,16772.0,90.52,90.58,90.42,90.45,16772.0
2024-05-22 15:10:00,90.45,90.45,90.27,90.27,20177.0,90.45,90.45,90.27,90.27,20177.0
2024-05-22 15:20:00,90.29,90.41,90.29,90.38,18607.0,90.29,90.41,90.29,90.38,18607.0
2024-05-22 15:30:00,90.4,90.57,90.37,90.37,26310.0,90.4,90.57,90.37,90.37,26310.0
2024-05-22 15:40:00,90.37,90.39,90.16,90.17,56999.0,90.37,90.39,90.16,90.17,56999.0
2024-05-22 15:50:00,90.17,90.27,90.03,90.24,157862.0,90.17,90.27,90.03,90.24,157862.0
2024-05-23 09:30:00,90.18,90.2,88.64,88.9,73844.0,90.18,90.2,88.64,88.9,73844.0
2024-05-23 09:40:00,88.9,89.41,88.86,89.36,39536.0,88.9,89.41,88.86,89.36,39536.0
2024-05-23 09:50:00,89.38,89.41,89.15,89.39,29363.0,89.38,89.41,89.15,89.39,29363.0
2024-05-23 10:00:00,89.42,89.66,89.32,89.32,27466.0,89.42,89.66,89.32,89.32,27466.0
2024-05-23 10:10:00,89.31,89.45,89.18,89.31,21840.0,89.31,89.45,89.18,89.31,21840.0
2024-05-23 10:20:00,89.29,89.37,89.23,89.27,17335.0,89.29,89.37,89.23,89.27,17335.0
2024-05-23 10:30:00,89.27,89.27,89.02,89.16,15184.0,89.27,89.27,89.02,89.16,15184.0
2024-05-23 10:40:00,89.17,89.2,88.64,88.69,23280.0,89.17,89.2,88.64,88.69,23280.0
2024-05-23 10:50:00,88.69,88.85,88.63,88.77,28145.0,88.69,88.85,88.63,88.77,28145.0
2024-05-23 11:00:00,88.79,88.94,88.65,88.91,21513.0,88.79,88.94,88.65,88.91,21513.0
2024-05-23 11:10:00,88.89,89.06,88.79,88.98,20130.0,88.89,89.06,88.79,88.98,20130.0
2024-05-23 11:20:00,88.98,88.99,88.88,88.94,15044.0,88.98,88.99,88.88,88.94,15044.0
2024-05-23 11:30:00,88.95,88.96,88.77,88.78,15025.0,88.95,88.96,88.77,88.78,15025.0
2024-05-23 11:40:00,88.8,88.83,88.66,88.69,12078.0,88.8,88.83,88.66,88.69,12078.0
2024-05-23 11:50:00,88.65,88.73,88.48,88.51,34470.0,88.65,88.73,88.48,88.51,34470.0
2024-05-23 12:00:00,88.5,88.65,88.41,88.41,22387.0,88.5,88.65,88.41,88.41,22387.0
2024-05-23 12:10:00,88.4,88.48,88.31,88.39,23299.0,88.4,88.48,88.31,88.39,23299.0
2024-05-23 12:20:00,88.39,88.5,88.29,88.3,31281.0,88.39,88.5,88.29,88.3,31281.0
2024-05-23 12:30:00,88.29,88.45,88.21,88.23,23332.0,88.29,88.45,88.21,88.23,23332.0
2024-05-23 12:40:00,88.21,88.21,87.95,88.01,65289.0,88.21,88.21,87.95,88.01,65289.0
2024-05-23 12:50:00,88.01,88.06,87.9,87.91,19890.0,88.01,88.06,87.9,87.91,19890.0
2024-05-23 13:00:00,87.92,88.15,87.88,88.1,21051.0,87.92,88.15,87.88,88.1,21051.0
2024-05-23 13:10:00,88.1,88.3,88.09,88.14,16644.0,88.1,88.3,88.09,88.14,16644.0
2024-05-23 13:20:00,88.12,88.17,88.01,88.01,18078.0,88.12,88.17,88.01,88.01,18078.0
2024-05-23 13:30:00,88.01,88.13,87.7,87.74,52470.0,88.01,88.13,87.7,87.74,52470.0
2024-05-23 13:40:00,87.73,87.86,87.45,87.62,22392.0,87.73,87.86,87.45,87.62,22392.0
2024-05-23 13:50:00,87.62,87.64,87.41,87.48,29734.0,87.62,87.64,87.41,87.48,29734.0
2024-05-23 14:00:00,87.46,87.48,87.25,87.31,20948.0,87.46,87.48,87.25,87.31,20948.0
2024-05-23 14:10:00,87.31,87.38,87.25,87.26,38427.0,87.31,87.38,87.25,87.26,38427.0
2024-05-23 14:20:00,87.27,87.41,87.25,87.37,28474.0,87.27,87.41,87.25,87.37,28474.0
2024-05-23 14:30:00,87.35,87.43,87.29,87.41,33222.0,87.35,87.43,87.29,87.41,33222.0
2024-05-23 14:40:00,87.39,87.46,87.25,87.3,23050.0,87.39,87.46,87.25,87.3,23050.0
2024-05-23 14:50:00,87.31,87.32,87.05,87.05,51176.0,87.31,87.32,87.05,87.05,51176.0
2024-05-23 15:00:00,87.07,87.44,87.05,87.43,25594.0,87.07,87.44,87.05,87.43,25594.0
2024-05-23 15:10:00,87.44,87.57,87.35,87.51,33618.0,87.44,87.57,87.35,87.51,33618.0
2024-05-23 15:20:00,87.52,87.57,87.37,87.45,37072.0,87.52,87.57,87.37,87.45,37072.0
2024-05-23 15:30:00,87.45,87.52,87.25,87.44,62949.0,87.45,87.52,87.25,87.44,62949.0
2024-05-23 15:40:00,87.45,87.55,87.35,87.51,71167.0,87.45,87.55,87.35,87.51,71167.0
2024-05-23 15:50:00,87.51,87.62,87.29,87.46,258088.0,87.51,87.62,87.29,87.46,258088.0
2024-05-24 09:30:00,87.66,88.06,87.49,87.89,53307.0,87.66,88.06,87.49,87.89,53307.0
2024-05-24 09:40:00,87.87,87.87,87.39,87.45,16264.0,87.87,87.87,87.39,87.45,16264.0
2024-05-24 09:50:00,87.45,87.63,87.31,87.56,28175.0,87.45,87.63,87.31,87.56,28175.0
2024-05-24 10:00:00,87.59,87.89,87.53,87.68,32377.0,87.59,87.89,87.53,87.68,32377.0
2024-05-24 10:10:00,87.7,87.81,87.57,87.57,17621.0,87.7,87.81,87.57,87.57,17621.0
2024-05-24 10:20:00,87.59,87.87,87.52,87.84,16788.0,87.59,87.87,87.52,87.84,16788.0
2024-05-24 10:30:00,87.84,87.94,87.71,87.76,21241.0,87.84,87.94,87.71,87.76,21241.0
2024-05-24 10:40:00,87.76,87.92,87.7,87.92,24502.0,87.76,87.92,87.7,87.92,24502.0
2024-05-24 10:50:00,87.94,88.01,87.79,87.93,28581.0,87.94,88.01,87.79,87.93,28581.0
2024-05-24 11:00:00,87.91,88.05,87.84,88.05,10311.0,87.91,88.05,87.84,88.05,10311.0
2024-05-24 11:10:00,88.05,88.32,88.05,88.22,15945.0,88.05,88.32,88.05,88.22,15945.0
2024-05-24 11:20:00,88.22,88.28,88.11,88.18,54968.0,88.22,88.28,88.11,88.18,54968.0
2024-05-24 11:30:00,88.18,88.26,88.06,88.13,31939.0,88.18,88.26,88.06,88.13,31939.0
2024-05-24 11:40:00,88.13,88.27,88.13,88.2,16865.0,88.13,88.27,88.13,88.2,16865.0
2024-05-24 11:50:00,88.21,88.21,88.01,88.01,9582.0,88.21,88.21,88.01,88.01,9582.0
2024-05-24 12:00:00,88.04,88.05,87.88,87.88,12366.0,88.04,88.05,87.88,87.88,12366.0
2024-05-24 12:10:00,87.88,87.97,87.85,87.86,11504.0,87.88,87.97,87.85,87.86,11504.0
2024-05-24 12:20:00,87.86,88.0,87.86,87.95,33083.0,87.86,88.0,87.86,87.95,33083.0
2024-05-24 12:30:00,87.92,88.15,87.92,88.07,24602.0,87.92,88.15,87.92,88.07,24602.0
2024-05-24 12:40:00,88.07,88.2,88.04,88.14,11950.0,88.07,88.2,88.04,88.14,11950.0
2024-05-24 12:50:00,88.13,88.24,88.1,88.21,9913.0,88.13,88.24,88.1,88.21,9913.0
2024-05-24 13:00:00,88.22,88.27,88.15,88.17,11228.0,88.22,88.27,88.15,88.17,11228.0
2024-05-24 13:10:00,88.18,88.26,88.09,88.1,26850.0,88.18,88.26,88.09,88.1,26850.0
2024-05-24 13:20:00,88.09,88.1,87.93,88.0,16651.0,88.09,88.1,87.93,88.0,16651.0
2024-05-24 13:30:00,88.0,88.01,87.91,87.95,9187.0,88.0,88.01,87.91,87.95,9187.0
2024-05-24 13:40:00,87.94,87.95,87.91,87.95,12274.0,87.94,87.95,87.91,87.95,12274.0
2024-05-24 13:50:00,87.95,87.99,87.92,87.98,12712.0,87.95,87.99,87.92,87.98,12712.0
2024-05-24 14:00:00,87.98,88.16,87.97,88.16,19926.0,87.98,88.16,87.97,88.16,19926.0
2024-05-24 14:10:00,88.13,88.16,88.07,88.12,9727.0,88.13,88.16,88.07,88.12,9727.0
2024-05-24 14:20:00,88.1,88.1,88.03,88.06,16465.0,88.1,88.1,88.03,88.06,16465.0
2024-05-24 14:30:00,88.08,88.08,87.93,88.06,11738.0,88.08,88.08,87.93,88.06,11738.0
2024-05-24 14:40:00,88.06,88.07,88.02,88.05,16149.0,88.06,88.07,88.02,88.05,16149.0
2024-05-24 14:50:00,88.04,88.09,87.96,88.0,14636.0,88.04,88.09,87.96,88.0,14636.0
2024-05-24 15:00:00,87.99,88.0,87.79,87.83,14915.0,87.99,88.0,87.79,87.83,14915.0
2024-05-24 15:10:00,87.85,87.97,87.85,87.88,13618.0,87.85,87.97,87.85,87.88,13618.0
2024-05-24 15:20:00,87.86,87.94,87.81,87.86,18064.0,87.86,87.94,87.81,87.86,18064.0
2024-05-24 15:30:00,87.86,88.01,87.85,87.91,31190.0,87.86,88.01,87.85,87.91,31190.0
2024-05-24 15:40:00,87.91,87.95,87.71,87.72,28225.0,87.91,87.95,87.71,87.72,28225.0
2024-05-24 15:50:00,87.73,88.05,87.73,87.98,255597.0,87.73,88.05,87.73,87.98,255597.0
2024-05-28 09:30:00,87.8,88.2,87.1,87.29,53508.0,87.8,88.2,87.1,87.29,53508.0
2024-05-28 09:40:00,87.29,87.78,87.04,87.73,31519.0,87.29,87.78,87.04,87.73,31519.0
2024-05-28 09:50:00,87.73,87.92,87.66,87.72,16134.0,87.73,87.92,87.66,87.72,16134.0
2024-05-28 10:00:00,87.72,87.77,87.15,87.18,23687.0,87.72,87.77,87.15,87.18,23687.0
2024-05-28 10:10:00,87.16,87.48,87.16,87.39,18201.0,87.16,87.48,87.16,87.39,18201.0
2024-05-28 10:20:00,87.41,87.52,87.13,87.17,23422.0,87.41,87.52,87.13,87.17,23422.0
2024-05-28 10:30:00,87.16,87.21,86.77,86.78,20554.0,87.16,87.21,86.77,86.78,20554.0
2024-05-28 10:40:00,86.77,86.9,86.75,86.8,30143.0,86.77,86.9,86.75,86.8,30143.0
2024-05-28 10:50:00,86.81,86.96,86.72,86.75,15305.0,86.81,86.96,86.72,86.75,15305.0
2024-05-28 11:00:00,86.74,86.84,86.66,86.84,18285.0,86.74,86.84,86.66,86.84,18285.0
2024-05-28 11:10:00,86.84,86.85,86.7,86.73,19459.0,86.84,86.85,86.7,86.73,19459.0
2024-05-28 11:20:00,86.74,86.85,86.68,86.78,18187.0,86.74,86.85,86.68,86.78,18187.0
2024-05-28 11:30:00,86.77,86.85,86.59,86.85,12882.0,86.77,86.85,86.59,86.85,12882.0
2024-05-28 11:40:00,86.86,86.96,86.83,86.93,15720.0,86.86,86.96,86.83,86.93,15720.0
2024-05-28 11:50:00,86.93,87.04,86.87,86.88,20504.0,86.93,87.04,86.87,86.88,20504.0
2024-05-28 12:00:00,86.86,86.95,86.81,86.87,11672.0,86.86,86.95,86.81,86.87,11672.0
2024-05-28 12:10:00,86.85,86.89,86.84,86.88,10441.0,86.85,86.89,86.84,86.88,10441.0
2024-05-28 12:20:00,86.88,86.93,86.86,86.86,10279.0,86.88,86.93,86.86,86.86,10279.0
2024-05-28 12:30:00,86.88,86.93,86.8,86.92,12250.0,86.88,86.93,86.8,86.92,12250.0
2024-05-28 12:40:00,86.92,86.98,86.76,86.77,9214.0,86.92,86.98,86.76,86.77,9214.0
2024-05-28 12:50:00,86.78,86.81,86.7,86.71,12011.0,86.78,86.81,86.7,86.71,12011.0
2024-05-28 13:00:00,86.72,86.84,86.6,86.83,25307.0,86.72,86.84,86.6,86.83,25307.0
2024-05-28 13:10:00,86.83,86.96,86.83,86.94,24935.0,86.83,86.96,86.83,86.94,24935.0
2024-05-28 13:20:00,86.94,86.96,86.81,86.83,21238.0,86.94,86.96,86.81,86.83,21238.0
2024-05-28 13:30:00,86.81,86.91,86.79,86.79,17335.0,86.81,86.91,86.79,86.79,17335.0
2024-05-28 13:40:00,86.78,86.8,86.63,86.64,12638.0,86.78,86.8,86.63,86.64,12638.0
2024-05-28 13:50:00,86.64,86.65,86.57,86.63,13819.0,86.64,86.65,86.57,86.63,13819.0
2024-05-28 14:00:00,86.63,86.81,86.59,86.81,15414.0,86.63,86.81,86.59,86.81,15414.0
2024-05-28 14:10:00,86.83,86.88,86.76,86.83,15636.0,86.83,86.88,86.76,86.83,15636.0
2024-05-28 14:20:00,86.82,86.91,86.73,86.75,23435.0,86.82,86.91,86.73,86.75,23435.0
2024-05-28 14:30:00,86.74,86.76,86.66,86.71,12002.0,86.74,86.76,86.66,86.71,12002.0
2024-05-28 14:40:00,86.73,86.8,86.73,86.76,11963.0,86.73,86.8,86.73,86.76,11963.0
2024-05-28 14:50:00,86.75,86.87,86.75,86.8,14772.0,86.75,86.87,86.75,86.8,14772.0
2024-05-28 15:00:00,86.78,86.85,86.76,86.85,10949.0,86.78,86.85,86.76,86.85,10949.0
2024-05-28 15:10:00,86.83,86.85,86.61,86.81,34331.0,86.83,86.85,86.61,86.81,34331.0
2024-05-28 15:20:00,86.81,86.92,86.78,86.89,36185.0,86.81,86.92,86.78,86.89,36185.0
2024-05-28 15:30:00,86.89,87.01,86.88,86.98,34250.0,86.89,87.01,86.88,86.98,34250.0
2024-05-28 15:40:00,86.98,87.01,86.94,86.96,42225.0,86.98,87.01,86.94,86.96,42225.0
2024-05-28 15:50:00,86.96,87.05,86.89,87.04,197092.0,86.96,87.05,86.89,87.04,197092.0
2024-05-29 09:30:00,86.1,86.72,86.03,86.66,50533.0,86.1,86.72,86.03,86.66,50533.0
2024-05-29 09:40:00,86.68,86.86,86.56,86.79,21133.0,86.68,86.86,86.56,86.79,21133.0
2024-05-29 09:50:00,86.77,86.87,86.56,86.61,53952.0,86.77,86.87,86.56,86.61,53952.0
2024-05-29 10:00:00,86.65,86.96,86.64,86.83,12301.0,86.65,86.96,86.64,86.83,12301.0
2024-05-29 10:10:00,86.83,87.03,86.78,86.95,14262.0,86.83,87.03,86.78,86.95,14262.0
2024-05-29 10:20:00,87.0,87.26,86.93,87.2,9108.0,87.0,87.26,86.93,87.2,9108.0
2024-05-29 10:30:00,87.2,87.32,87.05,87.32,26906.0,87.2,87.32,87.05,87.32,26906.0
2024-05-29 10:40:00,87.29,87.33,87.1,87.15,14221.0,87.29,87.33,87.1,87.15,14221.0
2024-05-29 10:50:00,87.14,87.2,87.04,87.13,11524.0,87.14,87.2,87.04,87.13,11524.0
2024-05-29 11:00:00,87.13,87.13,87.04,87.13,8180.0,87.13,87.13,87.04,87.13,8180.0
2024-05-29 11:10:00,87.1,87.25,87.04,87.23,38457.0,87.1,87.25,87.04,87.23,38457.0
2024-05-29 11:20:00,87.25,87.43,87.24,87.41,22461.0,87.25,87.43,87.24,87.41,22461.0
2024-05-29 11:30:00,87.39,87.55,87.37,87.55,25927.0,87.39,87.55,87.37,87.55,25927.0
2024-05-29 11:40:00,87.55,87.63,87.52,87.55,34944.0,87.55,87.63,87.52,87.55,34944.0
2024-05-29 11:50:00,87.53,87.54,87.36,87.48,20133.0,87.53,87.54,87.36,87.48,20133.0
2024-05-29 12:00:00,87.48,87.49,87.17,87.2,11882.0,87.48,87.49,87.17,87.2,11882.0
2024-05-29 12:10:00,87.19,87.27,87.18,87.21,13146.0,87.19,87.27,87.18,87.21,13146.0
2024-05-29 12:20:00,87.2,87.28,87.06,87.28,22326.0,87.2,87.28,87.06,87.28,22326.0
2024-05-29 12:30:00,87.28,87.51,87.28,87.5,17364.0,87.28,87.51,87.28,87.5,17364.0
2024-05-29 12:40:00,87.5,87.51,87.4,87.5,10968.0,87.5,87.51,87.4,87.5,10968.0
2024-05-29 12:50:00,87.49,87.62,87.14,87.54,17432.0,87.49,87.62,87.14,87.54,17432.0
2024-05-29 13:00:00,87.5,87.51,87.2,87.2,8253.0,87.5,87.51,87.2,87.2,8253.0
2024-05-29 13:10:00,87.22,87.24,87.08,87.08,9599.0,87.22,87.24,87.08,87.08,9599.0
2024-05-29 13:20:00,87.08,87.18,87.06,87.18,8994.0,87.08,87.18,87.06,87.18,8994.0
2024-05-29 13:30:00,87.18,87.22,87.12,87.15,8384.0,87.18,87.22,87.12,87.15,8384.0
2024-05-29 13:40:00,87.15,87.21,87.11,87.2,10755.0,87.15,87.21,87.11,87.2,10755.0
2024-05-29 13:50:00,87.2,87.24,87.17,87.18,8005.0,87.2,87.24,87.17,87.18,8005.0
2024-05-29 14:00:00,87.17,87.21,87.13,87.19,9129.0,87.17,87.21,87.13,87.19,9129.0
2024-05-29 14:10:00,87.18,87.22,87.07,87.08,58099.0,87.18,87.22,87.07,87.08,58099.0
2024-05-29 14:20:00,87.06,87.08,86.93,86.93,4380.0,87.06,87.08,86.93,86.93,4380.0
2024-05-29 14:30:00,86.91,86.99,86.86,86.98,12554.0,86.91,86.99,86.86,86.98,12554.0
2024-05-29 14:40:00,86.99,87.1,86.99,87.0,8733.0,86.99,87.1,86.99,87.0,8733.0
2024-05-29 14:50:00,87.01,87.02,86.78,86.78,8042.0,87.01,87.02,86.78,86.78,8042.0
2024-05-29 15:00:00,86.79,86.93,86.77,86.89,12167.0,86.79,86.93,86.77,86.89,12167.0
2024-05-29 15:10:00,86.9,87.01,86.79,86.98,18400.0,86.9,87.01,86.79,86.98,18400.0
2024-05-29 15:20:00,86.99,87.09,86.98,87.05,10852.0,86.99,87.09,86.98,87.05,10852.0
2024-05-29 15:30:00,87.06,87.07,86.95,86.99,21717.0,87.06,87.07,86.95,86.99,21717.0
2024-05-29 15:40:00,86.97,87.04,86.96,87.0,33094.0,86.97,87.04,86.96,87.0,33094.0
2024-05-29 15:50:00,86.99,87.06,86.89,87.03,164731.0,86.99,87.06,86.89,87.03,164731.0
2024-05-30 09:30:00,87.68,87.85,87.41,87.77,63403.0,87.68,87.85,87.41,87.77,63403.0
2024-05-30 09:40:00,87.84,88.37,87.71,87.84,27860.0,87.84,88.37,87.71,87.84,27860.0
2024-05-30 09:50:00,87.84,88.11,87.71,87.79,30760.0,87.84,88.11,87.71,87.79,30760.0
2024-05-30 10:00:00,87.79,88.07,87.66,87.94,39308.0,87.79,88.07,87.66,87.94,39308.0
2024-05-30 10:10:00,88.0,88.32,87.9,88.29,43383.0,88.0,88.32,87.9,88.29,43383.0
2024-05-30 10:20:00,88.33,88.41,87.96,88.17,54009.0,88.33,88.41,87.96,88.17,54009.0
2024-05-30 10:30:00,88.15,88.18,87.98,88.0,22078.0,88.15,88.18,87.98,88.0,22078.0
2024-05-30 10:40:00,87.97,88.25,87.97,88.17,27477.0,87.97,88.25,87.97,88.17,27477.0
2024-05-30 10:50:00,88.17,88.37,88.15,88.33,37312.0,88.17,88.37,88.15,88.33,37312.0
2024-05-30 11:00:00,88.33,88.41,88.22,88.23,28889.0,88.33,88.41,88.22,88.23,28889.0
2024-05-30 11:10:00,88.22,88.38,88.17,88.37,33578.0,88.22,88.38,88.17,88.37,33578.0
2024-05-30 11:20:00,88.38,88.63,88.35,88.59,38632.0,88.38,88.63,88.35,88.59,38632.0
2024-05-30 11:30:00,88.6,88.63,88.46,88.52,38992.0,88.6,88.63,88.46,88.52,38992.0
2024-05-30 11:40:00,88.52,88.58,88.45,88.52,23895.0,88.52,88.58,88.45,88.52,23895.0
2024-05-30 11:50:00,88.55,88.6,88.41,88.41,26876.0,88.55,88.6,88.41,88.41,26876.0
2024-05-30 12:00:00,88.39,88.41,88.23,88.33,23335.0,88.39,88.41,88.23,88.33,23335.0
2024-05-30 12:10:00,88.33,88.33,88.15,88.31,22143.0,88.33,88.33,88.15,88.31,22143.0
2024-05-30 12:20:00,88.31,88.33,88.24,88.26,17881.0,88.31,88.33,88.24,88.26,17881.0
2024-05-30 12:30:00,88.23,88.32,88.21,88.24,14673.0,88.23,88.32,88.21,88.24,14673.0
2024-05-30 12:40:00,88.25,88.56,88.2,88.37,39647.0,88.25,88.56,88.2,88.37,39647.0
2024-05-30 12:50:00,88.38,88.4,88.3,88.33,14817.0,88.38,88.4,88.3,88.33,14817.0
2024-05-30 13:00:00,88.33,88.37,88.22,88.29,69400.0,88.33,88.37,88.22,88.29,69400.0
2024-05-30 13:10:00,88.32,88.36,88.21,88.23,17103.0,88.32,88.36,88.21,88.23,17103.0
2024-05-30 13:20:00,88.25,88.35,88.2,88.35,23131.0,88.25,88.35,88.2,88.35,23131.0
2024-05-30 13:30:00,88.34,88.5,88.31,88.34,57783.0,88.34,88.5,88.31,88.34,57783.0
2024-05-30 13:40:00,88.33,88.33,88.08,88.31,38401.0,88.33,88.33,88.08,88.31,38401.0
2024-05-30 13:50:00,88.31,88.37,88.22,88.26,24219.0,88.31,88.37,88.22,88.26,24219.0
2024-05-30 14:00:00,88.24,88.34,88.24,88.28,24037.0,88.24,88.34,88.24,88.28,24037.0
2024-05-30 14:10:00,88.28,88.31,88.09,88.23,49579.0,88.28,88.31,88.09,88.23,49579.0
2024-05-30 14:20:00,88.25,88.25,88.05,88.12,16125.0,88.25,88.25,88.05,88.12,16125.0
2024-05-30 14:30:00,88.12,88.18,87.98,88.01,32989.0,88.12,88.18,87.98,88.01,32989.0
2024-05-30 14:40:00,88.03,88.12,87.99,88.04,17136.0,88.03,88.12,87.99,88.04,17136.0
2024-05-30 14:50:00,88.04,88.06,87.97,87.98,18165.0,88.04,88.06,87.97,87.98,18165.0
2024-05-30 15:00:00,87.97,87.97,87.81,87.83,28884.0,87.97,87.97,87.81,87.83,28884.0
2024-05-30 15:10:00,87.85,87.86,87.78,87.81,21796.0,87.85,87.86,87.78,87.81,21796.0
2024-05-30 15:20:00,87.81,88.12,87.79,88.11,32387.0,87.81,88.12,87.79,88.11,32387.0
2024-05-30 15:30:00,88.12,88.14,87.81,87.81,25202.0,88.12,88.14,87.81,87.81,25202.0
2024-05-30 15:40:00,87.81,87.91,87.74,87.83,41046.0,87.81,87.91,87.74,87.83,41046.0
2024-05-30 15:50:00,87.82,87.92,87.7,87.89,164014.0,87.82,87.92,87.7,87.89,164014.0
2024-05-31 09:30:00,87.68,87.91,86.89,87.51,123399.0,87.68,87.91,86.89,87.51,123399.0
2024-05-31 09:40:00,87.51,87.61,86.51,86.55,67642.0,87.51,87.61,86.51,86.55,67642.0
2024-05-31 09:50:00,86.63,86.81,86.28,86.39,45042.0,86.63,86.81,86.28,86.39,45042.0
2024-05-31 10:00:00,86.4,86.52,86.21,86.27,56846.0,86.4,86.52,86.21,86.27,56846.0
2024-05-31 10:10:00,86.27,86.7,86.06,86.7,50787.0,86.27,86.7,86.06,86.7,50787.0
2024-05-31 10:20:00,86.7,86.99,86.68,86.75,33587.0,86.7,86.99,86.68,86.75,33587.0
2024-05-31 10:30:00,86.77,86.9,86.71,86.85,33344.0,86.77,86.9,86.71,86.85,33344.0
2024-05-31 10:40:00,86.85,87.0,86.71,86.75,47465.0,86.85,87.0,86.71,86.75,47465.0
2024-05-31 10:50:00,86.76,86.91,86.74,86.8,36870.0,86.76,86.91,86.74,86.8,36870.0
2024-05-31 11:00:00,86.82,86.98,86.81,86.98,19302.0,86.82,86.98,86.81,86.98,19302.0
2024-05-31 11:10:00,86.97,86.97,86.76,86.85,24519.0,86.97,86.97,86.76,86.85,24519.0
2024-05-31 11:20:00,86.84,86.92,86.79,86.87,30790.0,86.84,86.92,86.79,86.87,30790.0
2024-05-31 11:30:00,86.88,86.97,86.8,86.89,30234.0,86.88,86.97,86.8,86.89,30234.0
2024-05-31 11:40:00,86.89,87.0,86.87,87.0,22782.0,86.89,87.0,86.87,87.0,22782.0
2024-05-31 11:50:00,86.99,87.1,86.84,86.93,66131.0,86.99,87.1,86.84,86.93,66131.0
2024-05-31 12:00:00,86.91,86.92,86.72,86.84,32222.0,86.91,86.92,86.72,86.84,32222.0
2024-05-31 12:10:00,86.84,86.95,86.81,86.83,14640.0,86.84,86.95,86.81,86.83,14640.0
2024-05-31 12:20:00,86.82,86.91,86.75,86.86,14398.0,86.82,86.91,86.75,86.86,14398.0
2024-05-31 12:30:00,86.87,86.89,86.68,86.71,12527.0,86.87,86.89,86.68,86.71,12527.0
2024-05-31 12:40:00,86.7,86.78,86.69,86.69,14470.0,86.7,86.78,86.69,86.69,14470.0
2024-05-31 12:50:00,86.69,86.7,86.57,86.59,18936.0,86.69,86.7,86.57,86.59,18936.0
2024-05-31 13:00:00,86.61,86.63,86.45,86.45,14254.0,86.61,86.63,86.45,86.45,14254.0
2024-05-31 13:10:00,86.45,86.49,86.43,86.44,29173.0,86.45,86.49,86.43,86.44,29173.0
2024-05-31 13:20:00,86.45,86.55,86.41,86.54,27305.0,86.45,86.55,86.41,86.54,27305.0
2024-05-31 13:30:00,86.54,86.54,86.33,86.33,20218.0,86.54,86.54,86.33,86.33,20218.0
2024-05-31 13:40:00,86.33,86.37,86.28,86.34,25418.0,86.33,86.37,86.28,86.34,25418.0
2024-05-31 13:50:00,86.33,86.44,86.3,86.3,37459.0,86.33,86.44,86.3,86.3,37459.0
2024-05-31 14:00:00,86.31,86.31,86.12,86.14,24457.0,86.31,86.31,86.12,86.14,24457.0
2024-05-31 14:10:00,86.13,86.22,86.03,86.04,38071.0,86.13,86.22,86.03,86.04,38071.0
2024-05-31 14:20:00,86.03,86.03,85.89,85.9,24598.0,86.03,86.03,85.89,85.9,24598.0
2024-05-31 14:30:00,85.91,86.03,85.9,86.02,18491.0,85.91,86.03,85.9,86.02,18491.0
2024-05-31 14:40:00,86.03,86.19,86.02,86.08,34117.0,86.03,86.19,86.02,86.08,34117.0
2024-05-31 14:50:00,86.09,86.12,85.97,86.11,36604.0,86.09,86.12,85.97,86.11,36604.0
2024-05-31 15:00:00,86.12,86.15,85.93,85.95,27198.0,86.12,86.15,85.93,85.95,27198.0
2024-05-31 15:10:00,85.94,86.04,85.92,85.94,38919.0,85.94,86.04,85.92,85.94,38919.0
2024-05-31 15:20:00,85.96,86.02,85.87,85.91,98864.0,85.96,86.02,85.87,85.91,98864.0
2024-05-31 15:30:00,85.91,85.92,85.79,85.85,62413.0,85.91,85.92,85.79,85.85,62413.0
2024-05-31 15:40:00,85.86,86.28,85.86,86.27,89965.0,85.86,86.28,85.86,86.27,89965.0
2024-05-31 15:50:00,86.27,87.01,86.27,86.93,393475.0,86.27,87.01,86.27,86.93,393475.0
2024-06-03 09:30:00,88.41,88.75,87.29,88.19,199059.0,88.41,88.75,87.29,88.19,199059.0
2024-06-03 09:40:00,88.2,88.51,87.85,88.32,107076.0,88.2,88.51,87.85,88.32,107076.0
2024-06-03 09:50:00,88.37,88.86,88.1,88.45,141746.0,88.37,88.86,88.1,88.45,141746.0
2024-06-03 10:00:00,88.5,88.6,88.27,88.41,111331.0,88.5,88.6,88.27,88.41,111331.0
2024-06-03 10:10:00,88.41,88.58,88.27,88.37,20775.0,88.41,88.58,88.27,88.37,20775.0
2024-06-03 10:20:00,88.41,88.6,87.81,87.84,29120.0,88.41,88.6,87.81,87.84,29120.0
2024-06-03 10:30:00,87.8,87.97,87.3,87.71,46589.0,87.8,87.97,87.3,87.71,46589.0
2024-06-03 10:40:00,87.78,88.0,87.54,87.71,15875.0,87.78,88.0,87.54,87.71,15875.0
2024-06-03 10:50:00,87.66,87.75,87.39,87.45,14559.0,87.66,87.75,87.39,87.45,14559.0
2024-06-03 11:00:00,87.41,87.45,87.02,87.25,24278.0,87.41,87.45,87.02,87.25,24278.0
2024-06-03 11:10:00,87.22,87.23,86.79,87.04,23652.0,87.22,87.23,86.79,87.04,23652.0
2024-06-03 11:20:00,86.97,87.34,86.9,87.34,48206.0,86.97,87.34,86.9,87.34,48206.0
2024-06-03 11:30:00,87.35,87.95,87.31,87.79,49356.0,87.35,87.95,87.31,87.79,49356.0
2024-06-03 11:40:00,87.8,87.9,87.61,87.75,32689.0,87.8,87.9,87.61,87.75,32689.0
2024-06-03 11:50:00,87.72,87.89,87.45,87.56,26519.0,87.72,87.89,87.45,87.56,26519.0
2024-06-03 12:00:00,87.6,87.62,87.45,87.5,13019.0,87.6,87.62,87.45,87.5,13019.0
2024-06-03 12:10:00,87.55,87.65,87.41,87.45,19950.0,87.55,87.65,87.41,87.45,19950.0
2024-06-03 12:20:00,87.4,87.43,87.2,87.27,31697.0,87.4,87.43,87.2,87.27,31697.0
2024-06-03 12:30:00,87.25,87.41,87.07,87.31,73300.0,87.25,87.41,87.07,87.31,73300.0
2024-06-03 12:40:00,87.31,87.37,86.88,87.07,40633.0,87.31,87.37,86.88,87.07,40633.0
2024-06-03 12:50:00,87.02,87.26,86.89,87.18,15496.0,87.02,87.26,86.89,87.18,15496.0
2024-06-03 13:00:00,87.17,87.27,87.03,87.19,15449.0,87.17,87.27,87.03,87.19,15449.0
2024-06-03 13:10:00,87.17,87.44,87.05,87.39,21725.0,87.17,87.44,87.05,87.39,21725.0
2024-06-03 13:20:00,87.42,87.65,87.4,87.42,37199.0,87.42,87.65,87.4,87.42,37199.0
2024-06-03 13:30:00,87.43,87.59,87.36,87.59,11284.0,87.43,87.59,87.36,87.59,11284.0
2024-06-03 13:40:00,87.59,87.76,87.51,87.62,16466.0,87.59,87.76,87.51,87.62,16466.0
2024-06-03 13:50:00,87.62,87.78,87.58,87.74,28448.0,87.62,87.78,87.58,87.74,28448.0
2024-06-03 14:00:00,87.76,87.85,87.61,87.79,21896.0,87.76,87.85,87.61,87.79,21896.0
2024-06-03 14:10:00,87.79,87.87,87.62,87.86,20393.0,87.79,87.87,87.62,87.86,20393.0
2024-06-03 14:20:00,87.84,88.0,87.83,87.92,29490.0,87.84,88.0,87.83,87.92,29490.0
2024-06-03 14:30:00,87.94,87.99,87.82,87.9,19598.0,87.94,87.99,87.82,87.9,19598.0
2024-06-03 14:40:00,87.9,87.95,87.78,87.93,20481.0,87.9,87.95,87.78,87.93,20481.0
2024-06-03 14:50:00,87.93,87.95,87.75,87.86,14008.0,87.93,87.95,87.75,87.86,14008.0
2024-06-03 15:00:00,87.87,87.98,87.83,87.87,17869.0,87.87,87.98,87.83,87.87,17869.0
2024-06-03 15:10:00,87.85,87.89,87.79,87.79,18617.0,87.85,87.89,87.79,87.79,18617.0
2024-06-03 15:20:00,87.8,88.0,87.79,87.88,24545.0,87.8,88.0,87.79,87.88,24545.0
2024-06-03 15:30:00,87.87,87.97,87.81,87.86,32166.0,87.87,87.97,87.81,87.86,32166.0
2024-06-03 15:40:00,87.87,87.95,87.8,87.91,32063.0,87.87,87.95,87.8,87.91,32063.0
2024-06-03 15:50:00,87.92,87.92,87.71,87.87,169710.0,87.92,87.92,87.71,87.87,169710.0
2024-06-04 09:30:00,87.92,87.94,87.51,87.7,69755.0,87.92,87.94,87.51,87.7,69755.0
2024-06-04 09:40:00,87.64,87.81,87.37,87.52,33461.0,87.64,87.81,87.37,87.52,33461.0
2024-06-04 09:50:00,87.5,88.01,87.43,87.92,14350.0,87.5,88.01,87.43,87.92,14350.0
2024-06-04 10:00:00,87.92,88.14,87.18,87.6,25679.0,87.92,88.14,87.18,87.6,25679.0
2024-06-04 10:10:00,87.5,87.5,87.05,87.33,27626.0,87.5,87.5,87.05,87.33,27626.0
2024-06-04 10:20:00,87.28,87.52,87.27,87.51,9281.0,87.28,87.52,87.27,87.51,9281.0
2024-06-04 10:30:00,87.5,87.53,87.29,87.37,20267.0,87.5,87.53,87.29,87.37,20267.0
2024-06-04 10:40:00,87.39,87.49,87.31,87.38,19610.0,87.39,87.49,87.31,87.38,19610.0
2024-06-04 10:50:00,87.43,87.46,87.26,87.31,21626.0,87.43,87.46,87.26,87.31,21626.0
2024-06-04 11:00:00,87.34,87.37,87.28,87.32,10507.0,87.34,87.37,87.28,87.32,10507.0
2024-06-04 11:10:00,87.3,87.47,87.19,87.43,10997.0,87.3,87.47,87.19,87.43,10997.0
2024-06-04 11:20:00,87.48,87.48,87.12,87.12,12944.0,87.48,87.48,87.12,87.12,12944.0
2024-06-04 11:30:00,87.1,87.25,87.07,87.1,15558.0,87.1,87.25,87.07,87.1,15558.0
2024-06-04 11:40:00,87.1,87.23,87.05,87.14,8658.0,87.1,87.23,87.05,87.14,8658.0
2024-06-04 11:50:00,87.14,87.16,86.95,87.06,13548.0,87.14,87.16,86.95,87.06,13548.0
2024-06-04 12:00:00,87.08,87.25,86.98,87.15,14054.0,87.08,87.25,86.98,87.15,14054.0
2024-06-04 12:10:00,87.16,87.21,87.1,87.13,9795.0,87.16,87.21,87.1,87.13,9795.0
2024-06-04 12:20:00,87.18,87.25,87.12,87.22,11766.0,87.18,87.25,87.12,87.22,11766.0
2024-06-04 12:30:00,87.25,87.32,87.19,87.3,15809.0,87.25,87.32,87.19,87.3,15809.0
2024-06-04 12:40:00,87.31,87.41,87.28,87.36,11190.0,87.31,87.41,87.28,87.36,11190.0
2024-06-04 12:50:00,87.36,87.51,87.27,87.42,18055.0,87.36,87.51,87.27,87.42,18055.0
2024-06-04 13:00:00,87.42,87.42,87.19,87.36,9260.0,87.42,87.42,87.19,87.36,9260.0
2024-06-04 13:10:00,87.36,87.58,87.33,87.5,17437.0,87.36,87.58,87.33,87.5,17437.0
2024-06-04 13:20:00,87.51,87.59,87.47,87.59,9244.0,87.51,87.59,87.47,87.59,9244.0
2024-06-04 13:30:00,87.63,87.7,87.57,87.7,12756.0,87.63,87.7,87.57,87.7,12756.0
2024-06-04 13:40:00,87.72,87.72,87.44,87.59,24686.0,87.72,87.72,87.44,87.59,24686.0
2024-06-04 13:50:00,87.59,87.61,87.51,87.6,14325.0,87.59,87.61,87.51,87.6,14325.0
2024-06-04 14:00:00,87.61,87.71,87.57,87.71,12017.0,87.61,87.71,87.57,87.71,12017.0
2024-06-04 14:10:00,87.72,87.84,87.63,87.67,21659.0,87.72,87.84,87.63,87.67,21659.0
2024-06-04 14:20:00,87.67,87.77,87.66,87.76,30448.0,87.67,87.77,87.66,87.76,30448.0
2024-06-04 14:30:00,87.77,87.78,87.68,87.7,24589.0,87.77,87.78,87.68,87.7,24589.0
2024-06-04 14:40:00,87.7,87.77,87.68,87.68,24020.0,87.7,87.77,87.68,87.68,24020.0
2024-06-04 14:50:00,87.68,87.74,87.67,87.7,10997.0,87.68,87.74,87.67,87.7,10997.0
2024-06-04 15:00:00,87.7,87.71,87.47,87.51,19990.0,87.7,87.71,87.47,87.51,19990.0
2024-06-04 15:10:00,87.52,87.54,87.42,87.44,23502.0,87.52,87.54,87.42,87.44,23502.0
2024-06-04 15:20:00,87.43,87.5,87.34,87.39,24563.0,87.43,87.5,87.34,87.39,24563.0
2024-06-04 15:30:00,87.36,87.39,87.14,87.17,61211.0,87.36,87.39,87.14,87.17,61211.0
2024-06-04 15:40:00,87.17,87.46,87.17,87.33,68624.0,87.17,87.46,87.17,87.33,68624.0
2024-06-04 15:50:00,87.34,87.49,87.26,87.35,143495.0,87.34,87.49,87.26,87.35,143495.0
2024-06-05 09:30:00,87.46,87.9,86.67,87.02,46587.0,87.46,87.9,86.67,87.02,46587.0
2024-06-05 09:40:00,87.03,87.83,87.03,87.65,29047.0,87.03,87.83,87.03,87.65,29047.0
2024-06-05 09:50:00,87.56,87.56,86.98,87.03,15581.0,87.56,87.56,86.98,87.03,15581.0
2024-06-05 10:00:00,87.0,87.12,86.8,86.95,26740.0,87.0,87.12,86.8,86.95,26740.0
2024-06-05 10:10:00,86.91,87.08,86.87,87.0,13978.0,86.91,87.08,86.87,87.0,13978.0
2024-06-05 10:20:00,87.02,87.09,86.84,86.99,15728.0,87.02,87.09,86.84,86.99,15728.0
2024-06-05 10:30:00,87.0,87.13,86.89,86.94,23549.0,87.0,87.13,86.89,86.94,23549.0
2024-06-05 10:40:00,86.95,87.33,86.91,87.29,15719.0,86.95,87.33,86.91,87.29,15719.0
2024-06-05 10:50:00,87.29,87.49,87.25,87.44,15693.0,87.29,87.49,87.25,87.44,15693.0
2024-06-05 11:00:00,87.45,87.54,87.35,87.36,13688.0,87.45,87.54,87.35,87.36,13688.0
2024-06-05 11:10:00,87.36,87.49,87.33,87.44,16556.0,87.36,87.49,87.33,87.44,16556.0
2024-06-05 11:20:00,87.45,87.45,87.22,87.31,11896.0,87.45,87.45,87.22,87.31,11896.0
2024-06-05 11:30:00,87.32,87.38,87.14,87.16,15921.0,87.32,87.38,87.14,87.16,15921.0
2024-06-05 11:40:00,87.14,87.23,87.08,87.09,11471.0,87.14,87.23,87.08,87.09,11471.0
2024-06-05 11:50:00,87.09,87.13,87.0,87.0,11214.0,87.09,87.13,87.0,87.0,11214.0
2024-06-05 12:00:00,87.04,87.06,86.96,86.99,13162.0,87.04,87.06,86.96,86.99,13162.0
2024-06-05 12:10:00,87.01,87.07,86.99,87.01,19357.0,87.01,87.07,86.99,87.01,19357.0
2024-06-05 12:20:00,86.99,87.06,86.96,86.96,16715.0,86.99,87.06,86.96,86.96,16715.0
2024-06-05 12:30:00,86.99,86.99,86.87,86.87,20473.0,86.99,86.99,86.87,86.87,20473.0
2024-06-05 12:40:00,86.9,86.9,86.7,86.73,11568.0,86.9,86.9,86.7,86.73,11568.0
2024-06-05 12:50:00,86.73,86.8,86.64,86.66,19799.0,86.73,86.8,86.64,86.66,19799.0
2024-06-05 13:00:00,86.65,86.81,86.65,86.73,40451.0,86.65,86.81,86.65,86.73,40451.0
2024-06-05 13:10:00,86.73,86.98,86.72,86.95,17795.0,86.73,86.98,86.72,86.95,17795.0
2024-06-05 13:20:00,86.93,86.93,86.82,86.88,6424.0,86.93,86.93,86.82,86.88,6424.0
2024-06-05 13:30:00,86.87,87.11,86.87,87.1,24319.0,86.87,87.11,86.87,87.1,24319.0
2024-06-05 13:40:00,87.11,87.22,87.02,87.21,17391.0,87.11,87.22,87.02,87.21,17391.0
2024-06-05 13:50:00,87.21,87.28,87.15,87.22,14403.0,87.21,87.28,87.15,87.22,14403.0
2024-06-05 14:00:00,87.23,87.35,87.18,87.34,12205.0,87.23,87.35,87.18,87.34,12205.0
2024-06-05 14:10:00,87.35,87.41,87.31,87.4,10348.0,87.35,87.41,87.31,87.4,10348.0
2024-06-05 14:20:00,87.41,87.51,87.38,87.48,18800.0,87.41,87.51,87.38,87.48,18800.0
2024-06-05 14:30:00,87.45,87.48,87.34,87.48,17965.0,87.45,87.48,87.34,87.48,17965.0
2024-06-05 14:40:00,87.47,87.57,87.47,87.51,9384.0,87.47,87.57,87.47,87.51,9384.0
2024-06-05 14:50:00,87.51,87.63,87.51,87.59,9042.0,87.51,87.63,87.51,87.59,9042.0
2024-06-05 15:00:00,87.59,87.61,87.39,87.41,23966.0,87.59,87.61,87.39,87.41,23966.0
2024-06-05 15:10:00,87.41,87.51,87.37,87.38,21710.0,87.41,87.51,87.37,87.38,21710.0
2024-06-05 15:20:00,87.35,87.37,86.94,86.97,44701.0,87.35,87.37,86.94,86.97,44701.0
2024-06-05 15:30:00,87.0,87.14,86.94,86.95,31055.0,87.0,87.14,86.94,86.95,31055.0
2024-06-05 15:40:00,86.95,86.99,86.87,86.98,48571.0,86.95,86.99,86.87,86.98,48571.0
2024-06-05 15:50:00,86.98,87.22,86.96,87.04,193969.0,86.98,87.22,86.96,87.04,193969.0
2024-06-06 09:30:00,86.9,86.93,86.4,86.68,68219.0,86.9,86.93,86.4,86.68,68219.0
2024-06-06 09:40:00,86.71,87.38,86.71,87.38,8619.0,86.71,87.38,86.71,87.38,8619.0
2024-06-06 09:50:00,87.38,87.75,87.38,87.69,12581.0,87.38,87.75,87.38,87.69,12581.0
2024-06-06 10:00:00,87.65,87.95,87.62,87.93,23780.0,87.65,87.95,87.62,87.93,23780.0
2024-06-06 10:10:00,87.94,88.01,87.81,87.99,22895.0,87.94,88.01,87.81,87.99,22895.0
2024-06-06 10:20:00,87.98,88.06,87.85,88.06,21126.0,87.98,88.06,87.85,88.06,21126.0
2024-06-06 10:30:00,88.02,88.02,87.62,87.64,9197.0,88.02,88.02,87.62,87.64,9197.0
2024-06-06 10:40:00,87.65,87.65,87.28,87.39,9216.0,87.65,87.65,87.28,87.39,9216.0
2024-06-06 10:50:00,87.39,87.58,87.38,87.53,25126.0,87.39,87.58,87.38,87.53,25126.0
2024-06-06 11:00:00,87.56,87.74,87.56,87.7,17464.0,87.56,87.74,87.56,87.7,17464.0
2024-06-06 11:10:00,87.73,87.73,87.47,87.49,10005.0,87.73,87.73,87.47,87.49,10005.0
2024-06-06 11:20:00,87.48,87.56,87.4,87.42,11449.0,87.48,87.56,87.4,87.42,11449.0
2024-06-06 11:30:00,87.42,87.45,87.3,87.31,9800.0,87.42,87.45,87.3,87.31,9800.0
2024-06-06 11:40:00,87.28,87.36,87.19,87.34,9152.0,87.28,87.36,87.19,87.34,9152.0
2024-06-06 11:50:00,87.38,87.53,87.34,87.53,21762.0,87.38,87.53,87.34,87.53,21762.0
2024-06-06 12:00:00,87.5,87.54,87.4,87.4,9569.0,87.5,87.54,87.4,87.4,9569.0
2024-06-06 12:10:00,87.4,87.42,87.29,87.29,8556.0,87.4,87.42,87.29,87.29,8556.0
2024-06-06 12:20:00,87.26,87.45,87.18,87.44,25171.0,87.26,87.45,87.18,87.44,25171.0
2024-06-06 12:30:00,87.4,87.48,87.39,87.46,5126.0,87.4,87.48,87.39,87.46,5126.0
2024-06-06 12:40:00,87.46,87.59,87.32,87.38,14957.0,87.46,87.59,87.32,87.38,14957.0
2024-06-06 12:50:00,87.39,87.41,87.34,87.4,11394.0,87.39,87.41,87.34,87.4,11394.0
2024-06-06 13:00:00,87.39,87.42,87.27,87.36,33068.0,87.39,87.42,87.27,87.36,33068.0
2024-06-06 13:10:00,87.4,87.52,87.39,87.49,28170.0,87.4,87.52,87.39,87.49,28170.0
2024-06-06 13:20:00,87.49,87.6,87.48,87.56,19528.0,87.49,87.6,87.48,87.56,19528.0
2024-06-06 13:30:00,87.58,87.64,87.53,87.63,14144.0,87.58,87.64,87.53,87.63,14144.0
2024-06-06 13:40:00,87.64,87.67,87.6,87.66,9523.0,87.64,87.67,87.6,87.66,9523.0
2024-06-06 13:50:00,87.67,87.83,87.63,87.79,44429.0,87.67,87.83,87.63,87.79,44429.0
2024-06-06 14:00:00,87.78,87.83,87.49,87.51,16669.0,87.78,87.83,87.49,87.51,16669.0
2024-06-06 14:10:00,87.49,87.69,87.47,87.68,10253.0,87.49,87.69,87.47,87.68,10253.0
2024-06-06 14:20:00,87.68,87.72,87.65,87.69,17036.0,87.68,87.72,87.65,87.69,17036.0
2024-06-06 14:30:00,87.68,87.68,87.58,87.6,14360.0,87.68,87.68,87.58,87.6,14360.0
2024-06-06 14:40:00,87.61,87.7,87.61,87.67,13990.0,87.61,87.7,87.61,87.67,13990.0
2024-06-06 14:50:00,87.65,87.77,87.64,87.71,17074.0,87.65,87.77,87.64,87.71,17074.0
2024-06-06 15:00:00,87.7,87.86,87.68,87.86,34136.0,87.7,87.86,87.68,87.86,34136.0
2024-06-06 15:10:00,87.86,87.91,87.75,87.79,33604.0,87.86,87.91,87.75,87.79,33604.0
2024-06-06 15:20:00,87.8,87.85,87.77,87.84,17638.0,87.8,87.85,87.77,87.84,17638.0
2024-06-06 15:30:00,87.84,87.99,87.82,87.94,22318.0,87.84,87.99,87.82,87.94,22318.0
2024-06-06 15:40:00,87.94,87.94,87.76,87.77,41756.0,87.94,87.94,87.76,87.77,41756.0
2024-06-06 15:50:00,87.77,87.78,87.63,87.72,196155.0,87.77,87.78,87.63,87.72,196155.0
2024-06-07 09:30:00,87.41,87.44,87.0,87.36,68877.0,87.41,87.44,87.0,87.36,68877.0
2024-06-07 09:40:00,87.37,87.44,86.62,86.81,59906.0,87.37,87.44,86.62,86.81,59906.0
2024-06-07 09:50:00,86.81,87.45,86.72,87.3,52598.0,86.81,87.45,86.72,87.3,52598.0
2024-06-07 10:00:00,87.4,87.45,87.02,87.11,15072.0,87.4,87.45,87.02,87.11,15072.0
2024-06-07 10:10:00,87.15,87.47,87.1,87.43,20190.0,87.15,87.47,87.1,87.43,20190.0
2024-06-07 10:20:00,87.42,87.55,87.37,87.54,10801.0,87.42,87.55,87.37,87.54,10801.0
2024-06-07 10:30:00,87.54,87.67,87.36,87.57,12897.0,87.54,87.67,87.36,87.57,12897.0
2024-06-07 10:40:00,87.58,87.73,87.5,87.67,11177.0,87.58,87.73,87.5,87.67,11177.0
2024-06-07 10:50:00,87.72,87.73,87.6,87.69,15378.0,87.72,87.73,87.6,87.69,15378.0
2024-06-07 11:00:00,87.67,87.78,87.54,87.62,24795.0,87.67,87.78,87.54,87.62,24795.0
2024-06-07 11:10:00,87.65,87.88,87.63,87.7,13630.0,87.65,87.88,87.63,87.7,13630.0
2024-06-07 11:20:00,87.68,87.98,87.6,87.82,55591.0,87.68,87.98,87.6,87.82,55591.0
2024-06-07 11:30:00,87.82,88.0,87.82,87.98,24146.0,87.82,88.0,87.82,87.98,24146.0
2024-06-07 11:40:00,87.97,88.15,87.97,88.07,17205.0,87.97,88.15,87.97,88.07,17205.0
2024-06-07 11:50:00,88.09,88.19,87.99,88.06,37518.0,88.09,88.19,87.99,88.06,37518.0
2024-06-07 12:00:00,88.06,88.25,88.06,88.19,15623.0,88.06,88.25,88.06,88.19,15623.0
2024-06-07 12:10:00,88.17,88.24,88.16,88.22,17403.0,88.17,88.24,88.16,88.22,17403.0
2024-06-07 12:20:00,88.22,88.24,88.06,88.15,23900.0,88.22,88.24,88.06,88.15,23900.0
2024-06-07 12:30:00,88.15,88.18,87.85,87.85,14573.0,88.15,88.18,87.85,87.85,14573.0
2024-06-07 12:40:00,87.86,87.97,87.85,87.94,13295.0,87.86,87.97,87.85,87.94,13295.0
2024-06-07 12:50:00,87.94,87.97,87.83,87.91,14634.0,87.94,87.97,87.83,87.91,14634.0
2024-06-07 13:00:00,87.91,87.91,87.63,87.71,11535.0,87.91,87.91,87.63,87.71,11535.0
2024-06-07 13:10:00,87.69,87.7,87.62,87.65,7268.0,87.69,87.7,87.62,87.65,7268.0
2024-06-07 13:20:00,87.66,87.78,87.54,87.56,13237.0,87.66,87.78,87.54,87.56,13237.0
2024-06-07 13:30:00,87.54,87.59,87.5,87.56,11261.0,87.54,87.59,87.5,87.56,11261.0
2024-06-07 13:40:00,87.54,87.66,87.53,87.56,14379.0,87.54,87.66,87.53,87.56,14379.0
2024-06-07 13:50:00,87.56,87.6,87.47,87.52,16818.0,87.56,87.6,87.47,87.52,16818.0
2024-06-07 14:00:00,87.5,87.5,87.23,87.27,30285.0,87.5,87.5,87.23,87.27,30285.0
2024-06-07 14:10:00,87.28,87.28,87.09,87.25,27225.0,87.28,87.28,87.09,87.25,27225.0
2024-06-07 14:20:00,87.24,87.48,87.24,87.46,32590.0,87.24,87.48,87.24,87.46,32590.0
2024-06-07 14:30:00,87.46,87.6,87.45,87.57,56253.0,87.46,87.6,87.45,87.57,56253.0
2024-06-07 14:40:00,87.58,87.79,87.55,87.71,76726.0,87.58,87.79,87.55,87.71,76726.0
2024-06-07 14:50:00,87.72,87.81,87.63,87.76,16735.0,87.72,87.81,87.63,87.76,16735.0
2024-06-07 15:00:00,87.79,87.79,87.55,87.65,71225.0,87.79,87.79,87.55,87.65,71225.0
2024-06-07 15:10:00,87.66,87.72,87.53,87.6,40513.0,87.66,87.72,87.53,87.6,40513.0
2024-06-07 15:20:00,87.6,87.83,87.57,87.81,37439.0,87.6,87.83,87.57,87.81,37439.0
2024-06-07 15:30:00,87.81,87.9,87.77,87.84,58039.0,87.81,87.9,87.77,87.84,58039.0
2024-06-07 15:40:00,87.84,87.85,87.73,87.8,85227.0,87.84,87.85,87.73,87.8,85227.0
2024-06-07 15:50:00,87.79,88.16,87.74,88.16,327236.0,87.79,88.16,87.74,88.16,327236.0
2024-06-10 09:30:00,87.71,87.86,86.64,86.72,51756.0,87.71,87.86,86.64,86.72,51756.0
2024-06-10 09:40:00,86.63,86.99,86.61,86.92,48699.0,86.63,86.99,86.61,86.92,48699.0
2024-06-10 09:50:00,87.0,87.24,86.82,87.17,28690.0,87.0,87.24,86.82,87.17,28690.0
2024-06-10 10:00:00,87.23,87.58,87.16,87.56,19931.0,87.23,87.58,87.16,87.56,19931.0
2024-06-10 10:10:00,87.53,87.64,87.21,87.21,47186.0,87.53,87.64,87.21,87.21,47186.0
2024-06-10 10:20:00,87.24,87.25,86.78,86.79,19422.0,87.24,87.25,86.78,86.79,19422.0
2024-06-10 10:30:00,86.75,86.94,86.53,86.86,40702.0,86.75,86.94,86.53,86.86,40702.0
2024-06-10 10:40:00,86.85,86.94,86.79,86.83,14506.0,86.85,86.94,86.79,86.83,14506.0
2024-06-10 10:50:00,86.86,87.06,86.84,86.89,31859.0,86.86,87.06,86.84,86.89,31859.0
2024-06-10 11:00:00,86.85,87.01,86.77,86.8,18084.0,86.85,87.01,86.77,86.8,18084.0
2024-06-10 11:10:00,86.8,86.8,86.25,86.29,78936.0,86.8,86.8,86.25,86.29,78936.0
2024-06-10 11:20:00,86.32,86.4,86.25,86.26,17142.0,86.32,86.4,86.25,86.26,17142.0
2024-06-10 11:30:00,86.28,86.49,86.22,86.23,21787.0,86.28,86.49,86.22,86.23,21787.0
2024-06-10 11:40:00,86.23,86.33,86.23,86.27,8370.0,86.23,86.33,86.23,86.27,8370.0
2024-06-10 11:50:00,86.29,86.33,86.04,86.04,10027.0,86.29,86.33,86.04,86.04,10027.0
2024-06-10 12:00:00,86.09,86.19,86.04,86.19,29785.0,86.09,86.19,86.04,86.19,29785.0
2024-06-10 12:10:00,86.19,86.21,86.01,86.13,32676.0,86.19,86.21,86.01,86.13,32676.0
2024-06-10 12:20:00,86.13,86.28,86.12,86.21,32838.0,86.13,86.28,86.12,86.21,32838.0
2024-06-10 12:30:00,86.21,86.22,85.99,86.01,18381.0,86.21,86.22,85.99,86.01,18381.0
2024-06-10 12:40:00,86.01,86.04,85.87,85.87,12995.0,86.01,86.04,85.87,85.87,12995.0
2024-06-10 12:50:00,85.89,85.98,85.76,85.77,15531.0,85.89,85.98,85.76,85.77,15531.0
2024-06-10 13:00:00,85.78,85.82,85.63,85.63,22797.0,85.78,85.82,85.63,85.63,22797.0
2024-06-10 13:10:00,85.63,85.81,85.62,85.73,19015.0,85.63,85.81,85.62,85.73,19015.0
2024-06-10 13:20:00,85.72,85.79,85.61,85.62,13886.0,85.72,85.79,85.61,85.62,13886.0
2024-06-10 13:30:00,85.6,85.93,85.6,85.92,17581.0,85.6,85.93,85.6,85.92,17581.0
2024-06-10 13:40:00,85.92,86.09,85.88,86.09,9107.0,85.92,86.09,85.88,86.09,9107.0
2024-06-10 13:50:00,86.05,86.06,85.93,85.94,8792.0,86.05,86.06,85.93,85.94,8792.0
2024-06-10 14:00:00,85.95,85.99,85.88,85.92,19723.0,85.95,85.99,85.88,85.92,19723.0
2024-06-10 14:10:00,85.91,86.1,85.84,86.1,25512.0,85.91,86.1,85.84,86.1,25512.0
2024-06-10 14:20:00,86.11,86.13,85.99,86.02,12205.0,86.11,86.13,85.99,86.02,12205.0
2024-06-10 14:30:00,86.0,86.16,85.98,86.12,13138.0,86.0,86.16,85.98,86.12,13138.0
2024-06-10 14:40:00,86.09,86.24,86.01,86.19,21325.0,86.09,86.24,86.01,86.19,21325.0
2024-06-10 14:50:00,86.19,86.19,86.08,86.13,20378.0,86.19,86.19,86.08,86.13,20378.0
2024-06-10 15:00:00,86.13,86.36,86.13,86.14,21593.0,86.13,86.36,86.13,86.14,21593.0
2024-06-10 15:10:00,86.15,86.23,86.07,86.12,34064.0,86.15,86.23,86.07,86.12,34064.0
2024-06-10 15:20:00,86.12,86.26,86.11,86.25,25197.0,86.12,86.26,86.11,86.25,25197.0
2024-06-10 15:30:00,86.24,86.32,86.14,86.17,45716.0,86.24,86.32,86.14,86.17,45716.0
2024-06-10 15:40:00,86.18,86.22,86.0,86.07,70288.0,86.18,86.22,86.0,86.07,70288.0
2024-06-10 15:50:00,86.04,86.21,86.02,86.1,244592.0,86.04,86.21,86.02,86.1,244592.0
2024-06-11 09:30:00,86.01,86.01,85.38,85.84,69048.0,86.01,86.01,85.38,85.84,69048.0
2024-06-11 09:40:00,85.82,86.38,85.79,86.06,55984.0,85.82,86.38,85.79,86.06,55984.0
2024-06-11 09:50:00,86.02,86.02,85.66,85.71,13112.0,86.02,86.02,85.66,85.71,13112.0
2024-06-11 10:00:00,85.71,85.99,85.69,85.82,32099.0,85.71,85.99,85.69,85.82,32099.0
2024-06-11 10:10:00,85.84,86.11,85.78,86.1,29154.0,85.84,86.11,85.78,86.1,29154.0
2024-06-11 10:20:00,86.09,86.12,85.87,85.9,17487.0,86.09,86.12,85.87,85.9,17487.0
2024-06-11 10:30:00,85.92,86.16,85.81,86.16,35197.0,85.92,86.16,85.81,86.16,35197.0
2024-06-11 10:40:00,86.11,86.13,86.03,86.06,19593.0,86.11,86.13,86.03,86.06,19593.0
2024-06-11 10:50:00,86.06,86.06,85.82,85.9,21749.0,86.06,86.06,85.82,85.9,21749.0
2024-06-11 11:00:00,85.93,86.21,85.93,86.11,30458.0,85.93,86.21,85.93,86.11,30458.0
2024-06-11 11:10:00,86.11,86.17,86.08,86.15,15066.0,86.11,86.17,86.08,86.15,15066.0
2024-06-11 11:20:00,86.14,86.23,86.1,86.19,15362.0,86.14,86.23,86.1,86.19,15362.0
2024-06-11 11:30:00,86.17,86.22,85.95,85.98,12835.0,86.17,86.22,85.95,85.98,12835.0
2024-06-11 11:40:00,85.99,86.21,85.99,86.16,19531.0,85.99,86.21,85.99,86.16,19531.0
2024-06-11 11:50:00,86.16,86.4,86.16,86.37,18272.0,86.16,86.4,86.16,86.37,18272.0
2024-06-11 12:00:00,86.36,86.52,86.33,86.5,11444.0,86.36,86.52,86.33,86.5,11444.0
2024-06-11 12:10:00,86.5,86.5,86.33,86.36,14763.0,86.5,86.5,86.33,86.36,14763.0
2024-06-11 12:20:00,86.37,86.6,86.3,86.53,42668.0,86.37,86.6,86.3,86.53,42668.0
2024-06-11 12:30:00,86.54,86.58,86.34,86.51,15665.0,86.54,86.58,86.34,86.51,15665.0
2024-06-11 12:40:00,86.51,86.69,86.5,86.64,14463.0,86.51,86.69,86.5,86.64,14463.0
2024-06-11 12:50:00,86.65,86.78,86.63,86.72,18809.0,86.65,86.78,86.63,86.72,18809.0
2024-06-11 13:00:00,86.73,86.89,86.63,86.88,16198.0,86.73,86.89,86.63,86.88,16198.0
2024-06-11 13:10:00,86.88,86.91,86.83,86.86,15227.0,86.88,86.91,86.83,86.86,15227.0
2024-06-11 13:20:00,86.86,86.86,86.72,86.8,10220.0,86.86,86.86,86.72,86.8,10220.0
2024-06-11 13:30:00,86.79,86.91,86.79,86.9,13356.0,86.79,86.91,86.79,86.9,13356.0
2024-06-11 13:40:00,86.89,87.05,86.86,87.04,20493.0,86.89,87.05,86.86,87.04,20493.0
2024-06-11 13:50:00,87.04,87.15,87.03,87.06,30387.0,87.04,87.15,87.03,87.06,30387.0
2024-06-11 14:00:00,87.06,87.3,87.01,87.3,42863.0,87.06,87.3,87.01,87.3,42863.0
2024-06-11 14:10:00,87.3,87.42,87.29,87.4,24189.0,87.3,87.42,87.29,87.4,24189.0
2024-06-11 14:20:00,87.41,87.55,87.39,87.55,22076.0,87.41,87.55,87.39,87.55,22076.0
2024-06-11 14:30:00,87.55,87.6,87.41,87.47,26307.0,87.55,87.6,87.41,87.47,26307.0
2024-06-11 14:40:00,87.48,87.59,87.42,87.45,24670.0,87.48,87.59,87.42,87.45,24670.0
2024-06-11 14:50:00,87.45,87.49,87.22,87.24,40034.0,87.45,87.49,87.22,87.24,40034.0
2024-06-11 15:00:00,87.24,87.25,87.15,87.19,51187.0,87.24,87.25,87.15,87.19,51187.0
2024-06-11 15:10:00,87.19,87.26,87.16,87.17,40204.0,87.19,87.26,87.16,87.17,40204.0
2024-06-11 15:20:00,87.17,87.19,87.1,87.17,27413.0,87.17,87.19,87.1,87.17,27413.0
2024-06-11 15:30:00,87.17,87.24,87.05,87.22,45215.0,87.17,87.24,87.05,87.22,45215.0
2024-06-11 15:40:00,87.22,87.25,86.9,86.93,83952.0,87.22,87.25,86.9,86.93,83952.0
2024-06-11 15:50:00,86.94,87.07,86.91,87.0,214547.0,86.94,87.07,86.91,87.0,214547.0
2024-06-12 09:30:00,87.4,87.95,87.05,87.72,37808.0,87.4,87.95,87.05,87.72,37808.0
2024-06-12 09:40:00,87.74,88.11,87.65,87.95,24199.0,87.74,88.11,87.65,87.95,24199.0
2024-06-12 09:50:00,88.0,88.0,87.58,87.6,21564.0,88.0,88.0,87.58,87.6,21564.0
2024-06-12 10:00:00,87.64,87.71,87.54,87.62,16503.0,87.64,87.71,87.54,87.62,16503.0
2024-06-12 10:10:00,87.61,87.9,87.52,87.9,16147.0,87.61,87.9,87.52,87.9,16147.0
2024-06-12 10:20:00,87.86,87.98,87.79,87.84,28661.0,87.86,87.98,87.79,87.84,28661.0
2024-06-12 10:30:00,87.88,87.99,87.87,87.9,12654.0,87.88,87.99,87.87,87.9,12654.0
2024-06-12 10:40:00,87.88,87.91,87.8,87.86,31118.0,87.88,87.91,87.8,87.86,31118.0
2024-06-12 10:50:00,87.85,88.11,87.83,88.11,23139.0,87.85,88.11,87.83,88.11,23139.0
2024-06-12 11:00:00,88.1,88.14,88.01,88.06,26036.0,88.1,88.14,88.01,88.06,26036.0
2024-06-12 11:10:00,88.07,88.27,87.99,88.24,37445.0,88.07,88.27,87.99,88.24,37445.0
2024-06-12 11:20:00,88.29,88.38,88.13,88.19,21392.0,88.29,88.38,88.13,88.19,21392.0
2024-06-12 11:30:00,88.17,88.56,88.17,88.51,66737.0,88.17,88.56,88.17,88.51,66737.0
2024-06-12 11:40:00,88.48,88.77,88.48,88.66,36298.0,88.48,88.77,88.48,88.66,36298.0
2024-06-12 11:50:00,88.69,88.95,88.64,88.95,13761.0,88.69,88.95,88.64,88.95,13761.0
2024-06-12 12:00:00,88.95,89.02,88.93,88.99,55410.0,88.95,89.02,88.93,88.99,55410.0
2024-06-12 12:10:00,88.98,89.03,88.75,88.76,33976.0,88.98,89.03,88.75,88.76,33976.0
2024-06-12 12:20:00,88.78,88.89,88.69,88.82,12806.0,88.78,88.89,88.69,88.82,12806.0
2024-06-12 12:30:00,88.82,88.85,88.67,88.74,20138.0,88.82,88.85,88.67,88.74,20138.0
2024-06-12 12:40:00,88.74,88.79,88.69,88.79,10846.0,88.74,88.79,88.69,88.79,10846.0
2024-06-12 12:50:00,88.8,88.93,88.75,88.79,17234.0,88.8,88.93,88.75,88.79,17234.0
2024-06-12 13:00:00,88.79,88.9,88.78,88.84,12104.0,88.79,88.9,88.78,88.84,12104.0
2024-06-12 13:10:00,88.83,88.84,88.41,88.41,19582.0,88.83,88.84,88.41,88.41,19582.0
2024-06-12 13:20:00,88.41,88.46,88.19,88.2,23552.0,88.41,88.46,88.19,88.2,23552.0
2024-06-12 13:30:00,88.18,88.2,87.94,88.06,19834.0,88.18,88.2,87.94,88.06,19834.0
2024-06-12 13:40:00,88.09,88.14,87.92,87.97,9364.0,88.09,88.14,87.92,87.97,9364.0
2024-06-12 13:50:00,88.0,88.04,87.94,87.96,10513.0,88.0,88.04,87.94,87.96,10513.0
2024-06-12 14:00:00,87.94,87.95,87.47,87.66,20095.0,87.94,87.95,87.47,87.66,20095.0
2024-06-12 14:10:00,87.68,87.74,87.54,87.56,14785.0,87.68,87.74,87.54,87.56,14785.0
2024-06-12 14:20:00,87.58,87.66,87.5,87.57,22420.0,87.58,87.66,87.5,87.57,22420.0
2024-06-12 14:30:00,87.55,87.64,87.26,87.63,32430.0,87.55,87.64,87.26,87.63,32430.0
2024-06-12 14:40:00,87.64,87.67,87.12,87.16,18394.0,87.64,87.67,87.12,87.16,18394.0
2024-06-12 14:50:00,87.17,87.32,87.06,87.25,15703.0,87.17,87.32,87.06,87.25,15703.0
2024-06-12 15:00:00,87.23,87.58,87.22,87.56,37152.0,87.23,87.58,87.22,87.56,37152.0
2024-06-12 15:10:00,87.55,87.81,87.52,87.8,28611.0,87.55,87.81,87.52,87.8,28611.0
2024-06-12 15:20:00,87.81,87.91,87.49,87.49,36534.0,87.81,87.91,87.49,87.49,36534.0
2024-06-12 15:30:00,87.45,87.71,87.43,87.53,24908.0,87.45,87.71,87.43,87.53,24908.0
2024-06-12 15:40:00,87.52,87.73,87.51,87.63,33416.0,87.52,87.73,87.51,87.63,33416.0
2024-06-12 15:50:00,87.63,87.85,87.56,87.76,186232.0,87.63,87.85,87.56,87.76,186232.0
2024-06-13 09:30:00,87.32,87.76,86.82,87.32,98655.0,87.32,87.76,86.82,87.32,98655.0
2024-06-13 09:40:00,87.32,87.32,87.04,87.08,35753.0,87.32,87.32,87.04,87.08,35753.0
2024-06-13 09:50:00,87.08,87.16,86.82,86.92,24287.0,87.08,87.16,86.82,86.92,24287.0
2024-06-13 10:00:00,86.89,87.23,86.67,87.19,23979.0,86.89,87.23,86.67,87.19,23979.0
2024-06-13 10:10:00,87.2,87.39,87.16,87.36,36623.0,87.2,87.39,87.16,87.36,36623.0
2024-06-13 10:20:00,87.36,87.49,87.18,87.2,18635.0,87.36,87.49,87.18,87.2,18635.0
2024-06-13 10:30:00,87.2,87.25,86.99,87.25,20722.0,87.2,87.25,86.99,87.25,20722.0
2024-06-13 10:40:00,87.25,87.35,87.18,87.19,23096.0,87.25,87.35,87.18,87.19,23096.0
2024-06-13 10:50:00,87.2,87.33,87.06,87.33,30765.0,87.2,87.33,87.06,87.33,30765.0
2024-06-13 11:00:00,87.27,87.27,87.07,87.2,6146.0,87.27,87.27,87.07,87.2,6146.0
2024-06-13 11:10:00,87.17,87.17,86.99,87.05,11336.0,87.17,87.17,86.99,87.05,11336.0
2024-06-13 11:20:00,87.02,87.14,87.01,87.03,9106.0,87.02,87.14,87.01,87.03,9106.0
2024-06-13 11:30:00,87.05,87.31,87.04,87.17,10989.0,87.05,87.31,87.04,87.17,10989.0
2024-06-13 11:40:00,87.15,87.32,87.11,87.31,9018.0,87.15,87.32,87.11,87.31,9018.0
2024-06-13 11:50:00,87.29,87.32,87.15,87.21,16641.0,87.29,87.32,87.15,87.21,16641.0
2024-06-13 12:00:00,87.16,87.2,86.98,87.18,13288.0,87.16,87.2,86.98,87.18,13288.0
2024-06-13 12:10:00,87.15,87.31,87.15,87.22,9085.0,87.15,87.31,87.15,87.22,9085.0
2024-06-13 12:20:00,87.22,87.24,87.17,87.21,4603.0,87.22,87.24,87.17,87.21,4603.0
2024-06-13 12:30:00,87.21,87.32,87.2,87.26,23866.0,87.21,87.32,87.2,87.26,23866.0
2024-06-13 12:40:00,87.28,87.37,87.24,87.35,19026.0,87.28,87.37,87.24,87.35,19026.0
2024-06-13 12:50:00,87.38,87.4,87.28,87.29,13486.0,87.38,87.4,87.28,87.29,13486.0
2024-06-13 13:00:00,87.29,87.49,87.29,87.48,5966.0,87.29,87.49,87.29,87.48,5966.0
2024-06-13 13:10:00,87.48,87.54,87.42,87.49,7211.0,87.48,87.54,87.42,87.49,7211.0
2024-06-13 13:20:00,87.5,87.51,87.42,87.46,8701.0,87.5,87.51,87.42,87.46,8701.0
2024-06-13 13:30:00,87.5,87.5,87.33,87.41,6208.0,87.5,87.5,87.33,87.41,6208.0
2024-06-13 13:40:00,87.39,87.44,87.38,87.4,4939.0,87.39,87.44,87.38,87.4,4939.0
2024-06-13 13:50:00,87.46,87.52,87.44,87.48,4401.0,87.46,87.52,87.44,87.48,4401.0
2024-06-13 14:00:00,87.48,87.51,87.38,87.47,7108.0,87.48,87.51,87.38,87.47,7108.0
2024-06-13 14:10:00,87.5,87.53,87.49,87.49,7105.0,87.5,87.53,87.49,87.49,7105.0
2024-06-13 14:20:00,87.49,87.62,87.48,87.54,6212.0,87.49,87.62,87.48,87.54,6212.0
2024-06-13 14:30:00,87.55,87.65,87.33,87.33,17946.0,87.55,87.65,87.33,87.33,17946.0
2024-06-13 14:40:00,87.33,87.44,87.32,87.41,10259.0,87.33,87.44,87.32,87.41,10259.0
2024-06-13 14:50:00,87.41,87.45,87.27,87.31,11086.0,87.41,87.45,87.27,87.31,11086.0
2024-06-13 15:00:00,87.3,87.49,87.28,87.42,39769.0,87.3,87.49,87.28,87.42,39769.0
2024-06-13 15:10:00,87.47,87.54,87.43,87.49,17873.0,87.47,87.54,87.43,87.49,17873.0
2024-06-13 15:20:00,87.5,87.62,87.49,87.52,17903.0,87.5,87.62,87.49,87.52,17903.0
2024-06-13 15:30:00,87.48,87.55,87.4,87.53,28950.0,87.48,87.55,87.4,87.53,28950.0
2024-06-13 15:40:00,87.53,87.87,87.52,87.86,42222.0,87.53,87.87,87.52,87.86,42222.0
2024-06-13 15:50:00,87.85,87.94,87.61,87.66,186078.0,87.85,87.94,87.61,87.66,186078.0
2024-06-14 09:30:00,87.5,87.5,87.06,87.16,24474.0,87.5,87.5,87.06,87.16,24474.0
2024-06-14 09:40:00,87.29,87.43,87.0,87.03,11562.0,87.29,87.43,87.0,87.03,11562.0
2024-06-14 09:50:00,87.04,87.33,86.94,87.21,25022.0,87.04,87.33,86.94,87.21,25022.0
2024-06-14 10:00:00,87.16,87.25,86.85,87.03,9380.0,87.16,87.25,86.85,87.03,9380.0
2024-06-14 10:10:00,87.09,87.37,87.04,87.32,9138.0,87.09,87.37,87.04,87.32,9138.0
2024-06-14 10:20:00,87.35,87.55,87.32,87.44,18865.0,87.35,87.55,87.32,87.44,18865.0
2024-06-14 10:30:00,87.37,87.37,87.17,87.17,10699.0,87.37,87.37,87.17,87.17,10699.0
2024-06-14 10:40:00,87.17,87.54,87.17,87.48,23781.0,87.17,87.54,87.17,87.48,23781.0
2024-06-14 10:50:00,87.45,87.72,87.45,87.46,23999.0,87.45,87.72,87.45,87.46,23999.0
2024-06-14 11:00:00,87.51,87.57,87.4,87.42,17071.0,87.51,87.57,87.4,87.42,17071.0
2024-06-14 11:10:00,87.4,87.61,87.32,87.37,17378.0,87.4,87.61,87.32,87.37,17378.0
2024-06-14 11:20:00,87.36,87.4,87.27,87.34,29783.0,87.36,87.4,87.27,87.34,29783.0
2024-06-14 11:30:00,87.35,87.38,87.05,87.17,15850.0,87.35,87.38,87.05,87.17,15850.0
2024-06-14 11:40:00,87.16,87.17,87.09,87.16,9187.0,87.16,87.17,87.09,87.16,9187.0
2024-06-14 11:50:00,87.17,87.26,87.15,87.26,11626.0,87.17,87.26,87.15,87.26,11626.0
2024-06-14 12:00:00,87.27,87.32,87.15,87.32,10459.0,87.27,87.32,87.15,87.32,10459.0
2024-06-14 12:10:00,87.32,87.44,87.31,87.42,7345.0,87.32,87.44,87.31,87.42,7345.0
2024-06-14 12:20:00,87.42,87.51,87.37,87.38,11125.0,87.42,87.51,87.37,87.38,11125.0
2024-06-14 12:30:00,87.35,87.42,87.3,87.37,12035.0,87.35,87.42,87.3,87.37,12035.0
2024-06-14 12:40:00,87.36,87.39,87.28,87.28,9398.0,87.36,87.39,87.28,87.28,9398.0
2024-06-14 12:50:00,87.28,87.33,87.17,87.31,8549.0,87.28,87.33,87.17,87.31,8549.0
2024-06-14 13:00:00,87.3,87.42,87.3,87.41,4196.0,87.3,87.42,87.3,87.41,4196.0
2024-06-14 13:10:00,87.42,87.47,87.3,87.3,14735.0,87.42,87.47,87.3,87.3,14735.0
2024-06-14 13:20:00,87.31,87.33,87.14,87.24,12037.0,87.31,87.33,87.14,87.24,12037.0
2024-06-14 13:30:00,87.25,87.28,87.18,87.26,6085.0,87.25,87.28,87.18,87.26,6085.0
2024-06-14 13:40:00,87.25,87.31,87.2,87.23,9722.0,87.25,87.31,87.2,87.23,9722.0
2024-06-14 13:50:00,87.23,87.27,87.0,87.0,9551.0,87.23,87.27,87.0,87.0,9551.0
2024-06-14 14:00:00,86.99,87.02,86.87,86.87,14087.0,86.99,87.02,86.87,86.87,14087.0
2024-06-14 14:10:00,86.87,86.87,86.79,86.85,10284.0,86.87,86.87,86.79,86.85,10284.0
2024-06-14 14:20:00,86.84,86.9,86.75,86.88,17977.0,86.84,86.9,86.75,86.88,17977.0
2024-06-14 14:30:00,86.87,86.93,86.85,86.93,10275.0,86.87,86.93,86.85,86.93,10275.0
2024-06-14 14:40:00,86.89,86.98,86.82,86.94,11793.0,86.89,86.98,86.82,86.94,11793.0
2024-06-14 14:50:00,86.94,87.01,86.92,86.99,9127.0,86.94,87.01,86.92,86.99,9127.0
2024-06-14 15:00:00,86.98,87.12,86.96,87.11,7565.0,86.98,87.12,86.96,87.11,7565.0
2024-06-14 15:10:00,87.09,87.18,87.07,87.09,23173.0,87.09,87.18,87.07,87.09,23173.0
2024-06-14 15:20:00,87.09,87.2,87.07,87.11,23069.0,87.09,87.2,87.07,87.11,23069.0
2024-06-14 15:30:00,87.12,87.22,87.12,87.19,30461.0,87.12,87.22,87.12,87.19,30461.0
2024-06-14 15:40:00,87.18,87.25,87.08,87.08,35668.0,87.18,87.25,87.08,87.08,35668.0
2024-06-14 15:50:00,87.08,87.35,87.06,87.29,142683.0,87.08,87.35,87.06,87.29,142683.0
2024-06-17 09:30:00,85.2,86.18,85.12,85.65,160837.0,85.2,86.18,85.12,85.65,160837.0
2024-06-17 09:40:00,85.64,86.13,85.64,86.11,19178.0,85.64,86.13,85.64,86.11,19178.0
2024-06-17 09:50:00,85.94,86.37,85.94,86.07,22591.0,85.94,86.37,85.94,86.07,22591.0
2024-06-17 10:00:00,86.06,86.06,85.57,85.89,26691.0,86.06,86.06,85.57,85.89,26691.0
2024-06-17 10:10:00,85.92,85.93,85.62,85.87,18868.0,85.92,85.93,85.62,85.87,18868.0
2024-06-17 10:20:00,85.85,86.03,85.75,85.78,23391.0,85.85,86.03,85.75,85.78,23391.0
2024-06-17 10:30:00,85.83,85.97,85.76,85.89,17696.0,85.83,85.97,85.76,85.89,17696.0
2024-06-17 10:40:00,85.89,86.07,85.77,86.07,13066.0,85.89,86.07,85.77,86.07,13066.0
2024-06-17 10:50:00,86.07,86.17,85.98,86.08,28826.0,86.07,86.17,85.98,86.08,28826.0
2024-06-17 11:00:00,86.12,86.12,85.89,85.94,17556.0,86.12,86.12,85.89,85.94,17556.0
2024-06-17 11:10:00,85.97,85.98,85.77,85.79,29036.0,85.97,85.98,85.77,85.79,29036.0
2024-06-17 11:20:00,85.79,85.94,85.77,85.84,36054.0,85.79,85.94,85.77,85.84,36054.0
2024-06-17 11:30:00,85.83,85.83,85.64,85.74,34299.0,85.83,85.83,85.64,85.74,34299.0
2024-06-17 11:40:00,85.72,85.85,85.72,85.78,35602.0,85.72,85.85,85.72,85.78,35602.0
2024-06-17 11:50:00,85.82,85.96,85.78,85.92,22224.0,85.82,85.96,85.78,85.92,22224.0
2024-06-17 12:00:00,85.92,86.15,85.91,86.12,15520.0,85.92,86.15,85.91,86.12,15520.0
2024-06-17 12:10:00,86.12,86.26,86.12,86.19,18744.0,86.12,86.26,86.12,86.19,18744.0
2024-06-17 12:20:00,86.2,86.57,86.16,86.55,11436.0,86.2,86.57,86.16,86.55,11436.0
2024-06-17 12:30:00,86.56,86.6,86.47,86.58,15580.0,86.56,86.6,86.47,86.58,15580.0
2024-06-17 12:40:00,86.55,86.66,86.47,86.62,11587.0,86.55,86.66,86.47,86.62,11587.0
2024-06-17 12:50:00,86.63,86.63,86.48,86.62,16564.0,86.63,86.63,86.48,86.62,16564.0
2024-06-17 13:00:00,86.6,86.61,86.53,86.54,10931.0,86.6,86.61,86.53,86.54,10931.0
2024-06-17 13:10:00,86.56,86.63,86.45,86.58,14644.0,86.56,86.63,86.45,86.58,14644.0
2024-06-17 13:20:00,86.59,86.63,86.48,86.56,11038.0,86.59,86.63,86.48,86.56,11038.0
2024-06-17 13:30:00,86.56,86.86,86.55,86.85,16437.0,86.56,86.86,86.55,86.85,16437.0
2024-06-17 13:40:00,86.87,86.87,86.73,86.8,12855.0,86.87,86.87,86.73,86.8,12855.0
2024-06-17 13:50:00,86.8,86.92,86.78,86.8,17337.0,86.8,86.92,86.78,86.8,17337.0
2024-06-17 14:00:00,86.81,86.94,86.76,86.91,24357.0,86.81,86.94,86.76,86.91,24357.0
2024-06-17 14:10:00,86.91,87.04,86.86,86.95,30093.0,86.91,87.04,86.86,86.95,30093.0
2024-06-17 14:20:00,86.93,87.1,86.93,87.07,16104.0,86.93,87.1,86.93,87.07,16104.0
2024-06-17 14:30:00,87.11,87.11,87.0,87.01,20702.0,87.11,87.11,87.0,87.01,20702.0
2024-06-17 14:40:00,86.99,87.05,86.83,86.9,14140.0,86.99,87.05,86.83,86.9,14140.0
2024-06-17 14:50:00,86.9,86.91,86.76,86.81,27264.0,86.9,86.91,86.76,86.81,27264.0
2024-06-17 15:00:00,86.81,86.87,86.75,86.84,21957.0,86.81,86.87,86.75,86.84,21957.0
2024-06-17 15:10:00,86.87,86.91,86.8,86.81,20533.0,86.87,86.91,86.8,86.81,20533.0
2024-06-17 15:20:00,86.8,86.97,86.76,86.94,46429.0,86.8,86.97,86.76,86.94,46429.0
2024-06-17 15:30:00,86.94,86.96,86.83,86.92,24465.0,86.94,86.96,86.83,86.92,24465.0
2024-06-17 15:40:00,86.92,86.95,86.75,86.75,50730.0,86.92,86.95,86.75,86.75,50730.0
2024-06-17 15:50:00,86.75,86.91,86.74,86.9,213305.0,86.75,86.91,86.74,86.9,213305.0
2024-06-18 09:30:00,86.89,87.25,86.43,87.02,45759.0,86.89,87.25,86.43,87.02,45759.0
2024-06-18 09:40:00,87.05,87.29,86.73,86.81,8994.0,87.05,87.29,86.73,86.81,8994.0
2024-06-18 09:50:00,86.83,87.15,86.26,86.36,22321.0,86.83,87.15,86.26,86.36,22321.0
2024-06-18 10:00:00,86.37,87.0,86.37,86.68,21447.0,86.37,87.0,86.37,86.68,21447.0
2024-06-18 10:10:00,86.63,86.81,86.54,86.72,17298.0,86.63,86.81,86.54,86.72,17298.0
2024-06-18 10:20:00,86.73,86.83,86.47,86.48,31805.0,86.73,86.83,86.47,86.48,31805.0
2024-06-18 10:30:00,86.52,86.67,86.49,86.63,16687.0,86.52,86.67,86.49,86.63,16687.0
2024-06-18 10:40:00,86.63,86.9,86.6,86.9,12559.0,86.63,86.9,86.6,86.9,12559.0
2024-06-18 10:50:00,86.91,86.94,86.72,86.85,19512.0,86.91,86.94,86.72,86.85,19512.0
2024-06-18 11:00:00,86.86,86.95,86.58,86.6,28243.0,86.86,86.95,86.58,86.6,28243.0
2024-06-18 11:10:00,86.61,86.79,86.59,86.66,25904.0,86.61,86.79,86.59,86.66,25904.0
2024-06-18 11:20:00,86.67,86.74,86.49,86.55,24153.0,86.67,86.74,86.49,86.55,24153.0
2024-06-18 11:30:00,86.55,86.57,86.26,86.26,30223.0,86.55,86.57,86.26,86.26,30223.0
2024-06-18 11:40:00,86.2,86.43,86.2,86.4,25942.0,86.2,86.43,86.2,86.4,25942.0
2024-06-18 11:50:00,86.38,86.61,86.37,86.56,13089.0,86.38,86.61,86.37,86.56,13089.0
2024-06-18 12:00:00,86.56,86.58,86.31,86.55,43261.0,86.56,86.58,86.31,86.55,43261.0
2024-06-18 12:10:00,86.58,86.65,86.48,86.48,17786.0,86.58,86.65,86.48,86.48,17786.0
2024-06-18 12:20:00,86.49,86.59,86.47,86.49,28494.0,86.49,86.59,86.47,86.49,28494.0
2024-06-18 12:30:00,86.44,86.52,86.37,86.42,43262.0,86.44,86.52,86.37,86.42,43262.0
2024-06-18 12:40:00,86.42,86.74,86.41,86.59,137670.0,86.42,86.74,86.41,86.59,137670.0
2024-06-18 12:50:00,86.55,86.74,86.49,86.71,79817.0,86.55,86.74,86.49,86.71,79817.0
2024-06-18 13:00:00,86.71,86.79,86.68,86.76,15173.0,86.71,86.79,86.68,86.76,15173.0
2024-06-18 13:10:00,86.74,86.84,86.67,86.79,17948.0,86.74,86.84,86.67,86.79,17948.0
2024-06-18 13:20:00,86.79,86.93,86.77,86.89,20132.0,86.79,86.93,86.77,86.89,20132.0
2024-06-18 13:30:00,86.91,86.95,86.86,86.95,19100.0,86.91,86.95,86.86,86.95,19100.0
2024-06-18 13:40:00,86.96,87.44,86.93,87.36,49724.0,86.96,87.44,86.93,87.36,49724.0
2024-06-18 13:50:00,87.37,87.63,87.34,87.59,132103.0,87.37,87.63,87.34,87.59,132103.0
2024-06-18 14:00:00,87.55,87.6,87.29,87.57,18363.0,87.55,87.6,87.29,87.57,18363.0
2024-06-18 14:10:00,87.6,87.85,87.51,87.85,45175.0,87.6,87.85,87.51,87.85,45175.0
2024-06-18 14:20:00,87.83,87.99,87.81,87.98,47519.0,87.83,87.99,87.81,87.98,47519.0
2024-06-18 14:30:00,87.97,88.22,87.97,88.19,24702.0,87.97,88.22,87.97,88.19,24702.0
2024-06-18 14:40:00,88.22,88.46,88.18,88.38,37207.0,88.22,88.46,88.18,88.38,37207.0
2024-06-18 14:50:00,88.34,88.55,88.24,88.49,99577.0,88.34,88.55,88.24,88.49,99577.0
2024-06-18 15:00:00,88.48,88.65,88.17,88.34,175185.0,88.48,88.65,88.17,88.34,175185.0
2024-06-18 15:10:00,88.34,88.58,88.3,88.49,76670.0,88.34,88.58,88.3,88.49,76670.0
2024-06-18 15:20:00,88.48,88.75,88.46,88.7,177017.0,88.48,88.75,88.46,88.7,177017.0
2024-06-18 15:30:00,88.7,88.88,88.62,88.83,65341.0,88.7,88.88,88.62,88.83,65341.0
2024-06-18 15:40:00,88.85,88.94,88.75,88.86,269271.0,88.85,88.94,88.75,88.86,269271.0
2024-06-18 15:50:00,88.86,89.0,88.5,88.51,394552.0,88.86,89.0,88.5,88.51,394552.0
2024-06-20 09:30:00,88.08,88.25,87.06,87.65,164676.0,88.08,88.25,87.06,87.65,164676.0
2024-06-20 09:40:00,87.67,88.28,87.25,88.2,67298.0,87.67,88.28,87.25,88.2,67298.0
2024-06-20 09:50:00,88.2,88.46,88.07,88.34,54580.0,88.2,88.46,88.07,88.34,54580.0
2024-06-20 10:00:00,88.34,88.91,88.34,88.83,111879.0,88.34,88.91,88.34,88.83,111879.0
2024-06-20 10:10:00,88.82,89.45,88.8,89.45,244688.0,88.82,89.45,88.8,89.45,244688.0
2024-06-20 10:20:00,89.43,89.56,88.95,89.13,99840.0,89.43,89.56,88.95,89.13,99840.0
2024-06-20 10:30:00,89.12,89.23,88.62,88.84,122178.0,89.12,89.23,88.62,88.84,122178.0
2024-06-20 10:40:00,88.84,89.05,88.64,88.94,44536.0,88.84,89.05,88.64,88.94,44536.0
2024-06-20 10:50:00,88.97,89.19,88.88,89.05,42865.0,88.97,89.19,88.88,89.05,42865.0
2024-06-20 11:00:00,89.07,89.26,88.91,89.22,69880.0,89.07,89.26,88.91,89.22,69880.0
2024-06-20 11:10:00,89.22,89.28,89.03,89.24,62903.0,89.22,89.28,89.03,89.24,62903.0
2024-06-20 11:20:00,89.24,89.37,89.1,89.19,188950.0,89.24,89.37,89.1,89.19,188950.0
2024-06-20 11:30:00,89.19,89.19,88.92,89.1,58420.0,89.19,89.19,88.92,89.1,58420.0
2024-06-20 11:40:00,89.1,89.23,89.03,89.13,19559.0,89.1,89.23,89.03,89.13,19559.0
2024-06-20 11:50:00,89.09,89.26,89.09,89.2,33362.0,89.09,89.26,89.09,89.2,33362.0
2024-06-20 12:00:00,89.2,89.27,89.18,89.24,22656.0,89.2,89.27,89.18,89.24,22656.0
2024-06-20 12:10:00,89.25,89.39,89.24,89.35,53544.0,89.25,89.39,89.24,89.35,53544.0
2024-06-20 12:20:00,89.34,89.54,89.32,89.51,138034.0,89.34,89.54,89.32,89.51,138034.0
2024-06-20 12:30:00,89.48,89.58,89.29,89.51,69884.0,89.48,89.58,89.29,89.51,69884.0
2024-06-20 12:40:00,89.51,89.6,89.47,89.56,92816.0,89.51,89.6,89.47,89.56,92816.0
2024-06-20 12:50:00,89.56,89.79,89.53,89.78,62099.0,89.56,89.79,89.53,89.78,62099.0
2024-06-20 13:00:00,89.78,89.87,89.73,89.76,93318.0,89.78,89.87,89.73,89.76,93318.0
2024-06-20 13:10:00,89.76,89.93,89.71,89.75,44810.0,89.76,89.93,89.71,89.75,44810.0
2024-06-20 13:20:00,89.75,89.93,89.73,89.8,44529.0,89.75,89.93,89.73,89.8,44529.0
2024-06-20 13:30:00,89.8,89.82,89.54,89.7,45994.0,89.8,89.82,89.54,89.7,45994.0
2024-06-20 13:40:00,89.72,89.85,89.68,89.79,27670.0,89.72,89.85,89.68,89.79,27670.0
2024-06-20 13:50:00,89.79,90.12,89.78,90.06,60072.0,89.79,90.12,89.78,90.06,60072.0
2024-06-20 14:00:00,90.05,90.23,89.99,90.18,46393.0,90.05,90.23,89.99,90.18,46393.0
2024-06-20 14:10:00,90.19,90.34,90.16,90.23,41883.0,90.19,90.34,90.16,90.23,41883.0
2024-06-20 14:20:00,90.2,90.28,90.18,90.25,59648.0,90.2,90.28,90.18,90.25,59648.0
2024-06-20 14:30:00,90.24,90.37,90.22,90.34,69693.0,90.24,90.37,90.22,90.34,69693.0
2024-06-20 14:40:00,90.35,90.37,90.18,90.36,187500.0,90.35,90.37,90.18,90.36,187500.0
2024-06-20 14:50:00,90.36,90.49,90.25,90.47,49338.0,90.36,90.49,90.25,90.47,49338.0
2024-06-20 15:00:00,90.47,90.48,90.18,90.19,41502.0,90.47,90.48,90.18,90.19,41502.0
2024-06-20 15:10:00,90.16,90.28,90.09,90.1,116648.0,90.16,90.28,90.09,90.1,116648.0
2024-06-20 15:20:00,90.12,90.13,89.93,90.1,102173.0,90.12,90.13,89.93,90.1,102173.0
2024-06-20 15:30:00,90.09,90.35,90.02,90.34,142217.0,90.09,90.35,90.02,90.34,142217.0
2024-06-20 15:40:00,90.34,90.35,89.21,89.26,215929.0,90.34,90.35,89.21,89.26,215929.0
2024-06-20 15:50:00,89.27,89.52,88.72,88.84,460025.0,89.27,89.52,88.72,88.84,460025.0
2024-06-21 09:30:00,89.61,90.07,89.0,89.83,450695.0,89.61,90.07,89.0,89.83,450695.0
2024-06-21 09:40:00,89.73,90.01,88.86,90.01,42133.0,89.73,90.01,88.86,90.01,42133.0
2024-06-21 09:50:00,90.02,90.26,89.74,90.04,37429.0,90.02,90.26,89.74,90.04,37429.0
2024-06-21 10:00:00,90.04,90.32,89.92,89.95,76935.0,90.04,90.32,89.92,89.95,76935.0
2024-06-21 10:10:00,89.98,90.03,89.69,90.03,45695.0,89.98,90.03,89.69,90.03,45695.0
2024-06-21 10:20:00,90.01,90.47,90.0,90.47,107543.0,90.01,90.47,90.0,90.47,107543.0
2024-06-21 10:30:00,90.5,90.84,90.41,90.65,71968.0,90.5,90.84,90.41,90.65,71968.0
2024-06-21 10:40:00,90.66,90.77,90.27,90.77,79179.0,90.66,90.77,90.27,90.77,79179.0
2024-06-21 10:50:00,90.78,90.95,90.63,90.93,54458.0,90.78,90.95,90.63,90.93,54458.0
2024-06-21 11:00:00,90.92,90.94,90.53,90.78,54437.0,90.92,90.94,90.53,90.78,54437.0
2024-06-21 11:10:00,90.75,90.78,90.16,90.29,28777.0,90.75,90.78,90.16,90.29,28777.0
2024-06-21 11:20:00,90.28,90.39,90.12,90.34,23751.0,90.28,90.39,90.12,90.34,23751.0
2024-06-21 11:30:00,90.34,90.47,90.21,90.43,28737.0,90.34,90.47,90.21,90.43,28737.0
2024-06-21 11:40:00,90.43,90.44,90.3,90.38,30891.0,90.43,90.44,90.3,90.38,30891.0
2024-06-21 11:50:00,90.37,90.54,90.31,90.48,53279.0,90.37,90.54,90.31,90.48,53279.0
2024-06-21 12:00:00,90.51,90.54,90.46,90.5,22517.0,90.51,90.54,90.46,90.5,22517.0
2024-06-21 12:10:00,90.5,90.51,90.38,90.49,24330.0,90.5,90.51,90.38,90.49,24330.0
2024-06-21 12:20:00,90.48,90.62,90.45,90.61,18922.0,90.48,90.62,90.45,90.61,18922.0
2024-06-21 12:30:00,90.61,90.66,90.53,90.62,18848.0,90.61,90.66,90.53,90.62,18848.0
2024-06-21 12:40:00,90.64,90.64,90.5,90.53,21624.0,90.64,90.64,90.5,90.53,21624.0
2024-06-21 12:50:00,90.52,90.57,90.36,90.45,20742.0,90.52,90.57,90.36,90.45,20742.0
2024-06-21 13:00:00,90.44,90.5,90.42,90.44,16835.0,90.44,90.5,90.42,90.44,16835.0
2024-06-21 13:10:00,90.44,90.52,90.41,90.5,26120.0,90.44,90.52,90.41,90.5,26120.0
2024-06-21 13:20:00,90.5,90.59,90.41,90.42,19318.0,90.5,90.59,90.41,90.42,19318.0
2024-06-21 13:30:00,90.42,90.43,90.34,90.4,12932.0,90.42,90.43,90.34,90.4,12932.0
2024-06-21 13:40:00,90.4,90.41,90.26,90.34,23292.0,90.4,90.41,90.26,90.34,23292.0
2024-06-21 13:50:00,90.33,90.38,90.3,90.32,15746.0,90.33,90.38,90.3,90.32,15746.0
2024-06-21 14:00:00,90.31,90.58,90.23,90.58,43407.0,90.31,90.58,90.23,90.58,43407.0
2024-06-21 14:10:00,90.59,90.6,90.51,90.58,26094.0,90.59,90.6,90.51,90.58,26094.0
2024-06-21 14:20:00,90.59,90.65,90.55,90.57,25615.0,90.59,90.65,90.55,90.57,25615.0
2024-06-21 14:30:00,90.57,90.57,90.44,90.44,20459.0,90.57,90.57,90.44,90.44,20459.0
2024-06-21 14:40:00,90.45,90.56,90.29,90.36,34809.0,90.45,90.56,90.29,90.36,34809.0
2024-06-21 14:50:00,90.39,90.43,90.25,90.39,31283.0,90.39,90.43,90.25,90.39,31283.0
2024-06-21 15:00:00,90.4,90.46,90.22,90.23,38260.0,90.4,90.46,90.22,90.23,38260.0
2024-06-21 15:10:00,90.24,90.51,90.2,90.49,49486.0,90.24,90.51,90.2,90.49,49486.0
2024-06-21 15:20:00,90.51,90.54,90.39,90.43,72842.0,90.51,90.54,90.39,90.43,72842.0
2024-06-21 15:30:00,90.42,90.59,90.4,90.56,95631.0,90.42,90.59,90.4,90.56,95631.0
2024-06-21 15:40:00,90.57,90.57,90.39,90.5,105344.0,90.57,90.57,90.39,90.5,105344.0
2024-06-21 15:50:00,90.5,90.97,90.5,90.84,366500.0,90.5,90.97,90.5,90.84,366500.0
2024-06-24 09:30:00,90.9,91.65,90.63,91.43,111231.0,90.9,91.65,90.63,91.43,111231.0
2024-06-24 09:40:00,91.46,91.71,90.85,91.01,43993.0,91.46,91.71,90.85,91.01,43993.0
2024-06-24 09:50:00,91.04,91.4,91.04,91.11,37156.0,91.04,91.4,91.04,91.11,37156.0
2024-06-24 10:00:00,91.16,91.37,90.99,91.34,47941.0,91.16,91.37,90.99,91.34,47941.0
2024-06-24 10:10:00,91.31,91.59,91.25,91.32,22921.0,91.31,91.59,91.25,91.32,22921.0
2024-06-24 10:20:00,91.39,91.43,91.01,91.16,32520.0,91.39,91.43,91.01,91.16,32520.0
2024-06-24 10:30:00,91.16,91.6,91.09,91.45,62827.0,91.16,91.6,91.09,91.45,62827.0
2024-06-24 10:40:00,91.47,91.69,91.43,91.67,29407.0,91.47,91.69,91.43,91.67,29407.0
2024-06-24 10:50:00,91.58,91.9,91.51,91.76,31392.0,91.58,91.9,91.51,91.76,31392.0
2024-06-24 11:00:00,91.79,91.95,91.68,91.85,26025.0,91.79,91.95,91.68,91.85,26025.0
2024-06-24 11:10:00,91.85,91.99,91.62,91.97,37551.0,91.85,91.99,91.62,91.97,37551.0
2024-06-24 11:20:00,91.99,91.99,91.72,91.89,34965.0,91.99,91.99,91.72,91.89,34965.0
2024-06-24 11:30:00,91.89,92.16,91.88,92.0,80040.0,91.89,92.16,91.88,92.0,80040.0
2024-06-24 11:40:00,92.01,92.13,91.73,91.79,96401.0,92.01,92.13,91.73,91.79,96401.0
2024-06-24 11:50:00,91.75,91.87,91.68,91.76,26517.0,91.75,91.87,91.68,91.76,26517.0
2024-06-24 12:00:00,91.79,91.96,91.48,91.49,22598.0,91.79,91.96,91.48,91.49,22598.0
2024-06-24 12:10:00,91.55,91.8,91.54,91.76,37069.0,91.55,91.8,91.54,91.76,37069.0
2024-06-24 12:20:00,91.77,91.88,91.71,91.75,19096.0,91.77,91.88,91.71,91.75,19096.0
2024-06-24 12:30:00,91.74,91.77,91.64,91.74,36451.0,91.74,91.77,91.64,91.74,36451.0
2024-06-24 12:40:00,91.72,91.72,91.63,91.67,18651.0,91.72,91.72,91.63,91.67,18651.0
2024-06-24 12:50:00,91.69,91.7,91.39,91.45,52957.0,91.69,91.7,91.39,91.45,52957.0
2024-06-24 13:00:00,91.45,91.48,91.25,91.29,11537.0,91.45,91.48,91.25,91.29,11537.0
2024-06-24 13:10:00,91.31,91.34,91.19,91.22,20941.0,91.31,91.34,91.19,91.22,20941.0
2024-06-24 13:20:00,91.23,91.34,91.13,91.27,36644.0,91.23,91.34,91.13,91.27,36644.0
2024-06-24 13:30:00,91.26,91.29,91.17,91.23,13613.0,91.26,91.29,91.17,91.23,13613.0
2024-06-24 13:40:00,91.23,91.23,90.72,90.76,17042.0,91.23,91.23,90.72,90.76,17042.0
2024-06-24 13:50:00,90.76,90.81,90.7,90.74,16423.0,90.76,90.81,90.7,90.74,16423.0
2024-06-24 14:00:00,90.73,90.83,90.72,90.77,12300.0,90.73,90.83,90.72,90.77,12300.0
2024-06-24 14:10:00,90.78,90.78,90.67,90.73,16415.0,90.78,90.78,90.67,90.73,16415.0
2024-06-24 14:20:00,90.75,90.78,90.61,90.74,22265.0,90.75,90.78,90.61,90.74,22265.0
2024-06-24 14:30:00,90.72,90.78,90.66,90.78,10259.0,90.72,90.78,90.66,90.78,10259.0
2024-06-24 14:40:00,90.75,90.81,90.63,90.67,15025.0,90.75,90.81,90.63,90.67,15025.0
2024-06-24 14:50:00,90.68,90.77,90.66,90.68,16006.0,90.68,90.77,90.66,90.68,16006.0
2024-06-24 15:00:00,90.67,90.72,90.51,90.57,16009.0,90.67,90.72,90.51,90.57,16009.0
2024-06-24 15:10:00,90.56,90.57,90.39,90.41,18089.0,90.56,90.57,90.39,90.41,18089.0
2024-06-24 15:20:00,90.42,90.43,90.34,90.38,28295.0,90.42,90.43,90.34,90.38,28295.0
2024-06-24 15:30:00,90.36,90.48,90.35,90.46,28475.0,90.36,90.48,90.35,90.46,28475.0
2024-06-24 15:40:00,90.46,90.54,90.39,90.51,51602.0,90.46,90.54,90.39,90.51,51602.0
2024-06-24 15:50:00,90.52,90.58,90.15,90.18,256939.0,90.52,90.58,90.15,90.18,256939.0
2024-06-25 09:30:00,90.36,90.59,89.95,90.27,54422.0,90.36,90.59,89.95,90.27,54422.0
2024-06-25 09:40:00,90.23,90.67,90.1,90.26,35737.0,90.23,90.67,90.1,90.26,35737.0
2024-06-25 09:50:00,90.3,90.41,89.93,89.93,20048.0,90.3,90.41,89.93,89.93,20048.0
2024-06-25 10:00:00,89.94,90.36,89.94,90.1,13878.0,89.94,90.36,89.94,90.1,13878.0
2024-06-25 10:10:00,90.07,90.35,90.07,90.12,26023.0,90.07,90.35,90.07,90.12,26023.0
2024-06-25 10:20:00,90.12,90.24,89.91,89.91,18835.0,90.12,90.24,89.91,89.91,18835.0
2024-06-25 10:30:00,89.94,89.94,89.62,89.75,23216.0,89.94,89.94,89.62,89.75,23216.0
2024-06-25 10:40:00,89.71,89.71,89.57,89.58,9772.0,89.71,89.71,89.57,89.58,9772.0
2024-06-25 10:50:00,89.56,89.77,89.52,89.73,47647.0,89.56,89.77,89.52,89.73,47647.0
2024-06-25 11:00:00,89.72,89.84,89.69,89.73,13867.0,89.72,89.84,89.69,89.73,13867.0
2024-06-25 11:10:00,89.75,89.9,89.68,89.69,14992.0,89.75,89.9,89.68,89.69,14992.0
2024-06-25 11:20:00,89.71,89.88,89.7,89.87,32898.0,89.71,89.88,89.7,89.87,32898.0
2024-06-25 11:30:00,89.87,90.05,89.84,89.9,54466.0,89.87,90.05,89.84,89.9,54466.0
2024-06-25 11:40:00,89.89,90.05,89.86,90.03,15409.0,89.89,90.05,89.86,90.03,15409.0
2024-06-25 11:50:00,90.0,90.15,89.91,90.14,20149.0,90.0,90.15,89.91,90.14,20149.0
2024-06-25 12:00:00,90.15,90.21,90.07,90.15,23528.0,90.15,90.21,90.07,90.15,23528.0
2024-06-25 12:10:00,90.16,90.41,90.16,90.39,37207.0,90.16,90.41,90.16,90.39,37207.0
2024-06-25 12:20:00,90.37,90.48,90.36,90.46,36039.0,90.37,90.48,90.36,90.46,36039.0
2024-06-25 12:30:00,90.44,90.6,90.32,90.59,67437.0,90.44,90.6,90.32,90.59,67437.0
2024-06-25 12:40:00,90.59,90.6,90.41,90.59,14879.0,90.59,90.6,90.41,90.59,14879.0
2024-06-25 12:50:00,90.59,90.6,90.39,90.6,50914.0,90.59,90.6,90.39,90.6,50914.0
2024-06-25 13:00:00,90.6,90.6,90.26,90.34,16723.0,90.6,90.6,90.26,90.34,16723.0
2024-06-25 13:10:00,90.35,90.49,90.34,90.38,23792.0,90.35,90.49,90.34,90.38,23792.0
2024-06-25 13:20:00,90.4,90.45,90.33,90.45,9874.0,90.4,90.45,90.33,90.45,9874.0
2024-06-25 13:30:00,90.43,90.57,90.36,90.44,12823.0,90.43,90.57,90.36,90.44,12823.0
2024-06-25 13:40:00,90.47,90.54,90.38,90.53,12257.0,90.47,90.54,90.38,90.53,12257.0
2024-06-25 13:50:00,90.55,90.58,90.43,90.58,24378.0,90.55,90.58,90.43,90.58,24378.0
2024-06-25 14:00:00,90.56,90.68,90.52,90.66,25250.0,90.56,90.68,90.52,90.66,25250.0
2024-06-25 14:10:00,90.66,90.76,90.64,90.76,26914.0,90.66,90.76,90.64,90.76,26914.0
2024-06-25 14:20:00,90.76,90.89,90.72,90.89,29537.0,90.76,90.89,90.72,90.89,29537.0
2024-06-25 14:30:00,90.87,90.91,90.83,90.9,28848.0,90.87,90.91,90.83,90.9,28848.0
2024-06-25 14:40:00,90.9,91.0,90.88,90.95,50945.0,90.9,91.0,90.88,90.95,50945.0
2024-06-25 14:50:00,90.95,90.96,90.74,90.77,33754.0,90.95,90.96,90.74,90.77,33754.0
2024-06-25 15:00:00,90.78,90.78,90.7,90.73,32021.0,90.78,90.78,90.7,90.73,32021.0
2024-06-25 15:10:00,90.74,90.91,90.74,90.84,35908.0,90.74,90.91,90.74,90.84,35908.0
2024-06-25 15:20:00,90.84,90.84,90.75,90.82,28698.0,90.84,90.84,90.75,90.82,28698.0
2024-06-25 15:30:00,90.82,90.92,90.78,90.86,54462.0,90.82,90.92,90.78,90.86,54462.0
2024-06-25 15:40:00,90.85,90.91,90.79,90.81,72313.0,90.85,90.91,90.79,90.81,72313.0
2024-06-25 15:50:00,90.82,91.15,90.71,91.09,335843.0,90.82,91.15,90.71,91.09,335843.0
2024-06-26 09:30:00,90.72,90.81,90.18,90.76,43666.0,90.72,90.81,90.18,90.76,43666.0
2024-06-26 09:40:00,90.78,91.07,90.68,90.69,44783.0,90.78,91.07,90.68,90.69,44783.0
2024-06-26 09:50:00,90.76,91.3,90.76,91.21,22300.0,90.76,91.3,90.76,91.21,22300.0
2024-06-26 10:00:00,91.18,91.24,90.93,91.09,35599.0,91.18,91.24,90.93,91.09,35599.0
2024-06-26 10:10:00,91.13,91.43,91.12,91.41,40987.0,91.13,91.43,91.12,91.41,40987.0
2024-06-26 10:20:00,91.41,91.49,91.28,91.38,30444.0,91.41,91.49,91.28,91.38,30444.0
2024-06-26 10:30:00,91.35,91.51,91.24,91.37,30803.0,91.35,91.51,91.24,91.37,30803.0
2024-06-26 10:40:00,91.35,91.43,91.18,91.43,25652.0,91.35,91.43,91.18,91.43,25652.0
2024-06-26 10:50:00,91.4,91.56,91.38,91.53,27007.0,91.4,91.56,91.38,91.53,27007.0
2024-06-26 11:00:00,91.55,91.65,91.49,91.65,27812.0,91.55,91.65,91.49,91.65,27812.0
2024-06-26 11:10:00,91.67,91.68,91.36,91.54,57950.0,91.67,91.68,91.36,91.54,57950.0
2024-06-26 11:20:00,91.53,91.83,91.53,91.76,38668.0,91.53,91.83,91.53,91.76,38668.0
2024-06-26 11:30:00,91.74,91.74,91.47,91.54,31914.0,91.74,91.74,91.47,91.54,31914.0
2024-06-26 11:40:00,91.57,91.79,91.55,91.76,18449.0,91.57,91.79,91.55,91.76,18449.0
2024-06-26 11:50:00,91.77,91.87,91.72,91.77,17909.0,91.77,91.87,91.72,91.77,17909.0
2024-06-26 12:00:00,91.76,91.93,91.74,91.84,17000.0,91.76,91.93,91.74,91.84,17000.0
2024-06-26 12:10:00,91.84,92.04,91.8,92.03,27920.0,91.84,92.04,91.8,92.03,27920.0
2024-06-26 12:20:00,92.03,92.14,92.01,92.13,25675.0,92.03,92.14,92.01,92.13,25675.0
2024-06-26 12:30:00,92.13,92.13,91.91,92.04,18803.0,92.13,92.13,91.91,92.04,18803.0
2024-06-26 12:40:00,92.06,92.06,91.84,91.97,71101.0,92.06,92.06,91.84,91.97,71101.0
2024-06-26 12:50:00,91.98,92.06,91.87,92.05,32033.0,91.98,92.06,91.87,92.05,32033.0
2024-06-26 13:00:00,92.05,92.13,92.0,92.06,32959.0,92.05,92.13,92.0,92.06,32959.0
2024-06-26 13:10:00,92.04,92.06,91.94,91.98,33061.0,92.04,92.06,91.94,91.98,33061.0
2024-06-26 13:20:00,91.98,92.0,91.77,91.81,17977.0,91.98,92.0,91.77,91.81,17977.0
2024-06-26 13:30:00,91.81,91.83,91.62,91.65,27583.0,91.81,91.83,91.62,91.65,27583.0
2024-06-26 13:40:00,91.65,91.67,91.39,91.39,19630.0,91.65,91.67,91.39,91.39,19630.0
2024-06-26 13:50:00,91.42,91.54,91.37,91.46,24150.0,91.42,91.54,91.37,91.46,24150.0
2024-06-26 14:00:00,91.45,91.47,91.25,91.26,21573.0,91.45,91.47,91.25,91.26,21573.0
2024-06-26 14:10:00,91.29,91.35,91.18,91.35,30667.0,91.29,91.35,91.18,91.35,30667.0
2024-06-26 14:20:00,91.34,91.52,91.32,91.48,32422.0,91.34,91.52,91.32,91.48,32422.0
2024-06-26 14:30:00,91.47,91.48,91.27,91.41,53436.0,91.47,91.48,91.27,91.41,53436.0
2024-06-26 14:40:00,91.42,91.51,91.4,91.45,27496.0,91.42,91.51,91.4,91.45,27496.0
2024-06-26 14:50:00,91.45,91.46,91.34,91.41,37438.0,91.45,91.46,91.34,91.41,37438.0
2024-06-26 15:00:00,91.4,91.45,91.37,91.45,22990.0,91.4,91.45,91.37,91.45,22990.0
2024-06-26 15:10:00,91.44,91.47,91.4,91.4,21202.0,91.44,91.47,91.4,91.4,21202.0
2024-06-26 15:20:00,91.4,91.47,91.38,91.43,19725.0,91.4,91.47,91.38,91.43,19725.0
2024-06-26 15:30:00,91.42,91.5,91.39,91.48,39127.0,91.42,91.5,91.39,91.48,39127.0
2024-06-26 15:40:00,91.48,91.49,91.36,91.42,45122.0,91.48,91.49,91.36,91.42,45122.0
2024-06-26 15:50:00,91.4,91.63,91.38,91.56,188701.0,91.4,91.63,91.38,91.56,188701.0
2024-06-27 09:30:00,92.16,93.0,92.16,92.39,116468.0,92.16,93.0,92.16,92.39,116468.0
2024-06-27 09:40:00,92.39,92.93,92.38,92.69,40158.0,92.39,92.93,92.38,92.69,40158.0
2024-06-27 09:50:00,92.69,92.7,92.23,92.49,54304.0,92.69,92.7,92.23,92.49,54304.0
2024-06-27 10:00:00,92.5,93.06,92.42,93.06,82023.0,92.5,93.06,92.42,93.06,82023.0
2024-06-27 10:10:00,93.05,93.14,92.71,93.0,55752.0,93.05,93.14,92.71,93.0,55752.0
2024-06-27 10:20:00,93.02,93.14,92.94,93.11,59409.0,93.02,93.14,92.94,93.11,59409.0
2024-06-27 10:30:00,93.09,93.11,92.72,92.95,44177.0,93.09,93.11,92.72,92.95,44177.0
2024-06-27 10:40:00,92.92,93.15,92.82,93.07,51019.0,92.92,93.15,92.82,93.07,51019.0
2024-06-27 10:50:00,93.08,93.1,92.68,92.84,55659.0,93.08,93.1,92.68,92.84,55659.0
2024-06-27 11:00:00,92.87,92.99,92.82,92.94,31772.0,92.87,92.99,92.82,92.94,31772.0
2024-06-27 11:10:00,92.9,92.99,92.73,92.88,49214.0,92.9,92.99,92.73,92.88,49214.0
2024-06-27 11:20:00,92.87,92.94,92.79,92.84,46787.0,92.87,92.94,92.79,92.84,46787.0
2024-06-27 11:30:00,92.82,92.94,92.76,92.78,78890.0,92.82,92.94,92.76,92.78,78890.0
2024-06-27 11:40:00,92.81,92.95,92.72,92.88,31577.0,92.81,92.95,92.72,92.88,31577.0
2024-06-27 11:50:00,92.86,92.89,92.74,92.83,22122.0,92.86,92.89,92.74,92.83,22122.0
2024-06-27 12:00:00,92.83,92.91,92.75,92.88,44876.0,92.83,92.91,92.75,92.88,44876.0
2024-06-27 12:10:00,92.9,92.99,92.8,92.83,22547.0,92.9,92.99,92.8,92.83,22547.0
2024-06-27 12:20:00,92.86,93.01,92.84,92.92,25323.0,92.86,93.01,92.84,92.92,25323.0
2024-06-27 12:30:00,92.93,93.01,92.88,93.01,16602.0,92.93,93.01,92.88,93.01,16602.0
2024-06-27 12:40:00,92.98,93.02,92.88,92.95,25808.0,92.98,93.02,92.88,92.95,25808.0
2024-06-27 12:50:00,92.94,93.02,92.9,93.02,19672.0,92.94,93.02,92.9,93.02,19672.0
2024-06-27 13:00:00,93.03,93.15,93.03,93.1,19639.0,93.03,93.15,93.03,93.1,19639.0
2024-06-27 13:10:00,93.14,93.21,93.07,93.18,24053.0,93.14,93.21,93.07,93.18,24053.0
2024-06-27 13:20:00,93.2,93.34,93.17,93.3,56023.0,93.2,93.34,93.17,93.3,56023.0
2024-06-27 13:30:00,93.32,93.49,93.28,93.47,38072.0,93.32,93.49,93.28,93.47,38072.0
2024-06-27 13:40:00,93.48,93.54,93.4,93.47,35992.0,93.48,93.54,93.4,93.47,35992.0
2024-06-27 13:50:00,93.48,93.53,93.38,93.47,39179.0,93.48,93.53,93.38,93.47,39179.0
2024-06-27 14:00:00,93.48,93.51,93.34,93.39,52490.0,93.48,93.51,93.34,93.39,52490.0
2024-06-27 14:10:00,93.38,93.43,93.2,93.23,30837.0,93.38,93.43,93.2,93.23,30837.0
2024-06-27 14:20:00,93.25,93.28,93.08,93.08,25213.0,93.25,93.28,93.08,93.08,25213.0
2024-06-27 14:30:00,93.05,93.07,92.94,93.0,30607.0,93.05,93.07,92.94,93.0,30607.0
2024-06-27 14:40:00,93.0,93.15,92.99,93.15,26485.0,93.0,93.15,92.99,93.15,26485.0
2024-06-27 14:50:00,93.14,93.23,93.08,93.1,29674.0,93.14,93.23,93.08,93.1,29674.0
2024-06-27 15:00:00,93.08,93.24,93.08,93.21,28840.0,93.08,93.24,93.08,93.21,28840.0
2024-06-27 15:10:00,93.22,93.27,93.14,93.26,42904.0,93.22,93.27,93.14,93.26,42904.0
2024-06-27 15:20:00,93.25,93.49,93.25,93.48,53983.0,93.25,93.49,93.25,93.48,53983.0
2024-06-27 15:30:00,93.47,93.5,93.38,93.43,80548.0,93.47,93.5,93.38,93.43,80548.0
2024-06-27 15:40:00,93.44,93.59,93.41,93.59,80483.0,93.44,93.59,93.41,93.59,80483.0
2024-06-27 15:50:00,93.57,93.62,93.32,93.35,269251.0,93.57,93.62,93.32,93.35,269251.0
2024-06-28 09:30:00,93.59,93.99,93.32,93.46,74934.0,93.59,93.99,93.32,93.46,74934.0
2024-06-28 09:40:00,93.36,93.42,93.12,93.27,56512.0,93.36,93.42,93.12,93.27,56512.0
2024-06-28 09:50:00,93.32,93.36,92.89,93.02,53279.0,93.32,93.36,92.89,93.02,53279.0
2024-06-28 10:00:00,93.03,93.32,92.95,93.29,36414.0,93.03,93.32,92.95,93.29,36414.0
2024-06-28 10:10:00,93.32,93.4,93.03,93.22,43398.0,93.32,93.4,93.03,93.22,43398.0
2024-06-28 10:20:00,93.19,93.25,93.04,93.07,67660.0,93.19,93.25,93.04,93.07,67660.0
2024-06-28 10:30:00,93.09,93.12,92.74,92.8,30144.0,93.09,93.12,92.74,92.8,30144.0
2024-06-28 10:40:00,92.76,93.19,92.7,93.18,40533.0,92.76,93.19,92.7,93.18,40533.0
2024-06-28 10:50:00,93.15,93.38,93.01,93.09,94537.0,93.15,93.38,93.01,93.09,94537.0
2024-06-28 11:00:00,93.05,93.09,92.68,92.81,30346.0,93.05,93.09,92.68,92.81,30346.0
2024-06-28 11:10:00,92.77,92.82,92.68,92.79,16982.0,92.77,92.82,92.68,92.79,16982.0
2024-06-28 11:20:00,92.8,93.01,92.79,92.93,19117.0,92.8,93.01,92.79,92.93,19117.0
2024-06-28 11:30:00,92.92,93.07,92.92,93.06,24755.0,92.92,93.07,92.92,93.06,24755.0
2024-06-28 11:40:00,93.05,93.17,92.99,93.07,26836.0,93.05,93.17,92.99,93.07,26836.0
2024-06-28 11:50:00,93.09,93.32,93.09,93.32,15626.0,93.09,93.32,93.09,93.32,15626.0
2024-06-28 12:00:00,93.32,93.39,93.19,93.25,16275.0,93.32,93.39,93.19,93.25,16275.0
2024-06-28 12:10:00,93.23,93.5,93.16,93.49,26911.0,93.23,93.5,93.16,93.49,26911.0
2024-06-28 12:20:00,93.48,93.6,93.41,93.53,24353.0,93.48,93.6,93.41,93.53,24353.0
2024-06-28 12:30:00,93.53,93.65,93.51,93.54,31058.0,93.53,93.65,93.51,93.54,31058.0
2024-06-28 12:40:00,93.54,93.58,93.14,93.14,26861.0,93.54,93.58,93.14,93.14,26861.0
2024-06-28 12:50:00,93.09,93.23,92.99,93.23,22263.0,93.09,93.23,92.99,93.23,22263.0
2024-06-28 13:00:00,93.23,93.39,93.19,93.37,43701.0,93.23,93.39,93.19,93.37,43701.0
2024-06-28 13:10:00,93.37,93.4,93.05,93.13,31859.0,93.37,93.4,93.05,93.13,31859.0
2024-06-28 13:20:00,93.13,93.22,93.09,93.14,24904.0,93.13,93.22,93.09,93.14,24904.0
2024-06-28 13:30:00,93.12,93.13,92.97,93.08,29699.0,93.12,93.13,92.97,93.08,29699.0
2024-06-28 13:40:00,93.06,93.15,93.03,93.13,24944.0,93.06,93.15,93.03,93.13,24944.0
2024-06-28 13:50:00,93.14,93.18,93.04,93.09,22773.0,93.14,93.18,93.04,93.09,22773.0
2024-06-28 14:00:00,93.09,93.09,92.81,92.88,34260.0,93.09,93.09,92.81,92.88,34260.0
2024-06-28 14:10:00,92.86,93.04,92.86,92.98,21472.0,92.86,93.04,92.86,92.98,21472.0
2024-06-28 14:20:00,92.96,93.09,92.81,92.98,18996.0,92.96,93.09,92.81,92.98,18996.0
2024-06-28 14:30:00,92.97,93.0,92.82,92.82,15225.0,92.97,93.0,92.82,92.82,15225.0
2024-06-28 14:40:00,92.85,93.1,92.84,92.85,22895.0,92.85,93.1,92.84,92.85,22895.0
2024-06-28 14:50:00,92.85,92.9,92.71,92.75,21986.0,92.85,92.9,92.71,92.75,21986.0
2024-06-28 15:00:00,92.73,92.75,92.46,92.51,30314.0,92.73,92.75,92.46,92.51,30314.0
2024-06-28 15:10:00,92.51,92.52,92.41,92.48,26599.0,92.51,92.52,92.41,92.48,26599.0
2024-06-28 15:20:00,92.48,92.54,92.39,92.4,41908.0,92.48,92.54,92.39,92.4,41908.0
2024-06-28 15:30:00,92.4,92.44,92.18,92.38,91163.0,92.4,92.44,92.18,92.38,91163.0
2024-06-28 15:40:00,92.38,92.65,92.37,92.4,83616.0,92.38,92.65,92.37,92.4,83616.0
2024-06-28 15:50:00,92.39,92.67,92.21,92.38,583138.0,92.39,92.67,92.21,92.38,583138.0
2024-07-01 09:30:00,90.3,93.0,90.3,92.94,343579.0,90.3,93.0,90.3,92.94,343579.0
2024-07-01 09:40:00,92.95,92.95,92.31,92.58,88888.0,92.95,92.95,92.31,92.58,88888.0
2024-07-01 09:50:00,92.57,92.94,92.53,92.9,118901.0,92.57,92.94,92.53,92.9,118901.0
2024-07-01 10:00:00,92.9,93.0,92.04,92.21,160974.0,92.9,93.0,92.04,92.21,160974.0
2024-07-01 10:10:00,92.19,92.93,92.08,92.89,56919.0,92.19,92.93,92.08,92.89,56919.0
2024-07-01 10:20:00,92.89,92.97,92.49,92.51,51745.0,92.89,92.97,92.49,92.51,51745.0
2024-07-01 10:30:00,92.57,92.58,92.28,92.49,65978.0,92.57,92.58,92.28,92.49,65978.0
2024-07-01 10:40:00,92.47,92.5,91.94,91.94,51766.0,92.47,92.5,91.94,91.94,51766.0
2024-07-01 10:50:00,91.98,92.1,91.75,91.83,50735.0,91.98,92.1,91.75,91.83,50735.0
2024-07-01 11:00:00,91.84,91.87,91.42,91.49,42771.0,91.84,91.87,91.42,91.49,42771.0
2024-07-01 11:10:00,91.47,91.63,91.42,91.61,37323.0,91.47,91.63,91.42,91.61,37323.0
2024-07-01 11:20:00,91.61,91.71,91.56,91.56,23694.0,91.61,91.71,91.56,91.56,23694.0
2024-07-01 11:30:00,91.58,91.59,91.44,91.51,16438.0,91.58,91.59,91.44,91.51,16438.0
2024-07-01 11:40:00,91.51,91.54,91.27,91.4,30905.0,91.51,91.54,91.27,91.4,30905.0
2024-07-01 11:50:00,91.39,91.41,91.1,91.29,19114.0,91.39,91.41,91.1,91.29,19114.0
2024-07-01 12:00:00,91.27,91.35,91.16,91.22,15457.0,91.27,91.35,91.16,91.22,15457.0
2024-07-01 12:10:00,91.21,91.26,91.08,91.18,12653.0,91.21,91.26,91.08,91.18,12653.0
2024-07-01 12:20:00,91.21,91.22,90.97,90.98,11428.0,91.21,91.22,90.97,90.98,11428.0
2024-07-01 12:30:00,90.96,91.09,90.93,90.99,19947.0,90.96,91.09,90.93,90.99,19947.0
2024-07-01 12:40:00,91.02,91.08,90.88,90.93,12626.0,91.02,91.08,90.88,90.93,12626.0
2024-07-01 12:50:00,90.94,90.95,90.78,90.79,10514.0,90.94,90.95,90.78,90.79,10514.0
2024-07-01 13:00:00,90.81,90.81,90.59,90.65,24962.0,90.81,90.81,90.59,90.65,24962.0
2024-07-01 13:10:00,90.66,90.69,90.51,90.54,10129.0,90.66,90.69,90.51,90.54,10129.0
2024-07-01 13:20:00,90.54,90.68,90.54,90.59,12462.0,90.54,90.68,90.54,90.59,12462.0
2024-07-01 13:30:00,90.58,90.61,90.35,90.35,16533.0,90.58,90.61,90.35,90.35,16533.0
2024-07-01 13:40:00,90.35,90.55,90.33,90.48,29126.0,90.35,90.55,90.33,90.48,29126.0
2024-07-01 13:50:00,90.48,90.61,90.3,90.31,14161.0,90.48,90.61,90.3,90.31,14161.0
2024-07-01 14:00:00,90.29,90.44,90.23,90.36,32547.0,90.29,90.44,90.23,90.36,32547.0
2024-07-01 14:10:00,90.27,90.35,90.25,90.33,15752.0,90.27,90.35,90.25,90.33,15752.0
2024-07-01 14:20:00,90.33,90.34,90.2,90.31,16684.0,90.33,90.34,90.2,90.31,16684.0
2024-07-01 14:30:00,90.3,90.44,90.25,90.43,19087.0,90.3,90.44,90.25,90.43,19087.0
2024-07-01 14:40:00,90.43,90.5,90.39,90.5,12960.0,90.43,90.5,90.39,90.5,12960.0
2024-07-01 14:50:00,90.52,90.54,90.41,90.52,19129.0,90.52,90.54,90.41,90.52,19129.0
2024-07-01 15:00:00,90.51,90.57,90.38,90.53,29119.0,90.51,90.57,90.38,90.53,29119.0
2024-07-01 15:10:00,90.53,90.71,90.52,90.63,51067.0,90.53,90.71,90.52,90.63,51067.0
2024-07-01 15:20:00,90.66,90.69,90.23,90.24,33239.0,90.66,90.69,90.23,90.24,33239.0
2024-07-01 15:30:00,90.23,90.33,90.18,90.25,34977.0,90.23,90.33,90.18,90.25,34977.0
2024-07-01 15:40:00,90.25,90.48,90.22,90.48,66298.0,90.25,90.48,90.22,90.48,66298.0
2024-07-01 15:50:00,90.47,90.51,90.23,90.25,244012.0,90.47,90.51,90.23,90.25,244012.0
2024-07-02 09:30:00,90.0,90.78,89.8,90.78,83020.0,90.0,90.78,89.8,90.78,83020.0
2024-07-02 09:40:00,90.75,91.27,90.74,91.12,30180.0,90.75,91.27,90.74,91.12,30180.0
2024-07-02 09:50:00,91.01,91.08,90.46,90.47,35797.0,91.01,91.08,90.46,90.47,35797.0
2024-07-02 10:00:00,90.47,90.73,90.4,90.47,32681.0,90.47,90.73,90.4,90.47,32681.0
2024-07-02 10:10:00,90.47,90.53,90.27,90.37,18418.0,90.47,90.53,90.27,90.37,18418.0
2024-07-02 10:20:00,90.36,90.47,90.17,90.23,22057.0,90.36,90.47,90.17,90.23,22057.0
2024-07-02 10:30:00,90.22,90.41,90.22,90.31,28935.0,90.22,90.41,90.22,90.31,28935.0
2024-07-02 10:40:00,90.32,90.41,90.1,90.33,53664.0,90.32,90.41,90.1,90.33,53664.0
2024-07-02 10:50:00,90.34,90.39,90.26,90.36,19646.0,90.34,90.39,90.26,90.36,19646.0
2024-07-02 11:00:00,90.36,90.38,90.19,90.21,27715.0,90.36,90.38,90.19,90.21,27715.0
2024-07-02 11:10:00,90.22,90.57,90.22,90.51,16343.0,90.22,90.57,90.22,90.51,16343.0
2024-07-02 11:20:00,90.52,90.56,90.4,90.54,12765.0,90.52,90.56,90.4,90.54,12765.0
2024-07-02 11:30:00,90.51,90.59,90.48,90.53,8730.0,90.51,90.59,90.48,90.53,8730.0
2024-07-02 11:40:00,90.55,90.65,90.47,90.58,12366.0,90.55,90.65,90.47,90.58,12366.0
2024-07-02 11:50:00,90.58,90.58,90.28,90.3,12255.0,90.58,90.58,90.28,90.3,12255.0
2024-07-02 12:00:00,90.29,90.36,90.25,90.28,12020.0,90.29,90.36,90.25,90.28,12020.0
2024-07-02 12:10:00,90.27,90.35,90.15,90.19,25131.0,90.27,90.35,90.15,90.19,25131.0
2024-07-02 12:20:00,90.2,90.34,90.17,90.34,18920.0,90.2,90.34,90.17,90.34,18920.0
2024-07-02 12:30:00,90.38,90.53,90.38,90.47,13988.0,90.38,90.53,90.38,90.47,13988.0
2024-07-02 12:40:00,90.5,90.61,90.5,90.53,9648.0,90.5,90.61,90.5,90.53,9648.0
2024-07-02 12:50:00,90.53,90.65,90.46,90.59,13133.0,90.53,90.65,90.46,90.59,13133.0
2024-07-02 13:00:00,90.6,90.7,90.56,90.56,9587.0,90.6,90.7,90.56,90.56,9587.0
2024-07-02 13:10:00,90.61,90.65,90.55,90.64,8567.0,90.61,90.65,90.55,90.64,8567.0
2024-07-02 13:20:00,90.64,90.67,90.59,90.64,8105.0,90.64,90.67,90.59,90.64,8105.0
2024-07-02 13:30:00,90.63,90.74,90.55,90.73,16641.0,90.63,90.74,90.55,90.73,16641.0
2024-07-02 13:40:00,90.74,90.78,90.66,90.77,8192.0,90.74,90.78,90.66,90.77,8192.0
2024-07-02 13:50:00,90.78,90.93,90.78,90.84,18633.0,90.78,90.93,90.78,90.84,18633.0
2024-07-02 14:00:00,90.84,90.94,90.71,90.72,22806.0,90.84,90.94,90.71,90.72,22806.0
2024-07-02 14:10:00,90.73,90.86,90.73,90.79,13088.0,90.73,90.86,90.73,90.79,13088.0
2024-07-02 14:20:00,90.79,90.83,90.71,90.77,22367.0,90.79,90.83,90.71,90.77,22367.0
2024-07-02 14:30:00,90.77,90.91,90.73,90.88,10258.0,90.77,90.91,90.73,90.88,10258.0
2024-07-02 14:40:00,90.88,90.95,90.88,90.93,13042.0,90.88,90.95,90.88,90.93,13042.0
2024-07-02 14:50:00,90.93,91.01,90.84,91.01,23254.0,90.93,91.01,90.84,91.01,23254.0
2024-07-02 15:00:00,91.04,91.08,90.97,91.05,11002.0,91.04,91.08,90.97,91.05,11002.0
2024-07-02 15:10:00,91.05,91.06,90.98,91.0,19206.0,91.05,91.06,90.98,91.0,19206.0
2024-07-02 15:20:00,91.0,91.06,90.95,91.04,20860.0,91.0,91.06,90.95,91.04,20860.0
2024-07-02 15:30:00,91.01,91.07,90.96,91.06,20338.0,91.01,91.07,90.96,91.06,20338.0
2024-07-02 15:40:00,91.04,91.21,91.03,91.16,42927.0,91.04,91.21,91.03,91.16,42927.0
2024-07-02 15:50:00,91.15,91.36,91.11,91.26,176685.0,91.15,91.36,91.11,91.26,176685.0
2024-07-03 09:30:00,91.21,91.37,90.61,91.3,29376.0,91.21,91.37,90.61,91.3,29376.0
2024-07-03 09:40:00,91.3,92.0,91.3,91.99,42905.0,91.3,92.0,91.3,91.99,42905.0
2024-07-03 09:50:00,91.93,91.94,91.12,91.47,45852.0,91.93,91.94,91.12,91.47,45852.0
2024-07-03 10:00:00,91.52,91.62,91.29,91.61,47738.0,91.52,91.62,91.29,91.61,47738.0
2024-07-03 10:10:00,91.67,91.87,91.52,91.72,25627.0,91.67,91.87,91.52,91.72,25627.0
2024-07-03 10:20:00,91.72,91.99,91.66,91.83,25843.0,91.72,91.99,91.66,91.83,25843.0
2024-07-03 10:30:00,91.85,92.11,91.85,91.89,26529.0,91.85,92.11,91.85,91.89,26529.0
2024-07-03 10:40:00,91.9,92.1,91.75,91.75,21537.0,91.9,92.1,91.75,91.75,21537.0
2024-07-03 10:50:00,91.75,91.79,91.49,91.58,13734.0,91.75,91.79,91.49,91.58,13734.0
2024-07-03 11:00:00,91.59,91.74,91.55,91.68,22224.0,91.59,91.74,91.55,91.68,22224.0
2024-07-03 11:10:00,91.68,91.68,91.46,91.54,30332.0,91.68,91.68,91.46,91.54,30332.0
2024-07-03 11:20:00,91.53,91.61,91.41,91.48,38297.0,91.53,91.61,91.41,91.48,38297.0
2024-07-03 11:30:00,91.45,91.5,91.33,91.38,18662.0,91.45,91.5,91.33,91.38,18662.0
2024-07-03 11:40:00,91.4,91.47,91.31,91.37,31337.0,91.4,91.47,91.31,91.37,31337.0
2024-07-03 11:50:00,91.35,91.38,91.22,91.24,26860.0,91.35,91.38,91.22,91.24,26860.0
2024-07-03 12:00:00,91.26,91.46,91.23,91.4,35361.0,91.26,91.46,91.23,91.4,35361.0
2024-07-03 12:10:00,91.37,91.49,91.37,91.47,23124.0,91.37,91.49,91.37,91.47,23124.0
2024-07-03 12:20:00,91.48,91.56,91.33,91.36,33351.0,91.48,91.56,91.33,91.36,33351.0
2024-07-03 12:30:00,91.38,91.46,91.25,91.39,32831.0,91.38,91.46,91.25,91.39,32831.0
2024-07-03 12:40:00,91.4,91.56,91.32,91.41,64913.0,91.4,91.56,91.32,91.41,64913.0
2024-07-03 12:50:00,91.41,91.54,91.06,91.1,214316.0,91.41,91.54,91.06,91.1,214316.0
2024-07-05 09:30:00,91.24,91.48,90.68,90.83,39405.0,91.24,91.48,90.68,90.83,39405.0
2024-07-05 09:40:00,90.78,91.19,90.62,91.1,18621.0,90.78,91.19,90.62,91.1,18621.0
2024-07-05 09:50:00,91.12,91.26,91.01,91.21,12427.0,91.12,91.26,91.01,91.21,12427.0
2024-07-05 10:00:00,91.21,91.21,90.77,90.89,23993.0,91.21,91.21,90.77,90.89,23993.0
2024-07-05 10:10:00,90.86,91.16,90.8,91.09,34565.0,90.86,91.16,90.8,91.09,34565.0
2024-07-05 10:20:00,91.07,91.56,91.06,91.45,21327.0,91.07,91.56,91.06,91.45,21327.0
2024-07-05 10:30:00,91.42,91.53,91.33,91.43,23441.0,91.42,91.53,91.33,91.43,23441.0
2024-07-05 10:40:00,91.45,91.6,91.37,91.37,13492.0,91.45,91.6,91.37,91.37,13492.0
2024-07-05 10:50:00,91.36,91.49,91.3,91.4,18366.0,91.36,91.49,91.3,91.4,18366.0
2024-07-05 11:00:00,91.38,91.54,91.35,91.53,15332.0,91.38,91.54,91.35,91.53,15332.0
2024-07-05 11:10:00,91.49,91.67,91.44,91.45,15913.0,91.49,91.67,91.44,91.45,15913.0
2024-07-05 11:20:00,91.47,91.59,91.45,91.55,12772.0,91.47,91.59,91.45,91.55,12772.0
2024-07-05 11:30:00,91.55,91.75,91.55,91.75,13598.0,91.55,91.75,91.55,91.75,13598.0
2024-07-05 11:40:00,91.75,91.86,91.75,91.83,12209.0,91.75,91.86,91.75,91.83,12209.0
2024-07-05 11:50:00,91.81,91.85,91.68,91.77,13237.0,91.81,91.85,91.68,91.77,13237.0
2024-07-05 12:00:00,91.75,91.77,91.7,91.71,11536.0,91.75,91.77,91.7,91.71,11536.0
2024-07-05 12:10:00,91.76,91.81,91.7,91.79,19536.0,91.76,91.81,91.7,91.79,19536.0
2024-07-05 12:20:00,91.79,91.87,91.71,91.77,21638.0,91.79,91.87,91.71,91.77,21638.0
2024-07-05 12:30:00,91.78,91.98,91.78,91.93,10397.0,91.78,91.98,91.78,91.93,10397.0
2024-07-05 12:40:00,91.95,91.99,91.84,91.95,18647.0,91.95,91.99,91.84,91.95,18647.0
2024-07-05 12:50:00,91.91,92.02,91.87,92.02,16638.0,91.91,92.02,91.87,92.02,16638.0
2024-07-05 13:00:00,92.03,92.07,92.02,92.06,9041.0,92.03,92.07,92.02,92.06,9041.0
2024-07-05 13:10:00,92.04,92.08,91.89,91.89,10003.0,92.04,92.08,91.89,91.89,10003.0
2024-07-05 13:20:00,91.92,91.98,91.85,91.86,4931.0,91.92,91.98,91.85,91.86,4931.0
2024-07-05 13:30:00,91.88,91.95,91.83,91.95,6499.0,91.88,91.95,91.83,91.95,6499.0
2024-07-05 13:40:00,91.92,92.03,91.91,92.03,5819.0,91.92,92.03,91.91,92.03,5819.0
2024-07-05 13:50:00,92.05,92.22,91.96,92.21,13539.0,92.05,92.22,91.96,92.21,13539.0
2024-07-05 14:00:00,92.24,92.24,92.08,92.11,17772.0,92.24,92.24,92.08,92.11,17772.0
2024-07-05 14:10:00,92.11,92.21,92.09,92.18,8706.0,92.11,92.21,92.09,92.18,8706.0
2024-07-05 14:20:00,92.19,92.25,92.16,92.18,8645.0,92.19,92.25,92.16,92.18,8645.0
2024-07-05 14:30:00,92.17,92.19,92.12,92.18,9088.0,92.17,92.19,92.12,92.18,9088.0
2024-07-05 14:40:00,92.18,92.22,92.16,92.22,8162.0,92.18,92.22,92.16,92.22,8162.0
2024-07-05 14:50:00,92.21,92.27,92.19,92.23,10874.0,92.21,92.27,92.19,92.23,10874.0
2024-07-05 15:00:00,92.22,92.25,92.19,92.25,9847.0,92.22,92.25,92.19,92.25,9847.0
2024-07-05 15:10:00,92.25,92.27,92.09,92.14,12074.0,92.25,92.27,92.09,92.14,12074.0
2024-07-05 15:20:00,92.12,92.23,92.1,92.18,11146.0,92.12,92.23,92.1,92.18,11146.0
2024-07-05 15:30:00,92.15,92.27,92.15,92.2,13717.0,92.15,92.27,92.15,92.2,13717.0
2024-07-05 15:40:00,92.22,92.33,92.21,92.3,43181.0,92.22,92.33,92.21,92.3,43181.0
2024-07-05 15:50:00,92.31,92.45,92.28,92.32,121315.0,92.31,92.45,92.28,92.32,121315.0
2024-07-08 09:30:00,92.16,92.34,92.04,92.16,35423.0,92.16,92.34,92.04,92.16,35423.0
2024-07-08 09:40:00,92.25,92.26,91.68,91.85,14730.0,92.25,92.26,91.68,91.85,14730.0
2024-07-08 09:50:00,91.84,92.22,91.7,92.22,15108.0,91.84,92.22,91.7,92.22,15108.0
2024-07-08 10:00:00,92.24,92.33,91.8,92.1,13994.0,92.24,92.33,91.8,92.1,13994.0
2024-07-08 10:10:00,92.15,92.42,92.15,92.24,15433.0,92.15,92.42,92.15,92.24,15433.0
2024-07-08 10:20:00,92.27,92.4,92.12,92.37,39229.0,92.27,92.4,92.12,92.37,39229.0
2024-07-08 10:30:00,92.42,92.44,92.25,92.37,21434.0,92.42,92.44,92.25,92.37,21434.0
2024-07-08 10:40:00,92.36,92.42,92.26,92.42,10746.0,92.36,92.42,92.26,92.42,10746.0
2024-07-08 10:50:00,92.44,92.49,92.41,92.48,12714.0,92.44,92.49,92.41,92.48,12714.0
2024-07-08 11:00:00,92.46,92.49,92.19,92.31,15355.0,92.46,92.49,92.19,92.31,15355.0
2024-07-08 11:10:00,92.31,92.32,92.03,92.05,9588.0,92.31,92.32,92.03,92.05,9588.0
2024-07-08 11:20:00,92.03,92.17,92.0,92.15,21272.0,92.03,92.17,92.0,92.15,21272.0
2024-07-08 11:30:00,92.19,92.22,91.8,91.87,37407.0,92.19,92.22,91.8,91.87,37407.0
2024-07-08 11:40:00,91.86,91.89,91.72,91.73,19099.0,91.86,91.89,91.72,91.73,19099.0
2024-07-08 11:50:00,91.75,91.84,91.67,91.73,17867.0,91.75,91.84,91.67,91.73,17867.0
2024-07-08 12:00:00,91.73,91.85,91.73,91.81,14910.0,91.73,91.85,91.73,91.81,14910.0
2024-07-08 12:10:00,91.8,91.91,91.73,91.91,9848.0,91.8,91.91,91.73,91.91,9848.0
2024-07-08 12:20:00,91.91,92.02,91.91,92.01,14339.0,91.91,92.02,91.91,92.01,14339.0
2024-07-08 12:30:00,92.02,92.28,92.0,92.22,9424.0,92.02,92.28,92.0,92.22,9424.0
2024-07-08 12:40:00,92.25,92.35,92.23,92.29,26938.0,92.25,92.35,92.23,92.29,26938.0
2024-07-08 12:50:00,92.29,92.3,92.17,92.23,14267.0,92.29,92.3,92.17,92.23,14267.0
2024-07-08 13:00:00,92.22,92.23,92.06,92.14,11355.0,92.22,92.23,92.06,92.14,11355.0
2024-07-08 13:10:00,92.12,92.23,92.06,92.18,15748.0,92.12,92.23,92.06,92.18,15748.0
2024-07-08 13:20:00,92.21,92.24,92.12,92.15,11546.0,92.21,92.24,92.12,92.15,11546.0
2024-07-08 13:30:00,92.17,92.27,92.16,92.21,8297.0,92.17,92.27,92.16,92.21,8297.0
2024-07-08 13:40:00,92.19,92.24,92.11,92.22,11427.0,92.19,92.24,92.11,92.22,11427.0
2024-07-08 13:50:00,92.22,92.24,92.12,92.2,10425.0,92.22,92.24,92.12,92.2,10425.0
2024-07-08 14:00:00,92.2,92.21,92.08,92.14,9834.0,92.2,92.21,92.08,92.14,9834.0
2024-07-08 14:10:00,92.15,92.17,92.07,92.1,12157.0,92.15,92.17,92.07,92.1,12157.0
2024-07-08 14:20:00,92.1,92.14,92.05,92.14,12645.0,92.1,92.14,92.05,92.14,12645.0
2024-07-08 14:30:00,92.14,92.16,92.05,92.08,22399.0,92.14,92.16,92.05,92.08,22399.0
2024-07-08 14:40:00,92.09,92.1,91.9,91.95,35821.0,92.09,92.1,91.9,91.95,35821.0
2024-07-08 14:50:00,91.96,92.24,91.95,92.24,21309.0,91.96,92.24,91.95,92.24,21309.0
2024-07-08 15:00:00,92.22,92.28,92.13,92.19,25482.0,92.22,92.28,92.13,92.19,25482.0
2024-07-08 15:10:00,92.19,92.27,92.17,92.2,24069.0,92.19,92.27,92.17,92.2,24069.0
2024-07-08 15:20:00,92.2,92.21,92.1,92.16,33243.0,92.2,92.21,92.1,92.16,33243.0
2024-07-08 15:30:00,92.14,92.17,91.98,92.01,24372.0,92.14,92.17,91.98,92.01,24372.0
2024-07-08 15:40:00,91.96,92.0,91.79,91.83,44333.0,91.96,92.0,91.79,91.83,44333.0
2024-07-08 15:50:00,91.84,91.92,91.79,91.88,176369.0,91.84,91.92,91.79,91.88,176369.0
2024-07-09 09:30:00,92.24,92.24,91.52,91.61,22530.0,92.24,92.24,91.52,91.61,22530.0
2024-07-09 09:40:00,91.7,91.85,91.42,91.85,16497.0,91.7,91.85,91.42,91.85,16497.0
2024-07-09 09:50:00,91.84,92.41,91.83,92.27,18319.0,91.84,92.41,91.83,92.27,18319.0
2024-07-09 10:00:00,92.32,92.35,91.94,92.0,16424.0,92.32,92.35,91.94,92.0,16424.0
2024-07-09 10:10:00,92.04,92.12,91.93,91.98,12101.0,92.04,92.12,91.93,91.98,12101.0
2024-07-09 10:20:00,91.97,92.38,91.97,92.37,18290.0,91.97,92.38,91.97,92.37,18290.0
2024-07-09 10:30:00,92.38,92.6,92.32,92.56,26294.0,92.38,92.6,92.32,92.56,26294.0
2024-07-09 10:40:00,92.58,92.85,92.5,92.85,42567.0,92.58,92.85,92.5,92.85,42567.0
2024-07-09 10:50:00,92.82,92.91,92.69,92.86,31837.0,92.82,92.91,92.69,92.86,31837.0
2024-07-09 11:00:00,92.9,93.07,92.72,92.82,34324.0,92.9,93.07,92.72,92.82,34324.0
2024-07-09 11:10:00,92.81,92.84,92.49,92.49,24369.0,92.81,92.84,92.49,92.49,24369.0
2024-07-09 11:20:00,92.51,92.76,92.39,92.75,42211.0,92.51,92.76,92.39,92.75,42211.0
2024-07-09 11:30:00,92.78,92.8,92.53,92.53,36378.0,92.78,92.8,92.53,92.53,36378.0
2024-07-09 11:40:00,92.53,92.63,92.44,92.61,21287.0,92.53,92.63,92.44,92.61,21287.0
2024-07-09 11:50:00,92.6,92.79,92.5,92.79,41130.0,92.6,92.79,92.5,92.79,41130.0
2024-07-09 12:00:00,92.75,92.82,92.67,92.78,21880.0,92.75,92.82,92.67,92.78,21880.0
2024-07-09 12:10:00,92.78,93.16,92.78,93.12,64378.0,92.78,93.16,92.78,93.12,64378.0
2024-07-09 12:20:00,93.12,93.31,93.11,93.31,24997.0,93.12,93.31,93.11,93.31,24997.0
2024-07-09 12:30:00,93.31,93.47,93.26,93.45,18393.0,93.31,93.47,93.26,93.45,18393.0
2024-07-09 12:40:00,93.45,93.66,93.44,93.53,42666.0,93.45,93.66,93.44,93.53,42666.0
2024-07-09 12:50:00,93.55,93.57,93.43,93.52,10643.0,93.55,93.57,93.43,93.52,10643.0
2024-07-09 13:00:00,93.54,93.6,93.48,93.56,23067.0,93.54,93.6,93.48,93.56,23067.0
2024-07-09 13:10:00,93.58,93.66,93.39,93.43,19609.0,93.58,93.66,93.39,93.43,19609.0
2024-07-09 13:20:00,93.4,93.46,93.27,93.38,8619.0,93.4,93.46,93.27,93.38,8619.0
2024-07-09 13:30:00,93.33,93.39,93.23,93.25,7699.0,93.33,93.39,93.23,93.25,7699.0
2024-07-09 13:40:00,93.22,93.26,93.08,93.08,8488.0,93.22,93.26,93.08,93.08,8488.0
2024-07-09 13:50:00,93.1,93.16,93.04,93.14,14424.0,93.1,93.16,93.04,93.14,14424.0
2024-07-09 14:00:00,93.14,93.3,93.06,93.26,40000.0,93.14,93.3,93.06,93.26,40000.0
2024-07-09 14:10:00,93.24,93.31,93.18,93.21,15001.0,93.24,93.31,93.18,93.21,15001.0
2024-07-09 14:20:00,93.2,93.28,93.13,93.21,74686.0,93.2,93.28,93.13,93.21,74686.0
2024-07-09 14:30:00,93.2,93.3,93.06,93.16,15158.0,93.2,93.3,93.06,93.16,15158.0
2024-07-09 14:40:00,93.17,93.32,93.14,93.27,22333.0,93.17,93.32,93.14,93.27,22333.0
2024-07-09 14:50:00,93.28,93.31,93.22,93.25,16705.0,93.28,93.31,93.22,93.25,16705.0
2024-07-09 15:00:00,93.25,93.34,93.21,93.34,24193.0,93.25,93.34,93.21,93.34,24193.0
2024-07-09 15:10:00,93.33,93.39,93.13,93.36,36673.0,93.33,93.39,93.13,93.36,36673.0
2024-07-09 15:20:00,93.34,93.34,93.23,93.33,36609.0,93.34,93.34,93.23,93.33,36609.0
2024-07-09 15:30:00,93.33,93.46,93.28,93.41,25068.0,93.33,93.46,93.28,93.41,25068.0
2024-07-09 15:40:00,93.4,93.43,93.32,93.41,44940.0,93.4,93.43,93.32,93.41,44940.0
2024-07-09 15:50:00,93.4,93.51,93.32,93.49,177285.0,93.4,93.51,93.32,93.49,177285.0
2024-07-10 09:30:00,93.62,93.71,93.23,93.23,59116.0,93.62,93.71,93.23,93.23,59116.0
2024-07-10 09:40:00,93.23,93.25,92.84,93.05,58559.0,93.23,93.25,92.84,93.05,58559.0
2024-07-10 09:50:00,93.05,93.09,92.85,93.01,27833.0,93.05,93.09,92.85,93.01,27833.0
2024-07-10 10:00:00,93.01,93.06,92.12,92.18,99017.0,93.01,93.06,92.12,92.18,99017.0
2024-07-10 10:10:00,92.17,92.44,92.1,92.44,84850.0,92.17,92.44,92.1,92.44,84850.0
2024-07-10 10:20:00,92.45,92.84,92.42,92.79,46440.0,92.45,92.84,92.42,92.79,46440.0
2024-07-10 10:30:00,92.8,92.9,92.66,92.89,54344.0,92.8,92.9,92.66,92.89,54344.0
2024-07-10 10:40:00,92.88,93.04,92.84,93.02,31387.0,92.88,93.04,92.84,93.02,31387.0
2024-07-10 10:50:00,93.02,93.3,93.0,93.23,41766.0,93.02,93.3,93.0,93.23,41766.0
2024-07-10 11:00:00,93.23,93.42,93.22,93.38,26031.0,93.23,93.42,93.22,93.38,26031.0
2024-07-10 11:10:00,93.39,93.43,93.16,93.17,22172.0,93.39,93.43,93.16,93.17,22172.0
2024-07-10 11:20:00,93.18,93.34,93.07,93.18,22271.0,93.18,93.34,93.07,93.18,22271.0
2024-07-10 11:30:00,93.16,93.29,93.14,93.25,35699.0,93.16,93.29,93.14,93.25,35699.0
2024-07-10 11:40:00,93.24,93.3,93.21,93.26,13026.0,93.24,93.3,93.21,93.26,13026.0
2024-07-10 11:50:00,93.26,93.37,93.23,93.3,18079.0,93.26,93.37,93.23,93.3,18079.0
2024-07-10 12:00:00,93.29,93.39,93.28,93.34,10895.0,93.29,93.39,93.28,93.34,10895.0
2024-07-10 12:10:00,93.35,93.68,93.33,93.67,25000.0,93.35,93.68,93.33,93.67,25000.0
2024-07-10 12:20:00,93.66,93.72,93.63,93.67,22390.0,93.66,93.72,93.63,93.67,22390.0
2024-07-10 12:30:00,93.66,93.69,93.57,93.6,10232.0,93.66,93.69,93.57,93.6,10232.0
2024-07-10 12:40:00,93.59,93.72,93.53,93.71,24419.0,93.59,93.72,93.53,93.71,24419.0
2024-07-10 12:50:00,93.7,93.83,93.69,93.82,42223.0,93.7,93.83,93.69,93.82,42223.0
2024-07-10 13:00:00,93.82,94.09,93.8,93.97,74383.0,93.82,94.09,93.8,93.97,74383.0
2024-07-10 13:10:00,93.95,94.05,93.93,94.02,28826.0,93.95,94.05,93.93,94.02,28826.0
2024-07-10 13:20:00,94.04,94.05,93.7,93.75,19900.0,94.04,94.05,93.7,93.75,19900.0
2024-07-10 13:30:00,93.75,93.98,93.7,93.89,28668.0,93.75,93.98,93.7,93.89,28668.0
2024-07-10 13:40:00,93.87,93.99,93.87,93.95,12922.0,93.87,93.99,93.87,93.95,12922.0
2024-07-10 13:50:00,93.95,93.97,93.88,93.95,30365.0,93.95,93.97,93.88,93.95,30365.0
2024-07-10 14:00:00,93.94,94.06,93.93,94.03,23244.0,93.94,94.06,93.93,94.03,23244.0
2024-07-10 14:10:00,94.04,94.1,93.94,94.01,37793.0,94.04,94.1,93.94,94.01,37793.0
2024-07-10 14:20:00,94.03,94.03,93.81,93.87,15893.0,94.03,94.03,93.81,93.87,15893.0
2024-07-10 14:30:00,93.88,93.95,93.78,93.8,12381.0,93.88,93.95,93.78,93.8,12381.0
2024-07-10 14:40:00,93.8,93.85,93.74,93.83,38288.0,93.8,93.85,93.74,93.83,38288.0
2024-07-10 14:50:00,93.83,93.93,93.83,93.92,20735.0,93.83,93.93,93.83,93.92,20735.0
2024-07-10 15:00:00,93.93,93.93,93.73,93.81,19765.0,93.93,93.93,93.73,93.81,19765.0
2024-07-10 15:10:00,93.8,93.8,93.73,93.78,13762.0,93.8,93.8,93.73,93.78,13762.0
2024-07-10 15:20:00,93.78,93.78,93.65,93.74,19327.0,93.78,93.78,93.65,93.74,19327.0
2024-07-10 15:30:00,93.75,93.83,93.72,93.79,27682.0,93.75,93.83,93.72,93.79,27682.0
2024-07-10 15:40:00,93.8,93.8,93.63,93.68,33314.0,93.8,93.8,93.63,93.68,33314.0
2024-07-10 15:50:00,93.67,93.83,93.65,93.79,179795.0,93.67,93.83,93.65,93.79,179795.0
2024-07-11 09:30:00,94.18,94.45,93.84,94.12,37203.0,94.18,94.45,93.84,94.12,37203.0
2024-07-11 09:40:00,94.17,94.63,93.9,94.05,25525.0,94.17,94.63,93.9,94.05,25525.0
2024-07-11 09:50:00,94.07,94.13,93.79,94.04,21530.0,94.07,94.13,93.79,94.04,21530.0
2024-07-11 10:00:00,94.06,94.45,94.01,94.34,13161.0,94.06,94.45,94.01,94.34,13161.0
2024-07-11 10:10:00,94.36,94.69,94.33,94.45,37088.0,94.36,94.69,94.33,94.45,37088.0
2024-07-11 10:20:00,94.41,94.54,94.28,94.46,19388.0,94.41,94.54,94.28,94.46,19388.0
2024-07-11 10:30:00,94.47,94.57,94.33,94.34,17318.0,94.47,94.57,94.33,94.34,17318.0
2024-07-11 10:40:00,94.38,94.83,94.35,94.83,45695.0,94.38,94.83,94.35,94.83,45695.0
2024-07-11 10:50:00,94.84,94.98,94.73,94.98,82554.0,94.84,94.98,94.73,94.98,82554.0
2024-07-11 11:00:00,94.94,95.1,94.9,94.95,107100.0,94.94,95.1,94.9,94.95,107100.0
2024-07-11 11:10:00,94.97,95.16,94.93,95.03,76581.0,94.97,95.16,94.93,95.03,76581.0
2024-07-11 11:20:00,95.04,95.24,95.01,95.13,39471.0,95.04,95.24,95.01,95.13,39471.0
2024-07-11 11:30:00,95.12,95.25,95.03,95.18,49795.0,95.12,95.25,95.03,95.18,49795.0
2024-07-11 11:40:00,95.18,95.18,94.99,95.02,30660.0,95.18,95.18,94.99,95.02,30660.0
2024-07-11 11:50:00,95.02,95.1,94.82,94.89,38206.0,95.02,95.1,94.82,94.89,38206.0
2024-07-11 12:00:00,94.87,94.9,94.74,94.88,27250.0,94.87,94.9,94.74,94.88,27250.0
2024-07-11 12:10:00,94.87,94.89,94.59,94.61,18860.0,94.87,94.89,94.59,94.61,18860.0
2024-07-11 12:20:00,94.6,94.6,94.35,94.42,25015.0,94.6,94.6,94.35,94.42,25015.0
2024-07-11 12:30:00,94.41,94.44,94.21,94.31,19501.0,94.41,94.44,94.21,94.31,19501.0
2024-07-11 12:40:00,94.29,94.39,94.05,94.36,77625.0,94.29,94.39,94.05,94.36,77625.0
2024-07-11 12:50:00,94.37,94.46,94.35,94.43,15424.0,94.37,94.46,94.35,94.43,15424.0
2024-07-11 13:00:00,94.45,94.45,94.33,94.42,8969.0,94.45,94.45,94.33,94.42,8969.0
2024-07-11 13:10:00,94.41,94.41,94.14,94.14,67487.0,94.41,94.41,94.14,94.14,67487.0
2024-07-11 13:20:00,94.15,94.2,94.02,94.08,20626.0,94.15,94.2,94.02,94.08,20626.0
2024-07-11 13:30:00,94.06,94.15,94.0,94.05,14659.0,94.06,94.15,94.0,94.05,14659.0
2024-07-11 13:40:00,94.05,94.13,94.02,94.09,12723.0,94.05,94.13,94.02,94.09,12723.0
2024-07-11 13:50:00,94.11,94.15,93.88,93.88,16083.0,94.11,94.15,93.88,93.88,16083.0
2024-07-11 14:00:00,93.87,94.32,93.85,94.28,83829.0,93.87,94.32,93.85,94.28,83829.0
2024-07-11 14:10:00,94.29,94.31,94.15,94.15,54520.0,94.29,94.31,94.15,94.15,54520.0
2024-07-11 14:20:00,94.12,94.14,93.99,94.02,21862.0,94.12,94.14,93.99,94.02,21862.0
2024-07-11 14:30:00,94.02,94.1,93.99,94.04,28705.0,94.02,94.1,93.99,94.04,28705.0
2024-07-11 14:40:00,94.04,94.04,93.89,93.9,24200.0,94.04,94.04,93.89,93.9,24200.0
2024-07-11 14:50:00,93.93,93.96,93.77,93.83,25382.0,93.93,93.96,93.77,93.83,25382.0
2024-07-11 15:00:00,93.83,93.85,93.64,93.65,22124.0,93.83,93.85,93.64,93.65,22124.0
2024-07-11 15:10:00,93.65,93.69,93.59,93.6,32318.0,93.65,93.69,93.59,93.6,32318.0
2024-07-11 15:20:00,93.59,93.64,93.51,93.55,41034.0,93.59,93.64,93.51,93.55,41034.0
2024-07-11 15:30:00,93.57,93.7,93.5,93.53,59412.0,93.57,93.7,93.5,93.53,59412.0
2024-07-11 15:40:00,93.53,93.53,93.21,93.25,90869.0,93.53,93.53,93.21,93.25,90869.0
2024-07-11 15:50:00,93.25,93.3,92.81,92.86,378651.0,93.25,93.3,92.81,92.86,378651.0
2024-07-12 09:30:00,92.8,92.88,92.22,92.33,76585.0,92.8,92.88,92.22,92.33,76585.0
2024-07-12 09:40:00,92.36,92.36,91.61,91.95,66910.0,92.36,92.36,91.61,91.95,66910.0
2024-07-12 09:50:00,92.0,92.16,91.35,91.92,46067.0,92.0,92.16,91.35,91.92,46067.0
2024-07-12 10:00:00,91.95,92.13,91.64,91.95,40554.0,91.95,92.13,91.64,91.95,40554.0
2024-07-12 10:10:00,91.92,92.48,91.67,92.47,63709.0,91.92,92.48,91.67,92.47,63709.0
2024-07-12 10:20:00,92.47,92.49,91.94,92.25,55676.0,92.47,92.49,91.94,92.25,55676.0
2024-07-12 10:30:00,92.25,92.4,92.1,92.31,59063.0,92.25,92.4,92.1,92.31,59063.0
2024-07-12 10:40:00,92.31,92.32,92.06,92.2,26019.0,92.31,92.32,92.06,92.2,26019.0
2024-07-12 10:50:00,92.2,92.38,92.17,92.33,25804.0,92.2,92.38,92.17,92.33,25804.0
2024-07-12 11:00:00,92.36,92.79,92.3,92.54,27356.0,92.36,92.79,92.3,92.54,27356.0
2024-07-12 11:10:00,92.55,92.57,92.27,92.4,20041.0,92.55,92.57,92.27,92.4,20041.0
2024-07-12 11:20:00,92.43,92.53,92.27,92.45,54085.0,92.43,92.53,92.27,92.45,54085.0
2024-07-12 11:30:00,92.45,92.51,92.3,92.3,29722.0,92.45,92.51,92.3,92.3,29722.0
2024-07-12 11:40:00,92.31,92.42,92.2,92.34,39977.0,92.31,92.42,92.2,92.34,39977.0
2024-07-12 11:50:00,92.32,92.35,92.17,92.21,28037.0,92.32,92.35,92.17,92.21,28037.0
2024-07-12 12:00:00,92.17,92.24,92.09,92.19,16205.0,92.17,92.24,92.09,92.19,16205.0
2024-07-12 12:10:00,92.2,92.42,92.18,92.38,24612.0,92.2,92.42,92.18,92.38,24612.0
2024-07-12 12:20:00,92.4,92.48,92.05,92.16,23023.0,92.4,92.48,92.05,92.16,23023.0
2024-07-12 12:30:00,92.14,92.17,92.07,92.13,12085.0,92.14,92.17,92.07,92.13,12085.0
2024-07-12 12:40:00,92.13,92.24,92.13,92.18,10782.0,92.13,92.24,92.13,92.18,10782.0
2024-07-12 12:50:00,92.18,92.37,92.14,92.37,13787.0,92.18,92.37,92.14,92.37,13787.0
2024-07-12 13:00:00,92.36,92.38,92.33,92.34,9895.0,92.36,92.38,92.33,92.34,9895.0
2024-07-12 13:10:00,92.35,92.42,92.21,92.34,32355.0,92.35,92.42,92.21,92.34,32355.0
2024-07-12 13:20:00,92.33,92.39,92.1,92.15,15940.0,92.33,92.39,92.1,92.15,15940.0
2024-07-12 13:30:00,92.16,92.3,92.11,92.25,14993.0,92.16,92.3,92.11,92.25,14993.0
2024-07-12 13:40:00,92.23,92.26,92.1,92.24,19837.0,92.23,92.26,92.1,92.24,19837.0
2024-07-12 13:50:00,92.22,92.23,91.99,92.01,25526.0,92.22,92.23,91.99,92.01,25526.0
2024-07-12 14:00:00,92.0,92.05,91.87,91.94,66015.0,92.0,92.05,91.87,91.94,66015.0
2024-07-12 14:10:00,91.95,91.96,91.73,91.77,33536.0,91.95,91.96,91.73,91.77,33536.0
2024-07-12 14:20:00,91.77,91.82,91.66,91.71,35687.0,91.77,91.82,91.66,91.71,35687.0
2024-07-12 14:30:00,91.72,91.75,91.62,91.66,26914.0,91.72,91.75,91.62,91.66,26914.0
2024-07-12 14:40:00,91.66,91.7,91.59,91.63,40611.0,91.66,91.7,91.59,91.63,40611.0
2024-07-12 14:50:00,91.63,91.76,91.6,91.73,33922.0,91.63,91.76,91.6,91.73,33922.0
2024-07-12 15:00:00,91.73,91.79,91.51,91.61,37134.0,91.73,91.79,91.51,91.61,37134.0
2024-07-12 15:10:00,91.6,91.61,91.47,91.56,51316.0,91.6,91.61,91.47,91.56,51316.0
2024-07-12 15:20:00,91.56,91.62,91.45,91.62,36598.0,91.56,91.62,91.45,91.62,36598.0
2024-07-12 15:30:00,91.61,91.61,91.25,91.31,77373.0,91.61,91.61,91.25,91.31,77373.0
2024-07-12 15:40:00,91.29,91.29,91.05,91.13,83022.0,91.29,91.29,91.05,91.13,83022.0
2024-07-12 15:50:00,91.12,91.16,90.89,91.03,504026.0,91.12,91.16,90.89,91.03,504026.0
2024-07-15 09:30:00,91.49,91.49,90.42,90.7,82489.0,91.49,91.49,90.42,90.7,82489.0
2024-07-15 09:40:00,90.76,91.32,90.76,91.18,72276.0,90.76,91.32,90.76,91.18,72276.0
2024-07-15 09:50:00,91.18,91.3,90.93,91.12,34997.0,91.18,91.3,90.93,91.12,34997.0
2024-07-15 10:00:00,91.13,91.15,90.72,90.79,25143.0,91.13,91.15,90.72,90.79,25143.0
2024-07-15 10:10:00,90.76,90.82,90.55,90.61,25601.0,90.76,90.82,90.55,90.61,25601.0
2024-07-15 10:20:00,90.61,90.88,90.42,90.42,91398.0,90.61,90.88,90.42,90.42,91398.0
2024-07-15 10:30:00,90.39,90.52,90.31,90.47,18632.0,90.39,90.52,90.31,90.47,18632.0
2024-07-15 10:40:00,90.49,90.5,89.65,89.7,53764.0,90.49,90.5,89.65,89.7,53764.0
2024-07-15 10:50:00,89.71,90.11,89.63,89.76,43466.0,89.71,90.11,89.63,89.76,43466.0
2024-07-15 11:00:00,89.81,90.02,89.75,89.92,51950.0,89.81,90.02,89.75,89.92,51950.0
2024-07-15 11:10:00,89.91,90.3,89.9,89.97,51306.0,89.91,90.3,89.9,89.97,51306.0
2024-07-15 11:20:00,89.99,90.01,89.87,89.96,33464.0,89.99,90.01,89.87,89.96,33464.0
2024-07-15 11:30:00,89.95,90.04,89.85,89.95,36426.0,89.95,90.04,89.85,89.95,36426.0
2024-07-15 11:40:00,89.93,89.97,89.79,89.83,40820.0,89.93,89.97,89.79,89.83,40820.0
2024-07-15 11:50:00,89.86,90.0,89.81,89.95,30918.0,89.86,90.0,89.81,89.95,30918.0
2024-07-15 12:00:00,89.94,90.03,89.76,90.01,22668.0,89.94,90.03,89.76,90.01,22668.0
2024-07-15 12:10:00,90.02,90.07,89.9,89.92,20926.0,90.02,90.07,89.9,89.92,20926.0
2024-07-15 12:20:00,89.97,89.97,89.72,89.72,32413.0,89.97,89.97,89.72,89.72,32413.0
2024-07-15 12:30:00,89.73,89.77,89.53,89.59,23316.0,89.73,89.77,89.53,89.59,23316.0
2024-07-15 12:40:00,89.56,89.78,89.54,89.77,25795.0,89.56,89.78,89.54,89.77,25795.0
2024-07-15 12:50:00,89.78,89.81,89.48,89.48,19843.0,89.78,89.81,89.48,89.48,19843.0
2024-07-15 13:00:00,89.47,89.54,89.37,89.41,34800.0,89.47,89.54,89.37,89.41,34800.0
2024-07-15 13:10:00,89.42,89.47,89.15,89.15,39718.0,89.42,89.47,89.15,89.15,39718.0
2024-07-15 13:20:00,89.11,89.21,89.09,89.14,39488.0,89.11,89.21,89.09,89.14,39488.0
2024-07-15 13:30:00,89.12,89.12,88.93,88.98,34825.0,89.12,89.12,88.93,88.98,34825.0
2024-07-15 13:40:00,88.98,89.1,88.9,89.06,34819.0,88.98,89.1,88.9,89.06,34819.0
2024-07-15 13:50:00,89.08,89.2,89.03,89.13,29001.0,89.08,89.2,89.03,89.13,29001.0
2024-07-15 14:00:00,89.13,89.13,89.0,89.08,36588.0,89.13,89.13,89.0,89.08,36588.0
2024-07-15 14:10:00,89.09,89.15,89.01,89.09,36088.0,89.09,89.15,89.01,89.09,36088.0
2024-07-15 14:20:00,89.1,89.4,89.08,89.36,29193.0,89.1,89.4,89.08,89.36,29193.0
2024-07-15 14:30:00,89.36,89.74,89.35,89.69,46838.0,89.36,89.74,89.35,89.69,46838.0
2024-07-15 14:40:00,89.68,89.77,89.65,89.71,27485.0,89.68,89.77,89.65,89.71,27485.0
2024-07-15 14:50:00,89.69,89.75,89.6,89.71,21241.0,89.69,89.75,89.6,89.71,21241.0
2024-07-15 15:00:00,89.71,89.75,89.55,89.67,31254.0,89.71,89.75,89.55,89.67,31254.0
2024-07-15 15:10:00,89.66,89.71,89.47,89.49,40623.0,89.66,89.71,89.47,89.49,40623.0
2024-07-15 15:20:00,89.5,89.64,89.44,89.45,46216.0,89.5,89.64,89.44,89.45,46216.0
2024-07-15 15:30:00,89.45,89.54,89.31,89.33,51636.0,89.45,89.54,89.31,89.33,51636.0
2024-07-15 15:40:00,89.33,89.33,89.16,89.26,78670.0,89.33,89.33,89.16,89.26,78670.0
2024-07-15 15:50:00,89.25,89.52,89.22,89.51,362783.0,89.25,89.52,89.22,89.51,362783.0
2024-07-16 09:30:00,89.59,89.86,88.65,88.9,75449.0,89.59,89.86,88.65,88.9,75449.0
2024-07-16 09:40:00,88.9,89.09,88.7,89.0,99180.0,88.9,89.09,88.7,89.0,99180.0
2024-07-16 09:50:00,89.02,89.02,88.41,88.72,106448.0,89.02,89.02,88.41,88.72,106448.0
2024-07-16 10:00:00,88.68,88.99,88.39,88.42,90387.0,88.68,88.99,88.39,88.42,90387.0
2024-07-16 10:10:00,88.42,88.42,87.95,87.95,73544.0,88.42,88.42,87.95,87.95,73544.0
2024-07-16 10:20:00,87.97,88.45,87.96,88.28,89919.0,87.97,88.45,87.96,88.28,89919.0
2024-07-16 10:30:00,88.28,88.48,88.2,88.2,60477.0,88.28,88.48,88.2,88.2,60477.0
2024-07-16 10:40:00,88.2,88.22,87.79,87.95,112802.0,88.2,88.22,87.79,87.95,112802.0
2024-07-16 10:50:00,87.95,88.06,87.78,87.99,123310.0,87.95,88.06,87.78,87.99,123310.0
2024-07-16 11:00:00,87.96,88.12,87.83,87.98,89968.0,87.96,88.12,87.83,87.98,89968.0
2024-07-16 11:10:00,87.97,88.07,87.84,87.87,62867.0,87.97,88.07,87.84,87.87,62867.0
2024-07-16 11:20:00,87.89,87.92,87.56,87.58,51084.0,87.89,87.92,87.56,87.58,51084.0
2024-07-16 11:30:00,87.55,87.69,87.5,87.63,76502.0,87.55,87.69,87.5,87.63,76502.0
2024-07-16 11:40:00,87.66,87.82,87.54,87.55,37311.0,87.66,87.82,87.54,87.55,37311.0
2024-07-16 11:50:00,87.55,87.64,87.48,87.48,36580.0,87.55,87.64,87.48,87.48,36580.0
2024-07-16 12:00:00,87.48,87.51,87.22,87.26,44629.0,87.48,87.51,87.22,87.26,44629.0
2024-07-16 12:10:00,87.27,87.31,87.14,87.17,43437.0,87.27,87.31,87.14,87.17,43437.0
2024-07-16 12:20:00,87.16,87.43,87.1,87.41,48755.0,87.16,87.43,87.1,87.41,48755.0
2024-07-16 12:30:00,87.43,87.44,87.29,87.35,24941.0,87.43,87.44,87.29,87.35,24941.0
2024-07-16 12:40:00,87.35,87.75,87.34,87.58,46098.0,87.35,87.75,87.34,87.58,46098.0
2024-07-16 12:50:00,87.6,87.77,87.55,87.64,59433.0,87.6,87.77,87.55,87.64,59433.0
2024-07-16 13:00:00,87.62,87.73,87.53,87.59,73599.0,87.62,87.73,87.53,87.59,73599.0
2024-07-16 13:10:00,87.62,87.64,87.45,87.56,23226.0,87.62,87.64,87.45,87.56,23226.0
2024-07-16 13:20:00,87.56,87.71,87.41,87.45,32835.0,87.56,87.71,87.41,87.45,32835.0
2024-07-16 13:30:00,87.43,87.61,87.42,87.57,18321.0,87.43,87.61,87.42,87.57,18321.0
2024-07-16 13:40:00,87.56,87.6,87.48,87.54,15278.0,87.56,87.6,87.48,87.54,15278.0
2024-07-16 13:50:00,87.57,87.6,87.47,87.53,23408.0,87.57,87.6,87.47,87.53,23408.0
2024-07-16 14:00:00,87.51,87.53,87.45,87.52,26398.0,87.51,87.53,87.45,87.52,26398.0
2024-07-16 14:10:00,87.52,87.64,87.47,87.52,27873.0,87.52,87.64,87.47,87.52,27873.0
2024-07-16 14:20:00,87.5,87.55,87.37,87.41,26414.0,87.5,87.55,87.37,87.41,26414.0
2024-07-16 14:30:00,87.41,87.5,87.36,87.38,34454.0,87.41,87.5,87.36,87.38,34454.0
2024-07-16 14:40:00,87.38,87.42,87.29,87.38,32693.0,87.38,87.42,87.29,87.38,32693.0
2024-07-16 14:50:00,87.39,87.49,87.38,87.39,30806.0,87.39,87.49,87.38,87.39,30806.0
2024-07-16 15:00:00,87.4,87.5,87.4,87.43,43285.0,87.4,87.5,87.4,87.43,43285.0
2024-07-16 15:10:00,87.46,87.55,87.4,87.52,70668.0,87.46,87.55,87.4,87.52,70668.0
2024-07-16 15:20:00,87.48,87.67,87.46,87.57,76775.0,87.48,87.67,87.46,87.57,76775.0
2024-07-16 15:30:00,87.57,87.7,87.57,87.61,100670.0,87.57,87.7,87.57,87.61,100670.0
2024-07-16 15:40:00,87.6,87.69,87.48,87.51,154815.0,87.6,87.69,87.48,87.51,154815.0
2024-07-16 15:50:00,87.49,87.81,87.48,87.73,507523.0,87.49,87.81,87.48,87.73,507523.0
2024-07-17 09:30:00,87.99,88.61,87.71,87.74,99868.0,87.99,88.61,87.71,87.74,99868.0
2024-07-17 09:40:00,87.74,88.15,87.58,88.15,39419.0,87.74,88.15,87.58,88.15,39419.0
2024-07-17 09:50:00,88.09,88.37,87.88,88.21,35296.0,88.09,88.37,87.88,88.21,35296.0
2024-07-17 10:00:00,88.21,88.35,87.82,87.87,111878.0,88.21,88.35,87.82,87.87,111878.0
2024-07-17 10:10:00,87.86,88.24,87.7,87.73,131265.0,87.86,88.24,87.7,87.73,131265.0
2024-07-17 10:20:00,87.73,88.09,87.67,87.79,70807.0,87.73,88.09,87.67,87.79,70807.0
2024-07-17 10:30:00,87.76,88.09,87.67,87.71,91070.0,87.76,88.09,87.67,87.71,91070.0
2024-07-17 10:40:00,87.71,87.71,87.3,87.42,84449.0,87.71,87.71,87.3,87.42,84449.0
2024-07-17 10:50:00,87.42,87.47,87.22,87.28,147737.0,87.42,87.47,87.22,87.28,147737.0
2024-07-17 11:00:00,87.28,87.63,87.13,87.59,79544.0,87.28,87.63,87.13,87.59,79544.0
2024-07-17 11:10:00,87.56,87.71,87.51,87.61,84563.0,87.56,87.71,87.51,87.61,84563.0
2024-07-17 11:20:00,87.62,87.63,87.41,87.42,73135.0,87.62,87.63,87.41,87.42,73135.0
2024-07-17 11:30:00,87.4,87.52,87.2,87.37,46635.0,87.4,87.52,87.2,87.37,46635.0
2024-07-17 11:40:00,87.38,87.4,87.03,87.04,50730.0,87.38,87.4,87.03,87.04,50730.0
2024-07-17 11:50:00,87.06,87.17,86.9,87.17,57103.0,87.06,87.17,86.9,87.17,57103.0
2024-07-17 12:00:00,87.13,87.13,86.9,87.07,40478.0,87.13,87.13,86.9,87.07,40478.0
2024-07-17 12:10:00,87.1,87.13,86.98,87.0,37752.0,87.1,87.13,86.98,87.0,37752.0
2024-07-17 12:20:00,87.01,87.08,86.93,87.05,60494.0,87.01,87.08,86.93,87.05,60494.0
2024-07-17 12:30:00,87.02,87.1,86.94,86.97,47172.0,87.02,87.1,86.94,86.97,47172.0
2024-07-17 12:40:00,86.98,87.05,86.92,87.0,67845.0,86.98,87.05,86.92,87.0,67845.0
2024-07-17 12:50:00,87.02,87.03,86.7,86.72,41423.0,87.02,87.03,86.7,86.72,41423.0
2024-07-17 13:00:00,86.7,86.84,86.65,86.73,55194.0,86.7,86.84,86.65,86.73,55194.0
2024-07-17 13:10:00,86.73,86.91,86.7,86.79,32622.0,86.73,86.91,86.7,86.79,32622.0
2024-07-17 13:20:00,86.8,86.85,86.71,86.85,36352.0,86.8,86.85,86.71,86.85,36352.0
2024-07-17 13:30:00,86.83,86.99,86.8,86.93,59546.0,86.83,86.99,86.8,86.93,59546.0
2024-07-17 13:40:00,86.93,87.04,86.83,86.84,45588.0,86.93,87.04,86.83,86.84,45588.0
2024-07-17 13:50:00,86.86,87.01,86.84,86.96,31072.0,86.86,87.01,86.84,86.96,31072.0
2024-07-17 14:00:00,86.97,87.07,86.88,87.03,68068.0,86.97,87.07,86.88,87.03,68068.0
2024-07-17 14:10:00,87.03,87.19,87.03,87.14,47315.0,87.03,87.19,87.03,87.14,47315.0
2024-07-17 14:20:00,87.14,87.33,87.14,87.28,24400.0,87.14,87.33,87.14,87.28,24400.0
2024-07-17 14:30:00,87.3,87.5,87.27,87.5,31693.0,87.3,87.5,87.27,87.5,31693.0
2024-07-17 14:40:00,87.47,87.53,87.22,87.33,137752.0,87.47,87.53,87.22,87.33,137752.0
2024-07-17 14:50:00,87.3,87.44,87.25,87.37,19411.0,87.3,87.44,87.25,87.37,19411.0
2024-07-17 15:00:00,87.36,87.45,87.29,87.45,25883.0,87.36,87.45,87.29,87.45,25883.0
2024-07-17 15:10:00,87.44,87.51,87.27,87.33,37965.0,87.44,87.51,87.27,87.33,37965.0
2024-07-17 15:20:00,87.31,87.41,87.24,87.38,36910.0,87.31,87.41,87.24,87.38,36910.0
2024-07-17 15:30:00,87.38,87.65,87.37,87.4,71929.0,87.38,87.65,87.37,87.4,71929.0
2024-07-17 15:40:00,87.4,87.48,87.22,87.23,84568.0,87.4,87.48,87.22,87.23,84568.0
2024-07-17 15:50:00,87.24,87.51,87.23,87.31,356662.0,87.24,87.51,87.23,87.31,356662.0
2024-07-18 09:30:00,86.8,87.46,86.45,87.2,43991.0,86.8,87.46,86.45,87.2,43991.0
2024-07-18 09:40:00,87.25,88.09,87.17,88.01,74803.0,87.25,88.09,87.17,88.01,74803.0
2024-07-18 09:50:00,88.02,88.26,87.89,88.18,46661.0,88.02,88.26,87.89,88.18,46661.0
2024-07-18 10:00:00,88.14,88.56,88.02,88.33,86995.0,88.14,88.56,88.02,88.33,86995.0
2024-07-18 10:10:00,88.33,88.37,87.95,88.01,52503.0,88.33,88.37,87.95,88.01,52503.0
2024-07-18 10:20:00,88.0,88.13,87.89,88.01,37236.0,88.0,88.13,87.89,88.01,37236.0
2024-07-18 10:30:00,88.0,88.02,87.54,87.54,43585.0,88.0,88.02,87.54,87.54,43585.0
2024-07-18 10:40:00,87.52,87.66,87.29,87.31,40192.0,87.52,87.66,87.29,87.31,40192.0
2024-07-18 10:50:00,87.31,87.31,87.01,87.02,51414.0,87.31,87.31,87.01,87.02,51414.0
2024-07-18 11:00:00,87.02,87.02,86.7,86.7,33782.0,87.02,87.02,86.7,86.7,33782.0
2024-07-18 11:10:00,86.7,86.95,86.68,86.89,32327.0,86.7,86.95,86.68,86.89,32327.0
2024-07-18 11:20:00,86.89,86.95,86.72,86.77,26770.0,86.89,86.95,86.72,86.77,26770.0
2024-07-18 11:30:00,86.78,86.78,86.42,86.42,19171.0,86.78,86.78,86.42,86.42,19171.0
2024-07-18 11:40:00,86.43,86.49,85.97,85.97,52323.0,86.43,86.49,85.97,85.97,52323.0
2024-07-18 11:50:00,85.99,86.12,85.82,85.82,41385.0,85.99,86.12,85.82,85.82,41385.0
2024-07-18 12:00:00,85.83,85.83,85.53,85.63,28269.0,85.83,85.83,85.53,85.63,28269.0
2024-07-18 12:10:00,85.64,85.66,85.4,85.63,37626.0,85.64,85.66,85.4,85.63,37626.0
2024-07-18 12:20:00,85.63,85.65,85.36,85.42,22855.0,85.63,85.65,85.36,85.42,22855.0
2024-07-18 12:30:00,85.42,85.61,85.38,85.55,37460.0,85.42,85.61,85.38,85.55,37460.0
2024-07-18 12:40:00,85.56,85.59,85.4,85.42,62855.0,85.56,85.59,85.4,85.42,62855.0
2024-07-18 12:50:00,85.43,85.47,85.31,85.33,49660.0,85.43,85.47,85.31,85.33,49660.0
2024-07-18 13:00:00,85.32,85.47,85.28,85.39,27758.0,85.32,85.47,85.28,85.39,27758.0
2024-07-18 13:10:00,85.38,85.42,85.11,85.11,60135.0,85.38,85.42,85.11,85.11,60135.0
2024-07-18 13:20:00,85.12,85.16,84.91,85.02,125777.0,85.12,85.16,84.91,85.02,125777.0
2024-07-18 13:30:00,85.02,85.13,85.01,85.13,29715.0,85.02,85.13,85.01,85.13,29715.0
2024-07-18 13:40:00,85.12,85.37,85.1,85.37,55540.0,85.12,85.37,85.1,85.37,55540.0
2024-07-18 13:50:00,85.34,85.37,85.22,85.31,25685.0,85.34,85.37,85.22,85.31,25685.0
2024-07-18 14:00:00,85.3,85.37,85.24,85.29,30755.0,85.3,85.37,85.24,85.29,30755.0
2024-07-18 14:10:00,85.29,85.32,85.13,85.3,55496.0,85.29,85.32,85.13,85.3,55496.0
2024-07-18 14:20:00,85.29,85.42,85.28,85.37,42230.0,85.29,85.42,85.28,85.37,42230.0
2024-07-18 14:30:00,85.35,85.36,85.22,85.24,30462.0,85.35,85.36,85.22,85.24,30462.0
2024-07-18 14:40:00,85.25,85.26,85.09,85.23,33623.0,85.25,85.26,85.09,85.23,33623.0
2024-07-18 14:50:00,85.22,85.38,85.14,85.31,41389.0,85.22,85.38,85.14,85.31,41389.0
2024-07-18 15:00:00,85.3,85.42,85.22,85.3,36982.0,85.3,85.42,85.22,85.3,36982.0
2024-07-18 15:10:00,85.29,85.36,85.23,85.27,38534.0,85.29,85.36,85.23,85.27,38534.0
2024-07-18 15:20:00,85.26,85.32,85.17,85.26,31005.0,85.26,85.32,85.17,85.26,31005.0
2024-07-18 15:30:00,85.26,85.32,85.14,85.31,91850.0,85.26,85.32,85.14,85.31,91850.0
2024-07-18 15:40:00,85.3,85.72,85.3,85.71,110653.0,85.3,85.72,85.3,85.71,110653.0
2024-07-18 15:50:00,85.71,85.93,85.62,85.82,438205.0,85.71,85.93,85.62,85.82,438205.0
2024-07-19 09:30:00,87.04,87.04,86.29,86.98,164718.0,87.04,87.04,86.29,86.98,164718.0
2024-07-19 09:40:00,86.85,87.5,86.85,87.25,59006.0,86.85,87.5,86.85,87.25,59006.0
2024-07-19 09:50:00,87.3,87.35,86.98,87.11,34084.0,87.3,87.35,86.98,87.11,34084.0
2024-07-19 10:00:00,87.11,87.18,86.91,87.05,55651.0,87.11,87.18,86.91,87.05,55651.0
2024-07-19 10:10:00,87.07,87.1,86.82,86.84,19467.0,87.07,87.1,86.82,86.84,19467.0
2024-07-19 10:20:00,86.92,86.96,86.56,86.67,30178.0,86.92,86.96,86.56,86.67,30178.0
2024-07-19 10:30:00,86.68,86.76,86.41,86.61,55494.0,86.68,86.76,86.41,86.61,55494.0
2024-07-19 10:40:00,86.61,87.0,86.53,86.97,56092.0,86.61,87.0,86.53,86.97,56092.0
2024-07-19 10:50:00,86.97,87.03,86.7,86.73,29821.0,86.97,87.03,86.7,86.73,29821.0
2024-07-19 11:00:00,86.73,86.93,86.65,86.8,28605.0,86.73,86.93,86.65,86.8,28605.0
2024-07-19 11:10:00,86.8,86.91,86.79,86.87,17554.0,86.8,86.91,86.79,86.87,17554.0
2024-07-19 11:20:00,86.86,86.9,86.68,86.7,16510.0,86.86,86.9,86.68,86.7,16510.0
2024-07-19 11:30:00,86.72,86.73,86.57,86.59,18424.0,86.72,86.73,86.57,86.59,18424.0
2024-07-19 11:40:00,86.59,86.65,86.39,86.53,16515.0,86.59,86.65,86.39,86.53,16515.0
2024-07-19 11:50:00,86.53,86.68,86.45,86.63,23238.0,86.53,86.68,86.45,86.63,23238.0
2024-07-19 12:00:00,86.65,86.79,86.63,86.74,22932.0,86.65,86.79,86.63,86.74,22932.0
2024-07-19 12:10:00,86.73,86.88,86.69,86.69,37802.0,86.73,86.88,86.69,86.69,37802.0
2024-07-19 12:20:00,86.68,86.68,86.37,86.43,10724.0,86.68,86.68,86.37,86.43,10724.0
2024-07-19 12:30:00,86.45,86.48,86.33,86.43,13180.0,86.45,86.48,86.33,86.43,13180.0
2024-07-19 12:40:00,86.43,86.46,86.39,86.42,9871.0,86.43,86.46,86.39,86.42,9871.0
2024-07-19 12:50:00,86.41,86.44,86.26,86.26,22772.0,86.41,86.44,86.26,86.26,22772.0
2024-07-19 13:00:00,86.26,86.3,86.19,86.19,8435.0,86.26,86.3,86.19,86.19,8435.0
2024-07-19 13:10:00,86.22,86.23,86.12,86.17,17872.0,86.22,86.23,86.12,86.17,17872.0
2024-07-19 13:20:00,86.12,86.16,85.87,85.87,25046.0,86.12,86.16,85.87,85.87,25046.0
2024-07-19 13:30:00,85.86,86.0,85.78,86.0,20900.0,85.86,86.0,85.78,86.0,20900.0
2024-07-19 13:40:00,85.98,86.01,85.87,85.98,15480.0,85.98,86.01,85.87,85.98,15480.0
2024-07-19 13:50:00,86.02,86.07,85.94,86.03,23509.0,86.02,86.07,85.94,86.03,23509.0
2024-07-19 14:00:00,86.0,86.1,85.95,86.03,11534.0,86.0,86.1,85.95,86.03,11534.0
2024-07-19 14:10:00,86.01,86.11,85.96,86.02,15679.0,86.01,86.11,85.96,86.02,15679.0
2024-07-19 14:20:00,86.01,86.01,85.88,85.95,11715.0,86.01,86.01,85.88,85.95,11715.0
2024-07-19 14:30:00,85.93,85.98,85.86,85.89,14891.0,85.93,85.98,85.86,85.89,14891.0
2024-07-19 14:40:00,85.9,86.0,85.75,85.92,16297.0,85.9,86.0,85.75,85.92,16297.0
2024-07-19 14:50:00,85.98,86.17,85.98,86.05,20061.0,85.98,86.17,85.98,86.05,20061.0
2024-07-19 15:00:00,86.04,86.14,86.02,86.03,65352.0,86.04,86.14,86.02,86.03,65352.0
2024-07-19 15:10:00,86.03,86.08,85.99,86.02,38722.0,86.03,86.08,85.99,86.02,38722.0
2024-07-19 15:20:00,86.02,86.23,86.0,86.18,33143.0,86.02,86.23,86.0,86.18,33143.0
2024-07-19 15:30:00,86.18,86.24,86.01,86.01,20173.0,86.18,86.24,86.01,86.01,20173.0
2024-07-19 15:40:00,86.0,86.22,85.95,86.22,39850.0,86.0,86.22,85.95,86.22,39850.0
2024-07-19 15:50:00,86.22,86.6,86.21,86.49,226992.0,86.22,86.6,86.21,86.49,226992.0
2024-07-22 09:30:00,86.68,87.64,86.5,87.38,58811.0,86.68,87.64,86.5,87.38,58811.0
2024-07-22 09:40:00,87.49,87.56,87.04,87.44,34194.0,87.49,87.56,87.04,87.44,34194.0
2024-07-22 09:50:00,87.46,87.54,86.99,86.99,60219.0,87.46,87.54,86.99,86.99,60219.0
2024-07-22 10:00:00,87.06,87.64,87.04,87.57,69043.0,87.06,87.64,87.04,87.57,69043.0
2024-07-22 10:10:00,87.57,87.85,87.51,87.85,29437.0,87.57,87.85,87.51,87.85,29437.0
2024-07-22 10:20:00,87.85,88.05,87.75,87.97,39636.0,87.85,88.05,87.75,87.97,39636.0
2024-07-22 10:30:00,88.01,88.3,87.77,88.23,41668.0,88.01,88.3,87.77,88.23,41668.0
2024-07-22 10:40:00,88.27,88.5,88.26,88.31,36465.0,88.27,88.5,88.26,88.31,36465.0
2024-07-22 10:50:00,88.31,88.33,88.0,88.23,47075.0,88.31,88.33,88.0,88.23,47075.0
2024-07-22 11:00:00,88.22,88.47,88.18,88.18,28227.0,88.22,88.47,88.18,88.18,28227.0
2024-07-22 11:10:00,88.18,88.28,87.99,87.99,17934.0,88.18,88.28,87.99,87.99,17934.0
2024-07-22 11:20:00,88.0,88.02,87.87,87.88,32833.0,88.0,88.02,87.87,87.88,32833.0
2024-07-22 11:30:00,87.89,87.89,87.71,87.71,24605.0,87.89,87.89,87.71,87.71,24605.0
2024-07-22 11:40:00,87.7,87.73,87.57,87.66,47411.0,87.7,87.73,87.57,87.66,47411.0
2024-07-22 11:50:00,87.66,87.7,87.51,87.51,25157.0,87.66,87.7,87.51,87.51,25157.0
2024-07-22 12:00:00,87.51,87.51,87.17,87.23,27897.0,87.51,87.51,87.17,87.23,27897.0
2024-07-22 12:10:00,87.22,87.25,87.08,87.09,47649.0,87.22,87.25,87.08,87.09,47649.0
2024-07-22 12:20:00,87.13,87.15,86.96,86.97,13058.0,87.13,87.15,86.96,86.97,13058.0
2024-07-22 12:30:00,86.97,86.98,86.78,86.79,11446.0,86.97,86.98,86.78,86.79,11446.0
2024-07-22 12:40:00,86.79,86.88,86.7,86.84,26823.0,86.79,86.88,86.7,86.84,26823.0
2024-07-22 12:50:00,86.83,86.99,86.83,86.9,18285.0,86.83,86.99,86.83,86.9,18285.0
2024-07-22 13:00:00,86.92,87.04,86.92,86.96,16151.0,86.92,87.04,86.92,86.96,16151.0
2024-07-22 13:10:00,86.94,87.06,86.85,87.06,14520.0,86.94,87.06,86.85,87.06,14520.0
2024-07-22 13:20:00,87.05,87.07,86.91,87.04,18466.0,87.05,87.07,86.91,87.04,18466.0
2024-07-22 13:30:00,87.04,87.05,86.86,86.86,19177.0,87.04,87.05,86.86,86.86,19177.0
2024-07-22 13:40:00,86.89,87.05,86.88,87.05,32571.0,86.89,87.05,86.88,87.05,32571.0
2024-07-22 13:50:00,87.05,87.29,86.97,87.27,34839.0,87.05,87.29,86.97,87.27,34839.0
2024-07-22 14:00:00,87.24,87.28,87.1,87.28,17173.0,87.24,87.28,87.1,87.28,17173.0
2024-07-22 14:10:00,87.27,87.37,87.21,87.36,14782.0,87.27,87.37,87.21,87.36,14782.0
2024-07-22 14:20:00,87.36,87.47,87.35,87.44,21707.0,87.36,87.47,87.35,87.44,21707.0
2024-07-22 14:30:00,87.44,87.58,87.44,87.54,28782.0,87.44,87.58,87.44,87.54,28782.0
2024-07-22 14:40:00,87.55,87.71,87.51,87.69,48088.0,87.55,87.71,87.51,87.69,48088.0
2024-07-22 14:50:00,87.69,87.77,87.68,87.76,32883.0,87.69,87.77,87.68,87.76,32883.0
2024-07-22 15:00:00,87.76,87.88,87.74,87.84,43678.0,87.76,87.88,87.74,87.84,43678.0
2024-07-22 15:10:00,87.84,87.97,87.83,87.86,63550.0,87.84,87.97,87.83,87.86,63550.0
2024-07-22 15:20:00,87.84,87.97,87.84,87.86,37558.0,87.84,87.97,87.84,87.86,37558.0
2024-07-22 15:30:00,87.86,87.96,87.85,87.92,45778.0,87.86,87.96,87.85,87.92,45778.0
2024-07-22 15:40:00,87.92,87.93,87.8,87.92,59108.0,87.92,87.93,87.8,87.92,59108.0
2024-07-22 15:50:00,87.91,88.06,87.89,88.0,218861.0,87.91,88.06,87.89,88.0,218861.0
2024-07-23 09:30:00,87.67,87.93,86.76,87.93,94173.0,87.67,87.93,86.76,87.93,94173.0
2024-07-23 09:40:00,87.89,88.01,87.43,87.62,24293.0,87.89,88.01,87.43,87.62,24293.0
2024-07-23 09:50:00,87.58,87.71,87.3,87.62,59515.0,87.58,87.71,87.3,87.62,59515.0
2024-07-23 10:00:00,87.61,88.09,87.6,87.97,43373.0,87.61,88.09,87.6,87.97,43373.0
2024-07-23 10:10:00,88.03,88.2,87.94,88.09,60612.0,88.03,88.2,87.94,88.09,60612.0
2024-07-23 10:20:00,88.06,88.22,87.98,88.19,55052.0,88.06,88.22,87.98,88.19,55052.0
2024-07-23 10:30:00,88.22,88.28,88.06,88.26,33022.0,88.22,88.28,88.06,88.26,33022.0
2024-07-23 10:40:00,88.23,88.25,87.68,87.68,50652.0,88.23,88.25,87.68,87.68,50652.0
2024-07-23 10:50:00,87.7,87.92,87.55,87.86,71691.0,87.7,87.92,87.55,87.86,71691.0
2024-07-23 11:00:00,87.86,88.16,87.85,88.16,62545.0,87.86,88.16,87.85,88.16,62545.0
2024-07-23 11:10:00,88.17,88.21,87.96,87.98,78452.0,88.17,88.21,87.96,87.98,78452.0
2024-07-23 11:20:00,87.98,87.98,87.62,87.69,25170.0,87.98,87.98,87.62,87.69,25170.0
2024-07-23 11:30:00,87.68,87.88,87.62,87.83,17801.0,87.68,87.88,87.62,87.83,17801.0
2024-07-23 11:40:00,87.84,87.99,87.69,87.99,28285.0,87.84,87.99,87.69,87.99,28285.0
2024-07-23 11:50:00,87.99,87.99,87.8,87.94,15232.0,87.99,87.99,87.8,87.94,15232.0
2024-07-23 12:00:00,87.98,88.0,87.69,87.72,15851.0,87.98,88.0,87.69,87.72,15851.0
2024-07-23 12:10:00,87.69,87.8,87.69,87.72,15919.0,87.69,87.8,87.69,87.72,15919.0
2024-07-23 12:20:00,87.73,87.78,87.63,87.64,18373.0,87.73,87.78,87.63,87.64,18373.0
2024-07-23 12:30:00,87.64,87.67,87.51,87.51,15126.0,87.64,87.67,87.51,87.51,15126.0
2024-07-23 12:40:00,87.53,87.56,87.49,87.5,15827.0,87.53,87.56,87.49,87.5,15827.0
2024-07-23 12:50:00,87.48,87.55,87.43,87.51,10478.0,87.48,87.55,87.43,87.51,10478.0
2024-07-23 13:00:00,87.49,87.51,87.21,87.33,22666.0,87.49,87.51,87.21,87.33,22666.0
2024-07-23 13:10:00,87.27,87.37,87.27,87.27,14242.0,87.27,87.37,87.27,87.27,14242.0
2024-07-23 13:20:00,87.29,87.29,87.11,87.13,34177.0,87.29,87.29,87.11,87.13,34177.0
2024-07-23 13:30:00,87.13,87.18,87.0,87.1,27421.0,87.13,87.18,87.0,87.1,27421.0
2024-07-23 13:40:00,87.09,87.34,87.06,87.33,24259.0,87.09,87.34,87.06,87.33,24259.0
2024-07-23 13:50:00,87.33,87.4,87.29,87.36,24301.0,87.33,87.4,87.29,87.36,24301.0
2024-07-23 14:00:00,87.34,87.38,87.3,87.32,17374.0,87.34,87.38,87.3,87.32,17374.0
2024-07-23 14:10:00,87.31,87.39,87.26,87.37,22137.0,87.31,87.39,87.26,87.37,22137.0
2024-07-23 14:20:00,87.37,87.5,87.34,87.42,30143.0,87.37,87.5,87.34,87.42,30143.0
2024-07-23 14:30:00,87.41,87.48,87.37,87.47,16742.0,87.41,87.48,87.37,87.47,16742.0
2024-07-23 14:40:00,87.47,87.51,87.33,87.37,34932.0,87.47,87.51,87.33,87.37,34932.0
2024-07-23 14:50:00,87.35,87.49,87.35,87.42,38449.0,87.35,87.49,87.35,87.42,38449.0
2024-07-23 15:00:00,87.42,87.44,87.3,87.31,31933.0,87.42,87.44,87.3,87.31,31933.0
2024-07-23 15:10:00,87.31,87.36,87.27,87.35,37336.0,87.31,87.36,87.27,87.35,37336.0
2024-07-23 15:20:00,87.36,87.56,87.36,87.4,41079.0,87.36,87.56,87.36,87.4,41079.0
2024-07-23 15:30:00,87.4,87.45,87.37,87.43,53470.0,87.4,87.45,87.37,87.43,53470.0
2024-07-23 15:40:00,87.43,87.43,87.25,87.36,59051.0,87.43,87.43,87.25,87.36,59051.0
2024-07-23 15:50:00,87.35,87.38,87.0,87.03,203152.0,87.35,87.38,87.0,87.03,203152.0
2024-07-24 09:30:00,86.97,87.13,86.22,87.1,69348.0,86.97,87.13,86.22,87.1,69348.0
2024-07-24 09:40:00,87.09,87.57,86.98,87.34,55938.0,87.09,87.57,86.98,87.34,55938.0
2024-07-24 09:50:00,87.36,87.39,86.89,87.22,30092.0,87.36,87.39,86.89,87.22,30092.0
2024-07-24 10:00:00,87.22,87.27,86.79,86.91,49331.0,87.22,87.27,86.79,86.91,49331.0
2024-07-24 10:10:00,86.93,86.97,86.6,86.63,96936.0,86.93,86.97,86.6,86.63,96936.0
2024-07-24 10:20:00,86.61,86.71,86.47,86.56,35587.0,86.61,86.71,86.47,86.56,35587.0
2024-07-24 10:30:00,86.52,86.56,86.41,86.5,33326.0,86.52,86.56,86.41,86.5,33326.0
2024-07-24 10:40:00,86.47,86.78,86.43,86.77,43688.0,86.47,86.78,86.43,86.77,43688.0
2024-07-24 10:50:00,86.73,87.1,86.73,87.0,26465.0,86.73,87.1,86.73,87.0,26465.0
2024-07-24 11:00:00,86.97,86.97,86.59,86.72,27035.0,86.97,86.97,86.59,86.72,27035.0
2024-07-24 11:10:00,86.69,86.86,86.63,86.76,27443.0,86.69,86.86,86.63,86.76,27443.0
2024-07-24 11:20:00,86.79,86.9,86.72,86.79,30993.0,86.79,86.9,86.72,86.79,30993.0
2024-07-24 11:30:00,86.79,86.95,86.75,86.88,24384.0,86.79,86.95,86.75,86.88,24384.0
2024-07-24 11:40:00,86.88,86.98,86.73,86.83,61476.0,86.88,86.98,86.73,86.83,61476.0
2024-07-24 11:50:00,86.84,86.94,86.75,86.83,60486.0,86.84,86.94,86.75,86.83,60486.0
2024-07-24 12:00:00,86.81,86.87,86.72,86.79,37234.0,86.81,86.87,86.72,86.79,37234.0
2024-07-24 12:10:00,86.77,87.06,86.75,87.04,56359.0,86.77,87.06,86.75,87.04,56359.0
2024-07-24 12:20:00,87.05,87.14,87.03,87.05,19132.0,87.05,87.14,87.03,87.05,19132.0
2024-07-24 12:30:00,87.05,87.17,86.99,87.11,17804.0,87.05,87.17,86.99,87.11,17804.0
2024-07-24 12:40:00,87.09,87.21,87.02,87.1,31807.0,87.09,87.21,87.02,87.1,31807.0
2024-07-24 12:50:00,87.08,87.11,86.99,87.11,18066.0,87.08,87.11,86.99,87.11,18066.0
2024-07-24 13:00:00,87.12,87.15,86.99,87.12,25003.0,87.12,87.15,86.99,87.12,25003.0
2024-07-24 13:10:00,87.14,87.23,87.08,87.18,21453.0,87.14,87.23,87.08,87.18,21453.0
2024-07-24 13:20:00,87.17,87.17,87.02,87.12,24991.0,87.17,87.17,87.02,87.12,24991.0
2024-07-24 13:30:00,87.1,87.26,87.09,87.25,22527.0,87.1,87.26,87.09,87.25,22527.0
2024-07-24 13:40:00,87.25,87.3,87.14,87.2,28505.0,87.25,87.3,87.14,87.2,28505.0
2024-07-24 13:50:00,87.19,87.57,87.18,87.53,42978.0,87.19,87.57,87.18,87.53,42978.0
2024-07-24 14:00:00,87.55,87.6,87.45,87.48,95545.0,87.55,87.6,87.45,87.48,95545.0
2024-07-24 14:10:00,87.48,87.49,87.23,87.23,40017.0,87.48,87.49,87.23,87.23,40017.0
2024-07-24 14:20:00,87.21,87.26,87.02,87.05,38572.0,87.21,87.26,87.02,87.05,38572.0
2024-07-24 14:30:00,87.08,87.26,87.05,87.16,31562.0,87.08,87.26,87.05,87.16,31562.0
2024-07-24 14:40:00,87.17,87.17,86.95,87.1,38551.0,87.17,87.17,86.95,87.1,38551.0
2024-07-24 14:50:00,87.1,87.1,86.98,87.03,25087.0,87.1,87.1,86.98,87.03,25087.0
2024-07-24 15:00:00,87.02,87.17,86.92,87.15,39405.0,87.02,87.17,86.92,87.15,39405.0
2024-07-24 15:10:00,87.15,87.18,86.91,87.01,57753.0,87.15,87.18,86.91,87.01,57753.0
2024-07-24 15:20:00,87.03,87.09,86.9,86.93,32570.0,87.03,87.09,86.9,86.93,32570.0
2024-07-24 15:30:00,86.95,87.12,86.85,86.86,58868.0,86.95,87.12,86.85,86.86,58868.0
2024-07-24 15:40:00,86.87,87.14,86.85,87.09,218205.0,86.87,87.14,86.85,87.09,218205.0
2024-07-24 15:50:00,87.12,87.26,86.79,86.96,266995.0,87.12,87.26,86.79,86.96,266995.0
2024-07-25 09:30:00,63.51,66.0,63.0,65.88,4818497.0,63.51,66.0,63.0,65.88,4818497.0
2024-07-25 09:40:00,65.92,67.8,65.53,67.0,3306488.0,65.92,67.8,65.53,67.0,3306488.0
2024-07-25 09:50:00,67.05,67.36,66.2,66.66,1313717.0,67.05,67.36,66.2,66.66,1313717.0
2024-07-25 10:00:00,66.65,66.7,65.15,65.2,1218143.0,66.65,66.7,65.15,65.2,1218143.0
2024-07-25 10:10:00,65.2,66.07,65.0,65.95,778341.0,65.2,66.07,65.0,65.95,778341.0
2024-07-25 10:20:00,65.99,66.35,65.5,65.85,662785.0,65.99,66.35,65.5,65.85,662785.0
2024-07-25 10:30:00,65.83,66.1,65.33,65.36,468490.0,65.83,66.1,65.33,65.36,468490.0
2024-07-25 10:40:00,65.35,65.37,64.67,65.02,808359.0,65.35,65.37,64.67,65.02,808359.0
2024-07-25 10:50:00,65.02,65.02,63.98,64.52,738619.0,65.02,65.02,63.98,64.52,738619.0
2024-07-25 11:00:00,64.49,64.86,63.71,64.12,718684.0,64.49,64.86,63.71,64.12,718684.0
2024-07-25 11:10:00,64.13,64.18,63.26,63.3,620065.0,64.13,64.18,63.26,63.3,620065.0
2024-07-25 11:20:00,63.26,63.68,63.25,63.51,419327.0,63.26,63.68,63.25,63.51,419327.0
2024-07-25 11:30:00,63.54,63.66,62.79,62.8,988398.0,63.54,63.66,62.79,62.8,988398.0
2024-07-25 11:40:00,62.8,62.8,62.11,62.19,589546.0,62.8,62.8,62.11,62.19,589546.0
2024-07-25 11:50:00,62.17,62.33,61.73,61.92,517065.0,62.17,62.33,61.73,61.92,517065.0
2024-07-25 12:00:00,61.94,62.29,61.73,62.02,1389909.0,61.94,62.29,61.73,62.02,1389909.0
2024-07-25 12:10:00,62.01,62.5,61.84,62.0,484687.0,62.01,62.5,61.84,62.0,484687.0
2024-07-25 12:20:00,61.98,62.04,61.54,61.81,535304.0,61.98,62.04,61.54,61.81,535304.0
2024-07-25 12:30:00,61.81,61.84,61.27,61.52,540374.0,61.81,61.84,61.27,61.52,540374.0
2024-07-25 12:40:00,61.52,62.12,61.49,62.1,684011.0,61.52,62.12,61.49,62.1,684011.0
2024-07-25 12:50:00,62.09,62.93,61.99,62.89,516052.0,62.09,62.93,61.99,62.89,516052.0
2024-07-25 13:00:00,62.89,63.99,62.77,63.74,1072023.0,62.89,63.99,62.77,63.74,1072023.0
2024-07-25 13:10:00,63.74,63.87,63.03,63.23,611525.0,63.74,63.87,63.03,63.23,611525.0
2024-07-25 13:20:00,63.23,63.26,62.18,62.18,472216.0,63.23,63.26,62.18,62.18,472216.0
2024-07-25 13:30:00,62.19,62.33,62.0,62.14,382006.0,62.19,62.33,62.0,62.14,382006.0
2024-07-25 13:40:00,62.14,62.27,61.62,61.64,445333.0,62.14,62.27,61.62,61.64,445333.0
2024-07-25 13:50:00,61.64,61.69,61.16,61.26,504629.0,61.64,61.69,61.16,61.26,504629.0
2024-07-25 14:00:00,61.25,61.98,61.17,61.97,1089256.0,61.25,61.98,61.17,61.97,1089256.0
2024-07-25 14:10:00,61.96,62.01,61.04,61.19,540892.0,61.96,62.01,61.04,61.19,540892.0
2024-07-25 14:20:00,61.22,61.35,61.0,61.32,739910.0,61.22,61.35,61.0,61.32,739910.0
2024-07-25 14:30:00,61.35,61.53,61.11,61.29,386263.0,61.35,61.53,61.11,61.29,386263.0
2024-07-25 14:40:00,61.29,61.31,61.0,61.01,286903.0,61.29,61.31,61.0,61.01,286903.0
2024-07-25 14:50:00,61.01,61.03,60.62,60.63,385903.0,61.01,61.03,60.62,60.63,385903.0
2024-07-25 15:00:00,60.64,60.8,60.52,60.58,546093.0,60.64,60.8,60.52,60.58,546093.0
2024-07-25 15:10:00,60.57,61.05,60.52,61.05,483462.0,60.57,61.05,60.52,61.05,483462.0
2024-07-25 15:20:00,61.04,61.63,60.5,61.4,2886650.0,61.04,61.63,60.5,61.4,2886650.0
2024-07-25 15:30:00,61.4,61.67,61.16,61.27,695707.0,61.4,61.67,61.16,61.27,695707.0
2024-07-25 15:40:00,61.27,61.28,60.55,60.57,937405.0,61.27,61.28,60.55,60.57,937405.0
2024-07-25 15:50:00,60.57,60.67,58.93,59.71,3006696.0,60.57,60.67,58.93,59.71,3006696.0
2024-07-26 09:30:00,61.56,61.68,60.28,60.46,1175694.0,61.56,61.68,60.28,60.46,1175694.0
2024-07-26 09:40:00,60.41,61.5,60.3,61.5,514182.0,60.41,61.5,60.3,61.5,514182.0
2024-07-26 09:50:00,61.5,61.91,61.37,61.58,513565.0,61.5,61.91,61.37,61.58,513565.0
2024-07-26 10:00:00,61.57,62.51,61.56,62.01,619091.0,61.57,62.51,61.56,62.01,619091.0
2024-07-26 10:10:00,62.01,63.01,61.92,62.82,544778.0,62.01,63.01,61.92,62.82,544778.0
2024-07-26 10:20:00,62.82,63.04,62.71,62.96,427472.0,62.82,63.04,62.71,62.96,427472.0
2024-07-26 10:30:00,62.96,63.01,62.43,62.53,467476.0,62.96,63.01,62.43,62.53,467476.0
2024-07-26 10:40:00,62.53,63.03,62.39,62.97,249504.0,62.53,63.03,62.39,62.97,249504.0
2024-07-26 10:50:00,62.96,63.44,62.81,63.44,254348.0,62.96,63.44,62.81,63.44,254348.0
2024-07-26 11:00:00,63.44,63.8,63.18,63.2,350232.0,63.44,63.8,63.18,63.2,350232.0
2024-07-26 11:10:00,63.19,63.56,63.03,63.3,309976.0,63.19,63.56,63.03,63.3,309976.0
2024-07-26 11:20:00,63.3,63.42,63.17,63.29,168091.0,63.3,63.42,63.17,63.29,168091.0
2024-07-26 11:30:00,63.31,63.4,63.14,63.36,169360.0,63.31,63.4,63.14,63.36,169360.0
2024-07-26 11:40:00,63.39,63.51,62.85,62.97,152432.0,63.39,63.51,62.85,62.97,152432.0
2024-07-26 11:50:00,62.95,63.0,62.28,62.55,221583.0,62.95,63.0,62.28,62.55,221583.0
2024-07-26 12:00:00,62.53,62.99,62.43,62.71,187598.0,62.53,62.99,62.43,62.71,187598.0
2024-07-26 12:10:00,62.71,62.71,62.3,62.36,156441.0,62.71,62.71,62.3,62.36,156441.0
2024-07-26 12:20:00,62.36,62.4,62.1,62.28,222454.0,62.36,62.4,62.1,62.28,222454.0
2024-07-26 12:30:00,62.28,62.3,61.97,62.15,147656.0,62.28,62.3,61.97,62.15,147656.0
2024-07-26 12:40:00,62.15,62.28,61.96,62.25,168672.0,62.15,62.28,61.96,62.25,168672.0
2024-07-26 12:50:00,62.29,62.38,62.06,62.16,129531.0,62.29,62.38,62.06,62.16,129531.0
2024-07-26 13:00:00,62.16,62.46,62.07,62.33,98024.0,62.16,62.46,62.07,62.33,98024.0
2024-07-26 13:10:00,62.35,62.39,62.11,62.22,92003.0,62.35,62.39,62.11,62.22,92003.0
2024-07-26 13:20:00,62.23,62.27,62.13,62.2,100702.0,62.23,62.27,62.13,62.2,100702.0
2024-07-26 13:30:00,62.21,62.21,61.89,62.12,211262.0,62.21,62.21,61.89,62.12,211262.0
2024-07-26 13:40:00,62.14,62.24,61.94,62.01,160258.0,62.14,62.24,61.94,62.01,160258.0
2024-07-26 13:50:00,62.01,62.05,61.92,61.98,116793.0,62.01,62.05,61.92,61.98,116793.0
2024-07-26 14:00:00,61.97,61.97,61.8,61.87,97710.0,61.97,61.97,61.8,61.87,97710.0
2024-07-26 14:10:00,61.88,61.88,61.6,61.68,107624.0,61.88,61.88,61.6,61.68,107624.0
2024-07-26 14:20:00,61.68,61.69,61.52,61.62,233275.0,61.68,61.69,61.52,61.62,233275.0
2024-07-26 14:30:00,61.62,61.71,61.56,61.68,114456.0,61.62,61.71,61.56,61.68,114456.0
2024-07-26 14:40:00,61.68,61.69,61.4,61.58,159400.0,61.68,61.69,61.4,61.58,159400.0
2024-07-26 14:50:00,61.59,61.73,61.36,61.38,143535.0,61.59,61.73,61.36,61.38,143535.0
2024-07-26 15:00:00,61.37,61.55,61.33,61.46,141695.0,61.37,61.55,61.33,61.46,141695.0
2024-07-26 15:10:00,61.46,61.57,61.33,61.4,168643.0,61.46,61.57,61.33,61.4,168643.0
2024-07-26 15:20:00,61.4,61.62,61.36,61.58,329477.0,61.4,61.62,61.36,61.58,329477.0
2024-07-26 15:30:00,61.58,62.35,61.51,62.01,378116.0,61.58,62.35,61.51,62.01,378116.0
2024-07-26 15:40:00,62.02,62.69,62.02,62.31,318417.0,62.02,62.69,62.02,62.31,318417.0
2024-07-26 15:50:00,62.33,62.65,62.3,62.39,859471.0,62.33,62.65,62.3,62.39,859471.0
2024-07-29 09:30:00,63.96,64.39,62.58,62.77,364662.0,63.96,64.39,62.58,62.77,364662.0
2024-07-29 09:40:00,62.8,62.8,62.31,62.53,123299.0,62.8,62.8,62.31,62.53,123299.0
2024-07-29 09:50:00,62.53,63.07,62.48,62.91,186620.0,62.53,63.07,62.48,62.91,186620.0
2024-07-29 10:00:00,62.88,63.36,62.82,63.22,223643.0,62.88,63.36,62.82,63.22,223643.0
2024-07-29 10:10:00,63.2,63.49,62.92,63.44,149055.0,63.2,63.49,62.92,63.44,149055.0
2024-07-29 10:20:00,63.42,63.77,63.27,63.73,120775.0,63.42,63.77,63.27,63.73,120775.0
2024-07-29 10:30:00,63.74,64.12,63.43,64.08,186636.0,63.74,64.12,63.43,64.08,186636.0
2024-07-29 10:40:00,64.06,64.12,63.64,63.73,276466.0,64.06,64.12,63.64,63.73,276466.0
2024-07-29 10:50:00,63.74,63.9,63.69,63.85,99888.0,63.74,63.9,63.69,63.85,99888.0
2024-07-29 11:00:00,63.86,63.87,63.65,63.68,90564.0,63.86,63.87,63.65,63.68,90564.0
2024-07-29 11:10:00,63.69,63.88,63.64,63.69,92465.0,63.69,63.88,63.64,63.69,92465.0
2024-07-29 11:20:00,63.7,63.96,63.67,63.9,229914.0,63.7,63.96,63.67,63.9,229914.0
2024-07-29 11:30:00,63.9,63.91,63.62,63.75,221478.0,63.9,63.91,63.62,63.75,221478.0
2024-07-29 11:40:00,63.75,63.77,63.58,63.74,93975.0,63.75,63.77,63.58,63.74,93975.0
2024-07-29 11:50:00,63.73,63.99,63.6,63.99,845076.0,63.73,63.99,63.6,63.99,845076.0
2024-07-29 12:00:00,63.98,64.3,63.82,63.95,246756.0,63.98,64.3,63.82,63.95,246756.0
2024-07-29 12:10:00,63.96,64.03,63.83,63.84,68624.0,63.96,64.03,63.83,63.84,68624.0
2024-07-29 12:20:00,63.83,64.0,63.73,63.98,69350.0,63.83,64.0,63.73,63.98,69350.0
2024-07-29 12:30:00,63.97,64.04,63.91,63.96,138686.0,63.97,64.04,63.91,63.96,138686.0
2024-07-29 12:40:00,63.98,64.03,63.77,63.85,78404.0,63.98,64.03,63.77,63.85,78404.0
2024-07-29 12:50:00,63.85,63.9,63.71,63.72,47211.0,63.85,63.9,63.71,63.72,47211.0
2024-07-29 13:00:00,63.73,63.82,63.62,63.81,67247.0,63.73,63.82,63.62,63.81,67247.0
2024-07-29 13:10:00,63.8,63.91,63.68,63.82,474966.0,63.8,63.91,63.68,63.82,474966.0
2024-07-29 13:20:00,63.8,63.98,63.7,63.7,112638.0,63.8,63.98,63.7,63.7,112638.0
2024-07-29 13:30:00,63.7,63.74,63.33,63.36,153082.0,63.7,63.74,63.33,63.36,153082.0
2024-07-29 13:40:00,63.37,63.41,63.16,63.23,58515.0,63.37,63.41,63.16,63.23,58515.0
2024-07-29 13:50:00,63.24,63.38,63.14,63.3,59763.0,63.24,63.38,63.14,63.3,59763.0
2024-07-29 14:00:00,63.29,63.71,63.27,63.66,50268.0,63.29,63.71,63.27,63.66,50268.0
2024-07-29 14:10:00,63.67,63.79,63.59,63.76,369491.0,63.67,63.79,63.59,63.76,369491.0
2024-07-29 14:20:00,63.76,63.77,63.65,63.75,101645.0,63.76,63.77,63.65,63.75,101645.0
2024-07-29 14:30:00,63.75,63.75,63.52,63.64,80122.0,63.75,63.75,63.52,63.64,80122.0
2024-07-29 14:40:00,63.64,63.84,63.63,63.71,106324.0,63.64,63.84,63.63,63.71,106324.0
2024-07-29 14:50:00,63.71,63.71,63.59,63.6,646667.0,63.71,63.71,63.59,63.6,646667.0
2024-07-29 15:00:00,63.58,63.67,63.53,63.59,97478.0,63.58,63.67,63.53,63.59,97478.0
2024-07-29 15:10:00,63.61,63.72,63.59,63.62,94977.0,63.61,63.72,63.59,63.62,94977.0
2024-07-29 15:20:00,63.61,63.89,63.61,63.82,108865.0,63.61,63.89,63.61,63.82,108865.0
2024-07-29 15:30:00,63.83,64.19,63.78,64.14,279052.0,63.83,64.19,63.78,64.14,279052.0
2024-07-29 15:40:00,64.13,64.24,63.88,64.09,256212.0,64.13,64.24,63.88,64.09,256212.0
2024-07-29 15:50:00,64.1,64.1,63.72,63.75,585962.0,64.1,64.1,63.72,63.75,585962.0
2024-07-30 09:30:00,62.77,63.63,62.31,62.99,234048.0,62.77,63.63,62.31,62.99,234048.0
2024-07-30 09:40:00,62.98,63.12,62.38,62.41,172881.0,62.98,63.12,62.38,62.41,172881.0
2024-07-30 09:50:00,62.44,62.8,62.11,62.12,251398.0,62.44,62.8,62.11,62.12,251398.0
2024-07-30 10:00:00,62.13,62.62,61.91,62.35,299870.0,62.13,62.62,61.91,62.35,299870.0
2024-07-30 10:10:00,62.38,62.58,62.18,62.5,137004.0,62.38,62.58,62.18,62.5,137004.0
2024-07-30 10:20:00,62.49,63.04,62.44,62.63,149787.0,62.49,63.04,62.44,62.63,149787.0
2024-07-30 10:30:00,62.61,62.69,62.19,62.4,136167.0,62.61,62.69,62.19,62.4,136167.0
2024-07-30 10:40:00,62.42,62.58,62.25,62.42,251919.0,62.42,62.58,62.25,62.42,251919.0
2024-07-30 10:50:00,62.45,62.77,62.43,62.74,138599.0,62.45,62.77,62.43,62.74,138599.0
2024-07-30 11:00:00,62.75,62.82,62.55,62.72,138741.0,62.75,62.82,62.55,62.72,138741.0
2024-07-30 11:10:00,62.72,62.81,62.64,62.69,132949.0,62.72,62.81,62.64,62.69,132949.0
2024-07-30 11:20:00,62.69,62.79,62.42,62.54,117558.0,62.69,62.79,62.42,62.54,117558.0
2024-07-30 11:30:00,62.54,62.54,62.36,62.53,103455.0,62.54,62.54,62.36,62.53,103455.0
2024-07-30 11:40:00,62.54,62.59,62.39,62.54,110723.0,62.54,62.59,62.39,62.54,110723.0
2024-07-30 11:50:00,62.55,62.67,62.45,62.66,85575.0,62.55,62.67,62.45,62.66,85575.0
2024-07-30 12:00:00,62.66,62.84,62.62,62.84,179762.0,62.66,62.84,62.62,62.84,179762.0
2024-07-30 12:10:00,62.86,62.91,62.72,62.86,176209.0,62.86,62.91,62.72,62.86,176209.0
2024-07-30 12:20:00,62.86,62.89,62.67,62.72,288712.0,62.86,62.89,62.67,62.72,288712.0
2024-07-30 12:30:00,62.73,63.14,62.64,63.14,116198.0,62.73,63.14,62.64,63.14,116198.0
2024-07-30 12:40:00,63.14,63.43,63.0,63.1,141381.0,63.14,63.43,63.0,63.1,141381.0
2024-07-30 12:50:00,63.09,63.15,62.99,63.01,311111.0,63.09,63.15,62.99,63.01,311111.0
2024-07-30 13:00:00,63.02,63.32,62.99,63.3,153720.0,63.02,63.32,62.99,63.3,153720.0
2024-07-30 13:10:00,63.29,63.8,63.27,63.73,109129.0,63.29,63.8,63.27,63.73,109129.0
2024-07-30 13:20:00,63.74,63.84,63.62,63.66,101845.0,63.74,63.84,63.62,63.66,101845.0
2024-07-30 13:30:00,63.65,63.99,63.63,63.95,57583.0,63.65,63.99,63.63,63.95,57583.0
2024-07-30 13:40:00,63.94,64.1,63.91,63.94,182064.0,63.94,64.1,63.91,63.94,182064.0
2024-07-30 13:50:00,63.94,64.03,63.8,63.94,223480.0,63.94,64.03,63.8,63.94,223480.0
2024-07-30 14:00:00,63.93,64.33,63.92,64.06,130286.0,63.93,64.33,63.92,64.06,130286.0
2024-07-30 14:10:00,64.06,64.06,63.69,63.7,116561.0,64.06,64.06,63.69,63.7,116561.0
2024-07-30 14:20:00,63.72,63.72,63.1,63.17,138751.0,63.72,63.72,63.1,63.17,138751.0
2024-07-30 14:30:00,63.17,63.28,63.04,63.24,150070.0,63.17,63.28,63.04,63.24,150070.0
2024-07-30 14:40:00,63.24,63.63,63.21,63.63,145517.0,63.24,63.63,63.21,63.63,145517.0
2024-07-30 14:50:00,63.66,63.74,63.58,63.62,189173.0,63.66,63.74,63.58,63.62,189173.0
2024-07-30 15:00:00,63.62,63.62,63.36,63.42,169086.0,63.62,63.62,63.36,63.42,169086.0
2024-07-30 15:10:00,63.42,63.48,63.34,63.38,173372.0,63.42,63.48,63.34,63.38,173372.0
2024-07-30 15:20:00,63.39,63.72,63.38,63.69,187046.0,63.39,63.72,63.38,63.69,187046.0
2024-07-30 15:30:00,63.69,63.69,63.39,63.46,157545.0,63.69,63.69,63.39,63.46,157545.0
2024-07-30 15:40:00,63.46,63.92,63.45,63.85,142740.0,63.46,63.92,63.45,63.85,142740.0
2024-07-30 15:50:00,63.86,63.97,63.64,63.65,457755.0,63.86,63.97,63.64,63.65,457755.0
2024-07-31 09:30:00,63.7,64.2,63.37,63.73,174171.0,63.7,64.2,63.37,63.73,174171.0
2024-07-31 09:40:00,63.75,63.83,63.31,63.44,85865.0,63.75,63.83,63.31,63.44,85865.0
2024-07-31 09:50:00,63.46,63.52,62.93,63.09,113085.0,63.46,63.52,62.93,63.09,113085.0
2024-07-31 10:00:00,63.07,63.66,62.96,63.58,111969.0,63.07,63.66,62.96,63.58,111969.0
2024-07-31 10:10:00,63.58,63.76,63.52,63.66,39079.0,63.58,63.76,63.52,63.66,39079.0
2024-07-31 10:20:00,63.67,63.82,63.52,63.77,73012.0,63.67,63.82,63.52,63.77,73012.0
2024-07-31 10:30:00,63.78,63.92,63.45,63.73,101032.0,63.78,63.92,63.45,63.73,101032.0
2024-07-31 10:40:00,63.7,63.71,63.43,63.43,190223.0,63.7,63.71,63.43,63.43,190223.0
2024-07-31 10:50:00,63.44,63.52,63.36,63.4,50917.0,63.44,63.52,63.36,63.4,50917.0
2024-07-31 11:00:00,63.4,63.5,63.32,63.36,69069.0,63.4,63.5,63.32,63.36,69069.0
2024-07-31 11:10:00,63.35,63.4,63.25,63.37,38405.0,63.35,63.4,63.25,63.37,38405.0
2024-07-31 11:20:00,63.39,63.39,63.18,63.19,92711.0,63.39,63.39,63.18,63.19,92711.0
2024-07-31 11:30:00,63.18,63.33,63.07,63.32,75523.0,63.18,63.33,63.07,63.32,75523.0
2024-07-31 11:40:00,63.31,63.36,63.22,63.27,45188.0,63.31,63.36,63.22,63.27,45188.0
2024-07-31 11:50:00,63.26,63.28,63.02,63.13,154441.0,63.26,63.28,63.02,63.13,154441.0
2024-07-31 12:00:00,63.11,63.13,62.94,62.95,47157.0,63.11,63.13,62.94,62.95,47157.0
2024-07-31 12:10:00,62.94,63.02,62.69,62.78,69510.0,62.94,63.02,62.69,62.78,69510.0
2024-07-31 12:20:00,62.77,62.87,62.72,62.84,125373.0,62.77,62.87,62.72,62.84,125373.0
2024-07-31 12:30:00,62.84,62.85,62.6,62.6,37970.0,62.84,62.85,62.6,62.6,37970.0
2024-07-31 12:40:00,62.59,62.74,62.57,62.73,56222.0,62.59,62.74,62.57,62.73,56222.0
2024-07-31 12:50:00,62.74,62.79,62.52,62.63,197285.0,62.74,62.79,62.52,62.63,197285.0
2024-07-31 13:00:00,62.63,62.71,62.49,62.61,53982.0,62.63,62.71,62.49,62.61,53982.0
2024-07-31 13:10:00,62.62,62.77,62.52,62.61,62727.0,62.62,62.77,62.52,62.61,62727.0
2024-07-31 13:20:00,62.61,62.66,62.5,62.61,54207.0,62.61,62.66,62.5,62.61,54207.0
2024-07-31 13:30:00,62.61,62.61,62.37,62.42,40677.0,62.61,62.61,62.37,62.42,40677.0
2024-07-31 13:40:00,62.41,62.45,62.3,62.36,35064.0,62.41,62.45,62.3,62.36,35064.0
2024-07-31 13:50:00,62.37,62.55,62.37,62.5,101166.0,62.37,62.55,62.37,62.5,101166.0
2024-07-31 14:00:00,62.5,62.58,62.34,62.53,140108.0,62.5,62.58,62.34,62.53,140108.0
2024-07-31 14:10:00,62.5,62.54,62.3,62.33,108289.0,62.5,62.54,62.3,62.33,108289.0
2024-07-31 14:20:00,62.34,62.37,62.15,62.24,104173.0,62.34,62.37,62.15,62.24,104173.0
2024-07-31 14:30:00,62.25,62.5,62.24,62.25,72781.0,62.25,62.5,62.24,62.25,72781.0
2024-07-31 14:40:00,62.25,62.64,62.22,62.59,102177.0,62.25,62.64,62.22,62.59,102177.0
2024-07-31 14:50:00,62.59,62.62,62.42,62.58,122773.0,62.59,62.62,62.42,62.58,122773.0
2024-07-31 15:00:00,62.58,62.63,62.48,62.55,104731.0,62.58,62.63,62.48,62.55,104731.0
2024-07-31 15:10:00,62.56,62.73,62.45,62.45,108657.0,62.56,62.73,62.45,62.45,108657.0
2024-07-31 15:20:00,62.48,62.65,62.41,62.64,123890.0,62.48,62.65,62.41,62.64,123890.0
2024-07-31 15:30:00,62.63,62.64,62.39,62.51,170342.0,62.63,62.64,62.39,62.51,170342.0
2024-07-31 15:40:00,62.51,62.81,62.45,62.81,219755.0,62.51,62.81,62.45,62.81,219755.0
2024-07-31 15:50:00,62.82,63.15,62.8,63.05,587874.0,62.82,63.15,62.8,63.05,587874.0
2024-08-01 09:30:00,63.05,63.39,62.93,63.3,203536.0,63.05,63.39,62.93,63.3,203536.0
2024-08-01 09:40:00,63.26,63.61,63.02,63.5,244215.0,63.26,63.61,63.02,63.5,244215.0
2024-08-01 09:50:00,63.5,63.52,63.18,63.32,138424.0,63.5,63.52,63.18,63.32,138424.0
2024-08-01 10:00:00,63.34,63.35,62.81,62.83,277355.0,63.34,63.35,62.81,62.83,277355.0
2024-08-01 10:10:00,62.82,62.86,62.04,62.04,356738.0,62.82,62.86,62.04,62.04,356738.0
2024-08-01 10:20:00,62.02,62.29,62.01,62.05,93906.0,62.02,62.29,62.01,62.05,93906.0
2024-08-01 10:30:00,62.04,62.09,61.74,61.99,124527.0,62.04,62.09,61.74,61.99,124527.0
2024-08-01 10:40:00,61.98,62.19,61.89,61.91,85979.0,61.98,62.19,61.89,61.91,85979.0
2024-08-01 10:50:00,61.92,61.98,61.63,61.74,92477.0,61.92,61.98,61.63,61.74,92477.0
2024-08-01 11:00:00,61.72,61.79,61.63,61.75,67478.0,61.72,61.79,61.63,61.75,67478.0
2024-08-01 11:10:00,61.75,61.84,61.6,61.83,107837.0,61.75,61.84,61.6,61.83,107837.0
2024-08-01 11:20:00,61.78,61.96,61.68,61.74,96427.0,61.78,61.96,61.68,61.74,96427.0
2024-08-01 11:30:00,61.74,62.08,61.67,61.92,430323.0,61.74,62.08,61.67,61.92,430323.0
2024-08-01 11:40:00,61.91,62.05,61.72,61.79,721803.0,61.91,62.05,61.72,61.79,721803.0
2024-08-01 11:50:00,61.79,61.92,61.51,61.52,323178.0,61.79,61.92,61.51,61.52,323178.0
2024-08-01 12:00:00,61.52,62.17,61.45,62.09,229212.0,61.52,62.17,61.45,62.09,229212.0
2024-08-01 12:10:00,62.09,62.21,61.97,62.0,141423.0,62.09,62.21,61.97,62.0,141423.0
2024-08-01 12:20:00,62.0,62.02,61.84,61.97,98900.0,62.0,62.02,61.84,61.97,98900.0
2024-08-01 12:30:00,61.98,62.03,61.87,61.88,99298.0,61.98,62.03,61.87,61.88,99298.0
2024-08-01 12:40:00,61.87,61.88,61.6,61.63,157809.0,61.87,61.88,61.6,61.63,157809.0
2024-08-01 12:50:00,61.61,61.76,61.55,61.69,187978.0,61.61,61.76,61.55,61.69,187978.0
2024-08-01 13:00:00,61.69,61.89,61.65,61.88,168010.0,61.69,61.89,61.65,61.88,168010.0
2024-08-01 13:10:00,61.89,61.9,61.65,61.73,142782.0,61.89,61.9,61.65,61.73,142782.0
2024-08-01 13:20:00,61.73,61.93,61.68,61.93,238107.0,61.73,61.93,61.68,61.93,238107.0
2024-08-01 13:30:00,61.89,61.97,61.77,61.95,50291.0,61.89,61.97,61.77,61.95,50291.0
2024-08-01 13:40:00,61.95,62.21,61.9,62.11,118416.0,61.95,62.21,61.9,62.11,118416.0
2024-08-01 13:50:00,62.12,62.14,61.96,62.11,163930.0,62.12,62.14,61.96,62.11,163930.0
2024-08-01 14:00:00,62.11,62.16,61.98,62.03,93274.0,62.11,62.16,61.98,62.03,93274.0
2024-08-01 14:10:00,62.03,62.05,61.88,61.89,76218.0,62.03,62.05,61.88,61.89,76218.0
2024-08-01 14:20:00,61.9,61.98,61.8,61.87,84743.0,61.9,61.98,61.8,61.87,84743.0
2024-08-01 14:30:00,61.89,61.92,61.73,61.91,80947.0,61.89,61.92,61.73,61.91,80947.0
2024-08-01 14:40:00,61.91,61.97,61.76,61.88,70479.0,61.91,61.97,61.76,61.88,70479.0
2024-08-01 14:50:00,61.87,61.91,61.83,61.85,87796.0,61.87,61.91,61.83,61.85,87796.0
2024-08-01 15:00:00,61.86,61.97,61.82,61.97,131066.0,61.86,61.97,61.82,61.97,131066.0
2024-08-01 15:10:00,61.97,62.05,61.92,62.03,132185.0,61.97,62.05,61.92,62.03,132185.0
2024-08-01 15:20:00,62.03,62.19,62.01,62.11,155607.0,62.03,62.19,62.01,62.11,155607.0
2024-08-01 15:30:00,62.12,62.24,62.06,62.07,232484.0,62.12,62.24,62.06,62.07,232484.0
2024-08-01 15:40:00,62.08,62.15,61.85,62.11,359039.0,62.08,62.15,61.85,62.11,359039.0
2024-08-01 15:50:00,62.11,62.15,61.82,61.87,711072.0,62.11,62.15,61.82,61.87,711072.0
2024-08-02 09:30:00,61.71,62.1,61.16,61.34,142977.0,61.71,62.1,61.16,61.34,142977.0
2024-08-02 09:40:00,61.4,61.67,61.08,61.62,96883.0,61.4,61.67,61.08,61.62,96883.0
2024-08-02 09:50:00,61.56,61.76,61.14,61.21,48497.0,61.56,61.76,61.14,61.21,48497.0
2024-08-02 10:00:00,61.21,61.28,60.81,60.91,101648.0,61.21,61.28,60.81,60.91,101648.0
2024-08-02 10:10:00,60.95,61.08,60.85,61.0,89314.0,60.95,61.08,60.85,61.0,89314.0
2024-08-02 10:20:00,61.03,61.23,60.99,61.06,81981.0,61.03,61.23,60.99,61.06,81981.0
2024-08-02 10:30:00,61.03,61.03,60.64,60.65,64213.0,61.03,61.03,60.64,60.65,64213.0
2024-08-02 10:40:00,60.68,60.74,60.38,60.45,71479.0,60.68,60.74,60.38,60.45,71479.0
2024-08-02 10:50:00,60.49,60.5,60.27,60.44,64253.0,60.49,60.5,60.27,60.44,64253.0
2024-08-02 11:00:00,60.44,60.48,60.25,60.34,96517.0,60.44,60.48,60.25,60.34,96517.0
2024-08-02 11:10:00,60.32,60.48,60.3,60.42,108078.0,60.32,60.48,60.3,60.42,108078.0
2024-08-02 11:20:00,60.39,60.4,60.15,60.19,86681.0,60.39,60.4,60.15,60.19,86681.0
2024-08-02 11:30:00,60.18,60.38,60.16,60.38,211916.0,60.18,60.38,60.16,60.38,211916.0
2024-08-02 11:40:00,60.4,60.83,60.37,60.69,129267.0,60.4,60.83,60.37,60.69,129267.0
2024-08-02 11:50:00,60.69,61.0,60.67,61.0,128330.0,60.69,61.0,60.67,61.0,128330.0
2024-08-02 12:00:00,61.0,61.12,60.91,60.98,188122.0,61.0,61.12,60.91,60.98,188122.0
2024-08-02 12:10:00,60.97,61.0,60.78,60.99,64735.0,60.97,61.0,60.78,60.99,64735.0
2024-08-02 12:20:00,60.99,61.03,60.88,60.93,53907.0,60.99,61.03,60.88,60.93,53907.0
2024-08-02 12:30:00,60.94,60.94,60.74,60.8,109856.0,60.94,60.94,60.74,60.8,109856.0
2024-08-02 12:40:00,60.8,60.88,60.7,60.76,77890.0,60.8,60.88,60.7,60.76,77890.0
2024-08-02 12:50:00,60.77,60.85,60.69,60.82,71654.0,60.77,60.85,60.69,60.82,71654.0
2024-08-02 13:00:00,60.83,60.84,60.69,60.79,54148.0,60.83,60.84,60.69,60.79,54148.0
2024-08-02 13:10:00,60.79,60.86,60.68,60.78,56985.0,60.79,60.86,60.68,60.78,56985.0
2024-08-02 13:20:00,60.78,60.86,60.75,60.75,78858.0,60.78,60.86,60.75,60.75,78858.0
2024-08-02 13:30:00,60.74,60.82,60.64,60.8,41838.0,60.74,60.82,60.64,60.8,41838.0
2024-08-02 13:40:00,60.78,60.79,60.63,60.7,51792.0,60.78,60.79,60.63,60.7,51792.0
2024-08-02 13:50:00,60.71,60.78,60.66,60.7,36433.0,60.71,60.78,60.66,60.7,36433.0
2024-08-02 14:00:00,60.69,60.78,60.66,60.73,35481.0,60.69,60.78,60.66,60.73,35481.0
2024-08-02 14:10:00,60.75,60.76,60.64,60.73,38373.0,60.75,60.76,60.64,60.73,38373.0
2024-08-02 14:20:00,60.73,60.84,60.71,60.82,37867.0,60.73,60.84,60.71,60.82,37867.0
2024-08-02 14:30:00,60.82,60.87,60.71,60.82,52908.0,60.82,60.87,60.71,60.82,52908.0
2024-08-02 14:40:00,60.81,60.84,60.66,60.72,82172.0,60.81,60.84,60.66,60.72,82172.0
2024-08-02 14:50:00,60.72,60.85,60.62,60.72,87626.0,60.72,60.85,60.62,60.72,87626.0
2024-08-02 15:00:00,60.72,60.77,60.55,60.59,127568.0,60.72,60.77,60.55,60.59,127568.0
2024-08-02 15:10:00,60.59,60.59,60.45,60.52,236449.0,60.59,60.59,60.45,60.52,236449.0
2024-08-02 15:20:00,60.53,60.64,60.46,60.63,214772.0,60.53,60.64,60.46,60.63,214772.0
2024-08-02 15:30:00,60.62,60.9,60.55,60.56,248162.0,60.62,60.9,60.55,60.56,248162.0
2024-08-02 15:40:00,60.56,60.85,60.54,60.75,289675.0,60.56,60.85,60.54,60.75,289675.0
2024-08-02 15:50:00,60.75,61.0,60.65,60.78,797828.0,60.75,61.0,60.65,60.78,797828.0
2024-08-05 09:30:00,59.63,60.13,59.44,60.09,266357.0,59.63,60.13,59.44,60.09,266357.0
2024-08-05 09:40:00,60.03,60.56,59.87,60.28,89330.0,60.03,60.56,59.87,60.28,89330.0
2024-08-05 09:50:00,60.23,60.75,60.23,60.33,63479.0,60.23,60.75,60.23,60.33,63479.0
2024-08-05 10:00:00,60.38,60.86,60.25,60.31,99325.0,60.38,60.86,60.25,60.31,99325.0
2024-08-05 10:10:00,60.3,60.31,59.86,60.02,59225.0,60.3,60.31,59.86,60.02,59225.0
2024-08-05 10:20:00,59.97,60.05,59.7,59.73,58564.0,59.97,60.05,59.7,59.73,58564.0
2024-08-05 10:30:00,59.75,60.05,59.41,59.5,151464.0,59.75,60.05,59.41,59.5,151464.0
2024-08-05 10:40:00,59.5,60.05,59.47,59.99,143938.0,59.5,60.05,59.47,59.99,143938.0
2024-08-05 10:50:00,60.02,60.21,59.88,59.95,101041.0,60.02,60.21,59.88,59.95,101041.0
2024-08-05 11:00:00,59.95,60.56,59.91,60.54,114968.0,59.95,60.56,59.91,60.54,114968.0
2024-08-05 11:10:00,60.54,60.89,60.49,60.78,135212.0,60.54,60.89,60.49,60.78,135212.0
2024-08-05 11:20:00,60.77,60.96,60.67,60.89,98877.0,60.77,60.96,60.67,60.89,98877.0
2024-08-05 11:30:00,60.9,61.11,60.85,61.04,107189.0,60.9,61.11,60.85,61.04,107189.0
2024-08-05 11:40:00,61.04,61.14,60.88,60.94,79063.0,61.04,61.14,60.88,60.94,79063.0
2024-08-05 11:50:00,60.92,61.16,60.85,61.13,125564.0,60.92,61.16,60.85,61.13,125564.0
2024-08-05 12:00:00,61.13,61.32,61.02,61.32,202449.0,61.13,61.32,61.02,61.32,202449.0
2024-08-05 12:10:00,61.33,61.72,61.21,61.67,181089.0,61.33,61.72,61.21,61.67,181089.0
2024-08-05 12:20:00,61.67,61.97,61.61,61.89,123957.0,61.67,61.97,61.61,61.89,123957.0
2024-08-05 12:30:00,61.89,62.04,61.78,61.82,104662.0,61.89,62.04,61.78,61.82,104662.0
2024-08-05 12:40:00,61.82,61.84,61.65,61.66,99128.0,61.82,61.84,61.65,61.66,99128.0
2024-08-05 12:50:00,61.64,61.81,61.51,61.76,82056.0,61.64,61.81,61.51,61.76,82056.0
2024-08-05 13:00:00,61.74,61.89,61.63,61.79,75872.0,61.74,61.89,61.63,61.79,75872.0
2024-08-05 13:10:00,61.8,61.98,61.79,61.9,108239.0,61.8,61.98,61.79,61.9,108239.0
2024-08-05 13:20:00,61.89,62.0,61.78,61.82,115973.0,61.89,62.0,61.78,61.82,115973.0
2024-08-05 13:30:00,61.82,61.82,61.5,61.62,175050.0,61.82,61.82,61.5,61.62,175050.0
2024-08-05 13:40:00,61.62,61.62,61.36,61.43,97182.0,61.62,61.62,61.36,61.43,97182.0
2024-08-05 13:50:00,61.44,61.54,61.38,61.43,77754.0,61.44,61.54,61.38,61.43,77754.0
2024-08-05 14:00:00,61.43,61.57,61.36,61.51,112137.0,61.43,61.57,61.36,61.51,112137.0
2024-08-05 14:10:00,61.51,61.65,61.44,61.52,140196.0,61.51,61.65,61.44,61.52,140196.0
2024-08-05 14:20:00,61.52,61.52,61.36,61.37,84458.0,61.52,61.52,61.36,61.37,84458.0
2024-08-05 14:30:00,61.38,61.44,61.07,61.07,91461.0,61.38,61.44,61.07,61.07,91461.0
2024-08-05 14:40:00,61.06,61.08,60.84,60.94,64307.0,61.06,61.08,60.84,60.94,64307.0
2024-08-05 14:50:00,60.94,61.0,60.72,60.84,78999.0,60.94,61.0,60.72,60.84,78999.0
2024-08-05 15:00:00,60.84,61.0,60.67,60.7,83323.0,60.84,61.0,60.67,60.7,83323.0
2024-08-05 15:10:00,60.71,60.75,60.38,60.46,86016.0,60.71,60.75,60.38,60.46,86016.0
2024-08-05 15:20:00,60.45,60.7,60.45,60.7,187234.0,60.45,60.7,60.45,60.7,187234.0
2024-08-05 15:30:00,60.71,60.78,60.57,60.68,137902.0,60.71,60.78,60.57,60.68,137902.0
2024-08-05 15:40:00,60.68,60.68,60.44,60.52,213409.0,60.68,60.68,60.44,60.52,213409.0
2024-08-05 15:50:00,60.51,60.72,60.43,60.71,538548.0,60.51,60.72,60.43,60.71,538548.0
2024-08-06 09:30:00,60.71,61.39,60.34,61.15,113552.0,60.71,61.39,60.34,61.15,113552.0
2024-08-06 09:40:00,61.23,61.61,61.15,61.5,163830.0,61.23,61.61,61.15,61.5,163830.0
2024-08-06 09:50:00,61.49,62.44,61.47,62.43,122954.0,61.49,62.44,61.47,62.43,122954.0
2024-08-06 10:00:00,62.46,62.61,62.34,62.49,116489.0,62.46,62.61,62.34,62.49,116489.0
2024-08-06 10:10:00,62.48,62.48,61.99,62.45,103793.0,62.48,62.48,61.99,62.45,103793.0
2024-08-06 10:20:00,62.45,62.48,62.13,62.17,153845.0,62.45,62.48,62.13,62.17,153845.0
2024-08-06 10:30:00,62.17,62.32,61.93,62.25,117739.0,62.17,62.32,61.93,62.25,117739.0
2024-08-06 10:40:00,62.27,62.7,62.26,62.59,92444.0,62.27,62.7,62.26,62.59,92444.0
2024-08-06 10:50:00,62.6,62.63,62.47,62.63,102675.0,62.6,62.63,62.47,62.63,102675.0
2024-08-06 11:00:00,62.62,62.82,62.59,62.6,121372.0,62.62,62.82,62.59,62.6,121372.0
2024-08-06 11:10:00,62.62,62.72,62.34,62.39,89621.0,62.62,62.72,62.34,62.39,89621.0
2024-08-06 11:20:00,62.38,62.45,62.24,62.31,64759.0,62.38,62.45,62.24,62.31,64759.0
2024-08-06 11:30:00,62.32,62.55,62.28,62.49,45046.0,62.32,62.55,62.28,62.49,45046.0
2024-08-06 11:40:00,62.47,62.56,62.4,62.48,44405.0,62.47,62.56,62.4,62.48,44405.0
2024-08-06 11:50:00,62.5,62.53,62.33,62.33,41263.0,62.5,62.53,62.33,62.33,41263.0
2024-08-06 12:00:00,62.36,62.44,62.22,62.29,59464.0,62.36,62.44,62.22,62.29,59464.0
2024-08-06 12:10:00,62.27,62.47,62.23,62.46,52840.0,62.27,62.47,62.23,62.46,52840.0
2024-08-06 12:20:00,62.46,62.53,62.08,62.27,85261.0,62.46,62.53,62.08,62.27,85261.0
2024-08-06 12:30:00,62.25,62.29,62.17,62.26,54472.0,62.25,62.29,62.17,62.26,54472.0
2024-08-06 12:40:00,62.26,62.39,62.23,62.28,51986.0,62.26,62.39,62.23,62.28,51986.0
2024-08-06 12:50:00,62.28,62.58,62.27,62.52,40055.0,62.28,62.58,62.27,62.52,40055.0
2024-08-06 13:00:00,62.51,62.58,62.43,62.53,100871.0,62.51,62.58,62.43,62.53,100871.0
2024-08-06 13:10:00,62.53,62.84,62.51,62.74,72784.0,62.53,62.84,62.51,62.74,72784.0
2024-08-06 13:20:00,62.73,62.91,62.73,62.74,118874.0,62.73,62.91,62.73,62.74,118874.0
2024-08-06 13:30:00,62.76,62.77,62.59,62.71,66686.0,62.76,62.77,62.59,62.71,66686.0
2024-08-06 13:40:00,62.68,62.86,62.63,62.77,61463.0,62.68,62.86,62.63,62.77,61463.0
2024-08-06 13:50:00,62.79,62.83,62.71,62.74,39113.0,62.79,62.83,62.71,62.74,39113.0
2024-08-06 14:00:00,62.76,62.8,62.68,62.77,49688.0,62.76,62.8,62.68,62.77,49688.0
2024-08-06 14:10:00,62.78,62.88,62.65,62.87,115201.0,62.78,62.88,62.65,62.87,115201.0
2024-08-06 14:20:00,62.86,63.06,62.84,63.03,51725.0,62.86,63.06,62.84,63.03,51725.0
2024-08-06 14:30:00,63.04,63.06,62.93,63.02,87446.0,63.04,63.06,62.93,63.02,87446.0
2024-08-06 14:40:00,63.01,63.31,62.98,63.29,64995.0,63.01,63.31,62.98,63.29,64995.0
2024-08-06 14:50:00,63.3,63.38,63.06,63.06,52987.0,63.3,63.38,63.06,63.06,52987.0
2024-08-06 15:00:00,63.06,63.06,62.59,62.64,111699.0,63.06,63.06,62.59,62.64,111699.0
2024-08-06 15:10:00,62.65,62.8,62.54,62.79,91387.0,62.65,62.8,62.54,62.79,91387.0
2024-08-06 15:20:00,62.81,62.84,62.62,62.62,157752.0,62.81,62.84,62.62,62.62,157752.0
2024-08-06 15:30:00,62.62,62.71,62.5,62.5,169072.0,62.62,62.71,62.5,62.5,169072.0
2024-08-06 15:40:00,62.5,62.7,62.39,62.42,185352.0,62.5,62.7,62.39,62.42,185352.0
2024-08-06 15:50:00,62.42,62.43,61.92,61.95,602699.0,62.42,62.43,61.92,61.95,602699.0
2024-08-07 09:30:00,62.01,62.85,62.01,62.65,160280.0,62.01,62.85,62.01,62.65,160280.0
2024-08-07 09:40:00,62.65,62.72,62.23,62.3,151244.0,62.65,62.72,62.23,62.3,151244.0
2024-08-07 09:50:00,62.29,63.14,62.29,63.13,88308.0,62.29,63.14,62.29,63.13,88308.0
2024-08-07 10:00:00,63.16,63.32,62.94,63.03,102360.0,63.16,63.32,62.94,63.03,102360.0
2024-08-07 10:10:00,63.0,63.26,62.97,63.02,118808.0,63.0,63.26,62.97,63.02,118808.0
2024-08-07 10:20:00,63.03,63.25,62.92,63.14,327728.0,63.03,63.25,62.92,63.14,327728.0
2024-08-07 10:30:00,63.14,63.16,61.88,62.56,292007.0,63.14,63.16,61.88,62.56,292007.0
2024-08-07 10:40:00,62.58,62.87,62.01,62.66,226455.0,62.58,62.87,62.01,62.66,226455.0
2024-08-07 10:50:00,62.67,62.97,62.58,62.84,50331.0,62.67,62.97,62.58,62.84,50331.0
2024-08-07 11:00:00,62.9,63.01,62.84,62.84,46211.0,62.9,63.01,62.84,62.84,46211.0
2024-08-07 11:10:00,62.84,62.86,62.6,62.73,86547.0,62.84,62.86,62.6,62.73,86547.0
2024-08-07 11:20:00,62.7,62.8,62.64,62.73,74734.0,62.7,62.8,62.64,62.73,74734.0
2024-08-07 11:30:00,62.74,62.88,62.65,62.83,52047.0,62.74,62.88,62.65,62.83,52047.0
2024-08-07 11:40:00,62.82,62.89,62.6,62.75,67093.0,62.82,62.89,62.6,62.75,67093.0
2024-08-07 11:50:00,62.76,62.76,62.44,62.45,81376.0,62.76,62.76,62.44,62.45,81376.0
2024-08-07 12:00:00,62.44,62.45,62.31,62.36,66354.0,62.44,62.45,62.31,62.36,66354.0
2024-08-07 12:10:00,62.36,62.39,61.8,62.18,183946.0,62.36,62.39,61.8,62.18,183946.0
2024-08-07 12:20:00,62.16,62.21,61.7,61.83,249859.0,62.16,62.21,61.7,61.83,249859.0
2024-08-07 12:30:00,61.8,61.91,61.63,61.72,187269.0,61.8,61.91,61.63,61.72,187269.0
2024-08-07 12:40:00,61.73,61.75,61.57,61.65,59649.0,61.73,61.75,61.57,61.65,59649.0
2024-08-07 12:50:00,61.64,61.82,61.58,61.73,87050.0,61.64,61.82,61.58,61.73,87050.0
2024-08-07 13:00:00,61.74,61.84,61.69,61.69,45933.0,61.74,61.84,61.69,61.69,45933.0
2024-08-07 13:10:00,61.73,61.77,61.32,61.35,52701.0,61.73,61.77,61.32,61.35,52701.0
2024-08-07 13:20:00,61.34,61.59,61.31,61.49,79377.0,61.34,61.59,61.31,61.49,79377.0
2024-08-07 13:30:00,61.53,61.68,61.47,61.62,28330.0,61.53,61.68,61.47,61.62,28330.0
2024-08-07 13:40:00,61.62,61.66,61.35,61.4,28307.0,61.62,61.66,61.35,61.4,28307.0
2024-08-07 13:50:00,61.38,61.4,61.21,61.23,60703.0,61.38,61.4,61.21,61.23,60703.0
2024-08-07 14:00:00,61.23,61.23,61.09,61.2,129508.0,61.23,61.23,61.09,61.2,129508.0
2024-08-07 14:10:00,61.18,61.18,60.88,61.15,58263.0,61.18,61.18,60.88,61.15,58263.0
2024-08-07 14:20:00,61.15,61.18,60.94,60.94,92324.0,61.15,61.18,60.94,60.94,92324.0
2024-08-07 14:30:00,60.93,61.15,60.88,61.13,100767.0,60.93,61.15,60.88,61.13,100767.0
2024-08-07 14:40:00,61.13,61.33,60.9,61.01,104930.0,61.13,61.33,60.9,61.01,104930.0
2024-08-07 14:50:00,60.98,61.08,60.95,60.97,55865.0,60.98,61.08,60.95,60.97,55865.0
2024-08-07 15:00:00,60.97,61.34,60.97,61.28,53085.0,60.97,61.34,60.97,61.28,53085.0
2024-08-07 15:10:00,61.28,61.35,61.22,61.35,61359.0,61.28,61.35,61.22,61.35,61359.0
2024-08-07 15:20:00,61.35,61.38,61.15,61.29,97510.0,61.35,61.38,61.15,61.29,97510.0
2024-08-07 15:30:00,61.29,61.59,61.21,61.42,147461.0,61.29,61.59,61.21,61.42,147461.0
2024-08-07 15:40:00,61.42,61.55,61.28,61.34,146272.0,61.42,61.55,61.28,61.34,146272.0
2024-08-07 15:50:00,61.34,61.43,60.92,61.11,472548.0,61.34,61.43,60.92,61.11,472548.0
2024-08-08 09:30:00,61.54,62.03,61.33,62.03,89144.0,61.54,62.03,61.33,62.03,89144.0
2024-08-08 09:40:00,62.03,62.63,62.0,62.62,123146.0,62.03,62.63,62.0,62.62,123146.0
2024-08-08 09:50:00,62.64,63.08,62.61,62.9,251110.0,62.64,63.08,62.61,62.9,251110.0
2024-08-08 10:00:00,62.89,63.13,62.66,62.66,131030.0,62.89,63.13,62.66,62.66,131030.0
2024-08-08 10:10:00,62.65,62.84,62.6,62.64,73904.0,62.65,62.84,62.6,62.64,73904.0
2024-08-08 10:20:00,62.65,62.84,62.53,62.79,59003.0,62.65,62.84,62.53,62.79,59003.0
2024-08-08 10:30:00,62.8,63.11,62.67,63.03,76342.0,62.8,63.11,62.67,63.03,76342.0
2024-08-08 10:40:00,63.04,63.34,63.04,63.14,103905.0,63.04,63.34,63.04,63.14,103905.0
2024-08-08 10:50:00,63.14,63.28,63.07,63.21,64881.0,63.14,63.28,63.07,63.21,64881.0
2024-08-08 11:00:00,63.21,63.21,62.95,63.19,40118.0,63.21,63.21,62.95,63.19,40118.0
2024-08-08 11:10:00,63.2,63.21,63.02,63.1,62388.0,63.2,63.21,63.02,63.1,62388.0
2024-08-08 11:20:00,63.11,63.3,63.1,63.23,130963.0,63.11,63.3,63.1,63.23,130963.0
2024-08-08 11:30:00,63.22,63.3,63.18,63.27,98141.0,63.22,63.3,63.18,63.27,98141.0
2024-08-08 11:40:00,63.26,63.27,63.15,63.19,59608.0,63.26,63.27,63.15,63.19,59608.0
2024-08-08 11:50:00,63.2,63.29,63.2,63.25,88955.0,63.2,63.29,63.2,63.25,88955.0
2024-08-08 12:00:00,63.25,63.41,63.23,63.24,84003.0,63.25,63.41,63.23,63.24,84003.0
2024-08-08 12:10:00,63.25,63.25,63.12,63.19,121828.0,63.25,63.25,63.12,63.19,121828.0
2024-08-08 12:20:00,63.2,63.23,63.05,63.06,639665.0,63.2,63.23,63.05,63.06,639665.0
2024-08-08 12:30:00,63.05,63.16,62.95,63.01,246249.0,63.05,63.16,62.95,63.01,246249.0
2024-08-08 12:40:00,63.01,63.18,62.99,63.11,81522.0,63.01,63.18,62.99,63.11,81522.0
2024-08-08 12:50:00,63.1,63.23,63.07,63.07,43651.0,63.1,63.23,63.07,63.07,43651.0
2024-08-08 13:00:00,63.08,63.11,62.73,62.77,62662.0,63.08,63.11,62.73,62.77,62662.0
2024-08-08 13:10:00,62.77,63.1,62.7,63.08,70293.0,62.77,63.1,62.7,63.08,70293.0
2024-08-08 13:20:00,63.08,63.17,62.93,63.14,80223.0,63.08,63.17,62.93,63.14,80223.0
2024-08-08 13:30:00,63.14,63.23,63.04,63.08,56291.0,63.14,63.23,63.04,63.08,56291.0
2024-08-08 13:40:00,63.07,63.18,63.06,63.18,37348.0,63.07,63.18,63.06,63.18,37348.0
2024-08-08 13:50:00,63.17,63.19,63.08,63.1,37401.0,63.17,63.19,63.08,63.1,37401.0
2024-08-08 14:00:00,63.11,63.31,63.09,63.22,130525.0,63.11,63.31,63.09,63.22,130525.0
2024-08-08 14:10:00,63.22,63.61,63.21,63.6,95265.0,63.22,63.61,63.21,63.6,95265.0
2024-08-08 14:20:00,63.6,63.63,63.47,63.5,60826.0,63.6,63.63,63.47,63.5,60826.0
2024-08-08 14:30:00,63.5,63.53,63.37,63.4,69240.0,63.5,63.53,63.37,63.4,69240.0
2024-08-08 14:40:00,63.39,63.39,63.18,63.25,80562.0,63.39,63.39,63.18,63.25,80562.0
2024-08-08 14:50:00,63.24,63.48,63.21,63.47,84037.0,63.24,63.48,63.21,63.47,84037.0
2024-08-08 15:00:00,63.47,63.59,63.42,63.58,103818.0,63.47,63.59,63.42,63.58,103818.0
2024-08-08 15:10:00,63.57,63.63,63.48,63.53,101010.0,63.57,63.63,63.48,63.53,101010.0
2024-08-08 15:20:00,63.54,63.55,63.4,63.41,137654.0,63.54,63.55,63.4,63.41,137654.0
2024-08-08 15:30:00,63.4,63.43,62.87,62.95,270557.0,63.4,63.43,62.87,62.95,270557.0
2024-08-08 15:40:00,62.93,63.18,62.86,63.1,296000.0,62.93,63.18,62.86,63.1,296000.0
2024-08-08 15:50:00,63.11,63.32,62.96,63.29,710486.0,63.11,63.32,62.96,63.29,710486.0
2024-08-09 09:30:00,63.09,64.0,62.88,63.89,110914.0,63.09,64.0,62.88,63.89,110914.0
2024-08-09 09:40:00,63.85,64.04,63.64,63.84,99879.0,63.85,64.04,63.64,63.84,99879.0
2024-08-09 09:50:00,63.8,64.25,63.72,64.22,166308.0,63.8,64.25,63.72,64.22,166308.0
2024-08-09 10:00:00,64.22,64.38,63.74,63.83,75166.0,64.22,64.38,63.74,63.83,75166.0
2024-08-09 10:10:00,63.83,64.0,63.59,63.69,57406.0,63.83,64.0,63.59,63.69,57406.0
2024-08-09 10:20:00,63.69,63.81,63.64,63.74,58525.0,63.69,63.81,63.64,63.74,58525.0
2024-08-09 10:30:00,63.72,63.93,63.6,63.89,63601.0,63.72,63.93,63.6,63.89,63601.0
2024-08-09 10:40:00,63.91,64.23,63.78,64.15,93071.0,63.91,64.23,63.78,64.15,93071.0
2024-08-09 10:50:00,64.17,64.58,64.13,64.57,96291.0,64.17,64.58,64.13,64.57,96291.0
2024-08-09 11:00:00,64.59,64.74,64.32,64.55,185541.0,64.59,64.74,64.32,64.55,185541.0
2024-08-09 11:10:00,64.5,64.66,64.44,64.62,50409.0,64.5,64.66,64.44,64.62,50409.0
2024-08-09 11:20:00,64.6,64.82,64.53,64.58,90253.0,64.6,64.82,64.53,64.58,90253.0
2024-08-09 11:30:00,64.59,64.63,64.47,64.58,49932.0,64.59,64.63,64.47,64.58,49932.0
2024-08-09 11:40:00,64.58,64.62,64.45,64.52,68792.0,64.58,64.62,64.45,64.52,68792.0
2024-08-09 11:50:00,64.52,64.65,64.44,64.54,42770.0,64.52,64.65,64.44,64.54,42770.0
2024-08-09 12:00:00,64.53,64.53,64.23,64.24,41581.0,64.53,64.53,64.23,64.24,41581.0
2024-08-09 12:10:00,64.27,64.39,64.12,64.14,87048.0,64.27,64.39,64.12,64.14,87048.0
2024-08-09 12:20:00,64.1,64.19,64.06,64.06,51099.0,64.1,64.19,64.06,64.06,51099.0
2024-08-09 12:30:00,64.07,64.38,64.06,64.38,44180.0,64.07,64.38,64.06,64.38,44180.0
2024-08-09 12:40:00,64.37,64.37,64.15,64.15,61137.0,64.37,64.37,64.15,64.15,61137.0
2024-08-09 12:50:00,64.15,64.23,63.98,64.13,93510.0,64.15,64.23,63.98,64.13,93510.0
2024-08-09 13:00:00,64.1,64.29,64.1,64.19,48919.0,64.1,64.29,64.1,64.19,48919.0
2024-08-09 13:10:00,64.17,64.33,64.15,64.3,35041.0,64.17,64.33,64.15,64.3,35041.0
2024-08-09 13:20:00,64.3,64.37,64.29,64.36,45467.0,64.3,64.37,64.29,64.36,45467.0
2024-08-09 13:30:00,64.38,64.41,64.29,64.3,43420.0,64.38,64.41,64.29,64.3,43420.0
2024-08-09 13:40:00,64.3,64.39,64.27,64.3,71136.0,64.3,64.39,64.27,64.3,71136.0
2024-08-09 13:50:00,64.31,64.32,64.23,64.28,51314.0,64.31,64.32,64.23,64.28,51314.0
2024-08-09 14:00:00,64.28,64.35,64.24,64.35,53020.0,64.28,64.35,64.24,64.35,53020.0
2024-08-09 14:10:00,64.36,64.39,64.2,64.26,79469.0,64.36,64.39,64.2,64.26,79469.0
2024-08-09 14:20:00,64.3,64.35,64.24,64.26,47389.0,64.3,64.35,64.24,64.26,47389.0
2024-08-09 14:30:00,64.26,64.36,64.23,64.33,43590.0,64.26,64.36,64.23,64.33,43590.0
2024-08-09 14:40:00,64.35,64.44,64.25,64.4,33343.0,64.35,64.44,64.25,64.4,33343.0
2024-08-09 14:50:00,64.4,64.42,64.24,64.37,41062.0,64.4,64.42,64.24,64.37,41062.0
2024-08-09 15:00:00,64.36,64.38,64.25,64.37,45825.0,64.36,64.38,64.25,64.37,45825.0
2024-08-09 15:10:00,64.37,64.45,64.32,64.41,56174.0,64.37,64.45,64.32,64.41,56174.0
2024-08-09 15:20:00,64.42,64.5,64.3,64.47,48866.0,64.42,64.5,64.3,64.47,48866.0
2024-08-09 15:30:00,64.47,64.55,64.41,64.45,86701.0,64.47,64.55,64.41,64.45,86701.0
2024-08-09 15:40:00,64.44,64.63,64.42,64.59,95778.0,64.44,64.63,64.42,64.59,95778.0
2024-08-09 15:50:00,64.59,64.77,64.53,64.63,381787.0,64.59,64.77,64.53,64.63,381787.0
2024-08-12 09:30:00,64.74,64.84,64.27,64.39,103604.0,64.74,64.84,64.27,64.39,103604.0
2024-08-12 09:40:00,64.34,64.54,64.3,64.4,42770.0,64.34,64.54,64.3,64.4,42770.0
2024-08-12 09:50:00,64.38,64.57,64.31,64.51,50287.0,64.38,64.57,64.31,64.51,50287.0
2024-08-12 10:00:00,64.55,64.66,64.42,64.62,59381.0,64.55,64.66,64.42,64.62,59381.0
2024-08-12 10:10:00,64.62,65.09,64.6,64.99,132346.0,64.62,65.09,64.6,64.99,132346.0
2024-08-12 10:20:00,65.0,65.42,64.95,65.34,93581.0,65.0,65.42,64.95,65.34,93581.0
2024-08-12 10:30:00,65.36,65.5,65.17,65.19,74957.0,65.36,65.5,65.17,65.19,74957.0
2024-08-12 10:40:00,65.19,65.25,65.02,65.03,81193.0,65.19,65.25,65.02,65.03,81193.0
2024-08-12 10:50:00,65.03,65.06,64.96,64.97,95665.0,65.03,65.06,64.96,64.97,95665.0
2024-08-12 11:00:00,64.98,65.29,64.98,65.12,102814.0,64.98,65.29,64.98,65.12,102814.0
2024-08-12 11:10:00,65.11,65.18,65.0,65.04,52463.0,65.11,65.18,65.0,65.04,52463.0
2024-08-12 11:20:00,65.03,65.07,64.65,64.73,71636.0,65.03,65.07,64.65,64.73,71636.0
2024-08-12 11:30:00,64.73,64.95,64.71,64.81,50882.0,64.73,64.95,64.71,64.81,50882.0
2024-08-12 11:40:00,64.83,64.93,64.75,64.88,40782.0,64.83,64.93,64.75,64.88,40782.0
2024-08-12 11:50:00,64.87,65.05,64.87,65.05,40367.0,64.87,65.05,64.87,65.05,40367.0
2024-08-12 12:00:00,65.05,65.17,65.01,65.02,24790.0,65.05,65.17,65.01,65.02,24790.0
2024-08-12 12:10:00,65.01,65.19,65.01,65.19,32570.0,65.01,65.19,65.01,65.19,32570.0
2024-08-12 12:20:00,65.17,65.25,65.15,65.21,25038.0,65.17,65.25,65.15,65.21,25038.0
2024-08-12 12:30:00,65.2,65.25,65.12,65.25,29099.0,65.2,65.25,65.12,65.25,29099.0
2024-08-12 12:40:00,65.25,65.26,65.14,65.18,20600.0,65.25,65.26,65.14,65.18,20600.0
2024-08-12 12:50:00,65.14,65.2,65.06,65.11,32244.0,65.14,65.2,65.06,65.11,32244.0
2024-08-12 13:00:00,65.1,65.15,65.03,65.1,39689.0,65.1,65.15,65.03,65.1,39689.0
2024-08-12 13:10:00,65.1,65.17,65.03,65.16,37969.0,65.1,65.17,65.03,65.16,37969.0
2024-08-12 13:20:00,65.17,65.25,65.08,65.2,43970.0,65.17,65.25,65.08,65.2,43970.0
2024-08-12 13:30:00,65.2,65.22,65.12,65.18,35437.0,65.2,65.22,65.12,65.18,35437.0
2024-08-12 13:40:00,65.19,65.22,65.15,65.15,31789.0,65.19,65.22,65.15,65.15,31789.0
2024-08-12 13:50:00,65.15,65.15,64.97,65.06,30588.0,65.15,65.15,64.97,65.06,30588.0
2024-08-12 14:00:00,65.06,65.08,65.0,65.03,35370.0,65.06,65.08,65.0,65.03,35370.0
2024-08-12 14:10:00,65.04,65.06,64.98,65.0,28874.0,65.04,65.06,64.98,65.0,28874.0
2024-08-12 14:20:00,64.99,65.08,64.97,65.06,82169.0,64.99,65.08,64.97,65.06,82169.0
2024-08-12 14:30:00,65.06,65.22,65.02,65.19,35952.0,65.06,65.22,65.02,65.19,35952.0
2024-08-12 14:40:00,65.19,65.22,65.14,65.22,32866.0,65.19,65.22,65.14,65.22,32866.0
2024-08-12 14:50:00,65.22,65.35,65.21,65.3,50510.0,65.22,65.35,65.21,65.3,50510.0
2024-08-12 15:00:00,65.31,65.34,65.21,65.32,82199.0,65.31,65.34,65.21,65.32,82199.0
2024-08-12 15:10:00,65.33,65.56,65.33,65.43,123027.0,65.33,65.56,65.33,65.43,123027.0
2024-08-12 15:20:00,65.44,65.56,65.38,65.48,109270.0,65.44,65.56,65.38,65.48,109270.0
2024-08-12 15:30:00,65.48,65.54,65.33,65.41,134285.0,65.48,65.54,65.33,65.41,134285.0
2024-08-12 15:40:00,65.41,65.55,65.37,65.51,132959.0,65.41,65.55,65.37,65.51,132959.0
2024-08-12 15:50:00,65.5,65.55,65.41,65.55,434307.0,65.5,65.55,65.41,65.55,434307.0
2024-08-13 09:30:00,65.73,65.74,65.47,65.57,126439.0,65.73,65.74,65.47,65.57,126439.0
2024-08-13 09:40:00,65.58,66.31,65.56,66.27,72408.0,65.58,66.31,65.56,66.27,72408.0
2024-08-13 09:50:00,66.28,66.44,66.01,66.39,107827.0,66.28,66.44,66.01,66.39,107827.0
2024-08-13 10:00:00,66.38,66.61,66.25,66.48,150739.0,66.38,66.61,66.25,66.48,150739.0
2024-08-13 10:10:00,66.47,66.57,65.92,66.11,121500.0,66.47,66.57,65.92,66.11,121500.0
2024-08-13 10:20:00,66.13,66.5,66.12,66.23,120340.0,66.13,66.5,66.12,66.23,120340.0
2024-08-13 10:30:00,66.22,66.22,66.01,66.17,107765.0,66.22,66.22,66.01,66.17,107765.0
2024-08-13 10:40:00,66.18,66.49,66.17,66.46,145831.0,66.18,66.49,66.17,66.46,145831.0
2024-08-13 10:50:00,66.46,66.66,66.39,66.39,70096.0,66.46,66.66,66.39,66.39,70096.0
2024-08-13 11:00:00,66.38,66.41,66.14,66.26,60601.0,66.38,66.41,66.14,66.26,60601.0
2024-08-13 11:10:00,66.25,66.34,66.22,66.28,103434.0,66.25,66.34,66.22,66.28,103434.0
2024-08-13 11:20:00,66.29,66.33,66.18,66.22,87182.0,66.29,66.33,66.18,66.22,87182.0
2024-08-13 11:30:00,66.21,66.53,66.21,66.47,75655.0,66.21,66.53,66.21,66.47,75655.0
2024-08-13 11:40:00,66.46,66.61,66.46,66.57,41765.0,66.46,66.61,66.46,66.57,41765.0
2024-08-13 11:50:00,66.57,66.8,66.56,66.68,103373.0,66.57,66.8,66.56,66.68,103373.0
2024-08-13 12:00:00,66.68,66.82,66.62,66.8,59536.0,66.68,66.82,66.62,66.8,59536.0
2024-08-13 12:10:00,66.81,67.05,66.78,67.01,75065.0,66.81,67.05,66.78,67.01,75065.0
2024-08-13 12:20:00,67.01,67.16,66.87,66.87,93588.0,67.01,67.16,66.87,66.87,93588.0
2024-08-13 12:30:00,66.86,66.9,66.37,66.72,80262.0,66.86,66.9,66.37,66.72,80262.0
2024-08-13 12:40:00,66.71,66.81,66.64,66.72,46637.0,66.71,66.81,66.64,66.72,46637.0
2024-08-13 12:50:00,66.72,66.98,66.65,66.65,86616.0,66.72,66.98,66.65,66.65,86616.0
2024-08-13 13:00:00,66.65,66.74,66.59,66.59,23315.0,66.65,66.74,66.59,66.59,23315.0
2024-08-13 13:10:00,66.57,66.64,66.38,66.44,31879.0,66.57,66.64,66.38,66.44,31879.0
2024-08-13 13:20:00,66.42,66.59,66.34,66.51,43982.0,66.42,66.59,66.34,66.51,43982.0
2024-08-13 13:30:00,66.52,66.62,66.52,66.58,48298.0,66.52,66.62,66.52,66.58,48298.0
2024-08-13 13:40:00,66.59,66.62,66.44,66.48,41245.0,66.59,66.62,66.44,66.48,41245.0
2024-08-13 13:50:00,66.49,66.58,66.45,66.5,36405.0,66.49,66.58,66.45,66.5,36405.0
2024-08-13 14:00:00,66.5,66.52,66.38,66.38,49293.0,66.5,66.52,66.38,66.38,49293.0
2024-08-13 14:10:00,66.38,66.5,66.32,66.34,43275.0,66.38,66.5,66.32,66.34,43275.0
2024-08-13 14:20:00,66.34,66.34,66.2,66.21,50547.0,66.34,66.34,66.2,66.21,50547.0
2024-08-13 14:30:00,66.21,66.41,66.2,66.4,67908.0,66.21,66.41,66.2,66.4,67908.0
2024-08-13 14:40:00,66.41,66.48,66.4,66.46,48069.0,66.41,66.48,66.4,66.46,48069.0
2024-08-13 14:50:00,66.46,66.49,66.39,66.41,57894.0,66.46,66.49,66.39,66.41,57894.0
2024-08-13 15:00:00,66.41,66.5,66.4,66.49,67723.0,66.41,66.5,66.4,66.49,67723.0
2024-08-13 15:10:00,66.49,66.5,66.4,66.46,78616.0,66.49,66.5,66.4,66.46,78616.0
2024-08-13 15:20:00,66.46,66.55,66.44,66.51,64108.0,66.46,66.55,66.44,66.51,64108.0
2024-08-13 15:30:00,66.5,66.5,66.34,66.41,90009.0,66.5,66.5,66.34,66.41,90009.0
2024-08-13 15:40:00,66.42,66.61,66.21,66.57,176228.0,66.42,66.61,66.21,66.57,176228.0
2024-08-13 15:50:00,66.56,66.56,66.21,66.35,532564.0,66.56,66.56,66.21,66.35,532564.0
2024-08-14 09:30:00,66.45,66.78,65.72,65.92,149907.0,66.45,66.78,65.72,65.92,149907.0
2024-08-14 09:40:00,65.95,66.08,65.76,65.84,98637.0,65.95,66.08,65.76,65.84,98637.0
2024-08-14 09:50:00,65.84,65.88,65.59,65.7,121363.0,65.84,65.88,65.59,65.7,121363.0
2024-08-14 10:00:00,65.7,65.77,65.53,65.74,123253.0,65.7,65.77,65.53,65.74,123253.0
2024-08-14 10:10:00,65.74,66.07,65.68,66.07,164767.0,65.74,66.07,65.68,66.07,164767.0
2024-08-14 10:20:00,66.06,66.18,66.0,66.03,89483.0,66.06,66.18,66.0,66.03,89483.0
2024-08-14 10:30:00,66.04,66.16,65.98,66.02,71625.0,66.04,66.16,65.98,66.02,71625.0
2024-08-14 10:40:00,66.02,66.27,66.02,66.11,109489.0,66.02,66.27,66.02,66.11,109489.0
2024-08-14 10:50:00,66.11,66.24,66.04,66.18,54359.0,66.11,66.24,66.04,66.18,54359.0
2024-08-14 11:00:00,66.17,66.18,66.01,66.06,64280.0,66.17,66.18,66.01,66.06,64280.0
2024-08-14 11:10:00,66.06,66.17,65.99,66.16,74380.0,66.06,66.17,65.99,66.16,74380.0
2024-08-14 11:20:00,66.15,66.19,66.05,66.11,122329.0,66.15,66.19,66.05,66.11,122329.0
2024-08-14 11:30:00,66.11,66.22,66.04,66.07,56376.0,66.11,66.22,66.04,66.07,56376.0
2024-08-14 11:40:00,66.06,66.11,65.99,66.07,88239.0,66.06,66.11,65.99,66.07,88239.0
2024-08-14 11:50:00,66.06,66.17,66.0,66.09,513013.0,66.06,66.17,66.0,66.09,513013.0
2024-08-14 12:00:00,66.07,66.34,66.06,66.32,34404.0,66.07,66.34,66.06,66.32,34404.0
2024-08-14 12:10:00,66.31,66.55,66.28,66.4,54142.0,66.31,66.55,66.28,66.4,54142.0
2024-08-14 12:20:00,66.4,66.4,65.75,65.91,99905.0,66.4,66.4,65.75,65.91,99905.0
2024-08-14 12:30:00,65.92,66.11,65.9,66.1,50891.0,65.92,66.11,65.9,66.1,50891.0
2024-08-14 12:40:00,66.1,66.14,66.0,66.02,53960.0,66.1,66.14,66.0,66.02,53960.0
2024-08-14 12:50:00,66.03,66.09,66.0,66.03,39248.0,66.03,66.09,66.0,66.03,39248.0
2024-08-14 13:00:00,66.02,66.03,65.97,66.01,54615.0,66.02,66.03,65.97,66.01,54615.0
2024-08-14 13:10:00,66.01,66.01,65.9,65.9,76192.0,66.01,66.01,65.9,65.9,76192.0
2024-08-14 13:20:00,65.91,65.91,65.81,65.87,72277.0,65.91,65.91,65.81,65.87,72277.0
2024-08-14 13:30:00,65.87,66.04,65.85,65.96,53544.0,65.87,66.04,65.85,65.96,53544.0
2024-08-14 13:40:00,65.96,66.03,65.92,65.98,55776.0,65.96,66.03,65.92,65.98,55776.0
2024-08-14 13:50:00,65.98,66.0,65.93,65.94,42488.0,65.98,66.0,65.93,65.94,42488.0
2024-08-14 14:00:00,65.94,65.98,65.85,65.98,401876.0,65.94,65.98,65.85,65.98,401876.0
2024-08-14 14:10:00,65.98,66.09,65.96,66.0,61352.0,65.98,66.09,65.96,66.0,61352.0
2024-08-14 14:20:00,66.0,66.26,65.99,66.26,60625.0,66.0,66.26,65.99,66.26,60625.0
2024-08-14 14:30:00,66.26,66.38,66.15,66.36,388965.0,66.26,66.38,66.15,66.36,388965.0
2024-08-14 14:40:00,66.36,66.48,66.36,66.37,45314.0,66.36,66.48,66.36,66.37,45314.0
2024-08-14 14:50:00,66.37,66.55,66.33,66.51,66250.0,66.37,66.55,66.33,66.51,66250.0
2024-08-14 15:00:00,66.5,66.7,66.44,66.67,43776.0,66.5,66.7,66.44,66.67,43776.0
2024-08-14 15:10:00,66.66,66.66,66.43,66.54,61310.0,66.66,66.66,66.43,66.54,61310.0
2024-08-14 15:20:00,66.54,66.55,66.43,66.47,56606.0,66.54,66.55,66.43,66.47,56606.0
2024-08-14 15:30:00,66.46,66.48,66.29,66.47,65493.0,66.46,66.48,66.29,66.47,65493.0
2024-08-14 15:40:00,66.48,66.56,66.37,66.5,117250.0,66.48,66.56,66.37,66.5,117250.0
2024-08-14 15:50:00,66.51,66.65,66.47,66.5,490175.0,66.51,66.65,66.47,66.5,490175.0
2024-08-15 09:30:00,67.17,67.62,66.98,67.01,88068.0,67.17,67.62,66.98,67.01,88068.0
2024-08-15 09:40:00,67.01,67.18,66.71,67.17,94923.0,67.01,67.18,66.71,67.17,94923.0
2024-08-15 09:50:00,67.19,67.31,67.11,67.13,161131.0,67.19,67.31,67.11,67.13,161131.0
2024-08-15 10:00:00,67.13,67.39,67.11,67.36,96085.0,67.13,67.39,67.11,67.36,96085.0
2024-08-15 10:10:00,67.36,67.52,67.32,67.51,66901.0,67.36,67.52,67.32,67.51,66901.0
2024-08-15 10:20:00,67.52,68.0,67.48,67.58,101974.0,67.52,68.0,67.48,67.58,101974.0
2024-08-15 10:30:00,67.56,67.68,67.49,67.52,70668.0,67.56,67.68,67.49,67.52,70668.0
2024-08-15 10:40:00,67.54,67.73,67.49,67.49,63925.0,67.54,67.73,67.49,67.49,63925.0
2024-08-15 10:50:00,67.5,67.82,67.47,67.76,57934.0,67.5,67.82,67.47,67.76,57934.0
2024-08-15 11:00:00,67.76,67.92,67.7,67.85,52148.0,67.76,67.92,67.7,67.85,52148.0
2024-08-15 11:10:00,67.87,68.17,67.82,68.13,119804.0,67.87,68.17,67.82,68.13,119804.0
2024-08-15 11:20:00,68.12,68.22,68.07,68.08,109622.0,68.12,68.22,68.07,68.08,109622.0
2024-08-15 11:30:00,68.08,68.22,68.04,68.14,89840.0,68.08,68.22,68.04,68.14,89840.0
2024-08-15 11:40:00,68.14,68.16,67.97,68.03,108853.0,68.14,68.16,67.97,68.03,108853.0
2024-08-15 11:50:00,68.03,68.03,67.69,67.82,46991.0,68.03,68.03,67.69,67.82,46991.0
2024-08-15 12:00:00,67.83,67.84,67.71,67.77,30322.0,67.83,67.84,67.71,67.77,30322.0
2024-08-15 12:10:00,67.77,67.84,67.74,67.8,29644.0,67.77,67.84,67.74,67.8,29644.0
2024-08-15 12:20:00,67.8,67.83,67.7,67.74,33689.0,67.8,67.83,67.7,67.74,33689.0
2024-08-15 12:30:00,67.73,68.13,67.69,67.82,161767.0,67.73,68.13,67.69,67.82,161767.0
2024-08-15 12:40:00,67.87,68.0,67.7,67.87,78541.0,67.87,68.0,67.7,67.87,78541.0
2024-08-15 12:50:00,67.85,67.9,67.83,67.88,32656.0,67.85,67.9,67.83,67.88,32656.0
2024-08-15 13:00:00,67.88,68.01,67.86,67.92,44770.0,67.88,68.01,67.86,67.92,44770.0
2024-08-15 13:10:00,67.9,68.02,67.89,68.01,33784.0,67.9,68.02,67.89,68.01,33784.0
2024-08-15 13:20:00,68.0,68.18,68.0,68.06,34339.0,68.0,68.18,68.0,68.06,34339.0
2024-08-15 13:30:00,68.06,68.12,68.02,68.1,35537.0,68.06,68.12,68.02,68.1,35537.0
2024-08-15 13:40:00,68.1,68.13,68.03,68.05,46629.0,68.1,68.13,68.03,68.05,46629.0
2024-08-15 13:50:00,68.03,68.08,67.91,67.98,61887.0,68.03,68.08,67.91,67.98,61887.0
2024-08-15 14:00:00,67.97,68.09,67.96,68.03,57701.0,67.97,68.09,67.96,68.03,57701.0
2024-08-15 14:10:00,68.03,68.08,67.98,68.05,69981.0,68.03,68.08,67.98,68.05,69981.0
2024-08-15 14:20:00,68.05,68.13,68.0,68.03,44963.0,68.05,68.13,68.0,68.03,44963.0
2024-08-15 14:30:00,68.03,68.09,68.0,68.08,44811.0,68.03,68.09,68.0,68.08,44811.0
2024-08-15 14:40:00,68.08,68.14,68.0,68.14,80284.0,68.08,68.14,68.0,68.14,80284.0
2024-08-15 14:50:00,68.13,68.13,67.84,67.93,356460.0,68.13,68.13,67.84,67.93,356460.0
2024-08-15 15:00:00,67.92,68.05,67.88,67.95,67008.0,67.92,68.05,67.88,67.95,67008.0
2024-08-15 15:10:00,67.95,68.0,67.84,67.94,81501.0,67.95,68.0,67.84,67.94,81501.0
2024-08-15 15:20:00,67.94,67.98,67.83,67.86,131396.0,67.94,67.98,67.83,67.86,131396.0
2024-08-15 15:30:00,67.85,67.85,67.74,67.77,81718.0,67.85,67.85,67.74,67.77,81718.0
2024-08-15 15:40:00,67.77,68.03,67.73,67.98,122255.0,67.77,68.03,67.73,67.98,122255.0
2024-08-15 15:50:00,67.97,68.2,67.89,68.12,541879.0,67.97,68.2,67.89,68.12,541879.0
2024-08-16 09:30:00,68.14,68.57,67.95,68.41,193191.0,68.14,68.57,67.95,68.41,193191.0
2024-08-16 09:40:00,68.42,68.47,68.15,68.4,200063.0,68.42,68.47,68.15,68.4,200063.0
2024-08-16 09:50:00,68.4,68.46,68.29,68.37,105971.0,68.4,68.46,68.29,68.37,105971.0
2024-08-16 10:00:00,68.37,68.63,68.11,68.17,140650.0,68.37,68.63,68.11,68.17,140650.0
2024-08-16 10:10:00,68.18,68.57,67.93,68.53,75481.0,68.18,68.57,67.93,68.53,75481.0
2024-08-16 10:20:00,68.54,68.77,68.49,68.68,51146.0,68.54,68.77,68.49,68.68,51146.0
2024-08-16 10:30:00,68.69,68.79,68.62,68.71,106624.0,68.69,68.79,68.62,68.71,106624.0
2024-08-16 10:40:00,68.7,68.9,68.55,68.86,66371.0,68.7,68.9,68.55,68.86,66371.0
2024-08-16 10:50:00,68.86,68.96,68.76,68.86,104869.0,68.86,68.96,68.76,68.86,104869.0
2024-08-16 11:00:00,68.88,68.99,68.79,68.9,43666.0,68.88,68.99,68.79,68.9,43666.0
2024-08-16 11:10:00,68.88,68.95,68.78,68.91,101287.0,68.88,68.95,68.78,68.91,101287.0
2024-08-16 11:20:00,68.9,69.13,68.89,69.07,48553.0,68.9,69.13,68.89,69.07,48553.0
2024-08-16 11:30:00,69.08,69.23,69.03,69.17,69731.0,69.08,69.23,69.03,69.17,69731.0
2024-08-16 11:40:00,69.18,69.27,69.11,69.15,50878.0,69.18,69.27,69.11,69.15,50878.0
2024-08-16 11:50:00,69.13,69.23,69.07,69.11,45377.0,69.13,69.23,69.07,69.11,45377.0
2024-08-16 12:00:00,69.08,69.13,69.03,69.04,64833.0,69.08,69.13,69.03,69.04,64833.0
2024-08-16 12:10:00,69.06,69.29,69.01,69.26,100381.0,69.06,69.29,69.01,69.26,100381.0
2024-08-16 12:20:00,69.26,69.3,69.09,69.12,63841.0,69.26,69.3,69.09,69.12,63841.0
2024-08-16 12:30:00,69.12,69.17,68.98,69.02,79401.0,69.12,69.17,68.98,69.02,79401.0
2024-08-16 12:40:00,69.03,69.08,68.98,69.06,68186.0,69.03,69.08,68.98,69.06,68186.0
2024-08-16 12:50:00,69.05,69.13,69.02,69.13,61430.0,69.05,69.13,69.02,69.13,61430.0
2024-08-16 13:00:00,69.12,69.19,68.97,68.98,46787.0,69.12,69.19,68.97,68.98,46787.0
2024-08-16 13:10:00,68.97,69.05,68.89,69.05,39260.0,68.97,69.05,68.89,69.05,39260.0
2024-08-16 13:20:00,69.06,69.1,68.95,69.08,49584.0,69.06,69.1,68.95,69.08,49584.0
2024-08-16 13:30:00,69.1,69.19,69.08,69.15,35280.0,69.1,69.19,69.08,69.15,35280.0
2024-08-16 13:40:00,69.16,69.32,69.1,69.31,64845.0,69.16,69.32,69.1,69.31,64845.0
2024-08-16 13:50:00,69.31,69.34,69.17,69.2,78916.0,69.31,69.34,69.17,69.2,78916.0
2024-08-16 14:00:00,69.21,69.26,69.09,69.11,64268.0,69.21,69.26,69.09,69.11,64268.0
2024-08-16 14:10:00,69.12,69.23,69.07,69.23,71382.0,69.12,69.23,69.07,69.23,71382.0
2024-08-16 14:20:00,69.22,69.28,69.13,69.27,42612.0,69.22,69.28,69.13,69.27,42612.0
2024-08-16 14:30:00,69.27,69.3,69.16,69.16,57078.0,69.27,69.3,69.16,69.16,57078.0
2024-08-16 14:40:00,69.17,69.2,68.98,69.02,44616.0,69.17,69.2,68.98,69.02,44616.0
2024-08-16 14:50:00,69.03,69.05,68.94,69.0,45096.0,69.03,69.05,68.94,69.0,45096.0
2024-08-16 15:00:00,69.0,69.05,68.94,68.96,53737.0,69.0,69.05,68.94,68.96,53737.0
2024-08-16 15:10:00,68.95,69.0,68.87,68.89,66187.0,68.95,69.0,68.87,68.89,66187.0
2024-08-16 15:20:00,68.89,68.94,68.86,68.9,67017.0,68.89,68.94,68.86,68.9,67017.0
2024-08-16 15:30:00,68.91,68.95,68.84,68.88,93951.0,68.91,68.95,68.84,68.88,93951.0
2024-08-16 15:40:00,68.89,69.07,68.87,69.01,134799.0,68.89,69.07,68.87,69.01,134799.0
2024-08-16 15:50:00,69.01,69.07,68.89,68.9,296631.0,69.01,69.07,68.89,68.9,296631.0
2024-08-19 09:30:00,68.86,69.52,68.34,68.53,154310.0,68.86,69.52,68.34,68.53,154310.0
2024-08-19 09:40:00,68.45,68.47,67.97,68.02,139884.0,68.45,68.47,67.97,68.02,139884.0
2024-08-19 09:50:00,67.99,68.01,67.75,67.92,60853.0,67.99,68.01,67.75,67.92,60853.0
2024-08-19 10:00:00,67.94,68.15,67.83,67.9,56812.0,67.94,68.15,67.83,67.9,56812.0
2024-08-19 10:10:00,67.92,68.37,67.9,68.24,77681.0,67.92,68.37,67.9,68.24,77681.0
2024-08-19 10:20:00,68.26,68.49,68.21,68.29,93658.0,68.26,68.49,68.21,68.29,93658.0
2024-08-19 10:30:00,68.28,68.61,68.27,68.4,128496.0,68.28,68.61,68.27,68.4,128496.0
2024-08-19 10:40:00,68.4,68.51,68.37,68.46,102005.0,68.4,68.51,68.37,68.46,102005.0
2024-08-19 10:50:00,68.48,68.6,68.44,68.44,113604.0,68.48,68.6,68.44,68.44,113604.0
2024-08-19 11:00:00,68.43,68.55,68.4,68.51,83043.0,68.43,68.55,68.4,68.51,83043.0
2024-08-19 11:10:00,68.5,68.58,68.42,68.48,61333.0,68.5,68.58,68.42,68.48,61333.0
2024-08-19 11:20:00,68.43,68.55,68.4,68.48,92264.0,68.43,68.55,68.4,68.48,92264.0
2024-08-19 11:30:00,68.45,68.51,68.14,68.14,72841.0,68.45,68.51,68.14,68.14,72841.0
2024-08-19 11:40:00,68.14,68.17,67.92,68.0,44104.0,68.14,68.17,67.92,68.0,44104.0
2024-08-19 11:50:00,67.99,68.07,67.81,67.87,58422.0,67.99,68.07,67.81,67.87,58422.0
2024-08-19 12:00:00,67.87,67.87,67.69,67.74,51751.0,67.87,67.87,67.69,67.74,51751.0
2024-08-19 12:10:00,67.75,67.82,67.66,67.7,66044.0,67.75,67.82,67.66,67.7,66044.0
2024-08-19 12:20:00,67.69,68.06,67.69,68.02,63347.0,67.69,68.06,67.69,68.02,63347.0
2024-08-19 12:30:00,68.02,68.17,67.98,68.02,52769.0,68.02,68.17,67.98,68.02,52769.0
2024-08-19 12:40:00,68.02,68.17,68.02,68.16,63550.0,68.02,68.17,68.02,68.16,63550.0
2024-08-19 12:50:00,68.14,68.29,68.11,68.19,79687.0,68.14,68.29,68.11,68.19,79687.0
2024-08-19 13:00:00,68.17,68.3,68.16,68.28,66630.0,68.17,68.3,68.16,68.28,66630.0
2024-08-19 13:10:00,68.28,68.31,68.25,68.31,60394.0,68.28,68.31,68.25,68.31,60394.0
2024-08-19 13:20:00,68.3,68.41,68.3,68.37,48355.0,68.3,68.41,68.3,68.37,48355.0
2024-08-19 13:30:00,68.38,68.41,68.32,68.37,64132.0,68.38,68.41,68.32,68.37,64132.0
2024-08-19 13:40:00,68.37,68.37,68.3,68.33,217628.0,68.37,68.37,68.3,68.33,217628.0
2024-08-19 13:50:00,68.34,68.34,68.08,68.22,70129.0,68.34,68.34,68.08,68.22,70129.0
2024-08-19 14:00:00,68.2,68.34,68.2,68.25,53530.0,68.2,68.34,68.2,68.25,53530.0
2024-08-19 14:10:00,68.26,68.34,68.2,68.29,49133.0,68.26,68.34,68.2,68.29,49133.0
2024-08-19 14:20:00,68.28,68.32,68.24,68.24,82045.0,68.28,68.32,68.24,68.24,82045.0
2024-08-19 14:30:00,68.23,68.28,68.04,68.25,136250.0,68.23,68.28,68.04,68.25,136250.0
2024-08-19 14:40:00,68.26,68.31,68.2,68.22,36402.0,68.26,68.31,68.2,68.22,36402.0
2024-08-19 14:50:00,68.22,68.24,68.05,68.06,991836.0,68.22,68.24,68.05,68.06,991836.0
2024-08-19 15:00:00,68.05,68.31,67.99,68.17,177253.0,68.05,68.31,67.99,68.17,177253.0
2024-08-19 15:10:00,68.17,68.27,68.11,68.26,136130.0,68.17,68.27,68.11,68.26,136130.0
2024-08-19 15:20:00,68.27,68.3,68.17,68.2,89156.0,68.27,68.3,68.17,68.2,89156.0
2024-08-19 15:30:00,68.2,68.29,68.15,68.22,244919.0,68.2,68.29,68.15,68.22,244919.0
2024-08-19 15:40:00,68.22,68.25,68.07,68.08,150543.0,68.22,68.25,68.07,68.08,150543.0
2024-08-19 15:50:00,68.08,68.32,68.08,68.25,395660.0,68.08,68.32,68.08,68.25,395660.0
2024-08-20 09:30:00,68.26,69.45,68.26,69.37,183787.0,68.26,69.45,68.26,69.37,183787.0
2024-08-20 09:40:00,69.33,69.94,69.27,69.93,141861.0,69.33,69.94,69.27,69.93,141861.0
2024-08-20 09:50:00,69.93,69.94,69.58,69.84,115896.0,69.93,69.94,69.58,69.84,115896.0
2024-08-20 10:00:00,69.84,70.0,69.71,69.9,130204.0,69.84,70.0,69.71,69.9,130204.0
2024-08-20 10:10:00,69.86,69.87,69.7,69.8,105854.0,69.86,69.87,69.7,69.8,105854.0
2024-08-20 10:20:00,69.81,69.97,69.69,69.93,120905.0,69.81,69.97,69.69,69.93,120905.0
2024-08-20 10:30:00,69.94,70.01,69.62,69.71,94772.0,69.94,70.01,69.62,69.71,94772.0
2024-08-20 10:40:00,69.71,69.9,69.66,69.89,64120.0,69.71,69.9,69.66,69.89,64120.0
2024-08-20 10:50:00,69.87,69.97,69.7,69.81,64110.0,69.87,69.97,69.7,69.81,64110.0
2024-08-20 11:00:00,69.81,70.12,69.76,70.05,99915.0,69.81,70.12,69.76,70.05,99915.0
2024-08-20 11:10:00,70.05,70.2,69.9,69.95,127366.0,70.05,70.2,69.9,69.95,127366.0
2024-08-20 11:20:00,69.93,70.06,69.85,69.92,80111.0,69.93,70.06,69.85,69.92,80111.0
2024-08-20 11:30:00,69.9,69.95,69.8,69.92,48315.0,69.9,69.95,69.8,69.92,48315.0
2024-08-20 11:40:00,69.91,70.0,69.87,69.94,42763.0,69.91,70.0,69.87,69.94,42763.0
2024-08-20 11:50:00,69.94,70.0,69.86,69.87,60000.0,69.94,70.0,69.86,69.87,60000.0
2024-08-20 12:00:00,69.88,69.94,69.83,69.91,45873.0,69.88,69.94,69.83,69.91,45873.0
2024-08-20 12:10:00,69.92,69.93,69.68,69.75,44875.0,69.92,69.93,69.68,69.75,44875.0
2024-08-20 12:20:00,69.76,69.84,69.68,69.83,59722.0,69.76,69.84,69.68,69.83,59722.0
2024-08-20 12:30:00,69.81,69.86,69.68,69.68,72298.0,69.81,69.86,69.68,69.68,72298.0
2024-08-20 12:40:00,69.7,69.8,69.68,69.79,37072.0,69.7,69.8,69.68,69.79,37072.0
2024-08-20 12:50:00,69.78,69.79,69.56,69.64,78891.0,69.78,69.79,69.56,69.64,78891.0
2024-08-20 13:00:00,69.64,69.68,69.46,69.53,74255.0,69.64,69.68,69.46,69.53,74255.0
2024-08-20 13:10:00,69.53,69.54,69.29,69.3,61038.0,69.53,69.54,69.29,69.3,61038.0
2024-08-20 13:20:00,69.28,69.34,69.21,69.29,42761.0,69.28,69.34,69.21,69.29,42761.0
2024-08-20 13:30:00,69.29,69.46,69.28,69.39,67564.0,69.29,69.46,69.28,69.39,67564.0
2024-08-20 13:40:00,69.38,69.52,69.37,69.49,55757.0,69.38,69.52,69.37,69.49,55757.0
2024-08-20 13:50:00,69.5,69.52,69.29,69.32,50606.0,69.5,69.52,69.29,69.32,50606.0
2024-08-20 14:00:00,69.32,69.46,69.31,69.42,44884.0,69.32,69.46,69.31,69.42,44884.0
2024-08-20 14:10:00,69.42,69.54,69.38,69.54,71198.0,69.42,69.54,69.38,69.54,71198.0
2024-08-20 14:20:00,69.54,69.56,69.43,69.46,82935.0,69.54,69.56,69.43,69.46,82935.0
2024-08-20 14:30:00,69.44,69.56,69.41,69.41,56811.0,69.44,69.56,69.41,69.41,56811.0
2024-08-20 14:40:00,69.42,69.49,69.35,69.39,60240.0,69.42,69.49,69.35,69.39,60240.0
2024-08-20 14:50:00,69.39,69.42,69.33,69.38,53038.0,69.39,69.42,69.33,69.38,53038.0
2024-08-20 15:00:00,69.37,69.51,69.37,69.42,74326.0,69.37,69.51,69.37,69.42,74326.0
2024-08-20 15:10:00,69.41,69.52,69.4,69.49,58649.0,69.41,69.52,69.4,69.49,58649.0
2024-08-20 15:20:00,69.49,69.49,69.34,69.34,58506.0,69.49,69.49,69.34,69.34,58506.0
2024-08-20 15:30:00,69.35,69.51,69.33,69.45,96989.0,69.35,69.51,69.33,69.45,96989.0
2024-08-20 15:40:00,69.44,69.5,69.38,69.48,97862.0,69.44,69.5,69.38,69.48,97862.0
2024-08-20 15:50:00,69.49,69.51,69.34,69.38,373915.0,69.49,69.51,69.34,69.38,373915.0
2024-08-21 09:30:00,69.31,70.02,69.2,69.95,108050.0,69.31,70.02,69.2,69.95,108050.0
2024-08-21 09:40:00,69.97,70.06,69.89,69.95,65844.0,69.97,70.06,69.89,69.95,65844.0
2024-08-21 09:50:00,69.97,70.03,69.91,69.99,39293.0,69.97,70.03,69.91,69.99,39293.0
2024-08-21 10:00:00,69.99,70.06,69.79,69.93,65377.0,69.99,70.06,69.79,69.93,65377.0
2024-08-21 10:10:00,69.94,69.95,69.2,69.36,78053.0,69.94,69.95,69.2,69.36,78053.0
2024-08-21 10:20:00,69.34,69.42,69.32,69.35,58096.0,69.34,69.42,69.32,69.35,58096.0
2024-08-21 10:30:00,69.35,69.48,69.19,69.26,71565.0,69.35,69.48,69.19,69.26,71565.0
2024-08-21 10:40:00,69.25,69.41,69.1,69.13,43080.0,69.25,69.41,69.1,69.13,43080.0
2024-08-21 10:50:00,69.13,69.26,68.95,69.22,66613.0,69.13,69.26,68.95,69.22,66613.0
2024-08-21 11:00:00,69.21,69.47,69.15,69.45,48221.0,69.21,69.47,69.15,69.45,48221.0
2024-08-21 11:10:00,69.46,69.68,69.45,69.58,47165.0,69.46,69.68,69.45,69.58,47165.0
2024-08-21 11:20:00,69.57,69.72,69.57,69.63,44225.0,69.57,69.72,69.57,69.63,44225.0
2024-08-21 11:30:00,69.62,69.66,69.55,69.63,36831.0,69.62,69.66,69.55,69.63,36831.0
2024-08-21 11:40:00,69.62,69.68,69.54,69.56,68668.0,69.62,69.68,69.54,69.56,68668.0
2024-08-21 11:50:00,69.57,69.6,69.49,69.55,41303.0,69.57,69.6,69.49,69.55,41303.0
2024-08-21 12:00:00,69.55,69.65,69.5,69.63,53125.0,69.55,69.65,69.5,69.63,53125.0
2024-08-21 12:10:00,69.63,69.75,69.59,69.74,37972.0,69.63,69.75,69.59,69.74,37972.0
2024-08-21 12:20:00,69.74,69.86,69.74,69.85,51686.0,69.74,69.86,69.74,69.85,51686.0
2024-08-21 12:30:00,69.85,69.91,69.71,69.87,30634.0,69.85,69.91,69.71,69.87,30634.0
2024-08-21 12:40:00,69.88,70.0,69.88,69.97,28099.0,69.88,70.0,69.88,69.97,28099.0
2024-08-21 12:50:00,69.98,70.04,69.92,70.01,48049.0,69.98,70.04,69.92,70.01,48049.0
2024-08-21 13:00:00,70.01,70.1,69.97,70.01,36233.0,70.01,70.1,69.97,70.01,36233.0
2024-08-21 13:10:00,70.01,70.07,70.01,70.07,37019.0,70.01,70.07,70.01,70.07,37019.0
2024-08-21 13:20:00,70.07,70.09,69.97,69.98,33491.0,70.07,70.09,69.97,69.98,33491.0
2024-08-21 13:30:00,69.98,70.06,69.98,70.01,32854.0,69.98,70.06,69.98,70.01,32854.0
2024-08-21 13:40:00,70.01,70.05,69.96,70.05,31091.0,70.01,70.05,69.96,70.05,31091.0
2024-08-21 13:50:00,70.04,70.09,69.99,69.99,41758.0,70.04,70.09,69.99,69.99,41758.0
2024-08-21 14:00:00,70.0,70.06,69.97,70.03,42584.0,70.0,70.06,69.97,70.03,42584.0
2024-08-21 14:10:00,70.03,70.05,69.93,69.97,29587.0,70.03,70.05,69.93,69.97,29587.0
2024-08-21 14:20:00,69.97,69.97,69.9,69.94,36799.0,69.97,69.97,69.9,69.94,36799.0
2024-08-21 14:30:00,69.95,69.98,69.87,69.92,51038.0,69.95,69.98,69.87,69.92,51038.0
2024-08-21 14:40:00,69.94,70.03,69.91,70.02,52822.0,69.94,70.03,69.91,70.02,52822.0
2024-08-21 14:50:00,70.02,70.13,70.01,70.11,70812.0,70.02,70.13,70.01,70.11,70812.0
2024-08-21 15:00:00,70.11,70.16,69.98,70.0,70327.0,70.11,70.16,69.98,70.0,70327.0
2024-08-21 15:10:00,70.01,70.04,69.97,70.02,55345.0,70.01,70.04,69.97,70.02,55345.0
2024-08-21 15:20:00,70.02,70.11,69.95,70.1,57083.0,70.02,70.11,69.95,70.1,57083.0
2024-08-21 15:30:00,70.1,70.14,70.03,70.06,84445.0,70.1,70.14,70.03,70.06,84445.0
2024-08-21 15:40:00,70.06,70.19,70.02,70.19,119730.0,70.06,70.19,70.02,70.19,119730.0
2024-08-21 15:50:00,70.19,70.32,70.07,70.09,248985.0,70.19,70.32,70.07,70.09,248985.0
2024-08-22 09:30:00,71.0,71.39,70.51,71.25,134092.0,71.0,71.39,70.51,71.25,134092.0
2024-08-22 09:40:00,71.25,71.75,71.19,71.64,181912.0,71.25,71.75,71.19,71.64,181912.0
2024-08-22 09:50:00,71.64,71.64,71.19,71.44,76526.0,71.64,71.64,71.19,71.44,76526.0
2024-08-22 10:00:00,71.44,71.46,71.05,71.22,93865.0,71.44,71.46,71.05,71.22,93865.0
2024-08-22 10:10:00,71.2,71.37,70.99,71.32,52388.0,71.2,71.37,70.99,71.32,52388.0
2024-08-22 10:20:00,71.33,71.44,71.21,71.34,65069.0,71.33,71.44,71.21,71.34,65069.0
2024-08-22 10:30:00,71.33,71.43,71.26,71.38,68333.0,71.33,71.43,71.26,71.38,68333.0
2024-08-22 10:40:00,71.38,71.38,71.12,71.21,39868.0,71.38,71.38,71.12,71.21,39868.0
2024-08-22 10:50:00,71.2,71.31,71.13,71.15,105407.0,71.2,71.31,71.13,71.15,105407.0
2024-08-22 11:00:00,71.15,71.28,71.14,71.18,54931.0,71.15,71.28,71.14,71.18,54931.0
2024-08-22 11:10:00,71.16,71.19,71.01,71.03,127891.0,71.16,71.19,71.01,71.03,127891.0
2024-08-22 11:20:00,71.03,71.12,70.89,71.09,53753.0,71.03,71.12,70.89,71.09,53753.0
2024-08-22 11:30:00,71.09,71.12,70.95,71.06,48073.0,71.09,71.12,70.95,71.06,48073.0
2024-08-22 11:40:00,71.05,71.07,70.91,70.93,43332.0,71.05,71.07,70.91,70.93,43332.0
2024-08-22 11:50:00,70.94,71.08,70.9,71.02,43948.0,70.94,71.08,70.9,71.02,43948.0
2024-08-22 12:00:00,71.01,71.05,70.93,71.02,31353.0,71.01,71.05,70.93,71.02,31353.0
2024-08-22 12:10:00,71.03,71.07,70.97,71.06,27134.0,71.03,71.07,70.97,71.06,27134.0
2024-08-22 12:20:00,71.07,71.23,71.07,71.15,40877.0,71.07,71.23,71.07,71.15,40877.0
2024-08-22 12:30:00,71.14,71.32,71.13,71.3,36068.0,71.14,71.32,71.13,71.3,36068.0
2024-08-22 12:40:00,71.31,71.35,71.26,71.29,32229.0,71.31,71.35,71.26,71.29,32229.0
2024-08-22 12:50:00,71.29,71.3,71.09,71.11,37687.0,71.29,71.3,71.09,71.11,37687.0
2024-08-22 13:00:00,71.11,71.19,71.08,71.16,36129.0,71.11,71.19,71.08,71.16,36129.0
2024-08-22 13:10:00,71.15,71.21,71.02,71.11,63671.0,71.15,71.21,71.02,71.11,63671.0
2024-08-22 13:20:00,71.11,71.12,70.93,70.99,71971.0,71.11,71.12,70.93,70.99,71971.0
2024-08-22 13:30:00,70.98,71.03,70.83,71.02,91337.0,70.98,71.03,70.83,71.02,91337.0
2024-08-22 13:40:00,71.02,71.04,70.8,70.8,81697.0,71.02,71.04,70.8,70.8,81697.0
2024-08-22 13:50:00,70.79,70.81,70.67,70.7,58217.0,70.79,70.81,70.67,70.7,58217.0
2024-08-22 14:00:00,70.7,70.87,70.66,70.73,79812.0,70.7,70.87,70.66,70.73,79812.0
2024-08-22 14:10:00,70.73,70.86,70.71,70.77,55512.0,70.73,70.86,70.71,70.77,55512.0
2024-08-22 14:20:00,70.77,70.78,70.65,70.76,56518.0,70.77,70.78,70.65,70.76,56518.0
2024-08-22 14:30:00,70.76,70.82,70.7,70.77,109697.0,70.76,70.82,70.7,70.77,109697.0
2024-08-22 14:40:00,70.76,70.9,70.7,70.85,55231.0,70.76,70.9,70.7,70.85,55231.0
2024-08-22 14:50:00,70.85,71.03,70.77,70.97,137824.0,70.85,71.03,70.77,70.97,137824.0
2024-08-22 15:00:00,70.97,71.09,70.96,71.03,60867.0,70.97,71.09,70.96,71.03,60867.0
2024-08-22 15:10:00,71.03,71.13,71.02,71.13,40564.0,71.03,71.13,71.02,71.13,40564.0
2024-08-22 15:20:00,71.14,71.14,71.01,71.08,48788.0,71.14,71.14,71.01,71.08,48788.0
2024-08-22 15:30:00,71.09,71.11,70.93,70.93,101368.0,71.09,71.11,70.93,70.93,101368.0
2024-08-22 15:40:00,70.9,71.09,70.84,71.09,106663.0,70.9,71.09,70.84,71.09,106663.0
2024-08-22 15:50:00,71.09,71.33,70.94,71.31,358539.0,71.09,71.33,70.94,71.31,358539.0
2024-08-23 09:30:00,71.41,71.8,71.32,71.48,77583.0,71.41,71.8,71.32,71.48,77583.0
2024-08-23 09:40:00,71.45,71.51,71.22,71.48,54452.0,71.45,71.51,71.22,71.48,54452.0
2024-08-23 09:50:00,71.45,71.5,71.31,71.43,67791.0,71.45,71.5,71.31,71.43,67791.0
2024-08-23 10:00:00,71.44,71.73,71.21,71.27,87876.0,71.44,71.73,71.21,71.27,87876.0
2024-08-23 10:10:00,71.27,71.51,70.96,70.96,61425.0,71.27,71.51,70.96,70.96,61425.0
2024-08-23 10:20:00,70.99,70.99,70.68,70.79,70755.0,70.99,70.99,70.68,70.79,70755.0
2024-08-23 10:30:00,70.8,70.92,70.63,70.69,52182.0,70.8,70.92,70.63,70.69,52182.0
2024-08-23 10:40:00,70.7,70.82,70.36,70.41,50618.0,70.7,70.82,70.36,70.41,50618.0
2024-08-23 10:50:00,70.4,70.58,70.36,70.53,57216.0,70.4,70.58,70.36,70.53,57216.0
2024-08-23 11:00:00,70.5,70.64,70.45,70.6,36717.0,70.5,70.64,70.45,70.6,36717.0
2024-08-23 11:10:00,70.61,70.77,70.54,70.75,49841.0,70.61,70.77,70.54,70.75,49841.0
2024-08-23 11:20:00,70.74,70.83,70.68,70.78,52460.0,70.74,70.83,70.68,70.78,52460.0
2024-08-23 11:30:00,70.8,70.84,70.69,70.71,27390.0,70.8,70.84,70.69,70.71,27390.0
2024-08-23 11:40:00,70.7,70.8,70.62,70.76,35646.0,70.7,70.8,70.62,70.76,35646.0
2024-08-23 11:50:00,70.75,70.75,70.49,70.49,30196.0,70.75,70.75,70.49,70.49,30196.0
2024-08-23 12:00:00,70.49,70.52,70.25,70.37,42997.0,70.49,70.52,70.25,70.37,42997.0
2024-08-23 12:10:00,70.38,70.66,70.38,70.66,168082.0,70.38,70.66,70.38,70.66,168082.0
2024-08-23 12:20:00,70.67,70.75,70.61,70.7,30743.0,70.67,70.75,70.61,70.7,30743.0
2024-08-23 12:30:00,70.72,70.81,70.67,70.67,36097.0,70.72,70.81,70.67,70.67,36097.0
2024-08-23 12:40:00,70.68,70.71,70.52,70.59,26474.0,70.68,70.71,70.52,70.59,26474.0
2024-08-23 12:50:00,70.57,70.81,70.57,70.74,23632.0,70.57,70.81,70.57,70.74,23632.0
2024-08-23 13:00:00,70.71,70.76,70.64,70.66,22287.0,70.71,70.76,70.64,70.66,22287.0
2024-08-23 13:10:00,70.66,70.77,70.62,70.73,32297.0,70.66,70.77,70.62,70.73,32297.0
2024-08-23 13:20:00,70.75,70.84,70.74,70.81,28490.0,70.75,70.84,70.74,70.81,28490.0
2024-08-23 13:30:00,70.81,70.87,70.76,70.84,24395.0,70.81,70.87,70.76,70.84,24395.0
2024-08-23 13:40:00,70.84,71.01,70.82,70.95,22510.0,70.84,71.01,70.82,70.95,22510.0
2024-08-23 13:50:00,70.95,70.95,70.82,70.84,28553.0,70.95,70.95,70.82,70.84,28553.0
2024-08-23 14:00:00,70.83,70.88,70.8,70.81,23283.0,70.83,70.88,70.8,70.81,23283.0
2024-08-23 14:10:00,70.81,70.89,70.81,70.86,21950.0,70.81,70.89,70.81,70.86,21950.0
2024-08-23 14:20:00,70.86,70.86,70.63,70.63,56349.0,70.86,70.86,70.63,70.63,56349.0
2024-08-23 14:30:00,70.63,70.65,70.57,70.63,33414.0,70.63,70.65,70.57,70.63,33414.0
2024-08-23 14:40:00,70.63,70.68,70.6,70.66,52302.0,70.63,70.68,70.6,70.66,52302.0
2024-08-23 14:50:00,70.67,70.69,70.58,70.65,46293.0,70.67,70.69,70.58,70.65,46293.0
2024-08-23 15:00:00,70.65,70.67,70.59,70.65,45940.0,70.65,70.67,70.59,70.65,45940.0
2024-08-23 15:10:00,70.64,70.76,70.61,70.73,46020.0,70.64,70.76,70.61,70.73,46020.0
2024-08-23 15:20:00,70.75,70.87,70.69,70.87,55332.0,70.75,70.87,70.69,70.87,55332.0
2024-08-23 15:30:00,70.86,70.86,70.66,70.72,73698.0,70.86,70.86,70.66,70.72,73698.0
2024-08-23 15:40:00,70.72,70.8,70.62,70.78,79312.0,70.72,70.8,70.62,70.78,79312.0
2024-08-23 15:50:00,70.8,70.91,70.72,70.85,237643.0,70.8,70.91,70.72,70.85,237643.0
2024-08-26 09:30:00,70.7,70.88,70.16,70.2,87701.0,70.7,70.88,70.16,70.2,87701.0
2024-08-26 09:40:00,70.21,70.54,70.19,70.24,50978.0,70.21,70.54,70.19,70.24,50978.0
2024-08-26 09:50:00,70.25,70.48,70.1,70.46,77439.0,70.25,70.48,70.1,70.46,77439.0
2024-08-26 10:00:00,70.47,70.6,70.23,70.33,67054.0,70.47,70.6,70.23,70.33,67054.0
2024-08-26 10:10:00,70.31,70.39,69.96,70.03,65111.0,70.31,70.39,69.96,70.03,65111.0
2024-08-26 10:20:00,70.03,70.07,69.92,70.01,58677.0,70.03,70.07,69.92,70.01,58677.0
2024-08-26 10:30:00,69.98,70.01,69.76,69.78,63003.0,69.98,70.01,69.76,69.78,63003.0
2024-08-26 10:40:00,69.8,69.98,69.61,69.92,217156.0,69.8,69.98,69.61,69.92,217156.0
2024-08-26 10:50:00,69.91,70.14,69.9,69.97,317699.0,69.91,70.14,69.9,69.97,317699.0
2024-08-26 11:00:00,69.98,70.14,69.8,69.82,54602.0,69.98,70.14,69.8,69.82,54602.0
2024-08-26 11:10:00,69.81,69.83,69.53,69.53,45635.0,69.81,69.83,69.53,69.53,45635.0
2024-08-26 11:20:00,69.52,69.63,69.4,69.63,89202.0,69.52,69.63,69.4,69.63,89202.0
2024-08-26 11:30:00,69.62,69.74,69.47,69.5,64213.0,69.62,69.74,69.47,69.5,64213.0
2024-08-26 11:40:00,69.51,69.6,69.47,69.55,50735.0,69.51,69.6,69.47,69.55,50735.0
2024-08-26 11:50:00,69.55,69.67,69.53,69.59,69834.0,69.55,69.67,69.53,69.59,69834.0
2024-08-26 12:00:00,69.58,69.6,69.26,69.31,62481.0,69.58,69.6,69.26,69.31,62481.0
2024-08-26 12:10:00,69.32,69.38,69.27,69.35,66719.0,69.32,69.38,69.27,69.35,66719.0
2024-08-26 12:20:00,69.35,69.38,69.24,69.25,47683.0,69.35,69.38,69.24,69.25,47683.0
2024-08-26 12:30:00,69.25,69.3,69.14,69.15,43486.0,69.25,69.3,69.14,69.15,43486.0
2024-08-26 12:40:00,69.14,69.23,69.07,69.09,46075.0,69.14,69.23,69.07,69.09,46075.0
2024-08-26 12:50:00,69.13,69.13,68.91,68.96,53268.0,69.13,69.13,68.91,68.96,53268.0
2024-08-26 13:00:00,68.96,69.04,68.81,68.82,47555.0,68.96,69.04,68.81,68.82,47555.0
2024-08-26 13:10:00,68.79,68.86,68.7,68.78,72893.0,68.79,68.86,68.7,68.78,72893.0
2024-08-26 13:20:00,68.79,68.89,68.72,68.76,72163.0,68.79,68.89,68.72,68.76,72163.0
2024-08-26 13:30:00,68.75,68.95,68.75,68.85,64864.0,68.75,68.95,68.75,68.85,64864.0
2024-08-26 13:40:00,68.86,68.96,68.69,68.75,43909.0,68.86,68.96,68.69,68.75,43909.0
2024-08-26 13:50:00,68.75,68.76,68.7,68.74,38243.0,68.75,68.76,68.7,68.74,38243.0
2024-08-26 14:00:00,68.73,68.81,68.66,68.77,54754.0,68.73,68.81,68.66,68.77,54754.0
2024-08-26 14:10:00,68.77,68.85,68.75,68.83,45520.0,68.77,68.85,68.75,68.83,45520.0
2024-08-26 14:20:00,68.86,68.92,68.84,68.88,53818.0,68.86,68.92,68.84,68.88,53818.0
2024-08-26 14:30:00,68.89,69.01,68.87,68.88,51971.0,68.89,69.01,68.87,68.88,51971.0
2024-08-26 14:40:00,68.87,68.94,68.86,68.91,47233.0,68.87,68.94,68.86,68.91,47233.0
2024-08-26 14:50:00,68.9,68.94,68.81,68.89,81838.0,68.9,68.94,68.81,68.89,81838.0
2024-08-26 15:00:00,68.9,68.9,68.79,68.81,77077.0,68.9,68.9,68.79,68.81,77077.0
2024-08-26 15:10:00,68.81,68.82,68.75,68.77,94168.0,68.81,68.82,68.75,68.77,94168.0
2024-08-26 15:20:00,68.77,68.84,68.69,68.73,104630.0,68.77,68.84,68.69,68.73,104630.0
2024-08-26 15:30:00,68.73,68.87,68.71,68.86,122631.0,68.73,68.87,68.71,68.86,122631.0
2024-08-26 15:40:00,68.87,68.93,68.77,68.8,177102.0,68.87,68.93,68.77,68.8,177102.0
2024-08-26 15:50:00,68.8,68.89,68.7,68.74,477586.0,68.8,68.89,68.7,68.74,477586.0
2024-08-27 09:30:00,68.63,68.92,68.06,68.38,127779.0,68.63,68.92,68.06,68.38,127779.0
2024-08-27 09:40:00,68.34,68.67,68.32,68.63,55316.0,68.34,68.67,68.32,68.63,55316.0
2024-08-27 09:50:00,68.65,68.82,68.57,68.62,43691.0,68.65,68.82,68.57,68.62,43691.0
2024-08-27 10:00:00,68.61,68.81,68.59,68.64,74076.0,68.61,68.81,68.59,68.64,74076.0
2024-08-27 10:10:00,68.64,68.66,68.49,68.58,51457.0,68.64,68.66,68.49,68.58,51457.0
2024-08-27 10:20:00,68.58,68.88,68.57,68.84,53641.0,68.58,68.88,68.57,68.84,53641.0
2024-08-27 10:30:00,68.86,69.05,68.75,69.02,65497.0,68.86,69.05,68.75,69.02,65497.0
2024-08-27 10:40:00,69.03,69.04,68.9,69.01,61466.0,69.03,69.04,68.9,69.01,61466.0
2024-08-27 10:50:00,69.02,69.24,69.01,69.19,102971.0,69.02,69.24,69.01,69.19,102971.0
2024-08-27 11:00:00,69.19,69.21,69.02,69.07,44132.0,69.19,69.21,69.02,69.07,44132.0
2024-08-27 11:10:00,69.07,69.13,68.97,69.13,78095.0,69.07,69.13,68.97,69.13,78095.0
2024-08-27 11:20:00,69.11,69.13,68.79,68.83,54564.0,69.11,69.13,68.79,68.83,54564.0
2024-08-27 11:30:00,68.82,69.06,68.68,69.06,119785.0,68.82,69.06,68.68,69.06,119785.0
2024-08-27 11:40:00,69.05,69.09,68.97,69.08,38911.0,69.05,69.09,68.97,69.08,38911.0
2024-08-27 11:50:00,69.08,69.19,69.07,69.13,51134.0,69.08,69.19,69.07,69.13,51134.0
2024-08-27 12:00:00,69.13,69.13,69.02,69.06,25732.0,69.13,69.13,69.02,69.06,25732.0
2024-08-27 12:10:00,69.06,69.15,69.04,69.14,23105.0,69.06,69.15,69.04,69.14,23105.0
2024-08-27 12:20:00,69.13,69.14,69.09,69.11,28734.0,69.13,69.14,69.09,69.11,28734.0
2024-08-27 12:30:00,69.11,69.16,69.05,69.15,42778.0,69.11,69.16,69.05,69.15,42778.0
2024-08-27 12:40:00,69.16,69.17,68.95,69.02,30269.0,69.16,69.17,68.95,69.02,30269.0
2024-08-27 12:50:00,69.01,69.07,68.96,68.97,21371.0,69.01,69.07,68.96,68.97,21371.0
2024-08-27 13:00:00,68.97,69.09,68.95,69.0,31851.0,68.97,69.09,68.95,69.0,31851.0
2024-08-27 13:10:00,69.01,69.1,69.0,69.08,32662.0,69.01,69.1,69.0,69.08,32662.0
2024-08-27 13:20:00,69.07,69.17,69.04,69.14,34854.0,69.07,69.17,69.04,69.14,34854.0
2024-08-27 13:30:00,69.14,69.18,69.09,69.12,39194.0,69.14,69.18,69.09,69.12,39194.0
2024-08-27 13:40:00,69.11,69.17,69.07,69.16,36687.0,69.11,69.17,69.07,69.16,36687.0
2024-08-27 13:50:00,69.16,69.25,69.12,69.23,30601.0,69.16,69.25,69.12,69.23,30601.0
2024-08-27 14:00:00,69.23,69.24,69.16,69.17,39768.0,69.23,69.24,69.16,69.17,39768.0
2024-08-27 14:10:00,69.17,69.32,69.17,69.32,42849.0,69.17,69.32,69.17,69.32,42849.0
2024-08-27 14:20:00,69.31,69.32,69.22,69.27,42786.0,69.31,69.32,69.22,69.27,42786.0
2024-08-27 14:30:00,69.27,69.36,69.27,69.35,28630.0,69.27,69.36,69.27,69.35,28630.0
2024-08-27 14:40:00,69.35,69.37,69.24,69.25,67403.0,69.35,69.37,69.24,69.25,67403.0
2024-08-27 14:50:00,69.24,69.34,69.21,69.25,144322.0,69.24,69.34,69.21,69.25,144322.0
2024-08-27 15:00:00,69.24,69.24,69.13,69.19,63894.0,69.24,69.24,69.13,69.19,63894.0
2024-08-27 15:10:00,69.19,69.19,69.04,69.15,66468.0,69.19,69.19,69.04,69.15,66468.0
2024-08-27 15:20:00,69.14,69.37,69.11,69.37,70082.0,69.14,69.37,69.11,69.37,70082.0
2024-08-27 15:30:00,69.37,69.44,69.32,69.42,116306.0,69.37,69.44,69.32,69.42,116306.0
2024-08-27 15:40:00,69.42,69.56,69.4,69.52,140655.0,69.42,69.56,69.4,69.52,140655.0
2024-08-27 15:50:00,69.51,69.66,69.43,69.65,552768.0,69.51,69.66,69.43,69.65,552768.0
2024-08-28 09:30:00,69.62,69.99,69.22,69.24,135343.0,69.62,69.99,69.22,69.24,135343.0
2024-08-28 09:40:00,69.25,69.28,69.06,69.23,35453.0,69.25,69.28,69.06,69.23,35453.0
2024-08-28 09:50:00,69.21,69.44,69.21,69.41,37305.0,69.21,69.44,69.21,69.41,37305.0
2024-08-28 10:00:00,69.39,69.52,69.17,69.34,88585.0,69.39,69.52,69.17,69.34,88585.0
2024-08-28 10:10:00,69.33,69.38,69.07,69.07,36758.0,69.33,69.38,69.07,69.07,36758.0
2024-08-28 10:20:00,69.06,69.11,68.75,68.75,57363.0,69.06,69.11,68.75,68.75,57363.0
2024-08-28 10:30:00,68.73,68.8,68.5,68.5,52155.0,68.73,68.8,68.5,68.5,52155.0
2024-08-28 10:40:00,68.51,68.96,68.48,68.8,59152.0,68.51,68.96,68.48,68.8,59152.0
2024-08-28 10:50:00,68.81,69.03,68.81,69.01,133128.0,68.81,69.03,68.81,69.01,133128.0
2024-08-28 11:00:00,69.01,69.11,68.99,68.99,53606.0,69.01,69.11,68.99,68.99,53606.0
2024-08-28 11:10:00,69.0,69.09,68.89,68.93,55760.0,69.0,69.09,68.89,68.93,55760.0
2024-08-28 11:20:00,68.93,69.0,68.84,68.95,84144.0,68.93,69.0,68.84,68.95,84144.0
2024-08-28 11:30:00,68.98,68.98,68.77,68.78,36624.0,68.98,68.98,68.77,68.78,36624.0
2024-08-28 11:40:00,68.77,68.91,68.72,68.91,57263.0,68.77,68.91,68.72,68.91,57263.0
2024-08-28 11:50:00,68.9,68.96,68.87,68.93,42888.0,68.9,68.96,68.87,68.93,42888.0
2024-08-28 12:00:00,68.91,68.96,68.75,68.82,40744.0,68.91,68.96,68.75,68.82,40744.0
2024-08-28 12:10:00,68.81,68.83,68.71,68.72,24578.0,68.81,68.83,68.71,68.72,24578.0
2024-08-28 12:20:00,68.7,68.78,68.64,68.67,37664.0,68.7,68.78,68.64,68.67,37664.0
2024-08-28 12:30:00,68.67,68.73,68.61,68.63,22820.0,68.67,68.73,68.61,68.63,22820.0
2024-08-28 12:40:00,68.61,68.79,68.58,68.74,35406.0,68.61,68.79,68.58,68.74,35406.0
2024-08-28 12:50:00,68.74,68.79,68.7,68.73,26022.0,68.74,68.79,68.7,68.73,26022.0
2024-08-28 13:00:00,68.72,68.85,68.71,68.85,49379.0,68.72,68.85,68.71,68.85,49379.0
2024-08-28 13:10:00,68.84,68.97,68.79,68.85,61679.0,68.84,68.97,68.79,68.85,61679.0
2024-08-28 13:20:00,68.84,68.88,68.73,68.87,49217.0,68.84,68.88,68.73,68.87,49217.0
2024-08-28 13:30:00,68.86,68.92,68.79,68.84,35430.0,68.86,68.92,68.79,68.84,35430.0
2024-08-28 13:40:00,68.84,68.86,68.61,68.61,30486.0,68.84,68.86,68.61,68.61,30486.0
2024-08-28 13:50:00,68.61,68.66,68.45,68.45,41342.0,68.61,68.66,68.45,68.45,41342.0
2024-08-28 14:00:00,68.45,68.52,68.35,68.51,36370.0,68.45,68.52,68.35,68.51,36370.0
2024-08-28 14:10:00,68.5,68.58,68.47,68.55,44727.0,68.5,68.58,68.47,68.55,44727.0
2024-08-28 14:20:00,68.54,68.68,68.53,68.65,46663.0,68.54,68.68,68.53,68.65,46663.0
2024-08-28 14:30:00,68.65,68.76,68.65,68.65,51871.0,68.65,68.76,68.65,68.65,51871.0
2024-08-28 14:40:00,68.65,68.72,68.64,68.65,42358.0,68.65,68.72,68.64,68.65,42358.0
2024-08-28 14:50:00,68.65,68.86,68.64,68.86,49679.0,68.65,68.86,68.64,68.86,49679.0
2024-08-28 15:00:00,68.86,68.94,68.76,68.83,56227.0,68.86,68.94,68.76,68.83,56227.0
2024-08-28 15:10:00,68.83,68.84,68.61,68.72,72389.0,68.83,68.84,68.61,68.72,72389.0
2024-08-28 15:20:00,68.72,68.89,68.7,68.89,67939.0,68.72,68.89,68.7,68.89,67939.0
2024-08-28 15:30:00,68.88,69.01,68.72,68.79,110502.0,68.88,69.01,68.72,68.79,110502.0
2024-08-28 15:40:00,68.78,68.78,68.53,68.55,187898.0,68.78,68.78,68.53,68.55,187898.0
2024-08-28 15:50:00,68.56,68.78,68.53,68.65,655254.0,68.56,68.78,68.53,68.65,655254.0
2024-08-29 09:30:00,69.25,69.53,68.74,68.9,108334.0,69.25,69.53,68.74,68.9,108334.0
2024-08-29 09:40:00,68.89,68.99,68.71,68.84,106617.0,68.89,68.99,68.71,68.84,106617.0
2024-08-29 09:50:00,68.85,69.33,68.8,69.3,106267.0,68.85,69.33,68.8,69.3,106267.0
2024-08-29 10:00:00,69.31,69.46,69.28,69.38,71261.0,69.31,69.46,69.28,69.38,71261.0
2024-08-29 10:10:00,69.38,69.43,69.24,69.38,62740.0,69.38,69.43,69.24,69.38,62740.0
2024-08-29 10:20:00,69.36,69.39,69.18,69.28,43946.0,69.36,69.39,69.18,69.28,43946.0
2024-08-29 10:30:00,69.29,69.47,69.24,69.26,43876.0,69.29,69.47,69.24,69.26,43876.0
2024-08-29 10:40:00,69.31,69.31,69.12,69.19,55030.0,69.31,69.31,69.12,69.19,55030.0
2024-08-29 10:50:00,69.21,69.25,69.1,69.17,67247.0,69.21,69.25,69.1,69.17,67247.0
2024-08-29 11:00:00,69.19,69.3,69.18,69.22,38251.0,69.19,69.3,69.18,69.22,38251.0
2024-08-29 11:10:00,69.23,69.6,69.18,69.53,94927.0,69.23,69.6,69.18,69.53,94927.0
2024-08-29 11:20:00,69.53,69.96,69.52,69.91,201138.0,69.53,69.96,69.52,69.91,201138.0
2024-08-29 11:30:00,69.93,70.63,69.9,70.49,238351.0,69.93,70.63,69.9,70.49,238351.0
2024-08-29 11:40:00,70.5,70.54,70.2,70.25,105141.0,70.5,70.54,70.2,70.25,105141.0
2024-08-29 11:50:00,70.25,71.08,70.2,70.92,345752.0,70.25,71.08,70.2,70.92,345752.0
2024-08-29 12:00:00,70.9,71.42,70.75,71.02,197693.0,70.9,71.42,70.75,71.02,197693.0
2024-08-29 12:10:00,71.02,71.14,70.59,70.61,105082.0,71.02,71.14,70.59,70.61,105082.0
2024-08-29 12:20:00,70.61,71.04,70.6,71.04,105340.0,70.61,71.04,70.6,71.04,105340.0
2024-08-29 12:30:00,71.05,71.18,70.95,70.97,88739.0,71.05,71.18,70.95,70.97,88739.0
2024-08-29 12:40:00,70.97,70.99,70.86,70.99,83037.0,70.97,70.99,70.86,70.99,83037.0
2024-08-29 12:50:00,70.99,71.31,70.93,71.16,288998.0,70.99,71.31,70.93,71.16,288998.0
2024-08-29 13:00:00,71.15,71.15,70.97,70.99,85142.0,71.15,71.15,70.97,70.99,85142.0
2024-08-29 13:10:00,70.99,71.0,70.74,70.82,117397.0,70.99,71.0,70.74,70.82,117397.0
2024-08-29 13:20:00,70.82,70.89,70.77,70.83,67261.0,70.82,70.89,70.77,70.83,67261.0
2024-08-29 13:30:00,70.83,71.12,70.83,71.05,98377.0,70.83,71.12,70.83,71.05,98377.0
2024-08-29 13:40:00,71.05,71.09,70.92,71.09,94958.0,71.05,71.09,70.92,71.09,94958.0
2024-08-29 13:50:00,71.09,71.13,71.0,71.06,77179.0,71.09,71.13,71.0,71.06,77179.0
2024-08-29 14:00:00,71.04,71.07,70.92,71.02,44052.0,71.04,71.07,70.92,71.02,44052.0
2024-08-29 14:10:00,71.02,71.12,70.98,71.05,57715.0,71.02,71.12,70.98,71.05,57715.0
2024-08-29 14:20:00,71.05,71.08,70.83,70.88,45243.0,71.05,71.08,70.83,70.88,45243.0
2024-08-29 14:30:00,70.87,70.95,70.62,70.62,45833.0,70.87,70.95,70.62,70.62,45833.0
2024-08-29 14:40:00,70.63,70.65,70.48,70.53,120482.0,70.63,70.65,70.48,70.53,120482.0
2024-08-29 14:50:00,70.5,70.61,70.37,70.56,121593.0,70.5,70.61,70.37,70.56,121593.0
2024-08-29 15:00:00,70.55,70.55,70.3,70.42,60157.0,70.55,70.55,70.3,70.42,60157.0
2024-08-29 15:10:00,70.43,70.55,70.37,70.49,105909.0,70.43,70.55,70.37,70.49,105909.0
2024-08-29 15:20:00,70.49,70.68,70.46,70.67,99784.0,70.49,70.68,70.46,70.67,99784.0
2024-08-29 15:30:00,70.68,70.68,70.36,70.61,138711.0,70.68,70.68,70.36,70.61,138711.0
2024-08-29 15:40:00,70.61,70.61,70.32,70.39,144701.0,70.61,70.61,70.32,70.39,144701.0
2024-08-29 15:50:00,70.36,70.49,70.09,70.14,677689.0,70.36,70.49,70.09,70.14,677689.0
2024-08-30 09:30:00,70.33,70.96,70.33,70.9,101863.0,70.33,70.96,70.33,70.9,101863.0
2024-08-30 09:40:00,70.89,71.13,70.51,70.52,137659.0,70.89,71.13,70.51,70.52,137659.0
2024-08-30 09:50:00,70.44,70.67,70.4,70.63,44890.0,70.44,70.67,70.4,70.63,44890.0
2024-08-30 10:00:00,70.62,70.88,70.57,70.79,57629.0,70.62,70.88,70.57,70.79,57629.0
2024-08-30 10:10:00,70.79,70.84,70.68,70.73,63976.0,70.79,70.84,70.68,70.73,63976.0
2024-08-30 10:20:00,70.72,70.72,70.38,70.54,56948.0,70.72,70.72,70.38,70.54,56948.0
2024-08-30 10:30:00,70.54,70.59,70.47,70.55,36276.0,70.54,70.59,70.47,70.55,36276.0
2024-08-30 10:40:00,70.55,70.66,70.08,70.66,45315.0,70.55,70.66,70.08,70.66,45315.0
2024-08-30 10:50:00,70.66,70.75,70.35,70.35,56046.0,70.66,70.75,70.35,70.35,56046.0
2024-08-30 11:00:00,70.31,70.45,70.3,70.38,55548.0,70.31,70.45,70.3,70.38,55548.0
2024-08-30 11:10:00,70.37,70.41,70.22,70.22,40542.0,70.37,70.41,70.22,70.22,40542.0
2024-08-30 11:20:00,70.2,70.28,70.08,70.14,63897.0,70.2,70.28,70.08,70.14,63897.0
2024-08-30 11:30:00,70.13,70.13,69.92,69.98,47645.0,70.13,70.13,69.92,69.98,47645.0
2024-08-30 11:40:00,69.99,70.05,69.9,69.95,37897.0,69.99,70.05,69.9,69.95,37897.0
2024-08-30 11:50:00,69.97,70.13,69.97,70.04,41918.0,69.97,70.13,69.97,70.04,41918.0
2024-08-30 12:00:00,70.04,70.07,69.92,70.05,33847.0,70.04,70.07,69.92,70.05,33847.0
2024-08-30 12:10:00,70.05,70.09,69.99,70.0,33408.0,70.05,70.09,69.99,70.0,33408.0
2024-08-30 12:20:00,69.98,70.02,69.8,69.81,29621.0,69.98,70.02,69.8,69.81,29621.0
2024-08-30 12:30:00,69.81,69.87,69.68,69.78,31779.0,69.81,69.87,69.68,69.78,31779.0
2024-08-30 12:40:00,69.77,69.78,69.66,69.67,43159.0,69.77,69.78,69.66,69.67,43159.0
2024-08-30 12:50:00,69.66,70.08,69.63,70.01,92989.0,69.66,70.08,69.63,70.01,92989.0
2024-08-30 13:00:00,70.0,70.07,69.99,70.05,32431.0,70.0,70.07,69.99,70.05,32431.0
2024-08-30 13:10:00,70.03,70.25,70.02,70.2,68364.0,70.03,70.25,70.02,70.2,68364.0
2024-08-30 13:20:00,70.2,70.27,70.18,70.23,37891.0,70.2,70.27,70.18,70.23,37891.0
2024-08-30 13:30:00,70.23,70.29,69.95,69.97,94581.0,70.23,70.29,69.95,69.97,94581.0
2024-08-30 13:40:00,69.98,70.04,69.9,69.93,63083.0,69.98,70.04,69.9,69.93,63083.0
2024-08-30 13:50:00,69.92,70.03,69.88,69.97,50274.0,69.92,70.03,69.88,69.97,50274.0
2024-08-30 14:00:00,69.97,70.04,69.92,69.97,64354.0,69.97,70.04,69.92,69.97,64354.0
2024-08-30 14:10:00,69.98,70.02,69.91,69.95,50185.0,69.98,70.02,69.91,69.95,50185.0
2024-08-30 14:20:00,69.92,69.92,69.78,69.82,50525.0,69.92,69.92,69.78,69.82,50525.0
2024-08-30 14:30:00,69.81,69.9,69.8,69.87,69279.0,69.81,69.9,69.8,69.87,69279.0
2024-08-30 14:40:00,69.86,69.93,69.8,69.93,103879.0,69.86,69.93,69.8,69.93,103879.0
2024-08-30 14:50:00,69.93,69.96,69.76,69.84,78948.0,69.93,69.96,69.76,69.84,78948.0
2024-08-30 15:00:00,69.84,69.9,69.81,69.81,57723.0,69.84,69.9,69.81,69.81,57723.0
2024-08-30 15:10:00,69.81,69.94,69.81,69.92,84972.0,69.81,69.94,69.81,69.92,84972.0
2024-08-30 15:20:00,69.92,70.2,69.91,70.15,171479.0,69.92,70.2,69.91,70.15,171479.0
2024-08-30 15:30:00,70.15,70.15,69.89,69.98,251767.0,70.15,70.15,69.89,69.98,251767.0
2024-08-30 15:40:00,69.97,70.15,69.93,70.02,200149.0,69.97,70.15,69.93,70.02,200149.0
2024-08-30 15:50:00,70.02,70.15,69.96,69.96,632545.0,70.02,70.15,69.96,69.96,632545.0
2024-09-03 09:30:00,69.71,69.96,69.28,69.45,128193.0,69.71,69.96,69.28,69.45,128193.0
2024-09-03 09:40:00,69.45,69.71,69.45,69.52,72453.0,69.45,69.71,69.45,69.52,72453.0
2024-09-03 09:50:00,69.52,69.55,69.29,69.41,53174.0,69.52,69.55,69.29,69.41,53174.0
2024-09-03 10:00:00,69.4,69.41,69.26,69.3,193349.0,69.4,69.41,69.26,69.3,193349.0
2024-09-03 10:10:00,69.29,69.34,68.83,68.93,63135.0,69.29,69.34,68.83,68.93,63135.0
2024-09-03 10:20:00,68.93,68.95,68.71,68.79,68716.0,68.93,68.95,68.71,68.79,68716.0
2024-09-03 10:30:00,68.78,68.78,68.28,68.35,118299.0,68.78,68.78,68.28,68.35,118299.0
2024-09-03 10:40:00,68.33,68.52,68.27,68.27,69264.0,68.33,68.52,68.27,68.27,69264.0
2024-09-03 10:50:00,68.3,68.54,68.21,68.5,60520.0,68.3,68.54,68.21,68.5,60520.0
2024-09-03 11:00:00,68.52,68.52,68.25,68.25,74511.0,68.52,68.52,68.25,68.25,74511.0
2024-09-03 11:10:00,68.25,68.26,67.94,68.19,132010.0,68.25,68.26,67.94,68.19,132010.0
2024-09-03 11:20:00,68.2,68.39,68.13,68.34,98960.0,68.2,68.39,68.13,68.34,98960.0
2024-09-03 11:30:00,68.35,68.42,68.26,68.34,64488.0,68.35,68.42,68.26,68.34,64488.0
2024-09-03 11:40:00,68.34,68.4,68.22,68.35,93564.0,68.34,68.4,68.22,68.35,93564.0
2024-09-03 11:50:00,68.35,68.44,68.19,68.19,62665.0,68.35,68.44,68.19,68.19,62665.0
2024-09-03 12:00:00,68.19,68.27,68.13,68.24,41761.0,68.19,68.27,68.13,68.24,41761.0
2024-09-03 12:10:00,68.25,68.33,68.19,68.2,41773.0,68.25,68.33,68.19,68.2,41773.0
2024-09-03 12:20:00,68.21,68.29,68.05,68.1,52562.0,68.21,68.29,68.05,68.1,52562.0
2024-09-03 12:30:00,68.1,68.44,68.06,68.36,71591.0,68.1,68.44,68.06,68.36,71591.0
2024-09-03 12:40:00,68.37,68.41,68.23,68.37,54723.0,68.37,68.41,68.23,68.37,54723.0
2024-09-03 12:50:00,68.37,68.8,68.28,68.75,55106.0,68.37,68.8,68.28,68.75,55106.0
2024-09-03 13:00:00,68.75,68.78,68.57,68.7,32519.0,68.75,68.78,68.57,68.7,32519.0
2024-09-03 13:10:00,68.67,68.78,68.6,68.65,35819.0,68.67,68.78,68.6,68.65,35819.0
2024-09-03 13:20:00,68.65,68.73,68.6,68.63,37116.0,68.65,68.73,68.6,68.63,37116.0
2024-09-03 13:30:00,68.61,68.69,68.54,68.64,32057.0,68.61,68.69,68.54,68.64,32057.0
2024-09-03 13:40:00,68.63,68.66,68.51,68.53,31431.0,68.63,68.66,68.51,68.53,31431.0
2024-09-03 13:50:00,68.54,68.63,68.33,68.37,57895.0,68.54,68.63,68.33,68.37,57895.0
2024-09-03 14:00:00,68.36,68.39,68.22,68.27,42208.0,68.36,68.39,68.22,68.27,42208.0
2024-09-03 14:10:00,68.27,68.44,68.26,68.37,44700.0,68.27,68.44,68.26,68.37,44700.0
2024-09-03 14:20:00,68.36,68.46,68.33,68.35,60193.0,68.36,68.46,68.33,68.35,60193.0
2024-09-03 14:30:00,68.34,68.4,68.3,68.32,40364.0,68.34,68.4,68.3,68.32,40364.0
2024-09-03 14:40:00,68.32,68.34,68.22,68.23,60655.0,68.32,68.34,68.22,68.23,60655.0
2024-09-03 14:50:00,68.24,68.29,68.16,68.17,57406.0,68.24,68.29,68.16,68.17,57406.0
2024-09-03 15:00:00,68.17,68.22,68.14,68.21,65118.0,68.17,68.22,68.14,68.21,65118.0
2024-09-03 15:10:00,68.2,68.5,68.19,68.33,131970.0,68.2,68.5,68.19,68.33,131970.0
2024-09-03 15:20:00,68.35,68.36,68.21,68.28,80863.0,68.35,68.36,68.21,68.28,80863.0
2024-09-03 15:30:00,68.29,68.35,68.17,68.19,92972.0,68.29,68.35,68.17,68.19,92972.0
2024-09-03 15:40:00,68.19,68.32,68.16,68.31,111430.0,68.19,68.32,68.16,68.31,111430.0
2024-09-03 15:50:00,68.32,68.82,68.19,68.75,559607.0,68.32,68.82,68.19,68.75,559607.0
2024-09-04 09:30:00,68.75,68.92,68.24,68.81,152455.0,68.75,68.92,68.24,68.81,152455.0
2024-09-04 09:40:00,68.85,69.13,68.69,69.13,96680.0,68.85,69.13,68.69,69.13,96680.0
2024-09-04 09:50:00,69.11,69.42,68.98,69.32,92716.0,69.11,69.42,68.98,69.32,92716.0
2024-09-04 10:00:00,69.37,69.45,69.14,69.37,255630.0,69.37,69.45,69.14,69.37,255630.0
2024-09-04 10:10:00,69.39,69.92,69.37,69.79,155443.0,69.39,69.92,69.37,69.79,155443.0
2024-09-04 10:20:00,69.8,69.9,69.68,69.73,58088.0,69.8,69.9,69.68,69.73,58088.0
2024-09-04 10:30:00,69.74,69.87,69.65,69.73,39753.0,69.74,69.87,69.65,69.73,39753.0
2024-09-04 10:40:00,69.73,69.82,69.53,69.6,33082.0,69.73,69.82,69.53,69.6,33082.0
2024-09-04 10:50:00,69.62,69.72,69.54,69.61,26131.0,69.62,69.72,69.54,69.61,26131.0
2024-09-04 11:00:00,69.6,69.67,69.31,69.33,32279.0,69.6,69.67,69.31,69.33,32279.0
2024-09-04 11:10:00,69.32,69.5,69.26,69.28,47857.0,69.32,69.5,69.26,69.28,47857.0
2024-09-04 11:20:00,69.27,69.49,69.2,69.27,79948.0,69.27,69.49,69.2,69.27,79948.0
2024-09-04 11:30:00,69.25,69.34,69.15,69.23,39034.0,69.25,69.34,69.15,69.23,39034.0
2024-09-04 11:40:00,69.23,69.25,69.15,69.19,34753.0,69.23,69.25,69.15,69.19,34753.0
2024-09-04 11:50:00,69.2,69.26,69.14,69.22,21242.0,69.2,69.26,69.14,69.22,21242.0
2024-09-04 12:00:00,69.19,69.23,69.06,69.09,27192.0,69.19,69.23,69.06,69.09,27192.0
2024-09-04 12:10:00,69.11,69.15,69.0,69.05,25307.0,69.11,69.15,69.0,69.05,25307.0
2024-09-04 12:20:00,69.05,69.15,69.03,69.05,20661.0,69.05,69.15,69.03,69.05,20661.0
2024-09-04 12:30:00,69.06,69.19,69.01,69.19,65854.0,69.06,69.19,69.01,69.19,65854.0
2024-09-04 12:40:00,69.18,69.18,68.95,69.01,23565.0,69.18,69.18,68.95,69.01,23565.0
2024-09-04 12:50:00,69.01,69.01,68.9,68.99,23741.0,69.01,69.01,68.9,68.99,23741.0
2024-09-04 13:00:00,68.98,68.98,68.85,68.91,18027.0,68.98,68.98,68.85,68.91,18027.0
2024-09-04 13:10:00,68.92,68.96,68.81,68.83,19327.0,68.92,68.96,68.81,68.83,19327.0
2024-09-04 13:20:00,68.83,68.84,68.74,68.77,39530.0,68.83,68.84,68.74,68.77,39530.0
2024-09-04 13:30:00,68.79,68.83,68.75,68.75,15240.0,68.79,68.83,68.75,68.75,15240.0
2024-09-04 13:40:00,68.76,68.82,68.72,68.72,29051.0,68.76,68.82,68.72,68.72,29051.0
2024-09-04 13:50:00,68.74,68.85,68.7,68.84,30349.0,68.74,68.85,68.7,68.84,30349.0
2024-09-04 14:00:00,68.85,68.88,68.77,68.85,21045.0,68.85,68.88,68.77,68.85,21045.0
2024-09-04 14:10:00,68.85,68.9,68.79,68.84,28044.0,68.85,68.9,68.79,68.84,28044.0
2024-09-04 14:20:00,68.84,68.92,68.8,68.9,19374.0,68.84,68.92,68.8,68.9,19374.0
2024-09-04 14:30:00,68.9,68.91,68.77,68.78,30563.0,68.9,68.91,68.77,68.78,30563.0
2024-09-04 14:40:00,68.78,68.95,68.78,68.94,16631.0,68.78,68.95,68.78,68.94,16631.0
2024-09-04 14:50:00,68.94,68.95,68.83,68.83,28952.0,68.94,68.95,68.83,68.83,28952.0
2024-09-04 15:00:00,68.83,68.92,68.8,68.92,24841.0,68.83,68.92,68.8,68.92,24841.0
2024-09-04 15:10:00,68.93,69.02,68.9,69.02,33773.0,68.93,69.02,68.9,69.02,33773.0
2024-09-04 15:20:00,69.02,69.27,69.02,69.18,40173.0,69.02,69.27,69.02,69.18,40173.0
2024-09-04 15:30:00,69.19,69.2,69.02,69.02,56769.0,69.19,69.2,69.02,69.02,56769.0
2024-09-04 15:40:00,69.02,69.16,68.97,69.15,84416.0,69.02,69.16,68.97,69.15,84416.0
2024-09-04 15:50:00,69.15,69.19,68.92,68.92,261774.0,69.15,69.19,68.92,68.92,261774.0
2024-09-05 09:30:00,68.81,68.97,68.17,68.3,163751.0,68.81,68.97,68.17,68.3,163751.0
2024-09-05 09:40:00,68.3,68.65,68.23,68.62,65981.0,68.3,68.65,68.23,68.62,65981.0
2024-09-05 09:50:00,68.58,69.01,68.58,68.79,64039.0,68.58,69.01,68.58,68.79,64039.0
2024-09-05 10:00:00,68.8,68.97,68.77,68.92,44172.0,68.8,68.97,68.77,68.92,44172.0
2024-09-05 10:10:00,68.92,69.1,68.7,68.95,46472.0,68.92,69.1,68.7,68.95,46472.0
2024-09-05 10:20:00,68.98,69.06,66.54,67.06,446280.0,68.98,69.06,66.54,67.06,446280.0
2024-09-05 10:30:00,67.21,67.56,65.52,65.63,918399.0,67.21,67.56,65.52,65.63,918399.0
2024-09-05 10:40:00,65.72,65.91,64.7,65.52,768595.0,65.72,65.91,64.7,65.52,768595.0
2024-09-05 10:50:00,65.52,66.58,65.43,66.22,504626.0,65.52,66.58,65.43,66.22,504626.0
2024-09-05 11:00:00,66.24,66.35,66.01,66.15,195613.0,66.24,66.35,66.01,66.15,195613.0
2024-09-05 11:10:00,66.15,67.06,65.91,66.65,423633.0,66.15,67.06,65.91,66.65,423633.0
2024-09-05 11:20:00,66.7,67.07,66.47,66.64,254414.0,66.7,67.07,66.47,66.64,254414.0
2024-09-05 11:30:00,66.65,66.71,66.41,66.65,149284.0,66.65,66.71,66.41,66.65,149284.0
2024-09-05 11:40:00,66.67,66.71,66.44,66.7,134632.0,66.67,66.71,66.44,66.7,134632.0
2024-09-05 11:50:00,66.68,66.97,66.65,66.88,176103.0,66.68,66.97,66.65,66.88,176103.0
2024-09-05 12:00:00,66.88,67.04,66.86,66.96,101822.0,66.88,67.04,66.86,66.96,101822.0
2024-09-05 12:10:00,66.95,67.39,66.86,67.05,176967.0,66.95,67.39,66.86,67.05,176967.0
2024-09-05 12:20:00,67.05,67.57,67.04,67.39,75919.0,67.05,67.57,67.04,67.39,75919.0
2024-09-05 12:30:00,67.35,67.35,66.92,66.93,63439.0,67.35,67.35,66.92,66.93,63439.0
2024-09-05 12:40:00,66.94,67.1,66.92,66.92,66178.0,66.94,67.1,66.92,66.92,66178.0
2024-09-05 12:50:00,66.92,67.33,66.89,67.25,42000.0,66.92,67.33,66.89,67.25,42000.0
2024-09-05 13:00:00,67.23,67.25,66.92,66.92,84159.0,67.23,67.25,66.92,66.92,84159.0
2024-09-05 13:10:00,66.93,67.03,66.88,66.92,57593.0,66.93,67.03,66.88,66.92,57593.0
2024-09-05 13:20:00,66.93,66.93,66.57,66.57,90693.0,66.93,66.93,66.57,66.57,90693.0
2024-09-05 13:30:00,66.62,66.72,66.41,66.55,104165.0,66.62,66.72,66.41,66.55,104165.0
2024-09-05 13:40:00,66.55,66.59,66.09,66.11,99406.0,66.55,66.59,66.09,66.11,99406.0
2024-09-05 13:50:00,66.11,66.22,65.88,66.13,125087.0,66.11,66.22,65.88,66.13,125087.0
2024-09-05 14:00:00,66.14,66.23,66.0,66.19,98951.0,66.14,66.23,66.0,66.19,98951.0
2024-09-05 14:10:00,66.19,66.33,66.14,66.27,71797.0,66.19,66.33,66.14,66.27,71797.0
2024-09-05 14:20:00,66.27,66.35,66.13,66.13,88139.0,66.27,66.35,66.13,66.13,88139.0
2024-09-05 14:30:00,66.12,66.28,66.1,66.25,62971.0,66.12,66.28,66.1,66.25,62971.0
2024-09-05 14:40:00,66.24,66.36,66.16,66.33,69184.0,66.24,66.36,66.16,66.33,69184.0
2024-09-05 14:50:00,66.35,66.4,66.17,66.27,90977.0,66.35,66.4,66.17,66.27,90977.0
2024-09-05 15:00:00,66.27,66.33,66.1,66.1,78173.0,66.27,66.33,66.1,66.1,78173.0
2024-09-05 15:10:00,66.11,66.15,65.73,65.75,99718.0,66.11,66.15,65.73,65.75,99718.0
2024-09-05 15:20:00,65.75,65.88,65.69,65.86,89300.0,65.75,65.88,65.69,65.86,89300.0
2024-09-05 15:30:00,65.86,66.05,65.84,65.87,142381.0,65.86,66.05,65.84,65.87,142381.0
2024-09-05 15:40:00,65.86,65.87,65.6,65.67,178649.0,65.86,65.87,65.6,65.67,178649.0
2024-09-05 15:50:00,65.7,66.05,65.61,66.04,769282.0,65.7,66.05,65.61,66.04,769282.0
2024-09-06 09:30:00,66.23,66.86,65.67,66.41,309286.0,66.23,66.86,65.67,66.41,309286.0
2024-09-06 09:40:00,66.44,66.91,66.4,66.61,149010.0,66.44,66.91,66.4,66.61,149010.0
2024-09-06 09:50:00,66.61,66.96,66.2,66.25,82693.0,66.61,66.96,66.2,66.25,82693.0
2024-09-06 10:00:00,66.25,66.43,66.07,66.22,126204.0,66.25,66.43,66.07,66.22,126204.0
2024-09-06 10:10:00,66.21,66.58,66.09,66.15,159718.0,66.21,66.58,66.09,66.15,159718.0
2024-09-06 10:20:00,66.16,66.4,66.05,66.25,159707.0,66.16,66.4,66.05,66.25,159707.0
2024-09-06 10:30:00,66.27,66.33,65.72,65.74,119340.0,66.27,66.33,65.72,65.74,119340.0
2024-09-06 10:40:00,65.75,65.82,65.47,65.64,115913.0,65.75,65.82,65.47,65.64,115913.0
2024-09-06 10:50:00,65.64,65.89,65.63,65.74,57537.0,65.64,65.89,65.63,65.74,57537.0
2024-09-06 11:00:00,65.75,66.33,65.75,65.97,114744.0,65.75,66.33,65.75,65.97,114744.0
2024-09-06 11:10:00,65.99,66.04,65.73,66.02,59545.0,65.99,66.04,65.73,66.02,59545.0
2024-09-06 11:20:00,66.04,66.15,65.96,66.13,43369.0,66.04,66.15,65.96,66.13,43369.0
2024-09-06 11:30:00,66.13,66.25,66.08,66.22,117701.0,66.13,66.25,66.08,66.22,117701.0
2024-09-06 11:40:00,66.21,66.23,66.0,66.17,66565.0,66.21,66.23,66.0,66.17,66565.0
2024-09-06 11:50:00,66.17,66.31,66.06,66.25,59244.0,66.17,66.31,66.06,66.25,59244.0
2024-09-06 12:00:00,66.25,66.33,66.03,66.23,78126.0,66.25,66.33,66.03,66.23,78126.0
2024-09-06 12:10:00,66.26,66.26,66.08,66.16,32859.0,66.26,66.26,66.08,66.16,32859.0
2024-09-06 12:20:00,66.12,66.26,66.0,66.02,101375.0,66.12,66.26,66.0,66.02,101375.0
2024-09-06 12:30:00,66.02,66.26,66.02,66.11,45317.0,66.02,66.26,66.02,66.11,45317.0
2024-09-06 12:40:00,66.11,66.17,66.02,66.08,26414.0,66.11,66.17,66.02,66.08,26414.0
2024-09-06 12:50:00,66.1,66.32,66.06,66.32,30859.0,66.1,66.32,66.06,66.32,30859.0
2024-09-06 13:00:00,66.3,66.37,66.23,66.35,20006.0,66.3,66.37,66.23,66.35,20006.0
2024-09-06 13:10:00,66.36,66.42,66.33,66.4,55623.0,66.36,66.42,66.33,66.4,55623.0
2024-09-06 13:20:00,66.37,66.54,66.37,66.5,92499.0,66.37,66.54,66.37,66.5,92499.0
2024-09-06 13:30:00,66.5,66.71,66.49,66.65,37273.0,66.5,66.71,66.49,66.65,37273.0
2024-09-06 13:40:00,66.65,66.66,66.49,66.5,38266.0,66.65,66.66,66.49,66.5,38266.0
2024-09-06 13:50:00,66.49,66.55,66.44,66.48,27624.0,66.49,66.55,66.44,66.48,27624.0
2024-09-06 14:00:00,66.47,66.62,66.4,66.58,38696.0,66.47,66.62,66.4,66.58,38696.0
2024-09-06 14:10:00,66.56,66.7,66.53,66.62,26504.0,66.56,66.7,66.53,66.62,26504.0
2024-09-06 14:20:00,66.63,66.66,66.53,66.57,36674.0,66.63,66.66,66.53,66.57,36674.0
2024-09-06 14:30:00,66.56,66.59,66.42,66.51,57475.0,66.56,66.59,66.42,66.51,57475.0
2024-09-06 14:40:00,66.51,66.59,66.45,66.54,40830.0,66.51,66.59,66.45,66.54,40830.0
2024-09-06 14:50:00,66.54,66.59,66.45,66.59,33233.0,66.54,66.59,66.45,66.59,33233.0
2024-09-06 15:00:00,66.6,66.68,66.53,66.68,49771.0,66.6,66.68,66.53,66.68,49771.0
2024-09-06 15:10:00,66.68,66.77,66.68,66.77,55423.0,66.68,66.77,66.68,66.77,55423.0
2024-09-06 15:20:00,66.77,66.9,66.74,66.83,49734.0,66.77,66.9,66.74,66.83,49734.0
2024-09-06 15:30:00,66.84,66.94,66.78,66.87,105633.0,66.84,66.94,66.78,66.87,105633.0
2024-09-06 15:40:00,66.86,67.04,66.84,67.02,109600.0,66.86,67.04,66.84,67.02,109600.0
2024-09-06 15:50:00,67.03,67.03,66.62,66.85,384162.0,67.03,67.03,66.62,66.85,384162.0
2024-09-09 09:30:00,67.17,67.41,66.67,67.03,239340.0,67.17,67.41,66.67,67.03,239340.0
2024-09-09 09:40:00,66.96,67.22,66.84,67.16,163404.0,66.96,67.22,66.84,67.16,163404.0
2024-09-09 09:50:00,67.16,67.17,66.91,66.92,122514.0,67.16,67.17,66.91,66.92,122514.0
2024-09-09 10:00:00,66.91,67.09,66.79,67.02,77472.0,66.91,67.09,66.79,67.02,77472.0
2024-09-09 10:10:00,67.02,67.19,66.99,67.04,121229.0,67.02,67.19,66.99,67.04,121229.0
2024-09-09 10:20:00,67.04,67.12,66.87,66.89,117334.0,67.04,67.12,66.87,66.89,117334.0
2024-09-09 10:30:00,66.9,67.0,66.81,66.99,91040.0,66.9,67.0,66.81,66.99,91040.0
2024-09-09 10:40:00,66.98,67.12,66.97,67.08,93544.0,66.98,67.12,66.97,67.08,93544.0
2024-09-09 10:50:00,67.08,67.1,66.93,66.98,190176.0,67.08,67.1,66.93,66.98,190176.0
2024-09-09 11:00:00,66.99,67.21,66.98,67.14,82045.0,66.99,67.21,66.98,67.14,82045.0
2024-09-09 11:10:00,67.13,67.15,66.79,66.87,37254.0,67.13,67.15,66.79,66.87,37254.0
2024-09-09 11:20:00,66.9,67.01,66.88,66.91,20509.0,66.9,67.01,66.88,66.91,20509.0
2024-09-09 11:30:00,66.92,67.03,66.9,66.94,36932.0,66.92,67.03,66.9,66.94,36932.0
2024-09-09 11:40:00,66.94,66.96,66.8,66.81,30256.0,66.94,66.96,66.8,66.81,30256.0
2024-09-09 11:50:00,66.8,66.91,66.79,66.91,63053.0,66.8,66.91,66.79,66.91,63053.0
2024-09-09 12:00:00,66.91,66.93,66.77,66.8,54661.0,66.91,66.93,66.77,66.8,54661.0
2024-09-09 12:10:00,66.79,66.86,66.78,66.85,52124.0,66.79,66.86,66.78,66.85,52124.0
2024-09-09 12:20:00,66.85,66.91,66.75,66.86,59412.0,66.85,66.91,66.75,66.86,59412.0
2024-09-09 12:30:00,66.86,66.96,66.85,66.95,86351.0,66.86,66.96,66.85,66.95,86351.0
2024-09-09 12:40:00,66.95,66.95,66.84,66.89,110861.0,66.95,66.95,66.84,66.89,110861.0
2024-09-09 12:50:00,66.89,66.89,66.74,66.75,49833.0,66.89,66.89,66.74,66.75,49833.0
2024-09-09 13:00:00,66.75,66.8,66.64,66.64,75691.0,66.75,66.8,66.64,66.64,75691.0
2024-09-09 13:10:00,66.64,66.7,66.55,66.61,63524.0,66.64,66.7,66.55,66.61,63524.0
2024-09-09 13:20:00,66.59,66.59,66.45,66.49,44060.0,66.59,66.59,66.45,66.49,44060.0
2024-09-09 13:30:00,66.5,66.55,66.45,66.49,93811.0,66.5,66.55,66.45,66.49,93811.0
2024-09-09 13:40:00,66.5,66.52,66.4,66.42,63705.0,66.5,66.52,66.4,66.42,63705.0
2024-09-09 13:50:00,66.41,66.41,66.25,66.26,37318.0,66.41,66.41,66.25,66.26,37318.0
2024-09-09 14:00:00,66.26,66.27,65.98,66.06,100525.0,66.26,66.27,65.98,66.06,100525.0
2024-09-09 14:10:00,66.06,66.09,65.98,66.07,104441.0,66.06,66.09,65.98,66.07,104441.0
2024-09-09 14:20:00,66.06,66.19,66.0,66.18,61246.0,66.06,66.19,66.0,66.18,61246.0
2024-09-09 14:30:00,66.17,66.22,66.0,66.02,94012.0,66.17,66.22,66.0,66.02,94012.0
2024-09-09 14:40:00,66.0,66.12,65.93,65.93,61922.0,66.0,66.12,65.93,65.93,61922.0
2024-09-09 14:50:00,65.94,66.0,65.82,65.94,88504.0,65.94,66.0,65.82,65.94,88504.0
2024-09-09 15:00:00,65.92,65.95,65.8,65.82,85823.0,65.92,65.95,65.8,65.82,85823.0
2024-09-09 15:10:00,65.82,65.82,65.68,65.69,77745.0,65.82,65.82,65.68,65.69,77745.0
2024-09-09 15:20:00,65.7,65.71,65.53,65.59,93805.0,65.7,65.71,65.53,65.59,93805.0
2024-09-09 15:30:00,65.6,65.87,65.57,65.77,140470.0,65.6,65.87,65.57,65.77,140470.0
2024-09-09 15:40:00,65.77,65.84,65.58,65.64,166365.0,65.77,65.84,65.58,65.64,166365.0
2024-09-09 15:50:00,65.65,65.75,65.49,65.69,634178.0,65.65,65.75,65.49,65.69,634178.0
2024-09-10 09:30:00,65.55,66.31,65.54,66.21,207038.0,65.55,66.31,65.54,66.21,207038.0
2024-09-10 09:40:00,66.22,66.65,66.21,66.65,154090.0,66.22,66.65,66.21,66.65,154090.0
2024-09-10 09:50:00,66.65,66.72,66.38,66.56,123338.0,66.65,66.72,66.38,66.56,123338.0
2024-09-10 10:00:00,66.57,66.59,66.26,66.53,241706.0,66.57,66.59,66.26,66.53,241706.0
2024-09-10 10:10:00,66.51,66.62,66.31,66.31,84545.0,66.51,66.62,66.31,66.31,84545.0
2024-09-10 10:20:00,66.31,66.45,66.29,66.38,72849.0,66.31,66.45,66.29,66.38,72849.0
2024-09-10 10:30:00,66.38,66.49,66.29,66.46,104367.0,66.38,66.49,66.29,66.46,104367.0
2024-09-10 10:40:00,66.46,66.62,66.42,66.55,85899.0,66.46,66.62,66.42,66.55,85899.0
2024-09-10 10:50:00,66.55,66.55,66.33,66.43,59852.0,66.55,66.55,66.33,66.43,59852.0
2024-09-10 11:00:00,66.43,66.67,66.39,66.64,74989.0,66.43,66.67,66.39,66.64,74989.0
2024-09-10 11:10:00,66.64,66.83,66.64,66.8,63989.0,66.64,66.83,66.64,66.8,63989.0
2024-09-10 11:20:00,66.82,66.96,66.73,66.93,51266.0,66.82,66.96,66.73,66.93,51266.0
2024-09-10 11:30:00,66.93,66.93,66.68,66.7,44911.0,66.93,66.93,66.68,66.7,44911.0
2024-09-10 11:40:00,66.7,66.79,66.58,66.58,56207.0,66.7,66.79,66.58,66.58,56207.0
2024-09-10 11:50:00,66.56,66.56,66.37,66.39,49487.0,66.56,66.56,66.37,66.39,49487.0
2024-09-10 12:00:00,66.39,66.4,66.19,66.25,43645.0,66.39,66.4,66.19,66.25,43645.0
2024-09-10 12:10:00,66.25,66.4,66.24,66.4,41072.0,66.25,66.4,66.24,66.4,41072.0
2024-09-10 12:20:00,66.42,66.5,66.34,66.37,32641.0,66.42,66.5,66.34,66.37,32641.0
2024-09-10 12:30:00,66.36,66.43,66.32,66.4,24052.0,66.36,66.43,66.32,66.4,24052.0
2024-09-10 12:40:00,66.4,66.45,66.31,66.37,44733.0,66.4,66.45,66.31,66.37,44733.0
2024-09-10 12:50:00,66.37,66.52,66.36,66.49,44317.0,66.37,66.52,66.36,66.49,44317.0
2024-09-10 13:00:00,66.49,66.52,66.45,66.5,52253.0,66.49,66.52,66.45,66.5,52253.0
2024-09-10 13:10:00,66.52,66.63,66.5,66.62,88016.0,66.52,66.63,66.5,66.62,88016.0
2024-09-10 13:20:00,66.62,66.75,66.58,66.65,68901.0,66.62,66.75,66.58,66.65,68901.0
2024-09-10 13:30:00,66.64,66.66,66.56,66.65,51946.0,66.64,66.66,66.56,66.65,51946.0
2024-09-10 13:40:00,66.65,66.71,66.59,66.6,46786.0,66.65,66.71,66.59,66.6,46786.0
2024-09-10 13:50:00,66.6,66.63,66.52,66.56,72172.0,66.6,66.63,66.52,66.56,72172.0
2024-09-10 14:00:00,66.56,66.62,66.48,66.52,64891.0,66.56,66.62,66.48,66.52,64891.0
2024-09-10 14:10:00,66.52,66.56,66.48,66.53,52628.0,66.52,66.56,66.48,66.53,52628.0
2024-09-10 14:20:00,66.53,66.53,66.41,66.49,65391.0,66.53,66.53,66.41,66.49,65391.0
2024-09-10 14:30:00,66.5,66.58,66.49,66.57,53330.0,66.5,66.58,66.49,66.57,53330.0
2024-09-10 14:40:00,66.57,66.66,66.56,66.6,58315.0,66.57,66.66,66.56,66.6,58315.0
2024-09-10 14:50:00,66.6,66.63,66.52,66.52,65161.0,66.6,66.63,66.52,66.52,65161.0
2024-09-10 15:00:00,66.52,66.72,66.5,66.7,52858.0,66.52,66.72,66.5,66.7,52858.0
2024-09-10 15:10:00,66.7,66.82,66.68,66.82,55882.0,66.7,66.82,66.68,66.82,55882.0
2024-09-10 15:20:00,66.81,67.14,66.79,67.13,69933.0,66.81,67.14,66.79,67.13,69933.0
2024-09-10 15:30:00,67.12,67.19,66.96,67.16,133053.0,67.12,67.19,66.96,67.16,133053.0
2024-09-10 15:40:00,67.16,67.3,66.99,66.99,140309.0,67.16,67.3,66.99,66.99,140309.0
2024-09-10 15:50:00,67.01,67.21,66.98,67.14,504283.0,67.01,67.21,66.98,67.14,504283.0
2024-09-11 09:30:00,67.0,67.02,66.47,66.79,99618.0,67.0,67.02,66.47,66.79,99618.0
2024-09-11 09:40:00,66.76,66.91,66.55,66.85,85577.0,66.76,66.91,66.55,66.85,85577.0
2024-09-11 09:50:00,66.83,67.02,66.57,66.59,87620.0,66.83,67.02,66.57,66.59,87620.0
2024-09-11 10:00:00,66.58,66.79,66.48,66.71,66758.0,66.58,66.79,66.48,66.71,66758.0
2024-09-11 10:10:00,66.7,66.79,66.16,66.24,75150.0,66.7,66.79,66.16,66.24,75150.0
2024-09-11 10:20:00,66.24,66.52,66.2,66.38,65439.0,66.24,66.52,66.2,66.38,65439.0
2024-09-11 10:30:00,66.39,66.63,66.29,66.29,78559.0,66.39,66.63,66.29,66.29,78559.0
2024-09-11 10:40:00,66.29,66.42,66.25,66.4,62309.0,66.29,66.42,66.25,66.4,62309.0
2024-09-11 10:50:00,66.4,66.47,66.28,66.45,49434.0,66.4,66.47,66.28,66.45,49434.0
2024-09-11 11:00:00,66.44,66.7,66.38,66.64,58692.0,66.44,66.7,66.38,66.64,58692.0
2024-09-11 11:10:00,66.63,66.82,66.62,66.64,36684.0,66.63,66.82,66.62,66.64,36684.0
2024-09-11 11:20:00,66.64,66.86,66.63,66.86,30080.0,66.64,66.86,66.63,66.86,30080.0
2024-09-11 11:30:00,66.85,66.98,66.81,66.98,27574.0,66.85,66.98,66.81,66.98,27574.0
2024-09-11 11:40:00,66.98,67.07,66.93,67.06,35679.0,66.98,67.07,66.93,67.06,35679.0
2024-09-11 11:50:00,67.05,67.05,66.82,66.95,31913.0,67.05,67.05,66.82,66.95,31913.0
2024-09-11 12:00:00,66.95,67.12,66.85,67.03,25650.0,66.95,67.12,66.85,67.03,25650.0
2024-09-11 12:10:00,67.05,67.11,67.01,67.11,28473.0,67.05,67.11,67.01,67.11,28473.0
2024-09-11 12:20:00,67.12,67.18,66.99,67.17,37316.0,67.12,67.18,66.99,67.17,37316.0
2024-09-11 12:30:00,67.2,67.3,67.13,67.29,28612.0,67.2,67.3,67.13,67.29,28612.0
2024-09-11 12:40:00,67.29,67.32,67.21,67.22,53946.0,67.29,67.32,67.21,67.22,53946.0
2024-09-11 12:50:00,67.24,67.47,67.23,67.44,26343.0,67.24,67.47,67.23,67.44,26343.0
2024-09-11 13:00:00,67.45,67.66,67.43,67.61,33326.0,67.45,67.66,67.43,67.61,33326.0
2024-09-11 13:10:00,67.62,67.85,67.61,67.78,42647.0,67.62,67.85,67.61,67.78,42647.0
2024-09-11 13:20:00,67.77,67.82,67.58,67.58,40642.0,67.77,67.82,67.58,67.58,40642.0
2024-09-11 13:30:00,67.58,67.83,67.56,67.81,59808.0,67.58,67.83,67.56,67.81,59808.0
2024-09-11 13:40:00,67.81,67.93,67.73,67.9,44040.0,67.81,67.93,67.73,67.9,44040.0
2024-09-11 13:50:00,67.9,68.01,67.89,67.96,51119.0,67.9,68.01,67.89,67.96,51119.0
2024-09-11 14:00:00,67.97,68.23,67.95,68.17,49728.0,67.97,68.23,67.95,68.17,49728.0
2024-09-11 14:10:00,68.18,68.21,68.02,68.05,70189.0,68.18,68.21,68.02,68.05,70189.0
2024-09-11 14:20:00,68.06,68.12,68.05,68.08,68331.0,68.06,68.12,68.05,68.08,68331.0
2024-09-11 14:30:00,68.07,68.14,68.01,68.13,71887.0,68.07,68.14,68.01,68.13,71887.0
2024-09-11 14:40:00,68.13,68.14,67.89,68.06,61880.0,68.13,68.14,67.89,68.06,61880.0
2024-09-11 14:50:00,68.07,68.15,67.97,68.06,49966.0,68.07,68.15,67.97,68.06,49966.0
2024-09-11 15:00:00,68.05,68.18,67.99,68.18,51303.0,68.05,68.18,67.99,68.18,51303.0
2024-09-11 15:10:00,68.19,68.4,68.17,68.28,65010.0,68.19,68.4,68.17,68.28,65010.0
2024-09-11 15:20:00,68.27,68.33,68.22,68.23,62386.0,68.27,68.33,68.22,68.23,62386.0
2024-09-11 15:30:00,68.22,68.27,68.14,68.2,114388.0,68.22,68.27,68.14,68.2,114388.0
2024-09-11 15:40:00,68.2,68.31,68.18,68.25,162292.0,68.2,68.31,68.18,68.25,162292.0
2024-09-11 15:50:00,68.24,68.32,68.11,68.24,349580.0,68.24,68.32,68.11,68.24,349580.0
2024-09-12 09:30:00,68.11,68.26,67.71,67.84,139449.0,68.11,68.26,67.71,67.84,139449.0
2024-09-12 09:40:00,67.84,67.98,66.99,67.11,152796.0,67.84,67.98,66.99,67.11,152796.0
2024-09-12 09:50:00,67.11,67.26,66.9,66.98,124089.0,67.11,67.26,66.9,66.98,124089.0
2024-09-12 10:00:00,66.96,67.12,66.82,66.85,93699.0,66.96,67.12,66.82,66.85,93699.0
2024-09-12 10:10:00,66.89,67.21,66.87,67.09,58089.0,66.89,67.21,66.87,67.09,58089.0
2024-09-12 10:20:00,67.09,67.12,66.99,67.05,35551.0,67.09,67.12,66.99,67.05,35551.0
2024-09-12 10:30:00,67.06,67.12,66.74,66.76,221350.0,67.06,67.12,66.74,66.76,221350.0
2024-09-12 10:40:00,66.76,67.19,66.73,67.15,130780.0,66.76,67.19,66.73,67.15,130780.0
2024-09-12 10:50:00,67.17,67.23,66.98,66.98,53188.0,67.17,67.23,66.98,66.98,53188.0
2024-09-12 11:00:00,66.98,67.36,66.92,67.33,53557.0,66.98,67.36,66.92,67.33,53557.0
2024-09-12 11:10:00,67.32,67.6,67.3,67.53,64439.0,67.32,67.6,67.3,67.53,64439.0
2024-09-12 11:20:00,67.52,67.55,67.37,67.43,42607.0,67.52,67.55,67.37,67.43,42607.0
2024-09-12 11:30:00,67.42,67.55,67.39,67.5,26003.0,67.42,67.55,67.39,67.5,26003.0
2024-09-12 11:40:00,67.51,67.53,67.38,67.46,26632.0,67.51,67.53,67.38,67.46,26632.0
2024-09-12 11:50:00,67.46,67.52,67.27,67.36,69988.0,67.46,67.52,67.27,67.36,69988.0
2024-09-12 12:00:00,67.35,67.51,67.33,67.45,37493.0,67.35,67.51,67.33,67.45,37493.0
2024-09-12 12:10:00,67.44,67.52,67.4,67.51,48529.0,67.44,67.52,67.4,67.51,48529.0
2024-09-12 12:20:00,67.51,67.53,67.36,67.37,46401.0,67.51,67.53,67.36,67.37,46401.0
2024-09-12 12:30:00,67.39,67.47,67.37,67.38,57621.0,67.39,67.47,67.37,67.38,57621.0
2024-09-12 12:40:00,67.37,67.5,67.36,67.47,42306.0,67.37,67.5,67.36,67.47,42306.0
2024-09-12 12:50:00,67.47,67.65,67.46,67.64,42824.0,67.47,67.65,67.46,67.64,42824.0
2024-09-12 13:00:00,67.63,67.63,67.49,67.6,59092.0,67.63,67.63,67.49,67.6,59092.0
2024-09-12 13:10:00,67.6,67.84,67.6,67.83,39492.0,67.6,67.84,67.6,67.83,39492.0
2024-09-12 13:20:00,67.83,67.99,67.76,67.89,72977.0,67.83,67.99,67.76,67.89,72977.0
2024-09-12 13:30:00,67.9,68.09,67.87,68.05,29458.0,67.9,68.09,67.87,68.05,29458.0
2024-09-12 13:40:00,68.05,68.08,67.98,68.0,35247.0,68.05,68.08,67.98,68.0,35247.0
2024-09-12 13:50:00,68.0,68.23,67.98,68.21,39064.0,68.0,68.23,67.98,68.21,39064.0
2024-09-12 14:00:00,68.21,68.37,68.17,68.36,259934.0,68.21,68.37,68.17,68.36,259934.0
2024-09-12 14:10:00,68.38,68.43,68.23,68.24,30688.0,68.38,68.43,68.23,68.24,30688.0
2024-09-12 14:20:00,68.24,68.38,68.2,68.29,130202.0,68.24,68.38,68.2,68.29,130202.0
2024-09-12 14:30:00,68.29,68.35,68.22,68.33,41729.0,68.29,68.35,68.22,68.33,41729.0
2024-09-12 14:40:00,68.34,68.41,68.31,68.31,23071.0,68.34,68.41,68.31,68.31,23071.0
2024-09-12 14:50:00,68.31,68.31,68.07,68.27,105169.0,68.31,68.31,68.07,68.27,105169.0
2024-09-12 15:00:00,68.26,68.26,68.05,68.16,25583.0,68.26,68.26,68.05,68.16,25583.0
2024-09-12 15:10:00,68.16,68.19,68.12,68.14,33429.0,68.16,68.19,68.12,68.14,33429.0
2024-09-12 15:20:00,68.14,68.22,68.12,68.17,47907.0,68.14,68.22,68.12,68.17,47907.0
2024-09-12 15:30:00,68.16,68.16,68.02,68.06,104706.0,68.16,68.16,68.02,68.06,104706.0
2024-09-12 15:40:00,68.06,68.32,68.06,68.19,108538.0,68.06,68.32,68.06,68.19,108538.0
2024-09-12 15:50:00,68.16,68.24,68.08,68.15,235763.0,68.16,68.24,68.08,68.15,235763.0
2024-09-13 09:30:00,68.04,69.16,67.72,68.97,294917.0,68.04,69.16,67.72,68.97,294917.0
2024-09-13 09:40:00,68.95,69.25,68.69,69.07,168393.0,68.95,69.25,68.69,69.07,168393.0
2024-09-13 09:50:00,69.08,69.45,68.97,69.32,176112.0,69.08,69.45,68.97,69.32,176112.0
2024-09-13 10:00:00,69.34,69.64,69.21,69.58,120994.0,69.34,69.64,69.21,69.58,120994.0
2024-09-13 10:10:00,69.58,69.92,69.48,69.9,146893.0,69.58,69.92,69.48,69.9,146893.0
2024-09-13 10:20:00,69.91,70.23,69.9,69.9,108810.0,69.91,70.23,69.9,69.9,108810.0
2024-09-13 10:30:00,69.91,70.0,69.53,69.99,239637.0,69.91,70.0,69.53,69.99,239637.0
2024-09-13 10:40:00,70.03,70.12,69.91,70.02,50011.0,70.03,70.12,69.91,70.02,50011.0
2024-09-13 10:50:00,70.01,70.04,69.67,69.75,46318.0,70.01,70.04,69.67,69.75,46318.0
2024-09-13 11:00:00,69.73,69.77,69.51,69.56,54595.0,69.73,69.77,69.51,69.56,54595.0
2024-09-13 11:10:00,69.56,69.78,69.51,69.67,46628.0,69.56,69.78,69.51,69.67,46628.0
2024-09-13 11:20:00,69.68,70.0,69.44,69.53,87272.0,69.68,70.0,69.44,69.53,87272.0
2024-09-13 11:30:00,69.55,69.88,69.55,69.87,69152.0,69.55,69.88,69.55,69.87,69152.0
2024-09-13 11:40:00,69.88,70.08,69.85,70.0,74054.0,69.88,70.08,69.85,70.0,74054.0
2024-09-13 11:50:00,70.0,70.29,69.96,70.26,238977.0,70.0,70.29,69.96,70.26,238977.0
2024-09-13 12:00:00,70.26,70.43,70.11,70.14,167332.0,70.26,70.43,70.11,70.14,167332.0
2024-09-13 12:10:00,70.13,70.18,70.02,70.11,84762.0,70.13,70.18,70.02,70.11,84762.0
2024-09-13 12:20:00,70.11,70.12,69.99,70.04,44245.0,70.11,70.12,69.99,70.04,44245.0
2024-09-13 12:30:00,70.03,70.09,69.93,69.95,371891.0,70.03,70.09,69.93,69.95,371891.0
2024-09-13 12:40:00,69.95,70.05,69.86,69.95,120783.0,69.95,70.05,69.86,69.95,120783.0
2024-09-13 12:50:00,69.94,69.94,69.75,69.78,141881.0,69.94,69.94,69.75,69.78,141881.0
2024-09-13 13:00:00,69.78,69.93,69.78,69.85,75979.0,69.78,69.93,69.78,69.85,75979.0
2024-09-13 13:10:00,69.86,69.91,69.76,69.81,36762.0,69.86,69.91,69.76,69.81,36762.0
2024-09-13 13:20:00,69.81,69.86,69.75,69.76,95842.0,69.81,69.86,69.75,69.76,95842.0
2024-09-13 13:30:00,69.75,69.78,69.6,69.61,516081.0,69.75,69.78,69.6,69.61,516081.0
2024-09-13 13:40:00,69.6,69.7,69.58,69.67,280581.0,69.6,69.7,69.58,69.67,280581.0
2024-09-13 13:50:00,69.66,69.7,69.53,69.58,1756750.0,69.66,69.7,69.53,69.58,1756750.0
2024-09-13 14:00:00,69.57,69.84,69.44,69.8,300920.0,69.57,69.84,69.44,69.8,300920.0
2024-09-13 14:10:00,69.81,69.84,69.54,69.56,72636.0,69.81,69.84,69.54,69.56,72636.0
2024-09-13 14:20:00,69.57,69.68,69.46,69.48,49883.0,69.57,69.68,69.46,69.48,49883.0
2024-09-13 14:30:00,69.48,69.48,69.3,69.39,53426.0,69.48,69.48,69.3,69.39,53426.0
2024-09-13 14:40:00,69.4,69.46,69.25,69.37,95672.0,69.4,69.46,69.25,69.37,95672.0
2024-09-13 14:50:00,69.36,69.4,69.25,69.27,41639.0,69.36,69.4,69.25,69.27,41639.0
2024-09-13 15:00:00,69.26,69.27,69.09,69.12,89664.0,69.26,69.27,69.09,69.12,89664.0
2024-09-13 15:10:00,69.12,69.13,68.98,69.02,63987.0,69.12,69.13,68.98,69.02,63987.0
2024-09-13 15:20:00,69.03,69.17,68.95,69.04,58507.0,69.03,69.17,68.95,69.04,58507.0
2024-09-13 15:30:00,69.04,69.05,68.85,68.88,81817.0,69.04,69.05,68.85,68.88,81817.0
2024-09-13 15:40:00,68.87,68.89,68.59,68.61,215880.0,68.87,68.89,68.59,68.61,215880.0
2024-09-13 15:50:00,68.59,68.67,68.43,68.53,560482.0,68.59,68.67,68.43,68.53,560482.0
2024-09-16 09:30:00,68.64,69.36,68.64,69.21,118067.0,68.64,69.36,68.64,69.21,118067.0
2024-09-16 09:40:00,69.21,69.36,69.1,69.1,60443.0,69.21,69.36,69.1,69.1,60443.0
2024-09-16 09:50:00,69.21,69.46,69.21,69.44,77813.0,69.21,69.46,69.21,69.44,77813.0
2024-09-16 10:00:00,69.44,69.45,69.02,69.03,47196.0,69.44,69.45,69.02,69.03,47196.0
2024-09-16 10:10:00,69.01,69.15,68.95,69.0,29947.0,69.01,69.15,68.95,69.0,29947.0
2024-09-16 10:20:00,69.01,69.01,68.75,68.85,57485.0,69.01,69.01,68.75,68.85,57485.0
2024-09-16 10:30:00,68.84,68.95,68.76,68.9,46738.0,68.84,68.95,68.76,68.9,46738.0
2024-09-16 10:40:00,68.9,69.28,68.87,69.28,45536.0,68.9,69.28,68.87,69.28,45536.0
2024-09-16 10:50:00,69.28,69.42,69.17,69.42,49386.0,69.28,69.42,69.17,69.42,49386.0
2024-09-16 11:00:00,69.41,69.77,69.35,69.75,69988.0,69.41,69.77,69.35,69.75,69988.0
2024-09-16 11:10:00,69.74,70.01,69.72,69.76,61231.0,69.74,70.01,69.72,69.76,61231.0
2024-09-16 11:20:00,69.75,69.97,69.63,69.97,39278.0,69.75,69.97,69.63,69.97,39278.0
2024-09-16 11:30:00,69.97,70.0,69.88,69.89,99530.0,69.97,70.0,69.88,69.89,99530.0
2024-09-16 11:40:00,69.9,69.93,69.54,69.62,95257.0,69.9,69.93,69.54,69.62,95257.0
2024-09-16 11:50:00,69.62,69.83,69.51,69.83,68508.0,69.62,69.83,69.51,69.83,68508.0
2024-09-16 12:00:00,69.82,69.82,69.61,69.75,29021.0,69.82,69.82,69.61,69.75,29021.0
2024-09-16 12:10:00,69.76,70.0,69.76,69.9,72589.0,69.76,70.0,69.76,69.9,72589.0
2024-09-16 12:20:00,69.89,70.01,69.89,69.97,96970.0,69.89,70.01,69.89,69.97,96970.0
2024-09-16 12:30:00,69.97,71.05,69.86,70.56,696869.0,69.97,71.05,69.86,70.56,696869.0
2024-09-16 12:40:00,70.58,70.59,69.9,70.15,216788.0,70.58,70.59,69.9,70.15,216788.0
2024-09-16 12:50:00,70.12,71.07,70.04,70.36,362507.0,70.12,71.07,70.04,70.36,362507.0
2024-09-16 13:00:00,70.32,70.44,69.98,70.06,327363.0,70.32,70.44,69.98,70.06,327363.0
2024-09-16 13:10:00,70.04,70.2,69.87,69.89,313132.0,70.04,70.2,69.87,69.89,313132.0
2024-09-16 13:20:00,69.9,70.02,69.64,69.78,260852.0,69.9,70.02,69.64,69.78,260852.0
2024-09-16 13:30:00,69.76,69.82,69.61,69.69,233444.0,69.76,69.82,69.61,69.69,233444.0
2024-09-16 13:40:00,69.69,69.84,69.55,69.79,208488.0,69.69,69.84,69.55,69.79,208488.0
2024-09-16 13:50:00,69.79,69.79,69.47,69.7,236948.0,69.79,69.79,69.47,69.7,236948.0
2024-09-16 14:00:00,69.71,69.72,69.29,69.31,287989.0,69.71,69.72,69.29,69.31,287989.0
2024-09-16 14:10:00,69.29,69.37,69.15,69.25,125091.0,69.29,69.37,69.15,69.25,125091.0
2024-09-16 14:20:00,69.26,69.51,69.25,69.31,83222.0,69.26,69.51,69.25,69.31,83222.0
2024-09-16 14:30:00,69.3,69.5,69.23,69.48,101843.0,69.3,69.5,69.23,69.48,101843.0
2024-09-16 14:40:00,69.5,69.5,69.17,69.2,105002.0,69.5,69.5,69.17,69.2,105002.0
2024-09-16 14:50:00,69.2,69.24,69.05,69.07,144489.0,69.2,69.24,69.05,69.07,144489.0
2024-09-16 15:00:00,69.07,69.2,69.03,69.09,100942.0,69.07,69.2,69.03,69.09,100942.0
2024-09-16 15:10:00,69.09,69.1,68.95,68.99,115320.0,69.09,69.1,68.95,68.99,115320.0
2024-09-16 15:20:00,68.98,69.15,68.92,69.1,121293.0,68.98,69.15,68.92,69.1,121293.0
2024-09-16 15:30:00,69.12,69.9,69.12,69.61,469078.0,69.12,69.9,69.12,69.61,469078.0
2024-09-16 15:40:00,69.62,69.81,69.49,69.6,292130.0,69.62,69.81,69.49,69.6,292130.0
2024-09-16 15:50:00,69.61,69.67,69.19,69.38,771953.0,69.61,69.67,69.19,69.38,771953.0
2024-09-17 09:30:00,69.11,70.7,69.01,70.53,240115.0,69.11,70.7,69.01,70.53,240115.0
2024-09-17 09:40:00,70.5,70.67,70.19,70.52,93497.0,70.5,70.67,70.19,70.52,93497.0
2024-09-17 09:50:00,70.52,70.69,70.26,70.62,126619.0,70.52,70.69,70.26,70.62,126619.0
2024-09-17 10:00:00,70.63,71.7,70.61,71.42,267942.0,70.63,71.7,70.61,71.42,267942.0
2024-09-17 10:10:00,71.41,71.43,71.03,71.33,162805.0,71.41,71.43,71.03,71.33,162805.0
2024-09-17 10:20:00,71.34,71.63,71.27,71.3,116540.0,71.34,71.63,71.27,71.3,116540.0
2024-09-17 10:30:00,71.32,71.69,71.32,71.65,142646.0,71.32,71.69,71.32,71.65,142646.0
2024-09-17 10:40:00,71.64,71.69,71.18,71.31,118452.0,71.64,71.69,71.18,71.31,118452.0
2024-09-17 10:50:00,71.3,71.32,70.68,70.87,91519.0,71.3,71.32,70.68,70.87,91519.0
2024-09-17 11:00:00,70.88,71.05,70.83,70.96,132903.0,70.88,71.05,70.83,70.96,132903.0
2024-09-17 11:10:00,70.96,71.02,70.86,70.87,68928.0,70.96,71.02,70.86,70.87,68928.0
2024-09-17 11:20:00,70.87,71.02,70.75,70.95,81482.0,70.87,71.02,70.75,70.95,81482.0
2024-09-17 11:30:00,70.95,71.1,70.87,71.1,89556.0,70.95,71.1,70.87,71.1,89556.0
2024-09-17 11:40:00,71.1,71.12,70.94,71.09,134996.0,71.1,71.12,70.94,71.09,134996.0
2024-09-17 11:50:00,71.08,71.42,71.06,71.38,116818.0,71.08,71.42,71.06,71.38,116818.0
2024-09-17 12:00:00,71.35,71.36,70.86,70.86,74736.0,71.35,71.36,70.86,70.86,74736.0
2024-09-17 12:10:00,70.84,71.03,70.84,71.0,60999.0,70.84,71.03,70.84,71.0,60999.0
2024-09-17 12:20:00,70.99,71.0,70.76,70.8,60115.0,70.99,71.0,70.76,70.8,60115.0
2024-09-17 12:30:00,70.79,70.84,70.69,70.78,81829.0,70.79,70.84,70.69,70.78,81829.0
2024-09-17 12:40:00,70.76,70.77,70.34,70.38,53659.0,70.76,70.77,70.34,70.38,53659.0
2024-09-17 12:50:00,70.37,70.37,69.99,69.99,89636.0,70.37,70.37,69.99,69.99,89636.0
2024-09-17 13:00:00,70.01,70.13,69.98,70.12,108107.0,70.01,70.13,69.98,70.12,108107.0
2024-09-17 13:10:00,70.12,70.25,69.93,70.17,194692.0,70.12,70.25,69.93,70.17,194692.0
2024-09-17 13:20:00,70.17,70.39,70.13,70.15,134524.0,70.17,70.39,70.13,70.15,134524.0
2024-09-17 13:30:00,70.14,70.16,69.96,70.03,107641.0,70.14,70.16,69.96,70.03,107641.0
2024-09-17 13:40:00,70.02,70.02,69.86,69.91,89635.0,70.02,70.02,69.86,69.91,89635.0
2024-09-17 13:50:00,69.92,70.04,69.21,69.21,154578.0,69.92,70.04,69.21,69.21,154578.0
2024-09-17 14:00:00,69.21,69.33,68.01,68.05,396105.0,69.21,69.33,68.01,68.05,396105.0
2024-09-17 14:10:00,68.04,68.21,67.04,67.65,774298.0,68.04,68.21,67.04,67.65,774298.0
2024-09-17 14:20:00,67.56,68.1,67.52,67.72,200845.0,67.56,68.1,67.52,67.72,200845.0
2024-09-17 14:30:00,67.74,67.94,67.51,67.62,221194.0,67.74,67.94,67.51,67.62,221194.0
2024-09-17 14:40:00,67.62,67.63,67.16,67.24,246718.0,67.62,67.63,67.16,67.24,246718.0
2024-09-17 14:50:00,67.25,67.26,66.95,67.23,185024.0,67.25,67.26,66.95,67.23,185024.0
2024-09-17 15:00:00,67.23,67.37,66.99,67.17,289526.0,67.23,67.37,66.99,67.17,289526.0
2024-09-17 15:10:00,67.17,67.33,66.77,66.79,365219.0,67.17,67.33,66.77,66.79,365219.0
2024-09-17 15:20:00,66.78,67.04,66.69,67.03,207984.0,66.78,67.04,66.69,67.03,207984.0
2024-09-17 15:30:00,67.01,67.24,66.96,66.98,268224.0,67.01,67.24,66.96,66.98,268224.0
2024-09-17 15:40:00,66.98,67.28,66.87,67.26,424760.0,66.98,67.28,66.87,67.26,424760.0
2024-09-17 15:50:00,67.25,67.39,67.12,67.23,895490.0,67.25,67.39,67.12,67.23,895490.0
2024-09-18 09:30:00,66.95,66.99,65.5,66.72,321378.0,66.95,66.99,65.5,66.72,321378.0
2024-09-18 09:40:00,66.81,67.14,66.07,66.41,165990.0,66.81,67.14,66.07,66.41,165990.0
2024-09-18 09:50:00,66.41,66.98,66.24,66.98,138923.0,66.41,66.98,66.24,66.98,138923.0
2024-09-18 10:00:00,67.01,67.14,66.79,66.99,168701.0,67.01,67.14,66.79,66.99,168701.0
2024-09-18 10:10:00,67.01,67.12,66.75,66.97,99936.0,67.01,67.12,66.75,66.97,99936.0
2024-09-18 10:20:00,66.99,67.21,66.9,67.21,62992.0,66.99,67.21,66.9,67.21,62992.0
2024-09-18 10:30:00,67.2,67.36,67.18,67.34,67963.0,67.2,67.36,67.18,67.34,67963.0
2024-09-18 10:40:00,67.36,67.63,67.26,67.35,92271.0,67.36,67.63,67.26,67.35,92271.0
2024-09-18 10:50:00,67.35,67.69,67.28,67.48,57790.0,67.35,67.69,67.28,67.48,57790.0
2024-09-18 11:00:00,67.48,67.55,67.4,67.42,71922.0,67.48,67.55,67.4,67.42,71922.0
2024-09-18 11:10:00,67.41,67.41,67.17,67.23,105096.0,67.41,67.41,67.17,67.23,105096.0
2024-09-18 11:20:00,67.23,67.39,67.14,67.27,102480.0,67.23,67.39,67.14,67.27,102480.0
2024-09-18 11:30:00,67.26,67.54,67.24,67.42,53743.0,67.26,67.54,67.24,67.42,53743.0
2024-09-18 11:40:00,67.42,67.43,67.27,67.35,60033.0,67.42,67.43,67.27,67.35,60033.0
2024-09-18 11:50:00,67.34,67.39,67.29,67.33,59725.0,67.34,67.39,67.29,67.33,59725.0
2024-09-18 12:00:00,67.33,67.4,67.26,67.36,47097.0,67.33,67.4,67.26,67.36,47097.0
2024-09-18 12:10:00,67.37,67.56,67.31,67.55,62901.0,67.37,67.56,67.31,67.55,62901.0
2024-09-18 12:20:00,67.56,67.79,67.49,67.78,232609.0,67.56,67.79,67.49,67.78,232609.0
2024-09-18 12:30:00,67.78,67.93,67.7,67.72,48064.0,67.78,67.93,67.7,67.72,48064.0
2024-09-18 12:40:00,67.71,67.72,67.59,67.63,38167.0,67.71,67.72,67.59,67.63,38167.0
2024-09-18 12:50:00,67.62,67.65,67.39,67.44,51412.0,67.62,67.65,67.39,67.44,51412.0
2024-09-18 13:00:00,67.43,67.68,67.43,67.67,35428.0,67.43,67.68,67.43,67.67,35428.0
2024-09-18 13:10:00,67.69,67.75,67.65,67.67,35004.0,67.69,67.75,67.65,67.67,35004.0
2024-09-18 13:20:00,67.68,67.7,67.61,67.64,51760.0,67.68,67.7,67.61,67.64,51760.0
2024-09-18 13:30:00,67.65,67.72,67.63,67.66,51514.0,67.65,67.72,67.63,67.66,51514.0
2024-09-18 13:40:00,67.66,67.76,67.44,67.47,66366.0,67.66,67.76,67.44,67.47,66366.0
2024-09-18 13:50:00,67.47,67.48,67.34,67.4,36448.0,67.47,67.48,67.34,67.4,36448.0
2024-09-18 14:00:00,67.4,68.06,67.32,67.66,113374.0,67.4,68.06,67.32,67.66,113374.0
2024-09-18 14:10:00,67.67,67.76,67.52,67.71,70222.0,67.67,67.76,67.52,67.71,70222.0
2024-09-18 14:20:00,67.75,67.91,67.69,67.88,77796.0,67.75,67.91,67.69,67.88,77796.0
2024-09-18 14:30:00,67.88,68.28,67.75,68.2,94286.0,67.88,68.28,67.75,68.2,94286.0
2024-09-18 14:40:00,68.18,68.4,68.02,68.32,89906.0,68.18,68.4,68.02,68.32,89906.0
2024-09-18 14:50:00,68.32,68.7,68.3,68.32,129531.0,68.32,68.7,68.3,68.32,129531.0
2024-09-18 15:00:00,68.31,68.39,67.99,67.99,170352.0,68.31,68.39,67.99,67.99,170352.0
2024-09-18 15:10:00,67.98,68.48,67.9,68.34,76534.0,67.98,68.48,67.9,68.34,76534.0
2024-09-18 15:20:00,68.34,68.35,67.92,68.03,140436.0,68.34,68.35,67.92,68.03,140436.0
2024-09-18 15:30:00,68.04,68.06,67.47,67.49,168387.0,68.04,68.06,67.47,67.49,168387.0
2024-09-18 15:40:00,67.48,67.51,67.17,67.22,194743.0,67.48,67.51,67.17,67.22,194743.0
2024-09-18 15:50:00,67.23,67.63,67.2,67.53,741475.0,67.23,67.63,67.2,67.53,741475.0
2024-09-19 09:30:00,68.85,69.08,68.27,68.36,169535.0,68.85,69.08,68.27,68.36,169535.0
2024-09-19 09:40:00,68.29,68.56,68.07,68.3,75320.0,68.29,68.56,68.07,68.3,75320.0
2024-09-19 09:50:00,68.25,68.32,67.95,68.23,62615.0,68.25,68.32,67.95,68.23,62615.0
2024-09-19 10:00:00,68.2,68.27,67.84,67.84,64853.0,68.2,68.27,67.84,67.84,64853.0
2024-09-19 10:10:00,67.84,67.87,67.65,67.79,72253.0,67.84,67.87,67.65,67.79,72253.0
2024-09-19 10:20:00,67.81,67.94,67.68,67.86,47985.0,67.81,67.94,67.68,67.86,47985.0
2024-09-19 10:30:00,67.84,68.0,67.68,67.7,62237.0,67.84,68.0,67.68,67.7,62237.0
2024-09-19 10:40:00,67.68,67.7,67.23,67.34,64076.0,67.68,67.7,67.23,67.34,64076.0
2024-09-19 10:50:00,67.36,67.78,67.34,67.74,46170.0,67.36,67.78,67.34,67.74,46170.0
2024-09-19 11:00:00,67.71,67.84,67.48,67.49,41184.0,67.71,67.84,67.48,67.49,41184.0
2024-09-19 11:10:00,67.5,67.82,67.5,67.81,35158.0,67.5,67.82,67.5,67.81,35158.0
2024-09-19 11:20:00,67.8,67.96,67.78,67.89,39489.0,67.8,67.96,67.78,67.89,39489.0
2024-09-19 11:30:00,67.89,67.93,67.82,67.82,37717.0,67.89,67.93,67.82,67.82,37717.0
2024-09-19 11:40:00,67.83,67.94,67.65,67.65,54201.0,67.83,67.94,67.65,67.65,54201.0
2024-09-19 11:50:00,67.65,67.66,67.47,67.62,59551.0,67.65,67.66,67.47,67.62,59551.0
2024-09-19 12:00:00,67.62,68.02,67.56,67.99,85304.0,67.62,68.02,67.56,67.99,85304.0
2024-09-19 12:10:00,68.0,68.09,67.9,67.99,97297.0,68.0,68.09,67.9,67.99,97297.0
2024-09-19 12:20:00,67.99,68.04,67.81,67.83,63733.0,67.99,68.04,67.81,67.83,63733.0
2024-09-19 12:30:00,67.83,67.87,67.6,67.67,41465.0,67.83,67.87,67.6,67.67,41465.0
2024-09-19 12:40:00,67.67,67.79,67.65,67.69,33675.0,67.67,67.79,67.65,67.69,33675.0
2024-09-19 12:50:00,67.71,67.8,67.64,67.69,37997.0,67.71,67.8,67.64,67.69,37997.0
2024-09-19 13:00:00,67.69,67.79,67.66,67.75,29217.0,67.69,67.79,67.66,67.75,29217.0
2024-09-19 13:10:00,67.73,67.74,67.58,67.7,34394.0,67.73,67.74,67.58,67.7,34394.0
2024-09-19 13:20:00,67.72,67.82,67.64,67.73,32300.0,67.72,67.82,67.64,67.73,32300.0
2024-09-19 13:30:00,67.71,67.82,67.69,67.71,34838.0,67.71,67.82,67.69,67.71,34838.0
2024-09-19 13:40:00,67.7,67.87,67.68,67.83,57424.0,67.7,67.87,67.68,67.83,57424.0
2024-09-19 13:50:00,67.85,67.87,67.72,67.81,35538.0,67.85,67.87,67.72,67.81,35538.0
2024-09-19 14:00:00,67.81,67.91,67.8,67.82,42672.0,67.81,67.91,67.8,67.82,42672.0
2024-09-19 14:10:00,67.83,67.85,67.56,67.57,46969.0,67.83,67.85,67.56,67.57,46969.0
2024-09-19 14:20:00,67.57,67.61,67.48,67.57,60460.0,67.57,67.61,67.48,67.57,60460.0
2024-09-19 14:30:00,67.59,67.62,67.47,67.5,52870.0,67.59,67.62,67.47,67.5,52870.0
2024-09-19 14:40:00,67.5,67.68,67.47,67.58,49281.0,67.5,67.68,67.47,67.58,49281.0
2024-09-19 14:50:00,67.57,67.57,67.41,67.51,82835.0,67.57,67.57,67.41,67.51,82835.0
2024-09-19 15:00:00,67.51,67.55,67.4,67.5,71870.0,67.51,67.55,67.4,67.5,71870.0
2024-09-19 15:10:00,67.5,67.54,67.33,67.36,89567.0,67.5,67.54,67.33,67.36,89567.0
2024-09-19 15:20:00,67.35,67.45,67.29,67.31,135056.0,67.35,67.45,67.29,67.31,135056.0
2024-09-19 15:30:00,67.31,67.31,67.15,67.27,154102.0,67.31,67.31,67.15,67.27,154102.0
2024-09-19 15:40:00,67.27,67.49,67.21,67.3,196021.0,67.27,67.49,67.21,67.3,196021.0
2024-09-19 15:50:00,67.29,67.36,67.13,67.2,859294.0,67.29,67.36,67.13,67.2,859294.0
2024-09-20 09:30:00,66.88,67.0,66.44,66.92,468237.0,66.88,67.0,66.44,66.92,468237.0
2024-09-20 09:40:00,66.92,67.04,66.8,66.97,78891.0,66.92,67.04,66.8,66.97,78891.0
2024-09-20 09:50:00,67.0,67.17,66.97,67.07,89225.0,67.0,67.17,66.97,67.07,89225.0
2024-09-20 10:00:00,67.04,67.27,66.89,67.14,124321.0,67.04,67.27,66.89,67.14,124321.0
2024-09-20 10:10:00,67.13,67.49,66.97,67.49,79232.0,67.13,67.49,66.97,67.49,79232.0
2024-09-20 10:20:00,67.52,67.67,67.43,67.58,78782.0,67.52,67.67,67.43,67.58,78782.0
2024-09-20 10:30:00,67.56,67.56,67.29,67.54,51978.0,67.56,67.56,67.29,67.54,51978.0
2024-09-20 10:40:00,67.53,67.6,67.21,67.23,62076.0,67.53,67.6,67.21,67.23,62076.0
2024-09-20 10:50:00,67.23,67.26,66.86,66.93,54394.0,67.23,67.26,66.86,66.93,54394.0
2024-09-20 11:00:00,66.92,66.98,66.78,66.88,58425.0,66.92,66.98,66.78,66.88,58425.0
2024-09-20 11:10:00,66.87,66.88,66.68,66.79,51894.0,66.87,66.88,66.68,66.79,51894.0
2024-09-20 11:20:00,66.8,66.8,66.64,66.67,56529.0,66.8,66.8,66.64,66.67,56529.0
2024-09-20 11:30:00,66.66,66.8,66.57,66.62,57724.0,66.66,66.8,66.57,66.62,57724.0
2024-09-20 11:40:00,66.64,66.71,66.59,66.62,104317.0,66.64,66.71,66.59,66.62,104317.0
2024-09-20 11:50:00,66.61,66.61,66.38,66.45,67295.0,66.61,66.61,66.38,66.45,67295.0
2024-09-20 12:00:00,66.45,66.59,66.44,66.56,38194.0,66.45,66.59,66.44,66.56,38194.0
2024-09-20 12:10:00,66.55,66.55,66.44,66.5,43424.0,66.55,66.55,66.44,66.5,43424.0
2024-09-20 12:20:00,66.49,66.54,66.45,66.54,41359.0,66.49,66.54,66.45,66.54,41359.0
2024-09-20 12:30:00,66.52,66.55,66.48,66.54,57222.0,66.52,66.55,66.48,66.54,57222.0
2024-09-20 12:40:00,66.53,66.66,66.53,66.6,33773.0,66.53,66.66,66.53,66.6,33773.0
2024-09-20 12:50:00,66.59,66.68,66.52,66.53,38976.0,66.59,66.68,66.52,66.53,38976.0
2024-09-20 13:00:00,66.52,66.54,66.44,66.49,43446.0,66.52,66.54,66.44,66.49,43446.0
2024-09-20 13:10:00,66.5,66.69,66.49,66.69,44472.0,66.5,66.69,66.49,66.69,44472.0
2024-09-20 13:20:00,66.69,66.75,66.54,66.75,50898.0,66.69,66.75,66.54,66.75,50898.0
2024-09-20 13:30:00,66.74,66.77,66.56,66.57,40398.0,66.74,66.77,66.56,66.57,40398.0
2024-09-20 13:40:00,66.58,66.65,66.54,66.61,49499.0,66.58,66.65,66.54,66.61,49499.0
2024-09-20 13:50:00,66.62,66.69,66.55,66.67,44589.0,66.62,66.69,66.55,66.67,44589.0
2024-09-20 14:00:00,66.67,66.69,66.49,66.49,83018.0,66.67,66.69,66.49,66.49,83018.0
2024-09-20 14:10:00,66.48,66.57,66.46,66.53,43095.0,66.48,66.57,66.46,66.53,43095.0
2024-09-20 14:20:00,66.52,66.55,66.45,66.48,50165.0,66.52,66.55,66.45,66.48,50165.0
2024-09-20 14:30:00,66.48,66.52,66.42,66.51,60828.0,66.48,66.52,66.42,66.51,60828.0
2024-09-20 14:40:00,66.5,66.58,66.47,66.5,53436.0,66.5,66.58,66.47,66.5,53436.0
2024-09-20 14:50:00,66.5,66.57,66.47,66.48,60891.0,66.5,66.57,66.47,66.48,60891.0
2024-09-20 15:00:00,66.47,66.53,66.44,66.48,107929.0,66.47,66.53,66.44,66.48,107929.0
2024-09-20 15:10:00,66.48,66.67,66.41,66.65,116688.0,66.48,66.67,66.41,66.65,116688.0
2024-09-20 15:20:00,66.66,66.8,66.63,66.67,92554.0,66.66,66.8,66.63,66.67,92554.0
2024-09-20 15:30:00,66.67,66.89,66.6,66.83,141509.0,66.67,66.89,66.6,66.83,141509.0
2024-09-20 15:40:00,66.83,66.94,66.74,66.78,184255.0,66.83,66.94,66.74,66.78,184255.0
2024-09-20 15:50:00,66.78,66.99,66.75,66.83,1142703.0,66.78,66.99,66.75,66.83,1142703.0
2024-09-23 09:30:00,66.83,67.1,66.52,66.85,93337.0,66.83,67.1,66.52,66.85,93337.0
2024-09-23 09:40:00,66.87,67.15,66.79,66.88,51556.0,66.87,67.15,66.79,66.88,51556.0
2024-09-23 09:50:00,66.9,67.36,66.86,66.95,75547.0,66.9,67.36,66.86,66.95,75547.0
2024-09-23 10:00:00,66.95,67.49,66.88,67.37,74889.0,66.95,67.49,66.88,67.37,74889.0
2024-09-23 10:10:00,67.37,67.45,67.25,67.28,47135.0,67.37,67.45,67.25,67.28,47135.0
2024-09-23 10:20:00,67.29,67.3,66.96,67.03,46169.0,67.29,67.3,66.96,67.03,46169.0
2024-09-23 10:30:00,67.02,67.11,66.9,67.09,52326.0,67.02,67.11,66.9,67.09,52326.0
2024-09-23 10:40:00,67.09,67.15,66.92,66.92,32177.0,67.09,67.15,66.92,66.92,32177.0
2024-09-23 10:50:00,66.93,67.04,66.91,66.98,45871.0,66.93,67.04,66.91,66.98,45871.0
2024-09-23 11:00:00,66.98,67.08,66.88,66.94,56523.0,66.98,67.08,66.88,66.94,56523.0
2024-09-23 11:10:00,66.94,67.18,66.92,67.18,30124.0,66.94,67.18,66.92,67.18,30124.0
2024-09-23 11:20:00,67.19,67.22,67.01,67.01,45768.0,67.19,67.22,67.01,67.01,45768.0
2024-09-23 11:30:00,67.02,67.22,67.0,67.22,45036.0,67.02,67.22,67.0,67.22,45036.0
2024-09-23 11:40:00,67.22,67.24,67.12,67.21,40985.0,67.22,67.24,67.12,67.21,40985.0
2024-09-23 11:50:00,67.2,67.22,67.14,67.17,42688.0,67.2,67.22,67.14,67.17,42688.0
2024-09-23 12:00:00,67.17,67.22,67.12,67.19,38622.0,67.17,67.22,67.12,67.19,38622.0
2024-09-23 12:10:00,67.18,67.19,67.02,67.14,44926.0,67.18,67.19,67.02,67.14,44926.0
2024-09-23 12:20:00,67.14,67.39,67.13,67.24,59070.0,67.14,67.39,67.13,67.24,59070.0
2024-09-23 12:30:00,67.22,67.26,67.1,67.23,48936.0,67.22,67.26,67.1,67.23,48936.0
2024-09-23 12:40:00,67.23,67.44,67.23,67.44,36734.0,67.23,67.44,67.23,67.44,36734.0
2024-09-23 12:50:00,67.44,67.47,67.36,67.39,33520.0,67.44,67.47,67.36,67.39,33520.0
2024-09-23 13:00:00,67.38,67.38,67.22,67.33,41146.0,67.38,67.38,67.22,67.33,41146.0
2024-09-23 13:10:00,67.33,67.36,67.21,67.35,61226.0,67.33,67.36,67.21,67.35,61226.0
2024-09-23 13:20:00,67.34,67.47,67.33,67.36,98623.0,67.34,67.47,67.33,67.36,98623.0
2024-09-23 13:30:00,67.36,67.45,67.35,67.42,85332.0,67.36,67.45,67.35,67.42,85332.0
2024-09-23 13:40:00,67.42,67.53,67.41,67.46,69822.0,67.42,67.53,67.41,67.46,69822.0
2024-09-23 13:50:00,67.46,67.52,67.43,67.47,43148.0,67.46,67.52,67.43,67.47,43148.0
2024-09-23 14:00:00,67.46,67.52,67.41,67.51,38518.0,67.46,67.52,67.41,67.51,38518.0
2024-09-23 14:10:00,67.51,67.58,67.46,67.58,46566.0,67.51,67.58,67.46,67.58,46566.0
2024-09-23 14:20:00,67.58,67.59,67.44,67.49,48203.0,67.58,67.59,67.44,67.49,48203.0
2024-09-23 14:30:00,67.49,67.52,67.44,67.45,37479.0,67.49,67.52,67.44,67.45,37479.0
2024-09-23 14:40:00,67.45,67.47,67.34,67.44,56783.0,67.45,67.47,67.34,67.44,56783.0
2024-09-23 14:50:00,67.45,67.61,67.41,67.6,128086.0,67.45,67.61,67.41,67.6,128086.0
2024-09-23 15:00:00,67.6,67.77,67.49,67.72,144229.0,67.6,67.77,67.49,67.72,144229.0
2024-09-23 15:10:00,67.72,67.77,67.65,67.7,56746.0,67.72,67.77,67.65,67.7,56746.0
2024-09-23 15:20:00,67.7,67.7,67.53,67.56,68440.0,67.7,67.7,67.53,67.56,68440.0
2024-09-23 15:30:00,67.55,67.57,67.48,67.5,88766.0,67.55,67.57,67.48,67.5,88766.0
2024-09-23 15:40:00,67.5,67.52,67.39,67.44,162070.0,67.5,67.52,67.39,67.44,162070.0
2024-09-23 15:50:00,67.44,67.49,67.23,67.33,695384.0,67.44,67.49,67.23,67.33,695384.0
2024-09-24 09:30:00,67.19,67.3,66.41,66.42,80951.0,67.19,67.3,66.41,66.42,80951.0
2024-09-24 09:40:00,66.39,66.83,66.29,66.75,49367.0,66.39,66.83,66.29,66.75,49367.0
2024-09-24 09:50:00,66.76,66.83,66.55,66.71,37130.0,66.76,66.83,66.55,66.71,37130.0
2024-09-24 10:00:00,66.71,66.83,66.66,66.79,91925.0,66.71,66.83,66.66,66.79,91925.0
2024-09-24 10:10:00,66.8,66.83,66.38,66.39,109721.0,66.8,66.83,66.38,66.39,109721.0
2024-09-24 10:20:00,66.4,66.43,66.14,66.31,81062.0,66.4,66.43,66.14,66.31,81062.0
2024-09-24 10:30:00,66.31,66.42,66.15,66.22,66689.0,66.31,66.42,66.15,66.22,66689.0
2024-09-24 10:40:00,66.22,66.33,66.2,66.3,58538.0,66.22,66.33,66.2,66.3,58538.0
2024-09-24 10:50:00,66.28,66.5,66.25,66.44,119156.0,66.28,66.5,66.25,66.44,119156.0
2024-09-24 11:00:00,66.42,66.49,66.31,66.46,82699.0,66.42,66.49,66.31,66.46,82699.0
2024-09-24 11:10:00,66.48,66.53,66.43,66.49,53610.0,66.48,66.53,66.43,66.49,53610.0
2024-09-24 11:20:00,66.48,66.66,66.46,66.51,43163.0,66.48,66.66,66.46,66.51,43163.0
2024-09-24 11:30:00,66.54,66.58,66.42,66.47,60357.0,66.54,66.58,66.42,66.47,60357.0
2024-09-24 11:40:00,66.48,66.58,66.35,66.36,53706.0,66.48,66.58,66.35,66.36,53706.0
2024-09-24 11:50:00,66.34,66.43,66.34,66.4,56245.0,66.34,66.43,66.34,66.4,56245.0
2024-09-24 12:00:00,66.41,66.44,66.29,66.4,41027.0,66.41,66.44,66.29,66.4,41027.0
2024-09-24 12:10:00,66.39,66.46,66.38,66.41,34353.0,66.39,66.46,66.38,66.41,34353.0
2024-09-24 12:20:00,66.41,66.42,66.32,66.38,47958.0,66.41,66.42,66.32,66.38,47958.0
2024-09-24 12:30:00,66.38,66.6,66.36,66.59,49227.0,66.38,66.6,66.36,66.59,49227.0
2024-09-24 12:40:00,66.59,66.72,66.52,66.53,39684.0,66.59,66.72,66.52,66.53,39684.0
2024-09-24 12:50:00,66.51,66.51,66.34,66.43,36974.0,66.51,66.51,66.34,66.43,36974.0
2024-09-24 13:00:00,66.42,66.54,66.37,66.45,41316.0,66.42,66.54,66.37,66.45,41316.0
2024-09-24 13:10:00,66.44,66.49,66.39,66.45,41861.0,66.44,66.49,66.39,66.45,41861.0
2024-09-24 13:20:00,66.45,66.45,66.25,66.28,41323.0,66.45,66.45,66.25,66.28,41323.0
2024-09-24 13:30:00,66.3,66.4,66.29,66.37,42529.0,66.3,66.4,66.29,66.37,42529.0
2024-09-24 13:40:00,66.36,66.48,66.35,66.39,39474.0,66.36,66.48,66.35,66.39,39474.0
2024-09-24 13:50:00,66.38,66.47,66.34,66.34,54550.0,66.38,66.47,66.34,66.34,54550.0
2024-09-24 14:00:00,66.34,66.4,66.31,66.35,46363.0,66.34,66.4,66.31,66.35,46363.0
2024-09-24 14:10:00,66.35,66.35,66.26,66.29,49547.0,66.35,66.35,66.26,66.29,49547.0
2024-09-24 14:20:00,66.28,66.38,66.24,66.37,49435.0,66.28,66.38,66.24,66.37,49435.0
2024-09-24 14:30:00,66.37,66.4,66.3,66.38,74684.0,66.37,66.4,66.3,66.38,74684.0
2024-09-24 14:40:00,66.38,66.39,66.32,66.34,52582.0,66.38,66.39,66.32,66.34,52582.0
2024-09-24 14:50:00,66.34,66.42,66.32,66.36,61537.0,66.34,66.42,66.32,66.36,61537.0
2024-09-24 15:00:00,66.36,66.47,66.31,66.45,63601.0,66.36,66.47,66.31,66.45,63601.0
2024-09-24 15:10:00,66.45,66.48,66.36,66.44,66060.0,66.45,66.48,66.36,66.44,66060.0
2024-09-24 15:20:00,66.44,66.48,66.38,66.46,80588.0,66.44,66.48,66.38,66.46,80588.0
2024-09-24 15:30:00,66.47,66.52,66.34,66.42,85926.0,66.47,66.52,66.34,66.42,85926.0
2024-09-24 15:40:00,66.42,66.43,66.19,66.25,133267.0,66.42,66.43,66.19,66.25,133267.0
2024-09-24 15:50:00,66.26,66.4,66.18,66.34,555281.0,66.26,66.4,66.18,66.34,555281.0
2024-09-25 09:30:00,66.51,66.82,66.05,66.06,99633.0,66.51,66.82,66.05,66.06,99633.0
2024-09-25 09:40:00,66.1,66.36,65.9,65.96,222071.0,66.1,66.36,65.9,65.96,222071.0
2024-09-25 09:50:00,65.97,65.98,65.69,65.72,181046.0,65.97,65.98,65.69,65.72,181046.0
2024-09-25 10:00:00,65.72,65.88,65.45,65.6,137167.0,65.72,65.88,65.45,65.6,137167.0
2024-09-25 10:10:00,65.6,65.61,65.3,65.36,183552.0,65.6,65.61,65.3,65.36,183552.0
2024-09-25 10:20:00,65.36,65.43,65.31,65.35,109557.0,65.36,65.43,65.31,65.35,109557.0
2024-09-25 10:30:00,65.37,65.66,65.35,65.57,76494.0,65.37,65.66,65.35,65.57,76494.0
2024-09-25 10:40:00,65.59,65.77,65.57,65.75,56231.0,65.59,65.77,65.57,65.75,56231.0
2024-09-25 10:50:00,65.76,65.82,65.69,65.75,21277.0,65.76,65.82,65.69,65.75,21277.0
2024-09-25 11:00:00,65.78,65.85,65.69,65.78,46831.0,65.78,65.85,65.69,65.78,46831.0
2024-09-25 11:10:00,65.79,65.98,65.68,65.98,179927.0,65.79,65.98,65.68,65.98,179927.0
2024-09-25 11:20:00,65.98,66.01,65.85,65.94,110580.0,65.98,66.01,65.85,65.94,110580.0
2024-09-25 11:30:00,65.94,66.14,65.89,66.12,90155.0,65.94,66.14,65.89,66.12,90155.0
2024-09-25 11:40:00,66.13,66.23,66.1,66.11,54180.0,66.13,66.23,66.1,66.11,54180.0
2024-09-25 11:50:00,66.11,66.21,66.05,66.14,44802.0,66.11,66.21,66.05,66.14,44802.0
2024-09-25 12:00:00,66.13,66.13,65.99,66.02,38067.0,66.13,66.13,65.99,66.02,38067.0
2024-09-25 12:10:00,66.03,66.06,65.99,66.05,33314.0,66.03,66.06,65.99,66.05,33314.0
2024-09-25 12:20:00,66.05,66.05,65.98,66.0,47360.0,66.05,66.05,65.98,66.0,47360.0
2024-09-25 12:30:00,65.99,65.99,65.88,65.92,33484.0,65.99,65.99,65.88,65.92,33484.0
2024-09-25 12:40:00,65.92,65.92,65.7,65.74,50740.0,65.92,65.92,65.7,65.74,50740.0
2024-09-25 12:50:00,65.73,65.8,65.73,65.8,56623.0,65.73,65.8,65.73,65.8,56623.0
2024-09-25 13:00:00,65.8,65.81,65.68,65.69,174200.0,65.8,65.81,65.68,65.69,174200.0
2024-09-25 13:10:00,65.7,65.72,65.61,65.65,37329.0,65.7,65.72,65.61,65.65,37329.0
2024-09-25 13:20:00,65.64,65.64,65.5,65.52,45164.0,65.64,65.64,65.5,65.52,45164.0
2024-09-25 13:30:00,65.51,65.55,65.43,65.52,55192.0,65.51,65.55,65.43,65.52,55192.0
2024-09-25 13:40:00,65.51,65.52,65.37,65.38,65001.0,65.51,65.52,65.37,65.38,65001.0
2024-09-25 13:50:00,65.38,65.62,65.38,65.61,220249.0,65.38,65.62,65.38,65.61,220249.0
2024-09-25 14:00:00,65.6,65.65,65.52,65.53,230408.0,65.6,65.65,65.52,65.53,230408.0
2024-09-25 14:10:00,65.53,65.54,65.37,65.47,305552.0,65.53,65.54,65.37,65.47,305552.0
2024-09-25 14:20:00,65.47,65.56,65.45,65.52,101210.0,65.47,65.56,65.45,65.52,101210.0
2024-09-25 14:30:00,65.52,65.58,65.47,65.48,122122.0,65.52,65.58,65.47,65.48,122122.0
2024-09-25 14:40:00,65.48,65.51,65.43,65.44,94476.0,65.48,65.51,65.43,65.44,94476.0
2024-09-25 14:50:00,65.44,65.45,65.21,65.25,125623.0,65.44,65.45,65.21,65.25,125623.0
2024-09-25 15:00:00,65.24,65.38,65.23,65.3,397127.0,65.24,65.38,65.23,65.3,397127.0
2024-09-25 15:10:00,65.3,65.31,65.13,65.24,222880.0,65.3,65.31,65.13,65.24,222880.0
2024-09-25 15:20:00,65.25,65.29,65.09,65.28,312674.0,65.25,65.29,65.09,65.28,312674.0
2024-09-25 15:30:00,65.28,65.6,65.28,65.43,156955.0,65.28,65.6,65.28,65.43,156955.0
2024-09-25 15:40:00,65.43,65.51,65.42,65.46,172038.0,65.43,65.51,65.42,65.46,172038.0
2024-09-25 15:50:00,65.49,65.49,65.24,65.41,691074.0,65.49,65.49,65.24,65.41,691074.0
2024-09-26 09:30:00,65.96,66.0,65.16,65.39,147324.0,65.96,66.0,65.16,65.39,147324.0
2024-09-26 09:40:00,65.39,65.78,65.22,65.6,343515.0,65.39,65.78,65.22,65.6,343515.0
2024-09-26 09:50:00,65.6,65.6,65.17,65.26,146905.0,65.6,65.6,65.17,65.26,146905.0
2024-09-26 10:00:00,65.28,65.51,65.13,65.3,162708.0,65.28,65.51,65.13,65.3,162708.0
2024-09-26 10:10:00,65.3,65.51,65.25,65.43,105363.0,65.3,65.51,65.25,65.43,105363.0
2024-09-26 10:20:00,65.42,65.46,65.19,65.24,69950.0,65.42,65.46,65.19,65.24,69950.0
2024-09-26 10:30:00,65.24,65.5,65.24,65.31,73150.0,65.24,65.5,65.24,65.31,73150.0
2024-09-26 10:40:00,65.31,65.31,65.05,65.05,73845.0,65.31,65.31,65.05,65.05,73845.0
2024-09-26 10:50:00,65.05,65.11,64.85,64.87,215108.0,65.05,65.11,64.85,64.87,215108.0
2024-09-26 11:00:00,64.86,64.95,64.69,64.9,129796.0,64.86,64.95,64.69,64.9,129796.0
2024-09-26 11:10:00,64.89,64.91,64.7,64.7,134189.0,64.89,64.91,64.7,64.7,134189.0
2024-09-26 11:20:00,64.7,64.96,64.54,64.89,354902.0,64.7,64.96,64.54,64.89,354902.0
2024-09-26 11:30:00,64.89,65.2,64.86,65.01,163025.0,64.89,65.2,64.86,65.01,163025.0
2024-09-26 11:40:00,65.02,65.07,64.91,64.96,122906.0,65.02,65.07,64.91,64.96,122906.0
2024-09-26 11:50:00,64.95,65.27,64.94,65.27,544719.0,64.95,65.27,64.94,65.27,544719.0
2024-09-26 12:00:00,65.28,65.56,65.28,65.5,406361.0,65.28,65.56,65.28,65.5,406361.0
2024-09-26 12:10:00,65.51,65.51,65.36,65.38,164889.0,65.51,65.51,65.36,65.38,164889.0
2024-09-26 12:20:00,65.38,65.56,65.35,65.48,1072324.0,65.38,65.56,65.35,65.48,1072324.0
2024-09-26 12:30:00,65.48,65.72,65.48,65.64,215758.0,65.48,65.72,65.48,65.64,215758.0
2024-09-26 12:40:00,65.65,65.65,65.44,65.44,113138.0,65.65,65.65,65.44,65.44,113138.0
2024-09-26 12:50:00,65.45,65.46,65.37,65.42,97446.0,65.45,65.46,65.37,65.42,97446.0
2024-09-26 13:00:00,65.41,65.53,65.34,65.36,136316.0,65.41,65.53,65.34,65.36,136316.0
2024-09-26 13:10:00,65.36,65.39,65.26,65.3,111395.0,65.36,65.39,65.26,65.3,111395.0
2024-09-26 13:20:00,65.31,65.5,65.3,65.5,102216.0,65.31,65.5,65.3,65.5,102216.0
2024-09-26 13:30:00,65.5,65.51,65.38,65.38,146539.0,65.5,65.51,65.38,65.38,146539.0
2024-09-26 13:40:00,65.37,65.5,65.37,65.48,104188.0,65.37,65.5,65.37,65.48,104188.0
2024-09-26 13:50:00,65.48,65.55,65.35,65.36,120094.0,65.48,65.55,65.35,65.36,120094.0
2024-09-26 14:00:00,65.37,65.72,65.35,65.72,99304.0,65.37,65.72,65.35,65.72,99304.0
2024-09-26 14:10:00,65.72,65.79,65.63,65.63,157761.0,65.72,65.79,65.63,65.63,157761.0
2024-09-26 14:20:00,65.65,65.67,65.53,65.57,159962.0,65.65,65.67,65.53,65.57,159962.0
2024-09-26 14:30:00,65.57,65.76,65.49,65.76,153968.0,65.57,65.76,65.49,65.76,153968.0
2024-09-26 14:40:00,65.75,65.83,65.57,65.65,136504.0,65.75,65.83,65.57,65.65,136504.0
2024-09-26 14:50:00,65.65,65.92,65.64,65.77,137747.0,65.65,65.92,65.64,65.77,137747.0
2024-09-26 15:00:00,65.76,66.0,65.67,65.99,156894.0,65.76,66.0,65.67,65.99,156894.0
2024-09-26 15:10:00,65.99,66.0,65.69,65.78,163675.0,65.99,66.0,65.69,65.78,163675.0
2024-09-26 15:20:00,65.78,65.89,65.73,65.77,128356.0,65.78,65.89,65.73,65.77,128356.0
2024-09-26 15:30:00,65.77,65.79,65.57,65.65,391464.0,65.77,65.79,65.57,65.65,391464.0
2024-09-26 15:40:00,65.64,65.78,65.62,65.73,261649.0,65.64,65.78,65.62,65.73,261649.0
2024-09-26 15:50:00,65.73,65.86,65.63,65.77,816885.0,65.73,65.86,65.63,65.77,816885.0
2024-09-27 09:30:00,66.2,67.05,65.85,66.81,183801.0,66.2,67.05,65.85,66.81,183801.0
2024-09-27 09:40:00,66.81,66.83,66.35,66.35,114092.0,66.81,66.83,66.35,66.35,114092.0
2024-09-27 09:50:00,66.33,66.7,66.28,66.61,68086.0,66.33,66.7,66.28,66.61,68086.0
2024-09-27 10:00:00,66.6,66.91,66.49,66.79,210795.0,66.6,66.91,66.49,66.79,210795.0
2024-09-27 10:10:00,66.77,67.06,66.69,67.06,104034.0,66.77,67.06,66.69,67.06,104034.0
2024-09-27 10:20:00,67.06,67.32,67.04,67.16,72967.0,67.06,67.32,67.04,67.16,72967.0
2024-09-27 10:30:00,67.16,67.18,66.94,67.09,95560.0,67.16,67.18,66.94,67.09,95560.0
2024-09-27 10:40:00,67.07,67.12,67.0,67.03,68987.0,67.07,67.12,67.0,67.03,68987.0
2024-09-27 10:50:00,67.05,67.15,66.95,67.1,69331.0,67.05,67.15,66.95,67.1,69331.0
2024-09-27 11:00:00,67.09,67.11,67.02,67.09,44808.0,67.09,67.11,67.02,67.09,44808.0
2024-09-27 11:10:00,67.08,67.1,66.95,66.95,41779.0,67.08,67.1,66.95,66.95,41779.0
2024-09-27 11:20:00,66.94,66.98,66.8,66.87,56232.0,66.94,66.98,66.8,66.87,56232.0
2024-09-27 11:30:00,66.86,66.86,66.71,66.8,47016.0,66.86,66.86,66.71,66.8,47016.0
2024-09-27 11:40:00,66.8,66.85,66.77,66.8,44070.0,66.8,66.85,66.77,66.8,44070.0
2024-09-27 11:50:00,66.79,66.81,66.71,66.71,40981.0,66.79,66.81,66.71,66.71,40981.0
2024-09-27 12:00:00,66.72,66.75,66.67,66.69,32661.0,66.72,66.75,66.67,66.69,32661.0
2024-09-27 12:10:00,66.69,66.75,66.62,66.66,43649.0,66.69,66.75,66.62,66.66,43649.0
2024-09-27 12:20:00,66.67,66.71,66.62,66.63,37818.0,66.67,66.71,66.62,66.63,37818.0
2024-09-27 12:30:00,66.64,66.7,66.58,66.6,32227.0,66.64,66.7,66.58,66.6,32227.0
2024-09-27 12:40:00,66.6,66.64,66.57,66.6,52852.0,66.6,66.64,66.57,66.6,52852.0
2024-09-27 12:50:00,66.6,66.67,66.59,66.62,26925.0,66.6,66.67,66.59,66.62,26925.0
2024-09-27 13:00:00,66.61,66.67,66.48,66.48,31025.0,66.61,66.67,66.48,66.48,31025.0
2024-09-27 13:10:00,66.48,66.58,66.47,66.55,40285.0,66.48,66.58,66.47,66.55,40285.0
2024-09-27 13:20:00,66.56,66.57,66.4,66.44,32671.0,66.56,66.57,66.4,66.44,32671.0
2024-09-27 13:30:00,66.47,66.49,66.42,66.43,33366.0,66.47,66.49,66.42,66.43,33366.0
2024-09-27 13:40:00,66.44,66.63,66.42,66.57,78663.0,66.44,66.63,66.42,66.57,78663.0
2024-09-27 13:50:00,66.59,66.69,66.56,66.67,21399.0,66.59,66.69,66.56,66.67,21399.0
2024-09-27 14:00:00,66.65,66.69,66.54,66.55,32044.0,66.65,66.69,66.54,66.55,32044.0
2024-09-27 14:10:00,66.55,66.65,66.53,66.64,30289.0,66.55,66.65,66.53,66.64,30289.0
2024-09-27 14:20:00,66.66,66.75,66.62,66.66,36386.0,66.66,66.75,66.62,66.66,36386.0
2024-09-27 14:30:00,66.68,66.68,66.44,66.45,47313.0,66.68,66.68,66.44,66.45,47313.0
2024-09-27 14:40:00,66.46,66.62,66.42,66.58,58012.0,66.46,66.62,66.42,66.58,58012.0
2024-09-27 14:50:00,66.58,66.64,66.53,66.62,42859.0,66.58,66.64,66.53,66.62,42859.0
2024-09-27 15:00:00,66.62,66.67,66.61,66.64,47590.0,66.62,66.67,66.61,66.64,47590.0
2024-09-27 15:10:00,66.65,66.73,66.57,66.69,59862.0,66.65,66.73,66.57,66.69,59862.0
2024-09-27 15:20:00,66.7,66.71,66.41,66.42,76979.0,66.7,66.71,66.41,66.42,76979.0
2024-09-27 15:30:00,66.42,66.5,66.35,66.37,114277.0,66.42,66.5,66.35,66.37,114277.0
2024-09-27 15:40:00,66.36,66.43,66.24,66.27,159448.0,66.36,66.43,66.24,66.27,159448.0
2024-09-27 15:50:00,66.28,66.6,66.28,66.56,671953.0,66.28,66.6,66.28,66.56,671953.0
2024-09-30 09:30:00,66.18,66.75,66.0,66.09,97083.0,66.18,66.75,66.0,66.09,97083.0
2024-09-30 09:40:00,66.09,66.67,66.05,66.37,72509.0,66.09,66.67,66.05,66.37,72509.0
2024-09-30 09:50:00,66.37,66.46,66.17,66.29,55306.0,66.37,66.46,66.17,66.29,55306.0
2024-09-30 10:00:00,66.26,66.29,66.07,66.16,119536.0,66.26,66.29,66.07,66.16,119536.0
2024-09-30 10:10:00,66.16,66.17,65.85,65.9,77682.0,66.16,66.17,65.85,65.9,77682.0
2024-09-30 10:20:00,65.9,66.06,65.83,65.95,60639.0,65.9,66.06,65.83,65.95,60639.0
2024-09-30 10:30:00,65.96,65.98,65.87,65.94,38008.0,65.96,65.98,65.87,65.94,38008.0
2024-09-30 10:40:00,65.93,65.93,65.74,65.75,47113.0,65.93,65.93,65.74,65.75,47113.0
2024-09-30 10:50:00,65.75,65.87,65.71,65.83,35799.0,65.75,65.87,65.71,65.83,35799.0
2024-09-30 11:00:00,65.84,65.84,65.68,65.69,40827.0,65.84,65.84,65.68,65.69,40827.0
2024-09-30 11:10:00,65.69,65.72,65.56,65.58,58901.0,65.69,65.72,65.56,65.58,58901.0
2024-09-30 11:20:00,65.59,65.66,65.42,65.59,129243.0,65.59,65.66,65.42,65.59,129243.0
2024-09-30 11:30:00,65.6,65.67,65.44,65.48,123233.0,65.6,65.67,65.44,65.48,123233.0
2024-09-30 11:40:00,65.47,65.61,65.42,65.48,96146.0,65.47,65.61,65.42,65.48,96146.0
2024-09-30 11:50:00,65.49,65.52,65.36,65.44,60828.0,65.49,65.52,65.36,65.44,60828.0
2024-09-30 12:00:00,65.44,65.62,65.43,65.59,50256.0,65.44,65.62,65.43,65.59,50256.0
2024-09-30 12:10:00,65.59,65.59,65.49,65.55,40467.0,65.59,65.59,65.49,65.55,40467.0
2024-09-30 12:20:00,65.56,65.65,65.51,65.59,52721.0,65.56,65.65,65.51,65.59,52721.0
2024-09-30 12:30:00,65.59,65.6,65.48,65.48,54826.0,65.59,65.6,65.48,65.48,54826.0
2024-09-30 12:40:00,65.48,65.54,65.42,65.47,72294.0,65.48,65.54,65.42,65.47,72294.0
2024-09-30 12:50:00,65.48,65.63,65.47,65.61,59888.0,65.48,65.63,65.47,65.61,59888.0
2024-09-30 13:00:00,65.62,65.74,65.55,65.69,70333.0,65.62,65.74,65.55,65.69,70333.0
2024-09-30 13:10:00,65.69,65.71,65.53,65.53,54099.0,65.69,65.71,65.53,65.53,54099.0
2024-09-30 13:20:00,65.53,65.6,65.49,65.54,97836.0,65.53,65.6,65.49,65.54,97836.0
2024-09-30 13:30:00,65.54,65.56,65.51,65.54,38814.0,65.54,65.56,65.51,65.54,38814.0
2024-09-30 13:40:00,65.54,65.55,65.48,65.51,102142.0,65.54,65.55,65.48,65.51,102142.0
2024-09-30 13:50:00,65.51,65.78,65.47,65.69,967751.0,65.51,65.78,65.47,65.69,967751.0
2024-09-30 14:00:00,65.68,65.72,65.5,65.51,87504.0,65.68,65.72,65.5,65.51,87504.0
2024-09-30 14:10:00,65.52,65.55,65.3,65.31,84217.0,65.52,65.55,65.3,65.31,84217.0
2024-09-30 14:20:00,65.3,65.34,65.2,65.28,92856.0,65.3,65.34,65.2,65.28,92856.0
2024-09-30 14:30:00,65.28,65.48,65.2,65.4,77907.0,65.28,65.48,65.2,65.4,77907.0
2024-09-30 14:40:00,65.42,65.51,65.37,65.46,57400.0,65.42,65.51,65.37,65.46,57400.0
2024-09-30 14:50:00,65.45,65.59,65.45,65.55,64453.0,65.45,65.59,65.45,65.55,64453.0
2024-09-30 15:00:00,65.54,65.56,65.48,65.51,59680.0,65.54,65.56,65.48,65.51,59680.0
2024-09-30 15:10:00,65.52,65.55,65.44,65.52,68716.0,65.52,65.55,65.44,65.52,68716.0
2024-09-30 15:20:00,65.51,65.57,65.39,65.44,119760.0,65.51,65.57,65.39,65.44,119760.0
2024-09-30 15:30:00,65.44,65.69,65.4,65.68,149367.0,65.44,65.69,65.4,65.68,149367.0
2024-09-30 15:40:00,65.69,65.75,65.4,65.54,395986.0,65.69,65.75,65.4,65.54,395986.0
2024-09-30 15:50:00,65.56,66.08,65.5,65.99,751772.0,65.56,66.08,65.5,65.99,751772.0
2024-10-01 09:30:00,66.08,66.29,65.5,65.73,137807.0,66.08,66.29,65.5,65.73,137807.0
2024-10-01 09:40:00,65.71,65.72,65.16,65.55,118066.0,65.71,65.72,65.16,65.55,118066.0
2024-10-01 09:50:00,65.58,65.86,65.44,65.8,47452.0,65.58,65.86,65.44,65.8,47452.0
2024-10-01 10:00:00,65.76,65.99,65.51,65.53,49751.0,65.76,65.99,65.51,65.53,49751.0
2024-10-01 10:10:00,65.53,66.01,65.53,65.98,72813.0,65.53,66.01,65.53,65.98,72813.0
2024-10-01 10:20:00,65.98,66.32,65.97,66.29,103379.0,65.98,66.32,65.97,66.29,103379.0
2024-10-01 10:30:00,66.3,66.3,66.04,66.2,72923.0,66.3,66.3,66.04,66.2,72923.0
2024-10-01 10:40:00,66.2,66.29,66.0,66.01,68879.0,66.2,66.29,66.0,66.01,68879.0
2024-10-01 10:50:00,65.99,66.17,65.96,66.12,39410.0,65.99,66.17,65.96,66.12,39410.0
2024-10-01 11:00:00,66.11,66.11,65.83,65.83,148332.0,66.11,66.11,65.83,65.83,148332.0
2024-10-01 11:10:00,65.86,65.91,65.76,65.9,60706.0,65.86,65.91,65.76,65.9,60706.0
2024-10-01 11:20:00,65.91,66.04,65.87,66.01,100504.0,65.91,66.04,65.87,66.01,100504.0
2024-10-01 11:30:00,66.03,66.05,65.83,65.86,49187.0,66.03,66.05,65.83,65.86,49187.0
2024-10-01 11:40:00,65.86,65.96,65.85,65.91,27284.0,65.86,65.96,65.85,65.91,27284.0
2024-10-01 11:50:00,65.9,65.98,65.88,65.92,38855.0,65.9,65.98,65.88,65.92,38855.0
2024-10-01 12:00:00,65.93,66.09,65.91,65.96,34888.0,65.93,66.09,65.91,65.96,34888.0
2024-10-01 12:10:00,65.97,66.01,65.86,65.95,37392.0,65.97,66.01,65.86,65.95,37392.0
2024-10-01 12:20:00,65.94,65.97,65.73,65.79,28537.0,65.94,65.97,65.73,65.79,28537.0
2024-10-01 12:30:00,65.77,65.8,65.62,65.73,19678.0,65.77,65.8,65.62,65.73,19678.0
2024-10-01 12:40:00,65.73,65.75,65.52,65.54,22296.0,65.73,65.75,65.52,65.54,22296.0
2024-10-01 12:50:00,65.54,65.78,65.54,65.61,33202.0,65.54,65.78,65.54,65.61,33202.0
2024-10-01 13:00:00,65.63,65.63,65.38,65.42,33362.0,65.63,65.63,65.38,65.42,33362.0
2024-10-01 13:10:00,65.44,65.44,65.22,65.25,60180.0,65.44,65.44,65.22,65.25,60180.0
2024-10-01 13:20:00,65.25,65.28,65.15,65.15,58015.0,65.25,65.28,65.15,65.15,58015.0
2024-10-01 13:30:00,65.14,65.39,65.1,65.37,48135.0,65.14,65.39,65.1,65.37,48135.0
2024-10-01 13:40:00,65.37,65.43,65.34,65.37,27134.0,65.37,65.43,65.34,65.37,27134.0
2024-10-01 13:50:00,65.37,65.59,65.35,65.58,52272.0,65.37,65.59,65.35,65.58,52272.0
2024-10-01 14:00:00,65.59,65.72,65.58,65.69,37633.0,65.59,65.72,65.58,65.69,37633.0
2024-10-01 14:10:00,65.68,65.76,65.65,65.67,84661.0,65.68,65.76,65.65,65.67,84661.0
2024-10-01 14:20:00,65.67,65.8,65.67,65.79,35939.0,65.67,65.8,65.67,65.79,35939.0
2024-10-01 14:30:00,65.8,65.87,65.7,65.72,52003.0,65.8,65.87,65.7,65.72,52003.0
2024-10-01 14:40:00,65.72,65.73,65.62,65.63,64767.0,65.72,65.73,65.62,65.63,64767.0
2024-10-01 14:50:00,65.63,65.7,65.62,65.67,68240.0,65.63,65.7,65.62,65.67,68240.0
2024-10-01 15:00:00,65.67,65.68,65.48,65.5,101731.0,65.67,65.68,65.48,65.5,101731.0
2024-10-01 15:10:00,65.5,65.5,65.39,65.39,91433.0,65.5,65.5,65.39,65.39,91433.0
2024-10-01 15:20:00,65.4,65.45,65.34,65.34,174142.0,65.4,65.45,65.34,65.34,174142.0
2024-10-01 15:30:00,65.34,65.36,65.2,65.23,169828.0,65.34,65.36,65.2,65.23,169828.0
2024-10-01 15:40:00,65.23,65.27,65.04,65.08,206924.0,65.23,65.27,65.04,65.08,206924.0
2024-10-01 15:50:00,65.08,65.17,64.99,65.07,508977.0,65.08,65.17,64.99,65.07,508977.0
2024-10-02 09:30:00,64.91,65.41,64.56,65.05,209515.0,64.91,65.41,64.56,65.05,209515.0
2024-10-02 09:40:00,65.05,65.61,64.88,65.53,194453.0,65.05,65.61,64.88,65.53,194453.0
2024-10-02 09:50:00,65.55,65.77,65.44,65.51,143323.0,65.55,65.77,65.44,65.51,143323.0
2024-10-02 10:00:00,65.5,65.74,65.35,65.47,577875.0,65.5,65.74,65.35,65.47,577875.0
2024-10-02 10:10:00,65.5,65.53,65.38,65.47,87323.0,65.5,65.53,65.38,65.47,87323.0
2024-10-02 10:20:00,65.47,65.47,65.31,65.39,66267.0,65.47,65.47,65.31,65.39,66267.0
2024-10-02 10:30:00,65.37,65.42,65.27,65.31,359684.0,65.37,65.42,65.27,65.31,359684.0
2024-10-02 10:40:00,65.3,65.38,65.19,65.36,142424.0,65.3,65.38,65.19,65.36,142424.0
2024-10-02 10:50:00,65.35,65.37,65.17,65.23,70091.0,65.35,65.37,65.17,65.23,70091.0
2024-10-02 11:00:00,65.22,65.25,65.11,65.12,48443.0,65.22,65.25,65.11,65.12,48443.0
2024-10-02 11:10:00,65.13,65.21,65.06,65.2,51272.0,65.13,65.21,65.06,65.2,51272.0
2024-10-02 11:20:00,65.2,65.2,65.0,65.14,68803.0,65.2,65.2,65.0,65.14,68803.0
2024-10-02 11:30:00,65.15,65.25,65.01,65.03,279618.0,65.15,65.25,65.01,65.03,279618.0
2024-10-02 11:40:00,65.03,65.05,64.96,65.0,55315.0,65.03,65.05,64.96,65.0,55315.0
2024-10-02 11:50:00,65.0,65.01,64.92,64.98,66183.0,65.0,65.01,64.92,64.98,66183.0
2024-10-02 12:00:00,64.98,65.01,64.92,64.98,75946.0,64.98,65.01,64.92,64.98,75946.0
2024-10-02 12:10:00,64.99,65.03,64.88,65.0,60331.0,64.99,65.03,64.88,65.0,60331.0
2024-10-02 12:20:00,65.01,65.05,64.98,65.02,61106.0,65.01,65.05,64.98,65.02,61106.0
2024-10-02 12:30:00,65.02,65.04,64.97,65.01,53153.0,65.02,65.04,64.97,65.01,53153.0
2024-10-02 12:40:00,65.01,65.01,64.9,64.95,55661.0,65.01,65.01,64.9,64.95,55661.0
2024-10-02 12:50:00,64.95,65.0,64.95,64.97,47750.0,64.95,65.0,64.95,64.97,47750.0
2024-10-02 13:00:00,64.97,65.0,64.94,65.0,40339.0,64.97,65.0,64.94,65.0,40339.0
2024-10-02 13:10:00,64.99,65.02,64.96,65.0,63456.0,64.99,65.02,64.96,65.0,63456.0
2024-10-02 13:20:00,65.0,65.09,64.98,64.98,66205.0,65.0,65.09,64.98,64.98,66205.0
2024-10-02 13:30:00,64.98,65.02,64.93,65.01,50724.0,64.98,65.02,64.93,65.01,50724.0
2024-10-02 13:40:00,65.01,65.1,65.0,65.1,71158.0,65.01,65.1,65.0,65.1,71158.0
2024-10-02 13:50:00,65.09,65.13,65.04,65.04,56839.0,65.09,65.13,65.04,65.04,56839.0
2024-10-02 14:00:00,65.05,65.1,65.04,65.06,57864.0,65.05,65.1,65.04,65.06,57864.0
2024-10-02 14:10:00,65.06,65.11,65.05,65.09,96571.0,65.06,65.11,65.05,65.09,96571.0
2024-10-02 14:20:00,65.08,65.14,64.92,64.98,117119.0,65.08,65.14,64.92,64.98,117119.0
2024-10-02 14:30:00,64.98,65.02,64.95,64.99,119185.0,64.98,65.02,64.95,64.99,119185.0
2024-10-02 14:40:00,64.99,65.02,64.98,65.0,102266.0,64.99,65.02,64.98,65.0,102266.0
2024-10-02 14:50:00,65.01,65.02,64.91,65.02,646749.0,65.01,65.02,64.91,65.02,646749.0
2024-10-02 15:00:00,65.03,65.07,65.02,65.06,177396.0,65.03,65.07,65.02,65.06,177396.0
2024-10-02 15:10:00,65.06,65.16,65.0,65.16,173470.0,65.06,65.16,65.0,65.16,173470.0
2024-10-02 15:20:00,65.17,65.17,64.93,64.95,222176.0,65.17,65.17,64.93,64.95,222176.0
2024-10-02 15:30:00,64.95,65.29,64.9,65.2,2631867.0,64.95,65.29,64.9,65.2,2631867.0
2024-10-02 15:40:00,65.2,65.23,65.06,65.09,270639.0,65.2,65.23,65.06,65.09,270639.0
2024-10-02 15:50:00,65.09,65.23,65.0,65.17,729480.0,65.09,65.23,65.0,65.17,729480.0
2024-10-03 09:30:00,64.86,64.97,64.65,64.68,146254.0,64.86,64.97,64.65,64.68,146254.0
2024-10-03 09:40:00,64.67,64.74,64.15,64.21,75507.0,64.67,64.74,64.15,64.21,75507.0
2024-10-03 09:50:00,64.24,64.32,64.08,64.31,193537.0,64.24,64.32,64.08,64.31,193537.0
2024-10-03 10:00:00,64.28,64.67,64.26,64.64,131480.0,64.28,64.67,64.26,64.64,131480.0
2024-10-03 10:10:00,64.64,64.72,64.23,64.4,96069.0,64.64,64.72,64.23,64.4,96069.0
2024-10-03 10:20:00,64.42,64.49,64.19,64.41,59834.0,64.42,64.49,64.19,64.41,59834.0
2024-10-03 10:30:00,64.41,64.75,64.33,64.58,59645.0,64.41,64.75,64.33,64.58,59645.0
2024-10-03 10:40:00,64.58,64.7,64.43,64.59,51204.0,64.58,64.7,64.43,64.59,51204.0
2024-10-03 10:50:00,64.6,64.7,64.44,64.49,82947.0,64.6,64.7,64.44,64.49,82947.0
2024-10-03 11:00:00,64.48,64.55,64.42,64.51,48876.0,64.48,64.55,64.42,64.51,48876.0
2024-10-03 11:10:00,64.51,64.65,64.47,64.63,55855.0,64.51,64.65,64.47,64.63,55855.0
2024-10-03 11:20:00,64.62,64.67,64.51,64.56,81481.0,64.62,64.67,64.51,64.56,81481.0
2024-10-03 11:30:00,64.56,64.62,64.35,64.41,138290.0,64.56,64.62,64.35,64.41,138290.0
2024-10-03 11:40:00,64.4,64.65,64.4,64.59,114582.0,64.4,64.65,64.4,64.59,114582.0
2024-10-03 11:50:00,64.59,64.69,64.59,64.6,41762.0,64.59,64.69,64.59,64.6,41762.0
2024-10-03 12:00:00,64.6,64.7,64.59,64.68,46152.0,64.6,64.7,64.59,64.68,46152.0
2024-10-03 12:10:00,64.67,64.82,64.67,64.79,50352.0,64.67,64.82,64.67,64.79,50352.0
2024-10-03 12:20:00,64.8,64.88,64.76,64.86,106039.0,64.8,64.88,64.76,64.86,106039.0
2024-10-03 12:30:00,64.86,65.11,64.81,65.03,140742.0,64.86,65.11,64.81,65.03,140742.0
2024-10-03 12:40:00,65.03,65.14,64.93,65.05,161056.0,65.03,65.14,64.93,65.05,161056.0
2024-10-03 12:50:00,65.05,65.35,64.97,65.33,55089.0,65.05,65.35,64.97,65.33,55089.0
2024-10-03 13:00:00,65.33,65.51,65.18,65.5,338006.0,65.33,65.51,65.18,65.5,338006.0
2024-10-03 13:10:00,65.49,65.55,65.37,65.5,103343.0,65.49,65.55,65.37,65.5,103343.0
2024-10-03 13:20:00,65.49,65.77,65.48,65.48,66845.0,65.49,65.77,65.48,65.48,66845.0
2024-10-03 13:30:00,65.5,65.94,65.45,65.77,289417.0,65.5,65.94,65.45,65.77,289417.0
2024-10-03 13:40:00,65.77,66.04,65.71,65.88,97222.0,65.77,66.04,65.71,65.88,97222.0
2024-10-03 13:50:00,65.87,65.92,65.66,65.67,95559.0,65.87,65.92,65.66,65.67,95559.0
2024-10-03 14:00:00,65.66,65.76,65.63,65.71,44917.0,65.66,65.76,65.63,65.71,44917.0
2024-10-03 14:10:00,65.72,65.8,65.71,65.76,47670.0,65.72,65.8,65.71,65.76,47670.0
2024-10-03 14:20:00,65.75,65.77,65.67,65.75,41822.0,65.75,65.77,65.67,65.75,41822.0
2024-10-03 14:30:00,65.75,65.75,65.65,65.66,37945.0,65.75,65.75,65.65,65.66,37945.0
2024-10-03 14:40:00,65.66,65.66,65.49,65.55,49307.0,65.66,65.66,65.49,65.55,49307.0
2024-10-03 14:50:00,65.55,65.63,65.27,65.28,44795.0,65.55,65.63,65.27,65.28,44795.0
2024-10-03 15:00:00,65.29,65.36,65.19,65.2,73362.0,65.29,65.36,65.19,65.2,73362.0
2024-10-03 15:10:00,65.2,65.21,65.09,65.09,96974.0,65.2,65.21,65.09,65.09,96974.0
2024-10-03 15:20:00,65.09,65.11,64.92,64.92,215404.0,65.09,65.11,64.92,64.92,215404.0
2024-10-03 15:30:00,64.93,65.23,64.92,65.23,189380.0,64.93,65.23,64.92,65.23,189380.0
2024-10-03 15:40:00,65.23,65.36,65.1,65.31,140887.0,65.23,65.36,65.1,65.31,140887.0
2024-10-03 15:50:00,65.31,65.46,65.23,65.38,451196.0,65.31,65.46,65.23,65.38,451196.0
2024-10-04 09:30:00,65.79,65.84,64.51,64.52,218274.0,65.79,65.84,64.51,64.52,218274.0
2024-10-04 09:40:00,64.69,65.28,64.61,65.0,101258.0,64.69,65.28,64.61,65.0,101258.0
2024-10-04 09:50:00,64.99,64.99,64.53,64.71,166083.0,64.99,64.99,64.53,64.71,166083.0
2024-10-04 10:00:00,64.69,65.08,64.6,65.0,88719.0,64.69,65.08,64.6,65.0,88719.0
2024-10-04 10:10:00,64.94,65.01,64.61,64.81,58966.0,64.94,65.01,64.61,64.81,58966.0
2024-10-04 10:20:00,64.77,64.82,64.39,64.48,74150.0,64.77,64.82,64.39,64.48,74150.0
2024-10-04 10:30:00,64.47,64.8,64.45,64.8,197952.0,64.47,64.8,64.45,64.8,197952.0
2024-10-04 10:40:00,64.79,64.9,64.69,64.69,42282.0,64.79,64.9,64.69,64.69,42282.0
2024-10-04 10:50:00,64.69,64.88,64.61,64.72,470498.0,64.69,64.88,64.61,64.72,470498.0
2024-10-04 11:00:00,64.7,64.74,64.39,64.42,60719.0,64.7,64.74,64.39,64.42,60719.0
2024-10-04 11:10:00,64.42,64.56,64.42,64.46,94816.0,64.42,64.56,64.42,64.46,94816.0
2024-10-04 11:20:00,64.47,64.47,64.19,64.31,50719.0,64.47,64.47,64.19,64.31,50719.0
2024-10-04 11:30:00,64.28,64.53,64.21,64.46,49880.0,64.28,64.53,64.21,64.46,49880.0
2024-10-04 11:40:00,64.45,64.48,64.18,64.19,86896.0,64.45,64.48,64.18,64.19,86896.0
2024-10-04 11:50:00,64.2,64.29,64.12,64.13,70355.0,64.2,64.29,64.12,64.13,70355.0
2024-10-04 12:00:00,64.13,64.2,64.05,64.09,70916.0,64.13,64.2,64.05,64.09,70916.0
2024-10-04 12:10:00,64.1,64.36,64.09,64.36,73908.0,64.1,64.36,64.09,64.36,73908.0
2024-10-04 12:20:00,64.36,64.39,64.3,64.34,27415.0,64.36,64.39,64.3,64.34,27415.0
2024-10-04 12:30:00,64.34,64.51,64.32,64.48,50457.0,64.34,64.51,64.32,64.48,50457.0
2024-10-04 12:40:00,64.49,64.64,64.42,64.62,30101.0,64.49,64.64,64.42,64.62,30101.0
2024-10-04 12:50:00,64.61,64.63,64.52,64.53,32617.0,64.61,64.63,64.52,64.53,32617.0
2024-10-04 13:00:00,64.53,64.63,64.52,64.59,18464.0,64.53,64.63,64.52,64.59,18464.0
2024-10-04 13:10:00,64.58,64.66,64.54,64.6,39468.0,64.58,64.66,64.54,64.6,39468.0
2024-10-04 13:20:00,64.6,64.62,64.38,64.43,37959.0,64.6,64.62,64.38,64.43,37959.0
2024-10-04 13:30:00,64.43,64.51,64.35,64.42,35361.0,64.43,64.51,64.35,64.42,35361.0
2024-10-04 13:40:00,64.42,64.69,64.41,64.55,92547.0,64.42,64.69,64.41,64.55,92547.0
2024-10-04 13:50:00,64.58,64.68,64.46,64.62,123970.0,64.58,64.68,64.46,64.62,123970.0
2024-10-04 14:00:00,64.6,64.92,64.58,64.89,165052.0,64.6,64.92,64.58,64.89,165052.0
2024-10-04 14:10:00,64.89,64.9,64.58,64.64,56118.0,64.89,64.9,64.58,64.64,56118.0
2024-10-04 14:20:00,64.64,64.87,64.63,64.87,33715.0,64.64,64.87,64.63,64.87,33715.0
2024-10-04 14:30:00,64.86,65.06,64.85,65.04,112019.0,64.86,65.06,64.85,65.04,112019.0
2024-10-04 14:40:00,65.05,65.06,64.91,64.96,22186.0,65.05,65.06,64.91,64.96,22186.0
2024-10-04 14:50:00,64.96,65.3,64.93,65.29,124653.0,64.96,65.3,64.93,65.29,124653.0
2024-10-04 15:00:00,65.28,65.42,65.25,65.4,84159.0,65.28,65.42,65.25,65.4,84159.0
2024-10-04 15:10:00,65.4,65.54,65.37,65.54,114416.0,65.4,65.54,65.37,65.54,114416.0
2024-10-04 15:20:00,65.53,65.67,65.47,65.65,103323.0,65.53,65.67,65.47,65.65,103323.0
2024-10-04 15:30:00,65.64,65.74,65.57,65.73,145498.0,65.64,65.74,65.57,65.73,145498.0
2024-10-04 15:40:00,65.73,65.77,65.48,65.57,116048.0,65.73,65.77,65.48,65.57,116048.0
2024-10-04 15:50:00,65.58,65.6,65.43,65.48,400258.0,65.58,65.6,65.43,65.48,400258.0
2024-10-07 09:30:00,65.05,65.19,64.82,64.87,61199.0,65.05,65.19,64.82,64.87,61199.0
2024-10-07 09:40:00,64.88,64.99,64.78,64.84,15382.0,64.88,64.99,64.78,64.84,15382.0
2024-10-07 09:50:00,64.82,64.97,64.69,64.73,39692.0,64.82,64.97,64.69,64.73,39692.0
2024-10-07 10:00:00,64.73,64.88,64.57,64.58,62143.0,64.73,64.88,64.57,64.58,62143.0
2024-10-07 10:10:00,64.57,64.84,64.44,64.81,78442.0,64.57,64.84,64.44,64.81,78442.0
2024-10-07 10:20:00,64.81,65.06,64.79,64.98,71411.0,64.81,65.06,64.79,64.98,71411.0
2024-10-07 10:30:00,64.96,64.99,64.83,64.9,29132.0,64.96,64.99,64.83,64.9,29132.0
2024-10-07 10:40:00,64.92,64.94,64.81,64.83,25779.0,64.92,64.94,64.81,64.83,25779.0
2024-10-07 10:50:00,64.83,64.86,64.67,64.69,35466.0,64.83,64.86,64.67,64.69,35466.0
2024-10-07 11:00:00,64.69,64.7,64.43,64.53,41543.0,64.69,64.7,64.43,64.53,41543.0
2024-10-07 11:10:00,64.52,64.62,64.51,64.57,35591.0,64.52,64.62,64.51,64.57,35591.0
2024-10-07 11:20:00,64.56,64.9,64.31,64.39,210110.0,64.56,64.9,64.31,64.39,210110.0
2024-10-07 11:30:00,64.4,64.48,64.36,64.47,53928.0,64.4,64.48,64.36,64.47,53928.0
2024-10-07 11:40:00,64.48,64.6,64.48,64.59,22341.0,64.48,64.6,64.48,64.59,22341.0
2024-10-07 11:50:00,64.59,64.59,64.47,64.5,80197.0,64.59,64.59,64.47,64.5,80197.0
2024-10-07 12:00:00,64.51,64.59,64.5,64.53,34320.0,64.51,64.59,64.5,64.53,34320.0
2024-10-07 12:10:00,64.53,64.69,64.41,64.67,61092.0,64.53,64.69,64.41,64.67,61092.0
2024-10-07 12:20:00,64.68,64.7,64.58,64.64,33153.0,64.68,64.7,64.58,64.64,33153.0
2024-10-07 12:30:00,64.64,64.66,64.55,64.56,21809.0,64.64,64.66,64.55,64.56,21809.0
2024-10-07 12:40:00,64.57,64.61,64.5,64.56,27602.0,64.57,64.61,64.5,64.56,27602.0
2024-10-07 12:50:00,64.55,64.6,64.55,64.6,21886.0,64.55,64.6,64.55,64.6,21886.0
2024-10-07 13:00:00,64.6,64.6,64.47,64.49,25391.0,64.6,64.6,64.47,64.49,25391.0
2024-10-07 13:10:00,64.5,64.61,64.48,64.56,33258.0,64.5,64.61,64.48,64.56,33258.0
2024-10-07 13:20:00,64.56,64.56,64.48,64.49,25051.0,64.56,64.56,64.48,64.49,25051.0
2024-10-07 13:30:00,64.48,64.5,64.31,64.31,76236.0,64.48,64.5,64.31,64.31,76236.0
2024-10-07 13:40:00,64.32,64.34,64.24,64.33,24046.0,64.32,64.34,64.24,64.33,24046.0
2024-10-07 13:50:00,64.31,64.39,64.3,64.36,26247.0,64.31,64.39,64.3,64.36,26247.0
2024-10-07 14:00:00,64.36,64.37,64.29,64.34,27145.0,64.36,64.37,64.29,64.34,27145.0
2024-10-07 14:10:00,64.34,64.4,64.33,64.38,34882.0,64.34,64.4,64.33,64.38,34882.0
2024-10-07 14:20:00,64.38,64.43,64.31,64.33,36589.0,64.38,64.43,64.31,64.33,36589.0
2024-10-07 14:30:00,64.31,64.31,64.11,64.17,63450.0,64.31,64.31,64.11,64.17,63450.0
2024-10-07 14:40:00,64.17,64.21,64.0,64.06,83172.0,64.17,64.21,64.0,64.06,83172.0
2024-10-07 14:50:00,64.05,64.18,64.05,64.12,44990.0,64.05,64.18,64.05,64.12,44990.0
2024-10-07 15:00:00,64.14,64.34,64.11,64.33,110171.0,64.14,64.34,64.11,64.33,110171.0
2024-10-07 15:10:00,64.34,64.42,64.3,64.33,60028.0,64.34,64.42,64.3,64.33,60028.0
2024-10-07 15:20:00,64.33,64.44,64.31,64.33,50553.0,64.33,64.44,64.31,64.33,50553.0
2024-10-07 15:30:00,64.33,64.36,64.2,64.36,71914.0,64.33,64.36,64.2,64.36,71914.0
2024-10-07 15:40:00,64.36,64.44,64.3,64.43,88255.0,64.36,64.44,64.3,64.43,88255.0
2024-10-07 15:50:00,64.44,64.62,64.4,64.55,331163.0,64.44,64.62,64.4,64.55,331163.0
2024-10-08 09:30:00,64.82,65.22,64.72,64.76,79131.0,64.82,65.22,64.72,64.76,79131.0
2024-10-08 09:40:00,64.8,64.87,64.51,64.72,62641.0,64.8,64.87,64.51,64.72,62641.0
2024-10-08 09:50:00,64.72,65.12,64.68,65.12,53676.0,64.72,65.12,64.68,65.12,53676.0
2024-10-08 10:00:00,65.12,65.43,65.1,65.3,81307.0,65.12,65.43,65.1,65.3,81307.0
2024-10-08 10:10:00,65.34,65.61,65.33,65.61,66965.0,65.34,65.61,65.33,65.61,66965.0
2024-10-08 10:20:00,65.57,65.76,65.51,65.56,94265.0,65.57,65.76,65.51,65.56,94265.0
2024-10-08 10:30:00,65.56,65.71,65.49,65.56,55457.0,65.56,65.71,65.49,65.56,55457.0
2024-10-08 10:40:00,65.56,65.8,65.55,65.63,62673.0,65.56,65.8,65.55,65.63,62673.0
2024-10-08 10:50:00,65.63,65.74,65.62,65.67,35987.0,65.63,65.74,65.62,65.67,35987.0
2024-10-08 11:00:00,65.67,66.11,65.67,65.71,192317.0,65.67,66.11,65.67,65.71,192317.0
2024-10-08 11:10:00,65.72,66.15,65.67,65.99,287263.0,65.72,66.15,65.67,65.99,287263.0
2024-10-08 11:20:00,65.99,66.19,65.92,66.13,81022.0,65.99,66.19,65.92,66.13,81022.0
2024-10-08 11:30:00,66.15,66.28,66.15,66.2,73126.0,66.15,66.28,66.15,66.2,73126.0
2024-10-08 11:40:00,66.2,66.32,66.14,66.19,78112.0,66.2,66.32,66.14,66.19,78112.0
2024-10-08 11:50:00,66.2,66.36,66.2,66.25,46366.0,66.2,66.36,66.2,66.25,46366.0
2024-10-08 12:00:00,66.25,66.6,66.25,66.59,62024.0,66.25,66.6,66.25,66.59,62024.0
2024-10-08 12:10:00,66.6,67.08,66.59,67.08,159038.0,66.6,67.08,66.59,67.08,159038.0
2024-10-08 12:20:00,67.08,67.28,67.05,67.22,156116.0,67.08,67.28,67.05,67.22,156116.0
2024-10-08 12:30:00,67.25,68.51,67.19,68.45,479284.0,67.25,68.51,67.19,68.45,479284.0
2024-10-08 12:40:00,68.42,68.76,67.92,67.93,857288.0,68.42,68.76,67.92,67.93,857288.0
2024-10-08 12:50:00,67.93,68.81,67.62,67.76,630852.0,67.93,68.81,67.62,67.76,630852.0
2024-10-08 13:00:00,67.76,68.13,67.51,67.83,200717.0,67.76,68.13,67.51,67.83,200717.0
2024-10-08 13:10:00,67.85,67.96,67.53,67.93,69134.0,67.85,67.96,67.53,67.93,69134.0
2024-10-08 13:20:00,67.92,68.09,67.51,67.67,134236.0,67.92,68.09,67.51,67.67,134236.0
2024-10-08 13:30:00,67.66,68.06,67.59,67.91,99792.0,67.66,68.06,67.59,67.91,99792.0
2024-10-08 13:40:00,67.9,68.04,67.63,67.64,81779.0,67.9,68.04,67.63,67.64,81779.0
2024-10-08 13:50:00,67.65,68.05,67.59,68.05,69359.0,67.65,68.05,67.59,68.05,69359.0
2024-10-08 14:00:00,68.05,68.1,67.66,67.73,121733.0,68.05,68.1,67.66,67.73,121733.0
2024-10-08 14:10:00,67.78,68.02,67.78,68.02,58284.0,67.78,68.02,67.78,68.02,58284.0
2024-10-08 14:20:00,68.0,68.02,67.9,67.95,163844.0,68.0,68.02,67.9,67.95,163844.0
2024-10-08 14:30:00,67.95,68.28,67.95,68.24,93204.0,67.95,68.28,67.95,68.24,93204.0
2024-10-08 14:40:00,68.26,68.61,68.21,68.48,123017.0,68.26,68.61,68.21,68.48,123017.0
2024-10-08 14:50:00,68.48,68.78,68.48,68.74,182180.0,68.48,68.78,68.48,68.74,182180.0
2024-10-08 15:00:00,68.73,68.73,68.44,68.56,168550.0,68.73,68.73,68.44,68.56,168550.0
2024-10-08 15:10:00,68.57,68.66,68.26,68.38,232038.0,68.57,68.66,68.26,68.38,232038.0
2024-10-08 15:20:00,68.38,68.62,68.33,68.6,135408.0,68.38,68.62,68.33,68.6,135408.0
2024-10-08 15:30:00,68.59,68.89,68.57,68.59,425251.0,68.59,68.89,68.57,68.59,425251.0
2024-10-08 15:40:00,68.57,68.58,68.2,68.54,314992.0,68.57,68.58,68.2,68.54,314992.0
2024-10-08 15:50:00,68.52,68.75,68.48,68.54,980193.0,68.52,68.75,68.48,68.54,980193.0
2024-10-09 09:30:00,68.72,69.02,67.89,68.29,104250.0,68.72,69.02,67.89,68.29,104250.0
2024-10-09 09:40:00,68.31,68.38,67.86,68.16,86634.0,68.31,68.38,67.86,68.16,86634.0
2024-10-09 09:50:00,68.14,68.26,68.01,68.26,36285.0,68.14,68.26,68.01,68.26,36285.0
2024-10-09 10:00:00,68.27,68.29,67.93,68.19,61995.0,68.27,68.29,67.93,68.19,61995.0
2024-10-09 10:10:00,68.23,68.31,68.05,68.09,29211.0,68.23,68.31,68.05,68.09,29211.0
2024-10-09 10:20:00,68.08,68.08,67.74,67.93,32128.0,68.08,68.08,67.74,67.93,32128.0
2024-10-09 10:30:00,67.93,68.04,67.86,67.88,48358.0,67.93,68.04,67.86,67.88,48358.0
2024-10-09 10:40:00,67.87,68.4,67.84,68.4,79924.0,67.87,68.4,67.84,68.4,79924.0
2024-10-09 10:50:00,68.4,68.47,68.2,68.33,101695.0,68.4,68.47,68.2,68.33,101695.0
2024-10-09 11:00:00,68.34,68.4,68.23,68.32,50185.0,68.34,68.4,68.23,68.32,50185.0
2024-10-09 11:10:00,68.32,68.41,68.19,68.2,85864.0,68.32,68.41,68.19,68.2,85864.0
2024-10-09 11:20:00,68.2,68.28,68.17,68.27,47605.0,68.2,68.28,68.17,68.27,47605.0
2024-10-09 11:30:00,68.27,68.36,68.26,68.34,40804.0,68.27,68.36,68.26,68.34,40804.0
2024-10-09 11:40:00,68.35,68.46,68.31,68.35,50930.0,68.35,68.46,68.31,68.35,50930.0
2024-10-09 11:50:00,68.34,68.46,68.34,68.39,37531.0,68.34,68.46,68.34,68.39,37531.0
2024-10-09 12:00:00,68.39,68.42,68.27,68.37,35278.0,68.39,68.42,68.27,68.37,35278.0
2024-10-09 12:10:00,68.38,68.38,68.25,68.27,52762.0,68.38,68.38,68.25,68.27,52762.0
2024-10-09 12:20:00,68.26,68.57,68.26,68.49,85455.0,68.26,68.57,68.26,68.49,85455.0
2024-10-09 12:30:00,68.47,68.48,68.2,68.38,74351.0,68.47,68.48,68.2,68.38,74351.0
2024-10-09 12:40:00,68.37,68.42,68.28,68.35,33166.0,68.37,68.42,68.28,68.35,33166.0
2024-10-09 12:50:00,68.35,68.41,68.22,68.22,36242.0,68.35,68.41,68.22,68.22,36242.0
2024-10-09 13:00:00,68.21,68.21,67.95,68.08,132576.0,68.21,68.21,67.95,68.08,132576.0
2024-10-09 13:10:00,68.06,68.31,67.97,68.27,59898.0,68.06,68.31,67.97,68.27,59898.0
2024-10-09 13:20:00,68.25,68.29,68.15,68.2,53220.0,68.25,68.29,68.15,68.2,53220.0
2024-10-09 13:30:00,68.2,68.23,68.13,68.17,45676.0,68.2,68.23,68.13,68.17,45676.0
2024-10-09 13:40:00,68.17,68.19,67.91,68.06,62924.0,68.17,68.19,67.91,68.06,62924.0
2024-10-09 13:50:00,68.07,68.07,67.95,68.0,56477.0,68.07,68.07,67.95,68.0,56477.0
2024-10-09 14:00:00,67.99,68.02,67.83,67.89,37323.0,67.99,68.02,67.83,67.89,37323.0
2024-10-09 14:10:00,67.89,67.94,67.81,67.84,48003.0,67.89,67.94,67.81,67.84,48003.0
2024-10-09 14:20:00,67.84,67.91,67.78,67.83,45647.0,67.84,67.91,67.78,67.83,45647.0
2024-10-09 14:30:00,67.82,67.88,67.77,67.84,37226.0,67.82,67.88,67.77,67.84,37226.0
2024-10-09 14:40:00,67.84,67.91,67.75,67.89,48709.0,67.84,67.91,67.75,67.89,48709.0
2024-10-09 14:50:00,67.89,67.92,67.78,67.92,42195.0,67.89,67.92,67.78,67.92,42195.0
2024-10-09 15:00:00,67.92,68.01,67.91,67.98,48106.0,67.92,68.01,67.91,67.98,48106.0
2024-10-09 15:10:00,67.98,68.0,67.88,67.97,46236.0,67.98,68.0,67.88,67.97,46236.0
2024-10-09 15:20:00,67.97,68.03,67.95,68.01,56904.0,67.97,68.03,67.95,68.01,56904.0
2024-10-09 15:30:00,68.0,68.02,67.87,67.87,86067.0,68.0,68.02,67.87,67.87,86067.0
2024-10-09 15:40:00,67.87,68.0,67.86,67.95,163441.0,67.87,68.0,67.86,67.95,163441.0
2024-10-09 15:50:00,67.96,68.06,67.91,68.03,729401.0,67.96,68.06,67.91,68.03,729401.0
2024-10-10 09:30:00,67.65,68.43,67.59,68.17,76081.0,67.65,68.43,67.59,68.17,76081.0
2024-10-10 09:40:00,68.22,68.37,68.09,68.33,49469.0,68.22,68.37,68.09,68.33,49469.0
2024-10-10 09:50:00,68.37,68.52,68.2,68.2,53523.0,68.37,68.52,68.2,68.2,53523.0
2024-10-10 10:00:00,68.2,68.38,68.1,68.29,43373.0,68.2,68.38,68.1,68.29,43373.0
2024-10-10 10:10:00,68.32,68.41,68.22,68.22,24572.0,68.32,68.41,68.22,68.22,24572.0
2024-10-10 10:20:00,68.21,68.29,68.08,68.09,28847.0,68.21,68.29,68.08,68.09,28847.0
2024-10-10 10:30:00,68.09,68.15,67.98,68.0,23313.0,68.09,68.15,67.98,68.0,23313.0
2024-10-10 10:40:00,68.0,68.06,67.88,67.95,18671.0,68.0,68.06,67.88,67.95,18671.0
2024-10-10 10:50:00,67.93,67.99,67.87,67.91,52161.0,67.93,67.99,67.87,67.91,52161.0
2024-10-10 11:00:00,67.9,68.24,67.9,68.22,28152.0,67.9,68.24,67.9,68.22,28152.0
2024-10-10 11:10:00,68.22,68.3,68.15,68.16,29219.0,68.22,68.3,68.15,68.16,29219.0
2024-10-10 11:20:00,68.15,68.17,68.02,68.06,20033.0,68.15,68.17,68.02,68.06,20033.0
2024-10-10 11:30:00,68.06,68.2,68.03,68.15,23889.0,68.06,68.2,68.03,68.15,23889.0
2024-10-10 11:40:00,68.17,68.25,68.13,68.14,22400.0,68.17,68.25,68.13,68.14,22400.0
2024-10-10 11:50:00,68.15,68.24,68.12,68.22,30846.0,68.15,68.24,68.12,68.22,30846.0
2024-10-10 12:00:00,68.23,68.26,68.14,68.25,22727.0,68.23,68.26,68.14,68.25,22727.0
2024-10-10 12:10:00,68.25,68.43,68.25,68.41,32692.0,68.25,68.43,68.25,68.41,32692.0
2024-10-10 12:20:00,68.4,68.41,68.32,68.36,21212.0,68.4,68.41,68.32,68.36,21212.0
2024-10-10 12:30:00,68.36,68.37,68.22,68.27,21670.0,68.36,68.37,68.22,68.27,21670.0
2024-10-10 12:40:00,68.26,68.28,67.98,67.99,47311.0,68.26,68.28,67.98,67.99,47311.0
2024-10-10 12:50:00,67.99,68.02,67.94,67.98,23403.0,67.99,68.02,67.94,67.98,23403.0
2024-10-10 13:00:00,67.97,68.01,67.94,67.99,35212.0,67.97,68.01,67.94,67.99,35212.0
2024-10-10 13:10:00,67.99,68.06,67.96,68.01,106109.0,67.99,68.06,67.96,68.01,106109.0
2024-10-10 13:20:00,68.01,68.26,68.0,68.25,60270.0,68.01,68.26,68.0,68.25,60270.0
2024-10-10 13:30:00,68.24,68.35,68.24,68.28,29253.0,68.24,68.35,68.24,68.28,29253.0
2024-10-10 13:40:00,68.31,68.36,68.25,68.27,29753.0,68.31,68.36,68.25,68.27,29753.0
2024-10-10 13:50:00,68.26,68.33,68.15,68.31,28615.0,68.26,68.33,68.15,68.31,28615.0
2024-10-10 14:00:00,68.32,68.34,68.23,68.3,40161.0,68.32,68.34,68.23,68.3,40161.0
2024-10-10 14:10:00,68.31,68.33,68.13,68.13,31911.0,68.31,68.33,68.13,68.13,31911.0
2024-10-10 14:20:00,68.13,68.16,68.09,68.15,26791.0,68.13,68.16,68.09,68.15,26791.0
2024-10-10 14:30:00,68.14,68.24,68.14,68.22,24162.0,68.14,68.24,68.14,68.22,24162.0
2024-10-10 14:40:00,68.23,68.24,68.14,68.15,23440.0,68.23,68.24,68.14,68.15,23440.0
2024-10-10 14:50:00,68.15,68.15,68.09,68.12,28535.0,68.15,68.15,68.09,68.12,28535.0
2024-10-10 15:00:00,68.12,68.16,68.03,68.03,35187.0,68.12,68.16,68.03,68.03,35187.0
2024-10-10 15:10:00,68.04,68.08,67.98,68.02,48929.0,68.04,68.08,67.98,68.02,48929.0
2024-10-10 15:20:00,68.03,68.08,68.02,68.05,37919.0,68.03,68.08,68.02,68.05,37919.0
2024-10-10 15:30:00,68.05,68.12,68.04,68.09,71760.0,68.05,68.12,68.04,68.09,71760.0
2024-10-10 15:40:00,68.09,68.14,67.88,67.99,75983.0,68.09,68.14,67.88,67.99,75983.0
2024-10-10 15:50:00,68.02,68.27,67.99,68.27,290741.0,68.02,68.27,67.99,68.27,290741.0
2024-10-11 09:30:00,68.44,68.86,68.08,68.51,82228.0,68.44,68.86,68.08,68.51,82228.0
2024-10-11 09:40:00,68.59,68.93,68.59,68.77,35445.0,68.59,68.93,68.59,68.77,35445.0
2024-10-11 09:50:00,68.76,69.12,68.59,69.09,33866.0,68.76,69.12,68.59,69.09,33866.0
2024-10-11 10:00:00,69.04,69.45,69.04,69.38,63870.0,69.04,69.45,69.04,69.38,63870.0
2024-10-11 10:10:00,69.38,69.64,69.32,69.57,54131.0,69.38,69.64,69.32,69.57,54131.0
2024-10-11 10:20:00,69.56,69.57,69.29,69.36,20148.0,69.56,69.57,69.29,69.36,20148.0
2024-10-11 10:30:00,69.35,69.44,69.25,69.29,20027.0,69.35,69.44,69.25,69.29,20027.0
2024-10-11 10:40:00,69.28,69.33,69.03,69.15,25375.0,69.28,69.33,69.03,69.15,25375.0
2024-10-11 10:50:00,69.14,69.49,69.12,69.41,78502.0,69.14,69.49,69.12,69.41,78502.0
2024-10-11 11:00:00,69.41,69.41,69.22,69.22,9954.0,69.41,69.41,69.22,69.22,9954.0
2024-10-11 11:10:00,69.22,69.24,69.01,69.01,52495.0,69.22,69.24,69.01,69.01,52495.0
2024-10-11 11:20:00,68.99,69.09,68.91,68.96,29055.0,68.99,69.09,68.91,68.96,29055.0
2024-10-11 11:30:00,68.94,69.05,68.91,69.03,49592.0,68.94,69.05,68.91,69.03,49592.0
2024-10-11 11:40:00,69.04,69.05,68.75,68.9,29806.0,69.04,69.05,68.75,68.9,29806.0
2024-10-11 11:50:00,68.9,69.04,68.86,68.92,24465.0,68.9,69.04,68.86,68.92,24465.0
2024-10-11 12:00:00,68.92,68.96,68.76,68.8,24354.0,68.92,68.96,68.76,68.8,24354.0
2024-10-11 12:10:00,68.81,68.84,68.71,68.77,20459.0,68.81,68.84,68.71,68.77,20459.0
2024-10-11 12:20:00,68.77,68.78,68.63,68.63,21399.0,68.77,68.78,68.63,68.63,21399.0
2024-10-11 12:30:00,68.63,68.73,68.57,68.59,17732.0,68.63,68.73,68.57,68.59,17732.0
2024-10-11 12:40:00,68.59,68.62,68.55,68.61,19113.0,68.59,68.62,68.55,68.61,19113.0
2024-10-11 12:50:00,68.59,68.69,68.56,68.6,23100.0,68.59,68.69,68.56,68.6,23100.0
2024-10-11 13:00:00,68.61,68.64,68.51,68.53,17183.0,68.61,68.64,68.51,68.53,17183.0
2024-10-11 13:10:00,68.54,68.67,68.54,68.56,16718.0,68.54,68.67,68.54,68.56,16718.0
2024-10-11 13:20:00,68.59,68.66,68.59,68.65,11550.0,68.59,68.66,68.59,68.65,11550.0
2024-10-11 13:30:00,68.64,68.71,68.61,68.67,32926.0,68.64,68.71,68.61,68.67,32926.0
2024-10-11 13:40:00,68.68,68.72,68.62,68.66,30278.0,68.68,68.72,68.62,68.66,30278.0
2024-10-11 13:50:00,68.66,68.68,68.5,68.59,48628.0,68.66,68.68,68.5,68.59,48628.0
2024-10-11 14:00:00,68.57,68.6,68.49,68.49,29725.0,68.57,68.6,68.49,68.49,29725.0
2024-10-11 14:10:00,68.49,68.52,68.45,68.49,26201.0,68.49,68.52,68.45,68.49,26201.0
2024-10-11 14:20:00,68.49,68.51,68.43,68.46,19561.0,68.49,68.51,68.43,68.46,19561.0
2024-10-11 14:30:00,68.47,68.47,68.31,68.32,23645.0,68.47,68.47,68.31,68.32,23645.0
2024-10-11 14:40:00,68.33,68.54,68.32,68.54,17763.0,68.33,68.54,68.32,68.54,17763.0
2024-10-11 14:50:00,68.55,68.55,68.46,68.47,20606.0,68.55,68.55,68.46,68.47,20606.0
2024-10-11 15:00:00,68.47,68.57,68.47,68.56,22099.0,68.47,68.57,68.47,68.56,22099.0
2024-10-11 15:10:00,68.55,68.58,68.38,68.4,39591.0,68.55,68.58,68.38,68.4,39591.0
2024-10-11 15:20:00,68.4,68.42,68.27,68.3,41387.0,68.4,68.42,68.27,68.3,41387.0
2024-10-11 15:30:00,68.28,68.3,68.14,68.19,127142.0,68.28,68.3,68.14,68.19,127142.0
2024-10-11 15:40:00,68.19,68.2,68.04,68.17,141003.0,68.19,68.2,68.04,68.17,141003.0
2024-10-11 15:50:00,68.17,68.18,67.96,68.13,549342.0,68.17,68.18,67.96,68.13,549342.0
2024-10-14 09:30:00,68.71,68.8,68.37,68.48,72808.0,68.71,68.8,68.37,68.48,72808.0
2024-10-14 09:40:00,68.48,68.94,68.48,68.83,54730.0,68.48,68.94,68.48,68.83,54730.0
2024-10-14 09:50:00,68.83,68.85,68.59,68.8,27968.0,68.83,68.85,68.59,68.8,27968.0
2024-10-14 10:00:00,68.84,69.05,68.8,69.02,99788.0,68.84,69.05,68.8,69.02,99788.0
2024-10-14 10:10:00,69.02,69.17,68.95,68.95,54148.0,69.02,69.17,68.95,68.95,54148.0
2024-10-14 10:20:00,68.97,69.05,68.88,68.96,55395.0,68.97,69.05,68.88,68.96,55395.0
2024-10-14 10:30:00,68.98,69.0,68.74,68.87,38764.0,68.98,69.0,68.74,68.87,38764.0
2024-10-14 10:40:00,68.85,69.02,68.84,68.92,154047.0,68.85,69.02,68.84,68.92,154047.0
2024-10-14 10:50:00,68.9,69.23,68.88,69.11,162963.0,68.9,69.23,68.88,69.11,162963.0
2024-10-14 11:00:00,69.11,69.17,68.99,69.08,70387.0,69.11,69.17,68.99,69.08,70387.0
2024-10-14 11:10:00,69.08,69.2,69.01,69.15,108305.0,69.08,69.2,69.01,69.15,108305.0
2024-10-14 11:20:00,69.14,69.14,69.04,69.05,51446.0,69.14,69.14,69.04,69.05,51446.0
2024-10-14 11:30:00,69.06,69.22,69.05,69.09,96498.0,69.06,69.22,69.05,69.09,96498.0
2024-10-14 11:40:00,69.09,69.14,69.06,69.14,41299.0,69.09,69.14,69.06,69.14,41299.0
2024-10-14 11:50:00,69.15,69.15,68.97,69.0,127150.0,69.15,69.15,68.97,69.0,127150.0
2024-10-14 12:00:00,69.01,69.2,68.98,69.13,51310.0,69.01,69.2,68.98,69.13,51310.0
2024-10-14 12:10:00,69.13,69.2,69.1,69.16,77941.0,69.13,69.2,69.1,69.16,77941.0
2024-10-14 12:20:00,69.16,69.21,69.05,69.07,31062.0,69.16,69.21,69.05,69.07,31062.0
2024-10-14 12:30:00,69.06,69.18,69.04,69.16,36301.0,69.06,69.18,69.04,69.16,36301.0
2024-10-14 12:40:00,69.16,69.21,69.11,69.15,70661.0,69.16,69.21,69.11,69.15,70661.0
2024-10-14 12:50:00,69.15,69.18,69.13,69.13,20824.0,69.15,69.18,69.13,69.13,20824.0
2024-10-14 13:00:00,69.13,69.17,69.06,69.09,72235.0,69.13,69.17,69.06,69.09,72235.0
2024-10-14 13:10:00,69.09,69.12,68.97,69.0,79751.0,69.09,69.12,68.97,69.0,79751.0
2024-10-14 13:20:00,69.02,69.09,69.0,69.03,47326.0,69.02,69.09,69.0,69.03,47326.0
2024-10-14 13:30:00,69.02,69.12,69.02,69.07,20041.0,69.02,69.12,69.02,69.07,20041.0
2024-10-14 13:40:00,69.07,69.08,68.97,68.97,9727.0,69.07,69.08,68.97,68.97,9727.0
2024-10-14 13:50:00,68.97,69.06,68.93,69.04,72362.0,68.97,69.06,68.93,69.04,72362.0
2024-10-14 14:00:00,69.03,69.03,68.95,69.0,21785.0,69.03,69.03,68.95,69.0,21785.0
2024-10-14 14:10:00,69.0,69.04,68.95,69.02,26478.0,69.0,69.04,68.95,69.02,26478.0
2024-10-14 14:20:00,69.03,69.24,69.03,69.24,32829.0,69.03,69.24,69.03,69.24,32829.0
2024-10-14 14:30:00,69.24,69.27,69.21,69.26,27058.0,69.24,69.27,69.21,69.26,27058.0
2024-10-14 14:40:00,69.26,69.38,69.25,69.38,21734.0,69.26,69.38,69.25,69.38,21734.0
2024-10-14 14:50:00,69.38,69.46,69.34,69.46,29132.0,69.38,69.46,69.34,69.46,29132.0
2024-10-14 15:00:00,69.46,69.79,69.46,69.61,86294.0,69.46,69.79,69.46,69.61,86294.0
2024-10-14 15:10:00,69.62,69.62,69.47,69.56,72093.0,69.62,69.62,69.47,69.56,72093.0
2024-10-14 15:20:00,69.57,69.59,69.41,69.55,134472.0,69.57,69.59,69.41,69.55,134472.0
2024-10-14 15:30:00,69.56,69.62,69.45,69.46,166700.0,69.56,69.62,69.45,69.46,166700.0
2024-10-14 15:40:00,69.46,69.59,69.34,69.56,130537.0,69.46,69.59,69.34,69.56,130537.0
2024-10-14 15:50:00,69.55,69.75,69.44,69.67,424069.0,69.55,69.75,69.44,69.67,424069.0
2024-10-15 09:30:00,69.47,69.73,69.22,69.64,93165.0,69.47,69.73,69.22,69.64,93165.0
2024-10-15 09:40:00,69.58,69.69,69.44,69.5,49216.0,69.58,69.69,69.44,69.5,49216.0
2024-10-15 09:50:00,69.5,69.66,69.36,69.36,67262.0,69.5,69.66,69.36,69.36,67262.0
2024-10-15 10:00:00,69.37,69.4,69.18,69.4,63878.0,69.37,69.4,69.18,69.4,63878.0
2024-10-15 10:10:00,69.41,69.7,69.41,69.49,54297.0,69.41,69.7,69.41,69.49,54297.0
2024-10-15 10:20:00,69.49,69.55,69.38,69.48,44750.0,69.49,69.55,69.38,69.48,44750.0
2024-10-15 10:30:00,69.46,69.79,69.45,69.7,59499.0,69.46,69.79,69.45,69.7,59499.0
2024-10-15 10:40:00,69.7,69.8,69.41,69.42,72200.0,69.7,69.8,69.41,69.42,72200.0
2024-10-15 10:50:00,69.43,69.47,69.19,69.25,115726.0,69.43,69.47,69.19,69.25,115726.0
2024-10-15 11:00:00,69.25,69.33,69.16,69.25,88464.0,69.25,69.33,69.16,69.25,88464.0
2024-10-15 11:10:00,69.26,69.59,69.24,69.57,95955.0,69.26,69.59,69.24,69.57,95955.0
2024-10-15 11:20:00,69.57,69.6,69.43,69.45,41803.0,69.57,69.6,69.43,69.45,41803.0
2024-10-15 11:30:00,69.45,69.53,69.33,69.46,44742.0,69.45,69.53,69.33,69.46,44742.0
2024-10-15 11:40:00,69.46,69.47,69.19,69.23,66956.0,69.46,69.47,69.19,69.23,66956.0
2024-10-15 11:50:00,69.24,69.37,69.24,69.35,31514.0,69.24,69.37,69.24,69.35,31514.0
2024-10-15 12:00:00,69.35,69.37,69.29,69.34,29255.0,69.35,69.37,69.29,69.34,29255.0
2024-10-15 12:10:00,69.34,69.48,69.32,69.44,38195.0,69.34,69.48,69.32,69.44,38195.0
2024-10-15 12:20:00,69.44,69.51,69.41,69.45,27745.0,69.44,69.51,69.41,69.45,27745.0
2024-10-15 12:30:00,69.45,69.49,69.41,69.48,25908.0,69.45,69.49,69.41,69.48,25908.0
2024-10-15 12:40:00,69.47,69.48,69.26,69.26,29783.0,69.47,69.48,69.26,69.26,29783.0
2024-10-15 12:50:00,69.26,69.28,69.18,69.21,22524.0,69.26,69.28,69.18,69.21,22524.0
2024-10-15 13:00:00,69.23,69.29,69.15,69.15,19964.0,69.23,69.29,69.15,69.15,19964.0
2024-10-15 13:10:00,69.15,69.31,69.13,69.29,61500.0,69.15,69.31,69.13,69.29,61500.0
2024-10-15 13:20:00,69.3,69.31,69.24,69.28,177002.0,69.3,69.31,69.24,69.28,177002.0
2024-10-15 13:30:00,69.26,69.51,69.22,69.37,79527.0,69.26,69.51,69.22,69.37,79527.0
2024-10-15 13:40:00,69.37,69.52,69.37,69.45,28297.0,69.37,69.52,69.37,69.45,28297.0
2024-10-15 13:50:00,69.46,69.46,69.31,69.34,30346.0,69.46,69.46,69.31,69.34,30346.0
2024-10-15 14:00:00,69.35,69.43,69.32,69.4,31740.0,69.35,69.43,69.32,69.4,31740.0
2024-10-15 14:10:00,69.4,69.44,69.26,69.26,42400.0,69.4,69.44,69.26,69.26,42400.0
2024-10-15 14:20:00,69.27,69.29,69.06,69.1,40640.0,69.27,69.29,69.06,69.1,40640.0
2024-10-15 14:30:00,69.09,69.09,68.99,69.05,36944.0,69.09,69.09,68.99,69.05,36944.0
2024-10-15 14:40:00,69.04,69.05,68.89,68.9,44501.0,69.04,69.05,68.89,68.9,44501.0
2024-10-15 14:50:00,68.9,68.99,68.89,68.94,43747.0,68.9,68.99,68.89,68.94,43747.0
2024-10-15 15:00:00,68.95,68.99,68.84,68.9,72552.0,68.95,68.99,68.84,68.9,72552.0
2024-10-15 15:10:00,68.9,68.92,68.76,68.86,71591.0,68.9,68.92,68.76,68.86,71591.0
2024-10-15 15:20:00,68.85,69.12,68.84,69.03,69473.0,68.85,69.12,68.84,69.03,69473.0
2024-10-15 15:30:00,69.04,69.05,68.86,68.98,76308.0,69.04,69.05,68.86,68.98,76308.0
2024-10-15 15:40:00,68.98,68.99,68.81,68.93,96967.0,68.98,68.99,68.81,68.93,96967.0
2024-10-15 15:50:00,68.92,68.98,68.83,68.92,360689.0,68.92,68.98,68.83,68.92,360689.0
2024-10-16 09:30:00,68.73,68.73,68.0,68.07,76667.0,68.73,68.73,68.0,68.07,76667.0
2024-10-16 09:40:00,68.08,68.13,67.65,67.8,79016.0,68.08,68.13,67.65,67.8,79016.0
2024-10-16 09:50:00,67.78,68.34,67.78,68.15,113591.0,67.78,68.34,67.78,68.15,113591.0
2024-10-16 10:00:00,68.16,68.61,68.1,68.39,99892.0,68.16,68.61,68.1,68.39,99892.0
2024-10-16 10:10:00,68.37,68.39,68.12,68.12,97524.0,68.37,68.39,68.12,68.12,97524.0
2024-10-16 10:20:00,68.13,68.29,68.05,68.19,62197.0,68.13,68.29,68.05,68.19,62197.0
2024-10-16 10:30:00,68.17,68.35,68.16,68.25,80164.0,68.17,68.35,68.16,68.25,80164.0
2024-10-16 10:40:00,68.24,68.29,67.95,68.02,128589.0,68.24,68.29,67.95,68.02,128589.0
2024-10-16 10:50:00,68.07,68.49,68.06,68.44,121318.0,68.07,68.49,68.06,68.44,121318.0
2024-10-16 11:00:00,68.42,68.42,68.26,68.33,50988.0,68.42,68.42,68.26,68.33,50988.0
2024-10-16 11:10:00,68.33,68.38,68.25,68.27,31155.0,68.33,68.38,68.25,68.27,31155.0
2024-10-16 11:20:00,68.26,68.42,68.18,68.28,90818.0,68.26,68.42,68.18,68.28,90818.0
2024-10-16 11:30:00,68.28,68.38,68.12,68.37,63627.0,68.28,68.38,68.12,68.37,63627.0
2024-10-16 11:40:00,68.37,68.42,68.25,68.27,33956.0,68.37,68.42,68.25,68.27,33956.0
2024-10-16 11:50:00,68.27,68.28,68.07,68.07,55754.0,68.27,68.28,68.07,68.07,55754.0
2024-10-16 12:00:00,68.08,68.23,68.06,68.15,28407.0,68.08,68.23,68.06,68.15,28407.0
2024-10-16 12:10:00,68.15,68.15,68.02,68.1,38328.0,68.15,68.15,68.02,68.1,38328.0
2024-10-16 12:20:00,68.1,68.11,68.03,68.04,27608.0,68.1,68.11,68.03,68.04,27608.0
2024-10-16 12:30:00,68.03,68.13,67.94,68.12,69460.0,68.03,68.13,67.94,68.12,69460.0
2024-10-16 12:40:00,68.12,68.19,67.99,67.99,31410.0,68.12,68.19,67.99,67.99,31410.0
2024-10-16 12:50:00,67.98,68.21,67.98,68.17,33134.0,67.98,68.21,67.98,68.17,33134.0
2024-10-16 13:00:00,68.2,68.28,68.18,68.19,31365.0,68.2,68.28,68.18,68.19,31365.0
2024-10-16 13:10:00,68.21,68.26,68.15,68.16,23673.0,68.21,68.26,68.15,68.16,23673.0
2024-10-16 13:20:00,68.16,68.21,68.11,68.19,27395.0,68.16,68.21,68.11,68.19,27395.0
2024-10-16 13:30:00,68.21,68.36,68.21,68.32,40747.0,68.21,68.36,68.21,68.32,40747.0
2024-10-16 13:40:00,68.33,68.34,68.26,68.29,24730.0,68.33,68.34,68.26,68.29,24730.0
2024-10-16 13:50:00,68.29,68.36,68.27,68.33,77608.0,68.29,68.36,68.27,68.33,77608.0
2024-10-16 14:00:00,68.34,68.48,68.33,68.37,35493.0,68.34,68.48,68.33,68.37,35493.0
2024-10-16 14:10:00,68.37,68.4,68.31,68.33,36763.0,68.37,68.4,68.31,68.33,36763.0
2024-10-16 14:20:00,68.31,68.4,68.27,68.36,54017.0,68.31,68.4,68.27,68.36,54017.0
2024-10-16 14:30:00,68.36,68.4,68.3,68.3,45606.0,68.36,68.4,68.3,68.3,45606.0
2024-10-16 14:40:00,68.31,68.4,68.31,68.37,37339.0,68.31,68.4,68.31,68.37,37339.0
2024-10-16 14:50:00,68.36,68.4,68.27,68.32,48713.0,68.36,68.4,68.27,68.32,48713.0
2024-10-16 15:00:00,68.33,68.38,68.29,68.36,40841.0,68.33,68.38,68.29,68.36,40841.0
2024-10-16 15:10:00,68.36,68.38,68.25,68.3,52892.0,68.36,68.38,68.25,68.3,52892.0
2024-10-16 15:20:00,68.3,68.34,68.23,68.33,61293.0,68.3,68.34,68.23,68.33,61293.0
2024-10-16 15:30:00,68.32,68.4,68.29,68.3,80055.0,68.32,68.4,68.29,68.3,80055.0
2024-10-16 15:40:00,68.3,68.4,68.29,68.31,69102.0,68.3,68.4,68.29,68.31,69102.0
2024-10-16 15:50:00,68.31,68.35,68.21,68.29,237298.0,68.31,68.35,68.21,68.29,237298.0
2024-10-17 09:30:00,68.8,69.15,68.35,68.69,107481.0,68.8,69.15,68.35,68.69,107481.0
2024-10-17 09:40:00,68.67,68.82,68.45,68.65,28804.0,68.67,68.82,68.45,68.65,28804.0
2024-10-17 09:50:00,68.67,68.96,68.59,68.92,41840.0,68.67,68.96,68.59,68.92,41840.0
2024-10-17 10:00:00,68.95,68.96,68.57,68.74,42998.0,68.95,68.96,68.57,68.74,42998.0
2024-10-17 10:10:00,68.74,68.83,68.57,68.72,48591.0,68.74,68.83,68.57,68.72,48591.0
2024-10-17 10:20:00,68.76,68.99,68.67,68.87,38126.0,68.76,68.99,68.67,68.87,38126.0
2024-10-17 10:30:00,68.88,68.94,68.47,68.57,28337.0,68.88,68.94,68.47,68.57,28337.0
2024-10-17 10:40:00,68.56,68.57,68.33,68.53,36054.0,68.56,68.57,68.33,68.53,36054.0
2024-10-17 10:50:00,68.54,68.59,68.41,68.49,31211.0,68.54,68.59,68.41,68.49,31211.0
2024-10-17 11:00:00,68.48,68.6,68.41,68.58,18951.0,68.48,68.6,68.41,68.58,18951.0
2024-10-17 11:10:00,68.58,68.64,68.53,68.58,53378.0,68.58,68.64,68.53,68.58,53378.0
2024-10-17 11:20:00,68.58,68.65,68.49,68.54,52866.0,68.58,68.65,68.49,68.54,52866.0
2024-10-17 11:30:00,68.55,68.72,68.54,68.56,20999.0,68.55,68.72,68.54,68.56,20999.0
2024-10-17 11:40:00,68.58,68.61,68.48,68.58,13033.0,68.58,68.61,68.48,68.58,13033.0
2024-10-17 11:50:00,68.56,68.7,68.56,68.66,24752.0,68.56,68.7,68.56,68.66,24752.0
2024-10-17 12:00:00,68.65,68.74,68.63,68.64,15133.0,68.65,68.74,68.63,68.64,15133.0
2024-10-17 12:10:00,68.64,68.65,68.47,68.47,34387.0,68.64,68.65,68.47,68.47,34387.0
2024-10-17 12:20:00,68.48,68.5,68.41,68.44,13405.0,68.48,68.5,68.41,68.44,13405.0
2024-10-17 12:30:00,68.44,68.57,68.43,68.54,17928.0,68.44,68.57,68.43,68.54,17928.0
2024-10-17 12:40:00,68.54,68.6,68.5,68.53,17664.0,68.54,68.6,68.5,68.53,17664.0
2024-10-17 12:50:00,68.53,68.59,68.51,68.53,16752.0,68.53,68.59,68.51,68.53,16752.0
2024-10-17 13:00:00,68.54,68.57,68.52,68.54,14985.0,68.54,68.57,68.52,68.54,14985.0
2024-10-17 13:10:00,68.55,68.59,68.47,68.53,18722.0,68.55,68.59,68.47,68.53,18722.0
2024-10-17 13:20:00,68.54,68.55,68.47,68.48,14835.0,68.54,68.55,68.47,68.48,14835.0
2024-10-17 13:30:00,68.48,68.55,68.46,68.53,23849.0,68.48,68.55,68.46,68.53,23849.0
2024-10-17 13:40:00,68.53,68.57,68.49,68.54,16580.0,68.53,68.57,68.49,68.54,16580.0
2024-10-17 13:50:00,68.56,68.57,68.49,68.53,20881.0,68.56,68.57,68.49,68.53,20881.0
2024-10-17 14:00:00,68.53,68.56,68.33,68.34,28896.0,68.53,68.56,68.33,68.34,28896.0
2024-10-17 14:10:00,68.33,68.41,68.23,68.26,22655.0,68.33,68.41,68.23,68.26,22655.0
2024-10-17 14:20:00,68.26,68.29,68.19,68.2,27176.0,68.26,68.29,68.19,68.2,27176.0
2024-10-17 14:30:00,68.19,68.36,68.19,68.36,26938.0,68.19,68.36,68.19,68.36,26938.0
2024-10-17 14:40:00,68.37,68.47,68.33,68.37,41068.0,68.37,68.47,68.33,68.37,41068.0
2024-10-17 14:50:00,68.36,68.43,68.36,68.39,22957.0,68.36,68.43,68.36,68.39,22957.0
2024-10-17 15:00:00,68.39,68.43,68.3,68.34,35581.0,68.39,68.43,68.3,68.34,35581.0
2024-10-17 15:10:00,68.34,68.44,68.32,68.39,41385.0,68.34,68.44,68.32,68.39,41385.0
2024-10-17 15:20:00,68.39,68.41,68.28,68.3,56070.0,68.39,68.41,68.28,68.3,56070.0
2024-10-17 15:30:00,68.31,68.31,68.22,68.28,55527.0,68.31,68.31,68.22,68.28,55527.0
2024-10-17 15:40:00,68.27,68.52,68.26,68.51,96786.0,68.27,68.52,68.26,68.51,96786.0
2024-10-17 15:50:00,68.52,68.57,68.41,68.44,265600.0,68.52,68.57,68.41,68.44,265600.0
2024-10-18 09:30:00,68.84,69.44,68.59,69.35,254224.0,68.84,69.44,68.59,69.35,254224.0
2024-10-18 09:40:00,69.28,69.8,69.27,69.53,41137.0,69.28,69.8,69.27,69.53,41137.0
2024-10-18 09:50:00,69.53,69.78,69.41,69.55,45803.0,69.53,69.78,69.41,69.55,45803.0
2024-10-18 10:00:00,69.55,69.63,69.42,69.55,86711.0,69.55,69.63,69.42,69.55,86711.0
2024-10-18 10:10:00,69.55,69.84,69.5,69.78,28830.0,69.55,69.84,69.5,69.78,28830.0
2024-10-18 10:20:00,69.78,69.81,69.54,69.61,23964.0,69.78,69.81,69.54,69.61,23964.0
2024-10-18 10:30:00,69.64,69.74,69.47,69.64,43631.0,69.64,69.74,69.47,69.64,43631.0
2024-10-18 10:40:00,69.66,69.84,69.66,69.79,45659.0,69.66,69.84,69.66,69.79,45659.0
2024-10-18 10:50:00,69.8,69.86,69.62,69.66,33170.0,69.8,69.86,69.62,69.66,33170.0
2024-10-18 11:00:00,69.66,69.79,69.58,69.69,66522.0,69.66,69.79,69.58,69.69,66522.0
2024-10-18 11:10:00,69.7,69.71,69.54,69.67,48461.0,69.7,69.71,69.54,69.67,48461.0
2024-10-18 11:20:00,69.7,69.85,69.64,69.8,29801.0,69.7,69.85,69.64,69.8,29801.0
2024-10-18 11:30:00,69.8,69.88,69.7,69.73,31233.0,69.8,69.88,69.7,69.73,31233.0
2024-10-18 11:40:00,69.73,69.74,69.66,69.68,44742.0,69.73,69.74,69.66,69.68,44742.0
2024-10-18 11:50:00,69.68,69.73,69.59,69.73,43035.0,69.68,69.73,69.59,69.73,43035.0
2024-10-18 12:00:00,69.74,69.81,69.69,69.71,46194.0,69.74,69.81,69.69,69.71,46194.0
2024-10-18 12:10:00,69.71,69.94,69.67,69.94,35556.0,69.71,69.94,69.67,69.94,35556.0
2024-10-18 12:20:00,69.94,69.99,69.89,69.92,44432.0,69.94,69.99,69.89,69.92,44432.0
2024-10-18 12:30:00,69.92,70.07,69.86,70.05,71104.0,69.92,70.07,69.86,70.05,71104.0
2024-10-18 12:40:00,70.03,70.19,70.02,70.13,47463.0,70.03,70.19,70.02,70.13,47463.0
2024-10-18 12:50:00,70.14,70.22,69.94,69.95,39822.0,70.14,70.22,69.94,69.95,39822.0
2024-10-18 13:00:00,69.97,70.13,69.97,70.07,49318.0,69.97,70.13,69.97,70.07,49318.0
2024-10-18 13:10:00,70.07,70.25,70.03,70.25,45001.0,70.07,70.25,70.03,70.25,45001.0
2024-10-18 13:20:00,70.24,70.33,70.19,70.28,55536.0,70.24,70.33,70.19,70.28,55536.0
2024-10-18 13:30:00,70.29,70.32,70.24,70.31,82574.0,70.29,70.32,70.24,70.31,82574.0
2024-10-18 13:40:00,70.31,70.36,70.27,70.28,65773.0,70.31,70.36,70.27,70.28,65773.0
2024-10-18 13:50:00,70.28,70.29,70.16,70.17,54579.0,70.28,70.29,70.16,70.17,54579.0
2024-10-18 14:00:00,70.17,70.24,70.09,70.19,70331.0,70.17,70.24,70.09,70.19,70331.0
2024-10-18 14:10:00,70.19,70.34,70.17,70.29,128844.0,70.19,70.34,70.17,70.29,128844.0
2024-10-18 14:20:00,70.3,70.42,70.3,70.32,59526.0,70.3,70.42,70.3,70.32,59526.0
2024-10-18 14:30:00,70.33,70.36,70.21,70.25,62021.0,70.33,70.36,70.21,70.25,62021.0
2024-10-18 14:40:00,70.26,70.28,70.1,70.12,114606.0,70.26,70.28,70.1,70.12,114606.0
2024-10-18 14:50:00,70.11,70.21,70.06,70.13,48937.0,70.11,70.21,70.06,70.13,48937.0
2024-10-18 15:00:00,70.13,70.28,70.11,70.25,34130.0,70.13,70.28,70.11,70.25,34130.0
2024-10-18 15:10:00,70.26,70.42,70.18,70.19,68031.0,70.26,70.42,70.18,70.19,68031.0
2024-10-18 15:20:00,70.19,70.27,70.12,70.19,83446.0,70.19,70.27,70.12,70.19,83446.0
2024-10-18 15:30:00,70.19,70.19,70.04,70.05,109780.0,70.19,70.19,70.04,70.05,109780.0
2024-10-18 15:40:00,70.04,70.12,69.98,70.06,229413.0,70.04,70.12,69.98,70.06,229413.0
2024-10-18 15:50:00,70.09,70.32,70.07,70.26,344054.0,70.09,70.32,70.07,70.26,344054.0
2024-10-21 09:30:00,70.0,70.24,69.68,69.77,88879.0,70.0,70.24,69.68,69.77,88879.0
2024-10-21 09:40:00,69.77,70.08,69.67,70.0,56669.0,69.77,70.08,69.67,70.0,56669.0
2024-10-21 09:50:00,69.98,70.01,69.73,69.75,29121.0,69.98,70.01,69.73,69.75,29121.0
2024-10-21 10:00:00,69.75,70.07,69.66,70.04,104984.0,69.75,70.07,69.66,70.04,104984.0
2024-10-21 10:10:00,70.06,70.14,69.75,69.75,75466.0,70.06,70.14,69.75,69.75,75466.0
2024-10-21 10:20:00,69.76,69.92,69.61,69.65,63743.0,69.76,69.92,69.61,69.65,63743.0
2024-10-21 10:30:00,69.68,69.82,69.66,69.67,73757.0,69.68,69.82,69.66,69.67,73757.0
2024-10-21 10:40:00,69.67,69.71,69.34,69.38,38522.0,69.67,69.71,69.34,69.38,38522.0
2024-10-21 10:50:00,69.37,69.54,69.36,69.51,45287.0,69.37,69.54,69.36,69.51,45287.0
2024-10-21 11:00:00,69.53,69.53,69.15,69.2,66419.0,69.53,69.53,69.15,69.2,66419.0
2024-10-21 11:10:00,69.22,69.38,69.21,69.27,236430.0,69.22,69.38,69.21,69.27,236430.0
2024-10-21 11:20:00,69.26,69.42,69.26,69.29,47016.0,69.26,69.42,69.26,69.29,47016.0
2024-10-21 11:30:00,69.29,69.32,69.19,69.31,44175.0,69.29,69.32,69.19,69.31,44175.0
2024-10-21 11:40:00,69.31,69.48,69.31,69.43,27988.0,69.31,69.48,69.31,69.43,27988.0
2024-10-21 11:50:00,69.43,69.63,69.43,69.61,33024.0,69.43,69.63,69.43,69.61,33024.0
2024-10-21 12:00:00,69.62,69.71,69.58,69.68,33034.0,69.62,69.71,69.58,69.68,33034.0
2024-10-21 12:10:00,69.69,69.73,69.67,69.72,21004.0,69.69,69.73,69.67,69.72,21004.0
2024-10-21 12:20:00,69.73,69.83,69.7,69.82,39369.0,69.73,69.83,69.7,69.82,39369.0
2024-10-21 12:30:00,69.81,69.82,69.69,69.8,38058.0,69.81,69.82,69.69,69.8,38058.0
2024-10-21 12:40:00,69.81,69.86,69.75,69.85,32563.0,69.81,69.86,69.75,69.85,32563.0
2024-10-21 12:50:00,69.85,69.91,69.83,69.89,33757.0,69.85,69.91,69.83,69.89,33757.0
2024-10-21 13:00:00,69.88,69.91,69.86,69.91,18338.0,69.88,69.91,69.86,69.91,18338.0
2024-10-21 13:10:00,69.91,69.96,69.86,69.87,28997.0,69.91,69.96,69.86,69.87,28997.0
2024-10-21 13:20:00,69.87,69.88,69.71,69.73,19292.0,69.87,69.88,69.71,69.73,19292.0
2024-10-21 13:30:00,69.72,69.79,69.68,69.78,24854.0,69.72,69.79,69.68,69.78,24854.0
2024-10-21 13:40:00,69.77,69.86,69.74,69.81,35024.0,69.77,69.86,69.74,69.81,35024.0
2024-10-21 13:50:00,69.84,69.9,69.84,69.85,22543.0,69.84,69.9,69.84,69.85,22543.0
2024-10-21 14:00:00,69.84,69.84,69.73,69.79,31785.0,69.84,69.84,69.73,69.79,31785.0
2024-10-21 14:10:00,69.8,69.82,69.75,69.81,32189.0,69.8,69.82,69.75,69.81,32189.0
2024-10-21 14:20:00,69.82,69.9,69.77,69.87,49272.0,69.82,69.9,69.77,69.87,49272.0
2024-10-21 14:30:00,69.87,69.88,69.77,69.81,70552.0,69.87,69.88,69.77,69.81,70552.0
2024-10-21 14:40:00,69.81,69.82,69.76,69.82,42087.0,69.81,69.82,69.76,69.82,42087.0
2024-10-21 14:50:00,69.82,69.85,69.76,69.84,51019.0,69.82,69.85,69.76,69.84,51019.0
2024-10-21 15:00:00,69.83,69.87,69.82,69.86,44425.0,69.83,69.87,69.82,69.86,44425.0
2024-10-21 15:10:00,69.86,69.98,69.85,69.97,54065.0,69.86,69.98,69.85,69.97,54065.0
2024-10-21 15:20:00,69.98,70.04,69.93,69.96,55005.0,69.98,70.04,69.93,69.96,55005.0
2024-10-21 15:30:00,69.96,70.04,69.84,69.96,87848.0,69.96,70.04,69.84,69.96,87848.0
2024-10-21 15:40:00,69.96,70.02,69.87,69.95,97969.0,69.96,70.02,69.87,69.95,97969.0
2024-10-21 15:50:00,69.94,70.1,69.88,70.05,316848.0,69.94,70.1,69.88,70.05,316848.0
2024-10-22 09:30:00,69.89,69.97,69.55,69.67,53765.0,69.89,69.97,69.55,69.67,53765.0
2024-10-22 09:40:00,69.63,70.0,69.59,70.0,39256.0,69.63,70.0,69.59,70.0,39256.0
2024-10-22 09:50:00,70.01,70.01,69.66,69.71,20352.0,70.01,70.01,69.66,69.71,20352.0
2024-10-22 10:00:00,69.73,69.89,69.63,69.65,12747.0,69.73,69.89,69.63,69.65,12747.0
2024-10-22 10:10:00,69.69,69.73,69.57,69.59,19466.0,69.69,69.73,69.57,69.59,19466.0
2024-10-22 10:20:00,69.6,69.75,69.49,69.51,104180.0,69.6,69.75,69.49,69.51,104180.0
2024-10-22 10:30:00,69.52,69.54,69.36,69.42,15533.0,69.52,69.54,69.36,69.42,15533.0
2024-10-22 10:40:00,69.42,69.65,69.35,69.57,32189.0,69.42,69.65,69.35,69.57,32189.0
2024-10-22 10:50:00,69.58,69.69,69.51,69.61,60878.0,69.58,69.69,69.51,69.61,60878.0
2024-10-22 11:00:00,69.63,69.66,69.48,69.49,23675.0,69.63,69.66,69.48,69.49,23675.0
2024-10-22 11:10:00,69.49,69.62,69.49,69.55,21036.0,69.49,69.62,69.49,69.55,21036.0
2024-10-22 11:20:00,69.57,69.57,69.46,69.53,26003.0,69.57,69.57,69.46,69.53,26003.0
2024-10-22 11:30:00,69.53,69.63,69.44,69.47,51275.0,69.53,69.63,69.44,69.47,51275.0
2024-10-22 11:40:00,69.45,69.49,69.39,69.42,46256.0,69.45,69.49,69.39,69.42,46256.0
2024-10-22 11:50:00,69.42,69.47,69.39,69.42,31628.0,69.42,69.47,69.39,69.42,31628.0
2024-10-22 12:00:00,69.42,69.42,69.24,69.26,34515.0,69.42,69.42,69.24,69.26,34515.0
2024-10-22 12:10:00,69.26,69.35,69.25,69.32,24282.0,69.26,69.35,69.25,69.32,24282.0
2024-10-22 12:20:00,69.33,69.42,69.3,69.4,36430.0,69.33,69.42,69.3,69.4,36430.0
2024-10-22 12:30:00,69.4,69.5,69.4,69.44,24867.0,69.4,69.5,69.4,69.44,24867.0
2024-10-22 12:40:00,69.44,69.44,69.33,69.34,24621.0,69.44,69.44,69.33,69.34,24621.0
2024-10-22 12:50:00,69.33,69.36,69.22,69.22,34810.0,69.33,69.36,69.22,69.22,34810.0
2024-10-22 13:00:00,69.23,69.37,69.14,69.31,31601.0,69.23,69.37,69.14,69.31,31601.0
2024-10-22 13:10:00,69.29,69.31,69.21,69.22,21195.0,69.29,69.31,69.21,69.22,21195.0
2024-10-22 13:20:00,69.22,69.29,69.19,69.28,39233.0,69.22,69.29,69.19,69.28,39233.0
2024-10-22 13:30:00,69.28,69.43,69.24,69.42,48442.0,69.28,69.43,69.24,69.42,48442.0
2024-10-22 13:40:00,69.42,69.45,69.28,69.41,53798.0,69.42,69.45,69.28,69.41,53798.0
2024-10-22 13:50:00,69.4,69.46,69.23,69.43,117768.0,69.4,69.46,69.23,69.43,117768.0
2024-10-22 14:00:00,69.44,69.5,69.31,69.32,47059.0,69.44,69.5,69.31,69.32,47059.0
2024-10-22 14:10:00,69.33,69.42,69.25,69.26,37640.0,69.33,69.42,69.25,69.26,37640.0
2024-10-22 14:20:00,69.27,69.43,69.26,69.42,62466.0,69.27,69.43,69.26,69.42,62466.0
2024-10-22 14:30:00,69.42,69.45,69.3,69.31,55580.0,69.42,69.45,69.3,69.31,55580.0
2024-10-22 14:40:00,69.32,69.36,69.28,69.34,51758.0,69.32,69.36,69.28,69.34,51758.0
2024-10-22 14:50:00,69.34,69.41,69.34,69.37,45805.0,69.34,69.41,69.34,69.37,45805.0
2024-10-22 15:00:00,69.36,69.39,69.33,69.37,46510.0,69.36,69.39,69.33,69.37,46510.0
2024-10-22 15:10:00,69.38,69.46,69.35,69.44,47908.0,69.38,69.46,69.35,69.44,47908.0
2024-10-22 15:20:00,69.45,69.47,69.2,69.23,61339.0,69.45,69.47,69.2,69.23,61339.0
2024-10-22 15:30:00,69.23,69.36,69.23,69.31,73641.0,69.23,69.36,69.23,69.31,73641.0
2024-10-22 15:40:00,69.29,69.38,69.24,69.29,92149.0,69.29,69.38,69.24,69.29,92149.0
2024-10-22 15:50:00,69.3,69.38,69.21,69.23,397913.0,69.3,69.38,69.21,69.23,397913.0
2024-10-23 09:30:00,68.87,70.11,68.87,69.91,237868.0,68.87,70.11,68.87,69.91,237868.0
2024-10-23 09:40:00,69.91,70.34,69.74,69.84,147213.0,69.91,70.34,69.74,69.84,147213.0
2024-10-23 09:50:00,69.84,70.0,69.69,69.79,90585.0,69.84,70.0,69.69,69.79,90585.0
2024-10-23 10:00:00,69.78,70.07,69.55,69.58,213718.0,69.78,70.07,69.55,69.58,213718.0
2024-10-23 10:10:00,69.55,69.95,69.5,69.72,55972.0,69.55,69.95,69.5,69.72,55972.0
2024-10-23 10:20:00,69.72,70.07,69.69,70.03,100181.0,69.72,70.07,69.69,70.03,100181.0
2024-10-23 10:30:00,70.04,70.29,70.02,70.08,25663.0,70.04,70.29,70.02,70.08,25663.0
2024-10-23 10:40:00,70.08,70.24,69.98,70.12,135283.0,70.08,70.24,69.98,70.12,135283.0
2024-10-23 10:50:00,70.14,70.19,69.93,70.01,55435.0,70.14,70.19,69.93,70.01,55435.0
2024-10-23 11:00:00,70.01,70.17,69.99,70.14,70227.0,70.01,70.17,69.99,70.14,70227.0
2024-10-23 11:10:00,70.15,70.2,70.06,70.09,41120.0,70.15,70.2,70.06,70.09,41120.0
2024-10-23 11:20:00,70.11,70.17,70.0,70.0,37650.0,70.11,70.17,70.0,70.0,37650.0
2024-10-23 11:30:00,69.99,70.16,69.95,70.1,40149.0,69.99,70.16,69.95,70.1,40149.0
2024-10-23 11:40:00,70.11,70.22,70.1,70.2,27482.0,70.11,70.22,70.1,70.2,27482.0
2024-10-23 11:50:00,70.2,70.24,70.12,70.17,75725.0,70.2,70.24,70.12,70.17,75725.0
2024-10-23 12:00:00,70.17,70.53,70.12,70.52,202312.0,70.17,70.53,70.12,70.52,202312.0
2024-10-23 12:10:00,70.51,70.6,70.4,70.4,56847.0,70.51,70.6,70.4,70.4,56847.0
2024-10-23 12:20:00,70.4,70.46,70.28,70.46,51361.0,70.4,70.46,70.28,70.46,51361.0
2024-10-23 12:30:00,70.46,70.59,70.27,70.51,296095.0,70.46,70.59,70.27,70.51,296095.0
2024-10-23 12:40:00,70.52,70.64,70.48,70.58,21763.0,70.52,70.64,70.48,70.58,21763.0
2024-10-23 12:50:00,70.6,70.68,70.53,70.63,24393.0,70.6,70.68,70.53,70.63,24393.0
2024-10-23 13:00:00,70.64,70.68,70.57,70.61,28793.0,70.64,70.68,70.57,70.61,28793.0
2024-10-23 13:10:00,70.64,70.65,70.55,70.56,22698.0,70.64,70.65,70.55,70.56,22698.0
2024-10-23 13:20:00,70.58,70.63,70.52,70.54,30005.0,70.58,70.63,70.52,70.54,30005.0
2024-10-23 13:30:00,70.54,70.55,70.39,70.39,44316.0,70.54,70.55,70.39,70.39,44316.0
2024-10-23 13:40:00,70.4,70.43,70.36,70.4,72206.0,70.4,70.43,70.36,70.4,72206.0
2024-10-23 13:50:00,70.42,70.63,70.41,70.56,33221.0,70.42,70.63,70.41,70.56,33221.0
2024-10-23 14:00:00,70.55,70.56,70.33,70.36,45843.0,70.55,70.56,70.33,70.36,45843.0
2024-10-23 14:10:00,70.35,70.35,70.21,70.21,28525.0,70.35,70.35,70.21,70.21,28525.0
2024-10-23 14:20:00,70.22,70.36,70.19,70.2,206417.0,70.22,70.36,70.19,70.2,206417.0
2024-10-23 14:30:00,70.19,70.34,70.18,70.29,36350.0,70.19,70.34,70.18,70.29,36350.0
2024-10-23 14:40:00,70.28,70.45,70.26,70.38,37673.0,70.28,70.45,70.26,70.38,37673.0
2024-10-23 14:50:00,70.38,70.45,70.32,70.45,25889.0,70.38,70.45,70.32,70.45,25889.0
2024-10-23 15:00:00,70.45,70.49,70.39,70.39,30590.0,70.45,70.49,70.39,70.39,30590.0
2024-10-23 15:10:00,70.39,70.44,70.29,70.44,37654.0,70.39,70.44,70.29,70.44,37654.0
2024-10-23 15:20:00,70.44,70.52,70.41,70.49,46315.0,70.44,70.52,70.41,70.49,46315.0
2024-10-23 15:30:00,70.49,70.55,70.41,70.52,87287.0,70.49,70.55,70.41,70.52,87287.0
2024-10-23 15:40:00,70.52,70.58,70.39,70.46,81080.0,70.52,70.58,70.39,70.46,81080.0
2024-10-23 15:50:00,70.47,70.65,70.43,70.61,397507.0,70.47,70.65,70.43,70.61,397507.0
2024-10-24 09:30:00,71.0,71.0,70.29,70.95,189814.0,71.0,71.0,70.29,70.95,189814.0
2024-10-24 09:40:00,70.99,71.42,70.88,71.18,116112.0,70.99,71.42,70.88,71.18,116112.0
2024-10-24 09:50:00,71.24,71.49,71.13,71.26,103982.0,71.24,71.49,71.13,71.26,103982.0
2024-10-24 10:00:00,71.25,71.54,71.25,71.49,92325.0,71.25,71.54,71.25,71.49,92325.0
2024-10-24 10:10:00,71.47,71.54,71.05,71.4,108019.0,71.47,71.54,71.05,71.4,108019.0
2024-10-24 10:20:00,71.39,71.43,71.25,71.31,79890.0,71.39,71.43,71.25,71.31,79890.0
2024-10-24 10:30:00,71.32,71.58,71.3,71.32,68366.0,71.32,71.58,71.3,71.32,68366.0
2024-10-24 10:40:00,71.3,71.44,71.23,71.4,143900.0,71.3,71.44,71.23,71.4,143900.0
2024-10-24 10:50:00,71.39,71.39,71.23,71.32,159556.0,71.39,71.39,71.23,71.32,159556.0
2024-10-24 11:00:00,71.33,71.45,71.25,71.42,76282.0,71.33,71.45,71.25,71.42,76282.0
2024-10-24 11:10:00,71.42,71.47,71.32,71.33,58838.0,71.42,71.47,71.32,71.33,58838.0
2024-10-24 11:20:00,71.34,71.34,71.06,71.17,104310.0,71.34,71.34,71.06,71.17,104310.0
2024-10-24 11:30:00,71.17,71.18,71.06,71.09,49760.0,71.17,71.18,71.06,71.09,49760.0
2024-10-24 11:40:00,71.08,71.11,70.92,71.04,81393.0,71.08,71.11,70.92,71.04,81393.0
2024-10-24 11:50:00,71.03,71.3,70.94,71.28,61575.0,71.03,71.3,70.94,71.28,61575.0
2024-10-24 12:00:00,71.26,71.27,70.64,70.75,126620.0,71.26,71.27,70.64,70.75,126620.0
2024-10-24 12:10:00,70.73,70.76,70.35,70.71,82882.0,70.73,70.76,70.35,70.71,82882.0
2024-10-24 12:20:00,70.71,70.96,70.61,70.92,81342.0,70.71,70.96,70.61,70.92,81342.0
2024-10-24 12:30:00,70.92,71.0,70.82,70.94,90326.0,70.92,71.0,70.82,70.94,90326.0
2024-10-24 12:40:00,70.94,71.04,70.86,71.01,45118.0,70.94,71.04,70.86,71.01,45118.0
2024-10-24 12:50:00,71.0,71.1,70.94,71.03,34109.0,71.0,71.1,70.94,71.03,34109.0
2024-10-24 13:00:00,71.01,71.04,70.87,70.94,144031.0,71.01,71.04,70.87,70.94,144031.0
2024-10-24 13:10:00,70.95,71.0,70.81,70.86,74774.0,70.95,71.0,70.81,70.86,74774.0
2024-10-24 13:20:00,70.88,70.99,70.87,70.97,33927.0,70.88,70.99,70.87,70.97,33927.0
2024-10-24 13:30:00,70.97,71.03,70.89,70.91,41399.0,70.97,71.03,70.89,70.91,41399.0
2024-10-24 13:40:00,70.93,70.97,70.9,70.91,44641.0,70.93,70.97,70.9,70.91,44641.0
2024-10-24 13:50:00,70.91,70.95,70.86,70.87,47338.0,70.91,70.95,70.86,70.87,47338.0
2024-10-24 14:00:00,70.87,70.93,70.76,70.78,58853.0,70.87,70.93,70.76,70.78,58853.0
2024-10-24 14:10:00,70.78,70.9,70.76,70.82,52121.0,70.78,70.9,70.76,70.82,52121.0
2024-10-24 14:20:00,70.82,70.82,70.7,70.73,36361.0,70.82,70.82,70.7,70.73,36361.0
2024-10-24 14:30:00,70.72,70.74,70.68,70.7,51237.0,70.72,70.74,70.68,70.7,51237.0
2024-10-24 14:40:00,70.7,70.79,70.65,70.69,98428.0,70.7,70.79,70.65,70.69,98428.0
2024-10-24 14:50:00,70.68,70.72,70.59,70.59,51141.0,70.68,70.72,70.59,70.59,51141.0
2024-10-24 15:00:00,70.59,70.59,70.44,70.48,74020.0,70.59,70.59,70.44,70.48,74020.0
2024-10-24 15:10:00,70.48,70.51,70.2,70.39,181513.0,70.48,70.51,70.2,70.39,181513.0
2024-10-24 15:20:00,70.39,70.55,70.35,70.35,163899.0,70.39,70.55,70.35,70.35,163899.0
2024-10-24 15:30:00,70.36,70.42,70.3,70.36,138608.0,70.36,70.42,70.3,70.36,138608.0
2024-10-24 15:40:00,70.36,70.45,70.24,70.45,284032.0,70.36,70.45,70.24,70.45,284032.0
2024-10-24 15:50:00,70.43,70.56,70.15,70.37,790875.0,70.43,70.56,70.15,70.37,790875.0
2024-10-25 09:30:00,68.88,70.19,68.27,69.33,320382.0,68.88,70.19,68.27,69.33,320382.0
2024-10-25 09:40:00,69.29,70.05,69.0,69.04,142083.0,69.29,70.05,69.0,69.04,142083.0
2024-10-25 09:50:00,69.06,69.07,68.07,68.77,156678.0,69.06,69.07,68.07,68.77,156678.0
2024-10-25 10:00:00,68.7,69.04,68.5,68.73,152064.0,68.7,69.04,68.5,68.73,152064.0
2024-10-25 10:10:00,68.68,68.92,68.57,68.67,142879.0,68.68,68.92,68.57,68.67,142879.0
2024-10-25 10:20:00,68.67,69.0,68.44,68.89,103915.0,68.67,69.0,68.44,68.89,103915.0
2024-10-25 10:30:00,68.85,68.86,68.46,68.69,158757.0,68.85,68.86,68.46,68.69,158757.0
2024-10-25 10:40:00,68.7,69.02,68.67,68.89,158281.0,68.7,69.02,68.67,68.89,158281.0
2024-10-25 10:50:00,68.88,69.35,68.82,69.06,113060.0,68.88,69.35,68.82,69.06,113060.0
2024-10-25 11:00:00,69.06,69.67,69.02,69.53,119022.0,69.06,69.67,69.02,69.53,119022.0
2024-10-25 11:10:00,69.54,69.66,69.33,69.53,95077.0,69.54,69.66,69.33,69.53,95077.0
2024-10-25 11:20:00,69.57,69.7,69.47,69.65,128549.0,69.57,69.7,69.47,69.65,128549.0
2024-10-25 11:30:00,69.66,69.79,69.34,69.49,195067.0,69.66,69.79,69.34,69.49,195067.0
2024-10-25 11:40:00,69.49,70.0,69.49,69.97,172616.0,69.49,70.0,69.49,69.97,172616.0
2024-10-25 11:50:00,69.99,70.13,69.81,70.05,140723.0,69.99,70.13,69.81,70.05,140723.0
2024-10-25 12:00:00,70.07,70.21,69.94,70.15,99038.0,70.07,70.21,69.94,70.15,99038.0
2024-10-25 12:10:00,70.15,70.22,69.94,70.2,113055.0,70.15,70.22,69.94,70.2,113055.0
2024-10-25 12:20:00,70.2,70.28,70.05,70.23,145598.0,70.2,70.28,70.05,70.23,145598.0
2024-10-25 12:30:00,70.24,70.41,69.85,70.19,600484.0,70.24,70.41,69.85,70.19,600484.0
2024-10-25 12:40:00,70.21,70.49,70.19,70.3,112959.0,70.21,70.49,70.19,70.3,112959.0
2024-10-25 12:50:00,70.29,70.32,69.9,70.16,99089.0,70.29,70.32,69.9,70.16,99089.0
2024-10-25 13:00:00,70.12,70.25,69.98,70.17,40126.0,70.12,70.25,69.98,70.17,40126.0
2024-10-25 13:10:00,70.17,70.18,69.89,69.89,44401.0,70.17,70.18,69.89,69.89,44401.0
2024-10-25 13:20:00,69.87,69.98,69.77,69.95,75967.0,69.87,69.98,69.77,69.95,75967.0
2024-10-25 13:30:00,69.94,69.97,69.56,69.8,90094.0,69.94,69.97,69.56,69.8,90094.0
2024-10-25 13:40:00,69.81,69.82,69.46,69.78,89132.0,69.81,69.82,69.46,69.78,89132.0
2024-10-25 13:50:00,69.78,69.9,69.71,69.8,111952.0,69.78,69.9,69.71,69.8,111952.0
2024-10-25 14:00:00,69.8,69.85,69.45,69.75,50569.0,69.8,69.85,69.45,69.75,50569.0
2024-10-25 14:10:00,69.77,69.89,69.75,69.78,37638.0,69.77,69.89,69.75,69.78,37638.0
2024-10-25 14:20:00,69.77,69.94,69.59,69.93,56842.0,69.77,69.94,69.59,69.93,56842.0
2024-10-25 14:30:00,69.93,70.13,69.83,70.08,76356.0,69.93,70.13,69.83,70.08,76356.0
2024-10-25 14:40:00,70.05,70.1,69.74,69.99,101094.0,70.05,70.1,69.74,69.99,101094.0
2024-10-25 14:50:00,69.96,70.05,69.82,70.0,83116.0,69.96,70.05,69.82,70.0,83116.0
2024-10-25 15:00:00,69.97,69.98,69.5,69.53,115971.0,69.97,69.98,69.5,69.53,115971.0
2024-10-25 15:10:00,69.53,69.63,69.4,69.42,99021.0,69.53,69.63,69.4,69.42,99021.0
2024-10-25 15:20:00,69.42,69.46,69.1,69.23,135029.0,69.42,69.46,69.1,69.23,135029.0
2024-10-25 15:30:00,69.23,69.49,69.07,69.44,152171.0,69.23,69.49,69.07,69.44,152171.0
2024-10-25 15:40:00,69.43,69.57,69.36,69.43,156215.0,69.43,69.57,69.36,69.43,156215.0
2024-10-25 15:50:00,69.4,69.6,69.3,69.38,681645.0,69.4,69.6,69.3,69.38,681645.0
2024-10-28 09:30:00,70.0,70.95,69.69,70.78,251606.0,70.0,70.95,69.69,70.78,251606.0
2024-10-28 09:40:00,70.77,71.62,70.76,71.62,119713.0,70.77,71.62,70.76,71.62,119713.0
2024-10-28 09:50:00,71.62,72.14,71.59,71.65,165162.0,71.62,72.14,71.59,71.65,165162.0
2024-10-28 10:00:00,71.65,71.76,71.44,71.52,89494.0,71.65,71.76,71.44,71.52,89494.0
2024-10-28 10:10:00,71.55,71.62,71.18,71.2,69275.0,71.55,71.62,71.18,71.2,69275.0
2024-10-28 10:20:00,71.23,71.26,70.97,71.21,75644.0,71.23,71.26,70.97,71.21,75644.0
2024-10-28 10:30:00,71.23,71.33,70.7,70.73,79041.0,71.23,71.33,70.7,70.73,79041.0
2024-10-28 10:40:00,70.72,70.8,70.38,70.38,66314.0,70.72,70.8,70.38,70.38,66314.0
2024-10-28 10:50:00,70.37,70.48,70.29,70.4,71757.0,70.37,70.48,70.29,70.4,71757.0
2024-10-28 11:00:00,70.37,72.15,69.02,69.15,697683.0,70.37,72.15,69.02,69.15,697683.0
2024-10-28 11:10:00,69.05,69.27,66.93,67.95,785286.0,69.05,69.27,66.93,67.95,785286.0
2024-10-28 11:20:00,68.03,68.85,67.82,68.54,169097.0,68.03,68.85,67.82,68.54,169097.0
2024-10-28 11:30:00,68.66,69.77,68.56,69.54,250217.0,68.66,69.77,68.56,69.54,250217.0
2024-10-28 11:40:00,69.65,69.8,68.91,69.75,218381.0,69.65,69.8,68.91,69.75,218381.0
2024-10-28 11:50:00,69.76,69.95,69.25,69.44,163927.0,69.76,69.95,69.25,69.44,163927.0
2024-10-28 12:00:00,69.43,69.53,69.07,69.07,88129.0,69.43,69.53,69.07,69.07,88129.0
2024-10-28 12:10:00,69.08,69.4,68.98,69.27,125671.0,69.08,69.4,68.98,69.27,125671.0
2024-10-28 12:20:00,69.28,69.34,69.17,69.25,60750.0,69.28,69.34,69.17,69.25,60750.0
2024-10-28 12:30:00,69.25,69.36,69.1,69.17,44275.0,69.25,69.36,69.1,69.17,44275.0
2024-10-28 12:40:00,69.17,69.45,69.04,69.43,101451.0,69.17,69.45,69.04,69.43,101451.0
2024-10-28 12:50:00,69.41,69.49,68.97,69.06,47124.0,69.41,69.49,68.97,69.06,47124.0
2024-10-28 13:00:00,69.03,69.16,68.87,69.12,32763.0,69.03,69.16,68.87,69.12,32763.0
2024-10-28 13:10:00,69.1,69.14,68.99,69.12,29993.0,69.1,69.14,68.99,69.12,29993.0
2024-10-28 13:20:00,69.13,69.16,69.03,69.13,23294.0,69.13,69.16,69.03,69.13,23294.0
2024-10-28 13:30:00,69.11,69.14,69.0,69.02,33189.0,69.11,69.14,69.0,69.02,33189.0
2024-10-28 13:40:00,69.04,69.14,68.83,68.84,50930.0,69.04,69.14,68.83,68.84,50930.0
2024-10-28 13:50:00,68.85,68.95,68.59,68.74,71221.0,68.85,68.95,68.59,68.74,71221.0
2024-10-28 14:00:00,68.73,68.84,68.7,68.82,68939.0,68.73,68.84,68.7,68.82,68939.0
2024-10-28 14:10:00,68.82,68.88,68.8,68.8,50829.0,68.82,68.88,68.8,68.8,50829.0
2024-10-28 14:20:00,68.8,68.81,68.0,68.53,141493.0,68.8,68.81,68.0,68.53,141493.0
2024-10-28 14:30:00,68.51,68.58,68.4,68.56,84119.0,68.51,68.58,68.4,68.56,84119.0
2024-10-28 14:40:00,68.57,68.62,68.39,68.5,59033.0,68.57,68.62,68.39,68.5,59033.0
2024-10-28 14:50:00,68.5,68.53,68.38,68.46,61504.0,68.5,68.53,68.38,68.46,61504.0
2024-10-28 15:00:00,68.44,68.47,68.37,68.4,65514.0,68.44,68.47,68.37,68.4,65514.0
2024-10-28 15:10:00,68.39,68.47,68.34,68.39,42077.0,68.39,68.47,68.34,68.39,42077.0
2024-10-28 15:20:00,68.38,68.39,68.22,68.32,76739.0,68.38,68.39,68.22,68.32,76739.0
2024-10-28 15:30:00,68.33,68.33,68.12,68.26,141491.0,68.33,68.33,68.12,68.26,141491.0
2024-10-28 15:40:00,68.26,68.35,68.19,68.35,114871.0,68.26,68.35,68.19,68.35,114871.0
2024-10-28 15:50:00,68.34,68.58,68.22,68.53,501361.0,68.34,68.58,68.22,68.53,501361.0
2024-10-29 09:30:00,68.63,70.12,68.59,69.98,225007.0,68.63,70.12,68.59,69.98,225007.0
2024-10-29 09:40:00,69.91,70.25,69.79,70.25,127718.0,69.91,70.25,69.79,70.25,127718.0
2024-10-29 09:50:00,70.21,70.24,69.79,70.16,58646.0,70.21,70.24,69.79,70.16,58646.0
2024-10-29 10:00:00,70.15,70.58,70.13,70.56,105249.0,70.15,70.58,70.13,70.56,105249.0
2024-10-29 10:10:00,70.58,70.91,70.44,70.69,100803.0,70.58,70.91,70.44,70.69,100803.0
2024-10-29 10:20:00,70.69,70.79,70.43,70.53,70286.0,70.69,70.79,70.43,70.53,70286.0
2024-10-29 10:30:00,70.53,70.94,70.52,70.94,62145.0,70.53,70.94,70.52,70.94,62145.0
2024-10-29 10:40:00,70.91,70.96,70.69,70.81,79827.0,70.91,70.96,70.69,70.81,79827.0
2024-10-29 10:50:00,70.81,70.96,70.75,70.87,58807.0,70.81,70.96,70.75,70.87,58807.0
2024-10-29 11:00:00,70.88,70.94,70.6,70.67,63427.0,70.88,70.94,70.6,70.67,63427.0
2024-10-29 11:10:00,70.67,70.75,70.58,70.58,67405.0,70.67,70.75,70.58,70.58,67405.0
2024-10-29 11:20:00,70.56,70.72,70.44,70.72,66843.0,70.56,70.72,70.44,70.72,66843.0
2024-10-29 11:30:00,70.72,70.91,70.67,70.88,74442.0,70.72,70.91,70.67,70.88,74442.0
2024-10-29 11:40:00,70.88,70.96,70.75,70.81,51150.0,70.88,70.96,70.75,70.81,51150.0
2024-10-29 11:50:00,70.82,70.88,70.73,70.76,30715.0,70.82,70.88,70.73,70.76,30715.0
2024-10-29 12:00:00,70.77,71.06,70.76,71.04,121012.0,70.77,71.06,70.76,71.04,121012.0
2024-10-29 12:10:00,71.04,71.08,70.95,70.97,34319.0,71.04,71.08,70.95,70.97,34319.0
2024-10-29 12:20:00,70.95,71.0,70.8,70.81,61738.0,70.95,71.0,70.8,70.81,61738.0
2024-10-29 12:30:00,70.79,70.96,70.57,70.89,62427.0,70.79,70.96,70.57,70.89,62427.0
2024-10-29 12:40:00,70.88,71.02,70.78,70.87,72586.0,70.88,71.02,70.78,70.87,72586.0
2024-10-29 12:50:00,70.87,70.96,70.81,70.89,31667.0,70.87,70.96,70.81,70.89,31667.0
2024-10-29 13:00:00,70.88,70.94,70.79,70.86,32391.0,70.88,70.94,70.79,70.86,32391.0
2024-10-29 13:10:00,70.87,70.98,70.84,70.97,38899.0,70.87,70.98,70.84,70.97,38899.0
2024-10-29 13:20:00,70.98,71.0,70.79,70.92,74314.0,70.98,71.0,70.79,70.92,74314.0
2024-10-29 13:30:00,70.92,71.1,70.9,70.93,85304.0,70.92,71.1,70.9,70.93,85304.0
2024-10-29 13:40:00,70.9,70.91,70.6,70.61,50322.0,70.9,70.91,70.6,70.61,50322.0
2024-10-29 13:50:00,70.6,70.64,70.41,70.45,71609.0,70.6,70.64,70.41,70.45,71609.0
2024-10-29 14:00:00,70.47,70.58,70.29,70.29,37178.0,70.47,70.58,70.29,70.29,37178.0
2024-10-29 14:10:00,70.29,70.29,70.14,70.23,60089.0,70.29,70.29,70.14,70.23,60089.0
2024-10-29 14:20:00,70.22,70.24,70.06,70.11,36346.0,70.22,70.24,70.06,70.11,36346.0
2024-10-29 14:30:00,70.12,70.24,69.95,70.0,217308.0,70.12,70.24,69.95,70.0,217308.0
2024-10-29 14:40:00,70.01,70.02,69.8,69.83,97560.0,70.01,70.02,69.8,69.83,97560.0
2024-10-29 14:50:00,69.83,69.83,69.64,69.74,137330.0,69.83,69.83,69.64,69.74,137330.0
2024-10-29 15:00:00,69.74,69.75,69.59,69.62,130411.0,69.74,69.75,69.59,69.62,130411.0
2024-10-29 15:10:00,69.61,69.62,69.49,69.59,91048.0,69.61,69.62,69.49,69.59,91048.0
2024-10-29 15:20:00,69.6,69.6,69.43,69.5,79681.0,69.6,69.6,69.43,69.5,79681.0
2024-10-29 15:30:00,69.5,69.72,69.44,69.58,216551.0,69.5,69.72,69.44,69.58,216551.0
2024-10-29 15:40:00,69.58,69.58,69.38,69.45,146409.0,69.58,69.58,69.38,69.45,146409.0
2024-10-29 15:50:00,69.43,69.65,69.33,69.34,757500.0,69.43,69.65,69.33,69.34,757500.0
2024-10-30 09:30:00,68.52,69.62,68.18,69.26,102506.0,68.52,69.62,68.18,69.26,102506.0
2024-10-30 09:40:00,69.26,69.32,69.04,69.19,58993.0,69.26,69.32,69.04,69.19,58993.0
2024-10-30 09:50:00,69.17,69.44,68.83,69.36,51096.0,69.17,69.44,68.83,69.36,51096.0
2024-10-30 10:00:00,69.36,69.36,68.96,69.06,55610.0,69.36,69.36,68.96,69.06,55610.0
2024-10-30 10:10:00,69.03,69.63,68.82,69.61,126793.0,69.03,69.63,68.82,69.61,126793.0
2024-10-30 10:20:00,69.61,69.93,69.31,69.76,182309.0,69.61,69.93,69.31,69.76,182309.0
2024-10-30 10:30:00,69.81,70.52,69.76,70.5,162437.0,69.81,70.52,69.76,70.5,162437.0
2024-10-30 10:40:00,70.5,70.65,70.24,70.42,151099.0,70.5,70.65,70.24,70.42,151099.0
2024-10-30 10:50:00,70.4,70.47,70.22,70.27,115142.0,70.4,70.47,70.22,70.27,115142.0
2024-10-30 11:00:00,70.28,70.41,66.69,66.69,416644.0,70.28,70.41,66.69,66.69,416644.0
2024-10-30 11:10:00,66.64,68.54,66.15,67.83,339018.0,66.64,68.54,66.15,67.83,339018.0
2024-10-30 11:20:00,67.88,67.88,67.02,67.25,173304.0,67.88,67.88,67.02,67.25,173304.0
2024-10-30 11:30:00,67.3,69.0,66.8,68.47,824968.0,67.3,69.0,66.8,68.47,824968.0
2024-10-30 11:40:00,68.48,70.18,68.41,68.85,450655.0,68.48,70.18,68.41,68.85,450655.0
2024-10-30 11:50:00,68.79,69.47,68.61,69.28,57864.0,68.79,69.47,68.61,69.28,57864.0
2024-10-30 12:00:00,69.32,69.52,69.02,69.18,147414.0,69.32,69.52,69.02,69.18,147414.0
2024-10-30 12:10:00,69.15,69.32,68.97,69.28,78792.0,69.15,69.32,68.97,69.28,78792.0
2024-10-30 12:20:00,69.29,69.75,69.19,69.68,69962.0,69.29,69.75,69.19,69.68,69962.0
2024-10-30 12:30:00,69.67,69.88,69.45,69.67,62084.0,69.67,69.88,69.45,69.67,62084.0
2024-10-30 12:40:00,69.69,69.72,69.55,69.64,47369.0,69.69,69.72,69.55,69.64,47369.0
2024-10-30 12:50:00,69.66,69.72,69.45,69.57,48509.0,69.66,69.72,69.45,69.57,48509.0
2024-10-30 13:00:00,69.56,69.67,69.37,69.44,48665.0,69.56,69.67,69.37,69.44,48665.0
2024-10-30 13:10:00,69.46,69.56,69.37,69.48,34429.0,69.46,69.56,69.37,69.48,34429.0
2024-10-30 13:20:00,69.48,69.58,69.27,69.33,41979.0,69.48,69.58,69.27,69.33,41979.0
2024-10-30 13:30:00,69.33,69.4,69.12,69.22,37573.0,69.33,69.4,69.12,69.22,37573.0
2024-10-30 13:40:00,69.22,69.57,69.18,69.42,88643.0,69.22,69.57,69.18,69.42,88643.0
2024-10-30 13:50:00,69.47,69.51,69.24,69.37,35472.0,69.47,69.51,69.24,69.37,35472.0
2024-10-30 14:00:00,69.41,69.7,69.3,69.66,106068.0,69.41,69.7,69.3,69.66,106068.0
2024-10-30 14:10:00,69.65,69.67,69.2,69.27,112772.0,69.65,69.67,69.2,69.27,112772.0
2024-10-30 14:20:00,69.27,69.39,69.12,69.21,64586.0,69.27,69.39,69.12,69.21,64586.0
2024-10-30 14:30:00,69.22,69.35,69.01,69.05,119096.0,69.22,69.35,69.01,69.05,119096.0
2024-10-30 14:40:00,69.03,69.32,69.01,69.17,52917.0,69.03,69.32,69.01,69.17,52917.0
2024-10-30 14:50:00,69.17,69.26,69.13,69.19,44052.0,69.17,69.26,69.13,69.19,44052.0
2024-10-30 15:00:00,69.2,69.2,68.89,68.99,77969.0,69.2,69.2,68.89,68.99,77969.0
2024-10-30 15:10:00,68.98,69.0,68.66,68.66,197432.0,68.98,69.0,68.66,68.66,197432.0
2024-10-30 15:20:00,68.67,68.77,68.61,68.74,74343.0,68.67,68.77,68.61,68.74,74343.0
2024-10-30 15:30:00,68.73,68.79,68.45,68.55,167907.0,68.73,68.79,68.45,68.55,167907.0
2024-10-30 15:40:00,68.56,68.76,68.51,68.65,112449.0,68.56,68.76,68.51,68.65,112449.0
2024-10-30 15:50:00,68.64,68.81,68.57,68.63,422616.0,68.64,68.81,68.57,68.63,422616.0
2024-10-31 09:30:00,68.37,68.37,67.85,68.15,43384.0,68.37,68.37,67.85,68.15,43384.0
2024-10-31 09:40:00,68.15,68.15,67.85,67.85,60757.0,68.15,68.15,67.85,67.85,60757.0
2024-10-31 09:50:00,67.84,67.97,67.71,67.79,53472.0,67.84,67.97,67.71,67.79,53472.0
2024-10-31 10:00:00,67.8,67.9,67.33,67.39,90096.0,67.8,67.9,67.33,67.39,90096.0
2024-10-31 10:10:00,67.35,67.89,67.28,67.66,133789.0,67.35,67.89,67.28,67.66,133789.0
2024-10-31 10:20:00,67.64,67.75,67.31,67.5,87786.0,67.64,67.75,67.31,67.5,87786.0
2024-10-31 10:30:00,67.52,67.62,67.25,67.39,43648.0,67.52,67.62,67.25,67.39,43648.0
2024-10-31 10:40:00,67.38,67.61,67.33,67.52,93788.0,67.38,67.61,67.33,67.52,93788.0
2024-10-31 10:50:00,67.52,67.78,67.49,67.64,90791.0,67.52,67.78,67.49,67.64,90791.0
2024-10-31 11:00:00,67.64,67.77,67.59,67.69,117210.0,67.64,67.77,67.59,67.69,117210.0
2024-10-31 11:10:00,67.69,67.81,67.68,67.76,51541.0,67.69,67.81,67.68,67.76,51541.0
2024-10-31 11:20:00,67.76,67.87,67.69,67.74,121450.0,67.76,67.87,67.69,67.74,121450.0
2024-10-31 11:30:00,67.74,67.83,67.65,67.8,121693.0,67.74,67.83,67.65,67.8,121693.0
2024-10-31 11:40:00,67.78,67.79,67.49,67.59,54239.0,67.78,67.79,67.49,67.59,54239.0
2024-10-31 11:50:00,67.59,67.7,67.58,67.7,27430.0,67.59,67.7,67.58,67.7,27430.0
2024-10-31 12:00:00,67.71,67.85,67.7,67.83,29023.0,67.71,67.85,67.7,67.83,29023.0
2024-10-31 12:10:00,67.84,68.02,67.82,68.01,36771.0,67.84,68.02,67.82,68.01,36771.0
2024-10-31 12:20:00,67.99,68.0,67.74,67.87,44878.0,67.99,68.0,67.74,67.87,44878.0
2024-10-31 12:30:00,67.85,67.91,67.61,67.61,37161.0,67.85,67.91,67.61,67.61,37161.0
2024-10-31 12:40:00,67.62,67.68,67.53,67.54,28055.0,67.62,67.68,67.53,67.54,28055.0
2024-10-31 12:50:00,67.52,67.58,67.48,67.53,33990.0,67.52,67.58,67.48,67.53,33990.0
2024-10-31 13:00:00,67.53,67.6,67.49,67.59,36933.0,67.53,67.6,67.49,67.59,36933.0
2024-10-31 13:10:00,67.6,67.62,67.41,67.48,47404.0,67.6,67.62,67.41,67.48,47404.0
2024-10-31 13:20:00,67.48,67.51,67.27,67.27,47399.0,67.48,67.51,67.27,67.27,47399.0
2024-10-31 13:30:00,67.26,67.42,67.24,67.32,65637.0,67.26,67.42,67.24,67.32,65637.0
2024-10-31 13:40:00,67.31,67.35,67.25,67.31,58342.0,67.31,67.35,67.25,67.31,58342.0
2024-10-31 13:50:00,67.31,67.66,67.23,67.58,83543.0,67.31,67.66,67.23,67.58,83543.0
2024-10-31 14:00:00,67.58,67.59,67.39,67.48,57730.0,67.58,67.59,67.39,67.48,57730.0
2024-10-31 14:10:00,67.48,67.53,67.31,67.33,88737.0,67.48,67.53,67.31,67.33,88737.0
2024-10-31 14:20:00,67.35,67.44,67.25,67.41,71802.0,67.35,67.44,67.25,67.41,71802.0
2024-10-31 14:30:00,67.41,67.5,67.26,67.29,96582.0,67.41,67.5,67.26,67.29,96582.0
2024-10-31 14:40:00,67.29,67.42,67.25,67.33,71235.0,67.29,67.42,67.25,67.33,71235.0
2024-10-31 14:50:00,67.34,67.39,67.28,67.38,70115.0,67.34,67.39,67.28,67.38,70115.0
2024-10-31 15:00:00,67.38,67.44,67.33,67.37,63032.0,67.38,67.44,67.33,67.37,63032.0
2024-10-31 15:10:00,67.37,67.52,67.28,67.43,153043.0,67.37,67.52,67.28,67.43,153043.0
2024-10-31 15:20:00,67.42,67.58,67.32,67.37,111564.0,67.42,67.58,67.32,67.37,111564.0
2024-10-31 15:30:00,67.38,67.4,67.14,67.31,117512.0,67.38,67.4,67.14,67.31,117512.0
2024-10-31 15:40:00,67.3,67.47,67.19,67.35,461427.0,67.3,67.47,67.19,67.35,461427.0
2024-10-31 15:50:00,67.36,67.45,67.0,67.02,556000.0,67.36,67.45,67.0,67.02,556000.0
2024-11-01 09:30:00,67.16,67.71,66.67,67.64,71839.0,67.16,67.71,66.67,67.64,71839.0
2024-11-01 09:40:00,67.66,67.84,67.57,67.83,31839.0,67.66,67.84,67.57,67.83,31839.0
2024-11-01 09:50:00,67.83,67.91,67.54,67.77,43034.0,67.83,67.91,67.54,67.77,43034.0
2024-11-01 10:00:00,67.77,68.01,67.58,67.95,39996.0,67.77,68.01,67.58,67.95,39996.0
2024-11-01 10:10:00,67.94,68.04,67.91,67.94,90778.0,67.94,68.04,67.91,67.94,90778.0
2024-11-01 10:20:00,67.94,68.03,67.79,67.88,24643.0,67.94,68.03,67.79,67.88,24643.0
2024-11-01 10:30:00,67.88,68.09,67.87,67.95,75011.0,67.88,68.09,67.87,67.95,75011.0
2024-11-01 10:40:00,67.95,68.25,67.94,68.25,53430.0,67.95,68.25,67.94,68.25,53430.0
2024-11-01 10:50:00,68.24,68.47,68.19,68.44,43834.0,68.24,68.47,68.19,68.44,43834.0
2024-11-01 11:00:00,68.44,68.47,68.23,68.42,51661.0,68.44,68.47,68.23,68.42,51661.0
2024-11-01 11:10:00,68.45,68.59,68.41,68.47,47182.0,68.45,68.59,68.41,68.47,47182.0
2024-11-01 11:20:00,68.47,68.48,68.34,68.39,22977.0,68.47,68.48,68.34,68.39,22977.0
2024-11-01 11:30:00,68.4,68.42,68.25,68.29,37806.0,68.4,68.42,68.25,68.29,37806.0
2024-11-01 11:40:00,68.27,68.49,68.27,68.45,35758.0,68.27,68.49,68.27,68.45,35758.0
2024-11-01 11:50:00,68.43,68.46,68.31,68.34,25282.0,68.43,68.46,68.31,68.34,25282.0
2024-11-01 12:00:00,68.35,68.38,68.25,68.31,21695.0,68.35,68.38,68.25,68.31,21695.0
2024-11-01 12:10:00,68.31,68.38,68.3,68.33,26444.0,68.31,68.38,68.3,68.33,26444.0
2024-11-01 12:20:00,68.32,68.4,68.28,68.3,46610.0,68.32,68.4,68.28,68.3,46610.0
2024-11-01 12:30:00,68.28,68.47,68.28,68.4,28351.0,68.28,68.47,68.28,68.4,28351.0
2024-11-01 12:40:00,68.39,68.39,68.1,68.13,21517.0,68.39,68.39,68.1,68.13,21517.0
2024-11-01 12:50:00,68.12,68.17,68.03,68.05,17805.0,68.12,68.17,68.03,68.05,17805.0
2024-11-01 13:00:00,68.05,68.11,68.01,68.05,23674.0,68.05,68.11,68.01,68.05,23674.0
2024-11-01 13:10:00,68.05,68.05,67.9,68.0,51414.0,68.05,68.05,67.9,68.0,51414.0
2024-11-01 13:20:00,68.02,68.04,67.92,68.01,23254.0,68.02,68.04,67.92,68.01,23254.0
2024-11-01 13:30:00,68.03,68.03,67.73,67.88,37222.0,68.03,68.03,67.73,67.88,37222.0
2024-11-01 13:40:00,67.86,67.97,67.81,67.97,21753.0,67.86,67.97,67.81,67.97,21753.0
2024-11-01 13:50:00,67.95,68.1,67.94,67.96,31546.0,67.95,68.1,67.94,67.96,31546.0
2024-11-01 14:00:00,67.96,68.0,67.73,67.79,119751.0,67.96,68.0,67.73,67.79,119751.0
2024-11-01 14:10:00,67.81,67.93,67.72,67.93,37865.0,67.81,67.93,67.72,67.93,37865.0
2024-11-01 14:20:00,67.94,68.08,67.89,67.91,36923.0,67.94,68.08,67.89,67.91,36923.0
2024-11-01 14:30:00,67.89,67.94,67.88,67.91,28746.0,67.89,67.94,67.88,67.91,28746.0
2024-11-01 14:40:00,67.89,67.89,67.75,67.8,30422.0,67.89,67.89,67.75,67.8,30422.0
2024-11-01 14:50:00,67.8,67.84,67.76,67.82,32709.0,67.8,67.84,67.76,67.82,32709.0
2024-11-01 15:00:00,67.81,67.94,67.81,67.94,42075.0,67.81,67.94,67.81,67.94,42075.0
2024-11-01 15:10:00,67.95,67.96,67.84,67.88,60692.0,67.95,67.96,67.84,67.88,60692.0
2024-11-01 15:20:00,67.89,67.92,67.78,67.8,45804.0,67.89,67.92,67.78,67.8,45804.0
2024-11-01 15:30:00,67.78,67.89,67.63,67.65,183803.0,67.78,67.89,67.63,67.65,183803.0
2024-11-01 15:40:00,67.64,67.69,67.6,67.62,104399.0,67.64,67.69,67.6,67.62,104399.0
2024-11-01 15:50:00,67.6,67.66,67.51,67.54,513222.0,67.6,67.66,67.51,67.54,513222.0
2024-11-04 09:30:00,67.62,67.84,66.85,66.93,113070.0,67.62,67.84,66.85,66.93,113070.0
2024-11-04 09:40:00,66.98,67.06,66.43,66.43,58311.0,66.98,67.06,66.43,66.43,58311.0
2024-11-04 09:50:00,66.45,66.79,66.18,66.68,118559.0,66.45,66.79,66.18,66.68,118559.0
2024-11-04 10:00:00,66.73,66.89,66.69,66.87,46951.0,66.73,66.89,66.69,66.87,46951.0
2024-11-04 10:10:00,66.86,66.91,66.64,66.71,64861.0,66.86,66.91,66.64,66.71,64861.0
2024-11-04 10:20:00,66.71,66.83,66.66,66.71,61022.0,66.71,66.83,66.66,66.71,61022.0
2024-11-04 10:30:00,66.7,66.84,66.59,66.71,75573.0,66.7,66.84,66.59,66.71,75573.0
2024-11-04 10:40:00,66.71,66.94,66.59,66.94,59274.0,66.71,66.94,66.59,66.94,59274.0
2024-11-04 10:50:00,66.95,67.11,66.79,66.84,50211.0,66.95,67.11,66.79,66.84,50211.0
2024-11-04 11:00:00,66.86,66.87,66.76,66.79,25320.0,66.86,66.87,66.76,66.79,25320.0
2024-11-04 11:10:00,66.77,66.81,66.62,66.72,29249.0,66.77,66.81,66.62,66.72,29249.0
2024-11-04 11:20:00,66.7,66.79,66.66,66.66,21872.0,66.7,66.79,66.66,66.66,21872.0
2024-11-04 11:30:00,66.67,66.69,66.57,66.66,28837.0,66.67,66.69,66.57,66.66,28837.0
2024-11-04 11:40:00,66.63,66.68,66.41,66.43,23679.0,66.63,66.68,66.41,66.43,23679.0
2024-11-04 11:50:00,66.41,66.54,66.38,66.5,35198.0,66.41,66.54,66.38,66.5,35198.0
2024-11-04 12:00:00,66.48,66.52,66.43,66.47,25811.0,66.48,66.52,66.43,66.47,25811.0
2024-11-04 12:10:00,66.46,66.54,66.43,66.51,25721.0,66.46,66.54,66.43,66.51,25721.0
2024-11-04 12:20:00,66.5,66.55,66.46,66.48,33539.0,66.5,66.55,66.46,66.48,33539.0
2024-11-04 12:30:00,66.49,66.53,66.38,66.44,27098.0,66.49,66.53,66.38,66.44,27098.0
2024-11-04 12:40:00,66.43,66.49,66.41,66.49,27938.0,66.43,66.49,66.41,66.49,27938.0
2024-11-04 12:50:00,66.51,66.52,66.45,66.48,23355.0,66.51,66.52,66.45,66.48,23355.0
2024-11-04 13:00:00,66.48,66.51,66.36,66.4,30679.0,66.48,66.51,66.36,66.4,30679.0
2024-11-04 13:10:00,66.4,66.54,66.39,66.53,24981.0,66.4,66.54,66.39,66.53,24981.0
2024-11-04 13:20:00,66.53,66.55,66.47,66.48,27763.0,66.53,66.55,66.47,66.48,27763.0
2024-11-04 13:30:00,66.47,66.51,66.43,66.46,22448.0,66.47,66.51,66.43,66.46,22448.0
2024-11-04 13:40:00,66.46,66.53,66.46,66.5,34193.0,66.46,66.53,66.46,66.5,34193.0
2024-11-04 13:50:00,66.5,66.56,66.42,66.43,29782.0,66.5,66.56,66.42,66.43,29782.0
2024-11-04 14:00:00,66.43,66.45,66.34,66.37,38338.0,66.43,66.45,66.34,66.37,38338.0
2024-11-04 14:10:00,66.37,66.49,66.35,66.47,53943.0,66.37,66.49,66.35,66.47,53943.0
2024-11-04 14:20:00,66.48,66.48,66.38,66.38,46414.0,66.48,66.48,66.38,66.38,46414.0
2024-11-04 14:30:00,66.39,66.82,66.38,66.76,66529.0,66.39,66.82,66.38,66.76,66529.0
2024-11-04 14:40:00,66.76,66.77,66.63,66.72,36276.0,66.76,66.77,66.63,66.72,36276.0
2024-11-04 14:50:00,66.72,66.74,66.51,66.52,36885.0,66.72,66.74,66.51,66.52,36885.0
2024-11-04 15:00:00,66.52,66.64,66.5,66.6,33093.0,66.52,66.64,66.5,66.6,33093.0
2024-11-04 15:10:00,66.61,66.63,66.44,66.49,65103.0,66.61,66.63,66.44,66.49,65103.0
2024-11-04 15:20:00,66.51,66.53,66.44,66.52,47412.0,66.51,66.53,66.44,66.52,47412.0
2024-11-04 15:30:00,66.51,66.53,66.28,66.53,173147.0,66.51,66.53,66.28,66.53,173147.0
2024-11-04 15:40:00,66.52,66.65,66.51,66.6,101300.0,66.52,66.65,66.51,66.6,101300.0
2024-11-04 15:50:00,66.59,66.69,66.41,66.48,397782.0,66.59,66.69,66.41,66.48,397782.0
2024-11-05 09:30:00,66.17,66.34,65.51,66.14,106952.0,66.17,66.34,65.51,66.14,106952.0
2024-11-05 09:40:00,66.16,66.18,65.66,65.89,57239.0,66.16,66.18,65.66,65.89,57239.0
2024-11-05 09:50:00,65.9,66.31,65.77,66.31,82140.0,65.9,66.31,65.77,66.31,82140.0
2024-11-05 10:00:00,66.29,66.37,66.0,66.07,55965.0,66.29,66.37,66.0,66.07,55965.0
2024-11-05 10:10:00,66.1,66.37,66.07,66.28,46325.0,66.1,66.37,66.07,66.28,46325.0
2024-11-05 10:20:00,66.28,66.38,66.17,66.25,42089.0,66.28,66.38,66.17,66.25,42089.0
2024-11-05 10:30:00,66.23,66.37,66.11,66.3,43983.0,66.23,66.37,66.11,66.3,43983.0
2024-11-05 10:40:00,66.29,66.33,66.14,66.17,43061.0,66.29,66.33,66.14,66.17,43061.0
2024-11-05 10:50:00,66.17,66.32,66.07,66.29,35703.0,66.17,66.32,66.07,66.29,35703.0
2024-11-05 11:00:00,66.29,66.47,66.25,66.42,59891.0,66.29,66.47,66.25,66.42,59891.0
2024-11-05 11:10:00,66.44,66.51,66.38,66.39,42465.0,66.44,66.51,66.38,66.39,42465.0
2024-11-05 11:20:00,66.4,66.53,66.4,66.47,44532.0,66.4,66.53,66.4,66.47,44532.0
2024-11-05 11:30:00,66.47,66.62,66.43,66.53,53597.0,66.47,66.62,66.43,66.53,53597.0
2024-11-05 11:40:00,66.52,66.54,66.35,66.39,72569.0,66.52,66.54,66.35,66.39,72569.0
2024-11-05 11:50:00,66.4,66.47,66.34,66.42,36198.0,66.4,66.47,66.34,66.42,36198.0
2024-11-05 12:00:00,66.41,66.51,66.38,66.49,27944.0,66.41,66.51,66.38,66.49,27944.0
2024-11-05 12:10:00,66.5,66.63,66.49,66.57,38209.0,66.5,66.63,66.49,66.57,38209.0
2024-11-05 12:20:00,66.56,66.57,66.48,66.48,34504.0,66.56,66.57,66.48,66.48,34504.0
2024-11-05 12:30:00,66.48,66.61,66.48,66.57,30083.0,66.48,66.61,66.48,66.57,30083.0
2024-11-05 12:40:00,66.57,66.62,66.56,66.6,27631.0,66.57,66.62,66.56,66.6,27631.0
2024-11-05 12:50:00,66.6,66.6,66.49,66.52,33879.0,66.6,66.6,66.49,66.52,33879.0
2024-11-05 13:00:00,66.51,66.6,66.49,66.5,34879.0,66.51,66.6,66.49,66.5,34879.0
2024-11-05 13:10:00,66.49,66.51,66.31,66.42,51338.0,66.49,66.51,66.31,66.42,51338.0
2024-11-05 13:20:00,66.41,66.56,66.41,66.54,39355.0,66.41,66.56,66.41,66.54,39355.0
2024-11-05 13:30:00,66.54,66.6,66.5,66.57,31413.0,66.54,66.6,66.5,66.57,31413.0
2024-11-05 13:40:00,66.59,66.7,66.56,66.64,40070.0,66.59,66.7,66.56,66.64,40070.0
2024-11-05 13:50:00,66.63,66.65,66.55,66.6,24133.0,66.63,66.65,66.55,66.6,24133.0
2024-11-05 14:00:00,66.59,66.69,66.59,66.68,29756.0,66.59,66.69,66.59,66.68,29756.0
2024-11-05 14:10:00,66.66,66.71,66.56,66.68,27751.0,66.66,66.71,66.56,66.68,27751.0
2024-11-05 14:20:00,66.67,66.71,66.55,66.55,47323.0,66.67,66.71,66.55,66.55,47323.0
2024-11-05 14:30:00,66.57,66.65,66.57,66.6,26186.0,66.57,66.65,66.57,66.6,26186.0
2024-11-05 14:40:00,66.63,66.64,66.49,66.49,46443.0,66.63,66.64,66.49,66.49,46443.0
2024-11-05 14:50:00,66.5,66.54,66.42,66.46,37438.0,66.5,66.54,66.42,66.46,37438.0
2024-11-05 15:00:00,66.46,66.6,66.43,66.56,91434.0,66.46,66.6,66.43,66.56,91434.0
2024-11-05 15:10:00,66.55,66.61,66.43,66.46,62297.0,66.55,66.61,66.43,66.46,62297.0
2024-11-05 15:20:00,66.47,66.47,66.33,66.41,72830.0,66.47,66.47,66.33,66.41,72830.0
2024-11-05 15:30:00,66.4,66.47,66.36,66.45,105748.0,66.4,66.47,66.36,66.45,105748.0
2024-11-05 15:40:00,66.46,66.48,66.35,66.37,141900.0,66.46,66.48,66.35,66.37,141900.0
2024-11-05 15:50:00,66.38,66.72,66.34,66.7,398595.0,66.38,66.72,66.34,66.7,398595.0
2024-11-06 09:30:00,68.27,68.27,66.84,67.03,173850.0,68.27,68.27,66.84,67.03,173850.0
2024-11-06 09:40:00,67.1,67.13,66.26,66.27,91911.0,67.1,67.13,66.26,66.27,91911.0
2024-11-06 09:50:00,66.31,66.48,66.09,66.19,72993.0,66.31,66.48,66.09,66.19,72993.0
2024-11-06 10:00:00,66.25,66.28,65.82,65.96,86556.0,66.25,66.28,65.82,65.96,86556.0
2024-11-06 10:10:00,65.98,66.5,65.97,66.47,58359.0,65.98,66.5,65.97,66.47,58359.0
2024-11-06 10:20:00,66.46,66.71,66.27,66.34,62800.0,66.46,66.71,66.27,66.34,62800.0
2024-11-06 10:30:00,66.33,66.6,66.18,66.29,61173.0,66.33,66.6,66.18,66.29,61173.0
2024-11-06 10:40:00,66.3,66.41,66.18,66.25,59841.0,66.3,66.41,66.18,66.25,59841.0
2024-11-06 10:50:00,66.25,66.27,65.88,65.95,87901.0,66.25,66.27,65.88,65.95,87901.0
2024-11-06 11:00:00,65.95,66.18,65.89,66.09,59881.0,65.95,66.18,65.89,66.09,59881.0
2024-11-06 11:10:00,66.12,66.3,66.08,66.3,80314.0,66.12,66.3,66.08,66.3,80314.0
2024-11-06 11:20:00,66.31,66.61,66.29,66.59,51604.0,66.31,66.61,66.29,66.59,51604.0
2024-11-06 11:30:00,66.59,66.79,66.53,66.7,47328.0,66.59,66.79,66.53,66.7,47328.0
2024-11-06 11:40:00,66.7,66.7,66.17,66.17,55830.0,66.7,66.7,66.17,66.17,55830.0
2024-11-06 11:50:00,66.2,66.31,66.06,66.06,63273.0,66.2,66.31,66.06,66.06,63273.0
2024-11-06 12:00:00,66.05,66.08,65.91,65.95,41428.0,66.05,66.08,65.91,65.95,41428.0
2024-11-06 12:10:00,65.94,65.97,65.71,65.79,59845.0,65.94,65.97,65.71,65.79,59845.0
2024-11-06 12:20:00,65.79,65.93,65.75,65.84,49644.0,65.79,65.93,65.75,65.84,49644.0
2024-11-06 12:30:00,65.82,66.01,65.8,65.89,55626.0,65.82,66.01,65.8,65.89,55626.0
2024-11-06 12:40:00,65.89,65.93,65.74,65.85,52312.0,65.89,65.93,65.74,65.85,52312.0
2024-11-06 12:50:00,65.85,65.87,65.61,65.73,63233.0,65.85,65.87,65.61,65.73,63233.0
2024-11-06 13:00:00,65.71,65.97,65.7,65.91,61986.0,65.71,65.97,65.7,65.91,61986.0
2024-11-06 13:10:00,65.91,66.08,65.85,66.01,43167.0,65.91,66.08,65.85,66.01,43167.0
2024-11-06 13:20:00,66.01,66.13,66.01,66.1,42966.0,66.01,66.13,66.01,66.1,42966.0
2024-11-06 13:30:00,66.08,66.16,66.0,66.05,48527.0,66.08,66.16,66.0,66.05,48527.0
2024-11-06 13:40:00,66.05,66.14,66.02,66.09,50255.0,66.05,66.14,66.02,66.09,50255.0
2024-11-06 13:50:00,66.09,66.2,66.07,66.18,65807.0,66.09,66.2,66.07,66.18,65807.0
2024-11-06 14:00:00,66.18,66.21,65.98,66.01,72468.0,66.18,66.21,65.98,66.01,72468.0
2024-11-06 14:10:00,66.01,66.12,65.97,66.03,49446.0,66.01,66.12,65.97,66.03,49446.0
2024-11-06 14:20:00,66.03,66.07,65.96,65.97,30854.0,66.03,66.07,65.96,65.97,30854.0
2024-11-06 14:30:00,65.96,66.0,65.89,65.93,27413.0,65.96,66.0,65.89,65.93,27413.0
2024-11-06 14:40:00,65.92,65.93,65.81,65.88,33724.0,65.92,65.93,65.81,65.88,33724.0
2024-11-06 14:50:00,65.88,65.89,65.72,65.79,41176.0,65.88,65.89,65.72,65.79,41176.0
2024-11-06 15:00:00,65.8,65.91,65.79,65.88,48628.0,65.8,65.91,65.79,65.88,48628.0
2024-11-06 15:10:00,65.87,66.03,65.84,65.92,45943.0,65.87,66.03,65.84,65.92,45943.0
2024-11-06 15:20:00,65.95,65.95,65.8,65.83,58174.0,65.95,65.95,65.8,65.83,58174.0
2024-11-06 15:30:00,65.83,65.93,65.79,65.87,155183.0,65.83,65.93,65.79,65.87,155183.0
2024-11-06 15:40:00,65.86,65.95,65.77,65.9,141215.0,65.86,65.95,65.77,65.9,141215.0
2024-11-06 15:50:00,65.9,65.92,65.74,65.76,537980.0,65.9,65.92,65.74,65.76,537980.0
2024-11-07 09:30:00,66.02,66.33,65.66,66.19,85875.0,66.02,66.33,65.66,66.19,85875.0
2024-11-07 09:40:00,66.16,66.17,65.83,65.94,93861.0,66.16,66.17,65.83,65.94,93861.0
2024-11-07 09:50:00,65.94,65.97,65.61,65.63,31219.0,65.94,65.97,65.61,65.63,31219.0
2024-11-07 10:00:00,65.63,65.76,65.47,65.6,58059.0,65.63,65.76,65.47,65.6,58059.0
2024-11-07 10:10:00,65.62,65.72,65.53,65.54,39658.0,65.62,65.72,65.53,65.54,39658.0
2024-11-07 10:20:00,65.58,65.77,65.51,65.61,46781.0,65.58,65.77,65.51,65.61,46781.0
2024-11-07 10:30:00,65.6,65.69,65.25,65.63,158379.0,65.6,65.69,65.25,65.63,158379.0
2024-11-07 10:40:00,65.6,65.75,65.49,65.67,53431.0,65.6,65.75,65.49,65.67,53431.0
2024-11-07 10:50:00,65.67,65.75,65.44,65.6,71661.0,65.67,65.75,65.44,65.6,71661.0
2024-11-07 11:00:00,65.61,65.83,65.58,65.65,49389.0,65.61,65.83,65.58,65.65,49389.0
2024-11-07 11:10:00,65.65,65.66,65.53,65.62,42021.0,65.65,65.66,65.53,65.62,42021.0
2024-11-07 11:20:00,65.64,65.68,65.62,65.63,40563.0,65.64,65.68,65.62,65.63,40563.0
2024-11-07 11:30:00,65.65,65.76,65.65,65.75,28311.0,65.65,65.76,65.65,65.75,28311.0
2024-11-07 11:40:00,65.74,65.76,65.53,65.69,31899.0,65.74,65.76,65.53,65.69,31899.0
2024-11-07 11:50:00,65.7,65.72,65.64,65.67,26031.0,65.7,65.72,65.64,65.67,26031.0
2024-11-07 12:00:00,65.65,65.79,65.65,65.77,22604.0,65.65,65.79,65.65,65.77,22604.0
2024-11-07 12:10:00,65.77,65.91,65.76,65.82,23854.0,65.77,65.91,65.76,65.82,23854.0
2024-11-07 12:20:00,65.82,65.87,65.73,65.77,28800.0,65.82,65.87,65.73,65.77,28800.0
2024-11-07 12:30:00,65.77,65.82,65.7,65.78,26915.0,65.77,65.82,65.7,65.78,26915.0
2024-11-07 12:40:00,65.77,65.83,65.7,65.83,23910.0,65.77,65.83,65.7,65.83,23910.0
2024-11-07 12:50:00,65.83,65.89,65.78,65.79,29770.0,65.83,65.89,65.78,65.79,29770.0
2024-11-07 13:00:00,65.79,65.81,65.71,65.72,20973.0,65.79,65.81,65.71,65.72,20973.0
2024-11-07 13:10:00,65.71,65.75,65.66,65.72,30640.0,65.71,65.75,65.66,65.72,30640.0
2024-11-07 13:20:00,65.72,65.73,65.62,65.7,35878.0,65.72,65.73,65.62,65.7,35878.0
2024-11-07 13:30:00,65.67,65.68,65.54,65.59,26607.0,65.67,65.68,65.54,65.59,26607.0
2024-11-07 13:40:00,65.57,65.61,65.5,65.61,22206.0,65.57,65.61,65.5,65.61,22206.0
2024-11-07 13:50:00,65.61,65.63,65.5,65.51,24882.0,65.61,65.63,65.5,65.51,24882.0
2024-11-07 14:00:00,65.5,65.64,65.39,65.49,40598.0,65.5,65.64,65.39,65.49,40598.0
2024-11-07 14:10:00,65.51,65.53,65.45,65.49,21511.0,65.51,65.53,65.45,65.49,21511.0
2024-11-07 14:20:00,65.5,65.65,65.49,65.65,32225.0,65.5,65.65,65.49,65.65,32225.0
2024-11-07 14:30:00,65.66,65.89,65.64,65.88,42636.0,65.66,65.89,65.64,65.88,42636.0
2024-11-07 14:40:00,65.86,65.96,65.8,65.95,42464.0,65.86,65.96,65.8,65.95,42464.0
2024-11-07 14:50:00,65.95,66.0,65.83,65.87,38692.0,65.95,66.0,65.83,65.87,38692.0
2024-11-07 15:00:00,65.88,65.92,65.8,65.9,49479.0,65.88,65.92,65.8,65.9,49479.0
2024-11-07 15:10:00,65.9,65.96,65.86,65.87,40694.0,65.9,65.96,65.86,65.87,40694.0
2024-11-07 15:20:00,65.87,65.91,65.81,65.87,41467.0,65.87,65.91,65.81,65.87,41467.0
2024-11-07 15:30:00,65.89,65.95,65.84,65.86,58408.0,65.89,65.95,65.84,65.86,58408.0
2024-11-07 15:40:00,65.87,65.98,65.82,65.84,66019.0,65.87,65.98,65.82,65.84,66019.0
2024-11-07 15:50:00,65.82,65.87,65.69,65.83,369163.0,65.82,65.87,65.69,65.83,369163.0
2024-11-08 09:30:00,66.33,66.33,65.52,65.94,61976.0,66.33,66.33,65.52,65.94,61976.0
2024-11-08 09:40:00,65.94,66.09,65.7,65.83,30614.0,65.94,66.09,65.7,65.83,30614.0
2024-11-08 09:50:00,65.84,65.87,65.59,65.59,75665.0,65.84,65.87,65.59,65.59,75665.0
2024-11-08 10:00:00,65.64,65.81,65.48,65.73,26140.0,65.64,65.81,65.48,65.73,26140.0
2024-11-08 10:10:00,65.73,65.79,65.57,65.72,51028.0,65.73,65.79,65.57,65.72,51028.0
2024-11-08 10:20:00,65.73,65.75,65.61,65.69,21909.0,65.73,65.75,65.61,65.69,21909.0
2024-11-08 10:30:00,65.64,65.74,65.57,65.7,24690.0,65.64,65.74,65.57,65.7,24690.0
2024-11-08 10:40:00,65.67,65.76,65.63,65.66,15122.0,65.67,65.76,65.63,65.66,15122.0
2024-11-08 10:50:00,65.64,65.76,65.62,65.74,20592.0,65.64,65.76,65.62,65.74,20592.0
2024-11-08 11:00:00,65.75,65.82,65.61,65.75,38454.0,65.75,65.82,65.61,65.75,38454.0
2024-11-08 11:10:00,65.73,65.98,65.7,65.98,41217.0,65.73,65.98,65.7,65.98,41217.0
2024-11-08 11:20:00,65.98,66.19,65.86,66.14,38907.0,65.98,66.19,65.86,66.14,38907.0
2024-11-08 11:30:00,66.18,66.39,66.11,66.38,19489.0,66.18,66.39,66.11,66.38,19489.0
2024-11-08 11:40:00,66.36,66.42,66.22,66.41,65654.0,66.36,66.42,66.22,66.41,65654.0
2024-11-08 11:50:00,66.39,66.52,66.3,66.3,53484.0,66.39,66.52,66.3,66.3,53484.0
2024-11-08 12:00:00,66.32,66.41,66.22,66.27,69693.0,66.32,66.41,66.22,66.27,69693.0
2024-11-08 12:10:00,66.28,66.42,66.24,66.39,115270.0,66.28,66.42,66.24,66.39,115270.0
2024-11-08 12:20:00,66.39,66.42,66.3,66.36,31442.0,66.39,66.42,66.3,66.36,31442.0
2024-11-08 12:30:00,66.37,66.44,66.35,66.35,44340.0,66.37,66.44,66.35,66.35,44340.0
2024-11-08 12:40:00,66.36,66.52,66.34,66.44,75578.0,66.36,66.52,66.34,66.44,75578.0
2024-11-08 12:50:00,66.48,66.51,66.43,66.47,25423.0,66.48,66.51,66.43,66.47,25423.0
2024-11-08 13:00:00,66.48,66.53,66.45,66.5,21267.0,66.48,66.53,66.45,66.5,21267.0
2024-11-08 13:10:00,66.5,66.51,66.39,66.44,42274.0,66.5,66.51,66.39,66.44,42274.0
2024-11-08 13:20:00,66.44,66.51,66.39,66.42,26129.0,66.44,66.51,66.39,66.42,26129.0
2024-11-08 13:30:00,66.43,66.44,66.34,66.43,62801.0,66.43,66.44,66.34,66.43,62801.0
2024-11-08 13:40:00,66.44,66.47,66.37,66.43,40117.0,66.44,66.47,66.37,66.43,40117.0
2024-11-08 13:50:00,66.43,66.56,66.4,66.51,76026.0,66.43,66.56,66.4,66.51,76026.0
2024-11-08 14:00:00,66.53,66.78,66.52,66.63,44347.0,66.53,66.78,66.52,66.63,44347.0
2024-11-08 14:10:00,66.64,66.69,66.47,66.51,65764.0,66.64,66.69,66.47,66.51,65764.0
2024-11-08 14:20:00,66.51,66.57,66.43,66.45,45728.0,66.51,66.57,66.43,66.45,45728.0
2024-11-08 14:30:00,66.43,66.55,66.4,66.5,31294.0,66.43,66.55,66.4,66.5,31294.0
2024-11-08 14:40:00,66.51,66.55,66.48,66.48,17891.0,66.51,66.55,66.48,66.48,17891.0
2024-11-08 14:50:00,66.48,66.49,66.39,66.42,25048.0,66.48,66.49,66.39,66.42,25048.0
2024-11-08 15:00:00,66.41,66.42,66.34,66.41,38204.0,66.41,66.42,66.34,66.41,38204.0
2024-11-08 15:10:00,66.4,66.49,66.36,66.43,30561.0,66.4,66.49,66.36,66.43,30561.0
2024-11-08 15:20:00,66.42,66.49,66.38,66.48,32433.0,66.42,66.49,66.38,66.48,32433.0
2024-11-08 15:30:00,66.49,66.53,66.39,66.48,36461.0,66.49,66.53,66.39,66.48,36461.0
2024-11-08 15:40:00,66.48,66.52,66.28,66.28,76475.0,66.48,66.52,66.28,66.28,76475.0
2024-11-08 15:50:00,66.27,66.29,66.1,66.24,235560.0,66.27,66.29,66.1,66.24,235560.0
2024-11-11 09:30:00,66.42,66.95,66.35,66.56,181598.0,66.42,66.95,66.35,66.56,181598.0
2024-11-11 09:40:00,66.56,66.9,66.5,66.8,92884.0,66.56,66.9,66.5,66.8,92884.0
2024-11-11 09:50:00,66.8,66.97,66.7,66.8,74333.0,66.8,66.97,66.7,66.8,74333.0
2024-11-11 10:00:00,66.82,66.92,66.68,66.76,120968.0,66.82,66.92,66.68,66.76,120968.0
2024-11-11 10:10:00,66.76,66.89,66.66,66.75,48635.0,66.76,66.89,66.66,66.75,48635.0
2024-11-11 10:20:00,66.75,66.85,66.67,66.75,99854.0,66.75,66.85,66.67,66.75,99854.0
2024-11-11 10:30:00,66.71,66.79,66.5,66.62,52938.0,66.71,66.79,66.5,66.62,52938.0
2024-11-11 10:40:00,66.63,66.66,66.53,66.61,24347.0,66.63,66.66,66.53,66.61,24347.0
2024-11-11 10:50:00,66.61,66.77,66.51,66.77,59286.0,66.61,66.77,66.51,66.77,59286.0
2024-11-11 11:00:00,66.8,66.85,66.55,66.67,39722.0,66.8,66.85,66.55,66.67,39722.0
2024-11-11 11:10:00,66.7,66.84,66.65,66.82,37878.0,66.7,66.84,66.65,66.82,37878.0
2024-11-11 11:20:00,66.81,67.09,66.79,67.02,94457.0,66.81,67.09,66.79,67.02,94457.0
2024-11-11 11:30:00,67.02,67.02,66.75,66.79,80930.0,67.02,67.02,66.75,66.79,80930.0
2024-11-11 11:40:00,66.79,66.91,66.75,66.91,68019.0,66.79,66.91,66.75,66.91,68019.0
2024-11-11 11:50:00,66.91,66.93,66.79,66.82,49053.0,66.91,66.93,66.79,66.82,49053.0
2024-11-11 12:00:00,66.81,66.89,66.78,66.82,29068.0,66.81,66.89,66.78,66.82,29068.0
2024-11-11 12:10:00,66.82,66.91,66.81,66.85,78009.0,66.82,66.91,66.81,66.85,78009.0
2024-11-11 12:20:00,66.85,66.89,66.75,66.75,47825.0,66.85,66.89,66.75,66.75,47825.0
2024-11-11 12:30:00,66.76,66.87,66.75,66.86,39852.0,66.76,66.87,66.75,66.86,39852.0
2024-11-11 12:40:00,66.86,66.91,66.83,66.84,61548.0,66.86,66.91,66.83,66.84,61548.0
2024-11-11 12:50:00,66.84,66.9,66.82,66.84,44790.0,66.84,66.9,66.82,66.84,44790.0
2024-11-11 13:00:00,66.84,66.91,66.75,66.8,46536.0,66.84,66.91,66.75,66.8,46536.0
2024-11-11 13:10:00,66.78,66.86,66.71,66.84,42335.0,66.78,66.86,66.71,66.84,42335.0
2024-11-11 13:20:00,66.83,66.86,66.74,66.79,40520.0,66.83,66.86,66.74,66.79,40520.0
2024-11-11 13:30:00,66.79,66.79,66.6,66.61,56154.0,66.79,66.79,66.6,66.61,56154.0
2024-11-11 13:40:00,66.6,66.73,66.59,66.69,49622.0,66.6,66.73,66.59,66.69,49622.0
2024-11-11 13:50:00,66.68,66.79,66.66,66.77,32553.0,66.68,66.79,66.66,66.77,32553.0
2024-11-11 14:00:00,66.77,66.8,66.72,66.78,41673.0,66.77,66.8,66.72,66.78,41673.0
2024-11-11 14:10:00,66.78,66.8,66.75,66.78,39118.0,66.78,66.8,66.75,66.78,39118.0
2024-11-11 14:20:00,66.78,66.81,66.76,66.78,45759.0,66.78,66.81,66.76,66.78,45759.0
2024-11-11 14:30:00,66.78,66.8,66.71,66.75,41330.0,66.78,66.8,66.71,66.75,41330.0
2024-11-11 14:40:00,66.76,66.78,66.66,66.72,35684.0,66.76,66.78,66.66,66.72,35684.0
2024-11-11 14:50:00,66.72,66.76,66.7,66.7,32235.0,66.72,66.76,66.7,66.7,32235.0
2024-11-11 15:00:00,66.7,66.71,66.56,66.58,42101.0,66.7,66.71,66.56,66.58,42101.0
2024-11-11 15:10:00,66.58,66.63,66.48,66.58,77794.0,66.58,66.63,66.48,66.58,77794.0
2024-11-11 15:20:00,66.58,66.61,66.5,66.59,66775.0,66.58,66.61,66.5,66.59,66775.0
2024-11-11 15:30:00,66.59,66.64,66.5,66.62,80961.0,66.59,66.64,66.5,66.62,80961.0
2024-11-11 15:40:00,66.63,66.66,66.48,66.51,101984.0,66.63,66.66,66.48,66.51,101984.0
2024-11-11 15:50:00,66.5,66.71,66.47,66.7,500509.0,66.5,66.71,66.47,66.7,500509.0
2024-11-12 09:30:00,66.5,66.71,66.12,66.58,135903.0,66.5,66.71,66.12,66.58,135903.0
2024-11-12 09:40:00,66.62,66.79,66.42,66.59,76589.0,66.62,66.79,66.42,66.59,76589.0
2024-11-12 09:50:00,66.58,66.65,66.41,66.51,78112.0,66.58,66.65,66.41,66.51,78112.0
2024-11-12 10:00:00,66.47,66.47,66.06,66.09,60225.0,66.47,66.47,66.06,66.09,60225.0
2024-11-12 10:10:00,66.09,66.11,65.77,65.79,92615.0,66.09,66.11,65.77,65.79,92615.0
2024-11-12 10:20:00,65.78,65.78,65.48,65.49,38242.0,65.78,65.78,65.48,65.49,38242.0
2024-11-12 10:30:00,65.5,65.62,65.42,65.46,164974.0,65.5,65.62,65.42,65.46,164974.0
2024-11-12 10:40:00,65.46,65.5,65.21,65.22,55565.0,65.46,65.5,65.21,65.22,55565.0
2024-11-12 10:50:00,65.23,65.27,65.1,65.13,43449.0,65.23,65.27,65.1,65.13,43449.0
2024-11-12 11:00:00,65.13,65.17,65.05,65.12,40114.0,65.13,65.17,65.05,65.12,40114.0
2024-11-12 11:10:00,65.12,65.29,65.05,65.28,70193.0,65.12,65.29,65.05,65.28,70193.0
2024-11-12 11:20:00,65.28,65.49,65.18,65.32,127917.0,65.28,65.49,65.18,65.32,127917.0
2024-11-12 11:30:00,65.3,65.31,65.01,65.05,65296.0,65.3,65.31,65.01,65.05,65296.0
2024-11-12 11:40:00,65.05,65.21,65.01,65.02,108656.0,65.05,65.21,65.01,65.02,108656.0
2024-11-12 11:50:00,65.01,65.09,65.0,65.05,37198.0,65.01,65.09,65.0,65.05,37198.0
2024-11-12 12:00:00,65.06,65.13,65.03,65.13,27897.0,65.06,65.13,65.03,65.13,27897.0
2024-11-12 12:10:00,65.11,65.11,64.89,64.99,114754.0,65.11,65.11,64.89,64.99,114754.0
2024-11-12 12:20:00,64.98,65.15,64.96,65.13,39196.0,64.98,65.15,64.96,65.13,39196.0
2024-11-12 12:30:00,65.13,65.27,65.06,65.27,133360.0,65.13,65.27,65.06,65.27,133360.0
2024-11-12 12:40:00,65.25,65.27,65.18,65.19,30360.0,65.25,65.27,65.18,65.19,30360.0
2024-11-12 12:50:00,65.18,65.19,65.09,65.14,38054.0,65.18,65.19,65.09,65.14,38054.0
2024-11-12 13:00:00,65.14,65.21,65.1,65.13,30199.0,65.14,65.21,65.1,65.13,30199.0
2024-11-12 13:10:00,65.13,65.16,65.06,65.09,33697.0,65.13,65.16,65.06,65.09,33697.0
2024-11-12 13:20:00,65.1,65.14,65.06,65.14,38494.0,65.1,65.14,65.06,65.14,38494.0
2024-11-12 13:30:00,65.13,65.5,65.11,65.5,49415.0,65.13,65.5,65.11,65.5,49415.0
2024-11-12 13:40:00,65.5,65.54,65.43,65.52,43972.0,65.5,65.54,65.43,65.52,43972.0
2024-11-12 13:50:00,65.52,65.74,65.52,65.61,84180.0,65.52,65.74,65.52,65.61,84180.0
2024-11-12 14:00:00,65.61,65.73,65.51,65.59,79135.0,65.61,65.73,65.51,65.59,79135.0
2024-11-12 14:10:00,65.6,65.94,65.53,65.94,63705.0,65.6,65.94,65.53,65.94,63705.0
2024-11-12 14:20:00,65.94,66.16,65.91,66.03,61084.0,65.94,66.16,65.91,66.03,61084.0
2024-11-12 14:30:00,66.03,66.15,66.01,66.14,41626.0,66.03,66.15,66.01,66.14,41626.0
2024-11-12 14:40:00,66.13,66.23,66.13,66.23,47690.0,66.13,66.23,66.13,66.23,47690.0
2024-11-12 14:50:00,66.23,66.32,66.17,66.22,52286.0,66.23,66.32,66.17,66.22,52286.0
2024-11-12 15:00:00,66.2,66.26,66.12,66.16,39562.0,66.2,66.26,66.12,66.16,39562.0
2024-11-12 15:10:00,66.16,66.23,66.07,66.19,64534.0,66.16,66.23,66.07,66.19,64534.0
2024-11-12 15:20:00,66.19,66.29,66.18,66.26,53718.0,66.19,66.29,66.18,66.26,53718.0
2024-11-12 15:30:00,66.25,66.25,66.12,66.15,75262.0,66.25,66.25,66.12,66.15,75262.0
2024-11-12 15:40:00,66.15,66.29,66.11,66.12,104295.0,66.15,66.29,66.11,66.12,104295.0
2024-11-12 15:50:00,66.11,66.11,65.79,65.81,484528.0,66.11,66.11,65.79,65.81,484528.0
2024-11-13 09:30:00,65.82,66.3,65.31,65.9,97609.0,65.82,66.3,65.31,65.9,97609.0
2024-11-13 09:40:00,65.89,66.05,65.78,66.03,45101.0,65.89,66.05,65.78,66.03,45101.0
2024-11-13 09:50:00,66.01,66.21,65.74,65.92,28889.0,66.01,66.21,65.74,65.92,28889.0
2024-11-13 10:00:00,65.93,65.94,65.5,65.77,58015.0,65.93,65.94,65.5,65.77,58015.0
2024-11-13 10:10:00,65.77,65.88,65.67,65.76,41417.0,65.77,65.88,65.67,65.76,41417.0
2024-11-13 10:20:00,65.73,65.91,65.7,65.89,18267.0,65.73,65.91,65.7,65.89,18267.0
2024-11-13 10:30:00,65.91,66.0,65.86,65.93,31581.0,65.91,66.0,65.86,65.93,31581.0
2024-11-13 10:40:00,65.94,66.1,65.9,66.03,53490.0,65.94,66.1,65.9,66.03,53490.0
2024-11-13 10:50:00,66.01,66.04,65.91,65.99,31639.0,66.01,66.04,65.91,65.99,31639.0
2024-11-13 11:00:00,66.0,66.23,66.0,66.21,33547.0,66.0,66.23,66.0,66.21,33547.0
2024-11-13 11:10:00,66.2,66.39,66.04,66.06,87876.0,66.2,66.39,66.04,66.06,87876.0
2024-11-13 11:20:00,66.06,66.16,65.99,66.05,22936.0,66.06,66.16,65.99,66.05,22936.0
2024-11-13 11:30:00,66.07,66.19,66.02,66.13,91391.0,66.07,66.19,66.02,66.13,91391.0
2024-11-13 11:40:00,66.12,66.28,66.05,66.28,71275.0,66.12,66.28,66.05,66.28,71275.0
2024-11-13 11:50:00,66.28,66.31,66.18,66.27,15028.0,66.28,66.31,66.18,66.27,15028.0
2024-11-13 12:00:00,66.28,66.35,66.22,66.31,41154.0,66.28,66.35,66.22,66.31,41154.0
2024-11-13 12:10:00,66.29,66.41,66.26,66.39,18401.0,66.29,66.41,66.26,66.39,18401.0
2024-11-13 12:20:00,66.39,66.58,66.36,66.54,47255.0,66.39,66.58,66.36,66.54,47255.0
2024-11-13 12:30:00,66.51,66.69,66.51,66.69,17656.0,66.51,66.69,66.51,66.69,17656.0
2024-11-13 12:40:00,66.68,66.81,66.63,66.75,43887.0,66.68,66.81,66.63,66.75,43887.0
2024-11-13 12:50:00,66.74,66.8,66.69,66.78,55687.0,66.74,66.8,66.69,66.78,55687.0
2024-11-13 13:00:00,66.77,66.89,66.73,66.79,79052.0,66.77,66.89,66.73,66.79,79052.0
2024-11-13 13:10:00,66.78,66.85,66.68,66.79,21715.0,66.78,66.85,66.68,66.79,21715.0
2024-11-13 13:20:00,66.78,66.78,66.59,66.59,42750.0,66.78,66.78,66.59,66.59,42750.0
2024-11-13 13:30:00,66.58,66.62,66.5,66.5,24981.0,66.58,66.62,66.5,66.5,24981.0
2024-11-13 13:40:00,66.5,66.52,66.44,66.46,17600.0,66.5,66.52,66.44,66.46,17600.0
2024-11-13 13:50:00,66.46,66.46,66.32,66.33,14418.0,66.46,66.46,66.32,66.33,14418.0
2024-11-13 14:00:00,66.31,66.4,66.26,66.27,18215.0,66.31,66.4,66.26,66.27,18215.0
2024-11-13 14:10:00,66.28,66.32,66.21,66.23,21215.0,66.28,66.32,66.21,66.23,21215.0
2024-11-13 14:20:00,66.21,66.27,66.14,66.16,21618.0,66.21,66.27,66.14,66.16,21618.0
2024-11-13 14:30:00,66.16,66.16,66.01,66.06,25638.0,66.16,66.16,66.01,66.06,25638.0
2024-11-13 14:40:00,66.07,66.09,65.99,66.03,46725.0,66.07,66.09,65.99,66.03,46725.0
2024-11-13 14:50:00,66.03,66.19,66.01,66.18,28217.0,66.03,66.19,66.01,66.18,28217.0
2024-11-13 15:00:00,66.18,66.37,66.15,66.37,92944.0,66.18,66.37,66.15,66.37,92944.0
2024-11-13 15:10:00,66.38,66.47,66.35,66.45,44685.0,66.38,66.47,66.35,66.45,44685.0
2024-11-13 15:20:00,66.45,66.45,66.3,66.37,59432.0,66.45,66.45,66.3,66.37,59432.0
2024-11-13 15:30:00,66.37,66.5,66.32,66.4,74701.0,66.37,66.5,66.32,66.4,74701.0
2024-11-13 15:40:00,66.39,66.45,66.3,66.45,106200.0,66.39,66.45,66.3,66.45,106200.0
2024-11-13 15:50:00,66.44,66.62,66.38,66.52,433097.0,66.44,66.62,66.38,66.52,433097.0
2024-11-14 09:30:00,66.39,67.25,66.07,67.01,98535.0,66.39,67.25,66.07,67.01,98535.0
2024-11-14 09:40:00,67.1,67.31,66.79,67.31,79840.0,67.1,67.31,66.79,67.31,79840.0
2024-11-14 09:50:00,67.34,67.37,66.88,66.94,44438.0,67.34,67.37,66.88,66.94,44438.0
2024-11-14 10:00:00,66.94,67.33,66.9,67.18,58103.0,66.94,67.33,66.9,67.18,58103.0
2024-11-14 10:10:00,67.16,67.3,67.01,67.08,48154.0,67.16,67.3,67.01,67.08,48154.0
2024-11-14 10:20:00,67.1,67.37,67.08,67.21,73826.0,67.1,67.37,67.08,67.21,73826.0
2024-11-14 10:30:00,67.21,67.55,67.19,67.45,162696.0,67.21,67.55,67.19,67.45,162696.0
2024-11-14 10:40:00,67.45,67.68,67.33,67.52,107451.0,67.45,67.68,67.33,67.52,107451.0
2024-11-14 10:50:00,67.52,67.59,67.31,67.42,68676.0,67.52,67.59,67.31,67.42,68676.0
2024-11-14 11:00:00,67.42,67.46,67.11,67.3,68126.0,67.42,67.46,67.11,67.3,68126.0
2024-11-14 11:10:00,67.31,67.41,67.13,67.24,92965.0,67.31,67.41,67.13,67.24,92965.0
2024-11-14 11:20:00,67.22,67.38,67.21,67.36,61660.0,67.22,67.38,67.21,67.36,61660.0
2024-11-14 11:30:00,67.36,67.41,67.18,67.2,33212.0,67.36,67.41,67.18,67.2,33212.0
2024-11-14 11:40:00,67.2,67.29,67.0,67.05,34215.0,67.2,67.29,67.0,67.05,34215.0
2024-11-14 11:50:00,67.05,67.09,66.95,66.97,26163.0,67.05,67.09,66.95,66.97,26163.0
2024-11-14 12:00:00,66.93,67.0,66.88,66.99,24192.0,66.93,67.0,66.88,66.99,24192.0
2024-11-14 12:10:00,67.01,67.08,66.96,67.02,21311.0,67.01,67.08,66.96,67.02,21311.0
2024-11-14 12:20:00,67.02,67.02,66.83,66.84,31500.0,67.02,67.02,66.83,66.84,31500.0
2024-11-14 12:30:00,66.83,66.98,66.73,66.96,87210.0,66.83,66.98,66.73,66.96,87210.0
2024-11-14 12:40:00,66.95,66.99,66.84,66.89,41792.0,66.95,66.99,66.84,66.89,41792.0
2024-11-14 12:50:00,66.89,67.03,66.89,67.0,12411.0,66.89,67.03,66.89,67.0,12411.0
2024-11-14 13:00:00,66.98,67.06,66.97,67.03,17597.0,66.98,67.06,66.97,67.03,17597.0
2024-11-14 13:10:00,67.05,67.08,66.96,66.97,23991.0,67.05,67.08,66.96,66.97,23991.0
2024-11-14 13:20:00,66.98,67.02,66.91,67.0,20835.0,66.98,67.02,66.91,67.0,20835.0
2024-11-14 13:30:00,67.0,67.01,66.87,66.88,22422.0,67.0,67.01,66.87,66.88,22422.0
2024-11-14 13:40:00,66.87,67.0,66.86,66.98,16632.0,66.87,67.0,66.86,66.98,16632.0
2024-11-14 13:50:00,66.98,67.0,66.89,66.96,25219.0,66.98,67.0,66.89,66.96,25219.0
2024-11-14 14:00:00,66.96,66.99,66.86,66.89,26807.0,66.96,66.99,66.86,66.89,26807.0
2024-11-14 14:10:00,66.87,66.89,66.76,66.8,23087.0,66.87,66.89,66.76,66.8,23087.0
2024-11-14 14:20:00,66.81,66.9,66.77,66.89,24699.0,66.81,66.9,66.77,66.89,24699.0
2024-11-14 14:30:00,66.88,66.91,66.85,66.89,30443.0,66.88,66.91,66.85,66.89,30443.0
2024-11-14 14:40:00,66.89,66.91,66.8,66.83,23180.0,66.89,66.91,66.8,66.83,23180.0
2024-11-14 14:50:00,66.83,66.83,66.57,66.59,32172.0,66.83,66.83,66.57,66.59,32172.0
2024-11-14 15:00:00,66.58,66.58,66.18,66.2,53386.0,66.58,66.58,66.18,66.2,53386.0
2024-11-14 15:10:00,66.22,66.26,66.12,66.26,44938.0,66.22,66.26,66.12,66.26,44938.0
2024-11-14 15:20:00,66.24,66.39,66.23,66.35,50617.0,66.24,66.39,66.23,66.35,50617.0
2024-11-14 15:30:00,66.36,66.41,66.15,66.21,69636.0,66.36,66.41,66.15,66.21,69636.0
2024-11-14 15:40:00,66.22,66.22,65.85,65.85,98083.0,66.22,66.22,65.85,65.85,98083.0
2024-11-14 15:50:00,65.84,66.23,65.83,66.14,408123.0,65.84,66.23,65.83,66.14,408123.0
2024-11-15 09:30:00,65.31,66.36,65.31,66.36,200023.0,65.31,66.36,65.31,66.36,200023.0
2024-11-15 09:40:00,66.36,66.98,66.21,66.89,65704.0,66.36,66.98,66.21,66.89,65704.0
2024-11-15 09:50:00,66.86,67.0,66.58,66.84,201312.0,66.86,67.0,66.58,66.84,201312.0
2024-11-15 10:00:00,66.84,66.84,66.31,66.55,75962.0,66.84,66.84,66.31,66.55,75962.0
2024-11-15 10:10:00,66.52,66.82,66.48,66.65,26425.0,66.52,66.82,66.48,66.65,26425.0
2024-11-15 10:20:00,66.65,66.65,66.4,66.6,35032.0,66.65,66.65,66.4,66.6,35032.0
2024-11-15 10:30:00,66.6,66.61,66.24,66.39,34329.0,66.6,66.61,66.24,66.39,34329.0
2024-11-15 10:40:00,66.37,66.87,66.33,66.82,70176.0,66.37,66.87,66.33,66.82,70176.0
2024-11-15 10:50:00,66.83,67.0,66.73,66.97,119879.0,66.83,67.0,66.73,66.97,119879.0
2024-11-15 11:00:00,66.94,67.06,66.85,67.0,162465.0,66.94,67.06,66.85,67.0,162465.0
2024-11-15 11:10:00,67.0,67.26,66.92,67.23,70965.0,67.0,67.26,66.92,67.23,70965.0
2024-11-15 11:20:00,67.23,67.31,67.11,67.13,55269.0,67.23,67.31,67.11,67.13,55269.0
2024-11-15 11:30:00,67.12,67.23,66.98,67.14,50182.0,67.12,67.23,66.98,67.14,50182.0
2024-11-15 11:40:00,67.14,67.24,67.08,67.12,33523.0,67.14,67.24,67.08,67.12,33523.0
2024-11-15 11:50:00,67.13,67.21,66.97,67.12,95401.0,67.13,67.21,66.97,67.12,95401.0
2024-11-15 12:00:00,67.17,67.21,67.06,67.08,31406.0,67.17,67.21,67.06,67.08,31406.0
2024-11-15 12:10:00,67.12,67.44,67.07,67.33,144075.0,67.12,67.44,67.07,67.33,144075.0
2024-11-15 12:20:00,67.33,67.44,67.25,67.34,147156.0,67.33,67.44,67.25,67.34,147156.0
2024-11-15 12:30:00,67.32,67.46,67.25,67.39,42538.0,67.32,67.46,67.25,67.39,42538.0
2024-11-15 12:40:00,67.4,67.4,67.2,67.2,21789.0,67.4,67.4,67.2,67.2,21789.0
2024-11-15 12:50:00,67.2,67.24,67.14,67.22,21878.0,67.2,67.24,67.14,67.22,21878.0
2024-11-15 13:00:00,67.21,67.24,67.05,67.05,127946.0,67.21,67.24,67.05,67.05,127946.0
2024-11-15 13:10:00,67.01,67.1,67.0,67.02,21345.0,67.01,67.1,67.0,67.02,21345.0
2024-11-15 13:20:00,67.03,67.16,67.02,67.06,39739.0,67.03,67.16,67.02,67.06,39739.0
2024-11-15 13:30:00,67.05,67.25,67.05,67.24,50256.0,67.05,67.25,67.05,67.24,50256.0
2024-11-15 13:40:00,67.25,67.32,67.15,67.21,41329.0,67.25,67.32,67.15,67.21,41329.0
2024-11-15 13:50:00,67.24,67.26,67.13,67.23,30051.0,67.24,67.26,67.13,67.23,30051.0
2024-11-15 14:00:00,67.24,67.24,67.08,67.17,36097.0,67.24,67.24,67.08,67.17,36097.0
2024-11-15 14:10:00,67.17,67.19,67.05,67.09,27638.0,67.17,67.19,67.05,67.09,27638.0
2024-11-15 14:20:00,67.09,67.15,67.03,67.08,52378.0,67.09,67.15,67.03,67.08,52378.0
2024-11-15 14:30:00,67.09,67.2,67.07,67.18,39993.0,67.09,67.2,67.07,67.18,39993.0
2024-11-15 14:40:00,67.2,67.38,67.19,67.3,81850.0,67.2,67.38,67.19,67.3,81850.0
2024-11-15 14:50:00,67.29,67.6,67.27,67.53,171379.0,67.29,67.6,67.27,67.53,171379.0
2024-11-15 15:00:00,67.52,67.54,67.38,67.43,53041.0,67.52,67.54,67.38,67.43,53041.0
2024-11-15 15:10:00,67.41,67.6,67.41,67.53,79125.0,67.41,67.6,67.41,67.53,79125.0
2024-11-15 15:20:00,67.54,67.64,67.37,67.4,91382.0,67.54,67.64,67.37,67.4,91382.0
2024-11-15 15:30:00,67.4,67.52,67.37,67.37,72378.0,67.4,67.52,67.37,67.37,72378.0
2024-11-15 15:40:00,67.38,67.64,67.38,67.53,185175.0,67.38,67.64,67.38,67.53,185175.0
2024-11-15 15:50:00,67.53,67.83,67.5,67.77,650365.0,67.53,67.83,67.5,67.77,650365.0
2024-11-18 09:30:00,67.63,68.38,67.58,68.15,101591.0,67.63,68.38,67.58,68.15,101591.0
2024-11-18 09:40:00,68.12,68.76,68.1,68.65,45300.0,68.12,68.76,68.1,68.65,45300.0
2024-11-18 09:50:00,68.65,69.12,68.6,69.07,90534.0,68.65,69.12,68.6,69.07,90534.0
2024-11-18 10:00:00,69.01,69.46,68.84,69.42,397881.0,69.01,69.46,68.84,69.42,397881.0
2024-11-18 10:10:00,69.42,69.45,68.99,69.17,131662.0,69.42,69.45,68.99,69.17,131662.0
2024-11-18 10:20:00,69.2,69.25,68.75,68.82,85198.0,69.2,69.25,68.75,68.82,85198.0
2024-11-18 10:30:00,68.79,68.87,68.49,68.61,51610.0,68.79,68.87,68.49,68.61,51610.0
2024-11-18 10:40:00,68.59,68.59,68.38,68.42,62937.0,68.59,68.59,68.38,68.42,62937.0
2024-11-18 10:50:00,68.4,68.58,68.32,68.55,49576.0,68.4,68.58,68.32,68.55,49576.0
2024-11-18 11:00:00,68.55,68.59,68.43,68.48,39463.0,68.55,68.59,68.43,68.48,39463.0
2024-11-18 11:10:00,68.49,68.85,68.45,68.82,75686.0,68.49,68.85,68.45,68.82,75686.0
2024-11-18 11:20:00,68.81,68.99,68.75,68.95,85768.0,68.81,68.99,68.75,68.95,85768.0
2024-11-18 11:30:00,68.95,69.11,68.91,69.02,60443.0,68.95,69.11,68.91,69.02,60443.0
2024-11-18 11:40:00,69.03,69.37,69.03,69.32,99124.0,69.03,69.37,69.03,69.32,99124.0
2024-11-18 11:50:00,69.32,69.7,69.26,69.7,97069.0,69.32,69.7,69.26,69.7,97069.0
2024-11-18 12:00:00,69.7,70.19,69.63,69.95,256675.0,69.7,70.19,69.63,69.95,256675.0
2024-11-18 12:10:00,69.94,70.78,69.93,70.73,188355.0,69.94,70.78,69.93,70.73,188355.0
2024-11-18 12:20:00,70.73,71.08,70.71,71.01,226536.0,70.73,71.08,70.71,71.01,226536.0
2024-11-18 12:30:00,71.0,71.06,70.79,71.03,178401.0,71.0,71.06,70.79,71.03,178401.0
2024-11-18 12:40:00,71.03,71.04,70.64,70.94,78033.0,71.03,71.04,70.64,70.94,78033.0
2024-11-18 12:50:00,70.97,71.0,70.26,70.27,79039.0,70.97,71.0,70.26,70.27,79039.0
2024-11-18 13:00:00,70.28,70.33,69.85,69.93,52949.0,70.28,70.33,69.85,69.93,52949.0
2024-11-18 13:10:00,69.93,70.2,69.89,70.09,66688.0,69.93,70.2,69.89,70.09,66688.0
2024-11-18 13:20:00,70.1,70.14,69.91,70.07,74611.0,70.1,70.14,69.91,70.07,74611.0
2024-11-18 13:30:00,70.08,70.43,70.0,70.38,58707.0,70.08,70.43,70.0,70.38,58707.0
2024-11-18 13:40:00,70.37,70.38,70.17,70.34,95424.0,70.37,70.38,70.17,70.34,95424.0
2024-11-18 13:50:00,70.37,70.46,70.28,70.41,35028.0,70.37,70.46,70.28,70.41,35028.0
2024-11-18 14:00:00,70.42,70.59,70.41,70.51,36950.0,70.42,70.59,70.41,70.51,36950.0
2024-11-18 14:10:00,70.5,70.5,70.29,70.3,51061.0,70.5,70.5,70.29,70.3,51061.0
2024-11-18 14:20:00,70.31,70.31,70.1,70.14,50364.0,70.31,70.31,70.1,70.14,50364.0
2024-11-18 14:30:00,70.1,70.1,69.79,70.0,54892.0,70.1,70.1,69.79,70.0,54892.0
2024-11-18 14:40:00,70.0,70.02,69.94,69.98,37206.0,70.0,70.02,69.94,69.98,37206.0
2024-11-18 14:50:00,69.99,70.12,69.97,70.1,43737.0,69.99,70.12,69.97,70.1,43737.0
2024-11-18 15:00:00,70.09,70.23,70.0,70.14,71624.0,70.09,70.23,70.0,70.14,71624.0
2024-11-18 15:10:00,70.13,70.15,70.06,70.08,70858.0,70.13,70.15,70.06,70.08,70858.0
2024-11-18 15:20:00,70.07,70.17,70.0,70.12,101653.0,70.07,70.17,70.0,70.12,101653.0
2024-11-18 15:30:00,70.11,70.27,70.02,70.12,118228.0,70.11,70.27,70.02,70.12,118228.0
2024-11-18 15:40:00,70.12,70.17,70.0,70.11,130146.0,70.12,70.17,70.0,70.11,130146.0
2024-11-18 15:50:00,70.12,70.25,69.68,69.89,850572.0,70.12,70.25,69.68,69.89,850572.0
2024-11-19 09:30:00,69.15,69.54,68.6,68.81,144535.0,69.15,69.54,68.6,68.81,144535.0
2024-11-19 09:40:00,68.82,68.89,68.33,68.38,46358.0,68.82,68.89,68.33,68.38,46358.0
2024-11-19 09:50:00,68.36,68.64,68.3,68.54,90403.0,68.36,68.64,68.3,68.54,90403.0
2024-11-19 10:00:00,68.56,68.8,68.47,68.73,23765.0,68.56,68.8,68.47,68.73,23765.0
2024-11-19 10:10:00,68.73,69.06,68.72,68.96,38792.0,68.73,69.06,68.72,68.96,38792.0
2024-11-19 10:20:00,68.98,69.11,68.84,69.11,33864.0,68.98,69.11,68.84,69.11,33864.0
2024-11-19 10:30:00,69.11,69.16,68.9,69.05,36724.0,69.11,69.16,68.9,69.05,36724.0
2024-11-19 10:40:00,69.04,69.2,68.92,69.15,61047.0,69.04,69.2,68.92,69.15,61047.0
2024-11-19 10:50:00,69.15,69.15,68.94,69.04,32110.0,69.15,69.15,68.94,69.04,32110.0
2024-11-19 11:00:00,69.05,69.12,68.99,69.08,22029.0,69.05,69.12,68.99,69.08,22029.0
2024-11-19 11:10:00,69.09,69.21,69.09,69.19,20679.0,69.09,69.21,69.09,69.19,20679.0
2024-11-19 11:20:00,69.17,69.26,69.09,69.26,23695.0,69.17,69.26,69.09,69.26,23695.0
2024-11-19 11:30:00,69.27,69.27,69.15,69.19,50213.0,69.27,69.27,69.15,69.19,50213.0
2024-11-19 11:40:00,69.2,69.31,69.16,69.25,36713.0,69.2,69.31,69.16,69.25,36713.0
2024-11-19 11:50:00,69.2,69.24,69.15,69.16,31727.0,69.2,69.24,69.15,69.16,31727.0
2024-11-19 12:00:00,69.16,69.22,69.15,69.21,11196.0,69.16,69.22,69.15,69.21,11196.0
2024-11-19 12:10:00,69.21,69.28,69.15,69.18,22410.0,69.21,69.28,69.15,69.18,22410.0
2024-11-19 12:20:00,69.17,69.39,69.15,69.3,19494.0,69.17,69.39,69.15,69.3,19494.0
2024-11-19 12:30:00,69.31,69.37,69.24,69.24,19031.0,69.31,69.37,69.24,69.24,19031.0
2024-11-19 12:40:00,69.24,69.61,69.24,69.54,68811.0,69.24,69.61,69.24,69.54,68811.0
2024-11-19 12:50:00,69.54,69.64,69.54,69.57,30205.0,69.54,69.64,69.54,69.57,30205.0
2024-11-19 13:00:00,69.55,69.6,69.49,69.57,39189.0,69.55,69.6,69.49,69.57,39189.0
2024-11-19 13:10:00,69.55,69.8,69.5,69.79,83127.0,69.55,69.8,69.5,69.79,83127.0
2024-11-19 13:20:00,69.79,69.92,69.76,69.92,104105.0,69.79,69.92,69.76,69.92,104105.0
2024-11-19 13:30:00,69.92,70.01,69.9,69.98,40000.0,69.92,70.01,69.9,69.98,40000.0
2024-11-19 13:40:00,69.99,70.05,69.93,70.04,37865.0,69.99,70.05,69.93,70.04,37865.0
2024-11-19 13:50:00,70.04,70.1,69.89,69.91,70167.0,70.04,70.1,69.89,69.91,70167.0
2024-11-19 14:00:00,69.91,70.03,69.9,69.97,38213.0,69.91,70.03,69.9,69.97,38213.0
2024-11-19 14:10:00,69.96,70.04,69.95,69.97,42278.0,69.96,70.04,69.95,69.97,42278.0
2024-11-19 14:20:00,69.97,70.09,69.97,70.08,38614.0,69.97,70.09,69.97,70.08,38614.0
2024-11-19 14:30:00,70.08,70.08,69.73,69.73,93037.0,70.08,70.08,69.73,69.73,93037.0
2024-11-19 14:40:00,69.71,69.82,69.71,69.8,30376.0,69.71,69.82,69.71,69.8,30376.0
2024-11-19 14:50:00,69.8,69.92,69.74,69.92,112997.0,69.8,69.92,69.74,69.92,112997.0
2024-11-19 15:00:00,69.92,70.04,69.91,70.0,117468.0,69.92,70.04,69.91,70.0,117468.0
2024-11-19 15:10:00,70.0,70.13,69.95,70.04,75060.0,70.0,70.13,69.95,70.04,75060.0
2024-11-19 15:20:00,70.05,70.15,69.98,70.14,48594.0,70.05,70.15,69.98,70.14,48594.0
2024-11-19 15:30:00,70.15,70.17,70.07,70.09,129432.0,70.15,70.17,70.07,70.09,129432.0
2024-11-19 15:40:00,70.08,70.15,69.93,70.01,315630.0,70.08,70.15,69.93,70.01,315630.0
2024-11-19 15:50:00,70.02,70.26,69.98,70.2,538422.0,70.02,70.26,69.98,70.2,538422.0
2024-11-20 09:30:00,70.55,70.61,69.28,69.37,139706.0,70.55,70.61,69.28,69.37,139706.0
2024-11-20 09:40:00,69.33,69.44,68.99,69.0,95195.0,69.33,69.44,68.99,69.0,95195.0
2024-11-20 09:50:00,69.0,69.08,68.45,68.65,143537.0,69.0,69.08,68.45,68.65,143537.0
2024-11-20 10:00:00,68.59,68.93,68.56,68.84,167965.0,68.59,68.93,68.56,68.84,167965.0
2024-11-20 10:10:00,68.84,69.05,68.7,68.97,128000.0,68.84,69.05,68.7,68.97,128000.0
2024-11-20 10:20:00,68.94,69.09,68.88,69.09,47189.0,68.94,69.09,68.88,69.09,47189.0
2024-11-20 10:30:00,69.1,69.31,69.01,69.12,44917.0,69.1,69.31,69.01,69.12,44917.0
2024-11-20 10:40:00,69.13,69.14,68.89,68.94,53090.0,69.13,69.14,68.89,68.94,53090.0
2024-11-20 10:50:00,68.96,69.17,68.94,69.13,26275.0,68.96,69.17,68.94,69.13,26275.0
2024-11-20 11:00:00,69.14,69.14,68.9,68.91,50542.0,69.14,69.14,68.9,68.91,50542.0
2024-11-20 11:10:00,68.91,69.05,68.88,69.04,44889.0,68.91,69.05,68.88,69.04,44889.0
2024-11-20 11:20:00,69.04,69.06,68.8,68.81,44413.0,69.04,69.06,68.8,68.81,44413.0
2024-11-20 11:30:00,68.8,69.08,68.79,69.0,38316.0,68.8,69.08,68.79,69.0,38316.0
2024-11-20 11:40:00,69.0,69.21,68.99,69.21,21716.0,69.0,69.21,68.99,69.21,21716.0
2024-11-20 11:50:00,69.21,69.3,69.2,69.24,19898.0,69.21,69.3,69.2,69.24,19898.0
2024-11-20 12:00:00,69.24,69.34,69.11,69.14,16881.0,69.24,69.34,69.11,69.14,16881.0
2024-11-20 12:10:00,69.14,69.14,69.0,69.08,31611.0,69.14,69.14,69.0,69.08,31611.0
2024-11-20 12:20:00,69.06,69.16,68.99,69.15,34610.0,69.06,69.16,68.99,69.15,34610.0
2024-11-20 12:30:00,69.14,69.3,69.14,69.3,18324.0,69.14,69.3,69.14,69.3,18324.0
2024-11-20 12:40:00,69.3,69.39,69.25,69.39,15680.0,69.3,69.39,69.25,69.39,15680.0
2024-11-20 12:50:00,69.39,69.45,69.31,69.34,14834.0,69.39,69.45,69.31,69.34,14834.0
2024-11-20 13:00:00,69.33,69.37,69.28,69.34,17179.0,69.33,69.37,69.28,69.34,17179.0
2024-11-20 13:10:00,69.35,69.43,69.28,69.39,23471.0,69.35,69.43,69.28,69.39,23471.0
2024-11-20 13:20:00,69.39,69.55,69.36,69.53,18999.0,69.39,69.55,69.36,69.53,18999.0
2024-11-20 13:30:00,69.53,69.54,69.36,69.39,20247.0,69.53,69.54,69.36,69.39,20247.0
2024-11-20 13:40:00,69.38,69.4,69.3,69.35,24875.0,69.38,69.4,69.3,69.35,24875.0
2024-11-20 13:50:00,69.35,69.36,69.23,69.26,26521.0,69.35,69.36,69.23,69.26,26521.0
2024-11-20 14:00:00,69.26,69.46,69.25,69.38,28913.0,69.26,69.46,69.25,69.38,28913.0
2024-11-20 14:10:00,69.38,69.48,69.36,69.42,31776.0,69.38,69.48,69.36,69.42,31776.0
2024-11-20 14:20:00,69.41,69.45,69.38,69.43,20678.0,69.41,69.45,69.38,69.43,20678.0
2024-11-20 14:30:00,69.43,69.5,69.39,69.46,24163.0,69.43,69.5,69.39,69.46,24163.0
2024-11-20 14:40:00,69.45,69.54,69.45,69.51,23292.0,69.45,69.54,69.45,69.51,23292.0
2024-11-20 14:50:00,69.5,69.55,69.47,69.49,29921.0,69.5,69.55,69.47,69.49,29921.0
2024-11-20 15:00:00,69.48,69.5,69.3,69.38,30656.0,69.48,69.5,69.3,69.38,30656.0
2024-11-20 15:10:00,69.37,69.47,69.33,69.45,41662.0,69.37,69.47,69.33,69.45,41662.0
2024-11-20 15:20:00,69.42,69.51,69.36,69.47,40184.0,69.42,69.51,69.36,69.47,40184.0
2024-11-20 15:30:00,69.5,69.78,69.49,69.78,83962.0,69.5,69.78,69.49,69.78,83962.0
2024-11-20 15:40:00,69.78,69.79,69.54,69.64,88738.0,69.78,69.79,69.54,69.64,88738.0
2024-11-20 15:50:00,69.65,69.71,69.47,69.53,322170.0,69.65,69.71,69.47,69.53,322170.0
2024-11-21 09:30:00,69.65,69.8,69.16,69.37,80328.0,69.65,69.8,69.16,69.37,80328.0
2024-11-21 09:40:00,69.42,69.98,69.34,69.84,111204.0,69.42,69.98,69.34,69.84,111204.0
2024-11-21 09:50:00,69.84,70.08,69.82,69.92,146937.0,69.84,70.08,69.82,69.92,146937.0
2024-11-21 10:00:00,69.89,69.91,69.66,69.87,175250.0,69.89,69.91,69.66,69.87,175250.0
2024-11-21 10:10:00,69.87,69.99,69.79,69.98,85549.0,69.87,69.99,69.79,69.98,85549.0
2024-11-21 10:20:00,69.97,70.0,69.81,69.9,34200.0,69.97,70.0,69.81,69.9,34200.0
2024-11-21 10:30:00,69.89,69.98,69.79,69.84,29067.0,69.89,69.98,69.79,69.84,29067.0
2024-11-21 10:40:00,69.86,70.07,69.86,70.02,30679.0,69.86,70.07,69.86,70.02,30679.0
2024-11-21 10:50:00,70.03,70.16,69.94,70.05,21157.0,70.03,70.16,69.94,70.05,21157.0
2024-11-21 11:00:00,70.06,70.17,70.01,70.02,15654.0,70.06,70.17,70.01,70.02,15654.0
2024-11-21 11:10:00,70.02,70.1,69.98,70.08,28094.0,70.02,70.1,69.98,70.08,28094.0
2024-11-21 11:20:00,70.08,70.23,70.02,70.15,25386.0,70.08,70.23,70.02,70.15,25386.0
2024-11-21 11:30:00,70.11,70.15,70.0,70.01,22454.0,70.11,70.15,70.0,70.01,22454.0
2024-11-21 11:40:00,70.0,70.07,69.98,70.01,22326.0,70.0,70.07,69.98,70.01,22326.0
2024-11-21 11:50:00,70.01,70.13,69.97,70.1,13539.0,70.01,70.13,69.97,70.1,13539.0
2024-11-21 12:00:00,70.09,70.09,70.02,70.04,10884.0,70.09,70.09,70.02,70.04,10884.0
2024-11-21 12:10:00,70.03,70.03,69.92,69.99,26749.0,70.03,70.03,69.92,69.99,26749.0
2024-11-21 12:20:00,69.99,70.2,69.97,70.15,48987.0,69.99,70.2,69.97,70.15,48987.0
2024-11-21 12:30:00,70.12,70.29,70.09,70.22,39259.0,70.12,70.29,70.09,70.22,39259.0
2024-11-21 12:40:00,70.23,70.7,70.22,70.67,89019.0,70.23,70.7,70.22,70.67,89019.0
2024-11-21 12:50:00,70.65,70.69,70.54,70.6,33683.0,70.65,70.69,70.54,70.6,33683.0
2024-11-21 13:00:00,70.61,70.81,70.61,70.75,25872.0,70.61,70.81,70.61,70.75,25872.0
2024-11-21 13:10:00,70.75,70.84,70.69,70.8,35839.0,70.75,70.84,70.69,70.8,35839.0
2024-11-21 13:20:00,70.77,70.88,70.74,70.78,31556.0,70.77,70.88,70.74,70.78,31556.0
2024-11-21 13:30:00,70.79,70.81,70.68,70.7,30824.0,70.79,70.81,70.68,70.7,30824.0
2024-11-21 13:40:00,70.7,70.71,70.58,70.61,25373.0,70.7,70.71,70.58,70.61,25373.0
2024-11-21 13:50:00,70.62,70.77,70.55,70.77,36767.0,70.62,70.77,70.55,70.77,36767.0
2024-11-21 14:00:00,70.78,70.82,70.7,70.76,32051.0,70.78,70.82,70.7,70.76,32051.0
2024-11-21 14:10:00,70.75,70.75,70.65,70.65,20275.0,70.75,70.75,70.65,70.65,20275.0
2024-11-21 14:20:00,70.66,70.82,70.63,70.78,43606.0,70.66,70.82,70.63,70.78,43606.0
2024-11-21 14:30:00,70.78,70.78,70.65,70.66,58518.0,70.78,70.78,70.65,70.66,58518.0
2024-11-21 14:40:00,70.66,70.66,70.53,70.55,15212.0,70.66,70.66,70.53,70.55,15212.0
2024-11-21 14:50:00,70.55,70.6,70.5,70.57,24248.0,70.55,70.6,70.5,70.57,24248.0
2024-11-21 15:00:00,70.56,70.74,70.5,70.66,58782.0,70.56,70.74,70.5,70.66,58782.0
2024-11-21 15:10:00,70.66,70.66,70.56,70.61,36709.0,70.66,70.66,70.56,70.61,36709.0
2024-11-21 15:20:00,70.63,70.69,70.61,70.66,40409.0,70.63,70.69,70.61,70.66,40409.0
2024-11-21 15:30:00,70.66,70.75,70.49,70.56,61380.0,70.66,70.75,70.49,70.56,61380.0
2024-11-21 15:40:00,70.57,70.71,70.54,70.62,50268.0,70.57,70.71,70.54,70.62,50268.0
2024-11-21 15:50:00,70.63,70.65,70.35,70.37,239173.0,70.63,70.65,70.35,70.37,239173.0
2024-11-22 09:30:00,70.31,70.84,70.21,70.61,75638.0,70.31,70.84,70.21,70.61,75638.0
2024-11-22 09:40:00,70.66,71.0,70.6,70.82,58856.0,70.66,71.0,70.6,70.82,58856.0
2024-11-22 09:50:00,70.82,70.82,70.2,70.22,43644.0,70.82,70.82,70.2,70.22,43644.0
2024-11-22 10:00:00,70.28,70.33,69.96,70.0,55715.0,70.28,70.33,69.96,70.0,55715.0
2024-11-22 10:10:00,69.97,70.48,69.97,70.33,45442.0,69.97,70.48,69.97,70.33,45442.0
2024-11-22 10:20:00,70.35,70.35,70.17,70.26,18133.0,70.35,70.35,70.17,70.26,18133.0
2024-11-22 10:30:00,70.24,70.37,70.21,70.28,38010.0,70.24,70.37,70.21,70.28,38010.0
2024-11-22 10:40:00,70.3,70.34,70.01,70.06,25286.0,70.3,70.34,70.01,70.06,25286.0
2024-11-22 10:50:00,70.04,70.29,70.04,70.25,22689.0,70.04,70.29,70.04,70.25,22689.0
2024-11-22 11:00:00,70.25,70.35,70.19,70.29,21223.0,70.25,70.35,70.19,70.29,21223.0
2024-11-22 11:10:00,70.29,70.29,70.04,70.07,27683.0,70.29,70.29,70.04,70.07,27683.0
2024-11-22 11:20:00,70.1,70.15,70.0,70.13,32792.0,70.1,70.15,70.0,70.13,32792.0
2024-11-22 11:30:00,70.11,70.15,69.99,70.15,24137.0,70.11,70.15,69.99,70.15,24137.0
2024-11-22 11:40:00,70.15,70.15,70.03,70.13,16426.0,70.15,70.15,70.03,70.13,16426.0
2024-11-22 11:50:00,70.13,70.31,70.11,70.16,41502.0,70.13,70.31,70.11,70.16,41502.0
2024-11-22 12:00:00,70.16,70.23,70.03,70.23,26372.0,70.16,70.23,70.03,70.23,26372.0
2024-11-22 12:10:00,70.26,70.38,70.23,70.38,20066.0,70.26,70.38,70.23,70.38,20066.0
2024-11-22 12:20:00,70.33,70.34,70.28,70.29,10735.0,70.33,70.34,70.28,70.29,10735.0
2024-11-22 12:30:00,70.28,70.41,70.25,70.41,16329.0,70.28,70.41,70.25,70.41,16329.0
2024-11-22 12:40:00,70.4,70.62,70.4,70.6,26171.0,70.4,70.62,70.4,70.6,26171.0
2024-11-22 12:50:00,70.59,70.61,70.51,70.58,14395.0,70.59,70.61,70.51,70.58,14395.0
2024-11-22 13:00:00,70.58,70.61,70.53,70.59,15456.0,70.58,70.61,70.53,70.59,15456.0
2024-11-22 13:10:00,70.6,70.65,70.55,70.62,14986.0,70.6,70.65,70.55,70.62,14986.0
2024-11-22 13:20:00,70.62,70.62,70.44,70.46,17206.0,70.62,70.62,70.44,70.46,17206.0
2024-11-22 13:30:00,70.45,70.52,70.43,70.45,21894.0,70.45,70.52,70.43,70.45,21894.0
2024-11-22 13:40:00,70.45,70.53,70.41,70.5,33909.0,70.45,70.53,70.41,70.5,33909.0
2024-11-22 13:50:00,70.49,70.58,70.44,70.53,22619.0,70.49,70.58,70.44,70.53,22619.0
2024-11-22 14:00:00,70.53,70.55,70.45,70.55,22686.0,70.53,70.55,70.45,70.55,22686.0
2024-11-22 14:10:00,70.55,70.55,70.41,70.49,25105.0,70.55,70.55,70.41,70.49,25105.0
2024-11-22 14:20:00,70.48,70.62,70.48,70.51,28788.0,70.48,70.62,70.48,70.51,28788.0
2024-11-22 14:30:00,70.52,70.6,70.5,70.55,21891.0,70.52,70.6,70.5,70.55,21891.0
2024-11-22 14:40:00,70.53,70.54,70.43,70.45,23260.0,70.53,70.54,70.43,70.45,23260.0
2024-11-22 14:50:00,70.45,70.48,70.43,70.45,31176.0,70.45,70.48,70.43,70.45,31176.0
2024-11-22 15:00:00,70.44,70.55,70.41,70.47,62368.0,70.44,70.55,70.41,70.47,62368.0
2024-11-22 15:10:00,70.48,70.52,70.45,70.51,37655.0,70.48,70.52,70.45,70.51,37655.0
2024-11-22 15:20:00,70.51,70.54,70.42,70.48,46660.0,70.51,70.54,70.42,70.48,46660.0
2024-11-22 15:30:00,70.48,70.62,70.45,70.57,59263.0,70.48,70.62,70.45,70.57,59263.0
2024-11-22 15:40:00,70.59,70.68,70.58,70.64,68531.0,70.59,70.68,70.58,70.64,68531.0
2024-11-22 15:50:00,70.62,70.62,70.42,70.49,253626.0,70.62,70.62,70.42,70.49,253626.0
2024-11-25 09:30:00,70.93,71.24,70.53,70.91,87819.0,70.93,71.24,70.53,70.91,87819.0
2024-11-25 09:40:00,70.85,70.87,70.49,70.63,33390.0,70.85,70.87,70.49,70.63,33390.0
2024-11-25 09:50:00,70.58,70.78,70.48,70.74,24004.0,70.58,70.78,70.48,70.74,24004.0
2024-11-25 10:00:00,70.72,70.72,70.34,70.58,42260.0,70.72,70.72,70.34,70.58,42260.0
2024-11-25 10:10:00,70.56,70.57,70.32,70.45,23686.0,70.56,70.57,70.32,70.45,23686.0
2024-11-25 10:20:00,70.45,70.47,70.21,70.44,23946.0,70.45,70.47,70.21,70.44,23946.0
2024-11-25 10:30:00,70.44,70.57,70.35,70.5,34860.0,70.44,70.57,70.35,70.5,34860.0
2024-11-25 10:40:00,70.48,70.67,70.39,70.42,29350.0,70.48,70.67,70.39,70.42,29350.0
2024-11-25 10:50:00,70.42,70.44,70.23,70.28,52599.0,70.42,70.44,70.23,70.28,52599.0
2024-11-25 11:00:00,70.28,70.46,70.24,70.42,29982.0,70.28,70.46,70.24,70.42,29982.0
2024-11-25 11:10:00,70.42,70.58,70.41,70.47,38964.0,70.42,70.58,70.41,70.47,38964.0
2024-11-25 11:20:00,70.47,70.51,70.29,70.39,73244.0,70.47,70.51,70.29,70.39,73244.0
2024-11-25 11:30:00,70.36,70.38,70.16,70.16,37680.0,70.36,70.38,70.16,70.16,37680.0
2024-11-25 11:40:00,70.17,70.29,70.14,70.29,19674.0,70.17,70.29,70.14,70.29,19674.0
2024-11-25 11:50:00,70.3,70.54,70.26,70.48,46798.0,70.3,70.54,70.26,70.48,46798.0
2024-11-25 12:00:00,70.49,70.57,70.42,70.54,20617.0,70.49,70.57,70.42,70.54,20617.0
2024-11-25 12:10:00,70.55,70.66,70.55,70.59,21270.0,70.55,70.66,70.55,70.59,21270.0
2024-11-25 12:20:00,70.59,70.59,70.28,70.32,23421.0,70.59,70.59,70.28,70.32,23421.0
2024-11-25 12:30:00,70.34,70.41,70.29,70.37,14680.0,70.34,70.41,70.29,70.37,14680.0
2024-11-25 12:40:00,70.35,70.37,70.24,70.37,16623.0,70.35,70.37,70.24,70.37,16623.0
2024-11-25 12:50:00,70.38,70.49,70.36,70.48,17788.0,70.38,70.49,70.36,70.48,17788.0
2024-11-25 13:00:00,70.5,70.65,70.5,70.62,20869.0,70.5,70.65,70.5,70.62,20869.0
2024-11-25 13:10:00,70.62,70.7,70.6,70.66,21234.0,70.62,70.7,70.6,70.66,21234.0
2024-11-25 13:20:00,70.64,70.79,70.61,70.77,24544.0,70.64,70.79,70.61,70.77,24544.0
2024-11-25 13:30:00,70.76,70.85,70.75,70.76,16556.0,70.76,70.85,70.75,70.76,16556.0
2024-11-25 13:40:00,70.77,70.8,70.72,70.75,14363.0,70.77,70.8,70.72,70.75,14363.0
2024-11-25 13:50:00,70.74,70.98,70.74,70.95,49423.0,70.74,70.98,70.74,70.95,49423.0
2024-11-25 14:00:00,70.94,71.22,70.94,71.22,151045.0,70.94,71.22,70.94,71.22,151045.0
2024-11-25 14:10:00,71.21,71.22,71.15,71.18,38658.0,71.21,71.22,71.15,71.18,38658.0
2024-11-25 14:20:00,71.18,71.3,71.11,71.25,42955.0,71.18,71.3,71.11,71.25,42955.0
2024-11-25 14:30:00,71.26,71.32,71.23,71.26,62082.0,71.26,71.32,71.23,71.26,62082.0
2024-11-25 14:40:00,71.25,71.3,71.24,71.28,23314.0,71.25,71.3,71.24,71.28,23314.0
2024-11-25 14:50:00,71.28,71.39,71.24,71.31,52661.0,71.28,71.39,71.24,71.31,52661.0
2024-11-25 15:00:00,71.31,71.41,71.24,71.37,32564.0,71.31,71.41,71.24,71.37,32564.0
2024-11-25 15:10:00,71.36,71.4,71.23,71.25,107553.0,71.36,71.4,71.23,71.25,107553.0
2024-11-25 15:20:00,71.25,71.31,71.24,71.28,59236.0,71.25,71.31,71.24,71.28,59236.0
2024-11-25 15:30:00,71.27,71.35,71.23,71.29,231975.0,71.27,71.35,71.23,71.29,231975.0
2024-11-25 15:40:00,71.3,71.32,71.24,71.25,106948.0,71.3,71.32,71.24,71.25,106948.0
2024-11-25 15:50:00,71.25,71.33,71.22,71.27,403370.0,71.25,71.33,71.22,71.27,403370.0
2024-11-26 09:30:00,71.5,71.65,71.01,71.35,188397.0,71.5,71.65,71.01,71.35,188397.0
2024-11-26 09:40:00,71.29,71.35,70.86,70.9,73089.0,71.29,71.35,70.86,70.9,73089.0
2024-11-26 09:50:00,70.93,71.21,70.91,70.99,30081.0,70.93,71.21,70.91,70.99,30081.0
2024-11-26 10:00:00,71.0,71.06,70.76,70.94,34183.0,71.0,71.06,70.76,70.94,34183.0
2024-11-26 10:10:00,70.87,71.07,70.77,70.97,58257.0,70.87,71.07,70.77,70.97,58257.0
2024-11-26 10:20:00,70.97,71.07,70.89,71.05,66880.0,70.97,71.07,70.89,71.05,66880.0
2024-11-26 10:30:00,71.03,71.1,70.94,71.1,52023.0,71.03,71.1,70.94,71.1,52023.0
2024-11-26 10:40:00,71.11,71.39,71.11,71.33,28657.0,71.11,71.39,71.11,71.33,28657.0
2024-11-26 10:50:00,71.36,71.54,71.34,71.4,26470.0,71.36,71.54,71.34,71.4,26470.0
2024-11-26 11:00:00,71.4,71.78,71.36,71.76,45014.0,71.4,71.78,71.36,71.76,45014.0
2024-11-26 11:10:00,71.76,71.79,71.21,71.31,82977.0,71.76,71.79,71.21,71.31,82977.0
2024-11-26 11:20:00,71.31,71.51,71.26,71.37,40093.0,71.31,71.51,71.26,71.37,40093.0
2024-11-26 11:30:00,71.35,71.38,71.17,71.37,22835.0,71.35,71.38,71.17,71.37,22835.0
2024-11-26 11:40:00,71.37,71.41,71.23,71.38,28536.0,71.37,71.41,71.23,71.38,28536.0
2024-11-26 11:50:00,71.39,71.39,71.2,71.24,25050.0,71.39,71.39,71.2,71.24,25050.0
2024-11-26 12:00:00,71.23,71.29,71.18,71.21,17797.0,71.23,71.29,71.18,71.21,17797.0
2024-11-26 12:10:00,71.21,71.35,71.16,71.34,29167.0,71.21,71.35,71.16,71.34,29167.0
2024-11-26 12:20:00,71.34,71.35,71.26,71.3,23333.0,71.34,71.35,71.26,71.3,23333.0
2024-11-26 12:30:00,71.3,71.31,71.24,71.26,15239.0,71.3,71.31,71.24,71.26,15239.0
2024-11-26 12:40:00,71.26,71.26,71.17,71.19,21860.0,71.26,71.26,71.17,71.19,21860.0
2024-11-26 12:50:00,71.2,71.76,71.15,71.75,116179.0,71.2,71.76,71.15,71.75,116179.0
2024-11-26 13:00:00,71.73,72.44,71.64,72.11,262210.0,71.73,72.44,71.64,72.11,262210.0
2024-11-26 13:10:00,72.11,72.24,71.93,71.95,41883.0,72.11,72.24,71.93,71.95,41883.0
2024-11-26 13:20:00,71.97,71.97,71.75,71.77,22329.0,71.97,71.97,71.75,71.77,22329.0
2024-11-26 13:30:00,71.77,71.86,71.6,71.6,32413.0,71.77,71.86,71.6,71.6,32413.0
2024-11-26 13:40:00,71.58,71.64,71.53,71.6,18455.0,71.58,71.64,71.53,71.6,18455.0
2024-11-26 13:50:00,71.58,71.61,71.49,71.53,22410.0,71.58,71.61,71.49,71.53,22410.0
2024-11-26 14:00:00,71.51,71.53,71.38,71.38,22756.0,71.51,71.53,71.38,71.38,22756.0
2024-11-26 14:10:00,71.38,71.49,71.32,71.32,101739.0,71.38,71.49,71.32,71.32,101739.0
2024-11-26 14:20:00,71.32,71.33,71.18,71.23,21990.0,71.32,71.33,71.18,71.23,21990.0
2024-11-26 14:30:00,71.21,71.49,71.17,71.41,30131.0,71.21,71.49,71.17,71.41,30131.0
2024-11-26 14:40:00,71.4,71.48,71.34,71.36,23400.0,71.4,71.48,71.34,71.36,23400.0
2024-11-26 14:50:00,71.36,71.48,71.29,71.47,44263.0,71.36,71.48,71.29,71.47,44263.0
2024-11-26 15:00:00,71.42,71.57,71.36,71.56,42966.0,71.42,71.57,71.36,71.56,42966.0
2024-11-26 15:10:00,71.55,71.61,71.53,71.59,42289.0,71.55,71.61,71.53,71.59,42289.0
2024-11-26 15:20:00,71.58,71.61,71.54,71.54,35135.0,71.58,71.61,71.54,71.54,35135.0
2024-11-26 15:30:00,71.55,71.67,71.5,71.62,75245.0,71.55,71.67,71.5,71.62,75245.0
2024-11-26 15:40:00,71.61,71.78,71.61,71.74,68146.0,71.61,71.78,71.61,71.74,68146.0
2024-11-26 15:50:00,71.75,71.98,71.53,71.55,348760.0,71.75,71.98,71.53,71.55,348760.0
2024-11-27 09:30:00,71.32,72.63,71.32,72.0,90069.0,71.32,72.63,71.32,72.0,90069.0
2024-11-27 09:40:00,71.96,72.22,71.89,72.17,32710.0,71.96,72.22,71.89,72.17,32710.0
2024-11-27 09:50:00,72.17,72.19,71.75,71.96,185472.0,72.17,72.19,71.75,71.96,185472.0
2024-11-27 10:00:00,71.96,72.17,71.84,72.11,97532.0,71.96,72.17,71.84,72.11,97532.0
2024-11-27 10:10:00,72.13,72.28,72.04,72.27,19079.0,72.13,72.28,72.04,72.27,19079.0
2024-11-27 10:20:00,72.26,72.43,72.23,72.4,17228.0,72.26,72.43,72.23,72.4,17228.0
2024-11-27 10:30:00,72.41,72.42,72.07,72.1,34212.0,72.41,72.42,72.07,72.1,34212.0
2024-11-27 10:40:00,72.12,72.27,72.1,72.11,19977.0,72.12,72.27,72.1,72.11,19977.0
2024-11-27 10:50:00,72.12,72.28,71.95,72.26,25571.0,72.12,72.28,71.95,72.26,25571.0
2024-11-27 11:00:00,72.24,72.47,72.19,72.37,32238.0,72.24,72.47,72.19,72.37,32238.0
2024-11-27 11:10:00,72.31,72.37,72.14,72.14,24808.0,72.31,72.37,72.14,72.14,24808.0
2024-11-27 11:20:00,72.14,72.35,72.14,72.2,23237.0,72.14,72.35,72.14,72.2,23237.0
2024-11-27 11:30:00,72.19,72.34,72.14,72.34,17192.0,72.19,72.34,72.14,72.34,17192.0
2024-11-27 11:40:00,72.34,72.35,72.18,72.22,21026.0,72.34,72.35,72.18,72.22,21026.0
2024-11-27 11:50:00,72.24,72.29,72.21,72.26,9791.0,72.24,72.29,72.21,72.26,9791.0
2024-11-27 12:00:00,72.27,72.35,72.26,72.32,16300.0,72.27,72.35,72.26,72.32,16300.0
2024-11-27 12:10:00,72.32,72.34,72.07,72.11,23015.0,72.32,72.34,72.07,72.11,23015.0
2024-11-27 12:20:00,72.09,72.11,72.01,72.06,20393.0,72.09,72.11,72.01,72.06,20393.0
2024-11-27 12:30:00,72.06,72.08,71.97,72.02,22302.0,72.06,72.08,71.97,72.02,22302.0
2024-11-27 12:40:00,72.02,72.08,71.98,72.01,13610.0,72.02,72.08,71.98,72.01,13610.0
2024-11-27 12:50:00,72.01,72.07,72.0,72.03,14280.0,72.01,72.07,72.0,72.03,14280.0
2024-11-27 13:00:00,72.04,72.04,71.92,71.97,40281.0,72.04,72.04,71.92,71.97,40281.0
2024-11-27 13:10:00,71.97,72.1,71.97,72.01,62921.0,71.97,72.1,71.97,72.01,62921.0
2024-11-27 13:20:00,72.03,72.04,71.92,72.0,76266.0,72.03,72.04,71.92,72.0,76266.0
2024-11-27 13:30:00,72.0,72.16,72.0,72.16,7817.0,72.0,72.16,72.0,72.16,7817.0
2024-11-27 13:40:00,72.17,72.19,72.14,72.16,16523.0,72.17,72.19,72.14,72.16,16523.0
2024-11-27 13:50:00,72.16,72.24,72.11,72.12,16132.0,72.16,72.24,72.11,72.12,16132.0
2024-11-27 14:00:00,72.1,72.18,72.09,72.13,16269.0,72.1,72.18,72.09,72.13,16269.0
2024-11-27 14:10:00,72.12,72.14,72.02,72.03,11838.0,72.12,72.14,72.02,72.03,11838.0
2024-11-27 14:20:00,72.04,72.08,71.98,72.01,19978.0,72.04,72.08,71.98,72.01,19978.0
2024-11-27 14:30:00,72.01,72.14,72.0,72.11,16666.0,72.01,72.14,72.0,72.11,16666.0
2024-11-27 14:40:00,72.11,72.13,72.01,72.01,13465.0,72.11,72.13,72.01,72.01,13465.0
2024-11-27 14:50:00,71.98,72.08,71.98,72.05,19950.0,71.98,72.08,71.98,72.05,19950.0
2024-11-27 15:00:00,72.04,72.04,71.97,71.99,19464.0,72.04,72.04,71.97,71.99,19464.0
2024-11-27 15:10:00,72.0,72.02,71.95,71.99,25629.0,72.0,72.02,71.95,71.99,25629.0
2024-11-27 15:20:00,72.0,72.07,71.98,72.06,27241.0,72.0,72.07,71.98,72.06,27241.0
2024-11-27 15:30:00,72.06,72.18,72.03,72.16,28795.0,72.06,72.18,72.03,72.16,28795.0
2024-11-27 15:40:00,72.15,72.2,72.05,72.08,38251.0,72.15,72.2,72.05,72.08,38251.0
2024-11-27 15:50:00,72.08,72.12,71.99,72.07,147190.0,72.08,72.12,71.99,72.07,147190.0
2024-11-29 09:30:00,71.57,71.71,70.47,71.0,159035.0,71.57,71.71,70.47,71.0,159035.0
2024-11-29 09:40:00,70.96,71.21,70.23,70.8,175342.0,70.96,71.21,70.23,70.8,175342.0
2024-11-29 09:50:00,70.73,71.16,70.73,71.11,31982.0,70.73,71.16,70.73,71.11,31982.0
2024-11-29 10:00:00,71.08,71.4,71.07,71.2,34539.0,71.08,71.4,71.07,71.2,34539.0
2024-11-29 10:10:00,71.24,71.34,71.16,71.23,27364.0,71.24,71.34,71.16,71.23,27364.0
2024-11-29 10:20:00,71.23,71.24,71.08,71.1,19395.0,71.23,71.24,71.08,71.1,19395.0
2024-11-29 10:30:00,71.1,71.21,71.02,71.16,28369.0,71.1,71.21,71.02,71.16,28369.0
2024-11-29 10:40:00,71.16,71.21,70.87,71.0,28255.0,71.16,71.21,70.87,71.0,28255.0
2024-11-29 10:50:00,71.0,71.04,70.77,70.81,22535.0,71.0,71.04,70.77,70.81,22535.0
2024-11-29 11:00:00,70.81,70.85,70.66,70.8,23749.0,70.81,70.85,70.66,70.8,23749.0
2024-11-29 11:10:00,70.78,71.04,70.77,70.99,18600.0,70.78,71.04,70.77,70.99,18600.0
2024-11-29 11:20:00,70.97,71.03,70.86,71.03,19734.0,70.97,71.03,70.86,71.03,19734.0
2024-11-29 11:30:00,71.03,71.13,71.0,71.07,23501.0,71.03,71.13,71.0,71.07,23501.0
2024-11-29 11:40:00,71.1,71.18,71.0,71.15,19356.0,71.1,71.18,71.0,71.15,19356.0
2024-11-29 11:50:00,71.16,71.24,71.15,71.18,19910.0,71.16,71.24,71.15,71.18,19910.0
2024-11-29 12:00:00,71.18,71.23,71.11,71.2,18283.0,71.18,71.23,71.11,71.2,18283.0
2024-11-29 12:10:00,71.19,71.26,71.16,71.26,17522.0,71.19,71.26,71.16,71.26,17522.0
2024-11-29 12:20:00,71.28,71.3,71.17,71.25,40877.0,71.28,71.3,71.17,71.25,40877.0
2024-11-29 12:30:00,71.25,71.48,71.23,71.4,63945.0,71.25,71.48,71.23,71.4,63945.0
2024-11-29 12:40:00,71.4,71.52,71.39,71.5,46422.0,71.4,71.52,71.39,71.5,46422.0
2024-11-29 12:50:00,71.51,71.51,71.32,71.37,167678.0,71.51,71.51,71.32,71.37,167678.0
2024-12-02 09:30:00,70.27,70.51,69.45,69.9,300085.0,70.27,70.51,69.45,69.9,300085.0
2024-12-02 09:40:00,69.83,69.92,69.35,69.48,76788.0,69.83,69.92,69.35,69.48,76788.0
2024-12-02 09:50:00,69.47,70.22,69.36,69.98,175283.0,69.47,70.22,69.36,69.98,175283.0
2024-12-02 10:00:00,69.97,70.18,69.96,69.97,31554.0,69.97,70.18,69.96,69.97,31554.0
2024-12-02 10:10:00,69.97,70.04,69.71,69.95,310644.0,69.97,70.04,69.71,69.95,310644.0
2024-12-02 10:20:00,69.98,70.0,69.81,69.89,39570.0,69.98,70.0,69.81,69.89,39570.0
2024-12-02 10:30:00,69.88,70.07,69.87,69.97,33263.0,69.88,70.07,69.87,69.97,33263.0
2024-12-02 10:40:00,69.97,69.98,69.66,69.74,26717.0,69.97,69.98,69.66,69.74,26717.0
2024-12-02 10:50:00,69.74,69.82,69.59,69.81,87578.0,69.74,69.82,69.59,69.81,87578.0
2024-12-02 11:00:00,69.81,69.82,69.69,69.77,35998.0,69.81,69.82,69.69,69.77,35998.0
2024-12-02 11:10:00,69.78,69.78,69.6,69.69,41826.0,69.78,69.78,69.6,69.69,41826.0
2024-12-02 11:20:00,69.67,69.7,69.46,69.63,74944.0,69.67,69.7,69.46,69.63,74944.0
2024-12-02 11:30:00,69.63,69.65,69.52,69.55,53798.0,69.63,69.65,69.52,69.55,53798.0
2024-12-02 11:40:00,69.55,69.84,69.54,69.8,31311.0,69.55,69.84,69.54,69.8,31311.0
2024-12-02 11:50:00,69.81,69.95,69.79,69.94,21603.0,69.81,69.95,69.79,69.94,21603.0
2024-12-02 12:00:00,69.95,70.01,69.91,69.92,17942.0,69.95,70.01,69.91,69.92,17942.0
2024-12-02 12:10:00,69.92,69.93,69.8,69.83,20733.0,69.92,69.93,69.8,69.83,20733.0
2024-12-02 12:20:00,69.84,69.84,69.73,69.76,18408.0,69.84,69.84,69.73,69.76,18408.0
2024-12-02 12:30:00,69.76,69.88,69.71,69.77,462541.0,69.76,69.88,69.71,69.77,462541.0
2024-12-02 12:40:00,69.76,70.09,69.72,70.05,138050.0,69.76,70.09,69.72,70.05,138050.0
2024-12-02 12:50:00,70.02,70.24,69.98,70.15,229196.0,70.02,70.24,69.98,70.15,229196.0
2024-12-02 13:00:00,70.18,70.26,70.04,70.06,304577.0,70.18,70.26,70.04,70.06,304577.0
2024-12-02 13:10:00,70.04,70.11,69.98,70.09,17159.0,70.04,70.11,69.98,70.09,17159.0
2024-12-02 13:20:00,70.09,70.1,70.03,70.04,13051.0,70.09,70.1,70.03,70.04,13051.0
2024-12-02 13:30:00,70.05,70.06,69.97,70.03,16068.0,70.05,70.06,69.97,70.03,16068.0
2024-12-02 13:40:00,70.03,70.03,69.91,69.97,19206.0,70.03,70.03,69.91,69.97,19206.0
2024-12-02 13:50:00,69.97,70.07,69.96,70.0,17282.0,69.97,70.07,69.96,70.0,17282.0
2024-12-02 14:00:00,69.99,70.04,69.95,69.98,24303.0,69.99,70.04,69.95,69.98,24303.0
2024-12-02 14:10:00,69.98,70.0,69.95,69.99,18867.0,69.98,70.0,69.95,69.99,18867.0
2024-12-02 14:20:00,69.98,70.07,69.97,70.06,22442.0,69.98,70.07,69.97,70.06,22442.0
2024-12-02 14:30:00,70.06,70.15,70.06,70.07,23708.0,70.06,70.15,70.06,70.07,23708.0
2024-12-02 14:40:00,70.07,70.12,70.03,70.1,21684.0,70.07,70.12,70.03,70.1,21684.0
2024-12-02 14:50:00,70.09,70.15,70.06,70.09,25330.0,70.09,70.15,70.06,70.09,25330.0
2024-12-02 15:00:00,70.08,70.17,70.02,70.1,35079.0,70.08,70.17,70.02,70.1,35079.0
2024-12-02 15:10:00,70.09,70.26,70.09,70.25,33638.0,70.09,70.26,70.09,70.25,33638.0
2024-12-02 15:20:00,70.25,70.41,70.24,70.41,32212.0,70.25,70.41,70.24,70.41,32212.0
2024-12-02 15:30:00,70.39,70.45,70.26,70.27,58229.0,70.39,70.45,70.26,70.27,58229.0
2024-12-02 15:40:00,70.27,70.36,70.06,70.34,186455.0,70.27,70.36,70.06,70.34,186455.0
2024-12-02 15:50:00,70.34,70.53,70.34,70.53,372828.0,70.34,70.53,70.34,70.53,372828.0
2024-12-03 09:30:00,70.51,70.53,69.89,70.2,144178.0,70.51,70.53,69.89,70.2,144178.0
2024-12-03 09:40:00,70.19,70.57,70.05,70.05,52100.0,70.19,70.57,70.05,70.05,52100.0
2024-12-03 09:50:00,70.1,70.29,70.02,70.24,96067.0,70.1,70.29,70.02,70.24,96067.0
2024-12-03 10:00:00,70.19,70.54,70.1,70.15,38707.0,70.19,70.54,70.1,70.15,38707.0
2024-12-03 10:10:00,70.16,70.17,69.97,70.06,82576.0,70.16,70.17,69.97,70.06,82576.0
2024-12-03 10:20:00,70.06,70.14,69.94,69.98,66536.0,70.06,70.14,69.94,69.98,66536.0
2024-12-03 10:30:00,69.98,70.04,69.86,70.0,76441.0,69.98,70.04,69.86,70.0,76441.0
2024-12-03 10:40:00,69.98,70.02,69.78,69.94,35405.0,69.98,70.02,69.78,69.94,35405.0
2024-12-03 10:50:00,69.98,70.04,69.92,69.97,22367.0,69.98,70.04,69.92,69.97,22367.0
2024-12-03 11:00:00,69.95,70.04,69.92,70.0,35914.0,69.95,70.04,69.92,70.0,35914.0
2024-12-03 11:10:00,69.99,70.1,69.97,69.99,29754.0,69.99,70.1,69.97,69.99,29754.0
2024-12-03 11:20:00,70.01,70.02,69.91,69.97,27381.0,70.01,70.02,69.91,69.97,27381.0
2024-12-03 11:30:00,69.95,69.97,69.83,69.84,46482.0,69.95,69.97,69.83,69.84,46482.0
2024-12-03 11:40:00,69.83,69.83,69.7,69.76,20100.0,69.83,69.83,69.7,69.76,20100.0
2024-12-03 11:50:00,69.76,69.76,69.6,69.7,27622.0,69.76,69.76,69.6,69.7,27622.0
2024-12-03 12:00:00,69.7,69.8,69.7,69.73,29135.0,69.7,69.8,69.7,69.73,29135.0
2024-12-03 12:10:00,69.71,69.81,69.7,69.77,31205.0,69.71,69.81,69.7,69.77,31205.0
2024-12-03 12:20:00,69.78,69.88,69.74,69.85,29982.0,69.78,69.88,69.74,69.85,29982.0
2024-12-03 12:30:00,69.85,69.97,69.84,69.85,38571.0,69.85,69.97,69.84,69.85,38571.0
2024-12-03 12:40:00,69.85,69.9,69.8,69.86,35192.0,69.85,69.9,69.8,69.86,35192.0
2024-12-03 12:50:00,69.86,70.02,69.86,69.92,49976.0,69.86,70.02,69.86,69.92,49976.0
2024-12-03 13:00:00,69.91,69.98,69.9,69.96,46193.0,69.91,69.98,69.9,69.96,46193.0
2024-12-03 13:10:00,69.97,70.01,69.93,69.95,22763.0,69.97,70.01,69.93,69.95,22763.0
2024-12-03 13:20:00,69.95,69.96,69.89,69.9,20755.0,69.95,69.96,69.89,69.9,20755.0
2024-12-03 13:30:00,69.89,69.9,69.83,69.85,17370.0,69.89,69.9,69.83,69.85,17370.0
2024-12-03 13:40:00,69.85,69.89,69.8,69.87,109979.0,69.85,69.89,69.8,69.87,109979.0
2024-12-03 13:50:00,69.88,69.89,69.8,69.85,20903.0,69.88,69.89,69.8,69.85,20903.0
2024-12-03 14:00:00,69.84,70.04,69.82,70.0,70926.0,69.84,70.04,69.82,70.0,70926.0
2024-12-03 14:10:00,69.99,70.05,69.98,70.05,41414.0,69.99,70.05,69.98,70.05,41414.0
2024-12-03 14:20:00,70.06,70.1,70.03,70.05,32508.0,70.06,70.1,70.03,70.05,32508.0
2024-12-03 14:30:00,70.07,70.21,70.01,70.1,144312.0,70.07,70.21,70.01,70.1,144312.0
2024-12-03 14:40:00,70.12,70.24,70.11,70.23,27850.0,70.12,70.24,70.11,70.23,27850.0
2024-12-03 14:50:00,70.22,70.31,70.13,70.15,86661.0,70.22,70.31,70.13,70.15,86661.0
2024-12-03 15:00:00,70.15,70.21,70.11,70.17,43705.0,70.15,70.21,70.11,70.17,43705.0
2024-12-03 15:10:00,70.18,70.34,70.17,70.28,134479.0,70.18,70.34,70.17,70.28,134479.0
2024-12-03 15:20:00,70.28,70.28,70.1,70.11,41013.0,70.28,70.28,70.1,70.11,41013.0
2024-12-03 15:30:00,70.11,70.14,70.02,70.11,102194.0,70.11,70.14,70.02,70.11,102194.0
2024-12-03 15:40:00,70.1,70.31,70.01,70.29,128977.0,70.1,70.31,70.01,70.29,128977.0
2024-12-03 15:50:00,70.3,70.34,70.14,70.18,329383.0,70.3,70.34,70.14,70.18,329383.0
2024-12-04 09:30:00,72.01,74.68,71.66,73.53,550478.0,72.01,74.68,71.66,73.53,550478.0
2024-12-04 09:40:00,73.76,74.22,73.27,73.63,340075.0,73.76,74.22,73.27,73.63,340075.0
2024-12-04 09:50:00,73.69,73.98,72.35,72.62,278085.0,73.69,73.98,72.35,72.62,278085.0
2024-12-04 10:00:00,72.63,73.4,72.32,73.2,208870.0,72.63,73.4,72.32,73.2,208870.0
2024-12-04 10:10:00,73.2,73.86,73.11,73.79,129074.0,73.2,73.86,73.11,73.79,129074.0
2024-12-04 10:20:00,73.8,74.07,73.47,73.8,138171.0,73.8,74.07,73.47,73.8,138171.0
2024-12-04 10:30:00,73.81,73.94,73.44,73.48,119980.0,73.81,73.94,73.44,73.48,119980.0
2024-12-04 10:40:00,73.5,73.61,73.33,73.36,73029.0,73.5,73.61,73.33,73.36,73029.0
2024-12-04 10:50:00,73.37,73.49,73.26,73.44,58863.0,73.37,73.49,73.26,73.44,58863.0
2024-12-04 11:00:00,73.44,73.54,73.39,73.49,97232.0,73.44,73.54,73.39,73.49,97232.0
2024-12-04 11:10:00,73.48,73.57,73.38,73.56,81053.0,73.48,73.57,73.38,73.56,81053.0
2024-12-04 11:20:00,73.56,73.56,73.13,73.15,76552.0,73.56,73.56,73.13,73.15,76552.0
2024-12-04 11:30:00,73.15,73.52,73.04,73.41,113123.0,73.15,73.52,73.04,73.41,113123.0
2024-12-04 11:40:00,73.45,73.54,73.35,73.49,49613.0,73.45,73.54,73.35,73.49,49613.0
2024-12-04 11:50:00,73.52,73.53,73.26,73.26,39611.0,73.52,73.53,73.26,73.26,39611.0
2024-12-04 12:00:00,73.25,73.47,73.2,73.4,69590.0,73.25,73.47,73.2,73.4,69590.0
2024-12-04 12:10:00,73.4,73.46,73.31,73.34,33649.0,73.4,73.46,73.31,73.34,33649.0
2024-12-04 12:20:00,73.34,73.59,73.26,73.58,84323.0,73.34,73.59,73.26,73.58,84323.0
2024-12-04 12:30:00,73.57,73.6,73.35,73.48,35581.0,73.57,73.6,73.35,73.48,35581.0
2024-12-04 12:40:00,73.48,73.58,73.4,73.43,49694.0,73.48,73.58,73.4,73.43,49694.0
2024-12-04 12:50:00,73.44,73.51,73.37,73.5,26754.0,73.44,73.51,73.37,73.5,26754.0
2024-12-04 13:00:00,73.5,73.58,73.4,73.51,37012.0,73.5,73.58,73.4,73.51,37012.0
2024-12-04 13:10:00,73.51,73.63,73.5,73.56,29310.0,73.51,73.63,73.5,73.56,29310.0
2024-12-04 13:20:00,73.56,73.71,73.54,73.64,46311.0,73.56,73.71,73.54,73.64,46311.0
2024-12-04 13:30:00,73.64,73.8,73.63,73.79,37890.0,73.64,73.8,73.63,73.79,37890.0
2024-12-04 13:40:00,73.78,73.97,73.76,73.9,45699.0,73.78,73.97,73.76,73.9,45699.0
2024-12-04 13:50:00,73.89,74.08,73.83,73.9,73581.0,73.89,74.08,73.83,73.9,73581.0
2024-12-04 14:00:00,73.9,74.34,73.87,74.29,73287.0,73.9,74.34,73.87,74.29,73287.0
2024-12-04 14:10:00,74.3,74.34,74.12,74.26,89103.0,74.3,74.34,74.12,74.26,89103.0
2024-12-04 14:20:00,74.26,74.26,74.11,74.15,67250.0,74.26,74.26,74.11,74.15,67250.0
2024-12-04 14:30:00,74.14,74.18,74.01,74.05,43429.0,74.14,74.18,74.01,74.05,43429.0
2024-12-04 14:40:00,74.07,74.08,73.94,74.05,46053.0,74.07,74.08,73.94,74.05,46053.0
2024-12-04 14:50:00,74.05,74.27,74.03,74.24,51309.0,74.05,74.27,74.03,74.24,51309.0
2024-12-04 15:00:00,74.23,74.48,74.21,74.44,52850.0,74.23,74.48,74.21,74.44,52850.0
2024-12-04 15:10:00,74.44,74.5,74.36,74.42,85023.0,74.44,74.5,74.36,74.42,85023.0
2024-12-04 15:20:00,74.42,74.42,74.22,74.23,64183.0,74.42,74.42,74.22,74.23,64183.0
2024-12-04 15:30:00,74.23,74.26,74.14,74.24,95106.0,74.23,74.26,74.14,74.24,95106.0
2024-12-04 15:40:00,74.23,74.32,74.16,74.31,87734.0,74.23,74.32,74.16,74.31,87734.0
2024-12-04 15:50:00,74.33,74.4,73.5,74.2,402841.0,74.33,74.4,73.5,74.2,402841.0
2024-12-05 09:30:00,73.41,74.36,73.01,74.25,225844.0,73.41,74.36,73.01,74.25,225844.0
2024-12-05 09:40:00,74.26,74.3,73.82,73.89,57586.0,74.26,74.3,73.82,73.89,57586.0
2024-12-05 09:50:00,73.86,73.94,73.3,73.5,69438.0,73.86,73.94,73.3,73.5,69438.0
2024-12-05 10:00:00,73.5,73.51,73.01,73.08,46762.0,73.5,73.51,73.01,73.08,46762.0
2024-12-05 10:10:00,73.06,73.4,72.97,73.33,45615.0,73.06,73.4,72.97,73.33,45615.0
2024-12-05 10:20:00,73.3,73.3,72.76,72.79,44667.0,73.3,73.3,72.76,72.79,44667.0
2024-12-05 10:30:00,72.79,72.87,72.58,72.67,43375.0,72.79,72.87,72.58,72.67,43375.0
2024-12-05 10:40:00,72.67,72.83,72.57,72.83,61023.0,72.67,72.83,72.57,72.83,61023.0
2024-12-05 10:50:00,72.82,72.83,72.42,72.5,59719.0,72.82,72.83,72.42,72.5,59719.0
2024-12-05 11:00:00,72.5,72.65,72.41,72.64,124663.0,72.5,72.65,72.41,72.64,124663.0
2024-12-05 11:10:00,72.6,72.78,72.54,72.71,91361.0,72.6,72.78,72.54,72.71,91361.0
2024-12-05 11:20:00,72.7,72.89,72.68,72.89,60904.0,72.7,72.89,72.68,72.89,60904.0
2024-12-05 11:30:00,72.87,72.91,72.58,72.66,80752.0,72.87,72.91,72.58,72.66,80752.0
2024-12-05 11:40:00,72.65,72.7,72.54,72.56,33158.0,72.65,72.7,72.54,72.56,33158.0
2024-12-05 11:50:00,72.54,72.69,72.48,72.65,38225.0,72.54,72.69,72.48,72.65,38225.0
2024-12-05 12:00:00,72.63,72.67,72.52,72.56,21255.0,72.63,72.67,72.52,72.56,21255.0
2024-12-05 12:10:00,72.54,72.57,72.4,72.54,52977.0,72.54,72.57,72.4,72.54,52977.0
2024-12-05 12:20:00,72.54,72.68,72.54,72.6,37035.0,72.54,72.68,72.54,72.6,37035.0
2024-12-05 12:30:00,72.59,72.6,72.47,72.51,20352.0,72.59,72.6,72.47,72.51,20352.0
2024-12-05 12:40:00,72.5,72.77,72.48,72.7,35316.0,72.5,72.77,72.48,72.7,35316.0
2024-12-05 12:50:00,72.7,72.71,72.55,72.56,30053.0,72.7,72.71,72.55,72.56,30053.0
2024-12-05 13:00:00,72.57,72.63,72.5,72.55,23222.0,72.57,72.63,72.5,72.55,23222.0
2024-12-05 13:10:00,72.54,72.57,72.47,72.56,32161.0,72.54,72.57,72.47,72.56,32161.0
2024-12-05 13:20:00,72.56,72.56,72.4,72.53,45257.0,72.56,72.56,72.4,72.53,45257.0
2024-12-05 13:30:00,72.53,72.68,72.51,72.66,30621.0,72.53,72.68,72.51,72.66,30621.0
2024-12-05 13:40:00,72.66,72.69,72.59,72.61,29252.0,72.66,72.69,72.59,72.61,29252.0
2024-12-05 13:50:00,72.6,72.65,72.54,72.59,33275.0,72.6,72.65,72.54,72.59,33275.0
2024-12-05 14:00:00,72.6,72.6,72.54,72.56,27268.0,72.6,72.6,72.54,72.56,27268.0
2024-12-05 14:10:00,72.56,72.56,72.33,72.35,44575.0,72.56,72.56,72.33,72.35,44575.0
2024-12-05 14:20:00,72.36,72.49,72.35,72.45,30139.0,72.36,72.49,72.35,72.45,30139.0
2024-12-05 14:30:00,72.44,72.51,72.41,72.51,27128.0,72.44,72.51,72.41,72.51,27128.0
2024-12-05 14:40:00,72.51,72.53,72.37,72.4,21554.0,72.51,72.53,72.37,72.4,21554.0
2024-12-05 14:50:00,72.4,72.42,72.22,72.22,35272.0,72.4,72.42,72.22,72.22,35272.0
2024-12-05 15:00:00,72.22,72.27,72.12,72.22,56512.0,72.22,72.27,72.12,72.22,56512.0
2024-12-05 15:10:00,72.23,72.25,72.17,72.18,60698.0,72.23,72.25,72.17,72.18,60698.0
2024-12-05 15:20:00,72.18,72.19,72.0,72.01,62262.0,72.18,72.19,72.0,72.01,62262.0
2024-12-05 15:30:00,72.01,72.16,71.9,72.12,109698.0,72.01,72.16,71.9,72.12,109698.0
2024-12-05 15:40:00,72.12,72.4,72.09,72.4,125757.0,72.12,72.4,72.09,72.4,125757.0
2024-12-05 15:50:00,72.4,72.51,72.3,72.43,525691.0,72.4,72.51,72.3,72.43,525691.0
2024-12-06 09:30:00,72.71,73.21,72.49,73.14,56492.0,72.71,73.21,72.49,73.14,56492.0
2024-12-06 09:40:00,73.12,73.6,72.85,73.49,55739.0,73.12,73.6,72.85,73.49,55739.0
2024-12-06 09:50:00,73.47,73.6,73.32,73.46,61275.0,73.47,73.6,73.32,73.46,61275.0
2024-12-06 10:00:00,73.53,73.74,73.28,73.3,53420.0,73.53,73.74,73.28,73.3,53420.0
2024-12-06 10:10:00,73.31,73.63,73.13,73.28,111561.0,73.31,73.63,73.13,73.28,111561.0
2024-12-06 10:20:00,73.28,73.29,72.79,72.81,26256.0,73.28,73.29,72.79,72.81,26256.0
2024-12-06 10:30:00,72.82,72.87,72.74,72.84,49573.0,72.82,72.87,72.74,72.84,49573.0
2024-12-06 10:40:00,72.84,72.85,72.41,72.53,22445.0,72.84,72.85,72.41,72.53,22445.0
2024-12-06 10:50:00,72.54,72.62,72.38,72.54,24630.0,72.54,72.62,72.38,72.54,24630.0
2024-12-06 11:00:00,72.53,72.59,72.37,72.4,22159.0,72.53,72.59,72.37,72.4,22159.0
2024-12-06 11:10:00,72.4,72.45,72.27,72.41,57251.0,72.4,72.45,72.27,72.41,57251.0
2024-12-06 11:20:00,72.41,72.42,71.94,72.11,59004.0,72.41,72.42,71.94,72.11,59004.0
2024-12-06 11:30:00,72.1,72.19,72.0,72.03,33282.0,72.1,72.19,72.0,72.03,33282.0
2024-12-06 11:40:00,72.03,72.15,72.03,72.12,14914.0,72.03,72.15,72.03,72.12,14914.0
2024-12-06 11:50:00,72.13,72.27,72.06,72.17,15818.0,72.13,72.27,72.06,72.17,15818.0
2024-12-06 12:00:00,72.17,72.49,72.07,72.38,25226.0,72.17,72.49,72.07,72.38,25226.0
2024-12-06 12:10:00,72.38,72.49,72.25,72.48,18228.0,72.38,72.49,72.25,72.48,18228.0
2024-12-06 12:20:00,72.48,72.49,72.32,72.32,12719.0,72.48,72.49,72.32,72.32,12719.0
2024-12-06 12:30:00,72.33,72.38,72.24,72.27,14235.0,72.33,72.38,72.24,72.27,14235.0
2024-12-06 12:40:00,72.28,72.33,72.19,72.22,15967.0,72.28,72.33,72.19,72.22,15967.0
2024-12-06 12:50:00,72.22,72.22,72.11,72.14,12183.0,72.22,72.22,72.11,72.14,12183.0
2024-12-06 13:00:00,72.13,72.15,72.04,72.05,20862.0,72.13,72.15,72.04,72.05,20862.0
2024-12-06 13:10:00,72.07,72.1,72.0,72.07,15230.0,72.07,72.1,72.0,72.07,15230.0
2024-12-06 13:20:00,72.11,72.15,72.07,72.12,13918.0,72.11,72.15,72.07,72.12,13918.0
2024-12-06 13:30:00,72.11,72.11,72.0,72.03,14532.0,72.11,72.11,72.0,72.03,14532.0
2024-12-06 13:40:00,72.03,72.07,71.95,72.03,13603.0,72.03,72.07,71.95,72.03,13603.0
2024-12-06 13:50:00,72.03,72.04,71.89,71.89,12638.0,72.03,72.04,71.89,71.89,12638.0
2024-12-06 14:00:00,71.91,72.0,71.89,71.9,16739.0,71.91,72.0,71.89,71.9,16739.0
2024-12-06 14:10:00,71.9,71.93,71.81,71.81,24595.0,71.9,71.93,71.81,71.81,24595.0
2024-12-06 14:20:00,71.82,71.88,71.79,71.8,14852.0,71.82,71.88,71.79,71.8,14852.0
2024-12-06 14:30:00,71.8,71.83,71.77,71.78,16754.0,71.8,71.83,71.77,71.78,16754.0
2024-12-06 14:40:00,71.76,71.77,71.65,71.69,17665.0,71.76,71.77,71.65,71.69,17665.0
2024-12-06 14:50:00,71.7,71.73,71.57,71.67,101279.0,71.7,71.73,71.57,71.67,101279.0
2024-12-06 15:00:00,71.67,71.79,71.62,71.71,17132.0,71.67,71.79,71.62,71.71,17132.0
2024-12-06 15:10:00,71.72,71.85,71.71,71.82,25553.0,71.72,71.85,71.71,71.82,25553.0
2024-12-06 15:20:00,71.81,71.84,71.72,71.78,24683.0,71.81,71.84,71.72,71.78,24683.0
2024-12-06 15:30:00,71.77,71.8,71.71,71.74,36375.0,71.77,71.8,71.71,71.74,36375.0
2024-12-06 15:40:00,71.75,71.93,71.7,71.89,150452.0,71.75,71.93,71.7,71.89,150452.0
2024-12-06 15:50:00,71.87,71.91,71.52,71.53,506553.0,71.87,71.91,71.52,71.53,506553.0
2024-12-09 09:30:00,71.6,72.01,71.29,71.73,139562.0,71.6,72.01,71.29,71.73,139562.0
2024-12-09 09:40:00,71.73,72.11,71.49,72.06,128076.0,71.73,72.11,71.49,72.06,128076.0
2024-12-09 09:50:00,72.02,72.26,71.91,72.18,45728.0,72.02,72.26,71.91,72.18,45728.0
2024-12-09 10:00:00,72.15,72.5,72.14,72.25,100029.0,72.15,72.5,72.14,72.25,100029.0
2024-12-09 10:10:00,72.25,72.27,71.85,71.87,33923.0,72.25,72.27,71.85,71.87,33923.0
2024-12-09 10:20:00,71.87,72.08,71.86,72.08,34944.0,71.87,72.08,71.86,72.08,34944.0
2024-12-09 10:30:00,72.05,72.22,71.98,72.1,42453.0,72.05,72.22,71.98,72.1,42453.0
2024-12-09 10:40:00,72.12,72.2,71.93,72.05,16908.0,72.12,72.2,71.93,72.05,16908.0
2024-12-09 10:50:00,72.07,72.12,71.88,71.89,21294.0,72.07,72.12,71.88,71.89,21294.0
2024-12-09 11:00:00,71.9,71.96,71.67,71.67,42777.0,71.9,71.96,71.67,71.67,42777.0
2024-12-09 11:10:00,71.67,71.8,71.65,71.77,28023.0,71.67,71.8,71.65,71.77,28023.0
2024-12-09 11:20:00,71.8,71.88,71.72,71.78,39383.0,71.8,71.88,71.72,71.78,39383.0
2024-12-09 11:30:00,71.81,71.82,71.55,71.63,44487.0,71.81,71.82,71.55,71.63,44487.0
2024-12-09 11:40:00,71.63,71.84,71.62,71.84,38940.0,71.63,71.84,71.62,71.84,38940.0
2024-12-09 11:50:00,71.84,71.89,71.62,71.66,14868.0,71.84,71.89,71.62,71.66,14868.0
2024-12-09 12:00:00,71.66,71.73,71.6,71.71,26995.0,71.66,71.73,71.6,71.71,26995.0
2024-12-09 12:10:00,71.71,71.73,71.62,71.71,14362.0,71.71,71.73,71.62,71.71,14362.0
2024-12-09 12:20:00,71.72,71.79,71.66,71.71,63590.0,71.72,71.79,71.66,71.71,63590.0
2024-12-09 12:30:00,71.69,71.72,71.58,71.58,21390.0,71.69,71.72,71.58,71.58,21390.0
2024-12-09 12:40:00,71.58,71.63,71.52,71.55,23324.0,71.58,71.63,71.52,71.55,23324.0
2024-12-09 12:50:00,71.54,71.58,71.44,71.48,47317.0,71.54,71.58,71.44,71.48,47317.0
2024-12-09 13:00:00,71.46,71.46,71.13,71.14,43210.0,71.46,71.46,71.13,71.14,43210.0
2024-12-09 13:10:00,71.14,71.16,70.97,71.07,87078.0,71.14,71.16,70.97,71.07,87078.0
2024-12-09 13:20:00,71.07,71.15,70.99,71.15,72628.0,71.07,71.15,70.99,71.15,72628.0
2024-12-09 13:30:00,71.15,71.25,71.14,71.2,54325.0,71.15,71.25,71.14,71.2,54325.0
2024-12-09 13:40:00,71.23,71.25,71.11,71.11,46424.0,71.23,71.25,71.11,71.11,46424.0
2024-12-09 13:50:00,71.12,71.2,71.08,71.1,43907.0,71.12,71.2,71.08,71.1,43907.0
2024-12-09 14:00:00,71.11,71.23,71.05,71.17,31481.0,71.11,71.23,71.05,71.17,31481.0
2024-12-09 14:10:00,71.17,71.25,71.14,71.23,76712.0,71.17,71.25,71.14,71.23,76712.0
2024-12-09 14:20:00,71.23,71.25,71.15,71.15,76028.0,71.23,71.25,71.15,71.15,76028.0
2024-12-09 14:30:00,71.17,71.19,71.06,71.07,50673.0,71.17,71.19,71.06,71.07,50673.0
2024-12-09 14:40:00,71.07,71.07,70.97,71.04,31324.0,71.07,71.07,70.97,71.04,31324.0
2024-12-09 14:50:00,71.04,71.05,70.84,70.86,46768.0,71.04,71.05,70.84,70.86,46768.0
2024-12-09 15:00:00,70.85,70.85,70.68,70.82,84201.0,70.85,70.85,70.68,70.82,84201.0
2024-12-09 15:10:00,70.81,70.82,70.74,70.78,65331.0,70.81,70.82,70.74,70.78,65331.0
2024-12-09 15:20:00,70.78,70.78,70.59,70.65,91422.0,70.78,70.78,70.59,70.65,91422.0
2024-12-09 15:30:00,70.66,70.95,70.64,70.91,129229.0,70.66,70.95,70.64,70.91,129229.0
2024-12-09 15:40:00,70.93,71.0,70.88,70.98,82273.0,70.93,71.0,70.88,70.98,82273.0
2024-12-09 15:50:00,70.99,71.0,70.86,70.92,296825.0,70.99,71.0,70.86,70.92,296825.0
2024-12-10 09:30:00,71.22,74.12,71.06,74.02,461584.0,71.22,74.12,71.06,74.02,461584.0
2024-12-10 09:40:00,74.06,74.16,72.56,73.6,240687.0,74.06,74.16,72.56,73.6,240687.0
2024-12-10 09:50:00,73.48,73.52,72.99,73.4,274289.0,73.48,73.52,72.99,73.4,274289.0
2024-12-10 10:00:00,73.4,73.4,72.48,72.5,144790.0,73.4,73.4,72.48,72.5,144790.0
2024-12-10 10:10:00,72.52,72.78,72.36,72.78,52388.0,72.52,72.78,72.36,72.78,52388.0
2024-12-10 10:20:00,72.78,73.21,72.62,72.96,535569.0,72.78,73.21,72.62,72.96,535569.0
2024-12-10 10:30:00,72.95,73.31,72.86,73.24,160665.0,72.95,73.31,72.86,73.24,160665.0
2024-12-10 10:40:00,73.24,73.47,73.16,73.44,130607.0,73.24,73.47,73.16,73.44,130607.0
2024-12-10 10:50:00,73.44,73.78,73.34,73.45,93921.0,73.44,73.78,73.34,73.45,93921.0
2024-12-10 11:00:00,73.48,73.73,73.37,73.42,49799.0,73.48,73.73,73.37,73.42,49799.0
2024-12-10 11:10:00,73.42,73.74,73.3,73.34,101507.0,73.42,73.74,73.3,73.34,101507.0
2024-12-10 11:20:00,73.34,73.47,73.16,73.32,43423.0,73.34,73.47,73.16,73.32,43423.0
2024-12-10 11:30:00,73.28,73.5,73.26,73.28,29307.0,73.28,73.5,73.26,73.28,29307.0
2024-12-10 11:40:00,73.3,73.35,73.24,73.34,31129.0,73.3,73.35,73.24,73.34,31129.0
2024-12-10 11:50:00,73.34,73.34,73.03,73.22,78434.0,73.34,73.34,73.03,73.22,78434.0
2024-12-10 12:00:00,73.21,73.54,73.19,73.51,48589.0,73.21,73.54,73.19,73.51,48589.0
2024-12-10 12:10:00,73.52,73.72,73.44,73.67,35247.0,73.52,73.72,73.44,73.67,35247.0
2024-12-10 12:20:00,73.66,73.7,73.47,73.56,253868.0,73.66,73.7,73.47,73.56,253868.0
2024-12-10 12:30:00,73.55,73.58,73.33,73.55,179559.0,73.55,73.58,73.33,73.55,179559.0
2024-12-10 12:40:00,73.53,73.68,73.38,73.6,35918.0,73.53,73.68,73.38,73.6,35918.0
2024-12-10 12:50:00,73.62,73.71,73.39,73.39,30843.0,73.62,73.71,73.39,73.39,30843.0
2024-12-10 13:00:00,73.39,73.61,73.32,73.51,30936.0,73.39,73.61,73.32,73.51,30936.0
2024-12-10 13:10:00,73.48,73.63,73.3,73.63,251480.0,73.48,73.63,73.3,73.63,251480.0
2024-12-10 13:20:00,73.62,73.65,73.51,73.64,40917.0,73.62,73.65,73.51,73.64,40917.0
2024-12-10 13:30:00,73.64,73.73,73.53,73.58,87975.0,73.64,73.73,73.53,73.58,87975.0
2024-12-10 13:40:00,73.58,73.66,73.4,73.49,81785.0,73.58,73.66,73.4,73.49,81785.0
2024-12-10 13:50:00,73.51,73.57,73.39,73.56,43718.0,73.51,73.57,73.39,73.56,43718.0
2024-12-10 14:00:00,73.54,73.62,73.49,73.52,34924.0,73.54,73.62,73.49,73.52,34924.0
2024-12-10 14:10:00,73.53,73.53,73.25,73.48,32173.0,73.53,73.53,73.25,73.48,32173.0
2024-12-10 14:20:00,73.46,73.56,73.4,73.56,28004.0,73.46,73.56,73.4,73.56,28004.0
2024-12-10 14:30:00,73.54,73.72,73.54,73.67,33986.0,73.54,73.72,73.54,73.67,33986.0
2024-12-10 14:40:00,73.67,73.73,73.66,73.69,23750.0,73.67,73.73,73.66,73.69,23750.0
2024-12-10 14:50:00,73.69,73.78,73.66,73.75,31847.0,73.69,73.78,73.66,73.75,31847.0
2024-12-10 15:00:00,73.74,73.86,73.68,73.81,47032.0,73.74,73.86,73.68,73.81,47032.0
2024-12-10 15:10:00,73.81,73.86,73.72,73.72,84644.0,73.81,73.86,73.72,73.72,84644.0
2024-12-10 15:20:00,73.72,73.86,73.68,73.74,269563.0,73.72,73.86,73.68,73.74,269563.0
2024-12-10 15:30:00,73.74,73.74,73.51,73.65,142900.0,73.74,73.74,73.51,73.65,142900.0
2024-12-10 15:40:00,73.67,73.69,73.26,73.26,340061.0,73.67,73.69,73.26,73.26,340061.0
2024-12-10 15:50:00,73.29,73.45,73.12,73.4,648730.0,73.29,73.45,73.12,73.4,648730.0
2024-12-11 09:30:00,73.2,74.15,72.9,74.09,112159.0,73.2,74.15,72.9,74.09,112159.0
2024-12-11 09:40:00,74.09,74.31,74.0,74.05,52704.0,74.09,74.31,74.0,74.05,52704.0
2024-12-11 09:50:00,74.09,74.09,73.63,73.67,46055.0,74.09,74.09,73.63,73.67,46055.0
2024-12-11 10:00:00,73.67,74.05,73.65,74.02,37929.0,73.67,74.05,73.65,74.02,37929.0
2024-12-11 10:10:00,74.02,74.04,73.72,74.0,36521.0,74.02,74.04,73.72,74.0,36521.0
2024-12-11 10:20:00,74.04,74.12,73.79,73.93,77655.0,74.04,74.12,73.79,73.93,77655.0
2024-12-11 10:30:00,73.91,74.05,73.81,73.97,93943.0,73.91,74.05,73.81,73.97,93943.0
2024-12-11 10:40:00,73.97,74.28,73.86,74.23,40232.0,73.97,74.28,73.86,74.23,40232.0
2024-12-11 10:50:00,74.2,74.23,74.0,74.05,35197.0,74.2,74.23,74.0,74.05,35197.0
2024-12-11 11:00:00,74.01,74.01,73.7,73.7,33993.0,74.01,74.01,73.7,73.7,33993.0
2024-12-11 11:10:00,73.69,73.9,73.68,73.84,26658.0,73.69,73.9,73.68,73.84,26658.0
2024-12-11 11:20:00,73.87,73.95,73.76,73.89,33639.0,73.87,73.95,73.76,73.89,33639.0
2024-12-11 11:30:00,73.87,74.21,73.87,74.17,22962.0,73.87,74.21,73.87,74.17,22962.0
2024-12-11 11:40:00,74.16,74.19,74.05,74.1,24881.0,74.16,74.19,74.05,74.1,24881.0
2024-12-11 11:50:00,74.09,74.12,74.01,74.04,14413.0,74.09,74.12,74.01,74.04,14413.0
2024-12-11 12:00:00,74.06,74.17,74.03,74.13,24365.0,74.06,74.17,74.03,74.13,24365.0
2024-12-11 12:10:00,74.14,74.15,74.0,74.03,13234.0,74.14,74.15,74.0,74.03,13234.0
2024-12-11 12:20:00,74.03,74.03,73.86,73.88,28509.0,74.03,74.03,73.86,73.88,28509.0
2024-12-11 12:30:00,73.88,73.88,73.73,73.84,26197.0,73.88,73.88,73.73,73.84,26197.0
2024-12-11 12:40:00,73.85,74.07,73.81,73.87,57490.0,73.85,74.07,73.81,73.87,57490.0
2024-12-11 12:50:00,73.83,73.85,73.67,73.71,21278.0,73.83,73.85,73.67,73.71,21278.0
2024-12-11 13:00:00,73.72,73.82,73.69,73.73,19698.0,73.72,73.82,73.69,73.73,19698.0
2024-12-11 13:10:00,73.73,73.76,73.66,73.67,20869.0,73.73,73.76,73.66,73.67,20869.0
2024-12-11 13:20:00,73.67,73.76,73.61,73.7,19873.0,73.67,73.76,73.61,73.7,19873.0
2024-12-11 13:30:00,73.7,73.73,73.54,73.55,17868.0,73.7,73.73,73.54,73.55,17868.0
2024-12-11 13:40:00,73.55,73.61,73.5,73.52,33729.0,73.55,73.61,73.5,73.52,33729.0
2024-12-11 13:50:00,73.5,73.55,73.36,73.37,19893.0,73.5,73.55,73.36,73.37,19893.0
2024-12-11 14:00:00,73.37,73.57,73.35,73.54,21154.0,73.37,73.57,73.35,73.54,21154.0
2024-12-11 14:10:00,73.54,73.65,73.43,73.62,36000.0,73.54,73.65,73.43,73.62,36000.0
2024-12-11 14:20:00,73.6,73.63,73.46,73.52,42842.0,73.6,73.63,73.46,73.52,42842.0
2024-12-11 14:30:00,73.51,73.56,73.5,73.55,19762.0,73.51,73.56,73.5,73.55,19762.0
2024-12-11 14:40:00,73.53,73.63,73.49,73.56,36125.0,73.53,73.63,73.49,73.56,36125.0
2024-12-11 14:50:00,73.56,73.66,73.55,73.6,31591.0,73.56,73.66,73.55,73.6,31591.0
2024-12-11 15:00:00,73.6,73.66,73.59,73.65,34883.0,73.6,73.66,73.59,73.65,34883.0
2024-12-11 15:10:00,73.66,73.71,73.6,73.63,42232.0,73.66,73.71,73.6,73.63,42232.0
2024-12-11 15:20:00,73.63,73.66,73.56,73.62,131755.0,73.63,73.66,73.56,73.62,131755.0
2024-12-11 15:30:00,73.61,73.88,73.61,73.88,49760.0,73.61,73.88,73.61,73.88,49760.0
2024-12-11 15:40:00,73.88,73.88,73.74,73.86,74748.0,73.88,73.88,73.74,73.86,74748.0
2024-12-11 15:50:00,73.85,74.02,73.62,73.8,529133.0,73.85,74.02,73.62,73.8,529133.0
2024-12-12 09:30:00,73.27,73.98,73.01,73.93,75183.0,73.27,73.98,73.01,73.93,75183.0
2024-12-12 09:40:00,73.93,73.93,73.56,73.65,47924.0,73.93,73.93,73.56,73.65,47924.0
2024-12-12 09:50:00,73.69,74.24,73.63,74.24,47809.0,73.69,74.24,73.63,74.24,47809.0
2024-12-12 10:00:00,74.26,74.36,74.08,74.24,62115.0,74.26,74.36,74.08,74.24,62115.0
2024-12-12 10:10:00,74.26,74.63,74.25,74.56,67934.0,74.26,74.63,74.25,74.56,67934.0
2024-12-12 10:20:00,74.52,74.79,74.41,74.48,78458.0,74.52,74.79,74.41,74.48,78458.0
2024-12-12 10:30:00,74.51,74.56,74.34,74.4,39319.0,74.51,74.56,74.34,74.4,39319.0
2024-12-12 10:40:00,74.44,74.55,74.4,74.53,56084.0,74.44,74.55,74.4,74.53,56084.0
2024-12-12 10:50:00,74.54,74.54,74.43,74.51,25597.0,74.54,74.54,74.43,74.51,25597.0
2024-12-12 11:00:00,74.5,74.68,74.39,74.59,38875.0,74.5,74.68,74.39,74.59,38875.0
2024-12-12 11:10:00,74.58,74.68,74.46,74.46,34553.0,74.58,74.68,74.46,74.46,34553.0
2024-12-12 11:20:00,74.45,74.73,74.39,74.66,68636.0,74.45,74.73,74.39,74.66,68636.0
2024-12-12 11:30:00,74.68,74.74,74.51,74.64,59535.0,74.68,74.74,74.51,74.64,59535.0
2024-12-12 11:40:00,74.64,74.64,74.41,74.58,82210.0,74.64,74.64,74.41,74.58,82210.0
2024-12-12 11:50:00,74.58,74.59,74.35,74.36,48197.0,74.58,74.59,74.35,74.36,48197.0
2024-12-12 12:00:00,74.35,74.38,74.15,74.22,36008.0,74.35,74.38,74.15,74.22,36008.0
2024-12-12 12:10:00,74.21,74.25,73.91,74.03,76757.0,74.21,74.25,73.91,74.03,76757.0
2024-12-12 12:20:00,74.01,74.05,73.92,74.05,30863.0,74.01,74.05,73.92,74.05,30863.0
2024-12-12 12:30:00,74.06,74.08,73.85,73.99,26996.0,74.06,74.08,73.85,73.99,26996.0
2024-12-12 12:40:00,74.0,74.13,73.96,74.0,35021.0,74.0,74.13,73.96,74.0,35021.0
2024-12-12 12:50:00,73.97,74.12,73.97,74.1,20093.0,73.97,74.12,73.97,74.1,20093.0
2024-12-12 13:00:00,74.1,74.22,74.02,74.2,44565.0,74.1,74.22,74.02,74.2,44565.0
2024-12-12 13:10:00,74.22,74.36,74.19,74.19,48936.0,74.22,74.36,74.19,74.19,48936.0
2024-12-12 13:20:00,74.19,74.21,73.99,73.99,50288.0,74.19,74.21,73.99,73.99,50288.0
2024-12-12 13:30:00,74.0,74.17,73.88,74.17,24865.0,74.0,74.17,73.88,74.17,24865.0
2024-12-12 13:40:00,74.17,74.18,73.99,74.01,31886.0,74.17,74.18,73.99,74.01,31886.0
2024-12-12 13:50:00,74.02,74.12,73.94,73.95,32934.0,74.02,74.12,73.94,73.95,32934.0
2024-12-12 14:00:00,73.95,74.01,73.88,73.98,49707.0,73.95,74.01,73.88,73.98,49707.0
2024-12-12 14:10:00,73.98,74.0,73.87,73.87,30654.0,73.98,74.0,73.87,73.87,30654.0
2024-12-12 14:20:00,73.87,73.87,73.71,73.76,39612.0,73.87,73.87,73.71,73.76,39612.0
2024-12-12 14:30:00,73.77,73.95,73.76,73.89,36256.0,73.77,73.95,73.76,73.89,36256.0
2024-12-12 14:40:00,73.88,74.01,73.87,73.94,35760.0,73.88,74.01,73.87,73.94,35760.0
2024-12-12 14:50:00,73.93,73.95,73.84,73.84,32317.0,73.93,73.95,73.84,73.84,32317.0
2024-12-12 15:00:00,73.83,73.86,73.7,73.86,41636.0,73.83,73.86,73.7,73.86,41636.0
2024-12-12 15:10:00,73.85,73.91,73.78,73.78,41088.0,73.85,73.91,73.78,73.78,41088.0
2024-12-12 15:20:00,73.78,73.92,73.78,73.92,46962.0,73.78,73.92,73.78,73.92,46962.0
2024-12-12 15:30:00,73.93,74.02,73.86,73.9,69330.0,73.93,74.02,73.86,73.9,69330.0
2024-12-12 15:40:00,73.9,74.03,73.86,74.03,103453.0,73.9,74.03,73.86,74.03,103453.0
2024-12-12 15:50:00,74.01,74.09,73.9,73.97,292896.0,74.01,74.09,73.9,73.97,292896.0
2024-12-13 09:30:00,73.91,74.28,73.09,73.26,119178.0,73.91,74.28,73.09,73.26,119178.0
2024-12-13 09:40:00,73.27,73.57,72.49,72.62,150645.0,73.27,73.57,72.49,72.62,150645.0
2024-12-13 09:50:00,72.63,73.18,72.56,72.88,95599.0,72.63,73.18,72.56,72.88,95599.0
2024-12-13 10:00:00,72.88,73.13,72.78,73.07,53863.0,72.88,73.13,72.78,73.07,53863.0
2024-12-13 10:10:00,73.07,73.34,72.99,73.28,44095.0,73.07,73.34,72.99,73.28,44095.0
2024-12-13 10:20:00,73.28,73.56,73.23,73.5,36260.0,73.28,73.56,73.23,73.5,36260.0
2024-12-13 10:30:00,73.48,73.61,73.31,73.55,74997.0,73.48,73.61,73.31,73.55,74997.0
2024-12-13 10:40:00,73.57,73.59,73.4,73.56,29134.0,73.57,73.59,73.4,73.56,29134.0
2024-12-13 10:50:00,73.55,73.6,73.41,73.55,27478.0,73.55,73.6,73.41,73.55,27478.0
2024-12-13 11:00:00,73.51,73.69,73.42,73.66,26659.0,73.51,73.69,73.42,73.66,26659.0
2024-12-13 11:10:00,73.68,73.79,73.65,73.68,25430.0,73.68,73.79,73.65,73.68,25430.0
2024-12-13 11:20:00,73.68,73.8,73.68,73.8,30886.0,73.68,73.8,73.68,73.8,30886.0
2024-12-13 11:30:00,73.77,73.83,73.71,73.71,24328.0,73.77,73.83,73.71,73.71,24328.0
2024-12-13 11:40:00,73.72,73.76,73.65,73.7,16617.0,73.72,73.76,73.65,73.7,16617.0
2024-12-13 11:50:00,73.7,73.73,73.62,73.69,15418.0,73.7,73.73,73.62,73.69,15418.0
2024-12-13 12:00:00,73.67,73.67,73.53,73.56,14897.0,73.67,73.67,73.53,73.56,14897.0
2024-12-13 12:10:00,73.56,73.61,73.45,73.46,18859.0,73.56,73.61,73.45,73.46,18859.0
2024-12-13 12:20:00,73.48,73.56,73.43,73.52,18752.0,73.48,73.56,73.43,73.52,18752.0
2024-12-13 12:30:00,73.51,73.53,73.39,73.39,23885.0,73.51,73.53,73.39,73.39,23885.0
2024-12-13 12:40:00,73.38,73.47,73.3,73.46,17492.0,73.38,73.47,73.3,73.46,17492.0
2024-12-13 12:50:00,73.45,73.56,73.38,73.4,23794.0,73.45,73.56,73.38,73.4,23794.0
2024-12-13 13:00:00,73.41,73.57,73.39,73.48,27716.0,73.41,73.57,73.39,73.48,27716.0
2024-12-13 13:10:00,73.49,73.51,73.45,73.49,18067.0,73.49,73.51,73.45,73.49,18067.0
2024-12-13 13:20:00,73.49,73.52,73.41,73.47,14860.0,73.49,73.52,73.41,73.47,14860.0
2024-12-13 13:30:00,73.46,73.46,73.3,73.34,32484.0,73.46,73.46,73.3,73.34,32484.0
2024-12-13 13:40:00,73.34,73.39,73.31,73.39,15319.0,73.34,73.39,73.31,73.39,15319.0
2024-12-13 13:50:00,73.37,73.41,73.33,73.36,16296.0,73.37,73.41,73.33,73.36,16296.0
2024-12-13 14:00:00,73.38,73.39,73.14,73.26,48166.0,73.38,73.39,73.14,73.26,48166.0
2024-12-13 14:10:00,73.27,73.34,73.25,73.33,15389.0,73.27,73.34,73.25,73.33,15389.0
2024-12-13 14:20:00,73.34,73.36,73.21,73.23,23507.0,73.34,73.36,73.21,73.23,23507.0
2024-12-13 14:30:00,73.23,73.45,73.23,73.35,57957.0,73.23,73.45,73.23,73.35,57957.0
2024-12-13 14:40:00,73.35,73.41,73.31,73.37,19974.0,73.35,73.41,73.31,73.37,19974.0
2024-12-13 14:50:00,73.37,73.48,73.36,73.45,32240.0,73.37,73.48,73.36,73.45,32240.0
2024-12-13 15:00:00,73.45,73.48,73.41,73.42,25897.0,73.45,73.48,73.41,73.42,25897.0
2024-12-13 15:10:00,73.42,73.47,73.33,73.35,30729.0,73.42,73.47,73.33,73.35,30729.0
2024-12-13 15:20:00,73.34,73.43,73.22,73.43,27045.0,73.34,73.43,73.22,73.43,27045.0
2024-12-13 15:30:00,73.41,73.42,73.28,73.3,29155.0,73.41,73.42,73.28,73.3,29155.0
2024-12-13 15:40:00,73.31,73.41,73.25,73.41,51387.0,73.31,73.41,73.25,73.41,51387.0
2024-12-13 15:50:00,73.4,73.4,73.26,73.28,292161.0,73.4,73.4,73.26,73.28,292161.0
2024-12-16 09:30:00,74.13,74.47,73.68,74.16,137641.0,74.13,74.47,73.68,74.16,137641.0
2024-12-16 09:40:00,74.16,74.16,73.88,74.03,96479.0,74.16,74.16,73.88,74.03,96479.0
2024-12-16 09:50:00,74.01,74.37,73.99,74.23,25056.0,74.01,74.37,73.99,74.23,25056.0
2024-12-16 10:00:00,74.23,74.58,73.96,74.0,145035.0,74.23,74.58,73.96,74.0,145035.0
2024-12-16 10:10:00,73.97,74.0,73.53,73.64,37831.0,73.97,74.0,73.53,73.64,37831.0
2024-12-16 10:20:00,73.65,73.66,73.25,73.41,41105.0,73.65,73.66,73.25,73.41,41105.0
2024-12-16 10:30:00,73.42,73.53,73.34,73.35,27874.0,73.42,73.53,73.34,73.35,27874.0
2024-12-16 10:40:00,73.35,73.43,73.18,73.24,31226.0,73.35,73.43,73.18,73.24,31226.0
2024-12-16 10:50:00,73.26,73.42,73.22,73.34,30822.0,73.26,73.42,73.22,73.34,30822.0
2024-12-16 11:00:00,73.34,73.44,73.19,73.34,32506.0,73.34,73.44,73.19,73.34,32506.0
2024-12-16 11:10:00,73.31,73.35,72.93,73.02,46851.0,73.31,73.35,72.93,73.02,46851.0
2024-12-16 11:20:00,73.05,73.35,73.03,73.18,67892.0,73.05,73.35,73.03,73.18,67892.0
2024-12-16 11:30:00,73.19,73.24,73.04,73.2,20765.0,73.19,73.24,73.04,73.2,20765.0
2024-12-16 11:40:00,73.17,73.17,72.91,73.03,38842.0,73.17,73.17,72.91,73.03,38842.0
2024-12-16 11:50:00,73.04,73.13,72.93,73.12,24284.0,73.04,73.13,72.93,73.12,24284.0
2024-12-16 12:00:00,73.12,73.52,73.06,73.52,41455.0,73.12,73.52,73.06,73.52,41455.0
2024-12-16 12:10:00,73.52,73.59,73.32,73.33,74910.0,73.52,73.59,73.32,73.33,74910.0
2024-12-16 12:20:00,73.33,73.46,73.26,73.4,32617.0,73.33,73.46,73.26,73.4,32617.0
2024-12-16 12:30:00,73.42,73.48,73.28,73.38,42800.0,73.42,73.48,73.28,73.38,42800.0
2024-12-16 12:40:00,73.4,73.48,73.3,73.33,48989.0,73.4,73.48,73.3,73.33,48989.0
2024-12-16 12:50:00,73.3,73.41,73.25,73.41,34758.0,73.3,73.41,73.25,73.41,34758.0
2024-12-16 13:00:00,73.39,73.6,73.36,73.6,180053.0,73.39,73.6,73.36,73.6,180053.0
2024-12-16 13:10:00,73.59,73.88,73.54,73.86,21678.0,73.59,73.88,73.54,73.86,21678.0
2024-12-16 13:20:00,73.88,73.95,73.84,73.86,28233.0,73.88,73.95,73.84,73.86,28233.0
2024-12-16 13:30:00,73.85,73.87,73.68,73.72,27980.0,73.85,73.87,73.68,73.72,27980.0
2024-12-16 13:40:00,73.71,73.75,73.55,73.63,25936.0,73.71,73.75,73.55,73.63,25936.0
2024-12-16 13:50:00,73.63,73.68,73.58,73.64,23845.0,73.63,73.68,73.58,73.64,23845.0
2024-12-16 14:00:00,73.67,73.87,73.65,73.86,36581.0,73.67,73.87,73.65,73.86,36581.0
2024-12-16 14:10:00,73.85,73.89,73.5,73.52,72681.0,73.85,73.89,73.5,73.52,72681.0
2024-12-16 14:20:00,73.53,73.63,73.45,73.61,111431.0,73.53,73.63,73.45,73.61,111431.0
2024-12-16 14:30:00,73.61,73.93,73.59,73.92,104843.0,73.61,73.93,73.59,73.92,104843.0
2024-12-16 14:40:00,73.92,74.01,73.86,73.99,64350.0,73.92,74.01,73.86,73.99,64350.0
2024-12-16 14:50:00,74.01,74.01,73.8,73.83,166659.0,74.01,74.01,73.8,73.83,166659.0
2024-12-16 15:00:00,73.83,74.02,73.79,74.01,176703.0,73.83,74.02,73.79,74.01,176703.0
2024-12-16 15:10:00,74.02,74.1,73.87,73.89,117353.0,74.02,74.1,73.87,73.89,117353.0
2024-12-16 15:20:00,73.91,73.93,73.79,73.92,120833.0,73.91,73.93,73.79,73.92,120833.0
2024-12-16 15:30:00,73.93,74.15,73.92,74.06,162698.0,73.93,74.15,73.92,74.06,162698.0
2024-12-16 15:40:00,74.07,74.12,73.9,73.98,154138.0,74.07,74.12,73.9,73.98,154138.0
2024-12-16 15:50:00,73.98,74.03,73.76,73.92,503535.0,73.98,74.03,73.76,73.92,503535.0
2024-12-17 09:30:00,73.5,74.35,73.5,74.06,143889.0,73.5,74.35,73.5,74.06,143889.0
2024-12-17 09:40:00,74.11,74.13,73.51,73.55,165609.0,74.11,74.13,73.51,73.55,165609.0
2024-12-17 09:50:00,73.55,73.78,73.4,73.78,92911.0,73.55,73.78,73.4,73.78,92911.0
2024-12-17 10:00:00,73.78,73.84,73.44,73.59,55181.0,73.78,73.84,73.44,73.59,55181.0
2024-12-17 10:10:00,73.59,74.03,73.43,73.99,80087.0,73.59,74.03,73.43,73.99,80087.0
2024-12-17 10:20:00,74.03,74.16,73.85,73.87,83578.0,74.03,74.16,73.85,73.87,83578.0
2024-12-17 10:30:00,73.81,73.94,73.71,73.87,67698.0,73.81,73.94,73.71,73.87,67698.0
2024-12-17 10:40:00,73.86,74.16,73.75,73.76,82084.0,73.86,74.16,73.75,73.76,82084.0
2024-12-17 10:50:00,73.75,73.76,73.52,73.58,61811.0,73.75,73.76,73.52,73.58,61811.0
2024-12-17 11:00:00,73.59,73.74,73.4,73.67,103142.0,73.59,73.74,73.4,73.67,103142.0
2024-12-17 11:10:00,73.71,73.74,73.47,73.54,52690.0,73.71,73.74,73.47,73.54,52690.0
2024-12-17 11:20:00,73.55,73.71,73.51,73.65,74436.0,73.55,73.71,73.51,73.65,74436.0
2024-12-17 11:30:00,73.64,73.88,73.62,73.86,120232.0,73.64,73.88,73.62,73.86,120232.0
2024-12-17 11:40:00,73.85,74.08,73.75,74.06,97823.0,73.85,74.08,73.75,74.06,97823.0
2024-12-17 11:50:00,74.06,74.22,73.99,74.2,73315.0,74.06,74.22,73.99,74.2,73315.0
2024-12-17 12:00:00,74.2,74.38,74.06,74.33,70536.0,74.2,74.38,74.06,74.33,70536.0
2024-12-17 12:10:00,74.31,74.37,73.99,74.1,57583.0,74.31,74.37,73.99,74.1,57583.0
2024-12-17 12:20:00,74.13,74.15,73.99,74.05,51238.0,74.13,74.15,73.99,74.05,51238.0
2024-12-17 12:30:00,74.07,74.2,74.02,74.2,55398.0,74.07,74.2,74.02,74.2,55398.0
2024-12-17 12:40:00,74.2,74.27,74.18,74.22,30605.0,74.2,74.27,74.18,74.22,30605.0
2024-12-17 12:50:00,74.24,74.28,74.2,74.27,26830.0,74.24,74.28,74.2,74.27,26830.0
2024-12-17 13:00:00,74.29,74.3,74.14,74.2,37853.0,74.29,74.3,74.14,74.2,37853.0
2024-12-17 13:10:00,74.17,74.19,73.96,74.03,52014.0,74.17,74.19,73.96,74.03,52014.0
2024-12-17 13:20:00,74.01,74.11,73.99,74.05,35618.0,74.01,74.11,73.99,74.05,35618.0
2024-12-17 13:30:00,74.05,74.08,73.95,73.99,33118.0,74.05,74.08,73.95,73.99,33118.0
2024-12-17 13:40:00,73.99,74.16,73.98,74.16,51242.0,73.99,74.16,73.98,74.16,51242.0
2024-12-17 13:50:00,74.16,74.28,74.14,74.23,67758.0,74.16,74.28,74.14,74.23,67758.0
2024-12-17 14:00:00,74.23,74.28,74.19,74.23,64827.0,74.23,74.28,74.19,74.23,64827.0
2024-12-17 14:10:00,74.23,74.24,73.97,74.09,83153.0,74.23,74.24,73.97,74.09,83153.0
2024-12-17 14:20:00,74.09,74.15,74.0,74.06,54361.0,74.09,74.15,74.0,74.06,54361.0
2024-12-17 14:30:00,74.04,74.17,74.0,74.02,76725.0,74.04,74.17,74.0,74.02,76725.0
2024-12-17 14:40:00,74.02,74.14,73.99,74.1,43172.0,74.02,74.14,73.99,74.1,43172.0
2024-12-17 14:50:00,74.1,74.1,74.02,74.08,66449.0,74.1,74.1,74.02,74.08,66449.0
2024-12-17 15:00:00,74.08,74.08,73.88,73.95,89761.0,74.08,74.08,73.88,73.95,89761.0
2024-12-17 15:10:00,73.97,74.0,73.9,73.99,82185.0,73.97,74.0,73.9,73.99,82185.0
2024-12-17 15:20:00,73.99,74.12,73.97,74.1,111756.0,73.99,74.12,73.97,74.1,111756.0
2024-12-17 15:30:00,74.1,74.16,73.99,74.12,106656.0,74.1,74.16,73.99,74.12,106656.0
2024-12-17 15:40:00,74.13,74.2,74.0,74.09,275277.0,74.13,74.2,74.0,74.09,275277.0
2024-12-17 15:50:00,74.09,74.32,74.03,74.15,603547.0,74.09,74.32,74.03,74.15,603547.0
2024-12-18 09:30:00,73.85,74.31,73.32,73.36,185839.0,73.85,74.31,73.32,73.36,185839.0
2024-12-18 09:40:00,73.34,73.8,73.03,73.77,63366.0,73.34,73.8,73.03,73.77,63366.0
2024-12-18 09:50:00,73.77,73.83,73.36,73.5,28962.0,73.77,73.83,73.36,73.5,28962.0
2024-12-18 10:00:00,73.53,73.78,73.4,73.76,33846.0,73.53,73.78,73.4,73.76,33846.0
2024-12-18 10:10:00,73.76,73.9,73.67,73.72,71753.0,73.76,73.9,73.67,73.72,71753.0
2024-12-18 10:20:00,73.72,73.89,73.61,73.64,45416.0,73.72,73.89,73.61,73.64,45416.0
2024-12-18 10:30:00,73.64,73.74,73.58,73.64,98519.0,73.64,73.74,73.58,73.64,98519.0
2024-12-18 10:40:00,73.64,74.01,73.5,74.01,53551.0,73.64,74.01,73.5,74.01,53551.0
2024-12-18 10:50:00,74.01,74.2,74.0,74.03,28154.0,74.01,74.2,74.0,74.03,28154.0
2024-12-18 11:00:00,73.97,74.0,73.76,73.86,31990.0,73.97,74.0,73.76,73.86,31990.0
2024-12-18 11:10:00,73.9,74.02,73.8,73.83,17248.0,73.9,74.02,73.8,73.83,17248.0
2024-12-18 11:20:00,73.86,74.05,73.72,74.05,65513.0,73.86,74.05,73.72,74.05,65513.0
2024-12-18 11:30:00,74.0,74.01,73.8,74.01,17232.0,74.0,74.01,73.8,74.01,17232.0
2024-12-18 11:40:00,74.0,74.09,73.87,73.91,23036.0,74.0,74.09,73.87,73.91,23036.0
2024-12-18 11:50:00,73.92,73.97,73.88,73.96,14666.0,73.92,73.97,73.88,73.96,14666.0
2024-12-18 12:00:00,73.97,74.05,73.72,73.77,28470.0,73.97,74.05,73.72,73.77,28470.0
2024-12-18 12:10:00,73.78,73.86,73.7,73.78,21440.0,73.78,73.86,73.7,73.78,21440.0
2024-12-18 12:20:00,73.79,73.96,73.78,73.92,18258.0,73.79,73.96,73.78,73.92,18258.0
2024-12-18 12:30:00,73.92,73.93,73.85,73.89,20058.0,73.92,73.93,73.85,73.89,20058.0
2024-12-18 12:40:00,73.88,73.89,73.72,73.76,12942.0,73.88,73.89,73.72,73.76,12942.0
2024-12-18 12:50:00,73.76,73.79,73.7,73.77,31962.0,73.76,73.79,73.7,73.77,31962.0
2024-12-18 13:00:00,73.77,73.79,73.72,73.73,15127.0,73.77,73.79,73.72,73.73,15127.0
2024-12-18 13:10:00,73.72,73.79,73.56,73.56,13095.0,73.72,73.79,73.56,73.56,13095.0
2024-12-18 13:20:00,73.62,73.68,73.59,73.65,14169.0,73.62,73.68,73.59,73.65,14169.0
2024-12-18 13:30:00,73.62,73.64,73.57,73.64,6404.0,73.62,73.64,73.57,73.64,6404.0
2024-12-18 13:40:00,73.63,73.63,73.42,73.46,18405.0,73.63,73.63,73.42,73.46,18405.0
2024-12-18 13:50:00,73.44,73.53,73.41,73.48,17969.0,73.44,73.53,73.41,73.48,17969.0
2024-12-18 14:00:00,73.45,73.57,73.22,73.29,65595.0,73.45,73.57,73.22,73.29,65595.0
2024-12-18 14:10:00,73.29,73.36,73.21,73.25,99153.0,73.29,73.36,73.21,73.25,99153.0
2024-12-18 14:20:00,73.25,73.36,73.23,73.23,41040.0,73.25,73.36,73.23,73.23,41040.0
2024-12-18 14:30:00,73.22,73.28,73.07,73.1,38851.0,73.22,73.28,73.07,73.1,38851.0
2024-12-18 14:40:00,73.13,73.19,72.85,72.91,50102.0,73.13,73.19,72.85,72.91,50102.0
2024-12-18 14:50:00,72.94,72.96,72.75,72.83,42101.0,72.94,72.96,72.75,72.83,42101.0
2024-12-18 15:00:00,72.84,73.17,72.84,73.16,70371.0,72.84,73.17,72.84,73.16,70371.0
2024-12-18 15:10:00,73.16,73.19,72.96,73.04,125950.0,73.16,73.19,72.96,73.04,125950.0
2024-12-18 15:20:00,73.04,73.4,72.99,73.2,126645.0,73.04,73.4,72.99,73.2,126645.0
2024-12-18 15:30:00,73.22,73.22,72.76,72.87,177006.0,73.22,73.22,72.76,72.87,177006.0
2024-12-18 15:40:00,72.87,73.07,72.61,72.93,322476.0,72.87,73.07,72.61,72.93,322476.0
2024-12-18 15:50:00,72.9,73.43,72.78,72.79,928884.0,72.9,73.43,72.78,72.79,928884.0
2024-12-19 09:30:00,72.9,73.8,72.77,73.48,154904.0,72.9,73.8,72.77,73.48,154904.0
2024-12-19 09:40:00,73.49,73.68,72.92,72.93,164819.0,73.49,73.68,72.92,72.93,164819.0
2024-12-19 09:50:00,72.93,72.96,72.59,72.68,86216.0,72.93,72.96,72.59,72.68,86216.0
2024-12-19 10:00:00,72.69,72.93,72.57,72.87,218530.0,72.69,72.93,72.57,72.87,218530.0
2024-12-19 10:10:00,72.85,73.14,72.78,73.02,133292.0,72.85,73.14,72.78,73.02,133292.0
2024-12-19 10:20:00,72.98,73.05,72.69,72.8,192717.0,72.98,73.05,72.69,72.8,192717.0
2024-12-19 10:30:00,72.8,72.87,72.41,72.43,173965.0,72.8,72.87,72.41,72.43,173965.0
2024-12-19 10:40:00,72.42,72.68,72.29,72.68,115012.0,72.42,72.68,72.29,72.68,115012.0
2024-12-19 10:50:00,72.68,72.76,72.5,72.73,102012.0,72.68,72.76,72.5,72.73,102012.0
2024-12-19 11:00:00,72.72,72.79,72.48,72.51,108807.0,72.72,72.79,72.48,72.51,108807.0
2024-12-19 11:10:00,72.54,72.64,72.45,72.61,84580.0,72.54,72.64,72.45,72.61,84580.0
2024-12-19 11:20:00,72.64,73.09,72.59,72.95,98163.0,72.64,73.09,72.59,72.95,98163.0
2024-12-19 11:30:00,72.93,73.14,72.93,73.13,78610.0,72.93,73.14,72.93,73.13,78610.0
2024-12-19 11:40:00,73.12,73.13,72.93,73.05,42782.0,73.12,73.13,72.93,73.05,42782.0
2024-12-19 11:50:00,73.04,73.1,72.94,73.03,70544.0,73.04,73.1,72.94,73.03,70544.0
2024-12-19 12:00:00,73.03,73.1,72.98,73.02,25384.0,73.03,73.1,72.98,73.02,25384.0
2024-12-19 12:10:00,73.0,73.09,72.88,73.04,119025.0,73.0,73.09,72.88,73.04,119025.0
2024-12-19 12:20:00,73.05,73.06,72.91,73.05,26632.0,73.05,73.06,72.91,73.05,26632.0
2024-12-19 12:30:00,73.05,73.19,73.03,73.17,34339.0,73.05,73.19,73.03,73.17,34339.0
2024-12-19 12:40:00,73.14,73.3,73.14,73.2,33880.0,73.14,73.3,73.14,73.2,33880.0
2024-12-19 12:50:00,73.2,73.27,73.14,73.26,45783.0,73.2,73.27,73.14,73.26,45783.0
2024-12-19 13:00:00,73.25,73.25,72.89,73.02,38455.0,73.25,73.25,72.89,73.02,38455.0
2024-12-19 13:10:00,73.0,73.1,72.91,73.02,435307.0,73.0,73.1,72.91,73.02,435307.0
2024-12-19 13:20:00,73.0,73.15,73.0,73.15,26664.0,73.0,73.15,73.0,73.15,26664.0
2024-12-19 13:30:00,73.13,73.48,73.12,73.47,29528.0,73.13,73.48,73.12,73.47,29528.0
2024-12-19 13:40:00,73.45,73.56,73.45,73.51,16091.0,73.45,73.56,73.45,73.51,16091.0
2024-12-19 13:50:00,73.48,73.67,73.47,73.67,21409.0,73.48,73.67,73.47,73.67,21409.0
2024-12-19 14:00:00,73.65,73.72,73.58,73.62,14262.0,73.65,73.72,73.58,73.62,14262.0
2024-12-19 14:10:00,73.62,73.84,73.6,73.8,44714.0,73.62,73.84,73.6,73.8,44714.0
2024-12-19 14:20:00,73.76,73.84,73.71,73.77,33947.0,73.76,73.84,73.71,73.77,33947.0
2024-12-19 14:30:00,73.75,73.77,73.61,73.63,26928.0,73.75,73.77,73.61,73.63,26928.0
2024-12-19 14:40:00,73.62,73.67,73.58,73.64,39209.0,73.62,73.67,73.58,73.64,39209.0
2024-12-19 14:50:00,73.65,73.73,73.64,73.72,46768.0,73.65,73.73,73.64,73.72,46768.0
2024-12-19 15:00:00,73.72,73.79,73.64,73.78,58578.0,73.72,73.79,73.64,73.78,58578.0
2024-12-19 15:10:00,73.78,73.83,73.72,73.72,88648.0,73.78,73.83,73.72,73.72,88648.0
2024-12-19 15:20:00,73.72,73.74,73.6,73.69,61863.0,73.72,73.74,73.6,73.69,61863.0
2024-12-19 15:30:00,73.67,73.75,73.47,73.55,126573.0,73.67,73.75,73.47,73.55,126573.0
2024-12-19 15:40:00,73.55,73.64,73.41,73.64,116871.0,73.55,73.64,73.41,73.64,116871.0
2024-12-19 15:50:00,73.63,74.0,73.59,73.92,792142.0,73.63,74.0,73.59,73.92,792142.0
2024-12-20 09:30:00,73.3,73.75,72.99,73.34,509516.0,73.3,73.75,72.99,73.34,509516.0
2024-12-20 09:40:00,73.45,73.48,72.98,73.27,224182.0,73.45,73.48,72.98,73.27,224182.0
2024-12-20 09:50:00,73.29,73.4,72.97,73.17,101589.0,73.29,73.4,72.97,73.17,101589.0
2024-12-20 10:00:00,73.22,73.82,73.14,73.78,123078.0,73.22,73.82,73.14,73.78,123078.0
2024-12-20 10:10:00,73.76,74.02,73.74,73.84,93731.0,73.76,74.02,73.74,73.84,93731.0
2024-12-20 10:20:00,73.84,74.19,73.76,74.11,68668.0,73.84,74.19,73.76,74.11,68668.0
2024-12-20 10:30:00,74.1,74.45,74.1,74.13,78777.0,74.1,74.45,74.1,74.13,78777.0
2024-12-20 10:40:00,74.15,74.31,74.1,74.18,67343.0,74.15,74.31,74.1,74.18,67343.0
2024-12-20 10:50:00,74.18,74.42,74.12,74.21,57675.0,74.18,74.42,74.12,74.21,57675.0
2024-12-20 11:00:00,74.21,74.5,74.19,74.45,78167.0,74.21,74.5,74.19,74.45,78167.0
2024-12-20 11:10:00,74.44,74.87,74.37,74.87,99877.0,74.44,74.87,74.37,74.87,99877.0
2024-12-20 11:20:00,74.87,74.96,74.79,74.89,99859.0,74.87,74.96,74.79,74.89,99859.0
2024-12-20 11:30:00,74.89,75.03,74.84,75.01,117554.0,74.89,75.03,74.84,75.01,117554.0
2024-12-20 11:40:00,75.04,75.15,74.97,75.06,141396.0,75.04,75.15,74.97,75.06,141396.0
2024-12-20 11:50:00,75.06,75.12,74.86,75.11,75217.0,75.06,75.12,74.86,75.11,75217.0
2024-12-20 12:00:00,75.12,75.17,74.94,75.07,119284.0,75.12,75.17,74.94,75.07,119284.0
2024-12-20 12:10:00,75.07,75.24,75.07,75.12,70847.0,75.07,75.24,75.07,75.12,70847.0
2024-12-20 12:20:00,75.12,75.27,75.07,75.16,54461.0,75.12,75.27,75.07,75.16,54461.0
2024-12-20 12:30:00,75.14,75.25,75.07,75.12,92664.0,75.14,75.25,75.07,75.12,92664.0
2024-12-20 12:40:00,75.14,75.15,74.9,75.08,97426.0,75.14,75.15,74.9,75.08,97426.0
2024-12-20 12:50:00,75.13,75.13,74.97,75.0,45028.0,75.13,75.13,74.97,75.0,45028.0
2024-12-20 13:00:00,74.97,75.24,74.97,75.22,74382.0,74.97,75.24,74.97,75.22,74382.0
2024-12-20 13:10:00,75.22,75.23,75.03,75.17,129999.0,75.22,75.23,75.03,75.17,129999.0
2024-12-20 13:20:00,75.17,75.18,75.0,75.01,106597.0,75.17,75.18,75.0,75.01,106597.0
2024-12-20 13:30:00,75.03,75.06,74.81,74.93,49371.0,75.03,75.06,74.81,74.93,49371.0
2024-12-20 13:40:00,74.94,75.04,74.93,74.96,52302.0,74.94,75.04,74.93,74.96,52302.0
2024-12-20 13:50:00,74.97,75.14,74.95,74.98,43828.0,74.97,75.14,74.95,74.98,43828.0
2024-12-20 14:00:00,74.98,75.04,74.56,74.58,82221.0,74.98,75.04,74.56,74.58,82221.0
2024-12-20 14:10:00,74.56,74.6,74.34,74.39,43696.0,74.56,74.6,74.34,74.39,43696.0
2024-12-20 14:20:00,74.42,74.5,74.39,74.48,52553.0,74.42,74.5,74.39,74.48,52553.0
2024-12-20 14:30:00,74.46,74.65,74.44,74.44,58929.0,74.46,74.65,74.44,74.44,58929.0
2024-12-20 14:40:00,74.43,74.54,74.38,74.39,50829.0,74.43,74.54,74.38,74.39,50829.0
2024-12-20 14:50:00,74.44,74.46,74.35,74.37,74525.0,74.44,74.46,74.35,74.37,74525.0
2024-12-20 15:00:00,74.37,74.47,74.34,74.47,59633.0,74.37,74.47,74.34,74.47,59633.0
2024-12-20 15:10:00,74.47,74.7,74.44,74.61,90986.0,74.47,74.7,74.44,74.61,90986.0
2024-12-20 15:20:00,74.61,74.78,74.55,74.76,106087.0,74.61,74.78,74.55,74.76,106087.0
2024-12-20 15:30:00,74.77,74.88,74.55,74.84,182447.0,74.77,74.88,74.55,74.84,182447.0
2024-12-20 15:40:00,74.84,74.93,74.71,74.86,200247.0,74.84,74.93,74.71,74.86,200247.0
2024-12-20 15:50:00,74.85,75.07,74.56,74.8,1005426.0,74.85,75.07,74.56,74.8,1005426.0
2024-12-23 09:30:00,74.46,74.9,74.16,74.42,98655.0,74.46,74.9,74.16,74.42,98655.0
2024-12-23 09:40:00,74.41,74.58,74.29,74.3,141277.0,74.41,74.58,74.29,74.3,141277.0
2024-12-23 09:50:00,74.3,74.62,74.29,74.6,57621.0,74.3,74.62,74.29,74.6,57621.0
2024-12-23 10:00:00,74.57,74.6,74.06,74.08,138184.0,74.57,74.6,74.06,74.08,138184.0
2024-12-23 10:10:00,74.07,74.37,73.8,73.82,46353.0,74.07,74.37,73.8,73.82,46353.0
2024-12-23 10:20:00,73.82,74.37,73.45,73.51,29422.0,73.82,74.37,73.45,73.51,29422.0
2024-12-23 10:30:00,73.46,73.82,73.43,73.8,63987.0,73.46,73.82,73.43,73.8,63987.0
2024-12-23 10:40:00,73.81,73.89,73.74,73.75,74680.0,73.81,73.89,73.74,73.75,74680.0
2024-12-23 10:50:00,73.78,74.12,73.73,74.03,108569.0,73.78,74.12,73.73,74.03,108569.0
2024-12-23 11:00:00,74.02,74.27,74.01,74.13,29891.0,74.02,74.27,74.01,74.13,29891.0
2024-12-23 11:10:00,74.15,74.3,74.13,74.29,42772.0,74.15,74.3,74.13,74.29,42772.0
2024-12-23 11:20:00,74.3,74.39,74.08,74.15,48491.0,74.3,74.39,74.08,74.15,48491.0
2024-12-23 11:30:00,74.13,74.32,74.11,74.3,59093.0,74.13,74.32,74.11,74.3,59093.0
2024-12-23 11:40:00,74.31,74.63,74.31,74.57,43458.0,74.31,74.63,74.31,74.57,43458.0
2024-12-23 11:50:00,74.57,74.63,74.51,74.63,34047.0,74.57,74.63,74.51,74.63,34047.0
2024-12-23 12:00:00,74.63,74.72,74.26,74.34,39519.0,74.63,74.72,74.26,74.34,39519.0
2024-12-23 12:10:00,74.37,74.4,73.99,74.1,50603.0,74.37,74.4,73.99,74.1,50603.0
2024-12-23 12:20:00,74.08,74.13,73.87,73.87,29519.0,74.08,74.13,73.87,73.87,29519.0
2024-12-23 12:30:00,73.87,73.87,73.68,73.8,52536.0,73.87,73.87,73.68,73.8,52536.0
2024-12-23 12:40:00,73.8,73.97,73.72,73.96,27327.0,73.8,73.97,73.72,73.96,27327.0
2024-12-23 12:50:00,73.95,74.02,73.9,73.97,25539.0,73.95,74.02,73.9,73.97,25539.0
2024-12-23 13:00:00,73.97,74.26,73.94,74.19,56268.0,73.97,74.26,73.94,74.19,56268.0
2024-12-23 13:10:00,74.19,74.37,74.18,74.23,33669.0,74.19,74.37,74.18,74.23,33669.0
2024-12-23 13:20:00,74.23,74.47,74.08,74.41,83302.0,74.23,74.47,74.08,74.41,83302.0
2024-12-23 13:30:00,74.41,74.5,74.32,74.4,26133.0,74.41,74.5,74.32,74.4,26133.0
2024-12-23 13:40:00,74.39,74.49,74.33,74.4,19586.0,74.39,74.49,74.33,74.4,19586.0
2024-12-23 13:50:00,74.41,74.6,74.4,74.56,34116.0,74.41,74.6,74.4,74.56,34116.0
2024-12-23 14:00:00,74.53,74.6,74.31,74.34,28828.0,74.53,74.6,74.31,74.34,28828.0
2024-12-23 14:10:00,74.34,74.52,74.34,74.46,45127.0,74.34,74.52,74.34,74.46,45127.0
2024-12-23 14:20:00,74.51,74.57,74.46,74.56,77495.0,74.51,74.57,74.46,74.56,77495.0
2024-12-23 14:30:00,74.55,74.6,74.41,74.51,19082.0,74.55,74.6,74.41,74.51,19082.0
2024-12-23 14:40:00,74.49,74.56,74.45,74.49,44049.0,74.49,74.56,74.45,74.49,44049.0
2024-12-23 14:50:00,74.49,74.56,74.47,74.5,37403.0,74.49,74.56,74.47,74.5,37403.0
2024-12-23 15:00:00,74.5,74.58,74.48,74.52,42104.0,74.5,74.58,74.48,74.52,42104.0
2024-12-23 15:10:00,74.52,74.57,74.46,74.48,67951.0,74.52,74.57,74.46,74.48,67951.0
2024-12-23 15:20:00,74.48,74.69,74.48,74.65,39643.0,74.48,74.69,74.48,74.65,39643.0
2024-12-23 15:30:00,74.65,74.72,74.63,74.71,63563.0,74.65,74.72,74.63,74.71,63563.0
2024-12-23 15:40:00,74.7,74.74,74.59,74.7,107284.0,74.7,74.74,74.59,74.7,107284.0
2024-12-23 15:50:00,74.71,74.88,74.6,74.81,350789.0,74.71,74.88,74.6,74.81,350789.0
2024-12-24 09:30:00,74.93,75.34,74.7,74.97,68755.0,74.93,75.34,74.7,74.97,68755.0
2024-12-24 09:40:00,74.98,75.01,74.68,74.72,100068.0,74.98,75.01,74.68,74.72,100068.0
2024-12-24 09:50:00,74.73,74.79,74.43,74.67,25862.0,74.73,74.79,74.43,74.67,25862.0
2024-12-24 10:00:00,74.68,74.76,74.53,74.54,21582.0,74.68,74.76,74.53,74.54,21582.0
2024-12-24 10:10:00,74.56,74.71,74.51,74.69,15437.0,74.56,74.71,74.51,74.69,15437.0
2024-12-24 10:20:00,74.69,74.69,74.44,74.54,46126.0,74.69,74.69,74.44,74.54,46126.0
2024-12-24 10:30:00,74.55,74.72,74.52,74.63,14765.0,74.55,74.72,74.52,74.63,14765.0
2024-12-24 10:40:00,74.64,74.66,74.5,74.59,40145.0,74.64,74.66,74.5,74.59,40145.0
2024-12-24 10:50:00,74.61,74.75,74.58,74.73,38010.0,74.61,74.75,74.58,74.73,38010.0
2024-12-24 11:00:00,74.73,74.84,74.67,74.81,11157.0,74.73,74.84,74.67,74.81,11157.0
2024-12-24 11:10:00,74.81,74.84,74.74,74.79,20169.0,74.81,74.84,74.74,74.79,20169.0
2024-12-24 11:20:00,74.81,74.89,74.76,74.83,21008.0,74.81,74.89,74.76,74.83,21008.0
2024-12-24 11:30:00,74.84,74.85,74.73,74.82,23590.0,74.84,74.85,74.73,74.82,23590.0
2024-12-24 11:40:00,74.8,74.8,74.67,74.78,18718.0,74.8,74.8,74.67,74.78,18718.0
2024-12-24 11:50:00,74.78,74.98,74.77,74.86,45709.0,74.78,74.98,74.77,74.86,45709.0
2024-12-24 12:00:00,74.86,74.94,74.82,74.91,25824.0,74.86,74.94,74.82,74.91,25824.0
2024-12-24 12:10:00,74.92,74.94,74.75,74.84,43313.0,74.92,74.94,74.75,74.84,43313.0
2024-12-24 12:20:00,74.83,74.97,74.82,74.94,41856.0,74.83,74.97,74.82,74.94,41856.0
2024-12-24 12:30:00,74.94,75.08,74.89,75.08,39730.0,74.94,75.08,74.89,75.08,39730.0
2024-12-24 12:40:00,75.06,75.08,74.9,74.91,47161.0,75.06,75.08,74.9,74.91,47161.0
2024-12-24 12:50:00,74.91,75.37,74.85,75.29,248704.0,74.91,75.37,74.85,75.29,248704.0
2024-12-26 09:30:00,75.0,75.49,74.92,75.11,33216.0,75.0,75.49,74.92,75.11,33216.0
2024-12-26 09:40:00,75.11,75.21,74.98,75.21,44421.0,75.11,75.21,74.98,75.21,44421.0
2024-12-26 09:50:00,75.2,75.24,74.97,75.23,21513.0,75.2,75.24,74.97,75.23,21513.0
2024-12-26 10:00:00,75.2,75.31,75.11,75.15,27595.0,75.2,75.31,75.11,75.15,27595.0
2024-12-26 10:10:00,75.15,75.18,74.92,74.98,29747.0,75.15,75.18,74.92,74.98,29747.0
2024-12-26 10:20:00,75.0,75.19,74.95,75.19,31393.0,75.0,75.19,74.95,75.19,31393.0
2024-12-26 10:30:00,75.15,75.23,75.04,75.11,46840.0,75.15,75.23,75.04,75.11,46840.0
2024-12-26 10:40:00,75.1,75.23,75.02,75.19,47364.0,75.1,75.23,75.02,75.19,47364.0
2024-12-26 10:50:00,75.21,75.37,75.16,75.34,44343.0,75.21,75.37,75.16,75.34,44343.0
2024-12-26 11:00:00,75.34,75.36,75.26,75.27,26463.0,75.34,75.36,75.26,75.27,26463.0
2024-12-26 11:10:00,75.28,75.33,75.22,75.24,17653.0,75.28,75.33,75.22,75.24,17653.0
2024-12-26 11:20:00,75.27,75.31,75.21,75.26,19232.0,75.27,75.31,75.21,75.26,19232.0
2024-12-26 11:30:00,75.27,75.28,75.15,75.22,61724.0,75.27,75.28,75.15,75.22,61724.0
2024-12-26 11:40:00,75.25,75.3,75.18,75.19,25530.0,75.25,75.3,75.18,75.19,25530.0
2024-12-26 11:50:00,75.19,75.25,75.16,75.24,22598.0,75.19,75.25,75.16,75.24,22598.0
2024-12-26 12:00:00,75.25,75.25,75.15,75.23,20609.0,75.25,75.25,75.15,75.23,20609.0
2024-12-26 12:10:00,75.23,75.42,75.2,75.39,23837.0,75.23,75.42,75.2,75.39,23837.0
2024-12-26 12:20:00,75.39,75.44,75.36,75.39,17514.0,75.39,75.44,75.36,75.39,17514.0
2024-12-26 12:30:00,75.39,75.45,75.37,75.38,18128.0,75.39,75.45,75.37,75.38,18128.0
2024-12-26 12:40:00,75.39,75.39,75.25,75.27,23078.0,75.39,75.39,75.25,75.27,23078.0
2024-12-26 12:50:00,75.26,75.3,75.16,75.16,18867.0,75.26,75.3,75.16,75.16,18867.0
2024-12-26 13:00:00,75.16,75.16,75.09,75.14,15072.0,75.16,75.16,75.09,75.14,15072.0
2024-12-26 13:10:00,75.14,75.16,75.03,75.06,20406.0,75.14,75.16,75.03,75.06,20406.0
2024-12-26 13:20:00,75.04,75.15,75.04,75.11,12635.0,75.04,75.15,75.04,75.11,12635.0
2024-12-26 13:30:00,75.1,75.17,75.03,75.14,32639.0,75.1,75.17,75.03,75.14,32639.0
2024-12-26 13:40:00,75.15,75.2,75.09,75.13,40284.0,75.15,75.2,75.09,75.13,40284.0
2024-12-26 13:50:00,75.12,75.32,75.11,75.3,22962.0,75.12,75.32,75.11,75.3,22962.0
2024-12-26 14:00:00,75.28,75.3,75.15,75.18,30345.0,75.28,75.3,75.15,75.18,30345.0
2024-12-26 14:10:00,75.18,75.25,75.18,75.23,50818.0,75.18,75.25,75.18,75.23,50818.0
2024-12-26 14:20:00,75.23,75.32,75.17,75.26,45483.0,75.23,75.32,75.17,75.26,45483.0
2024-12-26 14:30:00,75.26,75.3,75.22,75.27,74585.0,75.26,75.3,75.22,75.27,74585.0
2024-12-26 14:40:00,75.26,75.35,75.25,75.33,26443.0,75.26,75.35,75.25,75.33,26443.0
2024-12-26 14:50:00,75.31,75.36,75.3,75.34,19276.0,75.31,75.36,75.3,75.34,19276.0
2024-12-26 15:00:00,75.36,75.45,75.33,75.43,36645.0,75.36,75.45,75.33,75.43,36645.0
2024-12-26 15:10:00,75.42,75.42,75.36,75.39,22051.0,75.42,75.42,75.36,75.39,22051.0
2024-12-26 15:20:00,75.39,75.49,75.39,75.46,40957.0,75.39,75.49,75.39,75.46,40957.0
2024-12-26 15:30:00,75.47,75.56,75.45,75.54,48628.0,75.47,75.56,75.45,75.54,48628.0
2024-12-26 15:40:00,75.55,75.67,75.5,75.56,122762.0,75.55,75.67,75.5,75.56,122762.0
2024-12-26 15:50:00,75.57,75.95,75.57,75.87,298003.0,75.57,75.95,75.57,75.87,298003.0
2024-12-27 09:30:00,75.29,76.07,75.11,75.82,64159.0,75.29,76.07,75.11,75.82,64159.0
2024-12-27 09:40:00,75.82,76.01,75.8,75.92,34078.0,75.82,76.01,75.8,75.92,34078.0
2024-12-27 09:50:00,75.94,75.98,75.83,75.91,23516.0,75.94,75.98,75.83,75.91,23516.0
2024-12-27 10:00:00,75.91,76.23,75.81,76.11,38954.0,75.91,76.23,75.81,76.11,38954.0
2024-12-27 10:10:00,76.08,76.12,75.88,75.94,27548.0,76.08,76.12,75.88,75.94,27548.0
2024-12-27 10:20:00,75.94,76.2,75.9,75.94,27683.0,75.94,76.2,75.9,75.94,27683.0
2024-12-27 10:30:00,75.93,75.94,75.6,75.71,33690.0,75.93,75.94,75.6,75.71,33690.0
2024-12-27 10:40:00,75.69,75.85,75.62,75.78,36684.0,75.69,75.85,75.62,75.78,36684.0
2024-12-27 10:50:00,75.78,75.79,75.6,75.7,39181.0,75.78,75.79,75.6,75.7,39181.0
2024-12-27 11:00:00,75.7,75.71,75.52,75.61,35534.0,75.7,75.71,75.52,75.61,35534.0
2024-12-27 11:10:00,75.63,75.66,75.55,75.62,33147.0,75.63,75.66,75.55,75.62,33147.0
2024-12-27 11:20:00,75.61,75.76,75.57,75.76,52750.0,75.61,75.76,75.57,75.76,52750.0
2024-12-27 11:30:00,75.77,75.86,75.72,75.86,27419.0,75.77,75.86,75.72,75.86,27419.0
2024-12-27 11:40:00,75.86,75.89,75.64,75.69,52779.0,75.86,75.89,75.64,75.69,52779.0
2024-12-27 11:50:00,75.67,75.67,75.46,75.57,60627.0,75.67,75.67,75.46,75.57,60627.0
2024-12-27 12:00:00,75.56,75.59,75.43,75.55,32794.0,75.56,75.59,75.43,75.55,32794.0
2024-12-27 12:10:00,75.56,75.6,75.5,75.57,30659.0,75.56,75.6,75.5,75.57,30659.0
2024-12-27 12:20:00,75.57,75.59,75.47,75.5,42244.0,75.57,75.59,75.47,75.5,42244.0
2024-12-27 12:30:00,75.49,75.6,75.39,75.4,39519.0,75.49,75.6,75.39,75.4,39519.0
2024-12-27 12:40:00,75.4,75.48,75.38,75.44,27452.0,75.4,75.48,75.38,75.44,27452.0
2024-12-27 12:50:00,75.46,75.58,75.46,75.52,49848.0,75.46,75.58,75.46,75.52,49848.0
2024-12-27 13:00:00,75.52,75.59,75.47,75.48,20497.0,75.52,75.59,75.47,75.48,20497.0
2024-12-27 13:10:00,75.48,75.53,75.45,75.48,29374.0,75.48,75.53,75.45,75.48,29374.0
2024-12-27 13:20:00,75.48,75.54,75.46,75.48,23243.0,75.48,75.54,75.46,75.48,23243.0
2024-12-27 13:30:00,75.47,75.49,75.41,75.41,28595.0,75.47,75.49,75.41,75.41,28595.0
2024-12-27 13:40:00,75.43,75.53,75.41,75.5,23772.0,75.43,75.53,75.41,75.5,23772.0
2024-12-27 13:50:00,75.49,75.51,75.42,75.48,28414.0,75.49,75.51,75.42,75.48,28414.0
2024-12-27 14:00:00,75.48,75.57,75.45,75.5,40536.0,75.48,75.57,75.45,75.5,40536.0
2024-12-27 14:10:00,75.51,75.61,75.5,75.59,25745.0,75.51,75.61,75.5,75.59,25745.0
2024-12-27 14:20:00,75.58,75.64,75.53,75.63,22196.0,75.58,75.64,75.53,75.63,22196.0
2024-12-27 14:30:00,75.63,75.67,75.57,75.65,20134.0,75.63,75.67,75.57,75.65,20134.0
2024-12-27 14:40:00,75.66,75.74,75.66,75.7,29987.0,75.66,75.74,75.66,75.7,29987.0
2024-12-27 14:50:00,75.71,75.74,75.67,75.73,27132.0,75.71,75.74,75.67,75.73,27132.0
2024-12-27 15:00:00,75.74,75.74,75.55,75.66,36478.0,75.74,75.74,75.55,75.66,36478.0
2024-12-27 15:10:00,75.67,75.68,75.59,75.6,50930.0,75.67,75.68,75.59,75.6,50930.0
2024-12-27 15:20:00,75.57,75.58,75.5,75.56,40472.0,75.57,75.58,75.5,75.56,40472.0
2024-12-27 15:30:00,75.56,75.56,75.42,75.42,72403.0,75.56,75.56,75.42,75.42,72403.0
2024-12-27 15:40:00,75.42,75.5,75.34,75.45,86996.0,75.42,75.5,75.34,75.45,86996.0
2024-12-27 15:50:00,75.47,75.75,75.43,75.68,499249.0,75.47,75.75,75.43,75.68,499249.0
2024-12-30 09:30:00,74.67,75.35,74.4,74.57,63828.0,74.67,75.35,74.4,74.57,63828.0
2024-12-30 09:40:00,74.54,74.55,74.11,74.23,26046.0,74.54,74.55,74.11,74.23,26046.0
2024-12-30 09:50:00,74.16,74.35,74.16,74.33,27236.0,74.16,74.35,74.16,74.33,27236.0
2024-12-30 10:00:00,74.31,74.45,74.16,74.42,48697.0,74.31,74.45,74.16,74.42,48697.0
2024-12-30 10:10:00,74.42,74.59,74.34,74.39,26554.0,74.42,74.59,74.34,74.39,26554.0
2024-12-30 10:20:00,74.38,74.4,74.17,74.25,19751.0,74.38,74.4,74.17,74.25,19751.0
2024-12-30 10:30:00,74.25,74.39,74.24,74.31,22912.0,74.25,74.39,74.24,74.31,22912.0
2024-12-30 10:40:00,74.32,74.35,74.07,74.13,23295.0,74.32,74.35,74.07,74.13,23295.0
2024-12-30 10:50:00,74.14,74.25,74.1,74.25,16984.0,74.14,74.25,74.1,74.25,16984.0
2024-12-30 11:00:00,74.24,74.37,74.15,74.37,30314.0,74.24,74.37,74.15,74.37,30314.0
2024-12-30 11:10:00,74.36,74.42,74.25,74.42,28398.0,74.36,74.42,74.25,74.42,28398.0
2024-12-30 11:20:00,74.42,74.49,74.3,74.45,42319.0,74.42,74.49,74.3,74.45,42319.0
2024-12-30 11:30:00,74.46,74.72,74.46,74.72,33072.0,74.46,74.72,74.46,74.72,33072.0
2024-12-30 11:40:00,74.73,74.84,74.59,74.6,23073.0,74.73,74.84,74.59,74.6,23073.0
2024-12-30 11:50:00,74.61,74.8,74.6,74.74,22069.0,74.61,74.8,74.6,74.74,22069.0
2024-12-30 12:00:00,74.74,74.9,74.72,74.77,12931.0,74.74,74.9,74.72,74.77,12931.0
2024-12-30 12:10:00,74.78,74.86,74.61,74.64,32800.0,74.78,74.86,74.61,74.64,32800.0
2024-12-30 12:20:00,74.62,74.74,74.6,74.67,16515.0,74.62,74.74,74.6,74.67,16515.0
2024-12-30 12:30:00,74.66,74.66,74.53,74.6,15473.0,74.66,74.66,74.53,74.6,15473.0
2024-12-30 12:40:00,74.6,74.69,74.53,74.69,16059.0,74.6,74.69,74.53,74.69,16059.0
2024-12-30 12:50:00,74.68,74.69,74.48,74.67,15690.0,74.68,74.69,74.48,74.67,15690.0
2024-12-30 13:00:00,74.67,74.67,74.53,74.55,9970.0,74.67,74.67,74.53,74.55,9970.0
2024-12-30 13:10:00,74.56,74.65,74.51,74.51,17062.0,74.56,74.65,74.51,74.51,17062.0
2024-12-30 13:20:00,74.52,74.71,74.5,74.69,24388.0,74.52,74.71,74.5,74.69,24388.0
2024-12-30 13:30:00,74.68,74.8,74.66,74.72,16715.0,74.68,74.8,74.66,74.72,16715.0
2024-12-30 13:40:00,74.73,74.84,74.71,74.81,13456.0,74.73,74.84,74.71,74.81,13456.0
2024-12-30 13:50:00,74.81,74.86,74.72,74.76,12681.0,74.81,74.86,74.72,74.76,12681.0
2024-12-30 14:00:00,74.73,74.79,74.61,74.7,35445.0,74.73,74.79,74.61,74.7,35445.0
2024-12-30 14:10:00,74.73,74.75,74.63,74.64,18132.0,74.73,74.75,74.63,74.64,18132.0
2024-12-30 14:20:00,74.64,74.65,74.56,74.62,20761.0,74.64,74.65,74.56,74.62,20761.0
2024-12-30 14:30:00,74.61,74.7,74.6,74.66,22300.0,74.61,74.7,74.6,74.66,22300.0
2024-12-30 14:40:00,74.67,74.75,74.67,74.73,14475.0,74.67,74.75,74.67,74.73,14475.0
2024-12-30 14:50:00,74.73,74.77,74.7,74.75,20536.0,74.73,74.77,74.7,74.75,20536.0
2024-12-30 15:00:00,74.74,74.75,74.56,74.59,19527.0,74.74,74.75,74.56,74.59,19527.0
2024-12-30 15:10:00,74.59,74.64,74.54,74.55,26949.0,74.59,74.64,74.54,74.55,26949.0
2024-12-30 15:20:00,74.55,74.57,74.38,74.38,22972.0,74.55,74.57,74.38,74.38,22972.0
2024-12-30 15:30:00,74.38,74.42,74.26,74.29,33905.0,74.38,74.42,74.26,74.29,33905.0
2024-12-30 15:40:00,74.28,74.39,74.24,74.38,84973.0,74.28,74.39,74.24,74.38,84973.0
2024-12-30 15:50:00,74.38,74.53,74.21,74.22,293949.0,74.38,74.53,74.21,74.22,293949.0
2024-12-31 09:30:00,74.66,75.36,74.47,74.51,65002.0,74.66,75.36,74.47,74.51,65002.0
2024-12-31 09:40:00,74.56,74.97,74.51,74.79,36635.0,74.56,74.97,74.51,74.79,36635.0
2024-12-31 09:50:00,74.79,74.84,74.59,74.68,26006.0,74.79,74.84,74.59,74.68,26006.0
2024-12-31 10:00:00,74.66,74.79,74.44,74.56,20541.0,74.66,74.79,74.44,74.56,20541.0
2024-12-31 10:10:00,74.58,74.68,74.44,74.66,37006.0,74.58,74.68,74.44,74.66,37006.0
2024-12-31 10:20:00,74.67,74.79,74.53,74.53,50115.0,74.67,74.79,74.53,74.53,50115.0
2024-12-31 10:30:00,74.51,74.61,74.45,74.54,41977.0,74.51,74.61,74.45,74.54,41977.0
2024-12-31 10:40:00,74.56,74.57,74.28,74.35,58514.0,74.56,74.57,74.28,74.35,58514.0
2024-12-31 10:50:00,74.38,74.46,74.24,74.24,38277.0,74.38,74.46,74.24,74.24,38277.0
2024-12-31 11:00:00,74.26,74.33,74.15,74.25,34986.0,74.26,74.33,74.15,74.25,34986.0
2024-12-31 11:10:00,74.25,74.27,74.16,74.21,36161.0,74.25,74.27,74.16,74.21,36161.0
2024-12-31 11:20:00,74.19,74.3,74.16,74.23,42667.0,74.19,74.3,74.16,74.23,42667.0
2024-12-31 11:30:00,74.24,74.26,74.03,74.04,21911.0,74.24,74.26,74.03,74.04,21911.0
2024-12-31 11:40:00,74.03,74.12,73.95,74.11,37338.0,74.03,74.12,73.95,74.11,37338.0
2024-12-31 11:50:00,74.1,74.12,73.93,73.98,17257.0,74.1,74.12,73.93,73.98,17257.0
2024-12-31 12:00:00,74.01,74.22,74.01,74.22,38498.0,74.01,74.22,74.01,74.22,38498.0
2024-12-31 12:10:00,74.22,74.26,74.12,74.26,19158.0,74.22,74.26,74.12,74.26,19158.0
2024-12-31 12:20:00,74.24,74.26,74.15,74.17,30244.0,74.24,74.26,74.15,74.17,30244.0
2024-12-31 12:30:00,74.16,74.19,74.06,74.11,28995.0,74.16,74.19,74.06,74.11,28995.0
2024-12-31 12:40:00,74.11,74.15,74.05,74.12,30650.0,74.11,74.15,74.05,74.12,30650.0
2024-12-31 12:50:00,74.12,74.27,74.1,74.27,23061.0,74.12,74.27,74.1,74.27,23061.0
2024-12-31 13:00:00,74.28,74.29,74.13,74.16,21385.0,74.28,74.29,74.13,74.16,21385.0
2024-12-31 13:10:00,74.17,74.17,74.04,74.13,19196.0,74.17,74.17,74.04,74.13,19196.0
2024-12-31 13:20:00,74.12,74.13,73.97,74.01,29522.0,74.12,74.13,73.97,74.01,29522.0
2024-12-31 13:30:00,74.0,74.1,73.95,73.95,22817.0,74.0,74.1,73.95,73.95,22817.0
2024-12-31 13:40:00,73.97,74.13,73.95,74.1,20679.0,73.97,74.13,73.95,74.1,20679.0
2024-12-31 13:50:00,74.13,74.18,74.06,74.09,24323.0,74.13,74.18,74.06,74.09,24323.0
2024-12-31 14:00:00,74.07,74.1,74.02,74.09,24426.0,74.07,74.1,74.02,74.09,24426.0
2024-12-31 14:10:00,74.11,74.14,73.93,73.93,25093.0,74.11,74.14,73.93,73.93,25093.0
2024-12-31 14:20:00,73.93,74.07,73.84,74.04,34914.0,73.93,74.07,73.84,74.04,34914.0
2024-12-31 14:30:00,74.02,74.05,73.98,74.02,21424.0,74.02,74.05,73.98,74.02,21424.0
2024-12-31 14:40:00,74.0,74.02,73.91,73.97,24808.0,74.0,74.02,73.91,73.97,24808.0
2024-12-31 14:50:00,73.96,74.03,73.95,74.02,17741.0,73.96,74.03,73.95,74.02,17741.0
2024-12-31 15:00:00,74.01,74.12,73.98,74.11,36285.0,74.01,74.12,73.98,74.11,36285.0
2024-12-31 15:10:00,74.11,74.11,73.82,73.95,50918.0,74.11,74.11,73.82,73.95,50918.0
2024-12-31 15:20:00,73.95,74.13,73.95,74.12,33739.0,73.95,74.13,73.95,74.12,33739.0
2024-12-31 15:30:00,74.1,74.12,73.98,74.02,40476.0,74.1,74.12,73.98,74.02,40476.0
2024-12-31 15:40:00,73.99,74.02,73.89,74.01,63367.0,73.99,74.02,73.89,74.01,63367.0
2024-12-31 15:50:00,74.0,74.14,73.89,74.06,362459.0,74.0,74.14,73.89,74.06,362459.0
2025-01-02 09:30:00,74.31,74.5,72.87,73.0,299922.0,74.31,74.5,72.87,73.0,299922.0
2025-01-02 09:40:00,72.98,73.16,72.67,72.83,69361.0,72.98,73.16,72.67,72.83,69361.0
2025-01-02 09:50:00,72.8,72.89,72.46,72.6,96680.0,72.8,72.89,72.46,72.6,96680.0
2025-01-02 10:00:00,72.59,73.34,72.59,73.3,48749.0,72.59,73.34,72.59,73.3,48749.0
2025-01-02 10:10:00,73.33,73.69,73.3,73.52,36213.0,73.33,73.69,73.3,73.52,36213.0
2025-01-02 10:20:00,73.49,73.56,73.11,73.28,102321.0,73.49,73.56,73.11,73.28,102321.0
2025-01-02 10:30:00,73.18,73.27,73.07,73.21,36624.0,73.18,73.27,73.07,73.21,36624.0
2025-01-02 10:40:00,73.18,73.18,72.87,73.09,89338.0,73.18,73.18,72.87,73.09,89338.0
2025-01-02 10:50:00,73.11,73.2,72.93,73.02,23530.0,73.11,73.2,72.93,73.02,23530.0
2025-01-02 11:00:00,73.04,73.05,72.72,72.84,19728.0,73.04,73.05,72.72,72.84,19728.0
2025-01-02 11:10:00,72.84,72.97,72.82,72.97,16105.0,72.84,72.97,72.82,72.97,16105.0
2025-01-02 11:20:00,72.97,73.08,72.83,73.02,23457.0,72.97,73.08,72.83,73.02,23457.0
2025-01-02 11:30:00,73.03,73.21,72.99,73.2,26097.0,73.03,73.21,72.99,73.2,26097.0
2025-01-02 11:40:00,73.2,73.28,73.12,73.27,50459.0,73.2,73.28,73.12,73.27,50459.0
2025-01-02 11:50:00,73.28,73.31,73.13,73.14,28745.0,73.28,73.31,73.13,73.14,28745.0
2025-01-02 12:00:00,73.14,73.14,73.01,73.07,81590.0,73.14,73.14,73.01,73.07,81590.0
2025-01-02 12:10:00,73.07,73.15,72.93,72.97,33328.0,73.07,73.15,72.93,72.97,33328.0
2025-01-02 12:20:00,72.95,72.96,72.59,72.63,39393.0,72.95,72.96,72.59,72.63,39393.0
2025-01-02 12:30:00,72.62,72.65,72.33,72.33,86610.0,72.62,72.65,72.33,72.33,86610.0
2025-01-02 12:40:00,72.34,72.4,72.05,72.23,128378.0,72.34,72.4,72.05,72.23,128378.0
2025-01-02 12:50:00,72.23,72.49,72.18,72.42,24886.0,72.23,72.49,72.18,72.42,24886.0
2025-01-02 13:00:00,72.42,72.46,72.19,72.36,665808.0,72.42,72.46,72.19,72.36,665808.0
2025-01-02 13:10:00,72.33,72.36,72.13,72.13,22571.0,72.33,72.36,72.13,72.13,22571.0
2025-01-02 13:20:00,72.18,72.22,72.04,72.1,37209.0,72.18,72.22,72.04,72.1,37209.0
2025-01-02 13:30:00,72.09,72.29,71.97,72.2,34012.0,72.09,72.29,71.97,72.2,34012.0
2025-01-02 13:40:00,72.21,72.32,72.15,72.21,23031.0,72.21,72.32,72.15,72.21,23031.0
2025-01-02 13:50:00,72.2,72.38,72.14,72.27,118275.0,72.2,72.38,72.14,72.27,118275.0
2025-01-02 14:00:00,72.26,72.3,72.09,72.19,45605.0,72.26,72.3,72.09,72.19,45605.0
2025-01-02 14:10:00,72.19,72.27,72.15,72.18,44484.0,72.19,72.27,72.15,72.18,44484.0
2025-01-02 14:20:00,72.2,72.36,72.19,72.35,31337.0,72.2,72.36,72.19,72.35,31337.0
2025-01-02 14:30:00,72.34,72.38,72.25,72.34,31029.0,72.34,72.38,72.25,72.34,31029.0
2025-01-02 14:40:00,72.33,72.49,72.33,72.44,29686.0,72.33,72.49,72.33,72.44,29686.0
2025-01-02 14:50:00,72.45,72.49,72.33,72.36,37522.0,72.45,72.49,72.33,72.36,37522.0
2025-01-02 15:00:00,72.36,72.54,72.34,72.52,26589.0,72.36,72.54,72.34,72.52,26589.0
2025-01-02 15:10:00,72.52,72.69,72.52,72.67,36232.0,72.52,72.69,72.52,72.67,36232.0
2025-01-02 15:20:00,72.68,72.69,72.56,72.67,94129.0,72.68,72.69,72.56,72.67,94129.0
2025-01-02 15:30:00,72.68,72.79,72.59,72.73,122949.0,72.68,72.79,72.59,72.73,122949.0
2025-01-02 15:40:00,72.73,72.88,72.57,72.71,408211.0,72.73,72.88,72.57,72.71,408211.0
2025-01-02 15:50:00,72.71,72.71,72.48,72.59,741096.0,72.71,72.71,72.48,72.59,741096.0
2025-01-03 09:30:00,72.81,73.34,72.66,72.85,49212.0,72.81,73.34,72.66,72.85,49212.0
2025-01-03 09:40:00,72.88,72.89,72.34,72.44,59425.0,72.88,72.89,72.34,72.44,59425.0
2025-01-03 09:50:00,72.42,72.54,72.15,72.53,135114.0,72.42,72.54,72.15,72.53,135114.0
2025-01-03 10:00:00,72.53,73.0,72.48,72.87,38951.0,72.53,73.0,72.48,72.87,38951.0
2025-01-03 10:10:00,72.88,73.17,72.88,72.94,60699.0,72.88,73.17,72.88,72.94,60699.0
2025-01-03 10:20:00,72.9,73.0,72.82,72.97,34497.0,72.9,73.0,72.82,72.97,34497.0
2025-01-03 10:30:00,72.95,73.15,72.89,73.06,45811.0,72.95,73.15,72.89,73.06,45811.0
2025-01-03 10:40:00,73.06,73.21,72.98,73.2,24279.0,73.06,73.21,72.98,73.2,24279.0
2025-01-03 10:50:00,73.22,73.26,73.14,73.2,27520.0,73.22,73.26,73.14,73.2,27520.0
2025-01-03 11:00:00,73.21,73.31,73.13,73.17,36350.0,73.21,73.31,73.13,73.17,36350.0
2025-01-03 11:10:00,73.2,73.32,73.16,73.23,47748.0,73.2,73.32,73.16,73.23,47748.0
2025-01-03 11:20:00,73.23,73.32,73.14,73.31,27802.0,73.23,73.32,73.14,73.31,27802.0
2025-01-03 11:30:00,73.33,73.48,73.3,73.35,30143.0,73.33,73.48,73.3,73.35,30143.0
2025-01-03 11:40:00,73.36,73.43,73.33,73.39,22731.0,73.36,73.43,73.33,73.39,22731.0
2025-01-03 11:50:00,73.38,73.43,73.33,73.34,18985.0,73.38,73.43,73.33,73.34,18985.0
2025-01-03 12:00:00,73.34,73.39,73.28,73.39,20287.0,73.34,73.39,73.28,73.39,20287.0
2025-01-03 12:10:00,73.36,73.39,73.25,73.31,22875.0,73.36,73.39,73.25,73.31,22875.0
2025-01-03 12:20:00,73.31,73.34,73.21,73.22,21451.0,73.31,73.34,73.21,73.22,21451.0
2025-01-03 12:30:00,73.22,73.22,73.12,73.13,32322.0,73.22,73.22,73.12,73.13,32322.0
2025-01-03 12:40:00,73.13,73.21,73.11,73.2,14218.0,73.13,73.21,73.11,73.2,14218.0
2025-01-03 12:50:00,73.19,73.31,73.17,73.31,13553.0,73.19,73.31,73.17,73.31,13553.0
2025-01-03 13:00:00,73.29,73.38,73.24,73.35,11195.0,73.29,73.38,73.24,73.35,11195.0
2025-01-03 13:10:00,73.37,73.51,73.36,73.51,14404.0,73.37,73.51,73.36,73.51,14404.0
2025-01-03 13:20:00,73.54,73.6,73.49,73.59,15150.0,73.54,73.6,73.49,73.59,15150.0
2025-01-03 13:30:00,73.61,73.64,73.53,73.61,25144.0,73.61,73.64,73.53,73.61,25144.0
2025-01-03 13:40:00,73.62,73.64,73.57,73.61,21057.0,73.62,73.64,73.57,73.61,21057.0
2025-01-03 13:50:00,73.61,73.63,73.43,73.48,31839.0,73.61,73.63,73.43,73.48,31839.0
2025-01-03 14:00:00,73.48,73.48,73.27,73.33,44844.0,73.48,73.48,73.27,73.33,44844.0
2025-01-03 14:10:00,73.34,73.43,73.24,73.42,24423.0,73.34,73.43,73.24,73.42,24423.0
2025-01-03 14:20:00,73.41,73.44,73.37,73.44,18124.0,73.41,73.44,73.37,73.44,18124.0
2025-01-03 14:30:00,73.44,73.5,73.4,73.49,18812.0,73.44,73.5,73.4,73.49,18812.0
2025-01-03 14:40:00,73.47,73.53,73.42,73.45,37284.0,73.47,73.53,73.42,73.45,37284.0
2025-01-03 14:50:00,73.46,73.5,73.44,73.46,40802.0,73.46,73.5,73.44,73.46,40802.0
2025-01-03 15:00:00,73.46,73.5,73.36,73.5,56042.0,73.46,73.5,73.36,73.5,56042.0
2025-01-03 15:10:00,73.49,73.62,73.49,73.61,42896.0,73.49,73.62,73.49,73.61,42896.0
2025-01-03 15:20:00,73.62,73.67,73.53,73.57,67952.0,73.62,73.67,73.53,73.57,67952.0
2025-01-03 15:30:00,73.56,73.65,73.52,73.55,87413.0,73.56,73.65,73.52,73.55,87413.0
2025-01-03 15:40:00,73.55,73.65,73.49,73.65,94928.0,73.55,73.65,73.49,73.65,94928.0
2025-01-03 15:50:00,73.63,74.0,73.61,73.88,666010.0,73.63,74.0,73.61,73.88,666010.0
2025-01-06 09:30:00,74.0,74.24,73.58,73.81,76341.0,74.0,74.24,73.58,73.81,76341.0
2025-01-06 09:40:00,73.84,74.14,73.78,73.93,47527.0,73.84,74.14,73.78,73.93,47527.0
2025-01-06 09:50:00,73.9,73.94,73.53,73.59,36990.0,73.9,73.94,73.53,73.59,36990.0
2025-01-06 10:00:00,73.61,73.99,73.59,73.99,41070.0,73.61,73.99,73.59,73.99,41070.0
2025-01-06 10:10:00,74.0,74.33,74.0,74.06,56338.0,74.0,74.33,74.0,74.06,56338.0
2025-01-06 10:20:00,74.1,74.14,73.89,74.11,47667.0,74.1,74.14,73.89,74.11,47667.0
2025-01-06 10:30:00,74.08,74.32,74.04,74.06,47598.0,74.08,74.32,74.04,74.06,47598.0
2025-01-06 10:40:00,74.07,74.14,73.98,74.11,44513.0,74.07,74.14,73.98,74.11,44513.0
2025-01-06 10:50:00,74.14,74.3,74.08,74.1,33400.0,74.14,74.3,74.08,74.1,33400.0
2025-01-06 11:00:00,74.11,74.11,73.7,73.79,20356.0,74.11,74.11,73.7,73.79,20356.0
2025-01-06 11:10:00,73.79,74.03,73.76,73.95,18646.0,73.79,74.03,73.76,73.95,18646.0
2025-01-06 11:20:00,73.91,74.01,73.78,73.86,20472.0,73.91,74.01,73.78,73.86,20472.0
2025-01-06 11:30:00,73.84,74.03,73.84,74.0,34335.0,73.84,74.03,73.84,74.0,34335.0
2025-01-06 11:40:00,74.0,74.13,73.91,74.13,37425.0,74.0,74.13,73.91,74.13,37425.0
2025-01-06 11:50:00,74.13,74.13,73.96,73.97,46338.0,74.13,74.13,73.96,73.97,46338.0
2025-01-06 12:00:00,73.95,74.12,73.95,74.0,42758.0,73.95,74.12,73.95,74.0,42758.0
2025-01-06 12:10:00,74.01,74.06,73.95,73.95,31488.0,74.01,74.06,73.95,73.95,31488.0
2025-01-06 12:20:00,73.95,73.96,73.76,73.8,57316.0,73.95,73.96,73.76,73.8,57316.0
2025-01-06 12:30:00,73.8,73.83,73.71,73.8,37594.0,73.8,73.83,73.71,73.8,37594.0
2025-01-06 12:40:00,73.8,73.87,73.74,73.81,56486.0,73.8,73.87,73.74,73.81,56486.0
2025-01-06 12:50:00,73.82,73.82,73.68,73.74,62560.0,73.82,73.82,73.68,73.74,62560.0
2025-01-06 13:00:00,73.76,73.82,73.66,73.7,24390.0,73.76,73.82,73.66,73.7,24390.0
2025-01-06 13:10:00,73.69,73.79,73.68,73.76,25620.0,73.69,73.79,73.68,73.76,25620.0
2025-01-06 13:20:00,73.73,73.85,73.69,73.75,18683.0,73.73,73.85,73.69,73.75,18683.0
2025-01-06 13:30:00,73.75,73.76,73.69,73.74,14392.0,73.75,73.76,73.69,73.74,14392.0
2025-01-06 13:40:00,73.71,73.78,73.63,73.68,28487.0,73.71,73.78,73.63,73.68,28487.0
2025-01-06 13:50:00,73.69,73.78,73.66,73.75,12406.0,73.69,73.78,73.66,73.75,12406.0
2025-01-06 14:00:00,73.73,73.73,73.56,73.61,23664.0,73.73,73.73,73.56,73.61,23664.0
2025-01-06 14:10:00,73.61,73.75,73.57,73.72,23503.0,73.61,73.75,73.57,73.72,23503.0
2025-01-06 14:20:00,73.73,73.76,73.68,73.72,25394.0,73.73,73.76,73.68,73.72,25394.0
2025-01-06 14:30:00,73.74,73.77,73.7,73.72,23847.0,73.74,73.77,73.7,73.72,23847.0
2025-01-06 14:40:00,73.73,73.77,73.56,73.62,36204.0,73.73,73.77,73.56,73.62,36204.0
2025-01-06 14:50:00,73.62,73.62,73.41,73.45,56068.0,73.62,73.62,73.41,73.45,56068.0
2025-01-06 15:00:00,73.43,73.45,73.35,73.43,36939.0,73.43,73.45,73.35,73.43,36939.0
2025-01-06 15:10:00,73.45,73.49,73.29,73.33,113761.0,73.45,73.49,73.29,73.33,113761.0
2025-01-06 15:20:00,73.29,73.53,73.18,73.5,73777.0,73.29,73.53,73.18,73.5,73777.0
2025-01-06 15:30:00,73.51,73.59,73.47,73.48,117248.0,73.51,73.59,73.47,73.48,117248.0
2025-01-06 15:40:00,73.48,73.55,73.42,73.5,155444.0,73.48,73.55,73.42,73.5,155444.0
2025-01-06 15:50:00,73.5,73.57,73.36,73.57,639825.0,73.5,73.57,73.36,73.57,639825.0
2025-01-07 09:30:00,73.73,74.44,73.6,74.12,121806.0,73.73,74.44,73.6,74.12,121806.0
2025-01-07 09:40:00,74.13,74.35,74.05,74.13,20733.0,74.13,74.35,74.05,74.13,20733.0
2025-01-07 09:50:00,74.18,74.39,74.02,74.36,40002.0,74.18,74.39,74.02,74.36,40002.0
2025-01-07 10:00:00,74.34,74.34,73.69,73.81,44805.0,74.34,74.34,73.69,73.81,44805.0
2025-01-07 10:10:00,73.78,74.02,73.74,73.99,35384.0,73.78,74.02,73.74,73.99,35384.0
2025-01-07 10:20:00,74.02,74.19,74.01,74.18,19156.0,74.02,74.19,74.01,74.18,19156.0
2025-01-07 10:30:00,74.15,74.25,74.01,74.02,26906.0,74.15,74.25,74.01,74.02,26906.0
2025-01-07 10:40:00,74.04,74.1,73.84,73.97,24003.0,74.04,74.1,73.84,73.97,24003.0
2025-01-07 10:50:00,73.95,74.3,73.94,74.23,36611.0,73.95,74.3,73.94,74.23,36611.0
2025-01-07 11:00:00,74.23,74.35,74.16,74.17,28188.0,74.23,74.35,74.16,74.17,28188.0
2025-01-07 11:10:00,74.17,74.19,74.01,74.06,39273.0,74.17,74.19,74.01,74.06,39273.0
2025-01-07 11:20:00,74.07,74.18,73.99,74.1,27339.0,74.07,74.18,73.99,74.1,27339.0
2025-01-07 11:30:00,74.08,74.11,73.88,74.11,29315.0,74.08,74.11,73.88,74.11,29315.0
2025-01-07 11:40:00,74.09,74.14,74.0,74.14,15994.0,74.09,74.14,74.0,74.14,15994.0
2025-01-07 11:50:00,74.15,74.28,74.09,74.28,66934.0,74.15,74.28,74.09,74.28,66934.0
2025-01-07 12:00:00,74.26,74.32,74.14,74.17,38489.0,74.26,74.32,74.14,74.17,38489.0
2025-01-07 12:10:00,74.17,74.32,74.16,74.32,17613.0,74.17,74.32,74.16,74.32,17613.0
2025-01-07 12:20:00,74.31,74.31,74.14,74.17,25985.0,74.31,74.31,74.14,74.17,25985.0
2025-01-07 12:30:00,74.18,74.33,74.17,74.2,24062.0,74.18,74.33,74.17,74.2,24062.0
2025-01-07 12:40:00,74.19,74.19,74.05,74.08,16499.0,74.19,74.19,74.05,74.08,16499.0
2025-01-07 12:50:00,74.09,74.17,74.02,74.17,17482.0,74.09,74.17,74.02,74.17,17482.0
2025-01-07 13:00:00,74.18,74.26,74.13,74.26,41862.0,74.18,74.26,74.13,74.26,41862.0
2025-01-07 13:10:00,74.26,74.3,74.12,74.16,25857.0,74.26,74.3,74.12,74.16,25857.0
2025-01-07 13:20:00,74.15,74.23,74.13,74.21,18226.0,74.15,74.23,74.13,74.21,18226.0
2025-01-07 13:30:00,74.22,74.22,74.03,74.15,21651.0,74.22,74.22,74.03,74.15,21651.0
2025-01-07 13:40:00,74.14,74.24,74.05,74.2,12658.0,74.14,74.24,74.05,74.2,12658.0
2025-01-07 13:50:00,74.21,74.24,74.06,74.06,18988.0,74.21,74.24,74.06,74.06,18988.0
2025-01-07 14:00:00,74.05,74.05,73.9,73.92,56957.0,74.05,74.05,73.9,73.92,56957.0
2025-01-07 14:10:00,73.9,73.96,73.87,73.89,17559.0,73.9,73.96,73.87,73.89,17559.0
2025-01-07 14:20:00,73.9,74.0,73.85,73.95,63728.0,73.9,74.0,73.85,73.95,63728.0
2025-01-07 14:30:00,73.96,74.0,73.84,73.84,28060.0,73.96,74.0,73.84,73.84,28060.0
2025-01-07 14:40:00,73.84,73.94,73.79,73.8,53053.0,73.84,73.94,73.79,73.8,53053.0
2025-01-07 14:50:00,73.77,73.83,73.72,73.73,33662.0,73.77,73.83,73.72,73.73,33662.0
2025-01-07 15:00:00,73.73,73.75,73.68,73.73,28553.0,73.73,73.75,73.68,73.73,28553.0
2025-01-07 15:10:00,73.73,73.78,73.65,73.67,57637.0,73.73,73.78,73.65,73.67,57637.0
2025-01-07 15:20:00,73.65,73.69,73.55,73.61,71959.0,73.65,73.69,73.55,73.61,71959.0
2025-01-07 15:30:00,73.62,73.67,73.41,73.54,70689.0,73.62,73.67,73.41,73.54,70689.0
2025-01-07 15:40:00,73.52,73.6,73.41,73.43,91001.0,73.52,73.6,73.41,73.43,91001.0
2025-01-07 15:50:00,73.43,73.85,73.43,73.65,358086.0,73.43,73.85,73.43,73.65,358086.0
2025-01-08 09:30:00,73.62,74.24,73.33,74.13,89068.0,73.62,74.24,73.33,74.13,89068.0
2025-01-08 09:40:00,74.19,74.33,74.08,74.17,44616.0,74.19,74.33,74.08,74.17,44616.0
2025-01-08 09:50:00,74.24,74.36,73.79,73.81,68065.0,74.24,74.36,73.79,73.81,68065.0
2025-01-08 10:00:00,73.81,74.39,73.75,74.16,58016.0,73.81,74.39,73.75,74.16,58016.0
2025-01-08 10:10:00,74.2,74.37,74.12,74.28,57596.0,74.2,74.37,74.12,74.28,57596.0
2025-01-08 10:20:00,74.26,74.28,73.95,74.0,38494.0,74.26,74.28,73.95,74.0,38494.0
2025-01-08 10:30:00,74.0,74.42,73.98,74.28,38430.0,74.0,74.42,73.98,74.28,38430.0
2025-01-08 10:40:00,74.22,74.3,74.08,74.25,22010.0,74.22,74.3,74.08,74.25,22010.0
2025-01-08 10:50:00,74.25,74.45,74.17,74.42,19497.0,74.25,74.45,74.17,74.42,19497.0
2025-01-08 11:00:00,74.4,74.51,74.36,74.49,29651.0,74.4,74.51,74.36,74.49,29651.0
2025-01-08 11:10:00,74.49,74.65,74.46,74.48,28326.0,74.49,74.65,74.46,74.48,28326.0
2025-01-08 11:20:00,74.53,74.61,74.42,74.59,17294.0,74.53,74.61,74.42,74.59,17294.0
2025-01-08 11:30:00,74.56,74.7,74.54,74.65,17621.0,74.56,74.7,74.54,74.65,17621.0
2025-01-08 11:40:00,74.66,74.74,74.61,74.7,18335.0,74.66,74.74,74.61,74.7,18335.0
2025-01-08 11:50:00,74.68,74.68,74.54,74.65,34505.0,74.68,74.68,74.54,74.65,34505.0
2025-01-08 12:00:00,74.65,74.65,74.38,74.4,12787.0,74.65,74.65,74.38,74.4,12787.0
2025-01-08 12:10:00,74.39,74.46,74.36,74.44,14961.0,74.39,74.46,74.36,74.44,14961.0
2025-01-08 12:20:00,74.44,74.47,74.28,74.34,19278.0,74.44,74.47,74.28,74.34,19278.0
2025-01-08 12:30:00,74.34,74.38,74.25,74.27,15260.0,74.34,74.38,74.25,74.27,15260.0
2025-01-08 12:40:00,74.25,74.33,74.18,74.25,18374.0,74.25,74.33,74.18,74.25,18374.0
2025-01-08 12:50:00,74.28,74.32,74.18,74.29,21347.0,74.28,74.32,74.18,74.29,21347.0
2025-01-08 13:00:00,74.28,74.42,74.24,74.4,19250.0,74.28,74.42,74.24,74.4,19250.0
2025-01-08 13:10:00,74.39,74.56,74.35,74.48,12731.0,74.39,74.56,74.35,74.48,12731.0
2025-01-08 13:20:00,74.48,74.64,74.39,74.6,14775.0,74.48,74.64,74.39,74.6,14775.0
2025-01-08 13:30:00,74.58,74.63,74.57,74.62,14028.0,74.58,74.63,74.57,74.62,14028.0
2025-01-08 13:40:00,74.6,74.61,74.51,74.54,13065.0,74.6,74.61,74.51,74.54,13065.0
2025-01-08 13:50:00,74.55,74.55,74.38,74.41,14338.0,74.55,74.55,74.38,74.41,14338.0
2025-01-08 14:00:00,74.41,74.53,74.33,74.53,20200.0,74.41,74.53,74.33,74.53,20200.0
2025-01-08 14:10:00,74.53,74.58,74.4,74.51,31496.0,74.53,74.58,74.4,74.51,31496.0
2025-01-08 14:20:00,74.5,74.66,74.43,74.55,196585.0,74.5,74.66,74.43,74.55,196585.0
2025-01-08 14:30:00,74.54,74.54,74.28,74.3,42813.0,74.54,74.54,74.28,74.3,42813.0
2025-01-08 14:40:00,74.3,74.47,74.28,74.34,37106.0,74.3,74.47,74.28,74.34,37106.0
2025-01-08 14:50:00,74.34,74.36,74.22,74.26,55752.0,74.34,74.36,74.22,74.26,55752.0
2025-01-08 15:00:00,74.27,74.28,74.14,74.16,42624.0,74.27,74.28,74.14,74.16,42624.0
2025-01-08 15:10:00,74.18,74.2,74.02,74.08,46666.0,74.18,74.2,74.02,74.08,46666.0
2025-01-08 15:20:00,74.08,74.18,74.0,74.11,69019.0,74.08,74.18,74.0,74.11,69019.0
2025-01-08 15:30:00,74.1,74.21,73.97,74.0,151690.0,74.1,74.21,73.97,74.0,151690.0
2025-01-08 15:40:00,73.99,74.03,73.93,74.01,86510.0,73.99,74.03,73.93,74.01,86510.0
2025-01-08 15:50:00,74.04,74.31,74.04,74.15,439446.0,74.04,74.31,74.04,74.15,439446.0
2025-01-10 09:30:00,73.5,73.9,72.89,73.62,65659.0,73.5,73.9,72.89,73.62,65659.0
2025-01-10 09:40:00,73.62,74.1,73.57,73.59,42165.0,73.62,74.1,73.57,73.59,42165.0
2025-01-10 09:50:00,73.59,73.59,73.3,73.42,61869.0,73.59,73.59,73.3,73.42,61869.0
2025-01-10 10:00:00,73.34,73.76,73.06,73.66,57571.0,73.34,73.76,73.06,73.66,57571.0
2025-01-10 10:10:00,73.68,73.77,73.17,73.18,36447.0,73.68,73.77,73.17,73.18,36447.0
2025-01-10 10:20:00,73.25,73.44,73.17,73.42,14916.0,73.25,73.44,73.17,73.42,14916.0
2025-01-10 10:30:00,73.4,73.51,73.33,73.39,21519.0,73.4,73.51,73.33,73.39,21519.0
2025-01-10 10:40:00,73.37,73.39,73.23,73.38,25048.0,73.37,73.39,73.23,73.38,25048.0
2025-01-10 10:50:00,73.35,73.57,73.19,73.57,42396.0,73.35,73.57,73.19,73.57,42396.0
2025-01-10 11:00:00,73.56,73.58,73.32,73.39,38046.0,73.56,73.58,73.32,73.39,38046.0
2025-01-10 11:10:00,73.4,73.55,73.29,73.34,50054.0,73.4,73.55,73.29,73.34,50054.0
2025-01-10 11:20:00,73.36,73.44,73.29,73.36,17027.0,73.36,73.44,73.29,73.36,17027.0
2025-01-10 11:30:00,73.34,73.34,73.13,73.13,20337.0,73.34,73.34,73.13,73.13,20337.0
2025-01-10 11:40:00,73.16,73.38,73.15,73.24,21682.0,73.16,73.38,73.15,73.24,21682.0
2025-01-10 11:50:00,73.24,73.33,73.13,73.13,12811.0,73.24,73.33,73.13,73.13,12811.0
2025-01-10 12:00:00,73.12,73.15,72.92,73.04,19272.0,73.12,73.15,72.92,73.04,19272.0
2025-01-10 12:10:00,73.02,73.12,72.98,73.08,15556.0,73.02,73.12,72.98,73.08,15556.0
2025-01-10 12:20:00,73.06,73.16,72.97,73.07,18790.0,73.06,73.16,72.97,73.07,18790.0
2025-01-10 12:30:00,73.1,73.25,73.1,73.24,20606.0,73.1,73.25,73.1,73.24,20606.0
2025-01-10 12:40:00,73.24,73.28,73.14,73.17,22586.0,73.24,73.28,73.14,73.17,22586.0
2025-01-10 12:50:00,73.17,73.3,73.08,73.21,29263.0,73.17,73.3,73.08,73.21,29263.0
2025-01-10 13:00:00,73.21,73.23,73.12,73.2,19304.0,73.21,73.23,73.12,73.2,19304.0
2025-01-10 13:10:00,73.22,73.4,73.18,73.39,21577.0,73.22,73.4,73.18,73.39,21577.0
2025-01-10 13:20:00,73.38,73.5,73.33,73.5,13338.0,73.38,73.5,73.33,73.5,13338.0
2025-01-10 13:30:00,73.5,73.7,73.42,73.7,15986.0,73.5,73.7,73.42,73.7,15986.0
2025-01-10 13:40:00,73.7,73.81,73.66,73.8,20254.0,73.7,73.81,73.66,73.8,20254.0
2025-01-10 13:50:00,73.78,74.02,73.74,73.95,23205.0,73.78,74.02,73.74,73.95,23205.0
2025-01-10 14:00:00,73.9,73.91,73.7,73.7,59542.0,73.9,73.91,73.7,73.7,59542.0
2025-01-10 14:10:00,73.7,73.84,73.63,73.84,24202.0,73.7,73.84,73.63,73.84,24202.0
2025-01-10 14:20:00,73.84,74.01,73.81,73.93,52133.0,73.84,74.01,73.81,73.93,52133.0
2025-01-10 14:30:00,73.93,73.95,73.72,73.84,35622.0,73.93,73.95,73.72,73.84,35622.0
2025-01-10 14:40:00,73.83,74.03,73.79,73.88,59442.0,73.83,74.03,73.79,73.88,59442.0
2025-01-10 14:50:00,73.84,74.01,73.81,73.87,52702.0,73.84,74.01,73.81,73.87,52702.0
2025-01-10 15:00:00,73.86,73.9,73.73,73.78,34298.0,73.86,73.9,73.73,73.78,34298.0
2025-01-10 15:10:00,73.78,73.79,73.47,73.51,46312.0,73.78,73.79,73.47,73.51,46312.0
2025-01-10 15:20:00,73.52,73.66,73.51,73.62,47550.0,73.52,73.66,73.51,73.62,47550.0
2025-01-10 15:30:00,73.62,73.63,73.37,73.45,191413.0,73.62,73.63,73.37,73.45,191413.0
2025-01-10 15:40:00,73.44,73.48,73.27,73.36,117762.0,73.44,73.48,73.27,73.36,117762.0
2025-01-10 15:50:00,73.35,73.5,73.27,73.43,376643.0,73.35,73.5,73.27,73.43,376643.0
2025-01-13 09:30:00,70.54,72.34,69.77,71.53,312662.0,70.54,72.34,69.77,71.53,312662.0
2025-01-13 09:40:00,71.52,71.94,71.29,71.34,146636.0,71.52,71.94,71.29,71.34,146636.0
2025-01-13 09:50:00,71.34,71.6,70.88,71.59,112515.0,71.34,71.6,70.88,71.59,112515.0
2025-01-13 10:00:00,71.6,71.61,70.98,71.43,124198.0,71.6,71.61,70.98,71.43,124198.0
2025-01-13 10:10:00,71.41,71.43,70.89,71.27,44045.0,71.41,71.43,70.89,71.27,44045.0
2025-01-13 10:20:00,71.24,71.28,70.53,70.63,45162.0,71.24,71.28,70.53,70.63,45162.0
2025-01-13 10:30:00,70.66,71.43,70.64,71.38,110241.0,70.66,71.43,70.64,71.38,110241.0
2025-01-13 10:40:00,71.36,71.9,71.21,71.69,157219.0,71.36,71.9,71.21,71.69,157219.0
2025-01-13 10:50:00,71.66,71.66,71.29,71.43,97794.0,71.66,71.66,71.29,71.43,97794.0
2025-01-13 11:00:00,71.43,71.46,70.97,71.03,71446.0,71.43,71.46,70.97,71.03,71446.0
2025-01-13 11:10:00,71.05,71.12,70.8,71.12,69909.0,71.05,71.12,70.8,71.12,69909.0
2025-01-13 11:20:00,71.1,71.24,71.02,71.17,53556.0,71.1,71.24,71.02,71.17,53556.0
2025-01-13 11:30:00,71.16,71.44,71.13,71.39,44031.0,71.16,71.44,71.13,71.39,44031.0
2025-01-13 11:40:00,71.42,71.69,71.42,71.65,16802.0,71.42,71.69,71.42,71.65,16802.0
2025-01-13 11:50:00,71.62,71.69,71.35,71.36,33960.0,71.62,71.69,71.35,71.36,33960.0
2025-01-13 12:00:00,71.35,71.43,71.22,71.4,17013.0,71.35,71.43,71.22,71.4,17013.0
2025-01-13 12:10:00,71.4,71.47,71.07,71.17,61206.0,71.4,71.47,71.07,71.17,61206.0
2025-01-13 12:20:00,71.16,71.38,71.06,71.19,30260.0,71.16,71.38,71.06,71.19,30260.0
2025-01-13 12:30:00,71.23,71.32,71.15,71.18,23099.0,71.23,71.32,71.15,71.18,23099.0
2025-01-13 12:40:00,71.18,71.25,71.12,71.18,31605.0,71.18,71.25,71.12,71.18,31605.0
2025-01-13 12:50:00,71.17,71.38,71.12,71.33,81893.0,71.17,71.38,71.12,71.33,81893.0
2025-01-13 13:00:00,71.33,71.33,71.13,71.2,25045.0,71.33,71.33,71.13,71.2,25045.0
2025-01-13 13:10:00,71.21,71.48,71.21,71.34,55090.0,71.21,71.48,71.21,71.34,55090.0
2025-01-13 13:20:00,71.32,71.39,71.24,71.31,45041.0,71.32,71.39,71.24,71.31,45041.0
2025-01-13 13:30:00,71.31,71.51,71.27,71.48,59032.0,71.31,71.51,71.27,71.48,59032.0
2025-01-13 13:40:00,71.48,71.67,71.41,71.61,39927.0,71.48,71.67,71.41,71.61,39927.0
2025-01-13 13:50:00,71.61,71.69,71.39,71.44,35962.0,71.61,71.69,71.39,71.44,35962.0
2025-01-13 14:00:00,71.42,71.43,71.22,71.23,52123.0,71.42,71.43,71.22,71.23,52123.0
2025-01-13 14:10:00,71.25,71.53,71.14,71.53,68393.0,71.25,71.53,71.14,71.53,68393.0
2025-01-13 14:20:00,71.51,71.87,71.38,71.8,97404.0,71.51,71.87,71.38,71.8,97404.0
2025-01-13 14:30:00,71.79,71.89,71.71,71.83,104724.0,71.79,71.89,71.71,71.83,104724.0
2025-01-13 14:40:00,71.82,71.98,71.62,71.63,50705.0,71.82,71.98,71.62,71.63,50705.0
2025-01-13 14:50:00,71.63,71.84,71.6,71.76,36637.0,71.63,71.84,71.6,71.76,36637.0
2025-01-13 15:00:00,71.76,71.89,71.68,71.8,85032.0,71.76,71.89,71.68,71.8,85032.0
2025-01-13 15:10:00,71.8,71.81,71.43,71.53,79542.0,71.8,71.81,71.43,71.53,79542.0
2025-01-13 15:20:00,71.53,71.55,71.38,71.45,48606.0,71.53,71.55,71.38,71.45,48606.0
2025-01-13 15:30:00,71.43,71.55,71.39,71.49,101365.0,71.43,71.55,71.39,71.49,101365.0
2025-01-13 15:40:00,71.48,71.51,71.18,71.22,100227.0,71.48,71.51,71.18,71.22,100227.0
2025-01-13 15:50:00,71.24,71.34,71.08,71.09,515646.0,71.24,71.34,71.08,71.09,515646.0
2025-01-14 09:30:00,71.34,71.72,71.16,71.49,62968.0,71.34,71.72,71.16,71.49,62968.0
2025-01-14 09:40:00,71.49,71.6,71.08,71.09,21966.0,71.49,71.6,71.08,71.09,21966.0
2025-01-14 09:50:00,71.12,71.2,70.84,70.92,32567.0,71.12,71.2,70.84,70.92,32567.0
2025-01-14 10:00:00,70.92,71.43,70.84,71.42,61082.0,70.92,71.43,70.84,71.42,61082.0
2025-01-14 10:10:00,71.43,71.72,71.39,71.69,26580.0,71.43,71.72,71.39,71.69,26580.0
2025-01-14 10:20:00,71.65,71.67,71.4,71.45,17977.0,71.65,71.67,71.4,71.45,17977.0
2025-01-14 10:30:00,71.45,71.46,71.25,71.29,29974.0,71.45,71.46,71.25,71.29,29974.0
2025-01-14 10:40:00,71.27,71.36,71.21,71.32,25062.0,71.27,71.36,71.21,71.32,25062.0
2025-01-14 10:50:00,71.31,71.44,71.28,71.28,20458.0,71.31,71.44,71.28,71.28,20458.0
2025-01-14 11:00:00,71.28,71.29,71.04,71.16,27988.0,71.28,71.29,71.04,71.16,27988.0
2025-01-14 11:10:00,71.19,71.22,71.05,71.12,37141.0,71.19,71.22,71.05,71.12,37141.0
2025-01-14 11:20:00,71.12,71.23,71.0,71.0,35813.0,71.12,71.23,71.0,71.0,35813.0
2025-01-14 11:30:00,70.99,71.07,70.88,70.95,35405.0,70.99,71.07,70.88,70.95,35405.0
2025-01-14 11:40:00,70.95,70.97,70.82,70.83,30630.0,70.95,70.97,70.82,70.83,30630.0
2025-01-14 11:50:00,70.83,70.85,70.54,70.62,37407.0,70.83,70.85,70.54,70.62,37407.0
2025-01-14 12:00:00,70.58,70.71,70.58,70.7,16805.0,70.58,70.71,70.58,70.7,16805.0
2025-01-14 12:10:00,70.7,70.92,70.69,70.86,22031.0,70.7,70.92,70.69,70.86,22031.0
2025-01-14 12:20:00,70.86,70.97,70.78,70.94,17990.0,70.86,70.97,70.78,70.94,17990.0
2025-01-14 12:30:00,70.94,70.94,70.81,70.85,19687.0,70.94,70.94,70.81,70.85,19687.0
2025-01-14 12:40:00,70.86,71.07,70.83,71.07,23110.0,70.86,71.07,70.83,71.07,23110.0
2025-01-14 12:50:00,71.03,71.08,70.96,71.03,16898.0,71.03,71.08,70.96,71.03,16898.0
2025-01-14 13:00:00,71.03,71.15,71.03,71.12,22435.0,71.03,71.15,71.03,71.12,22435.0
2025-01-14 13:10:00,71.1,71.16,71.06,71.14,22258.0,71.1,71.16,71.06,71.14,22258.0
2025-01-14 13:20:00,71.15,71.3,71.14,71.3,14491.0,71.15,71.3,71.14,71.3,14491.0
2025-01-14 13:30:00,71.3,71.32,71.22,71.29,17407.0,71.3,71.32,71.22,71.29,17407.0
2025-01-14 13:40:00,71.29,71.37,71.29,71.31,17798.0,71.29,71.37,71.29,71.31,17798.0
2025-01-14 13:50:00,71.31,71.34,71.24,71.25,16718.0,71.31,71.34,71.24,71.25,16718.0
2025-01-14 14:00:00,71.25,71.3,71.2,71.23,17101.0,71.25,71.3,71.2,71.23,17101.0
2025-01-14 14:10:00,71.23,71.25,71.13,71.15,18426.0,71.23,71.25,71.13,71.15,18426.0
2025-01-14 14:20:00,71.14,71.2,71.09,71.2,45987.0,71.14,71.2,71.09,71.2,45987.0
2025-01-14 14:30:00,71.19,71.2,71.07,71.19,27947.0,71.19,71.2,71.07,71.19,27947.0
2025-01-14 14:40:00,71.18,71.19,71.1,71.17,29394.0,71.18,71.19,71.1,71.17,29394.0
2025-01-14 14:50:00,71.17,71.17,70.88,70.9,23119.0,71.17,71.17,70.88,70.9,23119.0
2025-01-14 15:00:00,70.9,70.92,70.75,70.87,41693.0,70.9,70.92,70.75,70.87,41693.0
2025-01-14 15:10:00,70.88,70.97,70.86,70.92,80657.0,70.88,70.97,70.86,70.92,80657.0
2025-01-14 15:20:00,70.93,71.06,70.92,70.95,65314.0,70.93,71.06,70.92,70.95,65314.0
2025-01-14 15:30:00,70.97,70.98,70.76,70.76,73627.0,70.97,70.98,70.76,70.76,73627.0
2025-01-14 15:40:00,70.76,71.08,70.75,71.03,126855.0,70.76,71.08,70.75,71.03,126855.0
2025-01-14 15:50:00,71.03,71.26,70.99,71.04,490863.0,71.03,71.26,70.99,71.04,490863.0
2025-01-15 09:30:00,71.43,71.83,71.07,71.73,81307.0,71.43,71.83,71.07,71.73,81307.0
2025-01-15 09:40:00,71.76,72.1,71.76,71.95,34207.0,71.76,72.1,71.76,71.95,34207.0
2025-01-15 09:50:00,71.93,71.98,71.82,71.86,69161.0,71.93,71.98,71.82,71.86,69161.0
2025-01-15 10:00:00,71.89,71.97,71.71,71.76,55795.0,71.89,71.97,71.71,71.76,55795.0
2025-01-15 10:10:00,71.76,71.79,71.64,71.67,17810.0,71.76,71.79,71.64,71.67,17810.0
2025-01-15 10:20:00,71.68,71.77,71.55,71.76,61047.0,71.68,71.77,71.55,71.76,61047.0
2025-01-15 10:30:00,71.73,71.78,71.53,71.54,23785.0,71.73,71.78,71.53,71.54,23785.0
2025-01-15 10:40:00,71.54,71.69,71.5,71.53,27576.0,71.54,71.69,71.5,71.53,27576.0
2025-01-15 10:50:00,71.53,71.54,71.35,71.35,31263.0,71.53,71.54,71.35,71.35,31263.0
2025-01-15 11:00:00,71.35,71.38,71.09,71.15,36223.0,71.35,71.38,71.09,71.15,36223.0
2025-01-15 11:10:00,71.18,71.2,71.1,71.13,63421.0,71.18,71.2,71.1,71.13,63421.0
2025-01-15 11:20:00,71.13,71.21,71.04,71.1,38361.0,71.13,71.21,71.04,71.1,38361.0
2025-01-15 11:30:00,71.09,71.09,70.73,70.79,25058.0,71.09,71.09,70.73,70.79,25058.0
2025-01-15 11:40:00,70.81,70.88,70.71,70.76,18040.0,70.81,70.88,70.71,70.76,18040.0
2025-01-15 11:50:00,70.76,70.87,70.74,70.84,16579.0,70.76,70.87,70.74,70.84,16579.0
2025-01-15 12:00:00,70.87,70.94,70.78,70.91,16205.0,70.87,70.94,70.78,70.91,16205.0
2025-01-15 12:10:00,70.92,70.93,70.75,70.86,168633.0,70.92,70.93,70.75,70.86,168633.0
2025-01-15 12:20:00,70.85,70.94,70.74,70.92,24290.0,70.85,70.94,70.74,70.92,24290.0
2025-01-15 12:30:00,70.91,70.99,70.9,70.98,13103.0,70.91,70.99,70.9,70.98,13103.0
2025-01-15 12:40:00,70.98,70.98,70.86,70.89,14989.0,70.98,70.98,70.86,70.89,14989.0
2025-01-15 12:50:00,70.9,70.93,70.85,70.88,30208.0,70.9,70.93,70.85,70.88,30208.0
2025-01-15 13:00:00,70.89,70.99,70.8,70.82,18813.0,70.89,70.99,70.8,70.82,18813.0
2025-01-15 13:10:00,70.81,70.9,70.78,70.89,22889.0,70.81,70.9,70.78,70.89,22889.0
2025-01-15 13:20:00,70.9,70.97,70.9,70.96,22426.0,70.9,70.97,70.9,70.96,22426.0
2025-01-15 13:30:00,70.97,71.02,70.9,70.91,20854.0,70.97,71.02,70.9,70.91,20854.0
2025-01-15 13:40:00,70.9,70.92,70.79,70.86,25413.0,70.9,70.92,70.79,70.86,25413.0
2025-01-15 13:50:00,70.86,70.9,70.82,70.85,18191.0,70.86,70.9,70.82,70.85,18191.0
2025-01-15 14:00:00,70.86,70.97,70.84,70.93,33860.0,70.86,70.97,70.84,70.93,33860.0
2025-01-15 14:10:00,70.93,71.01,70.92,70.93,49753.0,70.93,71.01,70.92,70.93,49753.0
2025-01-15 14:20:00,70.93,70.97,70.79,70.81,47182.0,70.93,70.97,70.79,70.81,47182.0
2025-01-15 14:30:00,70.8,70.95,70.8,70.94,30277.0,70.8,70.95,70.8,70.94,30277.0
2025-01-15 14:40:00,70.94,70.96,70.89,70.96,38924.0,70.94,70.96,70.89,70.96,38924.0
2025-01-15 14:50:00,70.96,71.04,70.88,70.95,24103.0,70.96,71.04,70.88,70.95,24103.0
2025-01-15 15:00:00,70.98,71.08,70.98,71.01,33630.0,70.98,71.08,70.98,71.01,33630.0
2025-01-15 15:10:00,71.02,71.02,70.6,70.61,136104.0,71.02,71.02,70.6,70.61,136104.0
2025-01-15 15:20:00,70.6,70.69,70.55,70.67,43998.0,70.6,70.69,70.55,70.67,43998.0
2025-01-15 15:30:00,70.66,70.7,70.58,70.61,50183.0,70.66,70.7,70.58,70.61,50183.0
2025-01-15 15:40:00,70.61,70.61,70.41,70.42,113632.0,70.61,70.61,70.41,70.42,113632.0
2025-01-15 15:50:00,70.41,70.52,70.19,70.29,380996.0,70.41,70.52,70.19,70.29,380996.0
2025-01-16 09:30:00,68.95,69.28,68.29,68.99,280548.0,68.95,69.28,68.29,68.99,280548.0
2025-01-16 09:40:00,68.97,69.14,68.28,68.58,115867.0,68.97,69.14,68.28,68.58,115867.0
2025-01-16 09:50:00,68.55,68.66,68.24,68.24,62151.0,68.55,68.66,68.24,68.24,62151.0
2025-01-16 10:00:00,68.27,68.76,68.23,68.75,109887.0,68.27,68.76,68.23,68.75,109887.0
2025-01-16 10:10:00,68.75,69.35,68.74,69.02,78147.0,68.75,69.35,68.74,69.02,78147.0
2025-01-16 10:20:00,69.02,69.2,68.97,69.19,44440.0,69.02,69.2,68.97,69.19,44440.0
2025-01-16 10:30:00,69.17,69.31,69.08,69.17,74948.0,69.17,69.31,69.08,69.17,74948.0
2025-01-16 10:40:00,69.17,69.37,69.09,69.35,71169.0,69.17,69.37,69.09,69.35,71169.0
2025-01-16 10:50:00,69.36,69.46,69.26,69.29,86040.0,69.36,69.46,69.26,69.29,86040.0
2025-01-16 11:00:00,69.3,69.54,69.15,69.51,351689.0,69.3,69.54,69.15,69.51,351689.0
2025-01-16 11:10:00,69.51,69.64,69.2,69.45,303433.0,69.51,69.64,69.2,69.45,303433.0
2025-01-16 11:20:00,69.47,69.71,69.47,69.71,91882.0,69.47,69.71,69.47,69.71,91882.0
2025-01-16 11:30:00,69.69,69.8,69.6,69.66,55853.0,69.69,69.8,69.6,69.66,55853.0
2025-01-16 11:40:00,69.66,69.69,69.54,69.56,54721.0,69.66,69.69,69.54,69.56,54721.0
2025-01-16 11:50:00,69.56,69.59,69.48,69.53,40077.0,69.56,69.59,69.48,69.53,40077.0
2025-01-16 12:00:00,69.56,69.79,69.53,69.73,50683.0,69.56,69.79,69.53,69.73,50683.0
2025-01-16 12:10:00,69.71,69.71,69.51,69.54,72902.0,69.71,69.71,69.51,69.54,72902.0
2025-01-16 12:20:00,69.55,69.57,69.36,69.38,39697.0,69.55,69.57,69.36,69.38,39697.0
2025-01-16 12:30:00,69.36,69.39,69.23,69.24,22854.0,69.36,69.39,69.23,69.24,22854.0
2025-01-16 12:40:00,69.23,69.38,69.16,69.34,73680.0,69.23,69.38,69.16,69.34,73680.0
2025-01-16 12:50:00,69.33,69.39,69.27,69.34,30899.0,69.33,69.39,69.27,69.34,30899.0
2025-01-16 13:00:00,69.33,69.4,69.28,69.4,44430.0,69.33,69.4,69.28,69.4,44430.0
2025-01-16 13:10:00,69.4,69.5,69.4,69.45,37537.0,69.4,69.5,69.4,69.45,37537.0
2025-01-16 13:20:00,69.48,69.51,69.33,69.33,43373.0,69.48,69.51,69.33,69.33,43373.0
2025-01-16 13:30:00,69.33,69.33,69.21,69.3,49843.0,69.33,69.33,69.21,69.3,49843.0
2025-01-16 13:40:00,69.3,69.3,69.2,69.29,36097.0,69.3,69.3,69.2,69.29,36097.0
2025-01-16 13:50:00,69.32,69.5,69.28,69.36,65672.0,69.32,69.5,69.28,69.36,65672.0
2025-01-16 14:00:00,69.36,69.37,69.25,69.31,30718.0,69.36,69.37,69.25,69.31,30718.0
2025-01-16 14:10:00,69.31,69.4,69.29,69.32,48030.0,69.31,69.4,69.29,69.32,48030.0
2025-01-16 14:20:00,69.32,69.61,69.3,69.58,111952.0,69.32,69.61,69.3,69.58,111952.0
2025-01-16 14:30:00,69.58,69.72,69.49,69.72,32467.0,69.58,69.72,69.49,69.72,32467.0
2025-01-16 14:40:00,69.72,69.88,69.7,69.82,41974.0,69.72,69.88,69.7,69.82,41974.0
2025-01-16 14:50:00,69.83,69.94,69.79,69.91,48809.0,69.83,69.94,69.79,69.91,48809.0
2025-01-16 15:00:00,69.9,69.91,69.79,69.84,61641.0,69.9,69.91,69.79,69.84,61641.0
2025-01-16 15:10:00,69.84,69.86,69.68,69.69,82136.0,69.84,69.86,69.68,69.69,82136.0
2025-01-16 15:20:00,69.69,69.83,69.66,69.75,83305.0,69.69,69.83,69.66,69.75,83305.0
2025-01-16 15:30:00,69.76,69.82,69.7,69.75,102886.0,69.76,69.82,69.7,69.75,102886.0
2025-01-16 15:40:00,69.75,69.94,69.75,69.9,144942.0,69.75,69.94,69.75,69.9,144942.0
2025-01-16 15:50:00,69.91,70.0,69.81,69.87,474879.0,69.91,70.0,69.81,69.87,474879.0
2025-01-17 09:30:00,69.96,69.96,69.09,69.81,539228.0,69.96,69.96,69.09,69.81,539228.0
2025-01-17 09:40:00,69.78,70.1,69.76,69.85,31947.0,69.78,70.1,69.76,69.85,31947.0
2025-01-17 09:50:00,69.84,70.17,69.8,70.05,162414.0,69.84,70.17,69.8,70.05,162414.0
2025-01-17 10:00:00,70.09,70.28,69.9,69.92,51157.0,70.09,70.28,69.9,69.92,51157.0
2025-01-17 10:10:00,69.9,70.12,69.9,70.09,33883.0,69.9,70.12,69.9,70.09,33883.0
2025-01-17 10:20:00,70.11,70.17,69.9,69.96,43111.0,70.11,70.17,69.9,69.96,43111.0
2025-01-17 10:30:00,69.98,70.03,69.83,69.84,33057.0,69.98,70.03,69.83,69.84,33057.0
2025-01-17 10:40:00,69.84,69.97,69.82,69.94,39216.0,69.84,69.97,69.82,69.94,39216.0
2025-01-17 10:50:00,69.94,70.01,69.93,69.98,36672.0,69.94,70.01,69.93,69.98,36672.0
2025-01-17 11:00:00,69.98,70.01,69.78,69.78,38649.0,69.98,70.01,69.78,69.78,38649.0
2025-01-17 11:10:00,69.78,70.13,69.73,69.99,65175.0,69.78,70.13,69.73,69.99,65175.0
2025-01-17 11:20:00,70.01,70.15,69.87,70.04,137499.0,70.01,70.15,69.87,70.04,137499.0
2025-01-17 11:30:00,70.03,70.14,69.97,70.09,21226.0,70.03,70.14,69.97,70.09,21226.0
2025-01-17 11:40:00,70.09,70.19,70.05,70.19,16150.0,70.09,70.19,70.05,70.19,16150.0
2025-01-17 11:50:00,70.19,70.19,70.03,70.08,24696.0,70.19,70.19,70.03,70.08,24696.0
2025-01-17 12:00:00,70.08,70.17,70.01,70.14,17734.0,70.08,70.17,70.01,70.14,17734.0
2025-01-17 12:10:00,70.14,70.16,70.08,70.09,39265.0,70.14,70.16,70.08,70.09,39265.0
2025-01-17 12:20:00,70.09,70.14,70.06,70.12,102445.0,70.09,70.14,70.06,70.12,102445.0
2025-01-17 12:30:00,70.12,70.12,70.01,70.06,24705.0,70.12,70.12,70.01,70.06,24705.0
2025-01-17 12:40:00,70.06,70.1,70.02,70.06,12151.0,70.06,70.1,70.02,70.06,12151.0
2025-01-17 12:50:00,70.06,70.13,69.98,70.11,35578.0,70.06,70.13,69.98,70.11,35578.0
2025-01-17 13:00:00,70.12,70.14,70.04,70.05,24604.0,70.12,70.14,70.04,70.05,24604.0
2025-01-17 13:10:00,70.06,70.11,70.04,70.07,17728.0,70.06,70.11,70.04,70.07,17728.0
2025-01-17 13:20:00,70.07,70.09,69.98,70.02,22412.0,70.07,70.09,69.98,70.02,22412.0
2025-01-17 13:30:00,70.01,70.04,69.65,69.66,48053.0,70.01,70.04,69.65,69.66,48053.0
2025-01-17 13:40:00,69.64,69.78,69.59,69.72,54285.0,69.64,69.78,69.59,69.72,54285.0
2025-01-17 13:50:00,69.72,69.83,69.72,69.82,22852.0,69.72,69.83,69.72,69.82,22852.0
2025-01-17 14:00:00,69.82,69.89,69.77,69.81,29291.0,69.82,69.89,69.77,69.81,29291.0
2025-01-17 14:10:00,69.8,69.82,69.7,69.71,21438.0,69.8,69.82,69.7,69.71,21438.0
2025-01-17 14:20:00,69.7,69.79,69.66,69.67,27312.0,69.7,69.79,69.66,69.67,27312.0
2025-01-17 14:30:00,69.67,69.71,69.63,69.68,18494.0,69.67,69.71,69.63,69.68,18494.0
2025-01-17 14:40:00,69.68,69.73,69.66,69.72,38438.0,69.68,69.73,69.66,69.72,38438.0
2025-01-17 14:50:00,69.72,69.86,69.61,69.81,130237.0,69.72,69.86,69.61,69.81,130237.0
2025-01-17 15:00:00,69.81,69.94,69.73,69.9,73255.0,69.81,69.94,69.73,69.9,73255.0
2025-01-17 15:10:00,69.89,69.95,69.78,69.83,62848.0,69.89,69.95,69.78,69.83,62848.0
2025-01-17 15:20:00,69.83,69.95,69.82,69.92,585605.0,69.83,69.95,69.82,69.92,585605.0
2025-01-17 15:30:00,69.92,69.96,69.75,69.81,127430.0,69.92,69.96,69.75,69.81,127430.0
2025-01-17 15:40:00,69.79,69.89,69.73,69.87,371229.0,69.79,69.89,69.73,69.87,371229.0
2025-01-17 15:50:00,69.87,69.89,69.58,69.79,376271.0,69.87,69.89,69.58,69.79,376271.0
2025-01-21 09:30:00,70.2,70.68,69.58,70.39,273286.0,70.2,70.68,69.58,70.39,273286.0
2025-01-21 09:40:00,70.42,70.43,70.08,70.08,95435.0,70.42,70.43,70.08,70.08,95435.0
2025-01-21 09:50:00,70.14,70.5,70.04,70.5,91993.0,70.14,70.5,70.04,70.5,91993.0
2025-01-21 10:00:00,70.46,70.49,70.12,70.26,61949.0,70.46,70.49,70.12,70.26,61949.0
2025-01-21 10:10:00,70.25,70.39,70.02,70.31,39491.0,70.25,70.39,70.02,70.31,39491.0
2025-01-21 10:20:00,70.31,70.32,70.08,70.11,45545.0,70.31,70.32,70.08,70.11,45545.0
2025-01-21 10:30:00,70.14,70.42,70.1,70.39,65659.0,70.14,70.42,70.1,70.39,65659.0
2025-01-21 10:40:00,70.41,70.43,70.01,70.09,84622.0,70.41,70.43,70.01,70.09,84622.0
2025-01-21 10:50:00,70.06,70.07,69.84,69.91,80962.0,70.06,70.07,69.84,69.91,80962.0
2025-01-21 11:00:00,69.91,69.91,69.76,69.76,70682.0,69.91,69.91,69.76,69.76,70682.0
2025-01-21 11:10:00,69.78,69.8,69.66,69.74,75249.0,69.78,69.8,69.66,69.74,75249.0
2025-01-21 11:20:00,69.74,70.0,69.73,69.93,63701.0,69.74,70.0,69.73,69.93,63701.0
2025-01-21 11:30:00,69.91,69.96,69.83,69.87,32071.0,69.91,69.96,69.83,69.87,32071.0
2025-01-21 11:40:00,69.87,69.9,69.75,69.78,43649.0,69.87,69.9,69.75,69.78,43649.0
2025-01-21 11:50:00,69.78,69.81,69.69,69.79,24644.0,69.78,69.81,69.69,69.79,24644.0
2025-01-21 12:00:00,69.78,69.8,69.69,69.74,34280.0,69.78,69.8,69.69,69.74,34280.0
2025-01-21 12:10:00,69.74,69.82,69.73,69.78,33539.0,69.74,69.82,69.73,69.78,33539.0
2025-01-21 12:20:00,69.78,69.8,69.65,69.67,51860.0,69.78,69.8,69.65,69.67,51860.0
2025-01-21 12:30:00,69.69,69.7,69.61,69.63,56178.0,69.69,69.7,69.61,69.63,56178.0
2025-01-21 12:40:00,69.64,69.64,69.45,69.49,62384.0,69.64,69.64,69.45,69.49,62384.0
2025-01-21 12:50:00,69.49,69.51,69.37,69.45,43134.0,69.49,69.51,69.37,69.45,43134.0
2025-01-21 13:00:00,69.44,69.51,69.38,69.46,36682.0,69.44,69.51,69.38,69.46,36682.0
2025-01-21 13:10:00,69.46,69.48,69.33,69.45,49895.0,69.46,69.48,69.33,69.45,49895.0
2025-01-21 13:20:00,69.45,69.46,69.35,69.42,29021.0,69.45,69.46,69.35,69.42,29021.0
2025-01-21 13:30:00,69.42,69.53,69.41,69.45,32251.0,69.42,69.53,69.41,69.45,32251.0
2025-01-21 13:40:00,69.47,69.48,69.34,69.39,24855.0,69.47,69.48,69.34,69.39,24855.0
2025-01-21 13:50:00,69.39,69.44,69.36,69.4,32772.0,69.39,69.44,69.36,69.4,32772.0
2025-01-21 14:00:00,69.41,69.45,69.34,69.38,77389.0,69.41,69.45,69.34,69.38,77389.0
2025-01-21 14:10:00,69.4,69.48,69.37,69.38,61991.0,69.4,69.48,69.37,69.38,61991.0
2025-01-21 14:20:00,69.4,69.4,69.24,69.28,74042.0,69.4,69.4,69.24,69.28,74042.0
2025-01-21 14:30:00,69.28,69.36,69.2,69.33,47168.0,69.28,69.36,69.2,69.33,47168.0
2025-01-21 14:40:00,69.33,69.45,69.33,69.42,37228.0,69.33,69.45,69.33,69.42,37228.0
2025-01-21 14:50:00,69.44,69.53,69.36,69.51,31458.0,69.44,69.53,69.36,69.51,31458.0
2025-01-21 15:00:00,69.51,69.61,69.49,69.53,47683.0,69.51,69.61,69.49,69.53,47683.0
2025-01-21 15:10:00,69.51,69.61,69.49,69.59,53733.0,69.51,69.61,69.49,69.59,53733.0
2025-01-21 15:20:00,69.58,69.62,69.49,69.59,57269.0,69.58,69.62,69.49,69.59,57269.0
2025-01-21 15:30:00,69.6,69.72,69.58,69.63,87938.0,69.6,69.72,69.58,69.63,87938.0
2025-01-21 15:40:00,69.62,69.69,69.58,69.67,126136.0,69.62,69.69,69.58,69.67,126136.0
2025-01-21 15:50:00,69.68,69.97,69.67,69.97,483309.0,69.68,69.97,69.67,69.97,483309.0
2025-01-22 09:30:00,69.44,69.5,68.23,68.81,319564.0,69.44,69.5,68.23,68.81,319564.0
2025-01-22 09:40:00,68.73,69.01,68.53,68.88,116384.0,68.73,69.01,68.53,68.88,116384.0
2025-01-22 09:50:00,68.86,69.12,68.64,68.82,146782.0,68.86,69.12,68.64,68.82,146782.0
2025-01-22 10:00:00,68.83,69.28,68.82,69.28,183998.0,68.83,69.28,68.82,69.28,183998.0
2025-01-22 10:10:00,69.25,69.66,69.07,69.61,117430.0,69.25,69.66,69.07,69.61,117430.0
2025-01-22 10:20:00,69.61,69.61,69.27,69.38,102528.0,69.61,69.61,69.27,69.38,102528.0
2025-01-22 10:30:00,69.38,69.84,69.35,69.75,55289.0,69.38,69.84,69.35,69.75,55289.0
2025-01-22 10:40:00,69.8,69.85,69.67,69.67,34047.0,69.8,69.85,69.67,69.67,34047.0
2025-01-22 10:50:00,69.68,70.24,69.64,70.08,47743.0,69.68,70.24,69.64,70.08,47743.0
2025-01-22 11:00:00,70.09,70.14,69.97,70.01,42319.0,70.09,70.14,69.97,70.01,42319.0
2025-01-22 11:10:00,70.01,70.08,69.91,70.02,38446.0,70.01,70.08,69.91,70.02,38446.0
2025-01-22 11:20:00,69.98,70.04,69.78,69.78,80132.0,69.98,70.04,69.78,69.78,80132.0
2025-01-22 11:30:00,69.81,69.81,69.56,69.63,35938.0,69.81,69.81,69.56,69.63,35938.0
2025-01-22 11:40:00,69.61,69.69,69.4,69.48,117787.0,69.61,69.69,69.4,69.48,117787.0
2025-01-22 11:50:00,69.51,69.58,69.47,69.54,68552.0,69.51,69.58,69.47,69.54,68552.0
2025-01-22 12:00:00,69.53,69.55,69.45,69.46,50872.0,69.53,69.55,69.45,69.46,50872.0
2025-01-22 12:10:00,69.49,69.5,69.28,69.42,33378.0,69.49,69.5,69.28,69.42,33378.0
2025-01-22 12:20:00,69.42,69.52,69.37,69.38,33789.0,69.42,69.52,69.37,69.38,33789.0
2025-01-22 12:30:00,69.37,69.37,69.26,69.27,27578.0,69.37,69.37,69.26,69.27,27578.0
2025-01-22 12:40:00,69.27,69.3,69.15,69.27,26923.0,69.27,69.3,69.15,69.27,26923.0
2025-01-22 12:50:00,69.26,69.26,69.04,69.05,29005.0,69.26,69.26,69.04,69.05,29005.0
2025-01-22 13:00:00,69.06,69.07,68.9,68.94,36023.0,69.06,69.07,68.9,68.94,36023.0
2025-01-22 13:10:00,68.94,69.06,68.94,69.02,36145.0,68.94,69.06,68.94,69.02,36145.0
2025-01-22 13:20:00,69.07,69.38,69.06,69.17,38082.0,69.07,69.38,69.06,69.17,38082.0
2025-01-22 13:30:00,69.16,69.19,69.05,69.06,31700.0,69.16,69.19,69.05,69.06,31700.0
2025-01-22 13:40:00,69.04,69.22,69.04,69.22,26779.0,69.04,69.22,69.04,69.22,26779.0
2025-01-22 13:50:00,69.23,69.28,68.94,69.01,100951.0,69.23,69.28,68.94,69.01,100951.0
2025-01-22 14:00:00,69.01,69.01,68.92,69.01,36631.0,69.01,69.01,68.92,69.01,36631.0
2025-01-22 14:10:00,69.01,69.3,68.94,69.24,106535.0,69.01,69.3,68.94,69.24,106535.0
2025-01-22 14:20:00,69.24,69.24,69.02,69.12,48487.0,69.24,69.24,69.02,69.12,48487.0
2025-01-22 14:30:00,69.12,69.34,69.09,69.34,51239.0,69.12,69.34,69.09,69.34,51239.0
2025-01-22 14:40:00,69.34,69.47,69.28,69.39,64184.0,69.34,69.47,69.28,69.39,64184.0
2025-01-22 14:50:00,69.38,69.49,69.37,69.44,49267.0,69.38,69.49,69.37,69.44,49267.0
2025-01-22 15:00:00,69.44,69.49,69.4,69.47,40248.0,69.44,69.49,69.4,69.47,40248.0
2025-01-22 15:10:00,69.47,69.52,69.37,69.38,64305.0,69.47,69.52,69.37,69.38,64305.0
2025-01-22 15:20:00,69.38,69.39,69.13,69.2,76520.0,69.38,69.39,69.13,69.2,76520.0
2025-01-22 15:30:00,69.2,69.21,69.05,69.14,92681.0,69.2,69.21,69.05,69.14,92681.0
2025-01-22 15:40:00,69.15,69.18,68.99,68.99,307338.0,69.15,69.18,68.99,68.99,307338.0
2025-01-22 15:50:00,68.98,69.13,68.93,69.03,818930.0,68.98,69.13,68.93,69.03,818930.0
2025-01-23 09:30:00,69.05,69.4,69.01,69.27,101772.0,69.05,69.4,69.01,69.27,101772.0
2025-01-23 09:40:00,69.27,69.27,69.09,69.14,69704.0,69.27,69.27,69.09,69.14,69704.0
2025-01-23 09:50:00,69.14,69.14,68.96,69.04,29417.0,69.14,69.14,68.96,69.04,29417.0
2025-01-23 10:00:00,69.06,69.12,68.86,68.91,57848.0,69.06,69.12,68.86,68.91,57848.0
2025-01-23 10:10:00,68.91,68.92,68.62,68.64,60419.0,68.91,68.92,68.62,68.64,60419.0
2025-01-23 10:20:00,68.63,68.69,68.58,68.61,41270.0,68.63,68.69,68.58,68.61,41270.0
2025-01-23 10:30:00,68.6,68.71,68.57,68.65,42803.0,68.6,68.71,68.57,68.65,42803.0
2025-01-23 10:40:00,68.65,68.7,68.56,68.58,38784.0,68.65,68.7,68.56,68.58,38784.0
2025-01-23 10:50:00,68.58,68.61,68.34,68.34,47551.0,68.58,68.61,68.34,68.34,47551.0
2025-01-23 11:00:00,68.36,68.59,68.35,68.54,25954.0,68.36,68.59,68.35,68.54,25954.0
2025-01-23 11:10:00,68.56,68.85,68.55,68.84,25873.0,68.56,68.85,68.55,68.84,25873.0
2025-01-23 11:20:00,68.85,68.95,68.8,68.89,28605.0,68.85,68.95,68.8,68.89,28605.0
2025-01-23 11:30:00,68.88,68.89,68.77,68.84,27519.0,68.88,68.89,68.77,68.84,27519.0
2025-01-23 11:40:00,68.86,68.93,68.76,68.91,29459.0,68.86,68.93,68.76,68.91,29459.0
2025-01-23 11:50:00,68.93,68.96,68.8,68.81,31094.0,68.93,68.96,68.8,68.81,31094.0
2025-01-23 12:00:00,68.81,68.87,68.8,68.85,25021.0,68.81,68.87,68.8,68.85,25021.0
2025-01-23 12:10:00,68.84,68.99,68.83,68.98,24877.0,68.84,68.99,68.83,68.98,24877.0
2025-01-23 12:20:00,68.98,69.02,68.93,68.98,45442.0,68.98,69.02,68.93,68.98,45442.0
2025-01-23 12:30:00,68.98,69.02,68.88,68.89,43187.0,68.98,69.02,68.88,68.89,43187.0
2025-01-23 12:40:00,68.89,69.01,68.86,68.97,34722.0,68.89,69.01,68.86,68.97,34722.0
2025-01-23 12:50:00,68.99,69.01,68.89,68.94,41937.0,68.99,69.01,68.89,68.94,41937.0
2025-01-23 13:00:00,68.94,68.97,68.91,68.92,36055.0,68.94,68.97,68.91,68.92,36055.0
2025-01-23 13:10:00,68.93,68.98,68.92,68.94,47137.0,68.93,68.98,68.92,68.94,47137.0
2025-01-23 13:20:00,68.94,69.0,68.92,68.94,102991.0,68.94,69.0,68.92,68.94,102991.0
2025-01-23 13:30:00,68.94,69.01,68.94,68.96,59133.0,68.94,69.01,68.94,68.96,59133.0
2025-01-23 13:40:00,68.97,68.98,68.9,68.92,34106.0,68.97,68.98,68.9,68.92,34106.0
2025-01-23 13:50:00,68.92,68.98,68.9,68.91,35495.0,68.92,68.98,68.9,68.91,35495.0
2025-01-23 14:00:00,68.91,68.93,68.87,68.91,30227.0,68.91,68.93,68.87,68.91,30227.0
2025-01-23 14:10:00,68.91,68.97,68.89,68.92,46119.0,68.91,68.97,68.89,68.92,46119.0
2025-01-23 14:20:00,68.92,68.97,68.89,68.91,39521.0,68.92,68.97,68.89,68.91,39521.0
2025-01-23 14:30:00,68.91,68.92,68.79,68.8,32449.0,68.91,68.92,68.79,68.8,32449.0
2025-01-23 14:40:00,68.8,68.85,68.78,68.8,40162.0,68.8,68.85,68.78,68.8,40162.0
2025-01-23 14:50:00,68.81,68.86,68.79,68.83,42014.0,68.81,68.86,68.79,68.83,42014.0
2025-01-23 15:00:00,68.83,68.88,68.79,68.83,67217.0,68.83,68.88,68.79,68.83,67217.0
2025-01-23 15:10:00,68.83,68.86,68.77,68.86,99448.0,68.83,68.86,68.77,68.86,99448.0
2025-01-23 15:20:00,68.86,68.97,68.85,68.93,72904.0,68.86,68.97,68.85,68.93,72904.0
2025-01-23 15:30:00,68.93,68.96,68.85,68.93,109199.0,68.93,68.96,68.85,68.93,109199.0
2025-01-23 15:40:00,68.93,68.96,68.85,68.92,167945.0,68.93,68.96,68.85,68.92,167945.0
2025-01-23 15:50:00,68.92,68.98,68.86,68.92,317343.0,68.92,68.98,68.86,68.92,317343.0
2025-01-24 09:30:00,68.64,69.11,68.4,68.95,86880.0,68.64,69.11,68.4,68.95,86880.0
2025-01-24 09:40:00,68.98,69.36,68.94,69.36,32914.0,68.98,69.36,68.94,69.36,32914.0
2025-01-24 09:50:00,69.37,69.44,68.98,69.14,181733.0,69.37,69.44,68.98,69.14,181733.0
2025-01-24 10:00:00,69.19,69.3,68.98,69.11,114644.0,69.19,69.3,68.98,69.11,114644.0
2025-01-24 10:10:00,69.09,69.44,69.04,69.36,34129.0,69.09,69.44,69.04,69.36,34129.0
2025-01-24 10:20:00,69.36,69.57,69.28,69.42,48609.0,69.36,69.57,69.28,69.42,48609.0
2025-01-24 10:30:00,69.42,69.44,69.29,69.42,32477.0,69.42,69.44,69.29,69.42,32477.0
2025-01-24 10:40:00,69.42,69.51,69.4,69.51,52972.0,69.42,69.51,69.4,69.51,52972.0
2025-01-24 10:50:00,69.51,69.61,69.37,69.56,46370.0,69.51,69.61,69.37,69.56,46370.0
2025-01-24 11:00:00,69.56,69.64,69.39,69.42,182607.0,69.56,69.64,69.39,69.42,182607.0
2025-01-24 11:10:00,69.45,69.5,69.34,69.35,44195.0,69.45,69.5,69.34,69.35,44195.0
2025-01-24 11:20:00,69.34,69.46,69.31,69.35,32772.0,69.34,69.46,69.31,69.35,32772.0
2025-01-24 11:30:00,69.35,69.36,69.21,69.34,36814.0,69.35,69.36,69.21,69.34,36814.0
2025-01-24 11:40:00,69.36,69.46,69.3,69.35,84797.0,69.36,69.46,69.3,69.35,84797.0
2025-01-24 11:50:00,69.36,69.45,69.35,69.38,40904.0,69.36,69.45,69.35,69.38,40904.0
2025-01-24 12:00:00,69.38,69.42,69.32,69.41,33355.0,69.38,69.42,69.32,69.41,33355.0
2025-01-24 12:10:00,69.4,69.49,69.37,69.48,45014.0,69.4,69.49,69.37,69.48,45014.0
2025-01-24 12:20:00,69.47,69.49,69.39,69.4,47305.0,69.47,69.49,69.39,69.4,47305.0
2025-01-24 12:30:00,69.39,69.46,69.39,69.44,35397.0,69.39,69.46,69.39,69.44,35397.0
2025-01-24 12:40:00,69.45,69.53,69.45,69.48,29839.0,69.45,69.53,69.45,69.48,29839.0
2025-01-24 12:50:00,69.49,69.54,69.45,69.48,34736.0,69.49,69.54,69.45,69.48,34736.0
2025-01-24 13:00:00,69.47,69.5,69.42,69.43,30313.0,69.47,69.5,69.42,69.43,30313.0
2025-01-24 13:10:00,69.44,69.46,69.33,69.37,40657.0,69.44,69.46,69.33,69.37,40657.0
2025-01-24 13:20:00,69.37,69.44,69.36,69.43,25639.0,69.37,69.44,69.36,69.43,25639.0
2025-01-24 13:30:00,69.43,69.45,69.36,69.39,26356.0,69.43,69.45,69.36,69.39,26356.0
2025-01-24 13:40:00,69.39,69.44,69.36,69.39,22114.0,69.39,69.44,69.36,69.39,22114.0
2025-01-24 13:50:00,69.4,69.43,69.29,69.33,30559.0,69.4,69.43,69.29,69.33,30559.0
2025-01-24 14:00:00,69.33,69.41,69.28,69.32,57223.0,69.33,69.41,69.28,69.32,57223.0
2025-01-24 14:10:00,69.31,69.32,69.2,69.21,115697.0,69.31,69.32,69.2,69.21,115697.0
2025-01-24 14:20:00,69.21,69.25,69.18,69.2,56071.0,69.21,69.25,69.18,69.2,56071.0
2025-01-24 14:30:00,69.2,69.22,69.16,69.17,41304.0,69.2,69.22,69.16,69.17,41304.0
2025-01-24 14:40:00,69.17,69.2,69.15,69.16,35752.0,69.17,69.2,69.15,69.16,35752.0
2025-01-24 14:50:00,69.16,69.17,69.1,69.11,47646.0,69.16,69.17,69.1,69.11,47646.0
2025-01-24 15:00:00,69.11,69.11,68.96,68.97,65434.0,69.11,69.11,68.96,68.97,65434.0
2025-01-24 15:10:00,68.97,68.98,68.9,68.92,74496.0,68.97,68.98,68.9,68.92,74496.0
2025-01-24 15:20:00,68.92,68.98,68.84,68.88,115294.0,68.92,68.98,68.84,68.88,115294.0
2025-01-24 15:30:00,68.89,68.95,68.82,68.83,138287.0,68.89,68.95,68.82,68.83,138287.0
2025-01-24 15:40:00,68.82,68.83,68.72,68.76,168934.0,68.82,68.83,68.72,68.76,168934.0
2025-01-24 15:50:00,68.78,69.02,68.64,68.98,583127.0,68.78,69.02,68.64,68.98,583127.0
2025-01-27 09:30:00,68.79,69.16,68.5,68.88,189502.0,68.79,69.16,68.5,68.88,189502.0
2025-01-27 09:40:00,68.86,69.06,68.64,69.01,73680.0,68.86,69.06,68.64,69.01,73680.0
2025-01-27 09:50:00,69.01,69.04,68.82,68.94,30742.0,69.01,69.04,68.82,68.94,30742.0
2025-01-27 10:00:00,68.96,69.05,68.8,69.02,88490.0,68.96,69.05,68.8,69.02,88490.0
2025-01-27 10:10:00,69.01,69.14,68.91,69.14,83501.0,69.01,69.14,68.91,69.14,83501.0
2025-01-27 10:20:00,69.12,69.15,68.92,68.94,40603.0,69.12,69.15,68.92,68.94,40603.0
2025-01-27 10:30:00,68.94,69.01,68.9,68.98,30124.0,68.94,69.01,68.9,68.98,30124.0
2025-01-27 10:40:00,68.98,69.01,68.81,68.82,142209.0,68.98,69.01,68.81,68.82,142209.0
2025-01-27 10:50:00,68.84,68.93,68.55,68.57,45422.0,68.84,68.93,68.55,68.57,45422.0
2025-01-27 11:00:00,68.57,68.61,68.43,68.45,47176.0,68.57,68.61,68.43,68.45,47176.0
2025-01-27 11:10:00,68.45,68.81,68.42,68.75,36262.0,68.45,68.81,68.42,68.75,36262.0
2025-01-27 11:20:00,68.75,68.77,68.6,68.64,27030.0,68.75,68.77,68.6,68.64,27030.0
2025-01-27 11:30:00,68.63,68.68,68.56,68.57,43175.0,68.63,68.68,68.56,68.57,43175.0
2025-01-27 11:40:00,68.58,68.66,68.48,68.63,33577.0,68.58,68.66,68.48,68.63,33577.0
2025-01-27 11:50:00,68.63,68.66,68.57,68.65,32707.0,68.63,68.66,68.57,68.65,32707.0
2025-01-27 12:00:00,68.65,68.78,68.59,68.77,55232.0,68.65,68.78,68.59,68.77,55232.0
2025-01-27 12:10:00,68.76,68.81,68.68,68.78,45788.0,68.76,68.81,68.68,68.78,45788.0
2025-01-27 12:20:00,68.79,69.01,68.78,68.95,63458.0,68.79,69.01,68.78,68.95,63458.0
2025-01-27 12:30:00,68.96,69.02,68.94,68.98,91233.0,68.96,69.02,68.94,68.98,91233.0
2025-01-27 12:40:00,68.98,69.01,68.96,69.0,35125.0,68.98,69.01,68.96,69.0,35125.0
2025-01-27 12:50:00,68.99,69.02,68.9,68.93,34558.0,68.99,69.02,68.9,68.93,34558.0
2025-01-27 13:00:00,68.93,68.94,68.81,68.81,34171.0,68.93,68.94,68.81,68.81,34171.0
2025-01-27 13:10:00,68.81,68.89,68.81,68.89,24400.0,68.81,68.89,68.81,68.89,24400.0
2025-01-27 13:20:00,68.9,69.02,68.89,69.0,49179.0,68.9,69.02,68.89,69.0,49179.0
2025-01-27 13:30:00,69.0,69.06,68.98,69.0,45007.0,69.0,69.06,68.98,69.0,45007.0
2025-01-27 13:40:00,69.01,69.17,69.0,69.15,32502.0,69.01,69.17,69.0,69.15,32502.0
2025-01-27 13:50:00,69.16,69.2,69.1,69.14,31631.0,69.16,69.2,69.1,69.14,31631.0
2025-01-27 14:00:00,69.15,69.25,69.15,69.19,67697.0,69.15,69.25,69.15,69.19,67697.0
2025-01-27 14:10:00,69.19,69.2,69.14,69.18,32917.0,69.19,69.2,69.14,69.18,32917.0
2025-01-27 14:20:00,69.18,69.21,69.17,69.19,41459.0,69.18,69.21,69.17,69.19,41459.0
2025-01-27 14:30:00,69.2,69.21,69.16,69.19,93782.0,69.2,69.21,69.16,69.19,93782.0
2025-01-27 14:40:00,69.19,69.2,69.14,69.15,45703.0,69.19,69.2,69.14,69.15,45703.0
2025-01-27 14:50:00,69.14,69.23,69.12,69.19,105270.0,69.14,69.23,69.12,69.19,105270.0
2025-01-27 15:00:00,69.19,69.19,69.05,69.15,65857.0,69.19,69.19,69.05,69.15,65857.0
2025-01-27 15:10:00,69.15,69.21,69.13,69.2,124361.0,69.15,69.21,69.13,69.2,124361.0
2025-01-27 15:20:00,69.2,69.21,69.16,69.18,108260.0,69.2,69.21,69.16,69.18,108260.0
2025-01-27 15:30:00,69.18,69.22,69.15,69.17,82335.0,69.18,69.22,69.15,69.17,82335.0
2025-01-27 15:40:00,69.18,69.36,69.13,69.15,91176.0,69.18,69.36,69.13,69.15,91176.0
2025-01-27 15:50:00,69.14,69.42,69.14,69.19,659797.0,69.14,69.42,69.14,69.19,659797.0
2025-01-28 09:30:00,69.48,69.5,69.0,69.1,154412.0,69.48,69.5,69.0,69.1,154412.0
2025-01-28 09:40:00,69.17,69.66,69.05,69.31,104979.0,69.17,69.66,69.05,69.31,104979.0
2025-01-28 09:50:00,69.31,69.41,69.24,69.34,28346.0,69.31,69.41,69.24,69.34,28346.0
2025-01-28 10:00:00,69.33,69.62,69.31,69.59,37265.0,69.33,69.62,69.31,69.59,37265.0
2025-01-28 10:10:00,69.6,70.1,69.59,69.95,88203.0,69.6,70.1,69.59,69.95,88203.0
2025-01-28 10:20:00,69.97,70.56,69.97,70.5,118131.0,69.97,70.56,69.97,70.5,118131.0
2025-01-28 10:30:00,70.51,70.9,70.48,70.71,419602.0,70.51,70.9,70.48,70.71,419602.0
2025-01-28 10:40:00,70.71,71.18,70.5,71.15,341184.0,70.71,71.18,70.5,71.15,341184.0
2025-01-28 10:50:00,71.15,71.51,71.15,71.38,150091.0,71.15,71.51,71.15,71.38,150091.0
2025-01-28 11:00:00,71.38,71.45,70.94,71.08,60953.0,71.38,71.45,70.94,71.08,60953.0
2025-01-28 11:10:00,71.08,71.23,70.99,71.09,69435.0,71.08,71.23,70.99,71.09,69435.0
2025-01-28 11:20:00,71.1,71.33,71.0,71.09,72376.0,71.1,71.33,71.0,71.09,72376.0
2025-01-28 11:30:00,71.1,71.26,71.04,71.25,51184.0,71.1,71.26,71.04,71.25,51184.0
2025-01-28 11:40:00,71.24,71.31,71.19,71.3,44410.0,71.24,71.31,71.19,71.3,44410.0
2025-01-28 11:50:00,71.3,71.32,71.19,71.28,72286.0,71.3,71.32,71.19,71.28,72286.0
2025-01-28 12:00:00,71.29,71.54,71.29,71.53,163562.0,71.29,71.54,71.29,71.53,163562.0
2025-01-28 12:10:00,71.53,71.57,71.48,71.54,33099.0,71.53,71.57,71.48,71.54,33099.0
2025-01-28 12:20:00,71.54,71.62,71.5,71.61,43452.0,71.54,71.62,71.5,71.61,43452.0
2025-01-28 12:30:00,71.6,71.83,71.6,71.74,51272.0,71.6,71.83,71.6,71.74,51272.0
2025-01-28 12:40:00,71.73,71.84,71.68,71.84,58904.0,71.73,71.84,71.68,71.84,58904.0
2025-01-28 12:50:00,71.84,72.25,71.83,72.19,109349.0,71.84,72.25,71.83,72.19,109349.0
2025-01-28 13:00:00,72.18,72.19,71.83,71.84,119678.0,72.18,72.19,71.83,71.84,119678.0
2025-01-28 13:10:00,71.81,72.13,71.79,72.1,36661.0,71.81,72.13,71.79,72.1,36661.0
2025-01-28 13:20:00,72.09,72.16,72.08,72.14,58415.0,72.09,72.16,72.08,72.14,58415.0
2025-01-28 13:30:00,72.15,72.15,72.01,72.03,44596.0,72.15,72.15,72.01,72.03,44596.0
2025-01-28 13:40:00,72.02,72.23,71.94,72.21,46885.0,72.02,72.23,71.94,72.21,46885.0
2025-01-28 13:50:00,72.24,72.38,72.24,72.34,39311.0,72.24,72.38,72.24,72.34,39311.0
2025-01-28 14:00:00,72.35,72.39,72.26,72.33,54121.0,72.35,72.39,72.26,72.33,54121.0
2025-01-28 14:10:00,72.33,72.34,72.19,72.3,84136.0,72.33,72.34,72.19,72.3,84136.0
2025-01-28 14:20:00,72.31,72.47,72.3,72.43,40821.0,72.31,72.47,72.3,72.43,40821.0
2025-01-28 14:30:00,72.43,72.54,72.4,72.53,63087.0,72.43,72.54,72.4,72.53,63087.0
2025-01-28 14:40:00,72.54,72.59,72.51,72.55,40733.0,72.54,72.59,72.51,72.55,40733.0
2025-01-28 14:50:00,72.55,72.65,72.51,72.61,32196.0,72.55,72.65,72.51,72.61,32196.0
2025-01-28 15:00:00,72.62,72.68,72.43,72.55,181351.0,72.62,72.68,72.43,72.55,181351.0
2025-01-28 15:10:00,72.54,72.6,72.53,72.59,55304.0,72.54,72.6,72.53,72.59,55304.0
2025-01-28 15:20:00,72.58,72.71,72.51,72.53,139877.0,72.58,72.71,72.51,72.53,139877.0
2025-01-28 15:30:00,72.53,72.57,72.47,72.55,291291.0,72.53,72.57,72.47,72.55,291291.0
2025-01-28 15:40:00,72.55,72.68,72.54,72.57,198916.0,72.55,72.68,72.54,72.57,198916.0
2025-01-28 15:50:00,72.56,72.74,72.46,72.56,494060.0,72.56,72.74,72.46,72.56,494060.0
2025-01-29 09:30:00,72.5,72.99,72.11,72.33,99574.0,72.5,72.99,72.11,72.33,99574.0
2025-01-29 09:40:00,72.25,72.33,71.92,72.18,34593.0,72.25,72.33,71.92,72.18,34593.0
2025-01-29 09:50:00,72.15,72.42,72.1,72.2,36592.0,72.15,72.42,72.1,72.2,36592.0
2025-01-29 10:00:00,72.27,72.57,72.03,72.54,62554.0,72.27,72.57,72.03,72.54,62554.0
2025-01-29 10:10:00,72.5,72.59,71.92,71.98,123420.0,72.5,72.59,71.92,71.98,123420.0
2025-01-29 10:20:00,71.95,71.98,71.84,71.86,41102.0,71.95,71.98,71.84,71.86,41102.0
2025-01-29 10:30:00,71.84,71.87,71.61,71.87,19742.0,71.84,71.87,71.61,71.87,19742.0
2025-01-29 10:40:00,71.88,71.98,71.73,71.76,51770.0,71.88,71.98,71.73,71.76,51770.0
2025-01-29 10:50:00,71.78,71.87,71.71,71.71,51714.0,71.78,71.87,71.71,71.71,51714.0
2025-01-29 11:00:00,71.73,71.73,71.6,71.69,26695.0,71.73,71.73,71.6,71.69,26695.0
2025-01-29 11:10:00,71.68,71.86,71.58,71.86,27711.0,71.68,71.86,71.58,71.86,27711.0
2025-01-29 11:20:00,71.85,71.92,71.67,71.75,47570.0,71.85,71.92,71.67,71.75,47570.0
2025-01-29 11:30:00,71.75,71.78,71.68,71.77,25840.0,71.75,71.78,71.68,71.77,25840.0
2025-01-29 11:40:00,71.76,71.83,71.68,71.77,36779.0,71.76,71.83,71.68,71.77,36779.0
2025-01-29 11:50:00,71.77,71.86,71.75,71.81,28921.0,71.77,71.86,71.75,71.81,28921.0
2025-01-29 12:00:00,71.81,72.01,71.79,71.97,36332.0,71.81,72.01,71.79,71.97,36332.0
2025-01-29 12:10:00,71.97,72.03,71.88,71.91,43547.0,71.97,72.03,71.88,71.91,43547.0
2025-01-29 12:20:00,71.9,71.95,71.88,71.91,10398.0,71.9,71.95,71.88,71.91,10398.0
2025-01-29 12:30:00,71.91,71.97,71.87,71.88,13706.0,71.91,71.97,71.87,71.88,13706.0
2025-01-29 12:40:00,71.87,71.9,71.75,71.77,14036.0,71.87,71.9,71.75,71.77,14036.0
2025-01-29 12:50:00,71.78,71.84,71.74,71.75,15614.0,71.78,71.84,71.74,71.75,15614.0
2025-01-29 13:00:00,71.75,71.8,71.67,71.78,21243.0,71.75,71.8,71.67,71.78,21243.0
2025-01-29 13:10:00,71.79,71.85,71.74,71.84,21391.0,71.79,71.85,71.74,71.84,21391.0
2025-01-29 13:20:00,71.84,72.03,71.8,72.03,33267.0,71.84,72.03,71.8,72.03,33267.0
2025-01-29 13:30:00,72.04,72.09,71.97,71.97,27596.0,72.04,72.09,71.97,71.97,27596.0
2025-01-29 13:40:00,71.98,72.03,71.96,71.99,24055.0,71.98,72.03,71.96,71.99,24055.0
2025-01-29 13:50:00,72.0,72.01,71.93,71.95,39528.0,72.0,72.01,71.93,71.95,39528.0
2025-01-29 14:00:00,71.93,71.95,71.73,71.76,27670.0,71.93,71.95,71.73,71.76,27670.0
2025-01-29 14:10:00,71.76,71.81,71.64,71.68,28892.0,71.76,71.81,71.64,71.68,28892.0
2025-01-29 14:20:00,71.69,71.69,71.51,71.55,30656.0,71.69,71.69,71.51,71.55,30656.0
2025-01-29 14:30:00,71.55,71.71,71.54,71.69,39529.0,71.55,71.71,71.54,71.69,39529.0
2025-01-29 14:40:00,71.68,71.85,71.6,71.73,26681.0,71.68,71.85,71.6,71.73,26681.0
2025-01-29 14:50:00,71.75,71.87,71.7,71.82,29024.0,71.75,71.87,71.7,71.82,29024.0
2025-01-29 15:00:00,71.8,71.86,71.53,71.59,27538.0,71.8,71.86,71.53,71.59,27538.0
2025-01-29 15:10:00,71.59,71.63,71.32,71.41,50326.0,71.59,71.63,71.32,71.41,50326.0
2025-01-29 15:20:00,71.41,71.52,71.39,71.41,57668.0,71.41,71.52,71.39,71.41,57668.0
2025-01-29 15:30:00,71.42,71.48,71.22,71.23,52677.0,71.42,71.48,71.22,71.23,52677.0
2025-01-29 15:40:00,71.24,71.29,71.15,71.29,104245.0,71.24,71.29,71.15,71.29,104245.0
2025-01-29 15:50:00,71.3,71.4,71.11,71.14,286543.0,71.3,71.4,71.11,71.14,286543.0
2025-01-30 09:30:00,73.11,73.76,72.82,73.5,201176.0,73.11,73.76,72.82,73.5,201176.0
2025-01-30 09:40:00,73.6,73.67,73.43,73.5,82428.0,73.6,73.67,73.43,73.5,82428.0
2025-01-30 09:50:00,73.51,73.61,73.38,73.57,51230.0,73.51,73.61,73.38,73.57,51230.0
2025-01-30 10:00:00,73.58,73.6,73.13,73.16,75828.0,73.58,73.6,73.13,73.16,75828.0
2025-01-30 10:10:00,73.15,73.38,73.15,73.21,153125.0,73.15,73.38,73.15,73.21,153125.0
2025-01-30 10:20:00,73.21,73.23,72.76,72.78,316856.0,73.21,73.23,72.76,72.78,316856.0
2025-01-30 10:30:00,72.79,72.83,72.65,72.78,74977.0,72.79,72.83,72.65,72.78,74977.0
2025-01-30 10:40:00,72.79,72.91,72.63,72.9,76680.0,72.79,72.91,72.63,72.9,76680.0
2025-01-30 10:50:00,72.9,72.92,72.8,72.87,37275.0,72.9,72.92,72.8,72.87,37275.0
2025-01-30 11:00:00,72.88,73.45,72.87,73.43,98712.0,72.88,73.45,72.87,73.43,98712.0
2025-01-30 11:10:00,73.44,73.75,73.42,73.74,79031.0,73.44,73.75,73.42,73.74,79031.0
2025-01-30 11:20:00,73.74,73.78,73.47,73.54,47876.0,73.74,73.78,73.47,73.54,47876.0
2025-01-30 11:30:00,73.56,73.66,73.45,73.61,31951.0,73.56,73.66,73.45,73.61,31951.0
2025-01-30 11:40:00,73.62,73.65,73.48,73.48,22060.0,73.62,73.65,73.48,73.48,22060.0
2025-01-30 11:50:00,73.5,73.56,73.44,73.5,35166.0,73.5,73.56,73.44,73.5,35166.0
2025-01-30 12:00:00,73.51,73.61,73.48,73.57,44799.0,73.51,73.61,73.48,73.57,44799.0
2025-01-30 12:10:00,73.56,73.57,73.4,73.48,28066.0,73.56,73.57,73.4,73.48,28066.0
2025-01-30 12:20:00,73.48,73.55,73.43,73.46,17450.0,73.48,73.55,73.43,73.46,17450.0
2025-01-30 12:30:00,73.47,73.57,73.44,73.56,21046.0,73.47,73.57,73.44,73.56,21046.0
2025-01-30 12:40:00,73.55,73.6,73.53,73.55,23190.0,73.55,73.6,73.53,73.55,23190.0
2025-01-30 12:50:00,73.56,73.57,73.42,73.42,25828.0,73.56,73.57,73.42,73.42,25828.0
2025-01-30 13:00:00,73.42,73.49,73.35,73.41,43898.0,73.42,73.49,73.35,73.41,43898.0
2025-01-30 13:10:00,73.41,73.61,73.4,73.46,31382.0,73.41,73.61,73.4,73.46,31382.0
2025-01-30 13:20:00,73.48,73.54,73.47,73.52,28036.0,73.48,73.54,73.47,73.52,28036.0
2025-01-30 13:30:00,73.52,73.62,73.52,73.56,42887.0,73.52,73.62,73.52,73.56,42887.0
2025-01-30 13:40:00,73.56,73.63,73.42,73.55,35359.0,73.56,73.63,73.42,73.55,35359.0
2025-01-30 13:50:00,73.56,73.65,73.49,73.62,53779.0,73.56,73.65,73.49,73.62,53779.0
2025-01-30 14:00:00,73.62,73.88,73.61,73.78,125677.0,73.62,73.88,73.61,73.78,125677.0
2025-01-30 14:10:00,73.78,73.85,73.71,73.72,78977.0,73.78,73.85,73.71,73.72,78977.0
2025-01-30 14:20:00,73.72,73.8,73.7,73.74,51225.0,73.72,73.8,73.7,73.74,51225.0
2025-01-30 14:30:00,73.73,73.74,73.65,73.69,39734.0,73.73,73.74,73.65,73.69,39734.0
2025-01-30 14:40:00,73.69,73.7,73.49,73.66,54048.0,73.69,73.7,73.49,73.66,54048.0
2025-01-30 14:50:00,73.66,73.66,73.5,73.64,51276.0,73.66,73.66,73.5,73.64,51276.0
2025-01-30 15:00:00,73.64,73.74,73.59,73.64,48568.0,73.64,73.74,73.59,73.64,48568.0
2025-01-30 15:10:00,73.63,73.69,73.51,73.52,57001.0,73.63,73.69,73.51,73.52,57001.0
2025-01-30 15:20:00,73.52,73.71,73.49,73.65,94166.0,73.52,73.71,73.49,73.65,94166.0
2025-01-30 15:30:00,73.64,73.69,73.3,73.3,81794.0,73.64,73.69,73.3,73.3,81794.0
2025-01-30 15:40:00,73.3,73.3,73.04,73.25,103844.0,73.3,73.3,73.04,73.25,103844.0
2025-01-30 15:50:00,73.24,73.43,73.1,73.22,470320.0,73.24,73.43,73.1,73.22,470320.0
2025-01-31 09:30:00,73.33,73.33,72.95,73.1,40272.0,73.33,73.33,72.95,73.1,40272.0
2025-01-31 09:40:00,73.13,73.31,72.99,73.28,19952.0,73.13,73.31,72.99,73.28,19952.0
2025-01-31 09:50:00,73.27,73.41,73.16,73.29,20850.0,73.27,73.41,73.16,73.29,20850.0
2025-01-31 10:00:00,73.31,73.44,73.25,73.26,13512.0,73.31,73.44,73.25,73.26,13512.0
2025-01-31 10:10:00,73.29,73.41,73.11,73.25,26324.0,73.29,73.41,73.11,73.25,26324.0
2025-01-31 10:20:00,73.22,73.29,73.04,73.05,36144.0,73.22,73.29,73.04,73.05,36144.0
2025-01-31 10:30:00,73.05,73.28,73.05,73.19,25061.0,73.05,73.28,73.05,73.19,25061.0
2025-01-31 10:40:00,73.19,73.23,73.02,73.07,10509.0,73.19,73.23,73.02,73.07,10509.0
2025-01-31 10:50:00,73.08,73.12,73.0,73.02,16057.0,73.08,73.12,73.0,73.02,16057.0
2025-01-31 11:00:00,73.03,73.21,73.03,73.18,14303.0,73.03,73.21,73.03,73.18,14303.0
2025-01-31 11:10:00,73.17,73.22,73.08,73.14,12974.0,73.17,73.22,73.08,73.14,12974.0
2025-01-31 11:20:00,73.15,73.24,73.11,73.15,13559.0,73.15,73.24,73.11,73.15,13559.0
2025-01-31 11:30:00,73.13,73.19,73.08,73.19,14950.0,73.13,73.19,73.08,73.19,14950.0
2025-01-31 11:40:00,73.19,73.26,73.17,73.23,14294.0,73.19,73.26,73.17,73.23,14294.0
2025-01-31 11:50:00,73.22,73.3,73.19,73.22,33703.0,73.22,73.3,73.19,73.22,33703.0
2025-01-31 12:00:00,73.15,73.23,73.12,73.2,12427.0,73.15,73.23,73.12,73.2,12427.0
2025-01-31 12:10:00,73.21,73.22,73.13,73.21,9752.0,73.21,73.22,73.13,73.21,9752.0
2025-01-31 12:20:00,73.22,73.3,73.22,73.3,7231.0,73.22,73.3,73.22,73.3,7231.0
2025-01-31 12:30:00,73.3,73.43,73.27,73.42,19967.0,73.3,73.43,73.27,73.42,19967.0
2025-01-31 12:40:00,73.42,73.47,73.31,73.39,16981.0,73.42,73.47,73.31,73.39,16981.0
2025-01-31 12:50:00,73.39,73.39,73.24,73.24,9896.0,73.39,73.39,73.24,73.24,9896.0
2025-01-31 13:00:00,73.25,73.28,73.24,73.27,8910.0,73.25,73.28,73.24,73.27,8910.0
2025-01-31 13:10:00,73.27,73.32,73.08,73.13,10606.0,73.27,73.32,73.08,73.13,10606.0
2025-01-31 13:20:00,73.12,73.14,72.98,73.07,20008.0,73.12,73.14,72.98,73.07,20008.0
2025-01-31 13:30:00,73.07,73.11,72.68,72.75,26742.0,73.07,73.11,72.68,72.75,26742.0
2025-01-31 13:40:00,72.75,72.8,72.71,72.76,23964.0,72.75,72.8,72.71,72.76,23964.0
2025-01-31 13:50:00,72.8,72.85,72.6,72.66,18082.0,72.8,72.85,72.6,72.66,18082.0
2025-01-31 14:00:00,72.66,72.74,72.51,72.57,49990.0,72.66,72.74,72.51,72.57,49990.0
2025-01-31 14:10:00,72.56,72.68,72.55,72.61,21338.0,72.56,72.68,72.55,72.61,21338.0
2025-01-31 14:20:00,72.6,72.82,72.56,72.81,23672.0,72.6,72.82,72.56,72.81,23672.0
2025-01-31 14:30:00,72.82,73.02,72.82,72.97,33482.0,72.82,73.02,72.82,72.97,33482.0
2025-01-31 14:40:00,72.97,72.97,72.72,72.85,20720.0,72.97,72.97,72.72,72.85,20720.0
2025-01-31 14:50:00,72.86,73.05,72.82,72.98,30152.0,72.86,73.05,72.82,72.98,30152.0
2025-01-31 15:00:00,72.96,73.0,72.58,72.63,36715.0,72.96,73.0,72.58,72.63,36715.0
2025-01-31 15:10:00,72.64,72.76,72.6,72.63,69220.0,72.64,72.76,72.6,72.63,69220.0
2025-01-31 15:20:00,72.63,72.69,72.5,72.51,66345.0,72.63,72.69,72.5,72.51,66345.0
2025-01-31 15:30:00,72.53,72.63,72.49,72.57,102984.0,72.53,72.63,72.49,72.57,102984.0
2025-01-31 15:40:00,72.59,72.6,72.47,72.57,64310.0,72.59,72.6,72.47,72.57,64310.0
2025-01-31 15:50:00,72.58,72.69,72.39,72.47,311679.0,72.58,72.69,72.39,72.47,311679.0
2025-02-03 09:30:00,71.53,72.34,71.25,72.13,184777.0,71.53,72.34,71.25,72.13,184777.0
2025-02-03 09:40:00,72.09,72.32,71.85,72.1,49594.0,72.09,72.32,71.85,72.1,49594.0
2025-02-03 09:50:00,72.12,72.12,71.67,71.67,44912.0,72.12,72.12,71.67,71.67,44912.0
2025-02-03 10:00:00,71.65,71.73,71.46,71.57,49539.0,71.65,71.73,71.46,71.57,49539.0
2025-02-03 10:10:00,71.54,71.65,71.38,71.39,41104.0,71.54,71.65,71.38,71.39,41104.0
2025-02-03 10:20:00,71.42,72.02,71.37,72.0,103104.0,71.42,72.02,71.37,72.0,103104.0
2025-02-03 10:30:00,71.96,71.97,71.74,71.84,64631.0,71.96,71.97,71.74,71.84,64631.0
2025-02-03 10:40:00,71.83,72.07,71.82,71.83,45541.0,71.83,72.07,71.82,71.83,45541.0
2025-02-03 10:50:00,71.87,71.95,71.77,71.82,34281.0,71.87,71.95,71.77,71.82,34281.0
2025-02-03 11:00:00,71.79,72.0,71.75,71.92,37996.0,71.79,72.0,71.75,71.92,37996.0
2025-02-03 11:10:00,71.95,72.2,71.94,72.09,45505.0,71.95,72.2,71.94,72.09,45505.0
2025-02-03 11:20:00,72.09,72.12,71.92,71.94,25999.0,72.09,72.12,71.92,71.94,25999.0
2025-02-03 11:30:00,71.95,72.05,71.8,72.05,24709.0,71.95,72.05,71.8,72.05,24709.0
2025-02-03 11:40:00,72.05,72.25,72.04,72.08,25792.0,72.05,72.25,72.04,72.08,25792.0
2025-02-03 11:50:00,72.1,72.2,72.04,72.16,19165.0,72.1,72.2,72.04,72.16,19165.0
2025-02-03 12:00:00,72.16,72.22,71.98,72.0,22038.0,72.16,72.22,71.98,72.0,22038.0
2025-02-03 12:10:00,72.01,72.13,72.01,72.11,28547.0,72.01,72.13,72.01,72.11,28547.0
2025-02-03 12:20:00,72.13,72.36,72.13,72.22,26806.0,72.13,72.36,72.13,72.22,26806.0
2025-02-03 12:30:00,72.19,72.25,72.02,72.06,18153.0,72.19,72.25,72.02,72.06,18153.0
2025-02-03 12:40:00,72.05,72.07,71.94,72.05,19717.0,72.05,72.07,71.94,72.05,19717.0
2025-02-03 12:50:00,72.05,72.13,71.92,72.05,32215.0,72.05,72.13,71.92,72.05,32215.0
2025-02-03 13:00:00,72.02,72.13,71.89,72.02,21589.0,72.02,72.13,71.89,72.02,21589.0
2025-02-03 13:10:00,72.04,72.1,71.98,71.98,18846.0,72.04,72.1,71.98,71.98,18846.0
2025-02-03 13:20:00,71.98,72.11,71.98,72.02,14838.0,71.98,72.11,71.98,72.02,14838.0
2025-02-03 13:30:00,72.05,72.08,71.98,72.04,27300.0,72.05,72.08,71.98,72.04,27300.0
2025-02-03 13:40:00,72.03,72.09,71.95,72.0,20028.0,72.03,72.09,71.95,72.0,20028.0
2025-02-03 13:50:00,72.02,72.1,72.02,72.05,12912.0,72.02,72.1,72.02,72.05,12912.0
2025-02-03 14:00:00,72.02,72.05,71.94,71.97,25610.0,72.02,72.05,71.94,71.97,25610.0
2025-02-03 14:10:00,71.97,71.99,71.86,71.86,29706.0,71.97,71.99,71.86,71.86,29706.0
2025-02-03 14:20:00,71.88,71.88,71.73,71.73,25103.0,71.88,71.88,71.73,71.73,25103.0
2025-02-03 14:30:00,71.73,71.77,71.69,71.72,20514.0,71.73,71.77,71.69,71.72,20514.0
2025-02-03 14:40:00,71.71,71.77,71.69,71.75,28605.0,71.71,71.77,71.69,71.75,28605.0
2025-02-03 14:50:00,71.74,71.89,71.71,71.78,56085.0,71.74,71.89,71.71,71.78,56085.0
2025-02-03 15:00:00,71.78,71.78,71.65,71.66,22935.0,71.78,71.78,71.65,71.66,22935.0
2025-02-03 15:10:00,71.66,71.66,71.52,71.6,43157.0,71.66,71.66,71.52,71.6,43157.0
2025-02-03 15:20:00,71.61,71.62,71.48,71.51,44733.0,71.61,71.62,71.48,71.51,44733.0
2025-02-03 15:30:00,71.52,71.52,71.36,71.4,67767.0,71.52,71.52,71.36,71.4,67767.0
2025-02-03 15:40:00,71.41,71.49,71.35,71.43,74540.0,71.41,71.49,71.35,71.43,74540.0
2025-02-03 15:50:00,71.43,71.55,71.34,71.41,340164.0,71.43,71.55,71.34,71.41,340164.0
2025-02-04 09:30:00,70.85,71.3,70.65,71.25,58439.0,70.85,71.3,70.65,71.25,58439.0
2025-02-04 09:40:00,71.27,71.32,70.93,70.93,17877.0,71.27,71.32,70.93,70.93,17877.0
2025-02-04 09:50:00,70.95,71.2,70.92,71.02,16457.0,70.95,71.2,70.92,71.02,16457.0
2025-02-04 10:00:00,71.03,71.15,70.97,71.14,30416.0,71.03,71.15,70.97,71.14,30416.0
2025-02-04 10:10:00,71.14,71.21,71.03,71.1,33978.0,71.14,71.21,71.03,71.1,33978.0
2025-02-04 10:20:00,71.13,71.23,70.94,70.95,18004.0,71.13,71.23,70.94,70.95,18004.0
2025-02-04 10:30:00,70.93,70.96,70.77,70.84,14276.0,70.93,70.96,70.77,70.84,14276.0
2025-02-04 10:40:00,70.84,71.01,70.8,70.9,55673.0,70.84,71.01,70.8,70.9,55673.0
2025-02-04 10:50:00,70.91,71.19,70.86,70.99,27175.0,70.91,71.19,70.86,70.99,27175.0
2025-02-04 11:00:00,71.0,71.21,70.99,71.2,21974.0,71.0,71.21,70.99,71.2,21974.0
2025-02-04 11:10:00,71.17,71.25,71.12,71.12,27877.0,71.17,71.25,71.12,71.12,27877.0
2025-02-04 11:20:00,71.1,71.1,70.85,70.88,32768.0,71.1,71.1,70.85,70.88,32768.0
2025-02-04 11:30:00,70.88,71.09,70.87,71.04,33250.0,70.88,71.09,70.87,71.04,33250.0
2025-02-04 11:40:00,71.03,71.06,70.95,70.97,21938.0,71.03,71.06,70.95,70.97,21938.0
2025-02-04 11:50:00,70.95,71.05,70.87,71.03,17014.0,70.95,71.05,70.87,71.03,17014.0
2025-02-04 12:00:00,71.02,71.17,71.02,71.15,14603.0,71.02,71.17,71.02,71.15,14603.0
2025-02-04 12:10:00,71.15,71.17,70.98,71.05,20692.0,71.15,71.17,70.98,71.05,20692.0
2025-02-04 12:20:00,71.05,71.11,70.91,70.94,40285.0,71.05,71.11,70.91,70.94,40285.0
2025-02-04 12:30:00,70.95,71.07,70.89,70.98,90054.0,70.95,71.07,70.89,70.98,90054.0
2025-02-04 12:40:00,71.01,71.12,71.0,71.11,17032.0,71.01,71.12,71.0,71.11,17032.0
2025-02-04 12:50:00,71.09,71.28,71.09,71.27,14554.0,71.09,71.28,71.09,71.27,14554.0
2025-02-04 13:00:00,71.25,71.27,71.11,71.14,13096.0,71.25,71.27,71.11,71.14,13096.0
2025-02-04 13:10:00,71.14,71.28,71.14,71.27,17652.0,71.14,71.28,71.14,71.27,17652.0
2025-02-04 13:20:00,71.25,71.32,71.2,71.21,17913.0,71.25,71.32,71.2,71.21,17913.0
2025-02-04 13:30:00,71.23,71.37,71.22,71.28,31423.0,71.23,71.37,71.22,71.28,31423.0
2025-02-04 13:40:00,71.29,71.36,71.28,71.31,17985.0,71.29,71.36,71.28,71.31,17985.0
2025-02-04 13:50:00,71.29,71.35,71.29,71.33,15433.0,71.29,71.35,71.29,71.33,15433.0
2025-02-04 14:00:00,71.31,71.37,71.31,71.35,13613.0,71.31,71.37,71.31,71.35,13613.0
2025-02-04 14:10:00,71.35,71.37,71.29,71.29,17718.0,71.35,71.37,71.29,71.29,17718.0
2025-02-04 14:20:00,71.29,71.42,71.28,71.42,29294.0,71.29,71.42,71.28,71.42,29294.0
2025-02-04 14:30:00,71.42,71.43,71.29,71.3,22709.0,71.42,71.43,71.29,71.3,22709.0
2025-02-04 14:40:00,71.3,71.36,71.15,71.2,38288.0,71.3,71.36,71.15,71.2,38288.0
2025-02-04 14:50:00,71.2,71.31,71.18,71.2,24330.0,71.2,71.31,71.18,71.2,24330.0
2025-02-04 15:00:00,71.2,71.22,71.14,71.17,24448.0,71.2,71.22,71.14,71.17,24448.0
2025-02-04 15:10:00,71.16,71.21,71.09,71.17,67398.0,71.16,71.21,71.09,71.17,67398.0
2025-02-04 15:20:00,71.17,71.25,71.16,71.23,42363.0,71.17,71.25,71.16,71.23,42363.0
2025-02-04 15:30:00,71.23,71.43,71.18,71.37,85703.0,71.23,71.43,71.18,71.37,85703.0
2025-02-04 15:40:00,71.37,71.38,71.19,71.2,102965.0,71.37,71.38,71.19,71.2,102965.0
2025-02-04 15:50:00,71.18,71.38,71.16,71.33,244707.0,71.18,71.38,71.16,71.33,244707.0
2025-02-05 09:30:00,72.0,72.05,71.67,71.75,70998.0,72.0,72.05,71.67,71.75,70998.0
2025-02-05 09:40:00,71.76,72.23,71.69,71.72,79399.0,71.76,72.23,71.69,71.72,79399.0
2025-02-05 09:50:00,71.72,71.92,71.48,71.6,47311.0,71.72,71.92,71.48,71.6,47311.0
2025-02-05 10:00:00,71.64,71.77,71.45,71.57,44361.0,71.64,71.77,71.45,71.57,44361.0
2025-02-05 10:10:00,71.58,71.92,71.47,71.92,58449.0,71.58,71.92,71.47,71.92,58449.0
2025-02-05 10:20:00,71.92,72.23,71.9,72.19,45240.0,71.92,72.23,71.9,72.19,45240.0
2025-02-05 10:30:00,72.19,72.27,71.86,71.89,74314.0,72.19,72.27,71.86,71.89,74314.0
2025-02-05 10:40:00,71.93,72.19,71.89,71.98,46454.0,71.93,72.19,71.89,71.98,46454.0
2025-02-05 10:50:00,72.0,72.07,71.89,71.98,45897.0,72.0,72.07,71.89,71.98,45897.0
2025-02-05 11:00:00,71.96,72.06,71.92,71.95,41098.0,71.96,72.06,71.92,71.95,41098.0
2025-02-05 11:10:00,71.95,72.04,71.94,72.03,41310.0,71.95,72.04,71.94,72.03,41310.0
2025-02-05 11:20:00,72.03,72.2,71.99,72.2,47506.0,72.03,72.2,71.99,72.2,47506.0
2025-02-05 11:30:00,72.2,72.26,72.14,72.2,26121.0,72.2,72.26,72.14,72.2,26121.0
2025-02-05 11:40:00,72.2,72.28,72.13,72.28,31861.0,72.2,72.28,72.13,72.28,31861.0
2025-02-05 11:50:00,72.29,72.35,72.16,72.34,45893.0,72.29,72.35,72.16,72.34,45893.0
2025-02-05 12:00:00,72.33,72.37,72.25,72.27,36699.0,72.33,72.37,72.25,72.27,36699.0
2025-02-05 12:10:00,72.26,72.26,72.18,72.22,14805.0,72.26,72.26,72.18,72.22,14805.0
2025-02-05 12:20:00,72.22,72.35,72.14,72.19,69795.0,72.22,72.35,72.14,72.19,69795.0
2025-02-05 12:30:00,72.2,72.26,72.08,72.18,42607.0,72.2,72.26,72.08,72.18,42607.0
2025-02-05 12:40:00,72.17,72.19,72.06,72.14,40079.0,72.17,72.19,72.06,72.14,40079.0
2025-02-05 12:50:00,72.13,72.13,72.01,72.04,21829.0,72.13,72.13,72.01,72.04,21829.0
2025-02-05 13:00:00,72.04,72.08,72.03,72.06,17826.0,72.04,72.08,72.03,72.06,17826.0
2025-02-05 13:10:00,72.06,72.11,72.04,72.04,13151.0,72.06,72.11,72.04,72.04,13151.0
2025-02-05 13:20:00,72.06,72.31,72.06,72.2,82714.0,72.06,72.31,72.06,72.2,82714.0
2025-02-05 13:30:00,72.2,72.32,72.18,72.26,26818.0,72.2,72.32,72.18,72.26,26818.0
2025-02-05 13:40:00,72.28,72.35,72.19,72.28,88441.0,72.28,72.35,72.19,72.28,88441.0
2025-02-05 13:50:00,72.28,72.35,72.25,72.25,31003.0,72.28,72.35,72.25,72.25,31003.0
2025-02-05 14:00:00,72.26,72.27,72.07,72.22,47710.0,72.26,72.27,72.07,72.22,47710.0
2025-02-05 14:10:00,72.2,72.2,72.08,72.15,49226.0,72.2,72.2,72.08,72.15,49226.0
2025-02-05 14:20:00,72.15,72.19,72.13,72.17,21781.0,72.15,72.19,72.13,72.17,21781.0
2025-02-05 14:30:00,72.17,72.19,72.14,72.18,22514.0,72.17,72.19,72.14,72.18,22514.0
2025-02-05 14:40:00,72.17,72.23,72.07,72.22,65455.0,72.17,72.23,72.07,72.22,65455.0
2025-02-05 14:50:00,72.23,72.25,72.11,72.12,39487.0,72.23,72.25,72.11,72.12,39487.0
2025-02-05 15:00:00,72.11,72.18,72.09,72.13,46696.0,72.11,72.18,72.09,72.13,46696.0
2025-02-05 15:10:00,72.13,72.14,72.06,72.09,38785.0,72.13,72.14,72.06,72.09,38785.0
2025-02-05 15:20:00,72.09,72.21,72.09,72.14,45754.0,72.09,72.21,72.09,72.14,45754.0
2025-02-05 15:30:00,72.14,72.24,72.12,72.17,60179.0,72.14,72.24,72.12,72.17,60179.0
2025-02-05 15:40:00,72.17,72.17,71.93,72.03,65919.0,72.17,72.17,71.93,72.03,65919.0
2025-02-05 15:50:00,72.05,72.19,72.01,72.09,296799.0,72.05,72.19,72.01,72.09,296799.0
2025-02-06 09:30:00,71.78,71.85,71.09,71.76,164724.0,71.78,71.85,71.09,71.76,164724.0
2025-02-06 09:40:00,71.72,71.9,71.45,71.53,89507.0,71.72,71.9,71.45,71.53,89507.0
2025-02-06 09:50:00,71.5,71.62,71.25,71.56,39437.0,71.5,71.62,71.25,71.56,39437.0
2025-02-06 10:00:00,71.56,71.65,71.39,71.58,122963.0,71.56,71.65,71.39,71.58,122963.0
2025-02-06 10:10:00,71.55,71.67,71.35,71.39,51910.0,71.55,71.67,71.35,71.39,51910.0
2025-02-06 10:20:00,71.41,71.51,71.29,71.34,29983.0,71.41,71.51,71.29,71.34,29983.0
2025-02-06 10:30:00,71.34,71.36,71.2,71.23,41872.0,71.34,71.36,71.2,71.23,41872.0
2025-02-06 10:40:00,71.23,71.37,71.15,71.24,72331.0,71.23,71.37,71.15,71.24,72331.0
2025-02-06 10:50:00,71.24,71.51,71.2,71.23,69643.0,71.24,71.51,71.2,71.23,69643.0
2025-02-06 11:00:00,71.24,71.48,71.23,71.38,57462.0,71.24,71.48,71.23,71.38,57462.0
2025-02-06 11:10:00,71.38,71.57,71.37,71.53,65400.0,71.38,71.57,71.37,71.53,65400.0
2025-02-06 11:20:00,71.55,71.57,71.38,71.43,51295.0,71.55,71.57,71.38,71.43,51295.0
2025-02-06 11:30:00,71.46,71.47,71.2,71.25,40319.0,71.46,71.47,71.2,71.25,40319.0
2025-02-06 11:40:00,71.27,71.34,71.25,71.26,21404.0,71.27,71.34,71.25,71.26,21404.0
2025-02-06 11:50:00,71.26,71.45,71.26,71.36,59004.0,71.26,71.45,71.26,71.36,59004.0
2025-02-06 12:00:00,71.33,71.52,71.28,71.52,35132.0,71.33,71.52,71.28,71.52,35132.0
2025-02-06 12:10:00,71.54,71.56,71.45,71.51,51923.0,71.54,71.56,71.45,71.51,51923.0
2025-02-06 12:20:00,71.49,71.53,71.32,71.32,36352.0,71.49,71.53,71.32,71.32,36352.0
2025-02-06 12:30:00,71.32,71.38,71.29,71.32,36840.0,71.32,71.38,71.29,71.32,36840.0
2025-02-06 12:40:00,71.34,71.38,71.29,71.33,26276.0,71.34,71.38,71.29,71.33,26276.0
2025-02-06 12:50:00,71.33,71.41,71.32,71.39,19258.0,71.33,71.41,71.32,71.39,19258.0
2025-02-06 13:00:00,71.39,71.42,71.24,71.25,16602.0,71.39,71.42,71.24,71.25,16602.0
2025-02-06 13:10:00,71.25,71.35,71.22,71.34,48199.0,71.25,71.35,71.22,71.34,48199.0
2025-02-06 13:20:00,71.32,71.35,71.21,71.22,22575.0,71.32,71.35,71.21,71.22,22575.0
2025-02-06 13:30:00,71.19,71.41,71.19,71.37,23770.0,71.19,71.41,71.19,71.37,23770.0
2025-02-06 13:40:00,71.37,71.43,71.21,71.24,29155.0,71.37,71.43,71.21,71.24,29155.0
2025-02-06 13:50:00,71.24,71.36,71.22,71.33,24966.0,71.24,71.36,71.22,71.33,24966.0
2025-02-06 14:00:00,71.3,71.33,71.2,71.2,30430.0,71.3,71.33,71.2,71.2,30430.0
2025-02-06 14:10:00,71.21,71.22,71.09,71.12,26256.0,71.21,71.22,71.09,71.12,26256.0
2025-02-06 14:20:00,71.12,71.19,70.98,71.02,42125.0,71.12,71.19,70.98,71.02,42125.0
2025-02-06 14:30:00,71.02,71.02,70.75,70.8,44282.0,71.02,71.02,70.75,70.8,44282.0
2025-02-06 14:40:00,70.8,70.87,70.71,70.83,495896.0,70.8,70.87,70.71,70.83,495896.0
2025-02-06 14:50:00,70.84,70.97,70.72,70.78,45907.0,70.84,70.97,70.72,70.78,45907.0
2025-02-06 15:00:00,70.78,70.97,70.77,70.95,59031.0,70.78,70.97,70.77,70.95,59031.0
2025-02-06 15:10:00,70.96,71.08,70.92,70.92,69587.0,70.96,71.08,70.92,70.92,69587.0
2025-02-06 15:20:00,70.93,70.99,70.9,70.99,53447.0,70.93,70.99,70.9,70.99,53447.0
2025-02-06 15:30:00,70.99,70.99,70.85,70.96,100112.0,70.99,70.99,70.85,70.96,100112.0
2025-02-06 15:40:00,70.95,71.09,70.93,71.09,84735.0,70.95,71.09,70.93,71.09,84735.0
2025-02-06 15:50:00,71.09,71.35,70.92,70.96,351525.0,71.09,71.35,70.92,70.96,351525.0
2025-02-07 09:30:00,71.19,71.3,70.86,71.26,33401.0,71.19,71.3,70.86,71.26,33401.0
2025-02-07 09:40:00,71.24,71.59,71.21,71.39,28148.0,71.24,71.59,71.21,71.39,28148.0
2025-02-07 09:50:00,71.42,71.67,71.37,71.67,240569.0,71.42,71.67,71.37,71.67,240569.0
2025-02-07 10:00:00,71.52,71.54,71.29,71.42,39513.0,71.52,71.54,71.29,71.42,39513.0
2025-02-07 10:10:00,71.42,71.45,71.26,71.36,21358.0,71.42,71.45,71.26,71.36,21358.0
2025-02-07 10:20:00,71.36,71.51,71.34,71.37,33113.0,71.36,71.51,71.34,71.37,33113.0
2025-02-07 10:30:00,71.36,71.48,71.26,71.37,24046.0,71.36,71.48,71.26,71.37,24046.0
2025-02-07 10:40:00,71.39,71.45,71.29,71.43,17204.0,71.39,71.45,71.29,71.43,17204.0
2025-02-07 10:50:00,71.43,71.48,71.11,71.29,32104.0,71.43,71.48,71.11,71.29,32104.0
2025-02-07 11:00:00,71.31,71.43,71.2,71.42,13200.0,71.31,71.43,71.2,71.42,13200.0
2025-02-07 11:10:00,71.42,71.68,71.33,71.54,248804.0,71.42,71.68,71.33,71.54,248804.0
2025-02-07 11:20:00,71.55,71.6,71.3,71.31,23104.0,71.55,71.6,71.3,71.31,23104.0
2025-02-07 11:30:00,71.29,71.48,71.29,71.42,19799.0,71.29,71.48,71.29,71.42,19799.0
2025-02-07 11:40:00,71.41,71.47,71.24,71.24,11267.0,71.41,71.47,71.24,71.24,11267.0
2025-02-07 11:50:00,71.26,71.29,71.16,71.22,21443.0,71.26,71.29,71.16,71.22,21443.0
2025-02-07 12:00:00,71.17,71.26,71.13,71.24,8839.0,71.17,71.26,71.13,71.24,8839.0
2025-02-07 12:10:00,71.24,71.25,71.08,71.15,11188.0,71.24,71.25,71.08,71.15,11188.0
2025-02-07 12:20:00,71.14,71.22,71.07,71.14,16648.0,71.14,71.22,71.07,71.14,16648.0
2025-02-07 12:30:00,71.14,71.18,71.09,71.18,9203.0,71.14,71.18,71.09,71.18,9203.0
2025-02-07 12:40:00,71.19,71.22,71.14,71.16,16229.0,71.19,71.22,71.14,71.16,16229.0
2025-02-07 12:50:00,71.18,71.21,71.08,71.17,16750.0,71.18,71.21,71.08,71.17,16750.0
2025-02-07 13:00:00,71.17,71.29,71.14,71.24,9902.0,71.17,71.29,71.14,71.24,9902.0
2025-02-07 13:10:00,71.23,71.26,71.2,71.25,13243.0,71.23,71.26,71.2,71.25,13243.0
2025-02-07 13:20:00,71.24,71.31,71.24,71.28,20868.0,71.24,71.31,71.24,71.28,20868.0
2025-02-07 13:30:00,71.28,71.36,71.27,71.31,28836.0,71.28,71.36,71.27,71.31,28836.0
2025-02-07 13:40:00,71.31,71.33,71.04,71.07,37712.0,71.31,71.33,71.04,71.07,37712.0
2025-02-07 13:50:00,71.06,71.09,70.92,70.92,23472.0,71.06,71.09,70.92,70.92,23472.0
2025-02-07 14:00:00,70.94,71.05,70.9,71.03,38425.0,70.94,71.05,70.9,71.03,38425.0
2025-02-07 14:10:00,71.04,71.07,70.87,70.88,21466.0,71.04,71.07,70.87,70.88,21466.0
2025-02-07 14:20:00,70.87,70.88,70.6,70.61,67409.0,70.87,70.88,70.6,70.61,67409.0
2025-02-07 14:30:00,70.6,70.82,70.6,70.77,57502.0,70.6,70.82,70.6,70.77,57502.0
2025-02-07 14:40:00,70.78,70.78,70.68,70.7,36289.0,70.78,70.78,70.68,70.7,36289.0
2025-02-07 14:50:00,70.7,70.72,70.62,70.62,41460.0,70.7,70.72,70.62,70.62,41460.0
2025-02-07 15:00:00,70.62,70.63,70.53,70.61,41994.0,70.62,70.63,70.53,70.61,41994.0
2025-02-07 15:10:00,70.61,70.61,70.51,70.58,43077.0,70.61,70.61,70.51,70.58,43077.0
2025-02-07 15:20:00,70.58,70.58,70.48,70.55,75126.0,70.58,70.58,70.48,70.55,75126.0
2025-02-07 15:30:00,70.55,70.69,70.54,70.61,67590.0,70.55,70.69,70.54,70.61,67590.0
2025-02-07 15:40:00,70.61,70.7,70.58,70.64,81644.0,70.61,70.7,70.58,70.64,81644.0
2025-02-07 15:50:00,70.69,70.73,70.32,70.34,551395.0,70.69,70.73,70.32,70.34,551395.0
2025-02-10 09:30:00,70.63,70.71,70.09,70.65,57810.0,70.63,70.71,70.09,70.65,57810.0
2025-02-10 09:40:00,70.66,71.0,70.62,70.91,33008.0,70.66,71.0,70.62,70.91,33008.0
2025-02-10 09:50:00,70.89,71.15,70.82,71.06,28216.0,70.89,71.15,70.82,71.06,28216.0
2025-02-10 10:00:00,71.06,71.21,71.0,71.08,24801.0,71.06,71.21,71.0,71.08,24801.0
2025-02-10 10:10:00,71.08,71.23,70.94,71.11,60636.0,71.08,71.23,70.94,71.11,60636.0
2025-02-10 10:20:00,71.11,71.22,71.07,71.16,53720.0,71.11,71.22,71.07,71.16,53720.0
2025-02-10 10:30:00,71.17,71.31,71.11,71.11,24520.0,71.17,71.31,71.11,71.11,24520.0
2025-02-10 10:40:00,71.11,71.18,70.98,70.99,42531.0,71.11,71.18,70.98,70.99,42531.0
2025-02-10 10:50:00,70.97,71.06,70.95,71.03,32415.0,70.97,71.06,70.95,71.03,32415.0
2025-02-10 11:00:00,71.03,71.07,70.97,70.97,25842.0,71.03,71.07,70.97,70.97,25842.0
2025-02-10 11:10:00,70.97,70.97,70.7,70.73,39506.0,70.97,70.97,70.7,70.73,39506.0
2025-02-10 11:20:00,70.72,70.72,70.53,70.63,39044.0,70.72,70.72,70.53,70.63,39044.0
2025-02-10 11:30:00,70.64,70.82,70.61,70.81,25109.0,70.64,70.82,70.61,70.81,25109.0
2025-02-10 11:40:00,70.79,70.83,70.7,70.75,23397.0,70.79,70.83,70.7,70.75,23397.0
2025-02-10 11:50:00,70.74,70.92,70.73,70.88,30427.0,70.74,70.92,70.73,70.88,30427.0
2025-02-10 12:00:00,70.89,70.95,70.86,70.94,13875.0,70.89,70.95,70.86,70.94,13875.0
2025-02-10 12:10:00,70.94,70.95,70.86,70.92,13823.0,70.94,70.95,70.86,70.92,13823.0
2025-02-10 12:20:00,70.91,70.99,70.89,70.91,15947.0,70.91,70.99,70.89,70.91,15947.0
2025-02-10 12:30:00,70.91,70.93,70.89,70.91,8482.0,70.91,70.93,70.89,70.91,8482.0
2025-02-10 12:40:00,70.91,70.93,70.84,70.85,15550.0,70.91,70.93,70.84,70.85,15550.0
2025-02-10 12:50:00,70.85,70.87,70.8,70.82,16048.0,70.85,70.87,70.8,70.82,16048.0
2025-02-10 13:00:00,70.82,70.97,70.8,70.96,23634.0,70.82,70.97,70.8,70.96,23634.0
2025-02-10 13:10:00,70.95,71.16,70.95,71.05,39404.0,70.95,71.16,70.95,71.05,39404.0
2025-02-10 13:20:00,71.06,71.12,71.03,71.12,15059.0,71.06,71.12,71.03,71.12,15059.0
2025-02-10 13:30:00,71.11,71.11,71.01,71.03,15155.0,71.11,71.11,71.01,71.03,15155.0
2025-02-10 13:40:00,71.03,71.12,71.03,71.12,16946.0,71.03,71.12,71.03,71.12,16946.0
2025-02-10 13:50:00,71.12,71.19,71.09,71.16,37779.0,71.12,71.19,71.09,71.16,37779.0
2025-02-10 14:00:00,71.15,71.23,70.88,70.91,69967.0,71.15,71.23,70.88,70.91,69967.0
2025-02-10 14:10:00,70.86,71.0,70.86,70.92,24812.0,70.86,71.0,70.86,70.92,24812.0
2025-02-10 14:20:00,70.91,70.98,70.83,70.9,16296.0,70.91,70.98,70.83,70.9,16296.0
2025-02-10 14:30:00,70.9,70.95,70.86,70.87,20848.0,70.9,70.95,70.86,70.87,20848.0
2025-02-10 14:40:00,70.87,70.95,70.86,70.92,12836.0,70.87,70.95,70.86,70.92,12836.0
2025-02-10 14:50:00,70.93,71.03,70.93,70.98,21269.0,70.93,71.03,70.93,70.98,21269.0
2025-02-10 15:00:00,70.97,71.01,70.84,70.84,22740.0,70.97,71.01,70.84,70.84,22740.0
2025-02-10 15:10:00,70.85,70.96,70.79,70.94,49915.0,70.85,70.96,70.79,70.94,49915.0
2025-02-10 15:20:00,70.94,70.99,70.84,70.86,36138.0,70.94,70.99,70.84,70.86,36138.0
2025-02-10 15:30:00,70.85,70.98,70.82,70.96,82654.0,70.85,70.98,70.82,70.96,82654.0
2025-02-10 15:40:00,70.96,71.06,70.96,71.01,73531.0,70.96,71.06,70.96,71.01,73531.0
2025-02-10 15:50:00,71.02,71.15,70.99,71.11,281173.0,71.02,71.15,70.99,71.11,281173.0
2025-02-11 09:30:00,70.73,70.84,70.32,70.56,47948.0,70.73,70.84,70.32,70.56,47948.0
2025-02-11 09:40:00,70.53,70.89,70.44,70.69,33713.0,70.53,70.89,70.44,70.69,33713.0
2025-02-11 09:50:00,70.69,70.87,70.62,70.87,45406.0,70.69,70.87,70.62,70.87,45406.0
2025-02-11 10:00:00,70.86,70.93,70.35,70.45,49136.0,70.86,70.93,70.35,70.45,49136.0
2025-02-11 10:10:00,70.45,70.68,70.41,70.6,47996.0,70.45,70.68,70.41,70.6,47996.0
2025-02-11 10:20:00,70.6,70.66,70.48,70.58,42746.0,70.6,70.66,70.48,70.58,42746.0
2025-02-11 10:30:00,70.56,70.59,70.45,70.56,32453.0,70.56,70.59,70.45,70.56,32453.0
2025-02-11 10:40:00,70.56,70.76,70.46,70.76,33091.0,70.56,70.76,70.46,70.76,33091.0
2025-02-11 10:50:00,70.74,70.84,70.71,70.75,29293.0,70.74,70.84,70.71,70.75,29293.0
2025-02-11 11:00:00,70.75,70.94,70.75,70.92,34377.0,70.75,70.94,70.75,70.92,34377.0
2025-02-11 11:10:00,70.91,70.98,70.87,70.89,31298.0,70.91,70.98,70.87,70.89,31298.0
2025-02-11 11:20:00,70.89,71.05,70.82,70.99,41199.0,70.89,71.05,70.82,70.99,41199.0
2025-02-11 11:30:00,70.99,71.04,70.94,70.97,47847.0,70.99,71.04,70.94,70.97,47847.0
2025-02-11 11:40:00,70.96,71.02,70.9,70.92,35239.0,70.96,71.02,70.9,70.92,35239.0
2025-02-11 11:50:00,70.9,70.99,70.9,70.93,29547.0,70.9,70.99,70.9,70.93,29547.0
2025-02-11 12:00:00,70.95,70.95,70.89,70.92,27880.0,70.95,70.95,70.89,70.92,27880.0
2025-02-11 12:10:00,70.92,70.94,70.76,70.76,36036.0,70.92,70.94,70.76,70.76,36036.0
2025-02-11 12:20:00,70.75,70.8,70.62,70.62,22666.0,70.75,70.8,70.62,70.62,22666.0
2025-02-11 12:30:00,70.63,70.65,70.54,70.61,26984.0,70.63,70.65,70.54,70.61,26984.0
2025-02-11 12:40:00,70.6,70.66,70.55,70.64,17197.0,70.6,70.66,70.55,70.64,17197.0
2025-02-11 12:50:00,70.65,70.65,70.51,70.53,25254.0,70.65,70.65,70.51,70.53,25254.0
2025-02-11 13:00:00,70.53,70.56,70.5,70.56,27082.0,70.53,70.56,70.5,70.56,27082.0
2025-02-11 13:10:00,70.56,70.57,70.44,70.45,35831.0,70.56,70.57,70.44,70.45,35831.0
2025-02-11 13:20:00,70.47,70.47,70.32,70.34,29713.0,70.47,70.47,70.32,70.34,29713.0
2025-02-11 13:30:00,70.34,70.72,70.33,70.64,73205.0,70.34,70.72,70.33,70.64,73205.0
2025-02-11 13:40:00,70.64,70.77,70.62,70.68,25791.0,70.64,70.77,70.62,70.68,25791.0
2025-02-11 13:50:00,70.69,70.69,70.52,70.54,30250.0,70.69,70.69,70.52,70.54,30250.0
2025-02-11 14:00:00,70.54,70.58,70.51,70.55,26645.0,70.54,70.58,70.51,70.55,26645.0
2025-02-11 14:10:00,70.55,70.64,70.51,70.62,47519.0,70.55,70.64,70.51,70.62,47519.0
2025-02-11 14:20:00,70.63,70.74,70.62,70.7,42457.0,70.63,70.74,70.62,70.7,42457.0
2025-02-11 14:30:00,70.7,70.73,70.65,70.69,21007.0,70.7,70.73,70.65,70.69,21007.0
2025-02-11 14:40:00,70.69,70.73,70.66,70.68,34366.0,70.69,70.73,70.66,70.68,34366.0
2025-02-11 14:50:00,70.68,70.86,70.66,70.74,74131.0,70.68,70.86,70.66,70.74,74131.0
2025-02-11 15:00:00,70.73,70.74,70.66,70.72,38785.0,70.73,70.74,70.66,70.72,38785.0
2025-02-11 15:10:00,70.73,70.77,70.65,70.68,60029.0,70.73,70.77,70.65,70.68,60029.0
2025-02-11 15:20:00,70.69,70.71,70.57,70.57,52199.0,70.69,70.71,70.57,70.57,52199.0
2025-02-11 15:30:00,70.58,70.67,70.57,70.63,67368.0,70.58,70.67,70.57,70.63,67368.0
2025-02-11 15:40:00,70.63,70.69,70.5,70.69,114271.0,70.63,70.69,70.5,70.69,114271.0
2025-02-11 15:50:00,70.75,71.0,70.62,70.93,412120.0,70.75,71.0,70.62,70.93,412120.0
2025-02-12 09:30:00,74.0,76.0,73.89,74.63,473332.0,74.0,76.0,73.89,74.63,473332.0
2025-02-12 09:40:00,74.63,75.75,74.57,75.27,241708.0,74.63,75.75,74.57,75.27,241708.0
2025-02-12 09:50:00,75.26,75.58,74.94,74.97,363285.0,75.26,75.58,74.94,74.97,363285.0
2025-02-12 10:00:00,74.95,75.58,74.87,75.29,174175.0,74.95,75.58,74.87,75.29,174175.0
2025-02-12 10:10:00,75.23,75.31,74.53,75.04,236558.0,75.23,75.31,74.53,75.04,236558.0
2025-02-12 10:20:00,75.07,75.75,74.96,75.16,118662.0,75.07,75.75,74.96,75.16,118662.0
2025-02-12 10:30:00,75.28,75.57,74.89,75.18,127912.0,75.28,75.57,74.89,75.18,127912.0
2025-02-12 10:40:00,75.19,75.37,74.96,75.15,152380.0,75.19,75.37,74.96,75.15,152380.0
2025-02-12 10:50:00,75.15,75.47,75.11,75.37,89296.0,75.15,75.47,75.11,75.37,89296.0
2025-02-12 11:00:00,75.35,75.6,75.22,75.36,99469.0,75.35,75.6,75.22,75.36,99469.0
2025-02-12 11:10:00,75.36,75.7,75.3,75.67,109149.0,75.36,75.7,75.3,75.67,109149.0
2025-02-12 11:20:00,75.69,75.7,74.96,75.01,67253.0,75.69,75.7,74.96,75.01,67253.0
2025-02-12 11:30:00,75.03,75.72,74.98,75.67,94417.0,75.03,75.72,74.98,75.67,94417.0
2025-02-12 11:40:00,75.65,75.77,75.41,75.75,675011.0,75.65,75.77,75.41,75.75,675011.0
2025-02-12 11:50:00,75.75,75.9,75.27,75.28,325530.0,75.75,75.9,75.27,75.28,325530.0
2025-02-12 12:00:00,75.3,75.66,75.21,75.6,49424.0,75.3,75.66,75.21,75.6,49424.0
2025-02-12 12:10:00,75.56,75.6,75.31,75.34,46854.0,75.56,75.6,75.31,75.34,46854.0
2025-02-12 12:20:00,75.38,75.43,75.17,75.4,52457.0,75.38,75.43,75.17,75.4,52457.0
2025-02-12 12:30:00,75.38,75.45,74.86,74.91,492823.0,75.38,75.45,74.86,74.91,492823.0
2025-02-12 12:40:00,74.92,74.94,74.54,74.79,112432.0,74.92,74.94,74.54,74.79,112432.0
2025-02-12 12:50:00,74.79,74.81,74.69,74.79,42183.0,74.79,74.81,74.69,74.79,42183.0
2025-02-12 13:00:00,74.79,75.01,74.76,74.98,48200.0,74.79,75.01,74.76,74.98,48200.0
2025-02-12 13:10:00,75.01,75.13,74.95,75.05,76962.0,75.01,75.13,74.95,75.05,76962.0
2025-02-12 13:20:00,75.05,75.11,74.98,75.06,61178.0,75.05,75.11,74.98,75.06,61178.0
2025-02-12 13:30:00,75.05,75.25,74.97,75.16,68340.0,75.05,75.25,74.97,75.16,68340.0
2025-02-12 13:40:00,75.18,75.26,75.09,75.16,98648.0,75.18,75.26,75.09,75.16,98648.0
2025-02-12 13:50:00,75.17,75.23,74.74,74.95,126376.0,75.17,75.23,74.74,74.95,126376.0
2025-02-12 14:00:00,74.97,75.18,74.78,74.78,249687.0,74.97,75.18,74.78,74.78,249687.0
2025-02-12 14:10:00,74.77,74.78,74.21,74.36,67428.0,74.77,74.78,74.21,74.36,67428.0
2025-02-12 14:20:00,74.32,74.45,74.1,74.28,43116.0,74.32,74.45,74.1,74.28,43116.0
2025-02-12 14:30:00,74.29,74.59,74.25,74.4,80860.0,74.29,74.59,74.25,74.4,80860.0
2025-02-12 14:40:00,74.4,74.67,74.4,74.65,40153.0,74.4,74.67,74.4,74.65,40153.0
2025-02-12 14:50:00,74.64,74.86,74.62,74.85,94349.0,74.64,74.86,74.62,74.85,94349.0
2025-02-12 15:00:00,74.86,75.5,74.85,75.2,168510.0,74.86,75.5,74.85,75.2,168510.0
2025-02-12 15:10:00,75.2,75.3,75.01,75.06,129050.0,75.2,75.3,75.01,75.06,129050.0
2025-02-12 15:20:00,75.06,75.82,75.0,75.73,121555.0,75.06,75.82,75.0,75.73,121555.0
2025-02-12 15:30:00,75.73,75.82,75.42,75.67,184984.0,75.73,75.82,75.42,75.67,184984.0
2025-02-12 15:40:00,75.69,75.9,75.44,75.49,183039.0,75.69,75.9,75.44,75.49,183039.0
2025-02-12 15:50:00,75.52,75.87,75.41,75.81,638079.0,75.52,75.87,75.41,75.81,638079.0
2025-02-13 09:30:00,76.34,76.71,75.3,75.98,331208.0,76.34,76.71,75.3,75.98,331208.0
2025-02-13 09:40:00,75.98,76.02,75.44,75.75,140668.0,75.98,76.02,75.44,75.75,140668.0
2025-02-13 09:50:00,75.76,75.82,75.18,75.18,90363.0,75.76,75.82,75.18,75.18,90363.0
2025-02-13 10:00:00,75.2,75.39,75.07,75.37,131900.0,75.2,75.39,75.07,75.37,131900.0
2025-02-13 10:10:00,75.4,75.63,75.17,75.27,61975.0,75.4,75.63,75.17,75.27,61975.0
2025-02-13 10:20:00,75.28,75.51,74.95,75.41,129248.0,75.28,75.51,74.95,75.41,129248.0
2025-02-13 10:30:00,75.43,76.05,75.43,75.58,127609.0,75.43,76.05,75.43,75.58,127609.0
2025-02-13 10:40:00,75.6,75.73,75.32,75.73,109408.0,75.6,75.73,75.32,75.73,109408.0
2025-02-13 10:50:00,75.73,76.09,75.68,75.75,52032.0,75.73,76.09,75.68,75.75,52032.0
2025-02-13 11:00:00,75.74,75.91,75.53,75.66,57163.0,75.74,75.91,75.53,75.66,57163.0
2025-02-13 11:10:00,75.64,75.76,75.58,75.67,67792.0,75.64,75.76,75.58,75.67,67792.0
2025-02-13 11:20:00,75.66,75.66,75.29,75.4,41111.0,75.66,75.66,75.29,75.4,41111.0
2025-02-13 11:30:00,75.42,75.65,75.42,75.52,30945.0,75.42,75.65,75.42,75.52,30945.0
2025-02-13 11:40:00,75.53,75.57,75.44,75.52,32425.0,75.53,75.57,75.44,75.52,32425.0
2025-02-13 11:50:00,75.53,75.61,75.45,75.61,45290.0,75.53,75.61,75.45,75.61,45290.0
2025-02-13 12:00:00,75.57,75.59,75.49,75.51,27762.0,75.57,75.59,75.49,75.51,27762.0
2025-02-13 12:10:00,75.52,75.54,75.12,75.16,49094.0,75.52,75.54,75.12,75.16,49094.0
2025-02-13 12:20:00,75.13,75.27,75.11,75.24,25370.0,75.13,75.27,75.11,75.24,25370.0
2025-02-13 12:30:00,75.26,75.3,75.19,75.22,16506.0,75.26,75.3,75.19,75.22,16506.0
2025-02-13 12:40:00,75.23,75.26,75.13,75.22,46599.0,75.23,75.26,75.13,75.22,46599.0
2025-02-13 12:50:00,75.23,75.28,75.17,75.28,44731.0,75.23,75.28,75.17,75.28,44731.0
2025-02-13 13:00:00,75.28,75.32,75.04,75.07,58010.0,75.28,75.32,75.04,75.07,58010.0
2025-02-13 13:10:00,75.01,75.17,74.88,75.03,48934.0,75.01,75.17,74.88,75.03,48934.0
2025-02-13 13:20:00,75.03,75.11,74.88,74.96,100188.0,75.03,75.11,74.88,74.96,100188.0
2025-02-13 13:30:00,74.95,75.15,74.85,75.14,46862.0,74.95,75.15,74.85,75.14,46862.0
2025-02-13 13:40:00,75.14,75.29,75.04,75.27,32996.0,75.14,75.29,75.04,75.27,32996.0
2025-02-13 13:50:00,75.26,75.35,75.16,75.29,25073.0,75.26,75.35,75.16,75.29,25073.0
2025-02-13 14:00:00,75.31,75.44,75.19,75.43,30809.0,75.31,75.44,75.19,75.43,30809.0
2025-02-13 14:10:00,75.44,75.66,75.41,75.62,48411.0,75.44,75.66,75.41,75.62,48411.0
2025-02-13 14:20:00,75.62,75.67,75.52,75.52,31159.0,75.62,75.67,75.52,75.52,31159.0
2025-02-13 14:30:00,75.53,75.63,75.51,75.59,18526.0,75.53,75.63,75.51,75.59,18526.0
2025-02-13 14:40:00,75.58,75.6,75.55,75.56,23603.0,75.58,75.6,75.55,75.56,23603.0
2025-02-13 14:50:00,75.56,75.65,75.54,75.6,37304.0,75.56,75.65,75.54,75.6,37304.0
2025-02-13 15:00:00,75.6,75.74,75.6,75.72,29190.0,75.6,75.74,75.6,75.72,29190.0
2025-02-13 15:10:00,75.7,75.82,75.69,75.78,51424.0,75.7,75.82,75.69,75.78,51424.0
2025-02-13 15:20:00,75.78,75.79,75.66,75.73,37783.0,75.78,75.79,75.66,75.73,37783.0
2025-02-13 15:30:00,75.73,75.83,75.68,75.82,44633.0,75.73,75.83,75.68,75.82,44633.0
2025-02-13 15:40:00,75.82,75.95,75.82,75.88,68467.0,75.82,75.95,75.82,75.88,68467.0
2025-02-13 15:50:00,75.88,76.03,75.82,75.99,538975.0,75.88,76.03,75.82,75.99,538975.0
2025-02-14 09:30:00,76.2,76.42,75.84,76.05,83509.0,76.2,76.42,75.84,76.05,83509.0
2025-02-14 09:40:00,76.01,76.58,75.93,76.31,79432.0,76.01,76.58,75.93,76.31,79432.0
2025-02-14 09:50:00,76.25,76.26,75.85,75.9,53760.0,76.25,76.26,75.85,75.9,53760.0
2025-02-14 10:00:00,75.85,76.28,75.74,76.27,61352.0,75.85,76.28,75.74,76.27,61352.0
2025-02-14 10:10:00,76.24,76.26,76.09,76.16,37491.0,76.24,76.26,76.09,76.16,37491.0
2025-02-14 10:20:00,76.11,76.4,76.11,76.26,50546.0,76.11,76.4,76.11,76.26,50546.0
2025-02-14 10:30:00,76.27,76.42,76.05,76.25,60385.0,76.27,76.42,76.05,76.25,60385.0
2025-02-14 10:40:00,76.25,76.34,76.14,76.34,28135.0,76.25,76.34,76.14,76.34,28135.0
2025-02-14 10:50:00,76.31,76.42,76.29,76.35,42590.0,76.31,76.42,76.29,76.35,42590.0
2025-02-14 11:00:00,76.38,76.43,76.25,76.37,41975.0,76.38,76.43,76.25,76.37,41975.0
2025-02-14 11:10:00,76.37,76.43,76.15,76.17,46960.0,76.37,76.43,76.15,76.17,46960.0
2025-02-14 11:20:00,76.14,76.35,76.11,76.31,47770.0,76.14,76.35,76.11,76.31,47770.0
2025-02-14 11:30:00,76.31,76.35,76.23,76.32,32397.0,76.31,76.35,76.23,76.32,32397.0
2025-02-14 11:40:00,76.31,76.44,76.3,76.33,63987.0,76.31,76.44,76.3,76.33,63987.0
2025-02-14 11:50:00,76.33,76.41,76.29,76.4,27821.0,76.33,76.41,76.29,76.4,27821.0
2025-02-14 12:00:00,76.38,76.42,76.35,76.37,22478.0,76.38,76.42,76.35,76.37,22478.0
2025-02-14 12:10:00,76.37,76.37,76.29,76.33,16269.0,76.37,76.37,76.29,76.33,16269.0
2025-02-14 12:20:00,76.34,76.38,76.33,76.36,24571.0,76.34,76.38,76.33,76.36,24571.0
2025-02-14 12:30:00,76.36,76.38,76.32,76.37,20932.0,76.36,76.38,76.32,76.37,20932.0
2025-02-14 12:40:00,76.36,76.41,76.3,76.31,36585.0,76.36,76.41,76.3,76.31,36585.0
2025-02-14 12:50:00,76.31,76.33,76.15,76.25,82245.0,76.31,76.33,76.15,76.25,82245.0
2025-02-14 13:00:00,76.24,76.31,76.23,76.31,71966.0,76.24,76.31,76.23,76.31,71966.0
2025-02-14 13:10:00,76.31,76.44,76.31,76.4,30072.0,76.31,76.44,76.31,76.4,30072.0
2025-02-14 13:20:00,76.39,76.46,76.38,76.45,35090.0,76.39,76.46,76.38,76.45,35090.0
2025-02-14 13:30:00,76.48,76.64,76.48,76.64,38165.0,76.48,76.64,76.48,76.64,38165.0
2025-02-14 13:40:00,76.65,76.73,76.64,76.67,27755.0,76.65,76.73,76.64,76.67,27755.0
2025-02-14 13:50:00,76.67,76.71,76.56,76.58,25656.0,76.67,76.71,76.56,76.58,25656.0
2025-02-14 14:00:00,76.58,76.63,76.36,76.41,80331.0,76.58,76.63,76.36,76.41,80331.0
2025-02-14 14:10:00,76.39,76.39,76.14,76.17,37971.0,76.39,76.39,76.14,76.17,37971.0
2025-02-14 14:20:00,76.15,76.18,76.02,76.15,33089.0,76.15,76.18,76.02,76.15,33089.0
2025-02-14 14:30:00,76.15,76.21,76.1,76.21,27407.0,76.15,76.21,76.1,76.21,27407.0
2025-02-14 14:40:00,76.21,76.25,76.13,76.17,72165.0,76.21,76.25,76.13,76.17,72165.0
2025-02-14 14:50:00,76.15,76.19,76.08,76.19,36465.0,76.15,76.19,76.08,76.19,36465.0
2025-02-14 15:00:00,76.19,76.26,76.19,76.25,49318.0,76.19,76.26,76.19,76.25,49318.0
2025-02-14 15:10:00,76.25,76.28,76.16,76.21,70840.0,76.25,76.28,76.16,76.21,70840.0
2025-02-14 15:20:00,76.21,76.31,76.13,76.26,116580.0,76.21,76.31,76.13,76.26,116580.0
2025-02-14 15:30:00,76.27,76.29,76.07,76.08,67049.0,76.27,76.29,76.07,76.08,67049.0
2025-02-14 15:40:00,76.07,76.27,75.98,76.27,190913.0,76.07,76.27,75.98,76.27,190913.0
2025-02-14 15:50:00,76.27,76.42,76.17,76.18,390219.0,76.27,76.42,76.17,76.18,390219.0
2025-02-18 09:30:00,75.86,76.43,75.56,75.93,106443.0,75.86,76.43,75.56,75.93,106443.0
2025-02-18 09:40:00,75.92,76.6,75.91,76.49,55588.0,75.92,76.6,75.91,76.49,55588.0
2025-02-18 09:50:00,76.46,76.67,76.4,76.47,125531.0,76.46,76.67,76.4,76.47,125531.0
2025-02-18 10:00:00,76.47,76.57,76.2,76.34,397984.0,76.47,76.57,76.2,76.34,397984.0
2025-02-18 10:10:00,76.34,76.6,76.29,76.47,139266.0,76.34,76.6,76.29,76.47,139266.0
2025-02-18 10:20:00,76.45,76.49,76.32,76.36,85529.0,76.45,76.49,76.32,76.36,85529.0
2025-02-18 10:30:00,76.35,76.43,76.22,76.42,101964.0,76.35,76.43,76.22,76.42,101964.0
2025-02-18 10:40:00,76.42,76.45,76.26,76.32,28925.0,76.42,76.45,76.26,76.32,28925.0
2025-02-18 10:50:00,76.31,76.42,76.26,76.4,38775.0,76.31,76.42,76.26,76.4,38775.0
2025-02-18 11:00:00,76.4,76.51,76.3,76.34,37138.0,76.4,76.51,76.3,76.34,37138.0
2025-02-18 11:10:00,76.34,76.37,76.22,76.3,37341.0,76.34,76.37,76.22,76.3,37341.0
2025-02-18 11:20:00,76.29,76.31,76.08,76.09,52009.0,76.29,76.31,76.08,76.09,52009.0
2025-02-18 11:30:00,76.1,76.14,76.02,76.1,32724.0,76.1,76.14,76.02,76.1,32724.0
2025-02-18 11:40:00,76.1,76.14,76.08,76.14,28096.0,76.1,76.14,76.08,76.14,28096.0
2025-02-18 11:50:00,76.14,76.25,76.14,76.19,26237.0,76.14,76.25,76.14,76.19,26237.0
2025-02-18 12:00:00,76.18,76.18,76.09,76.1,21865.0,76.18,76.18,76.09,76.1,21865.0
2025-02-18 12:10:00,76.11,76.14,76.08,76.12,43279.0,76.11,76.14,76.08,76.12,43279.0
2025-02-18 12:20:00,76.12,76.18,76.08,76.16,36421.0,76.12,76.18,76.08,76.16,36421.0
2025-02-18 12:30:00,76.17,76.24,76.16,76.19,14898.0,76.17,76.24,76.16,76.19,14898.0
2025-02-18 12:40:00,76.2,76.33,76.17,76.32,33251.0,76.2,76.33,76.17,76.32,33251.0
2025-02-18 12:50:00,76.33,76.42,76.33,76.4,15555.0,76.33,76.42,76.33,76.4,15555.0
2025-02-18 13:00:00,76.37,76.45,76.23,76.3,39373.0,76.37,76.45,76.23,76.3,39373.0
2025-02-18 13:10:00,76.3,76.3,76.1,76.18,39455.0,76.3,76.3,76.1,76.18,39455.0
2025-02-18 13:20:00,76.19,76.27,76.12,76.22,39340.0,76.19,76.27,76.12,76.22,39340.0
2025-02-18 13:30:00,76.22,76.24,76.14,76.21,29339.0,76.22,76.24,76.14,76.21,29339.0
2025-02-18 13:40:00,76.22,76.35,76.21,76.35,25065.0,76.22,76.35,76.21,76.35,25065.0
2025-02-18 13:50:00,76.35,76.39,76.32,76.38,19842.0,76.35,76.39,76.32,76.38,19842.0
2025-02-18 14:00:00,76.39,76.43,76.23,76.24,33084.0,76.39,76.43,76.23,76.24,33084.0
2025-02-18 14:10:00,76.24,76.34,76.19,76.28,65510.0,76.24,76.34,76.19,76.28,65510.0
2025-02-18 14:20:00,76.27,76.32,76.15,76.22,80412.0,76.27,76.32,76.15,76.22,80412.0
2025-02-18 14:30:00,76.21,76.21,76.15,76.15,40493.0,76.21,76.21,76.15,76.15,40493.0
2025-02-18 14:40:00,76.15,76.26,76.12,76.22,60581.0,76.15,76.26,76.12,76.22,60581.0
2025-02-18 14:50:00,76.2,76.25,76.13,76.13,56542.0,76.2,76.25,76.13,76.13,56542.0
2025-02-18 15:00:00,76.13,76.14,75.98,76.04,60754.0,76.13,76.14,75.98,76.04,60754.0
2025-02-18 15:10:00,76.04,76.04,75.93,76.03,103357.0,76.04,76.04,75.93,76.03,103357.0
2025-02-18 15:20:00,76.02,76.09,75.81,75.82,95056.0,76.02,76.09,75.81,75.82,95056.0
2025-02-18 15:30:00,75.83,76.15,75.82,76.05,58811.0,75.83,76.15,75.82,76.05,58811.0
2025-02-18 15:40:00,76.03,76.06,75.81,75.81,65709.0,76.03,76.06,75.81,75.81,65709.0
2025-02-18 15:50:00,75.82,75.88,75.56,75.68,296696.0,75.82,75.88,75.56,75.68,296696.0
2025-02-19 09:30:00,75.49,76.24,75.4,76.15,93892.0,75.49,76.24,75.4,76.15,93892.0
2025-02-19 09:40:00,76.15,76.5,76.06,76.06,67157.0,76.15,76.5,76.06,76.06,67157.0
2025-02-19 09:50:00,76.08,76.12,75.66,75.68,41409.0,76.08,76.12,75.66,75.68,41409.0
2025-02-19 10:00:00,75.71,75.72,75.44,75.57,57528.0,75.71,75.72,75.44,75.57,57528.0
2025-02-19 10:10:00,75.56,75.72,75.29,75.54,62842.0,75.56,75.72,75.29,75.54,62842.0
2025-02-19 10:20:00,75.54,75.67,75.4,75.59,61463.0,75.54,75.67,75.4,75.59,61463.0
2025-02-19 10:30:00,75.61,75.72,75.49,75.59,51211.0,75.61,75.72,75.49,75.59,51211.0
2025-02-19 10:40:00,75.56,75.68,75.56,75.64,23371.0,75.56,75.68,75.56,75.64,23371.0
2025-02-19 10:50:00,75.64,75.64,75.41,75.47,48521.0,75.64,75.64,75.41,75.47,48521.0
2025-02-19 11:00:00,75.45,75.55,75.32,75.34,37740.0,75.45,75.55,75.32,75.34,37740.0
2025-02-19 11:10:00,75.32,75.55,75.3,75.38,75346.0,75.32,75.55,75.3,75.38,75346.0
2025-02-19 11:20:00,75.4,75.41,75.23,75.29,23049.0,75.4,75.41,75.23,75.29,23049.0
2025-02-19 11:30:00,75.29,75.31,75.11,75.13,32258.0,75.29,75.31,75.11,75.13,32258.0
2025-02-19 11:40:00,75.13,75.18,75.07,75.17,27221.0,75.13,75.18,75.07,75.17,27221.0
2025-02-19 11:50:00,75.17,75.27,75.14,75.23,18389.0,75.17,75.27,75.14,75.23,18389.0
2025-02-19 12:00:00,75.24,75.44,75.22,75.42,15461.0,75.24,75.44,75.22,75.42,15461.0
2025-02-19 12:10:00,75.43,75.57,75.39,75.55,19424.0,75.43,75.57,75.39,75.55,19424.0
2025-02-19 12:20:00,75.56,75.59,75.44,75.45,13963.0,75.56,75.59,75.44,75.45,13963.0
2025-02-19 12:30:00,75.43,75.54,75.42,75.53,9897.0,75.43,75.54,75.42,75.53,9897.0
2025-02-19 12:40:00,75.53,75.67,75.48,75.63,47596.0,75.53,75.67,75.48,75.63,47596.0
2025-02-19 12:50:00,75.62,75.68,75.59,75.59,25951.0,75.62,75.68,75.59,75.59,25951.0
2025-02-19 13:00:00,75.59,75.62,75.26,75.39,35275.0,75.59,75.62,75.26,75.39,35275.0
2025-02-19 13:10:00,75.4,75.45,75.32,75.44,14229.0,75.4,75.45,75.32,75.44,14229.0
2025-02-19 13:20:00,75.44,75.45,75.38,75.38,11023.0,75.44,75.45,75.38,75.38,11023.0
2025-02-19 13:30:00,75.4,75.42,75.33,75.35,11009.0,75.4,75.42,75.33,75.35,11009.0
2025-02-19 13:40:00,75.35,75.37,75.16,75.16,19361.0,75.35,75.37,75.16,75.16,19361.0
2025-02-19 13:50:00,75.2,75.2,75.05,75.06,18373.0,75.2,75.2,75.05,75.06,18373.0
2025-02-19 14:00:00,75.09,75.11,75.02,75.02,18430.0,75.09,75.11,75.02,75.02,18430.0
2025-02-19 14:10:00,75.02,75.05,74.95,74.99,32035.0,75.02,75.05,74.95,74.99,32035.0
2025-02-19 14:20:00,75.02,75.06,74.88,74.94,55881.0,75.02,75.06,74.88,74.94,55881.0
2025-02-19 14:30:00,74.95,74.96,74.86,74.94,27059.0,74.95,74.96,74.86,74.94,27059.0
2025-02-19 14:40:00,74.94,74.97,74.89,74.93,36006.0,74.94,74.97,74.89,74.93,36006.0
2025-02-19 14:50:00,74.94,74.96,74.87,74.89,26002.0,74.94,74.96,74.87,74.89,26002.0
2025-02-19 15:00:00,74.89,74.91,74.85,74.85,31200.0,74.89,74.91,74.85,74.85,31200.0
2025-02-19 15:10:00,74.86,74.91,74.85,74.86,33234.0,74.86,74.91,74.85,74.86,33234.0
2025-02-19 15:20:00,74.86,74.94,74.82,74.87,60984.0,74.86,74.94,74.82,74.87,60984.0
2025-02-19 15:30:00,74.85,74.88,74.72,74.78,62810.0,74.85,74.88,74.72,74.78,62810.0
2025-02-19 15:40:00,74.78,74.81,74.56,74.64,81720.0,74.78,74.81,74.56,74.64,81720.0
2025-02-19 15:50:00,74.7,74.83,74.58,74.68,274205.0,74.7,74.83,74.58,74.68,274205.0
2025-02-20 09:30:00,74.4,74.58,74.33,74.48,44086.0,74.4,74.58,74.33,74.48,44086.0
2025-02-20 09:40:00,74.46,74.84,74.46,74.73,31697.0,74.46,74.84,74.46,74.73,31697.0
2025-02-20 09:50:00,74.75,74.77,74.41,74.41,23083.0,74.75,74.77,74.41,74.41,23083.0
2025-02-20 10:00:00,74.43,74.57,74.25,74.48,24517.0,74.43,74.57,74.25,74.48,24517.0
2025-02-20 10:10:00,74.48,74.81,74.32,74.81,31080.0,74.48,74.81,74.32,74.81,31080.0
2025-02-20 10:20:00,74.8,74.86,74.63,74.84,25729.0,74.8,74.86,74.63,74.84,25729.0
2025-02-20 10:30:00,74.84,74.91,74.79,74.9,24964.0,74.84,74.91,74.79,74.9,24964.0
2025-02-20 10:40:00,74.89,74.94,74.82,74.91,18358.0,74.89,74.94,74.82,74.91,18358.0
2025-02-20 10:50:00,74.92,74.99,74.78,74.83,22078.0,74.92,74.99,74.78,74.83,22078.0
2025-02-20 11:00:00,74.83,74.99,74.81,74.99,18178.0,74.83,74.99,74.81,74.99,18178.0
2025-02-20 11:10:00,75.0,75.14,75.0,75.07,27121.0,75.0,75.14,75.0,75.07,27121.0
2025-02-20 11:20:00,75.06,75.21,75.06,75.18,18232.0,75.06,75.21,75.06,75.18,18232.0
2025-02-20 11:30:00,75.16,75.18,75.05,75.1,10145.0,75.16,75.18,75.05,75.1,10145.0
2025-02-20 11:40:00,75.11,75.12,75.01,75.05,16111.0,75.11,75.12,75.01,75.05,16111.0
2025-02-20 11:50:00,75.06,75.06,74.89,74.9,22061.0,75.06,75.06,74.89,74.9,22061.0
2025-02-20 12:00:00,74.91,74.95,74.86,74.86,23603.0,74.91,74.95,74.86,74.86,23603.0
2025-02-20 12:10:00,74.86,74.94,74.81,74.9,13800.0,74.86,74.94,74.81,74.9,13800.0
2025-02-20 12:20:00,74.89,74.89,74.77,74.84,11699.0,74.89,74.89,74.77,74.84,11699.0
2025-02-20 12:30:00,74.82,74.89,74.82,74.83,11419.0,74.82,74.89,74.82,74.83,11419.0
2025-02-20 12:40:00,74.84,74.97,74.82,74.84,12464.0,74.84,74.97,74.82,74.84,12464.0
2025-02-20 12:50:00,74.84,74.85,74.75,74.79,13904.0,74.84,74.85,74.75,74.79,13904.0
2025-02-20 13:00:00,74.78,74.8,74.68,74.77,15918.0,74.78,74.8,74.68,74.77,15918.0
2025-02-20 13:10:00,74.76,74.78,74.66,74.67,10773.0,74.76,74.78,74.66,74.67,10773.0
2025-02-20 13:20:00,74.66,74.67,74.53,74.55,9863.0,74.66,74.67,74.53,74.55,9863.0
2025-02-20 13:30:00,74.53,74.64,74.5,74.64,15036.0,74.53,74.64,74.5,74.64,15036.0
2025-02-20 13:40:00,74.64,74.74,74.61,74.67,35372.0,74.64,74.74,74.61,74.67,35372.0
2025-02-20 13:50:00,74.68,74.73,74.66,74.69,15513.0,74.68,74.73,74.66,74.69,15513.0
2025-02-20 14:00:00,74.69,74.71,74.62,74.64,20162.0,74.69,74.71,74.62,74.64,20162.0
2025-02-20 14:10:00,74.64,74.68,74.48,74.54,30241.0,74.64,74.68,74.48,74.54,30241.0
2025-02-20 14:20:00,74.54,74.55,74.43,74.45,20747.0,74.54,74.55,74.43,74.45,20747.0
2025-02-20 14:30:00,74.44,74.52,74.4,74.51,25474.0,74.44,74.52,74.4,74.51,25474.0
2025-02-20 14:40:00,74.51,74.73,74.51,74.71,26882.0,74.51,74.73,74.51,74.71,26882.0
2025-02-20 14:50:00,74.72,74.74,74.67,74.67,20853.0,74.72,74.74,74.67,74.67,20853.0
2025-02-20 15:00:00,74.67,74.72,74.65,74.67,26729.0,74.67,74.72,74.65,74.67,26729.0
2025-02-20 15:10:00,74.68,74.69,74.59,74.66,33541.0,74.68,74.69,74.59,74.66,33541.0
2025-02-20 15:20:00,74.67,74.8,74.62,74.64,46697.0,74.67,74.8,74.62,74.64,46697.0
2025-02-20 15:30:00,74.64,74.66,74.56,74.58,37481.0,74.64,74.66,74.56,74.58,37481.0
2025-02-20 15:40:00,74.59,74.61,74.44,74.53,95785.0,74.59,74.61,74.44,74.53,95785.0
2025-02-20 15:50:00,74.54,74.79,74.54,74.71,275510.0,74.54,74.79,74.54,74.71,275510.0
2025-02-21 09:30:00,74.31,74.66,74.1,74.32,161999.0,74.31,74.66,74.1,74.32,161999.0
2025-02-21 09:40:00,74.25,74.38,73.5,73.89,38265.0,74.25,74.38,73.5,73.89,38265.0
2025-02-21 09:50:00,73.81,74.06,73.76,73.93,27608.0,73.81,74.06,73.76,73.93,27608.0
2025-02-21 10:00:00,73.91,74.22,73.74,74.17,21595.0,73.91,74.22,73.74,74.17,21595.0
2025-02-21 10:10:00,74.17,74.4,74.11,74.12,22049.0,74.17,74.4,74.11,74.12,22049.0
2025-02-21 10:20:00,74.13,74.17,73.94,74.01,22244.0,74.13,74.17,73.94,74.01,22244.0
2025-02-21 10:30:00,74.02,74.05,73.92,74.04,19002.0,74.02,74.05,73.92,74.04,19002.0
2025-02-21 10:40:00,74.06,74.14,73.99,74.06,22609.0,74.06,74.14,73.99,74.06,22609.0
2025-02-21 10:50:00,74.06,74.19,74.02,74.08,28071.0,74.06,74.19,74.02,74.08,28071.0
2025-02-21 11:00:00,74.09,74.32,74.09,74.25,24149.0,74.09,74.32,74.09,74.25,24149.0
2025-02-21 11:10:00,74.25,74.36,74.16,74.32,16465.0,74.25,74.36,74.16,74.32,16465.0
2025-02-21 11:20:00,74.34,74.34,74.13,74.23,12829.0,74.34,74.34,74.13,74.23,12829.0
2025-02-21 11:30:00,74.21,74.23,74.15,74.22,14651.0,74.21,74.23,74.15,74.22,14651.0
2025-02-21 11:40:00,74.23,74.23,74.06,74.08,9773.0,74.23,74.23,74.06,74.08,9773.0
2025-02-21 11:50:00,74.07,74.07,73.92,74.0,16878.0,74.07,74.07,73.92,74.0,16878.0
2025-02-21 12:00:00,74.01,74.14,73.96,74.11,15368.0,74.01,74.14,73.96,74.11,15368.0
2025-02-21 12:10:00,74.1,74.16,74.04,74.06,26646.0,74.1,74.16,74.04,74.06,26646.0
2025-02-21 12:20:00,74.07,74.09,73.94,74.0,22895.0,74.07,74.09,73.94,74.0,22895.0
2025-02-21 12:30:00,74.0,74.03,73.86,73.87,11251.0,74.0,74.03,73.86,73.87,11251.0
2025-02-21 12:40:00,73.86,73.92,73.84,73.88,15169.0,73.86,73.92,73.84,73.88,15169.0
2025-02-21 12:50:00,73.87,73.95,73.83,73.93,17465.0,73.87,73.95,73.83,73.93,17465.0
2025-02-21 13:00:00,73.93,73.95,73.83,73.86,28935.0,73.93,73.95,73.83,73.86,28935.0
2025-02-21 13:10:00,73.87,74.01,73.82,73.82,17871.0,73.87,74.01,73.82,73.82,17871.0
2025-02-21 13:20:00,73.84,73.85,73.73,73.74,14778.0,73.84,73.85,73.73,73.74,14778.0
2025-02-21 13:30:00,73.74,73.79,73.68,73.7,20675.0,73.74,73.79,73.68,73.7,20675.0
2025-02-21 13:40:00,73.71,73.72,73.45,73.52,83079.0,73.71,73.72,73.45,73.52,83079.0
2025-02-21 13:50:00,73.53,73.57,73.49,73.53,23472.0,73.53,73.57,73.49,73.53,23472.0
2025-02-21 14:00:00,73.53,73.59,73.49,73.49,23914.0,73.53,73.59,73.49,73.49,23914.0
2025-02-21 14:10:00,73.5,73.6,73.49,73.56,14698.0,73.5,73.6,73.49,73.56,14698.0
2025-02-21 14:20:00,73.56,73.6,73.51,73.54,20468.0,73.56,73.6,73.51,73.54,20468.0
2025-02-21 14:30:00,73.53,73.6,73.51,73.53,21921.0,73.53,73.6,73.51,73.53,21921.0
2025-02-21 14:40:00,73.53,73.57,73.46,73.46,29030.0,73.53,73.57,73.46,73.46,29030.0
2025-02-21 14:50:00,73.47,73.49,73.36,73.44,43955.0,73.47,73.49,73.36,73.44,43955.0
2025-02-21 15:00:00,73.43,73.49,73.39,73.42,34183.0,73.43,73.49,73.39,73.42,34183.0
2025-02-21 15:10:00,73.42,73.51,73.39,73.49,34369.0,73.42,73.51,73.39,73.49,34369.0
2025-02-21 15:20:00,73.48,73.56,73.46,73.53,46406.0,73.48,73.56,73.46,73.53,46406.0
2025-02-21 15:30:00,73.53,73.58,73.39,73.51,102970.0,73.53,73.58,73.39,73.51,102970.0
2025-02-21 15:40:00,73.51,73.53,73.36,73.48,78829.0,73.51,73.53,73.36,73.48,78829.0
2025-02-21 15:50:00,73.49,73.56,73.2,73.31,385129.0,73.49,73.56,73.2,73.31,385129.0
2025-02-24 09:30:00,73.61,73.9,73.08,73.11,77827.0,73.61,73.9,73.08,73.11,77827.0
2025-02-24 09:40:00,73.12,73.65,72.92,72.96,71670.0,73.12,73.65,72.92,72.96,71670.0
2025-02-24 09:50:00,72.94,73.29,72.84,72.89,47732.0,72.94,73.29,72.84,72.89,47732.0
2025-02-24 10:00:00,72.89,73.46,72.82,73.42,47433.0,72.89,73.46,72.82,73.42,47433.0
2025-02-24 10:10:00,73.42,73.46,72.82,72.91,182950.0,73.42,73.46,72.82,72.91,182950.0
2025-02-24 10:20:00,72.95,73.06,72.86,73.0,55806.0,72.95,73.06,72.86,73.0,55806.0
2025-02-24 10:30:00,73.01,73.05,72.67,72.74,48747.0,73.01,73.05,72.67,72.74,48747.0
2025-02-24 10:40:00,72.72,72.8,72.52,72.57,31684.0,72.72,72.8,72.52,72.57,31684.0
2025-02-24 10:50:00,72.59,72.63,72.28,72.54,114224.0,72.59,72.63,72.28,72.54,114224.0
2025-02-24 11:00:00,72.52,72.67,72.38,72.52,58078.0,72.52,72.67,72.38,72.52,58078.0
2025-02-24 11:10:00,72.52,72.68,72.48,72.66,41759.0,72.52,72.68,72.48,72.66,41759.0
2025-02-24 11:20:00,72.71,72.78,72.65,72.68,36649.0,72.71,72.78,72.65,72.68,36649.0
2025-02-24 11:30:00,72.71,72.72,72.62,72.7,19401.0,72.71,72.72,72.62,72.7,19401.0
2025-02-24 11:40:00,72.69,72.71,72.43,72.65,50712.0,72.69,72.71,72.43,72.65,50712.0
2025-02-24 11:50:00,72.64,72.7,72.52,72.53,35128.0,72.64,72.7,72.52,72.53,35128.0
2025-02-24 12:00:00,72.53,72.61,72.46,72.58,51124.0,72.53,72.61,72.46,72.58,51124.0
2025-02-24 12:10:00,72.56,72.64,72.34,72.42,71318.0,72.56,72.64,72.34,72.42,71318.0
2025-02-24 12:20:00,72.41,72.48,72.26,72.29,42539.0,72.41,72.48,72.26,72.29,42539.0
2025-02-24 12:30:00,72.31,72.35,72.2,72.35,46786.0,72.31,72.35,72.2,72.35,46786.0
2025-02-24 12:40:00,72.36,72.69,72.33,72.55,98678.0,72.36,72.69,72.33,72.55,98678.0
2025-02-24 12:50:00,72.55,72.55,72.32,72.38,39651.0,72.55,72.55,72.32,72.38,39651.0
2025-02-24 13:00:00,72.38,72.4,72.28,72.38,67464.0,72.38,72.4,72.28,72.38,67464.0
2025-02-24 13:10:00,72.41,72.41,72.28,72.39,68066.0,72.41,72.41,72.28,72.39,68066.0
2025-02-24 13:20:00,72.39,72.51,72.31,72.51,36323.0,72.39,72.51,72.31,72.51,36323.0
2025-02-24 13:30:00,72.5,72.65,72.4,72.58,102073.0,72.5,72.65,72.4,72.58,102073.0
2025-02-24 13:40:00,72.6,72.64,72.54,72.58,20273.0,72.6,72.64,72.54,72.58,20273.0
2025-02-24 13:50:00,72.59,72.65,72.54,72.63,70806.0,72.59,72.65,72.54,72.63,70806.0
2025-02-24 14:00:00,72.63,72.73,72.41,72.42,59741.0,72.63,72.73,72.41,72.42,59741.0
2025-02-24 14:10:00,72.43,72.43,72.3,72.39,34492.0,72.43,72.43,72.3,72.39,34492.0
2025-02-24 14:20:00,72.39,72.42,72.29,72.31,35791.0,72.39,72.42,72.29,72.31,35791.0
2025-02-24 14:30:00,72.33,72.46,72.32,72.36,24793.0,72.33,72.46,72.32,72.36,24793.0
2025-02-24 14:40:00,72.37,72.61,72.35,72.57,56786.0,72.37,72.61,72.35,72.57,56786.0
2025-02-24 14:50:00,72.57,72.67,72.53,72.64,34568.0,72.57,72.67,72.53,72.64,34568.0
2025-02-24 15:00:00,72.66,72.77,72.65,72.7,32766.0,72.66,72.77,72.65,72.7,32766.0
2025-02-24 15:10:00,72.69,72.7,72.61,72.69,29422.0,72.69,72.7,72.61,72.69,29422.0
2025-02-24 15:20:00,72.7,72.81,72.67,72.81,33014.0,72.7,72.81,72.67,72.81,33014.0
2025-02-24 15:30:00,72.81,72.91,72.81,72.88,67122.0,72.81,72.91,72.81,72.88,67122.0
2025-02-24 15:40:00,72.88,72.89,72.69,72.83,76058.0,72.88,72.89,72.69,72.83,76058.0
2025-02-24 15:50:00,72.84,72.91,72.64,72.77,308041.0,72.84,72.91,72.64,72.77,308041.0
2025-02-25 09:30:00,72.94,73.12,72.4,72.5,86126.0,72.94,73.12,72.4,72.5,86126.0
2025-02-25 09:40:00,72.47,72.56,71.68,71.73,33161.0,72.47,72.56,71.68,71.73,33161.0
2025-02-25 09:50:00,71.79,71.95,71.11,71.11,125964.0,71.79,71.95,71.11,71.11,125964.0
2025-02-25 10:00:00,71.09,71.69,71.04,71.53,169149.0,71.09,71.69,71.04,71.53,169149.0
2025-02-25 10:10:00,71.53,71.6,71.1,71.1,58260.0,71.53,71.6,71.1,71.1,58260.0
2025-02-25 10:20:00,71.07,71.22,70.82,71.22,178987.0,71.07,71.22,70.82,71.22,178987.0
2025-02-25 10:30:00,71.19,71.25,70.81,70.97,74511.0,71.19,71.25,70.81,70.97,74511.0
2025-02-25 10:40:00,70.95,71.02,70.84,70.85,33196.0,70.95,71.02,70.84,70.85,33196.0
2025-02-25 10:50:00,70.85,70.96,70.77,70.8,143619.0,70.85,70.96,70.77,70.8,143619.0
2025-02-25 11:00:00,70.8,70.95,70.68,70.9,106533.0,70.8,70.95,70.68,70.9,106533.0
2025-02-25 11:10:00,70.89,70.89,70.72,70.73,37074.0,70.89,70.89,70.72,70.73,37074.0
2025-02-25 11:20:00,70.72,70.89,70.72,70.83,42769.0,70.72,70.89,70.72,70.83,42769.0
2025-02-25 11:30:00,70.86,70.86,70.64,70.66,24997.0,70.86,70.86,70.64,70.66,24997.0
2025-02-25 11:40:00,70.67,70.7,70.55,70.66,103434.0,70.67,70.7,70.55,70.66,103434.0
2025-02-25 11:50:00,70.68,70.78,70.62,70.75,47442.0,70.68,70.78,70.62,70.75,47442.0
2025-02-25 12:00:00,70.75,70.8,70.7,70.77,47858.0,70.75,70.8,70.7,70.77,47858.0
2025-02-25 12:10:00,70.78,70.94,70.78,70.8,25524.0,70.78,70.94,70.78,70.8,25524.0
2025-02-25 12:20:00,70.81,71.14,70.75,71.06,70921.0,70.81,71.14,70.75,71.06,70921.0
2025-02-25 12:30:00,71.05,71.19,71.04,71.17,32095.0,71.05,71.19,71.04,71.17,32095.0
2025-02-25 12:40:00,71.17,71.28,71.16,71.23,29182.0,71.17,71.28,71.16,71.23,29182.0
2025-02-25 12:50:00,71.23,71.28,71.19,71.23,26410.0,71.23,71.28,71.19,71.23,26410.0
2025-02-25 13:00:00,71.24,71.45,71.24,71.42,24451.0,71.24,71.45,71.24,71.42,24451.0
2025-02-25 13:10:00,71.44,71.44,71.28,71.28,56567.0,71.44,71.44,71.28,71.28,56567.0
2025-02-25 13:20:00,71.28,71.31,71.12,71.17,23364.0,71.28,71.31,71.12,71.17,23364.0
2025-02-25 13:30:00,71.17,71.45,71.17,71.43,25331.0,71.17,71.45,71.17,71.43,25331.0
2025-02-25 13:40:00,71.43,71.44,71.31,71.41,21839.0,71.43,71.44,71.31,71.41,21839.0
2025-02-25 13:50:00,71.42,71.46,71.27,71.28,76318.0,71.42,71.46,71.27,71.28,76318.0
2025-02-25 14:00:00,71.27,71.29,71.05,71.08,50684.0,71.27,71.29,71.05,71.08,50684.0
2025-02-25 14:10:00,71.07,71.08,70.88,70.88,41787.0,71.07,71.08,70.88,70.88,41787.0
2025-02-25 14:20:00,70.87,70.87,70.76,70.86,27560.0,70.87,70.87,70.76,70.86,27560.0
2025-02-25 14:30:00,70.86,71.11,70.86,71.09,38598.0,70.86,71.11,70.86,71.09,38598.0
2025-02-25 14:40:00,71.08,71.26,71.06,71.21,47075.0,71.08,71.26,71.06,71.21,47075.0
2025-02-25 14:50:00,71.21,71.32,71.12,71.13,38776.0,71.21,71.32,71.12,71.13,38776.0
2025-02-25 15:00:00,71.12,71.21,71.09,71.11,33765.0,71.12,71.21,71.09,71.11,33765.0
2025-02-25 15:10:00,71.11,71.14,70.96,71.13,56667.0,71.11,71.14,70.96,71.13,56667.0
2025-02-25 15:20:00,71.14,71.49,71.08,71.43,185536.0,71.14,71.49,71.08,71.43,185536.0
2025-02-25 15:30:00,71.42,71.51,71.31,71.37,60211.0,71.42,71.51,71.31,71.37,60211.0
2025-02-25 15:40:00,71.37,71.42,71.2,71.42,108585.0,71.37,71.42,71.2,71.42,108585.0
2025-02-25 15:50:00,71.41,71.65,71.4,71.45,498542.0,71.41,71.65,71.4,71.45,498542.0
2025-02-26 09:30:00,71.55,72.24,71.21,72.16,71371.0,71.55,72.24,71.21,72.16,71371.0
2025-02-26 09:40:00,72.1,72.26,71.97,72.13,35125.0,72.1,72.26,71.97,72.13,35125.0
2025-02-26 09:50:00,72.1,72.18,71.87,72.03,25661.0,72.1,72.18,71.87,72.03,25661.0
2025-02-26 10:00:00,72.02,72.4,72.02,72.32,36076.0,72.02,72.4,72.02,72.32,36076.0
2025-02-26 10:10:00,72.32,72.35,72.06,72.08,33296.0,72.32,72.35,72.06,72.08,33296.0
2025-02-26 10:20:00,72.0,72.17,71.97,72.03,19149.0,72.0,72.17,71.97,72.03,19149.0
2025-02-26 10:30:00,72.08,72.08,71.87,71.89,42162.0,72.08,72.08,71.87,71.89,42162.0
2025-02-26 10:40:00,71.91,72.02,71.88,72.02,36017.0,71.91,72.02,71.88,72.02,36017.0
2025-02-26 10:50:00,72.02,72.07,71.85,71.87,34900.0,72.02,72.07,71.85,71.87,34900.0
2025-02-26 11:00:00,71.87,72.23,71.84,72.15,24494.0,71.87,72.23,71.84,72.15,24494.0
2025-02-26 11:10:00,72.13,72.24,72.1,72.21,16210.0,72.13,72.24,72.1,72.21,16210.0
2025-02-26 11:20:00,72.18,72.2,71.97,72.04,17526.0,72.18,72.2,71.97,72.04,17526.0
2025-02-26 11:30:00,72.02,72.14,71.98,72.07,34141.0,72.02,72.14,71.98,72.07,34141.0
2025-02-26 11:40:00,72.07,72.09,71.93,72.0,20355.0,72.07,72.09,71.93,72.0,20355.0
2025-02-26 11:50:00,72.01,72.08,71.94,71.95,13103.0,72.01,72.08,71.94,71.95,13103.0
2025-02-26 12:00:00,71.97,72.12,71.97,72.06,6870.0,71.97,72.12,71.97,72.06,6870.0
2025-02-26 12:10:00,72.07,72.17,72.05,72.1,14683.0,72.07,72.17,72.05,72.1,14683.0
2025-02-26 12:20:00,72.08,72.29,72.08,72.29,26799.0,72.08,72.29,72.08,72.29,26799.0
2025-02-26 12:30:00,72.31,72.33,72.14,72.16,32959.0,72.31,72.33,72.14,72.16,32959.0
2025-02-26 12:40:00,72.12,72.19,72.03,72.09,14792.0,72.12,72.19,72.03,72.09,14792.0
2025-02-26 12:50:00,72.08,72.11,71.86,71.96,17185.0,72.08,72.11,71.86,71.96,17185.0
2025-02-26 13:00:00,71.98,72.04,71.95,71.99,8574.0,71.98,72.04,71.95,71.99,8574.0
2025-02-26 13:10:00,71.98,72.08,71.97,72.06,17324.0,71.98,72.08,71.97,72.06,17324.0
2025-02-26 13:20:00,72.05,72.08,71.87,71.87,16666.0,72.05,72.08,71.87,71.87,16666.0
2025-02-26 13:30:00,71.87,71.92,71.84,71.84,11967.0,71.87,71.92,71.84,71.84,11967.0
2025-02-26 13:40:00,71.85,71.87,71.65,71.7,18686.0,71.85,71.87,71.65,71.7,18686.0
2025-02-26 13:50:00,71.7,71.79,71.64,71.69,12903.0,71.7,71.79,71.64,71.69,12903.0
2025-02-26 14:00:00,71.67,71.79,71.66,71.76,18502.0,71.67,71.79,71.66,71.76,18502.0
2025-02-26 14:10:00,71.76,71.97,71.74,71.93,46911.0,71.76,71.97,71.74,71.93,46911.0
2025-02-26 14:20:00,71.93,72.07,71.92,71.97,33745.0,71.93,72.07,71.92,71.97,33745.0
2025-02-26 14:30:00,71.95,71.98,71.91,71.97,15493.0,71.95,71.98,71.91,71.97,15493.0
2025-02-26 14:40:00,71.97,72.08,71.97,72.07,11518.0,71.97,72.08,71.97,72.07,11518.0
2025-02-26 14:50:00,72.06,72.06,71.87,71.91,19537.0,72.06,72.06,71.87,71.91,19537.0
2025-02-26 15:00:00,71.91,71.98,71.82,71.87,25154.0,71.91,71.98,71.82,71.87,25154.0
2025-02-26 15:10:00,71.87,71.87,71.68,71.87,60321.0,71.87,71.87,71.68,71.87,60321.0
2025-02-26 15:20:00,71.86,71.98,71.77,71.78,27234.0,71.86,71.98,71.77,71.78,27234.0
2025-02-26 15:30:00,71.75,71.97,71.75,71.93,31604.0,71.75,71.97,71.75,71.93,31604.0
2025-02-26 15:40:00,71.92,72.04,71.87,71.94,66266.0,71.92,72.04,71.87,71.94,66266.0
2025-02-26 15:50:00,71.94,72.05,71.89,71.98,229439.0,71.94,72.05,71.89,71.98,229439.0
2025-02-27 09:30:00,71.66,72.1,71.4,72.0,43469.0,71.66,72.1,71.4,72.0,43469.0
2025-02-27 09:40:00,71.98,72.21,71.82,72.2,52551.0,71.98,72.21,71.82,72.2,52551.0
2025-02-27 09:50:00,72.2,72.21,72.03,72.1,26815.0,72.2,72.21,72.03,72.1,26815.0
2025-02-27 10:00:00,72.08,72.37,71.87,72.37,62413.0,72.08,72.37,71.87,72.37,62413.0
2025-02-27 10:10:00,72.35,72.56,72.35,72.54,29385.0,72.35,72.56,72.35,72.54,29385.0
2025-02-27 10:20:00,72.54,72.64,72.37,72.48,29064.0,72.54,72.64,72.37,72.48,29064.0
2025-02-27 10:30:00,72.45,72.5,72.37,72.41,45710.0,72.45,72.5,72.37,72.41,45710.0
2025-02-27 10:40:00,72.4,72.55,72.39,72.51,53994.0,72.4,72.55,72.39,72.51,53994.0
2025-02-27 10:50:00,72.5,72.52,72.22,72.31,41505.0,72.5,72.52,72.22,72.31,41505.0
2025-02-27 11:00:00,72.31,72.43,72.28,72.39,50923.0,72.31,72.43,72.28,72.39,50923.0
2025-02-27 11:10:00,72.39,72.61,72.39,72.56,88916.0,72.39,72.61,72.39,72.56,88916.0
2025-02-27 11:20:00,72.57,72.61,72.32,72.36,39871.0,72.57,72.61,72.32,72.36,39871.0
2025-02-27 11:30:00,72.34,72.38,72.26,72.27,20627.0,72.34,72.38,72.26,72.27,20627.0
2025-02-27 11:40:00,72.26,72.3,72.17,72.25,30347.0,72.26,72.3,72.17,72.25,30347.0
2025-02-27 11:50:00,72.25,72.27,72.09,72.09,19854.0,72.25,72.27,72.09,72.09,19854.0
2025-02-27 12:00:00,72.11,72.13,71.99,72.03,18867.0,72.11,72.13,71.99,72.03,18867.0
2025-02-27 12:10:00,72.03,72.03,71.91,71.92,13938.0,72.03,72.03,71.91,71.92,13938.0
2025-02-27 12:20:00,71.92,72.11,71.9,72.11,16741.0,71.92,72.11,71.9,72.11,16741.0
2025-02-27 12:30:00,72.11,72.14,72.04,72.11,22074.0,72.11,72.14,72.04,72.11,22074.0
2025-02-27 12:40:00,72.11,72.11,71.98,72.02,15330.0,72.11,72.11,71.98,72.02,15330.0
2025-02-27 12:50:00,72.01,72.18,71.98,72.16,20612.0,72.01,72.18,71.98,72.16,20612.0
2025-02-27 13:00:00,72.16,72.29,72.15,72.23,21784.0,72.16,72.29,72.15,72.23,21784.0
2025-02-27 13:10:00,72.24,72.32,72.21,72.27,28656.0,72.24,72.32,72.21,72.27,28656.0
2025-02-27 13:20:00,72.25,72.36,72.25,72.29,56729.0,72.25,72.36,72.25,72.29,56729.0
2025-02-27 13:30:00,72.27,72.37,72.27,72.35,16968.0,72.27,72.37,72.27,72.35,16968.0
2025-02-27 13:40:00,72.35,72.42,72.31,72.42,19337.0,72.35,72.42,72.31,72.42,19337.0
2025-02-27 13:50:00,72.42,72.51,72.38,72.41,17762.0,72.42,72.51,72.38,72.41,17762.0
2025-02-27 14:00:00,72.41,72.41,72.25,72.28,31051.0,72.41,72.41,72.25,72.28,31051.0
2025-02-27 14:10:00,72.26,72.29,72.08,72.14,27624.0,72.26,72.29,72.08,72.14,27624.0
2025-02-27 14:20:00,72.14,72.15,72.01,72.01,33257.0,72.14,72.15,72.01,72.01,33257.0
2025-02-27 14:30:00,72.01,72.02,71.89,71.97,20294.0,72.01,72.02,71.89,71.97,20294.0
2025-02-27 14:40:00,71.96,71.96,71.76,71.81,31699.0,71.96,71.96,71.76,71.81,31699.0
2025-02-27 14:50:00,71.81,71.88,71.75,71.84,40986.0,71.81,71.88,71.75,71.84,40986.0
2025-02-27 15:00:00,71.84,71.84,71.64,71.73,43268.0,71.84,71.84,71.64,71.73,43268.0
2025-02-27 15:10:00,71.74,71.76,71.6,71.71,50937.0,71.74,71.76,71.6,71.71,50937.0
2025-02-27 15:20:00,71.7,71.77,71.54,71.55,52358.0,71.7,71.77,71.54,71.55,52358.0
2025-02-27 15:30:00,71.57,71.68,71.54,71.56,52658.0,71.57,71.68,71.54,71.56,52658.0
2025-02-27 15:40:00,71.56,71.62,71.5,71.57,96406.0,71.56,71.62,71.5,71.57,96406.0
2025-02-27 15:50:00,71.55,71.66,71.37,71.42,366071.0,71.55,71.66,71.37,71.42,366071.0
2025-02-28 09:30:00,71.47,71.77,71.15,71.3,100341.0,71.47,71.77,71.15,71.3,100341.0
2025-02-28 09:40:00,71.27,71.32,70.14,70.36,109342.0,71.27,71.32,70.14,70.36,109342.0
2025-02-28 09:50:00,70.33,70.76,70.32,70.76,47304.0,70.33,70.76,70.32,70.76,47304.0
2025-02-28 10:00:00,70.76,71.11,70.75,70.91,50508.0,70.76,71.11,70.75,70.91,50508.0
2025-02-28 10:10:00,70.89,71.13,70.83,70.86,20211.0,70.89,71.13,70.83,70.86,20211.0
2025-02-28 10:20:00,70.82,71.31,70.77,71.19,30771.0,70.82,71.31,70.77,71.19,30771.0
2025-02-28 10:30:00,71.22,71.28,71.01,71.17,65771.0,71.22,71.28,71.01,71.17,65771.0
2025-02-28 10:40:00,71.15,71.2,70.99,70.99,32409.0,71.15,71.2,70.99,70.99,32409.0
2025-02-28 10:50:00,71.03,71.16,71.01,71.08,23641.0,71.03,71.16,71.01,71.08,23641.0
2025-02-28 11:00:00,71.04,71.1,70.96,71.0,41190.0,71.04,71.1,70.96,71.0,41190.0
2025-02-28 11:10:00,71.02,71.06,70.73,70.84,22893.0,71.02,71.06,70.73,70.84,22893.0
2025-02-28 11:20:00,70.82,70.9,70.74,70.79,23179.0,70.82,70.9,70.74,70.79,23179.0
2025-02-28 11:30:00,70.81,70.89,70.73,70.79,19711.0,70.81,70.89,70.73,70.79,19711.0
2025-02-28 11:40:00,70.8,70.91,70.8,70.89,13225.0,70.8,70.91,70.8,70.89,13225.0
2025-02-28 11:50:00,70.89,70.96,70.84,70.88,22706.0,70.89,70.96,70.84,70.88,22706.0
2025-02-28 12:00:00,70.89,71.1,70.89,70.95,35067.0,70.89,71.1,70.89,70.95,35067.0
2025-02-28 12:10:00,70.95,71.05,70.92,71.04,19622.0,70.95,71.05,70.92,71.04,19622.0
2025-02-28 12:20:00,71.02,71.08,70.84,70.84,20636.0,71.02,71.08,70.84,70.84,20636.0
2025-02-28 12:30:00,70.82,70.84,70.73,70.76,18599.0,70.82,70.84,70.73,70.76,18599.0
2025-02-28 12:40:00,70.75,70.76,70.51,70.58,21836.0,70.75,70.76,70.51,70.58,21836.0
2025-02-28 12:50:00,70.56,70.66,70.53,70.53,27076.0,70.56,70.66,70.53,70.53,27076.0
2025-02-28 13:00:00,70.55,70.58,70.5,70.55,19411.0,70.55,70.58,70.5,70.55,19411.0
2025-02-28 13:10:00,70.5,70.67,70.49,70.49,47319.0,70.5,70.67,70.49,70.49,47319.0
2025-02-28 13:20:00,70.5,70.58,70.45,70.55,21768.0,70.5,70.58,70.45,70.55,21768.0
2025-02-28 13:30:00,70.53,70.64,70.53,70.59,29900.0,70.53,70.64,70.53,70.59,29900.0
2025-02-28 13:40:00,70.58,70.66,70.52,70.66,33310.0,70.58,70.66,70.52,70.66,33310.0
2025-02-28 13:50:00,70.69,70.73,70.47,70.52,65519.0,70.69,70.73,70.47,70.52,65519.0
2025-02-28 14:00:00,70.5,70.79,70.49,70.77,57456.0,70.5,70.79,70.49,70.77,57456.0
2025-02-28 14:10:00,70.75,70.76,70.62,70.71,21963.0,70.75,70.76,70.62,70.71,21963.0
2025-02-28 14:20:00,70.73,70.73,70.59,70.69,27287.0,70.73,70.73,70.59,70.69,27287.0
2025-02-28 14:30:00,70.69,70.95,70.67,70.94,26908.0,70.69,70.95,70.67,70.94,26908.0
2025-02-28 14:40:00,70.93,70.96,70.88,70.93,22012.0,70.93,70.96,70.88,70.93,22012.0
2025-02-28 14:50:00,70.94,70.95,70.75,70.8,40941.0,70.94,70.95,70.75,70.8,40941.0
2025-02-28 15:00:00,70.8,70.86,70.75,70.85,22713.0,70.8,70.86,70.75,70.85,22713.0
2025-02-28 15:10:00,70.87,70.91,70.79,70.82,31046.0,70.87,70.91,70.79,70.82,31046.0
2025-02-28 15:20:00,70.82,70.87,70.68,70.87,46282.0,70.82,70.87,70.68,70.87,46282.0
2025-02-28 15:30:00,70.87,71.1,70.74,71.1,76390.0,70.87,71.1,70.74,71.1,76390.0
2025-02-28 15:40:00,71.08,71.16,71.04,71.13,147245.0,71.08,71.16,71.04,71.13,147245.0
2025-02-28 15:50:00,71.2,71.64,71.09,71.62,429257.0,71.2,71.64,71.09,71.62,429257.0
2025-03-03 09:30:00,72.16,72.5,71.77,71.95,105073.0,72.16,72.5,71.77,71.95,105073.0
2025-03-03 09:40:00,71.95,72.2,71.78,71.89,45901.0,71.95,72.2,71.78,71.89,45901.0
2025-03-03 09:50:00,71.92,72.01,71.69,72.0,60069.0,71.92,72.01,71.69,72.0,60069.0
2025-03-03 10:00:00,71.95,72.16,71.76,72.06,83261.0,71.95,72.16,71.76,72.06,83261.0
2025-03-03 10:10:00,72.07,72.22,72.01,72.16,66844.0,72.07,72.22,72.01,72.16,66844.0
2025-03-03 10:20:00,72.13,72.2,72.05,72.14,24704.0,72.13,72.2,72.05,72.14,24704.0
2025-03-03 10:30:00,72.14,72.21,72.12,72.17,45922.0,72.14,72.21,72.12,72.17,45922.0
2025-03-03 10:40:00,72.17,72.21,72.02,72.08,30584.0,72.17,72.21,72.02,72.08,30584.0
2025-03-03 10:50:00,72.09,72.13,71.97,71.99,29130.0,72.09,72.13,71.97,71.99,29130.0
2025-03-03 11:00:00,72.01,72.1,71.98,72.03,23576.0,72.01,72.1,71.98,72.03,23576.0
2025-03-03 11:10:00,72.04,72.21,72.01,72.16,42005.0,72.04,72.21,72.01,72.16,42005.0
2025-03-03 11:20:00,72.16,72.24,72.09,72.11,37516.0,72.16,72.24,72.09,72.11,37516.0
2025-03-03 11:30:00,72.11,72.19,72.05,72.13,35446.0,72.11,72.19,72.05,72.13,35446.0
2025-03-03 11:40:00,72.13,72.71,72.1,72.7,110176.0,72.13,72.71,72.1,72.7,110176.0
2025-03-03 11:50:00,72.67,72.74,72.56,72.65,32986.0,72.67,72.74,72.56,72.65,32986.0
2025-03-03 12:00:00,72.67,72.75,72.66,72.69,34271.0,72.67,72.75,72.66,72.69,34271.0
2025-03-03 12:10:00,72.68,72.86,72.68,72.84,48491.0,72.68,72.86,72.68,72.84,48491.0
2025-03-03 12:20:00,72.84,72.85,72.75,72.8,28329.0,72.84,72.85,72.75,72.8,28329.0
2025-03-03 12:30:00,72.81,72.89,72.79,72.84,26388.0,72.81,72.89,72.79,72.84,26388.0
2025-03-03 12:40:00,72.83,72.99,72.82,72.92,22287.0,72.83,72.99,72.82,72.92,22287.0
2025-03-03 12:50:00,72.92,72.96,72.72,72.79,26112.0,72.92,72.96,72.72,72.79,26112.0
2025-03-03 13:00:00,72.78,72.8,72.66,72.73,20223.0,72.78,72.8,72.66,72.73,20223.0
2025-03-03 13:10:00,72.72,72.85,72.71,72.82,21911.0,72.72,72.85,72.71,72.82,21911.0
2025-03-03 13:20:00,72.83,72.88,72.54,72.56,30842.0,72.83,72.88,72.54,72.56,30842.0
2025-03-03 13:30:00,72.54,72.58,72.37,72.4,26883.0,72.54,72.58,72.37,72.4,26883.0
2025-03-03 13:40:00,72.44,72.54,72.36,72.45,18531.0,72.44,72.54,72.36,72.45,18531.0
2025-03-03 13:50:00,72.42,72.48,72.28,72.33,13097.0,72.42,72.48,72.28,72.33,13097.0
2025-03-03 14:00:00,72.34,72.37,72.1,72.16,90068.0,72.34,72.37,72.1,72.16,90068.0
2025-03-03 14:10:00,72.15,72.2,72.07,72.09,23686.0,72.15,72.2,72.07,72.09,23686.0
2025-03-03 14:20:00,72.07,72.13,72.02,72.02,26771.0,72.07,72.13,72.02,72.02,26771.0
2025-03-03 14:30:00,72.0,72.1,72.0,72.05,19818.0,72.0,72.1,72.0,72.05,19818.0
2025-03-03 14:40:00,72.06,72.09,71.96,71.96,24534.0,72.06,72.09,71.96,71.96,24534.0
2025-03-03 14:50:00,71.95,71.97,71.54,71.54,24324.0,71.95,71.97,71.54,71.54,24324.0
2025-03-03 15:00:00,71.54,71.54,71.31,71.39,61528.0,71.54,71.54,71.31,71.39,61528.0
2025-03-03 15:10:00,71.38,71.44,71.26,71.31,31427.0,71.38,71.44,71.26,71.31,31427.0
2025-03-03 15:20:00,71.31,71.38,71.16,71.18,35430.0,71.31,71.38,71.16,71.18,35430.0
2025-03-03 15:30:00,71.15,71.26,71.15,71.17,28998.0,71.15,71.26,71.15,71.17,28998.0
2025-03-03 15:40:00,71.18,71.39,71.18,71.37,54952.0,71.18,71.39,71.18,71.37,54952.0
2025-03-03 15:50:00,71.37,71.43,71.28,71.42,196640.0,71.37,71.43,71.28,71.42,196640.0
2025-03-04 09:30:00,71.53,71.69,71.0,71.59,102386.0,71.53,71.69,71.0,71.59,102386.0
2025-03-04 09:40:00,71.58,71.6,70.43,70.62,68031.0,71.58,71.6,70.43,70.62,68031.0
2025-03-04 09:50:00,70.61,70.62,70.23,70.31,59839.0,70.61,70.62,70.23,70.31,59839.0
2025-03-04 10:00:00,70.29,70.59,70.13,70.37,61968.0,70.29,70.59,70.13,70.37,61968.0
2025-03-04 10:10:00,70.34,70.36,69.91,69.97,48093.0,70.34,70.36,69.91,69.97,48093.0
2025-03-04 10:20:00,69.98,70.19,69.87,70.13,37852.0,69.98,70.19,69.87,70.13,37852.0
2025-03-04 10:30:00,70.16,70.44,70.16,70.4,25202.0,70.16,70.44,70.16,70.4,25202.0
2025-03-04 10:40:00,70.35,70.38,70.06,70.36,30091.0,70.35,70.38,70.06,70.36,30091.0
2025-03-04 10:50:00,70.38,70.38,69.97,70.02,39415.0,70.38,70.38,69.97,70.02,39415.0
2025-03-04 11:00:00,70.0,70.06,69.87,69.89,27095.0,70.0,70.06,69.87,69.89,27095.0
2025-03-04 11:10:00,69.9,70.26,69.87,70.18,50979.0,69.9,70.26,69.87,70.18,50979.0
2025-03-04 11:20:00,70.16,70.26,70.07,70.24,21457.0,70.16,70.26,70.07,70.24,21457.0
2025-03-04 11:30:00,70.25,70.33,70.15,70.16,25311.0,70.25,70.33,70.15,70.16,25311.0
2025-03-04 11:40:00,70.18,70.5,70.18,70.46,16050.0,70.18,70.5,70.18,70.46,16050.0
2025-03-04 11:50:00,70.49,70.58,70.41,70.46,13924.0,70.49,70.58,70.41,70.46,13924.0
2025-03-04 12:00:00,70.5,70.5,70.33,70.4,8990.0,70.5,70.5,70.33,70.4,8990.0
2025-03-04 12:10:00,70.42,70.51,70.4,70.48,28511.0,70.42,70.51,70.4,70.48,28511.0
2025-03-04 12:20:00,70.46,70.57,70.43,70.55,14342.0,70.46,70.57,70.43,70.55,14342.0
2025-03-04 12:30:00,70.56,70.6,70.49,70.57,12435.0,70.56,70.6,70.49,70.57,12435.0
2025-03-04 12:40:00,70.59,70.59,70.5,70.52,19525.0,70.59,70.59,70.5,70.52,19525.0
2025-03-04 12:50:00,70.5,70.6,70.42,70.55,19269.0,70.5,70.6,70.42,70.55,19269.0
2025-03-04 13:00:00,70.55,70.6,70.46,70.5,35186.0,70.55,70.6,70.46,70.5,35186.0
2025-03-04 13:10:00,70.51,70.66,70.49,70.57,30726.0,70.51,70.66,70.49,70.57,30726.0
2025-03-04 13:20:00,70.56,70.56,70.43,70.49,23718.0,70.56,70.56,70.43,70.49,23718.0
2025-03-04 13:30:00,70.49,70.65,70.47,70.61,22581.0,70.49,70.65,70.47,70.61,22581.0
2025-03-04 13:40:00,70.63,70.84,70.59,70.75,33292.0,70.63,70.84,70.59,70.75,33292.0
2025-03-04 13:50:00,70.75,70.85,70.75,70.77,18570.0,70.75,70.85,70.75,70.77,18570.0
2025-03-04 14:00:00,70.78,70.96,70.78,70.92,61539.0,70.78,70.96,70.78,70.92,61539.0
2025-03-04 14:10:00,70.92,70.96,70.78,70.91,28594.0,70.92,70.96,70.78,70.91,28594.0
2025-03-04 14:20:00,70.9,71.0,70.82,70.87,27556.0,70.9,71.0,70.82,70.87,27556.0
2025-03-04 14:30:00,70.89,70.89,70.75,70.79,22369.0,70.89,70.89,70.75,70.79,22369.0
2025-03-04 14:40:00,70.81,70.97,70.8,70.89,17121.0,70.81,70.97,70.8,70.89,17121.0
2025-03-04 14:50:00,70.9,71.09,70.9,71.09,19266.0,70.9,71.09,70.9,71.09,19266.0
2025-03-04 15:00:00,71.08,71.18,70.94,70.94,31979.0,71.08,71.18,70.94,70.94,31979.0
2025-03-04 15:10:00,70.97,71.16,70.97,71.16,39633.0,70.97,71.16,70.97,71.16,39633.0
2025-03-04 15:20:00,71.17,71.29,71.06,71.09,43295.0,71.17,71.29,71.06,71.09,43295.0
2025-03-04 15:30:00,71.09,71.1,70.84,70.9,62563.0,71.09,71.1,70.84,70.9,62563.0
2025-03-04 15:40:00,70.88,71.02,70.81,70.87,186070.0,70.88,71.02,70.81,70.87,186070.0
2025-03-04 15:50:00,70.85,71.65,70.8,71.38,767248.0,70.85,71.65,70.8,71.38,767248.0
2025-03-05 09:30:00,71.33,71.51,70.95,71.43,77078.0,71.33,71.51,70.95,71.43,77078.0
2025-03-05 09:40:00,71.43,71.83,71.37,71.82,27209.0,71.43,71.83,71.37,71.82,27209.0
2025-03-05 09:50:00,71.81,71.89,71.66,71.67,17360.0,71.81,71.89,71.66,71.67,17360.0
2025-03-05 10:00:00,71.78,71.94,71.66,71.89,33351.0,71.78,71.94,71.66,71.89,33351.0
2025-03-05 10:10:00,71.89,72.03,71.72,71.77,31713.0,71.89,72.03,71.72,71.77,31713.0
2025-03-05 10:20:00,71.78,71.9,71.64,71.7,23880.0,71.78,71.9,71.64,71.7,23880.0
2025-03-05 10:30:00,71.7,71.86,71.59,71.82,27349.0,71.7,71.86,71.59,71.82,27349.0
2025-03-05 10:40:00,71.82,71.9,71.69,71.7,38177.0,71.82,71.9,71.69,71.7,38177.0
2025-03-05 10:50:00,71.74,71.99,71.66,71.88,21384.0,71.74,71.99,71.66,71.88,21384.0
2025-03-05 11:00:00,71.91,71.91,71.71,71.81,17873.0,71.91,71.91,71.71,71.81,17873.0
2025-03-05 11:10:00,71.81,71.89,71.67,71.73,21568.0,71.81,71.89,71.67,71.73,21568.0
2025-03-05 11:20:00,71.75,71.75,71.51,71.62,31354.0,71.75,71.75,71.51,71.62,31354.0
2025-03-05 11:30:00,71.64,71.65,71.52,71.65,21858.0,71.64,71.65,71.52,71.65,21858.0
2025-03-05 11:40:00,71.61,71.65,71.46,71.57,48995.0,71.61,71.65,71.46,71.57,48995.0
2025-03-05 11:50:00,71.55,71.78,71.43,71.73,31567.0,71.55,71.78,71.43,71.73,31567.0
2025-03-05 12:00:00,71.77,71.95,71.76,71.8,22874.0,71.77,71.95,71.76,71.8,22874.0
2025-03-05 12:10:00,71.79,71.9,71.72,71.81,27990.0,71.79,71.9,71.72,71.81,27990.0
2025-03-05 12:20:00,71.83,71.96,71.81,71.94,28265.0,71.83,71.96,71.81,71.94,28265.0
2025-03-05 12:30:00,71.95,72.02,71.92,71.97,18782.0,71.95,72.02,71.92,71.97,18782.0
2025-03-05 12:40:00,71.97,71.98,71.79,71.91,22048.0,71.97,71.98,71.79,71.91,22048.0
2025-03-05 12:50:00,71.91,72.07,71.91,72.05,20131.0,71.91,72.07,71.91,72.05,20131.0
2025-03-05 13:00:00,72.06,72.25,71.99,72.02,203148.0,72.06,72.25,71.99,72.02,203148.0
2025-03-05 13:10:00,72.01,72.12,71.94,72.08,52488.0,72.01,72.12,71.94,72.08,52488.0
2025-03-05 13:20:00,72.08,72.16,72.0,72.08,38256.0,72.08,72.16,72.0,72.08,38256.0
2025-03-05 13:30:00,72.06,72.28,72.05,72.27,24829.0,72.06,72.28,72.05,72.27,24829.0
2025-03-05 13:40:00,72.26,72.48,72.22,72.45,19757.0,72.26,72.48,72.22,72.45,19757.0
2025-03-05 13:50:00,72.45,72.48,72.36,72.48,49972.0,72.45,72.48,72.36,72.48,49972.0
2025-03-05 14:00:00,72.47,72.53,72.37,72.52,61604.0,72.47,72.53,72.37,72.52,61604.0
2025-03-05 14:10:00,72.52,72.52,72.33,72.51,84277.0,72.52,72.52,72.33,72.51,84277.0
2025-03-05 14:20:00,72.48,72.91,72.47,72.86,92207.0,72.48,72.91,72.47,72.86,92207.0
2025-03-05 14:30:00,72.87,72.9,72.72,72.78,99772.0,72.87,72.9,72.72,72.78,99772.0
2025-03-05 14:40:00,72.78,72.93,72.74,72.89,34940.0,72.78,72.93,72.74,72.89,34940.0
2025-03-05 14:50:00,72.9,72.93,72.78,72.78,35407.0,72.9,72.93,72.78,72.78,35407.0
2025-03-05 15:00:00,72.8,72.95,72.8,72.95,27629.0,72.8,72.95,72.8,72.95,27629.0
2025-03-05 15:10:00,72.93,73.06,72.92,73.0,61467.0,72.93,73.06,72.92,73.0,61467.0
2025-03-05 15:20:00,73.02,73.18,72.92,73.15,164581.0,73.02,73.18,72.92,73.15,164581.0
2025-03-05 15:30:00,73.14,73.14,73.01,73.08,68689.0,73.14,73.14,73.01,73.08,68689.0
2025-03-05 15:40:00,73.08,73.2,72.95,73.0,95459.0,73.08,73.2,72.95,73.0,95459.0
2025-03-05 15:50:00,72.98,73.05,72.71,72.86,420918.0,72.98,73.05,72.71,72.86,420918.0
2025-03-06 09:30:00,72.06,72.47,71.94,72.28,118802.0,72.06,72.47,71.94,72.28,118802.0
2025-03-06 09:40:00,72.28,72.45,71.76,71.87,59832.0,72.28,72.45,71.76,71.87,59832.0
2025-03-06 09:50:00,71.87,72.04,71.65,71.76,62465.0,71.87,72.04,71.65,71.76,62465.0
2025-03-06 10:00:00,71.72,72.16,71.61,72.13,52799.0,71.72,72.16,71.61,72.13,52799.0
2025-03-06 10:10:00,72.15,72.23,71.91,72.07,34478.0,72.15,72.23,71.91,72.07,34478.0
2025-03-06 10:20:00,72.07,72.25,71.91,72.21,57913.0,72.07,72.25,71.91,72.21,57913.0
2025-03-06 10:30:00,72.21,72.37,72.19,72.34,71174.0,72.21,72.37,72.19,72.34,71174.0
2025-03-06 10:40:00,72.34,72.34,72.01,72.05,44908.0,72.34,72.34,72.01,72.05,44908.0
2025-03-06 10:50:00,72.05,72.35,71.94,72.34,65002.0,72.05,72.35,71.94,72.34,65002.0
2025-03-06 11:00:00,72.34,72.65,72.34,72.64,51418.0,72.34,72.65,72.34,72.64,51418.0
2025-03-06 11:10:00,72.64,72.87,72.54,72.86,68317.0,72.64,72.87,72.54,72.86,68317.0
2025-03-06 11:20:00,72.89,73.1,72.69,72.98,108549.0,72.89,73.1,72.69,72.98,108549.0
2025-03-06 11:30:00,72.98,73.1,72.7,72.73,77564.0,72.98,73.1,72.7,72.73,77564.0
2025-03-06 11:40:00,72.71,72.76,72.66,72.75,57198.0,72.71,72.76,72.66,72.75,57198.0
2025-03-06 11:50:00,72.72,72.77,72.6,72.66,72112.0,72.72,72.77,72.6,72.66,72112.0
2025-03-06 12:00:00,72.66,72.66,72.4,72.42,59243.0,72.66,72.66,72.4,72.42,59243.0
2025-03-06 12:10:00,72.44,72.52,72.37,72.48,64699.0,72.44,72.52,72.37,72.48,64699.0
2025-03-06 12:20:00,72.48,72.6,72.22,72.26,81907.0,72.48,72.6,72.22,72.26,81907.0
2025-03-06 12:30:00,72.27,72.27,72.06,72.09,69732.0,72.27,72.27,72.06,72.09,69732.0
2025-03-06 12:40:00,72.09,72.17,71.76,71.85,73638.0,72.09,72.17,71.76,71.85,73638.0
2025-03-06 12:50:00,71.85,71.93,71.65,71.9,108068.0,71.85,71.93,71.65,71.9,108068.0
2025-03-06 13:00:00,71.91,72.03,71.88,71.91,49724.0,71.91,72.03,71.88,71.91,49724.0
2025-03-06 13:10:00,71.89,71.96,71.79,71.86,39415.0,71.89,71.96,71.79,71.86,39415.0
2025-03-06 13:20:00,71.85,71.89,71.65,71.65,33351.0,71.85,71.89,71.65,71.65,33351.0
2025-03-06 13:30:00,71.64,71.75,71.6,71.67,71012.0,71.64,71.75,71.6,71.67,71012.0
2025-03-06 13:40:00,71.67,71.78,71.6,71.76,41249.0,71.67,71.78,71.6,71.76,41249.0
2025-03-06 13:50:00,71.78,72.0,71.75,71.99,87469.0,71.78,72.0,71.75,71.99,87469.0
2025-03-06 14:00:00,71.99,71.99,71.79,71.88,103792.0,71.99,71.99,71.79,71.88,103792.0
2025-03-06 14:10:00,71.89,72.07,71.89,71.96,123459.0,71.89,72.07,71.89,71.96,123459.0
2025-03-06 14:20:00,71.97,71.98,71.8,71.89,73905.0,71.97,71.98,71.8,71.89,73905.0
2025-03-06 14:30:00,71.88,72.02,71.84,71.87,115525.0,71.88,72.02,71.84,71.87,115525.0
2025-03-06 14:40:00,71.84,72.18,71.8,72.1,42240.0,71.84,72.18,71.8,72.1,42240.0
2025-03-06 14:50:00,72.11,72.22,71.83,71.84,64254.0,72.11,72.22,71.83,71.84,64254.0
2025-03-06 15:00:00,71.83,72.11,71.8,72.08,63808.0,71.83,72.11,71.8,72.08,63808.0
2025-03-06 15:10:00,72.08,72.27,72.06,72.23,72707.0,72.08,72.27,72.06,72.23,72707.0
2025-03-06 15:20:00,72.21,72.27,72.02,72.22,118847.0,72.21,72.27,72.02,72.22,118847.0
2025-03-06 15:30:00,72.22,72.36,71.95,71.97,78274.0,72.22,72.36,71.95,71.97,78274.0
2025-03-06 15:40:00,71.97,72.19,71.94,72.19,107268.0,71.97,72.19,71.94,72.19,107268.0
2025-03-06 15:50:00,72.2,72.22,71.72,71.8,363415.0,72.2,72.22,71.72,71.8,363415.0
2025-03-07 09:30:00,70.83,71.53,69.92,69.97,97280.0,70.83,71.53,69.92,69.97,97280.0
2025-03-07 09:40:00,69.94,70.97,69.93,70.89,183063.0,69.94,70.97,69.93,70.89,183063.0
2025-03-07 09:50:00,70.86,70.93,70.54,70.78,107145.0,70.86,70.93,70.54,70.78,107145.0
2025-03-07 10:00:00,70.75,71.14,70.66,70.91,107707.0,70.75,71.14,70.66,70.91,107707.0
2025-03-07 10:10:00,70.91,70.91,70.5,70.52,101899.0,70.91,70.91,70.5,70.52,101899.0
2025-03-07 10:20:00,70.52,70.6,70.38,70.45,114169.0,70.52,70.6,70.38,70.45,114169.0
2025-03-07 10:30:00,70.42,70.45,70.06,70.24,77528.0,70.42,70.45,70.06,70.24,77528.0
2025-03-07 10:40:00,70.26,70.57,70.17,70.45,101108.0,70.26,70.57,70.17,70.45,101108.0
2025-03-07 10:50:00,70.47,70.47,70.17,70.34,30137.0,70.47,70.47,70.17,70.34,30137.0
2025-03-07 11:00:00,70.3,70.34,70.1,70.19,118998.0,70.3,70.34,70.1,70.19,118998.0
2025-03-07 11:10:00,70.19,70.2,69.97,70.01,106344.0,70.19,70.2,69.97,70.01,106344.0
2025-03-07 11:20:00,70.01,70.06,69.6,69.73,105634.0,70.01,70.06,69.6,69.73,105634.0
2025-03-07 11:30:00,69.73,69.83,69.51,69.51,40380.0,69.73,69.83,69.51,69.51,40380.0
2025-03-07 11:40:00,69.51,69.68,69.37,69.48,57086.0,69.51,69.68,69.37,69.48,57086.0
2025-03-07 11:50:00,69.45,69.5,69.32,69.48,35930.0,69.45,69.5,69.32,69.48,35930.0
2025-03-07 12:00:00,69.48,69.63,69.45,69.51,62102.0,69.48,69.63,69.45,69.51,62102.0
2025-03-07 12:10:00,69.51,69.6,69.34,69.39,37610.0,69.51,69.6,69.34,69.39,37610.0
2025-03-07 12:20:00,69.39,69.8,69.38,69.8,36131.0,69.39,69.8,69.38,69.8,36131.0
2025-03-07 12:30:00,69.8,70.04,69.72,70.0,63000.0,69.8,70.04,69.72,70.0,63000.0
2025-03-07 12:40:00,70.0,70.26,69.98,70.08,36160.0,70.0,70.26,69.98,70.08,36160.0
2025-03-07 12:50:00,70.08,70.32,70.02,70.03,30454.0,70.08,70.32,70.02,70.03,30454.0
2025-03-07 13:00:00,70.05,70.48,70.04,70.41,22587.0,70.05,70.48,70.04,70.41,22587.0
2025-03-07 13:10:00,70.39,70.51,70.33,70.47,19253.0,70.39,70.51,70.33,70.47,19253.0
2025-03-07 13:20:00,70.45,70.54,70.34,70.34,22760.0,70.45,70.54,70.34,70.34,22760.0
2025-03-07 13:30:00,70.32,70.34,70.18,70.3,54840.0,70.32,70.34,70.18,70.3,54840.0
2025-03-07 13:40:00,70.33,70.45,70.26,70.37,42954.0,70.33,70.45,70.26,70.37,42954.0
2025-03-07 13:50:00,70.38,70.76,70.38,70.76,48340.0,70.38,70.76,70.38,70.76,48340.0
2025-03-07 14:00:00,70.79,71.04,70.74,70.74,72143.0,70.79,71.04,70.74,70.74,72143.0
2025-03-07 14:10:00,70.74,70.91,70.74,70.88,137514.0,70.74,70.91,70.74,70.88,137514.0
2025-03-07 14:20:00,70.9,71.2,70.9,71.09,31476.0,70.9,71.2,70.9,71.09,31476.0
2025-03-07 14:30:00,71.08,71.12,70.87,70.94,71652.0,71.08,71.12,70.87,70.94,71652.0
2025-03-07 14:40:00,70.95,70.99,70.6,70.63,45440.0,70.95,70.99,70.6,70.63,45440.0
2025-03-07 14:50:00,70.62,70.72,70.6,70.61,36674.0,70.62,70.72,70.6,70.61,36674.0
2025-03-07 15:00:00,70.61,70.78,70.59,70.78,40053.0,70.61,70.78,70.59,70.78,40053.0
2025-03-07 15:10:00,70.79,70.88,70.65,70.76,46396.0,70.79,70.88,70.65,70.76,46396.0
2025-03-07 15:20:00,70.76,70.79,70.66,70.76,54557.0,70.76,70.79,70.66,70.76,54557.0
2025-03-07 15:30:00,70.77,70.8,70.54,70.56,72867.0,70.77,70.8,70.54,70.56,72867.0
2025-03-07 15:40:00,70.56,70.67,70.47,70.51,123116.0,70.56,70.67,70.47,70.51,123116.0
2025-03-07 15:50:00,70.5,70.6,70.25,70.34,396676.0,70.5,70.6,70.25,70.34,396676.0
2025-03-10 09:30:00,69.48,69.97,69.43,69.66,75649.0,69.48,69.97,69.43,69.66,75649.0
2025-03-10 09:40:00,69.59,69.62,69.31,69.55,62101.0,69.59,69.62,69.31,69.55,62101.0
2025-03-10 09:50:00,69.53,69.6,68.39,68.43,137163.0,69.53,69.6,68.39,68.43,137163.0
2025-03-10 10:00:00,68.44,68.63,68.18,68.42,220606.0,68.44,68.63,68.18,68.42,220606.0
2025-03-10 10:10:00,68.37,68.72,68.32,68.69,94448.0,68.37,68.72,68.32,68.69,94448.0
2025-03-10 10:20:00,68.7,69.15,68.7,68.8,127745.0,68.7,69.15,68.7,68.8,127745.0
2025-03-10 10:30:00,68.83,69.83,68.83,69.63,87146.0,68.83,69.83,68.83,69.63,87146.0
2025-03-10 10:40:00,69.62,69.65,69.35,69.42,80782.0,69.62,69.65,69.35,69.42,80782.0
2025-03-10 10:50:00,69.42,69.46,69.18,69.42,41559.0,69.42,69.46,69.18,69.42,41559.0
2025-03-10 11:00:00,69.43,69.6,69.34,69.44,48982.0,69.43,69.6,69.34,69.44,48982.0
2025-03-10 11:10:00,69.47,69.47,69.28,69.28,45077.0,69.47,69.47,69.28,69.28,45077.0
2025-03-10 11:20:00,69.27,69.4,69.24,69.35,27802.0,69.27,69.4,69.24,69.35,27802.0
2025-03-10 11:30:00,69.35,69.39,69.19,69.22,20859.0,69.35,69.39,69.19,69.22,20859.0
2025-03-10 11:40:00,69.22,69.33,69.03,69.28,32046.0,69.22,69.33,69.03,69.28,32046.0
2025-03-10 11:50:00,69.3,69.32,69.17,69.28,23204.0,69.3,69.32,69.17,69.28,23204.0
2025-03-10 12:00:00,69.29,69.43,69.21,69.25,38119.0,69.29,69.43,69.21,69.25,38119.0
2025-03-10 12:10:00,69.27,69.37,69.21,69.26,15474.0,69.27,69.37,69.21,69.26,15474.0
2025-03-10 12:20:00,69.27,69.35,69.15,69.34,25586.0,69.27,69.35,69.15,69.34,25586.0
2025-03-10 12:30:00,69.34,69.46,69.13,69.15,20610.0,69.34,69.46,69.13,69.15,20610.0
2025-03-10 12:40:00,69.16,69.31,69.16,69.24,16554.0,69.16,69.31,69.16,69.24,16554.0
2025-03-10 12:50:00,69.29,69.31,69.2,69.2,13988.0,69.29,69.31,69.2,69.2,13988.0
2025-03-10 13:00:00,69.21,69.22,69.09,69.11,43075.0,69.21,69.22,69.09,69.11,43075.0
2025-03-10 13:10:00,69.09,69.25,69.03,69.23,58043.0,69.09,69.25,69.03,69.23,58043.0
2025-03-10 13:20:00,69.23,69.33,69.21,69.23,24266.0,69.23,69.33,69.21,69.23,24266.0
2025-03-10 13:30:00,69.24,69.26,69.15,69.19,18151.0,69.24,69.26,69.15,69.19,18151.0
2025-03-10 13:40:00,69.18,69.19,69.08,69.08,21511.0,69.18,69.19,69.08,69.08,21511.0
2025-03-10 13:50:00,69.1,69.11,69.02,69.04,32142.0,69.1,69.11,69.02,69.04,32142.0
2025-03-10 14:00:00,69.04,69.11,69.02,69.06,21125.0,69.04,69.11,69.02,69.06,21125.0
2025-03-10 14:10:00,69.06,69.24,69.01,69.02,83867.0,69.06,69.24,69.01,69.02,83867.0
2025-03-10 14:20:00,69.01,69.05,68.88,68.92,21638.0,69.01,69.05,68.88,68.92,21638.0
2025-03-10 14:30:00,68.92,68.96,68.76,68.86,54078.0,68.92,68.96,68.76,68.86,54078.0
2025-03-10 14:40:00,68.87,68.88,68.7,68.75,44185.0,68.87,68.88,68.7,68.75,44185.0
2025-03-10 14:50:00,68.77,68.77,68.38,68.41,42412.0,68.77,68.77,68.38,68.41,42412.0
2025-03-10 15:00:00,68.46,68.46,68.23,68.24,38244.0,68.46,68.46,68.23,68.24,38244.0
2025-03-10 15:10:00,68.24,68.57,68.18,68.56,52677.0,68.24,68.57,68.18,68.56,52677.0
2025-03-10 15:20:00,68.55,68.82,68.54,68.59,50603.0,68.55,68.82,68.54,68.59,50603.0
2025-03-10 15:30:00,68.62,69.0,68.58,68.67,119231.0,68.62,69.0,68.58,68.67,119231.0
2025-03-10 15:40:00,68.64,68.65,68.38,68.54,96732.0,68.64,68.65,68.38,68.54,96732.0
2025-03-10 15:50:00,68.55,68.62,68.4,68.55,485789.0,68.55,68.62,68.4,68.55,485789.0
2025-03-11 09:30:00,68.24,68.74,67.93,68.43,117144.0,68.24,68.74,67.93,68.43,117144.0
2025-03-11 09:40:00,68.47,68.55,67.8,68.16,56767.0,68.47,68.55,67.8,68.16,56767.0
2025-03-11 09:50:00,68.13,68.14,67.91,68.05,42019.0,68.13,68.14,67.91,68.05,42019.0
2025-03-11 10:00:00,68.03,68.39,67.95,68.28,64921.0,68.03,68.39,67.95,68.28,64921.0
2025-03-11 10:10:00,68.23,68.38,68.08,68.27,73446.0,68.23,68.38,68.08,68.27,73446.0
2025-03-11 10:20:00,68.24,68.29,68.06,68.08,58854.0,68.24,68.29,68.06,68.08,58854.0
2025-03-11 10:30:00,68.08,68.55,68.07,68.5,32731.0,68.08,68.55,68.07,68.5,32731.0
2025-03-11 10:40:00,68.52,68.7,68.41,68.45,51819.0,68.52,68.7,68.41,68.45,51819.0
2025-03-11 10:50:00,68.47,68.64,68.35,68.35,21057.0,68.47,68.64,68.35,68.35,21057.0
2025-03-11 11:00:00,68.37,68.76,68.18,68.75,57516.0,68.37,68.76,68.18,68.75,57516.0
2025-03-11 11:10:00,68.75,68.92,68.67,68.8,54954.0,68.75,68.92,68.67,68.8,54954.0
2025-03-11 11:20:00,68.81,68.86,68.51,68.52,69395.0,68.81,68.86,68.51,68.52,69395.0
2025-03-11 11:30:00,68.51,68.78,68.48,68.69,24349.0,68.51,68.78,68.48,68.69,24349.0
2025-03-11 11:40:00,68.7,68.8,68.65,68.75,40530.0,68.7,68.8,68.65,68.75,40530.0
2025-03-11 11:50:00,68.78,68.81,68.56,68.58,48494.0,68.78,68.81,68.56,68.58,48494.0
2025-03-11 12:00:00,68.59,68.67,68.44,68.46,28486.0,68.59,68.67,68.44,68.46,28486.0
2025-03-11 12:10:00,68.41,68.41,68.21,68.25,30527.0,68.41,68.41,68.21,68.25,30527.0
2025-03-11 12:20:00,68.25,68.72,68.25,68.54,71959.0,68.25,68.72,68.25,68.54,71959.0
2025-03-11 12:30:00,68.56,68.6,68.45,68.5,38973.0,68.56,68.6,68.45,68.5,38973.0
2025-03-11 12:40:00,68.48,68.5,68.32,68.34,24364.0,68.48,68.5,68.32,68.34,24364.0
2025-03-11 12:50:00,68.32,68.4,68.16,68.18,22620.0,68.32,68.4,68.16,68.18,22620.0
2025-03-11 13:00:00,68.19,68.2,68.09,68.17,20008.0,68.19,68.2,68.09,68.17,20008.0
2025-03-11 13:10:00,68.17,68.2,68.07,68.1,28673.0,68.17,68.2,68.07,68.1,28673.0
2025-03-11 13:20:00,68.1,68.11,68.01,68.02,21665.0,68.1,68.11,68.01,68.02,21665.0
2025-03-11 13:30:00,68.0,68.12,67.98,68.06,28613.0,68.0,68.12,67.98,68.06,28613.0
2025-03-11 13:40:00,68.06,68.32,68.02,68.27,28910.0,68.06,68.32,68.02,68.27,28910.0
2025-03-11 13:50:00,68.27,68.3,68.1,68.17,22574.0,68.27,68.3,68.1,68.17,22574.0
2025-03-11 14:00:00,68.17,68.4,68.17,68.32,21187.0,68.17,68.4,68.17,68.32,21187.0
2025-03-11 14:10:00,68.31,68.38,68.2,68.26,49484.0,68.31,68.38,68.2,68.26,49484.0
2025-03-11 14:20:00,68.27,68.61,68.26,68.59,52812.0,68.27,68.61,68.26,68.59,52812.0
2025-03-11 14:30:00,68.59,68.73,68.46,68.73,36314.0,68.59,68.73,68.46,68.73,36314.0
2025-03-11 14:40:00,68.73,68.96,68.71,68.92,34844.0,68.73,68.96,68.71,68.92,34844.0
2025-03-11 14:50:00,68.92,69.03,68.82,68.89,40078.0,68.92,69.03,68.82,68.89,40078.0
2025-03-11 15:00:00,68.88,68.94,68.71,68.82,41301.0,68.88,68.94,68.71,68.82,41301.0
2025-03-11 15:10:00,68.81,68.83,68.52,68.62,42696.0,68.81,68.83,68.52,68.62,42696.0
2025-03-11 15:20:00,68.63,68.73,68.54,68.64,34334.0,68.63,68.73,68.54,68.64,34334.0
2025-03-11 15:30:00,68.62,68.81,68.62,68.69,56905.0,68.62,68.81,68.62,68.69,56905.0
2025-03-11 15:40:00,68.72,68.94,68.68,68.81,75567.0,68.72,68.94,68.68,68.81,75567.0
2025-03-11 15:50:00,68.82,68.82,68.38,68.4,432492.0,68.82,68.82,68.38,68.4,432492.0
2025-03-12 09:30:00,69.11,70.09,68.56,69.83,176976.0,69.11,70.09,68.56,69.83,176976.0
2025-03-12 09:40:00,69.81,70.46,69.81,70.46,148855.0,69.81,70.46,69.81,70.46,148855.0
2025-03-12 09:50:00,70.46,70.68,69.99,70.03,90782.0,70.46,70.68,69.99,70.03,90782.0
2025-03-12 10:00:00,70.03,70.64,69.96,70.55,132775.0,70.03,70.64,69.96,70.55,132775.0
2025-03-12 10:10:00,70.57,70.74,70.34,70.49,92919.0,70.57,70.74,70.34,70.49,92919.0
2025-03-12 10:20:00,70.51,70.7,70.44,70.56,52427.0,70.51,70.7,70.44,70.56,52427.0
2025-03-12 10:30:00,70.56,70.57,69.98,70.02,73718.0,70.56,70.57,69.98,70.02,73718.0
2025-03-12 10:40:00,70.05,70.1,69.39,69.51,69286.0,70.05,70.1,69.39,69.51,69286.0
2025-03-12 10:50:00,69.51,69.67,69.24,69.25,83696.0,69.51,69.67,69.24,69.25,83696.0
2025-03-12 11:00:00,69.23,69.26,68.83,68.92,40042.0,69.23,69.26,68.83,68.92,40042.0
2025-03-12 11:10:00,68.92,69.07,68.79,68.99,71417.0,68.92,69.07,68.79,68.99,71417.0
2025-03-12 11:20:00,68.98,69.12,68.79,69.02,41983.0,68.98,69.12,68.79,69.02,41983.0
2025-03-12 11:30:00,69.04,69.27,68.9,69.02,145696.0,69.04,69.27,68.9,69.02,145696.0
2025-03-12 11:40:00,69.02,69.07,68.7,68.7,177021.0,69.02,69.07,68.7,68.7,177021.0
2025-03-12 11:50:00,68.67,68.72,68.33,68.51,40716.0,68.67,68.72,68.33,68.51,40716.0
2025-03-12 12:00:00,68.49,68.56,68.43,68.5,12857.0,68.49,68.56,68.43,68.5,12857.0
2025-03-12 12:10:00,68.46,68.59,68.39,68.58,26275.0,68.46,68.59,68.39,68.58,26275.0
2025-03-12 12:20:00,68.57,68.66,68.43,68.44,22102.0,68.57,68.66,68.43,68.44,22102.0
2025-03-12 12:30:00,68.46,68.66,68.45,68.63,15201.0,68.46,68.66,68.45,68.63,15201.0
2025-03-12 12:40:00,68.56,68.66,68.42,68.66,15905.0,68.56,68.66,68.42,68.66,15905.0
2025-03-12 12:50:00,68.67,68.72,68.44,68.44,20530.0,68.67,68.72,68.44,68.44,20530.0
2025-03-12 13:00:00,68.48,68.5,68.36,68.49,21822.0,68.48,68.5,68.36,68.49,21822.0
2025-03-12 13:10:00,68.48,68.5,68.4,68.48,14147.0,68.48,68.5,68.4,68.48,14147.0
2025-03-12 13:20:00,68.48,68.78,68.48,68.77,15638.0,68.48,68.78,68.48,68.77,15638.0
2025-03-12 13:30:00,68.76,68.84,68.71,68.76,27866.0,68.76,68.84,68.71,68.76,27866.0
2025-03-12 13:40:00,68.76,68.83,68.69,68.69,18270.0,68.76,68.83,68.69,68.69,18270.0
2025-03-12 13:50:00,68.7,68.72,68.41,68.41,24166.0,68.7,68.72,68.41,68.41,24166.0
2025-03-12 14:00:00,68.44,68.58,68.43,68.47,35605.0,68.44,68.58,68.43,68.47,35605.0
2025-03-12 14:10:00,68.48,68.58,68.48,68.57,16199.0,68.48,68.58,68.48,68.57,16199.0
2025-03-12 14:20:00,68.59,68.68,68.54,68.62,29751.0,68.59,68.68,68.54,68.62,29751.0
2025-03-12 14:30:00,68.62,68.77,68.61,68.72,22604.0,68.62,68.77,68.61,68.72,22604.0
2025-03-12 14:40:00,68.72,69.05,68.72,69.02,202508.0,68.72,69.05,68.72,69.02,202508.0
2025-03-12 14:50:00,68.99,68.99,68.79,68.93,28969.0,68.99,68.99,68.79,68.93,28969.0
2025-03-12 15:00:00,68.93,68.98,68.81,68.98,47640.0,68.93,68.98,68.81,68.98,47640.0
2025-03-12 15:10:00,68.98,69.04,68.88,69.03,57240.0,68.98,69.04,68.88,69.03,57240.0
2025-03-12 15:20:00,69.05,69.05,68.86,69.01,136868.0,69.05,69.05,68.86,69.01,136868.0
2025-03-12 15:30:00,69.01,69.03,68.72,68.76,43676.0,69.01,69.03,68.72,68.76,43676.0
2025-03-12 15:40:00,68.76,68.83,68.68,68.78,63663.0,68.76,68.83,68.68,68.78,63663.0
2025-03-12 15:50:00,68.77,68.77,68.49,68.5,275603.0,68.77,68.77,68.49,68.5,275603.0
2025-03-13 09:30:00,68.74,68.92,67.74,68.42,71426.0,68.74,68.92,67.74,68.42,71426.0
2025-03-13 09:40:00,68.43,68.51,67.9,68.06,42573.0,68.43,68.51,67.9,68.06,42573.0
2025-03-13 09:50:00,68.0,68.02,67.53,67.65,38570.0,68.0,68.02,67.53,67.65,38570.0
2025-03-13 10:00:00,67.65,68.33,67.64,68.29,54199.0,67.65,68.33,67.64,68.29,54199.0
2025-03-13 10:10:00,68.29,68.46,68.14,68.3,46408.0,68.29,68.46,68.14,68.3,46408.0
2025-03-13 10:20:00,68.34,68.39,68.15,68.22,77668.0,68.34,68.39,68.15,68.22,77668.0
2025-03-13 10:30:00,68.21,68.37,68.05,68.19,35820.0,68.21,68.37,68.05,68.19,35820.0
2025-03-13 10:40:00,68.17,68.31,68.07,68.26,46844.0,68.17,68.31,68.07,68.26,46844.0
2025-03-13 10:50:00,68.25,68.43,68.18,68.29,23485.0,68.25,68.43,68.18,68.29,23485.0
2025-03-13 11:00:00,68.28,68.45,68.18,68.22,27166.0,68.28,68.45,68.18,68.22,27166.0
2025-03-13 11:10:00,68.22,68.41,68.2,68.35,56518.0,68.22,68.41,68.2,68.35,56518.0
2025-03-13 11:20:00,68.35,68.37,68.03,68.09,62078.0,68.35,68.37,68.03,68.09,62078.0
2025-03-13 11:30:00,68.09,68.24,68.0,68.01,25673.0,68.09,68.24,68.0,68.01,25673.0
2025-03-13 11:40:00,68.04,68.26,68.01,68.15,33442.0,68.04,68.26,68.01,68.15,33442.0
2025-03-13 11:50:00,68.1,68.22,67.9,67.91,119056.0,68.1,68.22,67.9,67.91,119056.0
2025-03-13 12:00:00,67.91,68.11,67.9,68.05,33957.0,67.91,68.11,67.9,68.05,33957.0
2025-03-13 12:10:00,68.07,68.1,67.83,67.9,28128.0,68.07,68.1,67.83,67.9,28128.0
2025-03-13 12:20:00,67.9,67.92,67.67,67.85,20629.0,67.9,67.92,67.67,67.85,20629.0
2025-03-13 12:30:00,67.83,68.04,67.83,68.02,23781.0,67.83,68.04,67.83,68.02,23781.0
2025-03-13 12:40:00,68.03,68.07,67.64,67.67,23424.0,68.03,68.07,67.64,67.67,23424.0
2025-03-13 12:50:00,67.67,67.83,67.66,67.77,27463.0,67.67,67.83,67.66,67.77,27463.0
2025-03-13 13:00:00,67.79,67.84,67.66,67.69,18055.0,67.79,67.84,67.66,67.69,18055.0
2025-03-13 13:10:00,67.7,67.7,67.43,67.43,24436.0,67.7,67.7,67.43,67.43,24436.0
2025-03-13 13:20:00,67.45,67.51,67.32,67.45,28790.0,67.45,67.51,67.32,67.45,28790.0
2025-03-13 13:30:00,67.46,67.61,67.46,67.56,15711.0,67.46,67.61,67.46,67.56,15711.0
2025-03-13 13:40:00,67.58,67.63,67.51,67.56,37019.0,67.58,67.63,67.51,67.56,37019.0
2025-03-13 13:50:00,67.56,67.69,67.56,67.61,19672.0,67.56,67.69,67.56,67.61,19672.0
2025-03-13 14:00:00,67.6,67.88,67.59,67.85,22023.0,67.6,67.88,67.59,67.85,22023.0
2025-03-13 14:10:00,67.84,67.96,67.81,67.84,22208.0,67.84,67.96,67.81,67.84,22208.0
2025-03-13 14:20:00,67.83,67.9,67.71,67.72,45663.0,67.83,67.9,67.71,67.72,45663.0
2025-03-13 14:30:00,67.74,67.88,67.72,67.86,41184.0,67.74,67.88,67.72,67.86,41184.0
2025-03-13 14:40:00,67.86,67.94,67.79,67.92,48250.0,67.86,67.94,67.79,67.92,48250.0
2025-03-13 14:50:00,67.91,67.92,67.79,67.89,31768.0,67.91,67.92,67.79,67.89,31768.0
2025-03-13 15:00:00,67.88,67.93,67.72,67.76,29558.0,67.88,67.93,67.72,67.76,29558.0
2025-03-13 15:10:00,67.75,68.07,67.75,68.04,45614.0,67.75,68.07,67.75,68.04,45614.0
2025-03-13 15:20:00,68.05,68.14,67.92,68.06,186662.0,68.05,68.14,67.92,68.06,186662.0
2025-03-13 15:30:00,68.06,68.06,67.88,67.92,85742.0,68.06,68.06,67.88,67.92,85742.0
2025-03-13 15:40:00,67.89,68.15,67.89,68.12,90212.0,67.89,68.15,67.89,68.12,90212.0
2025-03-13 15:50:00,68.11,68.13,67.89,67.94,586040.0,68.11,68.13,67.89,67.94,586040.0
2025-03-14 09:30:00,68.43,68.72,67.78,68.25,56079.0,68.43,68.72,67.78,68.25,56079.0
2025-03-14 09:40:00,68.3,68.75,68.25,68.59,59623.0,68.3,68.75,68.25,68.59,59623.0
2025-03-14 09:50:00,68.64,68.8,68.57,68.58,65305.0,68.64,68.8,68.57,68.58,65305.0
2025-03-14 10:00:00,68.56,68.56,68.19,68.45,90505.0,68.56,68.56,68.19,68.45,90505.0
2025-03-14 10:10:00,68.41,68.43,68.2,68.35,42139.0,68.41,68.43,68.2,68.35,42139.0
2025-03-14 10:20:00,68.4,68.44,68.25,68.28,26320.0,68.4,68.44,68.25,68.28,26320.0
2025-03-14 10:30:00,68.28,68.38,68.19,68.38,21919.0,68.28,68.38,68.19,68.38,21919.0
2025-03-14 10:40:00,68.39,68.55,68.31,68.52,21400.0,68.39,68.55,68.31,68.52,21400.0
2025-03-14 10:50:00,68.52,68.67,68.47,68.67,20496.0,68.52,68.67,68.47,68.67,20496.0
2025-03-14 11:00:00,68.67,68.73,68.56,68.63,32738.0,68.67,68.73,68.56,68.63,32738.0
2025-03-14 11:10:00,68.6,68.78,68.58,68.76,31098.0,68.6,68.78,68.58,68.76,31098.0
2025-03-14 11:20:00,68.79,69.13,68.79,69.11,57517.0,68.79,69.13,68.79,69.11,57517.0
2025-03-14 11:30:00,69.1,69.41,69.06,69.32,43370.0,69.1,69.41,69.06,69.32,43370.0
2025-03-14 11:40:00,69.31,69.56,69.27,69.34,50759.0,69.31,69.56,69.27,69.34,50759.0
2025-03-14 11:50:00,69.34,69.52,69.32,69.48,48274.0,69.34,69.52,69.32,69.48,48274.0
2025-03-14 12:00:00,69.48,69.66,69.44,69.51,65326.0,69.48,69.66,69.44,69.51,65326.0
2025-03-14 12:10:00,69.5,69.5,69.27,69.34,12954.0,69.5,69.5,69.27,69.34,12954.0
2025-03-14 12:20:00,69.33,69.39,69.25,69.28,22285.0,69.33,69.39,69.25,69.28,22285.0
2025-03-14 12:30:00,69.28,69.52,69.2,69.31,110955.0,69.28,69.52,69.2,69.31,110955.0
2025-03-14 12:40:00,69.31,69.55,69.3,69.45,128608.0,69.31,69.55,69.3,69.45,128608.0
2025-03-14 12:50:00,69.47,69.6,69.43,69.55,73096.0,69.47,69.6,69.43,69.55,73096.0
2025-03-14 13:00:00,69.54,69.62,69.5,69.52,50364.0,69.54,69.62,69.5,69.52,50364.0
2025-03-14 13:10:00,69.52,69.52,69.27,69.3,26930.0,69.52,69.52,69.27,69.3,26930.0
2025-03-14 13:20:00,69.3,69.42,69.19,69.19,36553.0,69.3,69.42,69.19,69.19,36553.0
2025-03-14 13:30:00,69.21,69.35,69.17,69.23,40753.0,69.21,69.35,69.17,69.23,40753.0
2025-03-14 13:40:00,69.23,69.28,69.15,69.2,19569.0,69.23,69.28,69.15,69.2,19569.0
2025-03-14 13:50:00,69.21,69.34,69.2,69.28,26386.0,69.21,69.34,69.2,69.28,26386.0
2025-03-14 14:00:00,69.28,69.36,69.25,69.27,27137.0,69.28,69.36,69.25,69.27,27137.0
2025-03-14 14:10:00,69.28,69.32,69.17,69.18,18034.0,69.28,69.32,69.17,69.18,18034.0
2025-03-14 14:20:00,69.18,69.23,69.15,69.18,27481.0,69.18,69.23,69.15,69.18,27481.0
2025-03-14 14:30:00,69.19,69.33,69.18,69.3,15963.0,69.19,69.33,69.18,69.3,15963.0
2025-03-14 14:40:00,69.31,69.34,69.26,69.29,24357.0,69.31,69.34,69.26,69.29,24357.0
2025-03-14 14:50:00,69.3,69.32,69.19,69.22,26392.0,69.3,69.32,69.19,69.22,26392.0
2025-03-14 15:00:00,69.2,69.34,69.17,69.28,30073.0,69.2,69.34,69.17,69.28,30073.0
2025-03-14 15:10:00,69.27,69.28,69.16,69.19,27884.0,69.27,69.28,69.16,69.19,27884.0
2025-03-14 15:20:00,69.2,69.36,69.16,69.24,36956.0,69.2,69.36,69.16,69.24,36956.0
2025-03-14 15:30:00,69.26,69.32,69.22,69.27,41114.0,69.26,69.32,69.22,69.27,41114.0
2025-03-14 15:40:00,69.26,69.49,69.22,69.47,72064.0,69.26,69.49,69.22,69.47,72064.0
2025-03-14 15:50:00,69.46,69.49,69.24,69.25,495002.0,69.46,69.49,69.24,69.25,495002.0
2025-03-17 09:30:00,68.86,69.77,68.64,69.56,58573.0,68.86,69.77,68.64,69.56,58573.0
2025-03-17 09:40:00,69.55,69.74,69.36,69.72,33543.0,69.55,69.74,69.36,69.72,33543.0
2025-03-17 09:50:00,69.75,69.88,69.66,69.86,43196.0,69.75,69.88,69.66,69.86,43196.0
2025-03-17 10:00:00,69.79,69.94,69.59,69.84,88750.0,69.79,69.94,69.59,69.84,88750.0
2025-03-17 10:10:00,69.88,69.92,69.65,69.83,28974.0,69.88,69.92,69.65,69.83,28974.0
2025-03-17 10:20:00,69.88,70.14,69.81,70.02,40979.0,69.88,70.14,69.81,70.02,40979.0
2025-03-17 10:30:00,70.02,70.2,69.99,70.18,23876.0,70.02,70.2,69.99,70.18,23876.0
2025-03-17 10:40:00,70.16,70.16,69.96,70.07,24027.0,70.16,70.16,69.96,70.07,24027.0
2025-03-17 10:50:00,70.08,70.13,69.98,70.0,20943.0,70.08,70.13,69.98,70.0,20943.0
2025-03-17 11:00:00,70.03,70.26,70.02,70.21,16978.0,70.03,70.26,70.02,70.21,16978.0
2025-03-17 11:10:00,70.2,70.52,70.15,70.5,20413.0,70.2,70.52,70.15,70.5,20413.0
2025-03-17 11:20:00,70.51,70.58,70.39,70.4,20631.0,70.51,70.58,70.39,70.4,20631.0
2025-03-17 11:30:00,70.41,70.45,70.27,70.27,23853.0,70.41,70.45,70.27,70.27,23853.0
2025-03-17 11:40:00,70.28,70.5,70.25,70.47,35772.0,70.28,70.5,70.25,70.47,35772.0
2025-03-17 11:50:00,70.48,70.51,70.33,70.4,20550.0,70.48,70.51,70.33,70.4,20550.0
2025-03-17 12:00:00,70.38,70.44,70.25,70.42,16611.0,70.38,70.44,70.25,70.42,16611.0
2025-03-17 12:10:00,70.42,70.55,70.35,70.35,42305.0,70.42,70.55,70.35,70.35,42305.0
2025-03-17 12:20:00,70.34,70.38,70.23,70.27,18620.0,70.34,70.38,70.23,70.27,18620.0
2025-03-17 12:30:00,70.27,70.3,70.21,70.23,14288.0,70.27,70.3,70.21,70.23,14288.0
2025-03-17 12:40:00,70.22,70.28,70.16,70.28,19748.0,70.22,70.28,70.16,70.28,19748.0
2025-03-17 12:50:00,70.28,70.45,70.26,70.35,46579.0,70.28,70.45,70.26,70.35,46579.0
2025-03-17 13:00:00,70.37,70.41,70.27,70.4,13534.0,70.37,70.41,70.27,70.4,13534.0
2025-03-17 13:10:00,70.41,70.45,70.33,70.4,18906.0,70.41,70.45,70.33,70.4,18906.0
2025-03-17 13:20:00,70.4,70.47,70.36,70.45,25799.0,70.4,70.47,70.36,70.45,25799.0
2025-03-17 13:30:00,70.45,70.5,70.39,70.47,55854.0,70.45,70.5,70.39,70.47,55854.0
2025-03-17 13:40:00,70.47,70.56,70.46,70.51,43318.0,70.47,70.56,70.46,70.51,43318.0
2025-03-17 13:50:00,70.51,70.6,70.47,70.5,52217.0,70.51,70.6,70.47,70.5,52217.0
2025-03-17 14:00:00,70.51,70.64,70.48,70.59,52891.0,70.51,70.64,70.48,70.59,52891.0
2025-03-17 14:10:00,70.58,70.71,70.56,70.66,47134.0,70.58,70.71,70.56,70.66,47134.0
2025-03-17 14:20:00,70.63,70.89,70.63,70.87,78909.0,70.63,70.89,70.63,70.87,78909.0
2025-03-17 14:30:00,70.85,71.05,70.81,70.95,51294.0,70.85,71.05,70.81,70.95,51294.0
2025-03-17 14:40:00,70.97,70.97,70.87,70.96,23215.0,70.97,70.97,70.87,70.96,23215.0
2025-03-17 14:50:00,70.96,71.02,70.91,70.92,34948.0,70.96,71.02,70.91,70.92,34948.0
2025-03-17 15:00:00,70.9,70.96,70.88,70.9,37367.0,70.9,70.96,70.88,70.9,37367.0
2025-03-17 15:10:00,70.9,71.01,70.8,70.98,51906.0,70.9,71.01,70.8,70.98,51906.0
2025-03-17 15:20:00,70.99,71.04,70.88,70.95,52331.0,70.99,71.04,70.88,70.95,52331.0
2025-03-17 15:30:00,70.93,70.97,70.82,70.87,62170.0,70.93,70.97,70.82,70.87,62170.0
2025-03-17 15:40:00,70.89,70.95,70.83,70.9,68952.0,70.89,70.95,70.83,70.9,68952.0
2025-03-17 15:50:00,70.91,70.97,70.6,70.63,455177.0,70.91,70.97,70.6,70.63,455177.0
2025-03-18 09:30:00,70.39,70.62,70.02,70.48,39726.0,70.39,70.62,70.02,70.48,39726.0
2025-03-18 09:40:00,70.49,70.73,70.37,70.59,63393.0,70.49,70.73,70.37,70.59,63393.0
2025-03-18 09:50:00,70.56,70.58,70.45,70.48,23878.0,70.56,70.58,70.45,70.48,23878.0
2025-03-18 10:00:00,70.48,70.7,70.45,70.68,24767.0,70.48,70.7,70.45,70.68,24767.0
2025-03-18 10:10:00,70.7,70.96,70.62,70.88,41692.0,70.7,70.96,70.62,70.88,41692.0
2025-03-18 10:20:00,70.91,71.08,70.89,70.97,37508.0,70.91,71.08,70.89,70.97,37508.0
2025-03-18 10:30:00,70.98,70.98,70.81,70.82,32880.0,70.98,70.98,70.81,70.82,32880.0
2025-03-18 10:40:00,70.84,70.85,70.68,70.74,26737.0,70.84,70.85,70.68,70.74,26737.0
2025-03-18 10:50:00,70.74,70.9,70.68,70.85,49157.0,70.74,70.9,70.68,70.85,49157.0
2025-03-18 11:00:00,70.85,70.85,70.73,70.75,37959.0,70.85,70.85,70.73,70.75,37959.0
2025-03-18 11:10:00,70.77,70.89,70.74,70.82,34251.0,70.77,70.89,70.74,70.82,34251.0
2025-03-18 11:20:00,70.83,70.83,70.57,70.59,28337.0,70.83,70.83,70.57,70.59,28337.0
2025-03-18 11:30:00,70.59,70.62,70.51,70.6,88309.0,70.59,70.62,70.51,70.6,88309.0
2025-03-18 11:40:00,70.6,70.62,70.51,70.52,10871.0,70.6,70.62,70.51,70.52,10871.0
2025-03-18 11:50:00,70.5,70.52,70.27,70.29,30412.0,70.5,70.52,70.27,70.29,30412.0
2025-03-18 12:00:00,70.3,70.56,70.28,70.5,82683.0,70.3,70.56,70.28,70.5,82683.0
2025-03-18 12:10:00,70.5,70.67,70.46,70.5,473101.0,70.5,70.67,70.46,70.5,473101.0
2025-03-18 12:20:00,70.5,70.61,70.47,70.61,69668.0,70.5,70.61,70.47,70.61,69668.0
2025-03-18 12:30:00,70.63,70.66,70.52,70.65,17081.0,70.63,70.66,70.52,70.65,17081.0
2025-03-18 12:40:00,70.67,70.69,70.56,70.62,30937.0,70.67,70.69,70.56,70.62,30937.0
2025-03-18 12:50:00,70.6,70.74,70.58,70.72,19235.0,70.6,70.74,70.58,70.72,19235.0
2025-03-18 13:00:00,70.7,70.74,70.5,70.53,21864.0,70.7,70.74,70.5,70.53,21864.0
2025-03-18 13:10:00,70.51,70.59,70.37,70.43,22042.0,70.51,70.59,70.37,70.43,22042.0
2025-03-18 13:20:00,70.43,70.6,70.43,70.56,18936.0,70.43,70.6,70.43,70.56,18936.0
2025-03-18 13:30:00,70.56,70.64,70.48,70.52,26892.0,70.56,70.64,70.48,70.52,26892.0
2025-03-18 13:40:00,70.52,70.52,70.28,70.31,35634.0,70.52,70.52,70.28,70.31,35634.0
2025-03-18 13:50:00,70.31,70.35,70.19,70.21,41494.0,70.31,70.35,70.19,70.21,41494.0
2025-03-18 14:00:00,70.21,70.28,70.12,70.2,57586.0,70.21,70.28,70.12,70.2,57586.0
2025-03-18 14:10:00,70.2,70.27,70.18,70.24,31260.0,70.2,70.27,70.18,70.24,31260.0
2025-03-18 14:20:00,70.25,70.31,70.11,70.11,30682.0,70.25,70.31,70.11,70.11,30682.0
2025-03-18 14:30:00,70.12,70.2,70.11,70.16,12566.0,70.12,70.2,70.11,70.16,12566.0
2025-03-18 14:40:00,70.14,70.2,70.08,70.19,22191.0,70.14,70.2,70.08,70.19,22191.0
2025-03-18 14:50:00,70.18,70.21,70.05,70.09,20134.0,70.18,70.21,70.05,70.09,20134.0
2025-03-18 15:00:00,70.09,70.12,70.02,70.09,25763.0,70.09,70.12,70.02,70.09,25763.0
2025-03-18 15:10:00,70.1,70.29,70.05,70.28,31186.0,70.1,70.29,70.05,70.28,31186.0
2025-03-18 15:20:00,70.28,70.28,70.02,70.03,70559.0,70.28,70.28,70.02,70.03,70559.0
2025-03-18 15:30:00,70.05,70.26,70.04,70.25,87421.0,70.05,70.26,70.04,70.25,87421.0
2025-03-18 15:40:00,70.24,70.37,70.2,70.28,66284.0,70.24,70.37,70.2,70.28,66284.0
2025-03-18 15:50:00,70.29,70.4,70.28,70.35,378387.0,70.29,70.4,70.28,70.35,378387.0
2025-03-19 09:30:00,70.38,70.84,70.07,70.27,115989.0,70.38,70.84,70.07,70.27,115989.0
2025-03-19 09:40:00,70.27,70.33,70.11,70.15,38479.0,70.27,70.33,70.11,70.15,38479.0
2025-03-19 09:50:00,70.15,70.2,69.99,70.07,108890.0,70.15,70.2,69.99,70.07,108890.0
2025-03-19 10:00:00,70.08,70.23,69.97,70.15,69468.0,70.08,70.23,69.97,70.15,69468.0
2025-03-19 10:10:00,70.15,70.17,70.02,70.08,18053.0,70.15,70.17,70.02,70.08,18053.0
2025-03-19 10:20:00,70.05,70.12,69.99,69.99,17030.0,70.05,70.12,69.99,69.99,17030.0
2025-03-19 10:30:00,69.98,70.14,69.95,70.02,24866.0,69.98,70.14,69.95,70.02,24866.0
2025-03-19 10:40:00,70.08,70.19,70.01,70.18,21762.0,70.08,70.19,70.01,70.18,21762.0
2025-03-19 10:50:00,70.17,70.23,70.14,70.17,27583.0,70.17,70.23,70.14,70.17,27583.0
2025-03-19 11:00:00,70.17,70.18,70.05,70.13,38233.0,70.17,70.18,70.05,70.13,38233.0
2025-03-19 11:10:00,70.15,70.18,69.98,70.02,25235.0,70.15,70.18,69.98,70.02,25235.0
2025-03-19 11:20:00,70.03,70.18,70.02,70.09,25261.0,70.03,70.18,70.02,70.09,25261.0
2025-03-19 11:30:00,70.1,70.17,70.08,70.14,18888.0,70.1,70.17,70.08,70.14,18888.0
2025-03-19 11:40:00,70.16,70.18,70.08,70.1,16462.0,70.16,70.18,70.08,70.1,16462.0
2025-03-19 11:50:00,70.1,70.18,70.1,70.14,26387.0,70.1,70.18,70.1,70.14,26387.0
2025-03-19 12:00:00,70.15,70.28,70.15,70.25,39449.0,70.15,70.28,70.15,70.25,39449.0
2025-03-19 12:10:00,70.26,70.33,70.23,70.27,20823.0,70.26,70.33,70.23,70.27,20823.0
2025-03-19 12:20:00,70.25,70.41,70.21,70.35,32293.0,70.25,70.41,70.21,70.35,32293.0
2025-03-19 12:30:00,70.37,70.42,70.33,70.39,18643.0,70.37,70.42,70.33,70.39,18643.0
2025-03-19 12:40:00,70.39,70.54,70.37,70.54,14581.0,70.39,70.54,70.37,70.54,14581.0
2025-03-19 12:50:00,70.55,70.64,70.49,70.52,29815.0,70.55,70.64,70.49,70.52,29815.0
2025-03-19 13:00:00,70.52,70.52,70.32,70.34,18833.0,70.52,70.52,70.32,70.34,18833.0
2025-03-19 13:10:00,70.35,70.36,70.26,70.31,17988.0,70.35,70.36,70.26,70.31,17988.0
2025-03-19 13:20:00,70.3,70.32,70.25,70.27,10134.0,70.3,70.32,70.25,70.27,10134.0
2025-03-19 13:30:00,70.25,70.48,70.23,70.48,26038.0,70.25,70.48,70.23,70.48,26038.0
2025-03-19 13:40:00,70.48,70.7,70.41,70.42,30515.0,70.48,70.7,70.41,70.42,30515.0
2025-03-19 13:50:00,70.44,70.51,70.38,70.42,20333.0,70.44,70.51,70.38,70.42,20333.0
2025-03-19 14:00:00,70.36,70.55,70.23,70.38,37491.0,70.36,70.55,70.23,70.38,37491.0
2025-03-19 14:10:00,70.43,70.52,70.4,70.44,29777.0,70.43,70.52,70.4,70.44,29777.0
2025-03-19 14:20:00,70.42,70.42,70.29,70.33,17106.0,70.42,70.42,70.29,70.33,17106.0
2025-03-19 14:30:00,70.31,70.54,70.31,70.44,38403.0,70.31,70.54,70.31,70.44,38403.0
2025-03-19 14:40:00,70.44,70.71,70.43,70.64,46947.0,70.44,70.71,70.43,70.64,46947.0
2025-03-19 14:50:00,70.64,71.02,70.6,70.95,44418.0,70.64,71.02,70.6,70.95,44418.0
2025-03-19 15:00:00,70.95,71.15,70.78,71.13,81518.0,70.95,71.15,70.78,71.13,81518.0
2025-03-19 15:10:00,71.16,71.2,70.91,70.95,81747.0,71.16,71.2,70.91,70.95,81747.0
2025-03-19 15:20:00,70.95,70.95,70.51,70.67,92108.0,70.95,70.95,70.51,70.67,92108.0
2025-03-19 15:30:00,70.65,70.96,70.65,70.89,65891.0,70.65,70.96,70.65,70.89,65891.0
2025-03-19 15:40:00,70.88,70.97,70.7,70.71,88287.0,70.88,70.97,70.7,70.71,88287.0
2025-03-19 15:50:00,70.74,70.91,70.59,70.91,323436.0,70.74,70.91,70.59,70.91,323436.0
2025-03-20 09:30:00,70.67,70.71,70.16,70.23,74803.0,70.67,70.71,70.16,70.23,74803.0
2025-03-20 09:40:00,70.26,71.17,70.23,71.09,33590.0,70.26,71.17,70.23,71.09,33590.0
2025-03-20 09:50:00,71.09,71.32,70.94,71.32,60645.0,71.09,71.32,70.94,71.32,60645.0
2025-03-20 10:00:00,71.29,71.72,71.29,71.46,29712.0,71.29,71.72,71.29,71.46,29712.0
2025-03-20 10:10:00,71.42,71.43,71.11,71.19,30444.0,71.42,71.43,71.11,71.19,30444.0
2025-03-20 10:20:00,71.19,71.53,71.14,71.4,34223.0,71.19,71.53,71.14,71.4,34223.0
2025-03-20 10:30:00,71.41,71.75,71.38,71.72,34483.0,71.41,71.75,71.38,71.72,34483.0
2025-03-20 10:40:00,71.69,71.85,71.69,71.83,29672.0,71.69,71.85,71.69,71.83,29672.0
2025-03-20 10:50:00,71.83,71.83,71.68,71.71,51351.0,71.83,71.83,71.68,71.71,51351.0
2025-03-20 11:00:00,71.7,71.73,71.59,71.65,21755.0,71.7,71.73,71.59,71.65,21755.0
2025-03-20 11:10:00,71.65,71.72,71.59,71.59,21513.0,71.65,71.72,71.59,71.59,21513.0
2025-03-20 11:20:00,71.59,71.62,71.51,71.58,39165.0,71.59,71.62,71.51,71.58,39165.0
2025-03-20 11:30:00,71.59,71.59,71.35,71.42,24841.0,71.59,71.59,71.35,71.42,24841.0
2025-03-20 11:40:00,71.43,71.47,71.32,71.41,14883.0,71.43,71.47,71.32,71.41,14883.0
2025-03-20 11:50:00,71.41,71.44,71.32,71.33,22214.0,71.41,71.44,71.32,71.33,22214.0
2025-03-20 12:00:00,71.32,71.38,71.21,71.23,27483.0,71.32,71.38,71.21,71.23,27483.0
2025-03-20 12:10:00,71.25,71.26,71.12,71.22,27602.0,71.25,71.26,71.12,71.22,27602.0
2025-03-20 12:20:00,71.19,71.19,70.98,71.0,21058.0,71.19,71.19,70.98,71.0,21058.0
2025-03-20 12:30:00,71.03,71.12,70.99,71.1,13642.0,71.03,71.12,70.99,71.1,13642.0
2025-03-20 12:40:00,71.08,71.08,70.89,70.91,18416.0,71.08,71.08,70.89,70.91,18416.0
2025-03-20 12:50:00,70.92,71.0,70.88,70.93,17633.0,70.92,71.0,70.88,70.93,17633.0
2025-03-20 13:00:00,70.93,70.96,70.83,70.91,24806.0,70.93,70.96,70.83,70.91,24806.0
2025-03-20 13:10:00,70.91,70.91,70.79,70.82,14665.0,70.91,70.91,70.79,70.82,14665.0
2025-03-20 13:20:00,70.83,70.83,70.6,70.6,17545.0,70.83,70.83,70.6,70.6,17545.0
2025-03-20 13:30:00,70.63,70.8,70.62,70.8,24335.0,70.63,70.8,70.62,70.8,24335.0
2025-03-20 13:40:00,70.78,70.93,70.74,70.88,20420.0,70.78,70.93,70.74,70.88,20420.0
2025-03-20 13:50:00,70.89,70.9,70.76,70.78,21419.0,70.89,70.9,70.76,70.78,21419.0
2025-03-20 14:00:00,70.78,70.85,70.75,70.84,46902.0,70.78,70.85,70.75,70.84,46902.0
2025-03-20 14:10:00,70.84,70.92,70.78,70.81,36223.0,70.84,70.92,70.78,70.81,36223.0
2025-03-20 14:20:00,70.78,70.79,70.63,70.64,32439.0,70.78,70.79,70.63,70.64,32439.0
2025-03-20 14:30:00,70.64,70.76,70.62,70.72,26321.0,70.64,70.76,70.62,70.72,26321.0
2025-03-20 14:40:00,70.73,70.73,70.64,70.67,28973.0,70.73,70.73,70.64,70.67,28973.0
2025-03-20 14:50:00,70.69,70.8,70.67,70.68,22617.0,70.69,70.8,70.67,70.68,22617.0
2025-03-20 15:00:00,70.67,70.74,70.63,70.64,47333.0,70.67,70.74,70.63,70.64,47333.0
2025-03-20 15:10:00,70.63,70.76,70.63,70.72,46202.0,70.63,70.76,70.63,70.72,46202.0
2025-03-20 15:20:00,70.73,70.82,70.64,70.65,41910.0,70.73,70.82,70.64,70.65,41910.0
2025-03-20 15:30:00,70.66,70.8,70.65,70.78,51075.0,70.66,70.8,70.65,70.78,51075.0
2025-03-20 15:40:00,70.78,70.99,70.77,70.99,50872.0,70.78,70.99,70.77,70.99,50872.0
2025-03-20 15:50:00,70.97,70.97,70.79,70.95,342619.0,70.97,70.97,70.79,70.95,342619.0
2025-03-21 09:30:00,70.62,70.94,69.82,70.29,501409.0,70.62,70.94,69.82,70.29,501409.0
2025-03-21 09:40:00,70.32,70.42,70.08,70.1,47313.0,70.32,70.42,70.08,70.1,47313.0
2025-03-21 09:50:00,70.07,70.26,69.92,70.23,58588.0,70.07,70.26,69.92,70.23,58588.0
2025-03-21 10:00:00,70.23,70.24,69.96,70.06,52195.0,70.23,70.24,69.96,70.06,52195.0
2025-03-21 10:10:00,70.09,70.37,70.09,70.34,27124.0,70.09,70.37,70.09,70.34,27124.0
2025-03-21 10:20:00,70.32,70.37,70.25,70.28,32473.0,70.32,70.37,70.25,70.28,32473.0
2025-03-21 10:30:00,70.29,70.34,70.22,70.23,34811.0,70.29,70.34,70.22,70.23,34811.0
2025-03-21 10:40:00,70.22,70.34,70.21,70.25,18612.0,70.22,70.34,70.21,70.25,18612.0
2025-03-21 10:50:00,70.26,70.38,70.19,70.35,26393.0,70.26,70.38,70.19,70.35,26393.0
2025-03-21 11:00:00,70.37,70.41,70.24,70.3,37893.0,70.37,70.41,70.24,70.3,37893.0
2025-03-21 11:10:00,70.28,70.29,70.09,70.16,34251.0,70.28,70.29,70.09,70.16,34251.0
2025-03-21 11:20:00,70.15,70.21,70.1,70.17,45326.0,70.15,70.21,70.1,70.17,45326.0
2025-03-21 11:30:00,70.16,70.18,70.06,70.06,29387.0,70.16,70.18,70.06,70.06,29387.0
2025-03-21 11:40:00,70.05,70.08,69.91,69.96,47979.0,70.05,70.08,69.91,69.96,47979.0
2025-03-21 11:50:00,69.96,70.03,69.89,69.99,48483.0,69.96,70.03,69.89,69.99,48483.0
2025-03-21 12:00:00,69.98,70.09,69.92,70.05,56601.0,69.98,70.09,69.92,70.05,56601.0
2025-03-21 12:10:00,70.05,70.24,70.05,70.24,53875.0,70.05,70.24,70.05,70.24,53875.0
2025-03-21 12:20:00,70.24,70.28,70.14,70.15,71306.0,70.24,70.28,70.14,70.15,71306.0
2025-03-21 12:30:00,70.14,70.19,70.04,70.12,49798.0,70.14,70.19,70.04,70.12,49798.0
2025-03-21 12:40:00,70.11,70.26,70.11,70.22,25761.0,70.11,70.26,70.11,70.22,25761.0
2025-03-21 12:50:00,70.2,70.22,70.11,70.22,31770.0,70.2,70.22,70.11,70.22,31770.0
2025-03-21 13:00:00,70.23,70.28,70.18,70.22,50602.0,70.23,70.28,70.18,70.22,50602.0
2025-03-21 13:10:00,70.23,70.23,70.13,70.15,32578.0,70.23,70.23,70.13,70.15,32578.0
2025-03-21 13:20:00,70.15,70.27,70.09,70.1,35224.0,70.15,70.27,70.09,70.1,35224.0
2025-03-21 13:30:00,70.09,70.15,70.03,70.15,32061.0,70.09,70.15,70.03,70.15,32061.0
2025-03-21 13:40:00,70.16,70.28,70.15,70.26,43094.0,70.16,70.28,70.15,70.26,43094.0
2025-03-21 13:50:00,70.26,70.29,70.21,70.24,52740.0,70.26,70.29,70.21,70.24,52740.0
2025-03-21 14:00:00,70.24,70.4,70.21,70.36,174387.0,70.24,70.4,70.21,70.36,174387.0
2025-03-21 14:10:00,70.36,70.36,70.13,70.15,53617.0,70.36,70.36,70.13,70.15,53617.0
2025-03-21 14:20:00,70.15,70.16,70.03,70.07,52222.0,70.15,70.16,70.03,70.07,52222.0
2025-03-21 14:30:00,70.07,70.19,70.04,70.17,48095.0,70.07,70.19,70.04,70.17,48095.0
2025-03-21 14:40:00,70.17,70.32,70.16,70.23,36919.0,70.17,70.32,70.16,70.23,36919.0
2025-03-21 14:50:00,70.23,70.25,70.16,70.2,36763.0,70.23,70.25,70.16,70.2,36763.0
2025-03-21 15:00:00,70.2,70.2,69.98,69.98,35121.0,70.2,70.2,69.98,69.98,35121.0
2025-03-21 15:10:00,69.98,70.06,69.97,70.02,48017.0,69.98,70.06,69.97,70.02,48017.0
2025-03-21 15:20:00,70.01,70.09,69.96,69.98,53053.0,70.01,70.09,69.96,69.98,53053.0
2025-03-21 15:30:00,69.97,70.41,69.96,70.28,130645.0,69.97,70.41,69.96,70.28,130645.0
2025-03-21 15:40:00,70.28,70.36,70.18,70.28,128511.0,70.28,70.36,70.18,70.28,128511.0
2025-03-21 15:50:00,70.3,70.48,70.09,70.45,420890.0,70.3,70.48,70.09,70.45,420890.0
2025-03-24 09:30:00,70.83,71.39,70.63,70.98,52370.0,70.83,71.39,70.63,70.98,52370.0
2025-03-24 09:40:00,71.05,71.31,70.98,71.09,32004.0,71.05,71.31,70.98,71.09,32004.0
2025-03-24 09:50:00,71.12,71.35,71.09,71.25,57412.0,71.12,71.35,71.09,71.25,57412.0
2025-03-24 10:00:00,71.25,71.28,71.14,71.28,29805.0,71.25,71.28,71.14,71.28,29805.0
2025-03-24 10:10:00,71.26,71.55,71.25,71.52,27276.0,71.26,71.55,71.25,71.52,27276.0
2025-03-24 10:20:00,71.51,71.74,71.48,71.56,19905.0,71.51,71.74,71.48,71.56,19905.0
2025-03-24 10:30:00,71.56,71.63,71.43,71.61,13433.0,71.56,71.63,71.43,71.61,13433.0
2025-03-24 10:40:00,71.61,71.86,71.57,71.82,22073.0,71.61,71.86,71.57,71.82,22073.0
2025-03-24 10:50:00,71.84,72.05,71.79,71.99,26693.0,71.84,72.05,71.79,71.99,26693.0
2025-03-24 11:00:00,72.0,72.19,72.0,72.17,25827.0,72.0,72.19,72.0,72.17,25827.0
2025-03-24 11:10:00,72.16,72.24,72.07,72.1,34826.0,72.16,72.24,72.07,72.1,34826.0
2025-03-24 11:20:00,72.09,72.13,71.89,71.92,39287.0,72.09,72.13,71.89,71.92,39287.0
2025-03-24 11:30:00,71.92,71.93,71.65,71.65,79636.0,71.92,71.93,71.65,71.65,79636.0
2025-03-24 11:40:00,71.65,71.72,71.59,71.67,46206.0,71.65,71.72,71.59,71.67,46206.0
2025-03-24 11:50:00,71.67,71.76,71.63,71.75,22246.0,71.67,71.76,71.63,71.75,22246.0
2025-03-24 12:00:00,71.75,71.77,71.71,71.76,13517.0,71.75,71.77,71.71,71.76,13517.0
2025-03-24 12:10:00,71.76,71.77,71.68,71.71,24708.0,71.76,71.77,71.68,71.71,24708.0
2025-03-24 12:20:00,71.71,71.8,71.61,71.61,25515.0,71.71,71.8,71.61,71.61,25515.0
2025-03-24 12:30:00,71.61,71.71,71.57,71.58,23898.0,71.61,71.71,71.57,71.58,23898.0
2025-03-24 12:40:00,71.56,71.67,71.52,71.61,25817.0,71.56,71.67,71.52,71.61,25817.0
2025-03-24 12:50:00,71.6,71.62,71.46,71.47,14367.0,71.6,71.62,71.46,71.47,14367.0
2025-03-24 13:00:00,71.45,71.49,71.43,71.48,33906.0,71.45,71.49,71.43,71.48,33906.0
2025-03-24 13:10:00,71.49,71.5,71.42,71.48,14847.0,71.49,71.5,71.42,71.48,14847.0
2025-03-24 13:20:00,71.48,71.54,71.44,71.53,27027.0,71.48,71.54,71.44,71.53,27027.0
2025-03-24 13:30:00,71.54,71.57,71.49,71.52,22097.0,71.54,71.57,71.49,71.52,22097.0
2025-03-24 13:40:00,71.52,71.6,71.51,71.56,31704.0,71.52,71.6,71.51,71.56,31704.0
2025-03-24 13:50:00,71.56,71.59,71.5,71.53,23136.0,71.56,71.59,71.5,71.53,23136.0
2025-03-24 14:00:00,71.53,71.66,71.48,71.59,81772.0,71.53,71.66,71.48,71.59,81772.0
2025-03-24 14:10:00,71.59,71.59,71.44,71.45,21216.0,71.59,71.59,71.44,71.45,21216.0
2025-03-24 14:20:00,71.46,71.48,71.39,71.48,20599.0,71.46,71.48,71.39,71.48,20599.0
2025-03-24 14:30:00,71.48,71.49,71.41,71.45,25657.0,71.48,71.49,71.41,71.45,25657.0
2025-03-24 14:40:00,71.45,71.46,71.35,71.43,25890.0,71.45,71.46,71.35,71.43,25890.0
2025-03-24 14:50:00,71.43,71.51,71.42,71.46,21006.0,71.43,71.51,71.42,71.46,21006.0
2025-03-24 15:00:00,71.45,71.46,71.35,71.36,22367.0,71.45,71.46,71.35,71.36,22367.0
2025-03-24 15:10:00,71.35,71.43,71.35,71.37,32786.0,71.35,71.43,71.35,71.37,32786.0
2025-03-24 15:20:00,71.36,71.59,71.3,71.56,46366.0,71.36,71.59,71.3,71.56,46366.0
2025-03-24 15:30:00,71.54,71.56,71.32,71.41,54435.0,71.54,71.56,71.32,71.41,54435.0
2025-03-24 15:40:00,71.4,71.46,71.32,71.37,59951.0,71.4,71.46,71.32,71.37,59951.0
2025-03-24 15:50:00,71.36,71.52,71.27,71.35,260537.0,71.36,71.52,71.27,71.35,260537.0
2025-03-25 09:30:00,71.46,71.84,71.15,71.63,90587.0,71.46,71.84,71.15,71.63,90587.0
2025-03-25 09:40:00,71.64,71.84,71.36,71.71,26541.0,71.64,71.84,71.36,71.71,26541.0
2025-03-25 09:50:00,71.75,72.29,71.73,72.25,684894.0,71.75,72.29,71.73,72.25,684894.0
2025-03-25 10:00:00,72.25,72.25,71.48,71.69,121317.0,72.25,72.25,71.48,71.69,121317.0
2025-03-25 10:10:00,71.69,71.76,71.36,71.43,92933.0,71.69,71.76,71.36,71.43,92933.0
2025-03-25 10:20:00,71.41,71.61,71.3,71.32,85543.0,71.41,71.61,71.3,71.32,85543.0
2025-03-25 10:30:00,71.36,71.42,71.19,71.35,114757.0,71.36,71.42,71.19,71.35,114757.0
2025-03-25 10:40:00,71.34,71.5,71.27,71.29,49444.0,71.34,71.5,71.27,71.29,49444.0
2025-03-25 10:50:00,71.29,71.31,71.14,71.23,69172.0,71.29,71.31,71.14,71.23,69172.0
2025-03-25 11:00:00,71.23,71.56,71.21,71.55,71562.0,71.23,71.56,71.21,71.55,71562.0
2025-03-25 11:10:00,71.55,71.56,71.37,71.49,24211.0,71.55,71.56,71.37,71.49,24211.0
2025-03-25 11:20:00,71.5,71.57,71.43,71.48,28853.0,71.5,71.57,71.43,71.48,28853.0
2025-03-25 11:30:00,71.47,71.49,71.4,71.43,22492.0,71.47,71.49,71.4,71.43,22492.0
2025-03-25 11:40:00,71.43,71.47,71.33,71.33,15566.0,71.43,71.47,71.33,71.33,15566.0
2025-03-25 11:50:00,71.3,71.31,71.17,71.17,23161.0,71.3,71.31,71.17,71.17,23161.0
2025-03-25 12:00:00,71.17,71.25,70.98,71.01,26304.0,71.17,71.25,70.98,71.01,26304.0
2025-03-25 12:10:00,71.01,71.06,70.86,70.88,20770.0,71.01,71.06,70.86,70.88,20770.0
2025-03-25 12:20:00,70.88,70.93,70.78,70.78,27215.0,70.88,70.93,70.78,70.78,27215.0
2025-03-25 12:30:00,70.79,71.15,70.78,71.11,36569.0,70.79,71.15,70.78,71.11,36569.0
2025-03-25 12:40:00,71.08,71.18,71.02,71.03,26210.0,71.08,71.18,71.02,71.03,26210.0
2025-03-25 12:50:00,71.03,71.06,70.93,70.94,22131.0,71.03,71.06,70.93,70.94,22131.0
2025-03-25 13:00:00,70.94,71.15,70.93,71.06,21235.0,70.94,71.15,70.93,71.06,21235.0
2025-03-25 13:10:00,71.07,71.09,70.94,70.94,17382.0,71.07,71.09,70.94,70.94,17382.0
2025-03-25 13:20:00,70.95,70.96,70.81,70.84,21008.0,70.95,70.96,70.81,70.84,21008.0
2025-03-25 13:30:00,70.84,71.01,70.8,70.98,16783.0,70.84,71.01,70.8,70.98,16783.0
2025-03-25 13:40:00,70.98,71.06,70.95,71.02,41320.0,70.98,71.06,70.95,71.02,41320.0
2025-03-25 13:50:00,71.01,71.01,70.91,70.92,26278.0,71.01,71.01,70.91,70.92,26278.0
2025-03-25 14:00:00,70.91,71.01,70.88,71.01,67686.0,70.91,71.01,70.88,71.01,67686.0
2025-03-25 14:10:00,71.01,71.05,70.94,70.96,32363.0,71.01,71.05,70.94,70.96,32363.0
2025-03-25 14:20:00,70.97,71.22,70.96,71.22,34779.0,70.97,71.22,70.96,71.22,34779.0
2025-03-25 14:30:00,71.23,71.29,71.2,71.24,30915.0,71.23,71.29,71.2,71.24,30915.0
2025-03-25 14:40:00,71.24,71.33,71.13,71.27,33921.0,71.24,71.33,71.13,71.27,33921.0
2025-03-25 14:50:00,71.26,71.29,71.21,71.27,28618.0,71.26,71.29,71.21,71.27,28618.0
2025-03-25 15:00:00,71.28,71.53,71.25,71.53,52309.0,71.28,71.53,71.25,71.53,52309.0
2025-03-25 15:10:00,71.53,71.55,71.28,71.34,70599.0,71.53,71.55,71.28,71.34,70599.0
2025-03-25 15:20:00,71.34,71.34,71.25,71.28,65185.0,71.34,71.34,71.25,71.28,65185.0
2025-03-25 15:30:00,71.28,71.3,70.99,71.14,101769.0,71.28,71.3,70.99,71.14,101769.0
2025-03-25 15:40:00,71.17,71.5,71.14,71.42,102688.0,71.17,71.5,71.14,71.42,102688.0
2025-03-25 15:50:00,71.41,71.41,71.13,71.25,556035.0,71.41,71.41,71.13,71.25,556035.0
2025-03-26 09:30:00,71.02,71.4,70.39,71.11,91018.0,71.02,71.4,70.39,71.11,91018.0
2025-03-26 09:40:00,71.16,71.25,70.81,70.91,44138.0,71.16,71.25,70.81,70.91,44138.0
2025-03-26 09:50:00,70.91,70.91,70.62,70.67,21293.0,70.91,70.91,70.62,70.67,21293.0
2025-03-26 10:00:00,70.66,70.91,70.51,70.83,23163.0,70.66,70.91,70.51,70.83,23163.0
2025-03-26 10:10:00,70.84,71.12,70.8,71.07,30793.0,70.84,71.12,70.8,71.07,30793.0
2025-03-26 10:20:00,71.07,71.11,70.99,71.05,36588.0,71.07,71.11,70.99,71.05,36588.0
2025-03-26 10:30:00,71.1,71.18,71.07,71.09,17338.0,71.1,71.18,71.07,71.09,17338.0
2025-03-26 10:40:00,71.09,71.28,71.08,71.12,25359.0,71.09,71.28,71.08,71.12,25359.0
2025-03-26 10:50:00,71.14,71.27,71.1,71.11,16550.0,71.14,71.27,71.1,71.11,16550.0
2025-03-26 11:00:00,71.11,71.11,70.94,71.0,22982.0,71.11,71.11,70.94,71.0,22982.0
2025-03-26 11:10:00,71.0,71.0,70.69,70.74,14513.0,71.0,71.0,70.69,70.74,14513.0
2025-03-26 11:20:00,70.72,71.15,70.59,71.12,227314.0,70.72,71.15,70.59,71.12,227314.0
2025-03-26 11:30:00,71.14,71.42,71.04,71.06,52086.0,71.14,71.42,71.04,71.06,52086.0
2025-03-26 11:40:00,71.08,71.1,70.79,70.81,20899.0,71.08,71.1,70.79,70.81,20899.0
2025-03-26 11:50:00,70.82,70.82,70.58,70.74,30114.0,70.82,70.82,70.58,70.74,30114.0
2025-03-26 12:00:00,70.71,70.9,70.66,70.88,11779.0,70.71,70.9,70.66,70.88,11779.0
2025-03-26 12:10:00,70.88,71.02,70.81,70.84,24485.0,70.88,71.02,70.81,70.84,24485.0
2025-03-26 12:20:00,70.84,70.96,70.8,70.95,60425.0,70.84,70.96,70.8,70.95,60425.0
2025-03-26 12:30:00,70.95,71.04,70.87,70.88,33593.0,70.95,71.04,70.87,70.88,33593.0
2025-03-26 12:40:00,70.84,70.95,70.83,70.86,17640.0,70.84,70.95,70.83,70.86,17640.0
2025-03-26 12:50:00,70.86,70.86,70.75,70.78,11828.0,70.86,70.86,70.75,70.78,11828.0
2025-03-26 13:00:00,70.81,71.01,70.79,70.98,21093.0,70.81,71.01,70.79,70.98,21093.0
2025-03-26 13:10:00,70.98,71.06,70.97,70.98,12818.0,70.98,71.06,70.97,70.98,12818.0
2025-03-26 13:20:00,70.98,71.03,70.88,70.97,20148.0,70.98,71.03,70.88,70.97,20148.0
2025-03-26 13:30:00,70.94,71.0,70.88,71.0,16183.0,70.94,71.0,70.88,71.0,16183.0
2025-03-26 13:40:00,71.0,71.13,71.0,71.01,16137.0,71.0,71.13,71.0,71.01,16137.0
2025-03-26 13:50:00,71.02,71.02,70.89,70.89,26617.0,71.02,71.02,70.89,70.89,26617.0
2025-03-26 14:00:00,70.9,70.96,70.85,70.92,69623.0,70.9,70.96,70.85,70.92,69623.0
2025-03-26 14:10:00,70.92,70.96,70.85,70.91,19060.0,70.92,70.96,70.85,70.91,19060.0
2025-03-26 14:20:00,70.89,70.92,70.81,70.91,13268.0,70.89,70.92,70.81,70.91,13268.0
2025-03-26 14:30:00,70.89,70.93,70.81,70.81,16016.0,70.89,70.93,70.81,70.81,16016.0
2025-03-26 14:40:00,70.81,70.84,70.66,70.7,22465.0,70.81,70.84,70.66,70.7,22465.0
2025-03-26 14:50:00,70.69,70.74,70.65,70.73,25257.0,70.69,70.74,70.65,70.73,25257.0
2025-03-26 15:00:00,70.73,70.76,70.55,70.56,31750.0,70.73,70.76,70.55,70.56,31750.0
2025-03-26 15:10:00,70.56,70.66,70.55,70.65,52166.0,70.56,70.66,70.55,70.65,52166.0
2025-03-26 15:20:00,70.66,70.93,70.66,70.83,48940.0,70.66,70.93,70.66,70.83,48940.0
2025-03-26 15:30:00,70.83,70.97,70.77,70.93,83577.0,70.83,70.97,70.77,70.93,83577.0
2025-03-26 15:40:00,70.94,71.08,70.93,71.05,70207.0,70.94,71.08,70.93,71.05,70207.0
2025-03-26 15:50:00,71.08,71.21,71.0,71.09,263697.0,71.08,71.21,71.0,71.09,263697.0
2025-03-27 09:30:00,70.83,71.0,70.57,70.82,159122.0,70.83,71.0,70.57,70.82,159122.0
2025-03-27 09:40:00,70.73,70.75,70.32,70.47,36161.0,70.73,70.75,70.32,70.47,36161.0
2025-03-27 09:50:00,70.56,70.75,70.46,70.69,56578.0,70.56,70.75,70.46,70.69,56578.0
2025-03-27 10:00:00,70.74,71.05,70.71,70.84,53462.0,70.74,71.05,70.71,70.84,53462.0
2025-03-27 10:10:00,70.82,70.99,70.76,70.96,41465.0,70.82,70.99,70.76,70.96,41465.0
2025-03-27 10:20:00,70.95,71.08,70.84,71.06,33654.0,70.95,71.08,70.84,71.06,33654.0
2025-03-27 10:30:00,71.07,71.42,71.05,71.41,11210.0,71.07,71.42,71.05,71.41,11210.0
2025-03-27 10:40:00,71.41,71.57,71.37,71.43,35552.0,71.41,71.57,71.37,71.43,35552.0
2025-03-27 10:50:00,71.41,71.54,71.28,71.39,51761.0,71.41,71.54,71.28,71.39,51761.0
2025-03-27 11:00:00,71.39,71.41,71.2,71.25,14891.0,71.39,71.41,71.2,71.25,14891.0
2025-03-27 11:10:00,71.25,71.3,71.23,71.26,33318.0,71.25,71.3,71.23,71.26,33318.0
2025-03-27 11:20:00,71.27,71.28,71.13,71.13,95452.0,71.27,71.28,71.13,71.13,95452.0
2025-03-27 11:30:00,71.12,71.12,70.96,71.0,23413.0,71.12,71.12,70.96,71.0,23413.0
2025-03-27 11:40:00,71.0,71.0,70.82,70.85,18162.0,71.0,71.0,70.82,70.85,18162.0
2025-03-27 11:50:00,70.85,70.98,70.85,70.95,15839.0,70.85,70.98,70.85,70.95,15839.0
2025-03-27 12:00:00,70.97,71.07,70.94,71.02,22395.0,70.97,71.07,70.94,71.02,22395.0
2025-03-27 12:10:00,71.01,71.02,70.95,71.0,16408.0,71.01,71.02,70.95,71.0,16408.0
2025-03-27 12:20:00,71.01,71.03,70.98,71.0,19867.0,71.01,71.03,70.98,71.0,19867.0
2025-03-27 12:30:00,71.02,71.07,70.94,71.01,17397.0,71.02,71.07,70.94,71.01,17397.0
2025-03-27 12:40:00,71.01,71.02,70.86,70.86,13791.0,71.01,71.02,70.86,70.86,13791.0
2025-03-27 12:50:00,70.84,70.86,70.75,70.78,11646.0,70.84,70.86,70.75,70.78,11646.0
2025-03-27 13:00:00,70.79,71.13,70.76,71.12,20798.0,70.79,71.13,70.76,71.12,20798.0
2025-03-27 13:10:00,71.13,71.43,71.13,71.25,30783.0,71.13,71.43,71.13,71.25,30783.0
2025-03-27 13:20:00,71.27,71.31,71.2,71.22,23539.0,71.27,71.31,71.2,71.22,23539.0
2025-03-27 13:30:00,71.24,71.4,71.22,71.4,29644.0,71.24,71.4,71.22,71.4,29644.0
2025-03-27 13:40:00,71.37,71.38,71.05,71.09,41302.0,71.37,71.38,71.05,71.09,41302.0
2025-03-27 13:50:00,71.09,71.17,70.97,71.01,25016.0,71.09,71.17,70.97,71.01,25016.0
2025-03-27 14:00:00,71.01,71.24,71.0,71.23,82213.0,71.01,71.24,71.0,71.23,82213.0
2025-03-27 14:10:00,71.21,71.32,71.01,71.2,469769.0,71.21,71.32,71.01,71.2,469769.0
2025-03-27 14:20:00,71.21,71.31,71.19,71.25,10480.0,71.21,71.31,71.19,71.25,10480.0
2025-03-27 14:30:00,71.24,71.32,71.2,71.3,10784.0,71.24,71.32,71.2,71.3,10784.0
2025-03-27 14:40:00,71.31,71.47,71.31,71.42,12229.0,71.31,71.47,71.31,71.42,12229.0
2025-03-27 14:50:00,71.42,71.5,71.27,71.29,10450.0,71.42,71.5,71.27,71.29,10450.0
2025-03-27 15:00:00,71.3,71.36,71.26,71.32,12800.0,71.3,71.36,71.26,71.32,12800.0
2025-03-27 15:10:00,71.32,71.34,71.21,71.33,36799.0,71.32,71.34,71.21,71.33,36799.0
2025-03-27 15:20:00,71.34,71.49,71.34,71.44,27487.0,71.34,71.49,71.34,71.44,27487.0
2025-03-27 15:30:00,71.44,71.44,71.27,71.3,25645.0,71.44,71.44,71.27,71.3,25645.0
2025-03-27 15:40:00,71.29,71.35,71.23,71.29,27563.0,71.29,71.35,71.23,71.29,27563.0
2025-03-27 15:50:00,71.28,71.28,71.08,71.18,188584.0,71.28,71.28,71.08,71.18,188584.0
2025-03-28 09:30:00,70.92,71.48,70.81,71.14,52552.0,70.92,71.48,70.81,71.14,52552.0
2025-03-28 09:40:00,71.14,71.37,71.01,71.27,30813.0,71.14,71.37,71.01,71.27,30813.0
2025-03-28 09:50:00,71.27,71.6,71.27,71.51,25535.0,71.27,71.6,71.27,71.51,25535.0
2025-03-28 10:00:00,71.46,71.66,71.24,71.32,42807.0,71.46,71.66,71.24,71.32,42807.0
2025-03-28 10:10:00,71.36,71.45,71.12,71.13,46133.0,71.36,71.45,71.12,71.13,46133.0
2025-03-28 10:20:00,71.13,71.41,71.09,71.22,44555.0,71.13,71.41,71.09,71.22,44555.0
2025-03-28 10:30:00,71.24,71.34,70.74,70.82,46762.0,71.24,71.34,70.74,70.82,46762.0
2025-03-28 10:40:00,70.79,70.95,70.76,70.79,25837.0,70.79,70.95,70.76,70.79,25837.0
2025-03-28 10:50:00,70.82,70.9,70.71,70.84,32494.0,70.82,70.9,70.71,70.84,32494.0
2025-03-28 11:00:00,70.8,70.81,70.63,70.75,34761.0,70.8,70.81,70.63,70.75,34761.0
2025-03-28 11:10:00,70.71,70.81,70.7,70.74,24746.0,70.71,70.81,70.7,70.74,24746.0
2025-03-28 11:20:00,70.74,70.97,70.73,70.92,33483.0,70.74,70.97,70.73,70.92,33483.0
2025-03-28 11:30:00,70.93,71.08,70.92,71.06,34378.0,70.93,71.08,70.92,71.06,34378.0
2025-03-28 11:40:00,71.06,71.16,71.02,71.05,47421.0,71.06,71.16,71.02,71.05,47421.0
2025-03-28 11:50:00,71.06,71.09,70.99,71.08,40086.0,71.06,71.09,70.99,71.08,40086.0
2025-03-28 12:00:00,71.05,71.29,71.04,71.23,27292.0,71.05,71.29,71.04,71.23,27292.0
2025-03-28 12:10:00,71.23,71.39,71.17,71.2,36570.0,71.23,71.39,71.17,71.2,36570.0
2025-03-28 12:20:00,71.19,71.22,71.13,71.13,22787.0,71.19,71.22,71.13,71.13,22787.0
2025-03-28 12:30:00,71.13,71.2,71.09,71.14,36777.0,71.13,71.2,71.09,71.14,36777.0
2025-03-28 12:40:00,71.12,71.27,71.12,71.23,30189.0,71.12,71.27,71.12,71.23,30189.0
2025-03-28 12:50:00,71.24,71.26,71.02,71.03,50438.0,71.24,71.26,71.02,71.03,50438.0
2025-03-28 13:00:00,71.03,71.15,70.97,70.97,42577.0,71.03,71.15,70.97,70.97,42577.0
2025-03-28 13:10:00,70.97,71.11,70.95,71.06,29884.0,70.97,71.11,70.95,71.06,29884.0
2025-03-28 13:20:00,71.04,71.05,70.86,70.86,24514.0,71.04,71.05,70.86,70.86,24514.0
2025-03-28 13:30:00,70.89,71.01,70.89,71.0,23467.0,70.89,71.01,70.89,71.0,23467.0
2025-03-28 13:40:00,71.01,71.05,70.94,70.96,28551.0,71.01,71.05,70.94,70.96,28551.0
2025-03-28 13:50:00,70.95,71.05,70.93,71.05,23399.0,70.95,71.05,70.93,71.05,23399.0
2025-03-28 14:00:00,71.05,71.14,71.0,71.05,53251.0,71.05,71.14,71.0,71.05,53251.0
2025-03-28 14:10:00,71.07,71.1,70.98,71.04,22830.0,71.07,71.1,70.98,71.04,22830.0
2025-03-28 14:20:00,71.06,71.09,70.94,70.95,16232.0,71.06,71.09,70.94,70.95,16232.0
2025-03-28 14:30:00,70.94,71.02,70.88,70.9,31062.0,70.94,71.02,70.88,70.9,31062.0
2025-03-28 14:40:00,70.91,70.92,70.86,70.91,21824.0,70.91,70.92,70.86,70.91,21824.0
2025-03-28 14:50:00,70.89,70.94,70.82,70.9,21894.0,70.89,70.94,70.82,70.9,21894.0
2025-03-28 15:00:00,70.91,70.92,70.83,70.88,24055.0,70.91,70.92,70.83,70.88,24055.0
2025-03-28 15:10:00,70.87,70.94,70.77,70.94,37392.0,70.87,70.94,70.77,70.94,37392.0
2025-03-28 15:20:00,70.93,70.99,70.83,70.99,47637.0,70.93,70.99,70.83,70.99,47637.0
2025-03-28 15:30:00,71.0,71.06,70.7,70.95,157588.0,71.0,71.06,70.7,70.95,157588.0
2025-03-28 15:40:00,70.98,70.99,70.78,70.97,50751.0,70.98,70.99,70.78,70.97,50751.0
2025-03-28 15:50:00,70.98,71.03,70.85,70.91,269978.0,70.98,71.03,70.85,70.91,269978.0
2025-03-31 09:30:00,70.39,71.44,70.33,71.18,132550.0,70.39,71.44,70.33,71.18,132550.0
2025-03-31 09:40:00,71.06,71.15,70.65,70.75,68049.0,71.06,71.15,70.65,70.75,68049.0
2025-03-31 09:50:00,70.76,71.37,70.72,71.21,38198.0,70.76,71.37,70.72,71.21,38198.0
2025-03-31 10:00:00,71.18,71.58,71.17,71.55,38025.0,71.18,71.58,71.17,71.55,38025.0
2025-03-31 10:10:00,71.55,71.55,71.03,71.14,42160.0,71.55,71.55,71.03,71.14,42160.0
2025-03-31 10:20:00,71.14,71.31,71.01,71.3,57925.0,71.14,71.31,71.01,71.3,57925.0
2025-03-31 10:30:00,71.28,71.86,71.28,71.82,81624.0,71.28,71.86,71.28,71.82,81624.0
2025-03-31 10:40:00,71.8,72.05,71.73,71.91,67348.0,71.8,72.05,71.73,71.91,67348.0
2025-03-31 10:50:00,71.87,71.9,71.72,71.84,66534.0,71.87,71.9,71.72,71.84,66534.0
2025-03-31 11:00:00,71.88,71.92,71.79,71.88,56685.0,71.88,71.92,71.79,71.88,56685.0
2025-03-31 11:10:00,71.89,72.13,71.84,72.11,74219.0,71.89,72.13,71.84,72.11,74219.0
2025-03-31 11:20:00,72.11,72.23,72.05,72.05,77667.0,72.11,72.23,72.05,72.05,77667.0
2025-03-31 11:30:00,72.06,72.16,72.0,72.16,28722.0,72.06,72.16,72.0,72.16,28722.0
2025-03-31 11:40:00,72.18,72.27,72.13,72.26,59166.0,72.18,72.27,72.13,72.26,59166.0
2025-03-31 11:50:00,72.25,72.25,72.0,72.01,31999.0,72.25,72.25,72.0,72.01,31999.0
2025-03-31 12:00:00,72.02,72.11,71.98,72.01,37155.0,72.02,72.11,71.98,72.01,37155.0
2025-03-31 12:10:00,71.99,72.11,71.83,71.97,319112.0,71.99,72.11,71.83,71.97,319112.0
2025-03-31 12:20:00,71.95,72.15,71.85,72.15,286972.0,71.95,72.15,71.85,72.15,286972.0
2025-03-31 12:30:00,72.14,72.26,72.09,72.17,46739.0,72.14,72.26,72.09,72.17,46739.0
2025-03-31 12:40:00,72.16,72.26,72.14,72.19,83274.0,72.16,72.26,72.14,72.19,83274.0
2025-03-31 12:50:00,72.19,72.27,72.13,72.24,55052.0,72.19,72.27,72.13,72.24,55052.0
2025-03-31 13:00:00,72.24,72.3,72.18,72.28,57488.0,72.24,72.3,72.18,72.28,57488.0
2025-03-31 13:10:00,72.26,72.3,71.98,71.98,49478.0,72.26,72.3,71.98,71.98,49478.0
2025-03-31 13:20:00,71.97,72.06,71.93,72.0,28137.0,71.97,72.06,71.93,72.0,28137.0
2025-03-31 13:30:00,72.03,72.13,72.02,72.06,15883.0,72.03,72.13,72.02,72.06,15883.0
2025-03-31 13:40:00,72.08,72.08,71.94,72.0,36878.0,72.08,72.08,71.94,72.0,36878.0
2025-03-31 13:50:00,72.02,72.16,72.0,72.01,20097.0,72.02,72.16,72.0,72.01,20097.0
2025-03-31 14:00:00,72.02,72.39,72.02,72.39,51607.0,72.02,72.39,72.02,72.39,51607.0
2025-03-31 14:10:00,72.39,72.47,72.29,72.42,28222.0,72.39,72.47,72.29,72.42,28222.0
2025-03-31 14:20:00,72.43,72.55,72.43,72.55,24323.0,72.43,72.55,72.43,72.55,24323.0
2025-03-31 14:30:00,72.56,72.63,72.52,72.61,28483.0,72.56,72.63,72.52,72.61,28483.0
2025-03-31 14:40:00,72.6,72.68,72.43,72.49,38986.0,72.6,72.68,72.43,72.49,38986.0
2025-03-31 14:50:00,72.48,72.57,72.37,72.38,43961.0,72.48,72.57,72.37,72.38,43961.0
2025-03-31 15:00:00,72.36,72.56,72.36,72.48,54678.0,72.36,72.56,72.36,72.48,54678.0
2025-03-31 15:10:00,72.5,72.67,72.44,72.61,77137.0,72.5,72.67,72.44,72.61,77137.0
2025-03-31 15:20:00,72.63,72.64,72.34,72.36,58401.0,72.63,72.64,72.34,72.36,58401.0
2025-03-31 15:30:00,72.36,72.62,72.35,72.51,65076.0,72.36,72.62,72.35,72.51,65076.0
2025-03-31 15:40:00,72.51,72.74,72.34,72.4,117364.0,72.51,72.74,72.34,72.4,117364.0
2025-03-31 15:50:00,72.41,72.58,72.24,72.47,376492.0,72.41,72.58,72.24,72.47,376492.0
2025-04-01 09:30:00,72.18,72.45,71.63,72.04,192392.0,72.18,72.45,71.63,72.04,192392.0
2025-04-01 09:40:00,72.03,72.2,71.79,72.18,58381.0,72.03,72.2,71.79,72.18,58381.0
2025-04-01 09:50:00,72.18,72.21,71.63,71.72,33783.0,72.18,72.21,71.63,71.72,33783.0
2025-04-01 10:00:00,71.61,71.8,71.42,71.47,40160.0,71.61,71.8,71.42,71.47,40160.0
2025-04-01 10:10:00,71.47,71.5,71.23,71.41,38114.0,71.47,71.5,71.23,71.41,38114.0
2025-04-01 10:20:00,71.41,71.66,71.31,71.54,31032.0,71.41,71.66,71.31,71.54,31032.0
2025-04-01 10:30:00,71.53,71.64,71.43,71.54,28587.0,71.53,71.64,71.43,71.54,28587.0
2025-04-01 10:40:00,71.51,71.79,71.5,71.78,24396.0,71.51,71.79,71.5,71.78,24396.0
2025-04-01 10:50:00,71.8,72.04,71.78,72.04,32712.0,71.8,72.04,71.78,72.04,32712.0
2025-04-01 11:00:00,72.02,72.04,71.85,71.99,25214.0,72.02,72.04,71.85,71.99,25214.0
2025-04-01 11:10:00,71.97,72.18,71.93,72.05,20206.0,71.97,72.18,71.93,72.05,20206.0
2025-04-01 11:20:00,72.03,72.05,71.87,71.95,41053.0,72.03,72.05,71.87,71.95,41053.0
2025-04-01 11:30:00,71.95,71.95,71.89,71.91,28104.0,71.95,71.95,71.89,71.91,28104.0
2025-04-01 11:40:00,71.88,72.06,71.84,71.99,27652.0,71.88,72.06,71.84,71.99,27652.0
2025-04-01 11:50:00,71.99,72.11,71.87,72.1,22920.0,71.99,72.11,71.87,72.1,22920.0
2025-04-01 12:00:00,72.09,72.25,72.05,72.2,21417.0,72.09,72.25,72.05,72.2,21417.0
2025-04-01 12:10:00,72.19,72.23,72.12,72.19,19801.0,72.19,72.23,72.12,72.19,19801.0
2025-04-01 12:20:00,72.21,72.24,72.04,72.06,16134.0,72.21,72.24,72.04,72.06,16134.0
2025-04-01 12:30:00,72.06,72.07,71.86,71.88,26310.0,72.06,72.07,71.86,71.88,26310.0
2025-04-01 12:40:00,71.87,71.91,71.69,71.76,28369.0,71.87,71.91,71.69,71.76,28369.0
2025-04-01 12:50:00,71.8,71.9,71.78,71.86,19795.0,71.8,71.9,71.78,71.86,19795.0
2025-04-01 13:00:00,71.86,72.01,71.85,72.0,21625.0,71.86,72.01,71.85,72.0,21625.0
2025-04-01 13:10:00,72.0,72.07,71.92,71.92,30046.0,72.0,72.07,71.92,71.92,30046.0
2025-04-01 13:20:00,71.91,71.95,71.89,71.92,15172.0,71.91,71.95,71.89,71.92,15172.0
2025-04-01 13:30:00,71.9,71.95,71.82,71.92,23179.0,71.9,71.95,71.82,71.92,23179.0
2025-04-01 13:40:00,71.92,71.99,71.86,71.94,15930.0,71.92,71.99,71.86,71.94,15930.0
2025-04-01 13:50:00,71.94,71.98,71.87,71.87,21053.0,71.94,71.98,71.87,71.87,21053.0
2025-04-01 14:00:00,71.88,71.88,71.77,71.8,31888.0,71.88,71.88,71.77,71.8,31888.0
2025-04-01 14:10:00,71.78,71.81,71.67,71.69,20790.0,71.78,71.81,71.67,71.69,20790.0
2025-04-01 14:20:00,71.71,71.76,71.66,71.75,37638.0,71.71,71.76,71.66,71.75,37638.0
2025-04-01 14:30:00,71.73,71.85,71.73,71.83,50097.0,71.73,71.85,71.73,71.83,50097.0
2025-04-01 14:40:00,71.81,71.84,71.48,71.73,176626.0,71.81,71.84,71.48,71.73,176626.0
2025-04-01 14:50:00,71.72,71.86,71.61,71.86,30595.0,71.72,71.86,71.61,71.86,30595.0
2025-04-01 15:00:00,71.84,72.0,71.83,71.89,31076.0,71.84,72.0,71.83,71.89,31076.0
2025-04-01 15:10:00,71.87,71.97,71.85,71.88,31894.0,71.87,71.97,71.85,71.88,31894.0
2025-04-01 15:20:00,71.9,71.97,71.86,71.9,24598.0,71.9,71.97,71.86,71.9,24598.0
2025-04-01 15:30:00,71.9,72.03,71.85,71.89,38232.0,71.9,72.03,71.85,71.89,38232.0
2025-04-01 15:40:00,71.89,71.98,71.83,71.87,52954.0,71.89,71.98,71.83,71.87,52954.0
2025-04-01 15:50:00,71.88,71.91,71.68,71.89,226556.0,71.88,71.91,71.68,71.89,226556.0
2025-04-02 09:30:00,70.82,71.43,70.73,71.1,79249.0,70.82,71.43,70.73,71.1,79249.0
2025-04-02 09:40:00,71.1,71.1,70.83,71.0,114755.0,71.1,71.1,70.83,71.0,114755.0
2025-04-02 09:50:00,70.98,71.23,70.95,71.18,114173.0,70.98,71.23,70.95,71.18,114173.0
2025-04-02 10:00:00,71.11,71.32,71.11,71.27,19161.0,71.11,71.32,71.11,71.27,19161.0
2025-04-02 10:10:00,71.27,71.36,71.22,71.3,27591.0,71.27,71.36,71.22,71.3,27591.0
2025-04-02 10:20:00,71.28,71.67,71.28,71.64,40126.0,71.28,71.67,71.28,71.64,40126.0
2025-04-02 10:30:00,71.62,71.81,71.59,71.74,20098.0,71.62,71.81,71.59,71.74,20098.0
2025-04-02 10:40:00,71.73,71.93,71.7,71.93,24728.0,71.73,71.93,71.7,71.93,24728.0
2025-04-02 10:50:00,71.93,72.01,71.86,71.96,14965.0,71.93,72.01,71.86,71.96,14965.0
2025-04-02 11:00:00,71.99,72.0,71.86,71.9,55794.0,71.99,72.0,71.86,71.9,55794.0
2025-04-02 11:10:00,71.89,71.97,71.88,71.96,34147.0,71.89,71.97,71.88,71.96,34147.0
2025-04-02 11:20:00,71.98,72.03,71.94,72.0,27473.0,71.98,72.03,71.94,72.0,27473.0
2025-04-02 11:30:00,71.99,72.1,71.99,72.08,40969.0,71.99,72.1,71.99,72.08,40969.0
2025-04-02 11:40:00,72.09,72.1,71.77,71.8,18944.0,72.09,72.1,71.77,71.8,18944.0
2025-04-02 11:50:00,71.8,71.88,71.79,71.86,8989.0,71.8,71.88,71.79,71.86,8989.0
2025-04-02 12:00:00,71.84,71.87,71.79,71.85,12341.0,71.84,71.87,71.79,71.85,12341.0
2025-04-02 12:10:00,71.84,71.91,71.82,71.86,15328.0,71.84,71.91,71.82,71.86,15328.0
2025-04-02 12:20:00,71.86,72.01,71.84,72.01,19611.0,71.86,72.01,71.84,72.01,19611.0
2025-04-02 12:30:00,72.01,72.01,71.91,71.91,11168.0,72.01,72.01,71.91,71.91,11168.0
2025-04-02 12:40:00,71.93,72.06,71.92,72.06,23578.0,71.93,72.06,71.92,72.06,23578.0
2025-04-02 12:50:00,72.06,72.23,72.02,72.19,22308.0,72.06,72.23,72.02,72.19,22308.0
2025-04-02 13:00:00,72.18,72.27,72.15,72.27,45173.0,72.18,72.27,72.15,72.27,45173.0
2025-04-02 13:10:00,72.25,72.37,72.22,72.26,21213.0,72.25,72.37,72.22,72.26,21213.0
2025-04-02 13:20:00,72.25,72.27,72.15,72.15,11849.0,72.25,72.27,72.15,72.15,11849.0
2025-04-02 13:30:00,72.13,72.19,72.07,72.16,17740.0,72.13,72.19,72.07,72.16,17740.0
2025-04-02 13:40:00,72.17,72.17,71.95,71.96,14502.0,72.17,72.17,71.95,71.96,14502.0
2025-04-02 13:50:00,71.97,72.03,71.89,71.99,14042.0,71.97,72.03,71.89,71.99,14042.0
2025-04-02 14:00:00,71.98,72.05,71.9,71.93,54262.0,71.98,72.05,71.9,71.93,54262.0
2025-04-02 14:10:00,71.92,71.95,71.85,71.87,16022.0,71.92,71.95,71.85,71.87,16022.0
2025-04-02 14:20:00,71.86,71.87,71.67,71.69,19794.0,71.86,71.87,71.67,71.69,19794.0
2025-04-02 14:30:00,71.68,71.85,71.68,71.85,15547.0,71.68,71.85,71.68,71.85,15547.0
2025-04-02 14:40:00,71.84,71.87,71.78,71.84,18260.0,71.84,71.87,71.78,71.84,18260.0
2025-04-02 14:50:00,71.83,71.83,71.65,71.7,35624.0,71.83,71.83,71.65,71.7,35624.0
2025-04-02 15:00:00,71.7,71.8,71.69,71.78,24329.0,71.7,71.8,71.69,71.78,24329.0
2025-04-02 15:10:00,71.77,71.8,71.63,71.65,36108.0,71.77,71.8,71.63,71.65,36108.0
2025-04-02 15:20:00,71.65,71.8,71.64,71.76,36001.0,71.65,71.8,71.64,71.76,36001.0
2025-04-02 15:30:00,71.74,71.93,71.71,71.85,31589.0,71.74,71.93,71.71,71.85,31589.0
2025-04-02 15:40:00,71.86,72.03,71.84,71.98,50988.0,71.86,72.03,71.84,71.98,50988.0
2025-04-02 15:50:00,71.96,72.13,71.88,72.02,265382.0,71.96,72.13,71.88,72.02,265382.0
2025-04-03 09:30:00,71.0,72.27,70.82,72.24,150153.0,71.0,72.27,70.82,72.24,150153.0
2025-04-03 09:40:00,72.14,72.37,71.74,72.12,52978.0,72.14,72.37,71.74,72.12,52978.0
2025-04-03 09:50:00,72.18,72.37,71.98,72.16,30087.0,72.18,72.37,71.98,72.16,30087.0
2025-04-03 10:00:00,72.03,72.29,71.75,71.77,54705.0,72.03,72.29,71.75,71.77,54705.0
2025-04-03 10:10:00,71.8,71.85,71.34,71.45,55283.0,71.8,71.85,71.34,71.45,55283.0
2025-04-03 10:20:00,71.39,71.55,71.27,71.53,43978.0,71.39,71.55,71.27,71.53,43978.0
2025-04-03 10:30:00,71.55,71.62,71.37,71.48,31845.0,71.55,71.62,71.37,71.48,31845.0
2025-04-03 10:40:00,71.53,71.57,71.31,71.31,38409.0,71.53,71.57,71.31,71.31,38409.0
2025-04-03 10:50:00,71.29,71.52,71.22,71.34,73636.0,71.29,71.52,71.22,71.34,73636.0
2025-04-03 11:00:00,71.3,71.51,71.24,71.51,107049.0,71.3,71.51,71.24,71.51,107049.0
2025-04-03 11:10:00,71.52,71.9,71.46,71.78,41028.0,71.52,71.9,71.46,71.78,41028.0
2025-04-03 11:20:00,71.78,71.85,71.58,71.64,60519.0,71.78,71.85,71.58,71.64,60519.0
2025-04-03 11:30:00,71.65,72.09,71.64,72.09,66988.0,71.65,72.09,71.64,72.09,66988.0
2025-04-03 11:40:00,72.09,72.19,71.9,71.96,94537.0,72.09,72.19,71.9,71.96,94537.0
2025-04-03 11:50:00,71.98,72.13,71.74,72.01,49683.0,71.98,72.13,71.74,72.01,49683.0
2025-04-03 12:00:00,72.03,72.29,72.02,72.08,34892.0,72.03,72.29,72.02,72.08,34892.0
2025-04-03 12:10:00,72.05,72.42,71.99,72.42,45274.0,72.05,72.42,71.99,72.42,45274.0
2025-04-03 12:20:00,72.42,72.67,72.33,72.66,56707.0,72.42,72.67,72.33,72.66,56707.0
2025-04-03 12:30:00,72.66,72.68,72.34,72.51,43279.0,72.66,72.68,72.34,72.51,43279.0
2025-04-03 12:40:00,72.51,72.7,72.5,72.63,31584.0,72.51,72.7,72.5,72.63,31584.0
2025-04-03 12:50:00,72.63,72.65,72.41,72.45,30751.0,72.63,72.65,72.41,72.45,30751.0
2025-04-03 13:00:00,72.47,72.58,72.43,72.47,26304.0,72.47,72.58,72.43,72.47,26304.0
2025-04-03 13:10:00,72.43,72.56,72.41,72.53,33517.0,72.43,72.56,72.41,72.53,33517.0
2025-04-03 13:20:00,72.53,72.76,72.39,72.41,251708.0,72.53,72.76,72.39,72.41,251708.0
2025-04-03 13:30:00,72.44,72.56,72.36,72.51,38214.0,72.44,72.56,72.36,72.51,38214.0
2025-04-03 13:40:00,72.53,72.66,72.42,72.43,675792.0,72.53,72.66,72.42,72.43,675792.0
2025-04-03 13:50:00,72.46,72.6,72.43,72.53,52429.0,72.46,72.6,72.43,72.53,52429.0
2025-04-03 14:00:00,72.54,72.86,72.53,72.86,85990.0,72.54,72.86,72.53,72.86,85990.0
2025-04-03 14:10:00,72.84,73.17,72.8,72.97,740320.0,72.84,73.17,72.8,72.97,740320.0
2025-04-03 14:20:00,72.99,73.09,72.9,72.97,86467.0,72.99,73.09,72.9,72.97,86467.0
2025-04-03 14:30:00,72.97,73.09,72.7,73.08,102298.0,72.97,73.09,72.7,73.08,102298.0
2025-04-03 14:40:00,73.06,73.19,72.95,73.06,150543.0,73.06,73.19,72.95,73.06,150543.0
2025-04-03 14:50:00,73.04,73.11,72.9,73.1,96383.0,73.04,73.11,72.9,73.1,96383.0
2025-04-03 15:00:00,73.09,73.22,73.04,73.16,82814.0,73.09,73.22,73.04,73.16,82814.0
2025-04-03 15:10:00,73.18,73.26,72.78,72.92,116889.0,73.18,73.26,72.78,72.92,116889.0
2025-04-03 15:20:00,72.93,73.02,72.83,72.9,79498.0,72.93,73.02,72.83,72.9,79498.0
2025-04-03 15:30:00,72.91,72.93,72.71,72.92,96046.0,72.91,72.93,72.71,72.92,96046.0
2025-04-03 15:40:00,72.9,73.15,72.87,73.05,128537.0,72.9,73.15,72.87,73.05,128537.0
2025-04-03 15:50:00,73.06,73.24,72.81,72.98,688615.0,73.06,73.24,72.81,72.98,688615.0
2025-04-04 09:30:00,71.43,71.71,70.5,70.74,219362.0,71.43,71.71,70.5,70.74,219362.0
2025-04-04 09:40:00,70.74,71.28,70.05,70.84,179644.0,70.74,71.28,70.05,70.84,179644.0
2025-04-04 09:50:00,70.87,71.54,70.84,71.34,114831.0,70.87,71.54,70.84,71.34,114831.0
2025-04-04 10:00:00,71.34,71.35,70.88,70.9,122804.0,71.34,71.35,70.88,70.9,122804.0
2025-04-04 10:10:00,70.92,71.12,70.56,71.06,140957.0,70.92,71.12,70.56,71.06,140957.0
2025-04-04 10:20:00,71.06,71.25,70.96,71.11,146386.0,71.06,71.25,70.96,71.11,146386.0
2025-04-04 10:30:00,71.14,71.52,70.98,71.52,178978.0,71.14,71.52,70.98,71.52,178978.0
2025-04-04 10:40:00,71.49,71.49,70.98,71.01,157218.0,71.49,71.49,70.98,71.01,157218.0
2025-04-04 10:50:00,71.02,71.17,70.77,71.09,180900.0,71.02,71.17,70.77,71.09,180900.0
2025-04-04 11:00:00,71.03,71.61,70.96,71.42,86790.0,71.03,71.61,70.96,71.42,86790.0
2025-04-04 11:10:00,71.45,71.72,71.43,71.49,49382.0,71.45,71.72,71.43,71.49,49382.0
2025-04-04 11:20:00,71.47,71.53,70.58,70.66,49671.0,71.47,71.53,70.58,70.66,49671.0
2025-04-04 11:30:00,70.63,71.11,70.62,71.06,128603.0,70.63,71.11,70.62,71.06,128603.0
2025-04-04 11:40:00,71.06,71.52,70.99,71.47,98846.0,71.06,71.52,70.99,71.47,98846.0
2025-04-04 11:50:00,71.49,71.51,70.99,71.06,46676.0,71.49,71.51,70.99,71.06,46676.0
2025-04-04 12:00:00,71.07,71.44,71.07,71.19,107518.0,71.07,71.44,71.07,71.19,107518.0
2025-04-04 12:10:00,71.17,71.44,70.98,71.09,125293.0,71.17,71.44,70.98,71.09,125293.0
2025-04-04 12:20:00,71.1,71.14,70.84,70.88,108405.0,71.1,71.14,70.84,70.88,108405.0
2025-04-04 12:30:00,70.88,70.95,70.68,70.78,66792.0,70.88,70.95,70.68,70.78,66792.0
2025-04-04 12:40:00,70.77,70.92,70.3,70.36,45290.0,70.77,70.92,70.3,70.36,45290.0
2025-04-04 12:50:00,70.36,70.43,70.2,70.37,43075.0,70.36,70.43,70.2,70.37,43075.0
2025-04-04 13:00:00,70.31,70.45,70.08,70.22,40585.0,70.31,70.45,70.08,70.22,40585.0
2025-04-04 13:10:00,70.11,70.26,70.02,70.18,36109.0,70.11,70.26,70.02,70.18,36109.0
2025-04-04 13:20:00,70.11,70.29,70.05,70.06,31710.0,70.11,70.29,70.05,70.06,31710.0
2025-04-04 13:30:00,70.07,70.49,69.87,70.49,53615.0,70.07,70.49,69.87,70.49,53615.0
2025-04-04 13:40:00,70.45,70.63,70.32,70.61,33005.0,70.45,70.63,70.32,70.61,33005.0
2025-04-04 13:50:00,70.61,70.61,70.24,70.36,44153.0,70.61,70.61,70.24,70.36,44153.0
2025-04-04 14:00:00,70.38,70.46,69.81,69.87,32162.0,70.38,70.46,69.81,69.87,32162.0
2025-04-04 14:10:00,69.83,69.85,69.41,69.44,82368.0,69.83,69.85,69.41,69.44,82368.0
2025-04-04 14:20:00,69.46,69.47,69.24,69.36,95711.0,69.46,69.47,69.24,69.36,95711.0
2025-04-04 14:30:00,69.37,69.45,69.24,69.29,112982.0,69.37,69.45,69.24,69.29,112982.0
2025-04-04 14:40:00,69.31,69.31,68.82,69.08,87579.0,69.31,69.31,68.82,69.08,87579.0
2025-04-04 14:50:00,69.08,69.38,68.94,69.36,83419.0,69.08,69.38,68.94,69.36,83419.0
2025-04-04 15:00:00,69.35,69.44,69.16,69.42,124837.0,69.35,69.44,69.16,69.42,124837.0
2025-04-04 15:10:00,69.43,69.78,69.36,69.55,78776.0,69.43,69.78,69.36,69.55,78776.0
2025-04-04 15:20:00,69.57,69.89,69.55,69.68,89456.0,69.57,69.89,69.55,69.68,89456.0
2025-04-04 15:30:00,69.65,70.2,69.6,69.95,137381.0,69.65,70.2,69.6,69.95,137381.0
2025-04-04 15:40:00,69.93,70.31,69.86,69.9,119867.0,69.93,70.31,69.86,69.9,119867.0
2025-04-04 15:50:00,69.88,69.89,69.29,69.36,502292.0,69.88,69.89,69.29,69.36,502292.0
2025-04-07 09:30:00,67.98,68.11,66.86,67.45,251450.0,67.98,68.11,66.86,67.45,251450.0
2025-04-07 09:40:00,67.41,67.93,66.89,67.84,195275.0,67.41,67.93,66.89,67.84,195275.0
2025-04-07 09:50:00,67.83,69.11,67.68,69.02,181916.0,67.83,69.11,67.68,69.02,181916.0
2025-04-07 10:00:00,68.98,69.42,68.41,68.54,166686.0,68.98,69.42,68.41,68.54,166686.0
2025-04-07 10:10:00,68.54,71.22,68.54,70.87,98144.0,68.54,71.22,68.54,70.87,98144.0
2025-04-07 10:20:00,70.88,70.88,68.75,68.92,88720.0,70.88,70.88,68.75,68.92,88720.0
2025-04-07 10:30:00,68.92,69.64,68.52,68.68,161535.0,68.92,69.64,68.52,68.68,161535.0
2025-04-07 10:40:00,68.72,69.23,68.42,68.85,93997.0,68.72,69.23,68.42,68.85,93997.0
2025-04-07 10:50:00,68.85,69.52,68.73,69.32,62584.0,68.85,69.52,68.73,69.32,62584.0
2025-04-07 11:00:00,69.35,69.7,68.9,68.93,76678.0,69.35,69.7,68.9,68.93,76678.0
2025-04-07 11:10:00,68.9,69.32,68.09,68.52,83769.0,68.9,69.32,68.09,68.52,83769.0
2025-04-07 11:20:00,68.53,68.61,67.7,67.8,45182.0,68.53,68.61,67.7,67.8,45182.0
2025-04-07 11:30:00,67.83,68.51,67.83,68.27,52702.0,67.83,68.51,67.83,68.27,52702.0
2025-04-07 11:40:00,68.27,68.79,68.26,68.51,33787.0,68.27,68.79,68.26,68.51,33787.0
2025-04-07 11:50:00,68.55,68.73,68.37,68.42,37932.0,68.55,68.73,68.37,68.42,37932.0
2025-04-07 12:00:00,68.42,68.66,68.18,68.41,49330.0,68.42,68.66,68.18,68.41,49330.0
2025-04-07 12:10:00,68.42,68.52,68.1,68.34,31976.0,68.42,68.52,68.1,68.34,31976.0
2025-04-07 12:20:00,68.25,68.83,67.97,68.81,46918.0,68.25,68.83,67.97,68.81,46918.0
2025-04-07 12:30:00,68.75,68.86,68.44,68.44,29750.0,68.75,68.86,68.44,68.44,29750.0
2025-04-07 12:40:00,68.46,68.65,67.89,68.17,30521.0,68.46,68.65,67.89,68.17,30521.0
2025-04-07 12:50:00,68.16,68.3,67.89,68.01,33374.0,68.16,68.3,67.89,68.01,33374.0
2025-04-07 13:00:00,68.04,68.82,67.74,68.0,59250.0,68.04,68.82,67.74,68.0,59250.0
2025-04-07 13:10:00,68.0,68.88,67.89,68.78,48581.0,68.0,68.88,67.89,68.78,48581.0
2025-04-07 13:20:00,68.78,69.12,68.6,69.12,49547.0,68.78,69.12,68.6,69.12,49547.0
2025-04-07 13:30:00,69.15,69.31,68.74,69.31,50113.0,69.15,69.31,68.74,69.31,50113.0
2025-04-07 13:40:00,69.28,69.64,68.99,69.47,68583.0,69.28,69.64,68.99,69.47,68583.0
2025-04-07 13:50:00,69.47,69.68,69.34,69.64,51015.0,69.47,69.68,69.34,69.64,51015.0
2025-04-07 14:00:00,69.64,69.79,69.25,69.44,50200.0,69.64,69.79,69.25,69.44,50200.0
2025-04-07 14:10:00,69.43,69.65,69.25,69.57,46198.0,69.43,69.65,69.25,69.57,46198.0
2025-04-07 14:20:00,69.62,69.69,69.18,69.26,34030.0,69.62,69.69,69.18,69.26,34030.0
2025-04-07 14:30:00,69.27,69.37,69.11,69.37,32724.0,69.27,69.37,69.11,69.37,32724.0
2025-04-07 14:40:00,69.36,69.51,69.21,69.35,46515.0,69.36,69.51,69.21,69.35,46515.0
2025-04-07 14:50:00,69.34,69.35,69.09,69.23,57981.0,69.34,69.35,69.09,69.23,57981.0
2025-04-07 15:00:00,69.27,69.58,68.95,68.95,62782.0,69.27,69.58,68.95,68.95,62782.0
2025-04-07 15:10:00,68.94,69.26,68.76,69.17,72236.0,68.94,69.26,68.76,69.17,72236.0
2025-04-07 15:20:00,69.2,69.21,68.88,68.98,117602.0,69.2,69.21,68.88,68.98,117602.0
2025-04-07 15:30:00,68.99,69.53,68.99,69.32,130869.0,68.99,69.53,68.99,69.32,130869.0
2025-04-07 15:40:00,69.32,69.32,68.69,68.94,128586.0,69.32,69.32,68.69,68.94,128586.0
2025-04-07 15:50:00,68.92,69.1,68.73,69.01,444309.0,68.92,69.1,68.73,69.01,444309.0
2025-04-08 09:30:00,70.25,70.78,69.31,70.04,113991.0,70.25,70.78,69.31,70.04,113991.0
2025-04-08 09:40:00,70.01,70.37,69.81,70.31,34910.0,70.01,70.37,69.81,70.31,34910.0
2025-04-08 09:50:00,70.25,70.57,69.88,70.37,56981.0,70.25,70.57,69.88,70.37,56981.0
2025-04-08 10:00:00,70.38,70.47,70.01,70.2,42922.0,70.38,70.47,70.01,70.2,42922.0
2025-04-08 10:10:00,70.2,70.53,70.19,70.42,47183.0,70.2,70.53,70.19,70.42,47183.0
2025-04-08 10:20:00,70.42,70.53,70.21,70.44,59937.0,70.42,70.53,70.21,70.44,59937.0
2025-04-08 10:30:00,70.43,70.68,70.36,70.68,69932.0,70.43,70.68,70.36,70.68,69932.0
2025-04-08 10:40:00,70.66,70.66,70.06,70.11,41008.0,70.66,70.66,70.06,70.11,41008.0
2025-04-08 10:50:00,70.09,70.17,69.71,69.86,32459.0,70.09,70.17,69.71,69.86,32459.0
2025-04-08 11:00:00,69.81,70.12,69.8,69.88,27842.0,69.81,70.12,69.8,69.88,27842.0
2025-04-08 11:10:00,69.88,69.9,69.67,69.88,65351.0,69.88,69.9,69.67,69.88,65351.0
2025-04-08 11:20:00,69.91,69.99,69.3,69.5,75635.0,69.91,69.99,69.3,69.5,75635.0
2025-04-08 11:30:00,69.52,70.04,69.47,69.8,41042.0,69.52,70.04,69.47,69.8,41042.0
2025-04-08 11:40:00,69.77,70.02,69.69,69.73,22447.0,69.77,70.02,69.69,69.73,22447.0
2025-04-08 11:50:00,69.78,69.8,69.61,69.72,20737.0,69.78,69.8,69.61,69.72,20737.0
2025-04-08 12:00:00,69.73,69.87,69.54,69.54,18922.0,69.73,69.87,69.54,69.54,18922.0
2025-04-08 12:10:00,69.55,69.79,69.33,69.38,22873.0,69.55,69.79,69.33,69.38,22873.0
2025-04-08 12:20:00,69.33,69.37,69.03,69.28,35029.0,69.33,69.37,69.03,69.28,35029.0
2025-04-08 12:30:00,69.31,69.37,68.85,68.86,43950.0,69.31,69.37,68.85,68.86,43950.0
2025-04-08 12:40:00,68.83,68.92,68.63,68.84,33966.0,68.83,68.92,68.63,68.84,33966.0
2025-04-08 12:50:00,68.91,68.91,68.58,68.62,41620.0,68.91,68.91,68.58,68.62,41620.0
2025-04-08 13:00:00,68.62,68.73,68.33,68.37,83978.0,68.62,68.73,68.33,68.37,83978.0
2025-04-08 13:10:00,68.41,68.46,68.13,68.28,37485.0,68.41,68.46,68.13,68.28,37485.0
2025-04-08 13:20:00,68.3,68.32,67.97,68.02,31205.0,68.3,68.32,67.97,68.02,31205.0
2025-04-08 13:30:00,68.03,68.22,67.86,68.06,38283.0,68.03,68.22,67.86,68.06,38283.0
2025-04-08 13:40:00,68.11,68.53,68.08,68.17,57241.0,68.11,68.53,68.08,68.17,57241.0
2025-04-08 13:50:00,68.17,68.47,68.08,68.4,54954.0,68.17,68.47,68.08,68.4,54954.0
2025-04-08 14:00:00,68.38,68.47,68.05,68.09,40160.0,68.38,68.47,68.05,68.09,40160.0
2025-04-08 14:10:00,68.12,68.23,67.74,68.16,37530.0,68.12,68.23,67.74,68.16,37530.0
2025-04-08 14:20:00,68.16,68.16,67.75,67.77,40737.0,68.16,68.16,67.75,67.77,40737.0
2025-04-08 14:30:00,67.78,68.33,67.72,67.84,74987.0,67.78,68.33,67.72,67.84,74987.0
2025-04-08 14:40:00,67.86,68.1,67.71,68.08,42994.0,67.86,68.1,67.71,68.08,42994.0
2025-04-08 14:50:00,68.05,68.13,67.82,67.82,28661.0,68.05,68.13,67.82,67.82,28661.0
2025-04-08 15:00:00,67.82,67.84,67.37,67.37,32189.0,67.82,67.84,67.37,67.37,32189.0
2025-04-08 15:10:00,67.36,67.49,67.15,67.19,40260.0,67.36,67.49,67.15,67.19,40260.0
2025-04-08 15:20:00,67.22,67.42,67.14,67.28,84091.0,67.22,67.42,67.14,67.28,84091.0
2025-04-08 15:30:00,67.28,67.29,66.57,66.64,183911.0,67.28,67.29,66.57,66.64,183911.0
2025-04-08 15:40:00,66.61,66.98,66.42,66.51,261551.0,66.61,66.98,66.42,66.51,261551.0
2025-04-08 15:50:00,66.53,67.21,66.49,67.07,890537.0,66.53,67.21,66.49,67.07,890537.0
2025-04-09 09:30:00,66.58,67.34,66.28,67.03,102154.0,66.58,67.34,66.28,67.03,102154.0
2025-04-09 09:40:00,67.15,67.44,66.76,66.98,94648.0,67.15,67.44,66.76,66.98,94648.0
2025-04-09 09:50:00,67.06,67.44,67.05,67.3,51776.0,67.06,67.44,67.05,67.3,51776.0
2025-04-09 10:00:00,67.31,67.84,67.01,67.11,81691.0,67.31,67.84,67.01,67.11,81691.0
2025-04-09 10:10:00,67.12,67.48,67.12,67.42,49713.0,67.12,67.48,67.12,67.42,49713.0
2025-04-09 10:20:00,67.41,67.58,67.06,67.51,40522.0,67.41,67.58,67.06,67.51,40522.0
2025-04-09 10:30:00,67.49,67.75,67.3,67.41,32345.0,67.49,67.75,67.3,67.41,32345.0
2025-04-09 10:40:00,67.38,67.41,66.98,67.02,50813.0,67.38,67.41,66.98,67.02,50813.0
2025-04-09 10:50:00,67.02,67.02,66.37,66.44,49591.0,67.02,67.02,66.37,66.44,49591.0
2025-04-09 11:00:00,66.48,66.94,66.42,66.8,72358.0,66.48,66.94,66.42,66.8,72358.0
2025-04-09 11:10:00,66.8,67.02,66.64,66.94,52527.0,66.8,67.02,66.64,66.94,52527.0
2025-04-09 11:20:00,66.95,67.03,66.64,66.67,96825.0,66.95,67.03,66.64,66.67,96825.0
2025-04-09 11:30:00,66.67,66.75,66.36,66.42,73589.0,66.67,66.75,66.36,66.42,73589.0
2025-04-09 11:40:00,66.38,66.6,66.15,66.47,109631.0,66.38,66.6,66.15,66.47,109631.0
2025-04-09 11:50:00,66.45,66.47,66.0,66.06,55716.0,66.45,66.47,66.0,66.06,55716.0
2025-04-09 12:00:00,66.06,66.23,65.94,66.13,29653.0,66.06,66.23,65.94,66.13,29653.0
2025-04-09 12:10:00,66.13,66.63,66.13,66.57,32378.0,66.13,66.63,66.13,66.57,32378.0
2025-04-09 12:20:00,66.59,66.7,66.47,66.54,24383.0,66.59,66.7,66.47,66.54,24383.0
2025-04-09 12:30:00,66.52,66.68,66.49,66.66,26282.0,66.52,66.68,66.49,66.66,26282.0
2025-04-09 12:40:00,66.64,66.9,66.58,66.9,41338.0,66.64,66.9,66.58,66.9,41338.0
2025-04-09 12:50:00,66.92,67.33,66.86,67.17,69678.0,66.92,67.33,66.86,67.17,69678.0
2025-04-09 13:00:00,67.19,67.63,67.16,67.27,38975.0,67.19,67.63,67.16,67.27,38975.0
2025-04-09 13:10:00,67.28,68.77,66.98,68.61,137333.0,67.28,68.77,66.98,68.61,137333.0
2025-04-09 13:20:00,68.56,70.5,68.12,69.45,107295.0,68.56,70.5,68.12,69.45,107295.0
2025-04-09 13:30:00,69.45,70.18,69.22,69.26,339086.0,69.45,70.18,69.22,69.26,339086.0
2025-04-09 13:40:00,69.28,69.97,68.76,69.5,190032.0,69.28,69.97,68.76,69.5,190032.0
2025-04-09 13:50:00,69.41,69.87,69.07,69.8,192132.0,69.41,69.87,69.07,69.8,192132.0
2025-04-09 14:00:00,69.85,70.18,69.3,69.65,191312.0,69.85,70.18,69.3,69.65,191312.0
2025-04-09 14:10:00,69.69,70.03,69.43,69.72,109840.0,69.69,70.03,69.43,69.72,109840.0
2025-04-09 14:20:00,69.75,70.12,69.43,70.02,76530.0,69.75,70.12,69.43,70.02,76530.0
2025-04-09 14:30:00,70.01,70.13,69.32,69.69,93898.0,70.01,70.13,69.32,69.69,93898.0
2025-04-09 14:40:00,69.68,69.72,69.12,69.36,79052.0,69.68,69.72,69.12,69.36,79052.0
2025-04-09 14:50:00,69.34,69.6,69.04,69.14,75069.0,69.34,69.6,69.04,69.14,75069.0
2025-04-09 15:00:00,69.1,69.92,68.93,69.83,91248.0,69.1,69.92,68.93,69.83,91248.0
2025-04-09 15:10:00,69.85,70.01,69.47,69.59,169133.0,69.85,70.01,69.47,69.59,169133.0
2025-04-09 15:20:00,69.59,69.84,69.36,69.62,331078.0,69.59,69.84,69.36,69.62,331078.0
2025-04-09 15:30:00,69.62,70.08,69.01,69.28,551240.0,69.62,70.08,69.01,69.28,551240.0
2025-04-09 15:40:00,69.26,69.38,68.96,69.3,456810.0,69.26,69.38,68.96,69.3,456810.0
2025-04-09 15:50:00,69.34,70.08,69.28,69.86,1095774.0,69.34,70.08,69.28,69.86,1095774.0
2025-04-10 09:30:00,69.28,69.35,68.59,68.8,120820.0,69.28,69.35,68.59,68.8,120820.0
2025-04-10 09:40:00,68.66,69.22,68.33,68.78,33876.0,68.66,69.22,68.33,68.78,33876.0
2025-04-10 09:50:00,68.78,68.78,68.29,68.49,61989.0,68.78,68.78,68.29,68.49,61989.0
2025-04-10 10:00:00,68.43,68.51,67.85,68.13,58678.0,68.43,68.51,67.85,68.13,58678.0
2025-04-10 10:10:00,68.17,68.63,68.01,68.56,88713.0,68.17,68.63,68.01,68.56,88713.0
2025-04-10 10:20:00,68.64,68.98,68.49,68.57,48645.0,68.64,68.98,68.49,68.57,48645.0
2025-04-10 10:30:00,68.55,69.04,68.55,68.93,69786.0,68.55,69.04,68.55,68.93,69786.0
2025-04-10 10:40:00,68.97,69.11,68.64,68.71,28222.0,68.97,69.11,68.64,68.71,28222.0
2025-04-10 10:50:00,68.71,68.82,68.53,68.58,77763.0,68.71,68.82,68.53,68.58,77763.0
2025-04-10 11:00:00,68.58,68.9,68.52,68.85,37691.0,68.58,68.9,68.52,68.85,37691.0
2025-04-10 11:10:00,68.86,68.88,68.47,68.54,46172.0,68.86,68.88,68.47,68.54,46172.0
2025-04-10 11:20:00,68.55,68.6,68.37,68.5,87093.0,68.55,68.6,68.37,68.5,87093.0
2025-04-10 11:30:00,68.5,68.51,68.11,68.13,65704.0,68.5,68.51,68.11,68.13,65704.0
2025-04-10 11:40:00,68.05,68.15,67.88,67.93,26352.0,68.05,68.15,67.88,67.93,26352.0
2025-04-10 11:50:00,67.93,68.2,67.75,67.92,136362.0,67.93,68.2,67.75,67.92,136362.0
2025-04-10 12:00:00,67.88,68.04,67.47,67.69,34909.0,67.88,68.04,67.47,67.69,34909.0
2025-04-10 12:10:00,67.69,67.75,67.24,67.31,40953.0,67.69,67.75,67.24,67.31,40953.0
2025-04-10 12:20:00,67.3,67.33,66.77,67.06,75292.0,67.3,67.33,66.77,67.06,75292.0
2025-04-10 12:30:00,67.07,67.78,67.07,67.69,52932.0,67.07,67.78,67.07,67.69,52932.0
2025-04-10 12:40:00,67.67,67.97,67.42,67.97,76781.0,67.67,67.97,67.42,67.97,76781.0
2025-04-10 12:50:00,67.89,68.18,67.81,68.13,43489.0,67.89,68.18,67.81,68.13,43489.0
2025-04-10 13:00:00,68.13,68.8,67.86,67.9,46667.0,68.13,68.8,67.86,67.9,46667.0
2025-04-10 13:10:00,67.9,67.9,67.4,67.58,32781.0,67.9,67.9,67.4,67.58,32781.0
2025-04-10 13:20:00,67.62,68.02,67.29,68.01,29447.0,67.62,68.02,67.29,68.01,29447.0
2025-04-10 13:30:00,67.96,68.12,67.81,67.93,53506.0,67.96,68.12,67.81,67.93,53506.0
2025-04-10 13:40:00,67.98,68.62,67.9,68.28,54363.0,67.98,68.62,67.9,68.28,54363.0
2025-04-10 13:50:00,68.26,68.69,68.15,68.58,38430.0,68.26,68.69,68.15,68.58,38430.0
2025-04-10 14:00:00,68.55,69.08,68.39,68.46,75641.0,68.55,69.08,68.39,68.46,75641.0
2025-04-10 14:10:00,68.45,68.59,68.2,68.49,48335.0,68.45,68.59,68.2,68.49,48335.0
2025-04-10 14:20:00,68.52,69.05,68.52,69.04,45586.0,68.52,69.05,68.52,69.04,45586.0
2025-04-10 14:30:00,69.05,69.22,68.81,68.92,49049.0,69.05,69.22,68.81,68.92,49049.0
2025-04-10 14:40:00,68.99,69.22,68.87,68.94,49561.0,68.99,69.22,68.87,68.94,49561.0
2025-04-10 14:50:00,68.97,69.17,68.65,68.84,51311.0,68.97,69.17,68.65,68.84,51311.0
2025-04-10 15:00:00,68.82,69.26,68.71,68.73,58109.0,68.82,69.26,68.71,68.73,58109.0
2025-04-10 15:10:00,68.71,69.13,68.68,69.08,51018.0,68.71,69.13,68.68,69.08,51018.0
2025-04-10 15:20:00,69.02,69.24,68.41,68.45,63637.0,69.02,69.24,68.41,68.45,63637.0
2025-04-10 15:30:00,68.45,68.77,68.17,68.2,85298.0,68.45,68.77,68.17,68.2,85298.0
2025-04-10 15:40:00,68.21,68.35,67.75,67.94,174974.0,68.21,68.35,67.75,67.94,174974.0
2025-04-10 15:50:00,67.93,68.43,67.89,68.29,590261.0,67.93,68.43,67.89,68.29,590261.0
2025-04-11 09:30:00,68.7,69.17,68.12,68.65,62345.0,68.7,69.17,68.12,68.65,62345.0
2025-04-11 09:40:00,68.6,68.99,68.15,68.79,43720.0,68.6,68.99,68.15,68.79,43720.0
2025-04-11 09:50:00,68.79,68.89,67.88,68.05,66611.0,68.79,68.89,67.88,68.05,66611.0
2025-04-11 10:00:00,67.93,68.07,67.56,67.93,74297.0,67.93,68.07,67.56,67.93,74297.0
2025-04-11 10:10:00,67.91,68.24,67.72,67.72,42024.0,67.91,68.24,67.72,67.72,42024.0
2025-04-11 10:20:00,67.7,67.74,67.13,67.26,25939.0,67.7,67.74,67.13,67.26,25939.0
2025-04-11 10:30:00,67.21,67.79,67.19,67.79,52117.0,67.21,67.79,67.19,67.79,52117.0
2025-04-11 10:40:00,67.73,68.06,67.57,67.84,50961.0,67.73,68.06,67.57,67.84,50961.0
2025-04-11 10:50:00,67.84,67.84,67.5,67.5,21068.0,67.84,67.84,67.5,67.5,21068.0
2025-04-11 11:00:00,67.57,68.06,67.57,67.95,64366.0,67.57,68.06,67.57,67.95,64366.0
2025-04-11 11:10:00,67.95,67.97,67.5,67.52,161096.0,67.95,67.97,67.5,67.52,161096.0
2025-04-11 11:20:00,67.51,67.94,67.51,67.74,113401.0,67.51,67.94,67.51,67.74,113401.0
2025-04-11 11:30:00,67.73,68.01,67.69,68.01,25947.0,67.73,68.01,67.69,68.01,25947.0
2025-04-11 11:40:00,67.97,67.97,67.65,67.77,19655.0,67.97,67.97,67.65,67.77,19655.0
2025-04-11 11:50:00,67.73,68.11,67.71,68.03,15380.0,67.73,68.11,67.71,68.03,15380.0
2025-04-11 12:00:00,68.03,68.16,67.88,68.08,12716.0,68.03,68.16,67.88,68.08,12716.0
2025-04-11 12:10:00,68.1,68.55,68.1,68.43,101089.0,68.1,68.55,68.1,68.43,101089.0
2025-04-11 12:20:00,68.42,68.42,68.12,68.17,8550.0,68.42,68.42,68.12,68.17,8550.0
2025-04-11 12:30:00,68.23,68.68,68.23,68.62,42884.0,68.23,68.68,68.23,68.62,42884.0
2025-04-11 12:40:00,68.7,68.82,68.52,68.82,13261.0,68.7,68.82,68.52,68.82,13261.0
2025-04-11 12:50:00,68.78,68.95,68.74,68.81,19708.0,68.78,68.95,68.74,68.81,19708.0
2025-04-11 13:00:00,68.84,69.39,68.84,69.14,86099.0,68.84,69.39,68.84,69.14,86099.0
2025-04-11 13:10:00,69.14,69.2,68.94,69.0,77323.0,69.14,69.2,68.94,69.0,77323.0
2025-04-11 13:20:00,69.02,69.29,68.95,69.0,75724.0,69.02,69.29,68.95,69.0,75724.0
2025-04-11 13:30:00,69.0,69.38,68.82,69.36,45472.0,69.0,69.38,68.82,69.36,45472.0
2025-04-11 13:40:00,69.34,69.83,69.34,69.55,52400.0,69.34,69.83,69.34,69.55,52400.0
2025-04-11 13:50:00,69.54,69.72,69.46,69.54,26714.0,69.54,69.72,69.46,69.54,26714.0
2025-04-11 14:00:00,69.57,69.64,69.29,69.42,40530.0,69.57,69.64,69.29,69.42,40530.0
2025-04-11 14:10:00,69.39,69.53,69.25,69.31,26008.0,69.39,69.53,69.25,69.31,26008.0
2025-04-11 14:20:00,69.3,69.41,69.13,69.29,100000.0,69.3,69.41,69.13,69.29,100000.0
2025-04-11 14:30:00,69.34,69.34,69.15,69.27,32288.0,69.34,69.34,69.15,69.27,32288.0
2025-04-11 14:40:00,69.24,69.32,69.19,69.29,29370.0,69.24,69.32,69.19,69.29,29370.0
2025-04-11 14:50:00,69.27,69.29,69.03,69.04,29668.0,69.27,69.29,69.03,69.04,29668.0
2025-04-11 15:00:00,69.06,69.36,69.06,69.31,28166.0,69.06,69.36,69.06,69.31,28166.0
2025-04-11 15:10:00,69.32,69.35,69.04,69.31,50388.0,69.32,69.35,69.04,69.31,50388.0
2025-04-11 15:20:00,69.29,69.45,69.24,69.3,156830.0,69.29,69.45,69.24,69.3,156830.0
2025-04-11 15:30:00,69.3,69.3,68.98,69.23,167646.0,69.3,69.3,68.98,69.23,167646.0
2025-04-11 15:40:00,69.25,69.42,69.2,69.35,91889.0,69.25,69.42,69.2,69.35,91889.0
2025-04-11 15:50:00,69.37,69.63,69.26,69.36,528257.0,69.37,69.63,69.26,69.36,528257.0
2025-04-14 09:30:00,69.97,70.3,69.52,69.62,94107.0,69.97,70.3,69.52,69.62,94107.0
2025-04-14 09:40:00,69.62,70.12,69.48,70.11,44115.0,69.62,70.12,69.48,70.11,44115.0
2025-04-14 09:50:00,70.11,70.14,69.67,69.68,28947.0,70.11,70.14,69.67,69.68,28947.0
2025-04-14 10:00:00,69.73,70.04,69.63,69.98,28873.0,69.73,70.04,69.63,69.98,28873.0
2025-04-14 10:10:00,69.93,70.11,69.75,69.88,46386.0,69.93,70.11,69.75,69.88,46386.0
2025-04-14 10:20:00,69.87,70.17,69.79,70.16,35109.0,69.87,70.17,69.79,70.16,35109.0
2025-04-14 10:30:00,70.19,70.21,69.96,69.98,47358.0,70.19,70.21,69.96,69.98,47358.0
2025-04-14 10:40:00,69.98,70.19,69.84,70.08,54423.0,69.98,70.19,69.84,70.08,54423.0
2025-04-14 10:50:00,70.13,70.25,70.08,70.18,91727.0,70.13,70.25,70.08,70.18,91727.0
2025-04-14 11:00:00,70.16,70.25,70.05,70.19,27710.0,70.16,70.25,70.05,70.19,27710.0
2025-04-14 11:10:00,70.19,70.22,69.92,70.03,24187.0,70.19,70.22,69.92,70.03,24187.0
2025-04-14 11:20:00,70.06,70.06,69.68,69.73,41403.0,70.06,70.06,69.68,69.73,41403.0
2025-04-14 11:30:00,69.74,70.02,69.72,69.84,23272.0,69.74,70.02,69.72,69.84,23272.0
2025-04-14 11:40:00,69.8,69.91,69.62,69.65,16071.0,69.8,69.91,69.62,69.65,16071.0
2025-04-14 11:50:00,69.64,69.73,69.47,69.47,12941.0,69.64,69.73,69.47,69.47,12941.0
2025-04-14 12:00:00,69.49,69.61,69.42,69.46,22578.0,69.49,69.61,69.42,69.46,22578.0
2025-04-14 12:10:00,69.46,69.73,69.36,69.73,17867.0,69.46,69.73,69.36,69.73,17867.0
2025-04-14 12:20:00,69.79,69.83,69.53,69.55,23028.0,69.79,69.83,69.53,69.55,23028.0
2025-04-14 12:30:00,69.55,69.76,69.55,69.66,28565.0,69.55,69.76,69.55,69.66,28565.0
2025-04-14 12:40:00,69.66,69.71,69.6,69.63,34470.0,69.66,69.71,69.6,69.63,34470.0
2025-04-14 12:50:00,69.6,69.63,69.46,69.55,23288.0,69.6,69.63,69.46,69.55,23288.0
2025-04-14 13:00:00,69.51,69.99,69.44,69.59,53986.0,69.51,69.99,69.44,69.59,53986.0
2025-04-14 13:10:00,69.59,69.76,69.59,69.72,16957.0,69.59,69.76,69.59,69.72,16957.0
2025-04-14 13:20:00,69.76,69.85,69.7,69.81,31713.0,69.76,69.85,69.7,69.81,31713.0
2025-04-14 13:30:00,69.78,69.84,69.68,69.82,26968.0,69.78,69.84,69.68,69.82,26968.0
2025-04-14 13:40:00,69.8,69.8,69.65,69.79,32462.0,69.8,69.8,69.65,69.79,32462.0
2025-04-14 13:50:00,69.78,69.94,69.77,69.86,34264.0,69.78,69.94,69.77,69.86,34264.0
2025-04-14 14:00:00,69.85,69.95,69.84,69.89,15358.0,69.85,69.95,69.84,69.89,15358.0
2025-04-14 14:10:00,69.92,69.96,69.8,69.95,37474.0,69.92,69.96,69.8,69.95,37474.0
2025-04-14 14:20:00,69.96,70.01,69.93,69.98,59431.0,69.96,70.01,69.93,69.98,59431.0
2025-04-14 14:30:00,69.96,70.06,69.94,70.03,38382.0,69.96,70.06,69.94,70.03,38382.0
2025-04-14 14:40:00,70.05,70.15,69.97,70.0,43272.0,70.05,70.15,69.97,70.0,43272.0
2025-04-14 14:50:00,69.99,70.01,69.8,69.82,70983.0,69.99,70.01,69.8,69.82,70983.0
2025-04-14 15:00:00,69.83,69.95,69.81,69.84,43396.0,69.83,69.95,69.81,69.84,43396.0
2025-04-14 15:10:00,69.85,69.98,69.8,69.95,45768.0,69.85,69.98,69.8,69.95,45768.0
2025-04-14 15:20:00,69.94,70.04,69.91,69.96,43745.0,69.94,70.04,69.91,69.96,43745.0
2025-04-14 15:30:00,69.96,70.12,69.92,69.94,79470.0,69.96,70.12,69.92,69.94,79470.0
2025-04-14 15:40:00,69.92,70.14,69.92,70.04,114272.0,69.92,70.14,69.92,70.04,114272.0
2025-04-14 15:50:00,70.03,70.04,69.83,69.88,495783.0,70.03,70.04,69.83,69.88,495783.0
2025-04-15 09:30:00,70.33,70.5,69.95,70.31,67635.0,70.33,70.5,69.95,70.31,67635.0
2025-04-15 09:40:00,70.36,70.37,70.19,70.34,20874.0,70.36,70.37,70.19,70.34,20874.0
2025-04-15 09:50:00,70.36,70.44,70.18,70.29,22105.0,70.36,70.44,70.18,70.29,22105.0
2025-04-15 10:00:00,70.25,70.62,70.25,70.49,48004.0,70.25,70.62,70.25,70.49,48004.0
2025-04-15 10:10:00,70.54,70.71,70.35,70.35,44022.0,70.54,70.71,70.35,70.35,44022.0
2025-04-15 10:20:00,70.38,70.49,70.22,70.23,43507.0,70.38,70.49,70.22,70.23,43507.0
2025-04-15 10:30:00,70.24,70.34,70.23,70.26,33056.0,70.24,70.34,70.23,70.26,33056.0
2025-04-15 10:40:00,70.27,70.47,70.12,70.39,32133.0,70.27,70.47,70.12,70.39,32133.0
2025-04-15 10:50:00,70.39,70.66,70.28,70.59,49757.0,70.39,70.66,70.28,70.59,49757.0
2025-04-15 11:00:00,70.59,70.73,70.59,70.64,28091.0,70.59,70.73,70.59,70.64,28091.0
2025-04-15 11:10:00,70.66,70.86,70.63,70.86,24648.0,70.66,70.86,70.63,70.86,24648.0
2025-04-15 11:20:00,70.84,70.89,70.72,70.74,48971.0,70.84,70.89,70.72,70.74,48971.0
2025-04-15 11:30:00,70.73,70.79,70.51,70.63,19903.0,70.73,70.79,70.51,70.63,19903.0
2025-04-15 11:40:00,70.65,70.66,70.51,70.58,185104.0,70.65,70.66,70.51,70.58,185104.0
2025-04-15 11:50:00,70.59,70.73,70.51,70.69,39772.0,70.59,70.73,70.51,70.69,39772.0
2025-04-15 12:00:00,70.69,70.74,70.59,70.63,18931.0,70.69,70.74,70.59,70.63,18931.0
2025-04-15 12:10:00,70.63,70.66,70.57,70.64,34324.0,70.63,70.66,70.57,70.64,34324.0
2025-04-15 12:20:00,70.63,70.88,70.58,70.75,26506.0,70.63,70.88,70.58,70.75,26506.0
2025-04-15 12:30:00,70.75,70.79,70.63,70.68,21824.0,70.75,70.79,70.63,70.68,21824.0
2025-04-15 12:40:00,70.66,70.77,70.59,70.71,17614.0,70.66,70.77,70.59,70.71,17614.0
2025-04-15 12:50:00,70.71,70.72,70.58,70.67,32737.0,70.71,70.72,70.58,70.67,32737.0
2025-04-15 13:00:00,70.7,70.73,70.62,70.64,17673.0,70.7,70.73,70.62,70.64,17673.0
2025-04-15 13:10:00,70.63,70.72,70.59,70.64,12845.0,70.63,70.72,70.59,70.64,12845.0
2025-04-15 13:20:00,70.64,70.69,70.57,70.63,24693.0,70.64,70.69,70.57,70.63,24693.0
2025-04-15 13:30:00,70.63,70.74,70.61,70.71,25222.0,70.63,70.74,70.61,70.71,25222.0
2025-04-15 13:40:00,70.71,70.78,70.67,70.73,25354.0,70.71,70.78,70.67,70.73,25354.0
2025-04-15 13:50:00,70.74,70.74,70.58,70.7,38928.0,70.74,70.74,70.58,70.7,38928.0
2025-04-15 14:00:00,70.7,70.76,70.62,70.7,31193.0,70.7,70.76,70.62,70.7,31193.0
2025-04-15 14:10:00,70.7,70.71,70.61,70.61,48510.0,70.7,70.71,70.61,70.61,48510.0
2025-04-15 14:20:00,70.62,70.75,70.55,70.7,43653.0,70.62,70.75,70.55,70.7,43653.0
2025-04-15 14:30:00,70.69,70.83,70.69,70.8,44146.0,70.69,70.83,70.69,70.8,44146.0
2025-04-15 14:40:00,70.8,70.99,70.79,70.93,28799.0,70.8,70.99,70.79,70.93,28799.0
2025-04-15 14:50:00,70.92,70.97,70.87,70.95,26285.0,70.92,70.97,70.87,70.95,26285.0
2025-04-15 15:00:00,70.94,70.95,70.8,70.83,37167.0,70.94,70.95,70.8,70.83,37167.0
2025-04-15 15:10:00,70.84,70.98,70.82,70.89,58487.0,70.84,70.98,70.82,70.89,58487.0
2025-04-15 15:20:00,70.89,70.9,70.66,70.7,38274.0,70.89,70.9,70.66,70.7,38274.0
2025-04-15 15:30:00,70.7,70.74,70.65,70.68,44574.0,70.7,70.74,70.65,70.68,44574.0
2025-04-15 15:40:00,70.69,70.74,70.64,70.7,60107.0,70.69,70.74,70.64,70.7,60107.0
2025-04-15 15:50:00,70.68,70.81,70.57,70.77,357877.0,70.68,70.81,70.57,70.77,357877.0
2025-04-16 09:30:00,70.87,71.57,70.67,71.28,139575.0,70.87,71.57,70.67,71.28,139575.0
2025-04-16 09:40:00,71.28,71.28,70.69,70.8,29181.0,71.28,71.28,70.69,70.8,29181.0
2025-04-16 09:50:00,70.83,70.85,70.52,70.62,33710.0,70.83,70.85,70.52,70.62,33710.0
2025-04-16 10:00:00,70.62,70.98,70.55,70.91,62025.0,70.62,70.98,70.55,70.91,62025.0
2025-04-16 10:10:00,70.92,70.94,70.77,70.81,19828.0,70.92,70.94,70.77,70.81,19828.0
2025-04-16 10:20:00,70.81,71.0,70.73,70.97,17958.0,70.81,71.0,70.73,70.97,17958.0
2025-04-16 10:30:00,70.96,71.11,70.9,71.11,32219.0,70.96,71.11,70.9,71.11,32219.0
2025-04-16 10:40:00,71.12,71.3,71.1,71.27,86054.0,71.12,71.3,71.1,71.27,86054.0
2025-04-16 10:50:00,71.27,71.43,71.18,71.35,74033.0,71.27,71.43,71.18,71.35,74033.0
2025-04-16 11:00:00,71.34,71.45,71.25,71.44,10083.0,71.34,71.45,71.25,71.44,10083.0
2025-04-16 11:10:00,71.45,71.55,71.32,71.39,45167.0,71.45,71.55,71.32,71.39,45167.0
2025-04-16 11:20:00,71.36,71.91,71.3,71.87,34872.0,71.36,71.91,71.3,71.87,34872.0
2025-04-16 11:30:00,71.83,71.83,71.65,71.7,25362.0,71.83,71.83,71.65,71.7,25362.0
2025-04-16 11:40:00,71.68,71.72,71.62,71.64,23867.0,71.68,71.72,71.62,71.64,23867.0
2025-04-16 11:50:00,71.62,71.62,71.46,71.5,27052.0,71.62,71.62,71.46,71.5,27052.0
2025-04-16 12:00:00,71.52,71.61,71.41,71.56,21555.0,71.52,71.61,71.41,71.56,21555.0
2025-04-16 12:10:00,71.54,71.58,71.49,71.56,26767.0,71.54,71.58,71.49,71.56,26767.0
2025-04-16 12:20:00,71.54,71.56,71.4,71.43,30067.0,71.54,71.56,71.4,71.43,30067.0
2025-04-16 12:30:00,71.42,71.55,71.39,71.41,35105.0,71.42,71.55,71.39,71.41,35105.0
2025-04-16 12:40:00,71.41,71.49,71.37,71.48,14377.0,71.41,71.49,71.37,71.48,14377.0
2025-04-16 12:50:00,71.45,71.45,71.36,71.43,17387.0,71.45,71.45,71.36,71.43,17387.0
2025-04-16 13:00:00,71.41,71.46,71.35,71.37,31126.0,71.41,71.46,71.35,71.37,31126.0
2025-04-16 13:10:00,71.38,71.56,71.36,71.53,17990.0,71.38,71.56,71.36,71.53,17990.0
2025-04-16 13:20:00,71.52,71.73,71.48,71.67,31629.0,71.52,71.73,71.48,71.67,31629.0
2025-04-16 13:30:00,71.67,71.67,71.17,71.19,96341.0,71.67,71.67,71.17,71.19,96341.0
2025-04-16 13:40:00,71.18,71.22,71.01,71.09,30056.0,71.18,71.22,71.01,71.09,30056.0
2025-04-16 13:50:00,71.12,71.16,70.93,71.02,86626.0,71.12,71.16,70.93,71.02,86626.0
2025-04-16 14:00:00,71.02,71.15,70.99,71.11,31240.0,71.02,71.15,70.99,71.11,31240.0
2025-04-16 14:10:00,71.12,71.21,71.04,71.08,26610.0,71.12,71.21,71.04,71.08,26610.0
2025-04-16 14:20:00,71.11,71.29,70.99,71.2,36530.0,71.11,71.29,70.99,71.2,36530.0
2025-04-16 14:30:00,71.2,71.21,71.02,71.02,22558.0,71.2,71.21,71.02,71.02,22558.0
2025-04-16 14:40:00,71.02,71.15,70.96,71.09,50397.0,71.02,71.15,70.96,71.09,50397.0
2025-04-16 14:50:00,71.11,71.12,70.97,71.0,49369.0,71.11,71.12,70.97,71.0,49369.0
2025-04-16 15:00:00,71.0,71.05,70.9,70.95,166212.0,71.0,71.05,70.9,70.95,166212.0
2025-04-16 15:10:00,70.95,71.04,70.87,70.98,138819.0,70.95,71.04,70.87,70.98,138819.0
2025-04-16 15:20:00,70.97,70.97,70.72,70.78,145409.0,70.97,70.97,70.72,70.78,145409.0
2025-04-16 15:30:00,70.8,70.88,70.67,70.77,66728.0,70.8,70.88,70.67,70.77,66728.0
2025-04-16 15:40:00,70.79,70.97,70.73,70.84,117353.0,70.79,70.97,70.73,70.84,117353.0
2025-04-16 15:50:00,70.85,71.33,70.84,71.2,400827.0,70.85,71.33,70.84,71.2,400827.0
2025-04-17 09:30:00,71.28,71.28,70.55,70.66,181480.0,71.28,71.28,70.55,70.66,181480.0
2025-04-17 09:40:00,70.66,71.33,70.65,71.26,21977.0,70.66,71.33,70.65,71.26,21977.0
2025-04-17 09:50:00,71.27,71.74,71.26,71.68,22298.0,71.27,71.74,71.26,71.68,22298.0
2025-04-17 10:00:00,71.67,71.68,71.38,71.41,42106.0,71.67,71.68,71.38,71.41,42106.0
2025-04-17 10:10:00,71.45,71.65,71.21,71.32,34859.0,71.45,71.65,71.21,71.32,34859.0
2025-04-17 10:20:00,71.32,71.5,71.08,71.19,58834.0,71.32,71.5,71.08,71.19,58834.0
2025-04-17 10:30:00,71.13,71.27,71.0,71.2,48699.0,71.13,71.27,71.0,71.2,48699.0
2025-04-17 10:40:00,71.18,71.48,71.16,71.4,20350.0,71.18,71.48,71.16,71.4,20350.0
2025-04-17 10:50:00,71.45,71.54,71.38,71.5,17335.0,71.45,71.54,71.38,71.5,17335.0
2025-04-17 11:00:00,71.53,71.8,71.47,71.73,27711.0,71.53,71.8,71.47,71.73,27711.0
2025-04-17 11:10:00,71.73,71.94,71.73,71.94,26382.0,71.73,71.94,71.73,71.94,26382.0
2025-04-17 11:20:00,71.95,71.95,71.71,71.74,25784.0,71.95,71.95,71.71,71.74,25784.0
2025-04-17 11:30:00,71.74,71.88,71.71,71.8,24313.0,71.74,71.88,71.71,71.8,24313.0
2025-04-17 11:40:00,71.8,71.86,71.71,71.75,16611.0,71.8,71.86,71.71,71.75,16611.0
2025-04-17 11:50:00,71.75,71.84,71.7,71.77,25648.0,71.75,71.84,71.7,71.77,25648.0
2025-04-17 12:00:00,71.79,71.97,71.73,71.85,55138.0,71.79,71.97,71.73,71.85,55138.0
2025-04-17 12:10:00,71.85,71.92,71.7,71.9,38854.0,71.85,71.92,71.7,71.9,38854.0
2025-04-17 12:20:00,71.9,71.97,71.85,71.94,14320.0,71.9,71.97,71.85,71.94,14320.0
2025-04-17 12:30:00,71.92,72.09,71.87,72.03,42811.0,71.92,72.09,71.87,72.03,42811.0
2025-04-17 12:40:00,72.06,72.15,71.95,72.03,27824.0,72.06,72.15,71.95,72.03,27824.0
2025-04-17 12:50:00,72.05,72.12,71.91,72.07,24636.0,72.05,72.12,71.91,72.07,24636.0
2025-04-17 13:00:00,72.07,72.08,71.89,72.03,17380.0,72.07,72.08,71.89,72.03,17380.0
2025-04-17 13:10:00,72.02,72.03,71.83,71.87,14284.0,72.02,72.03,71.83,71.87,14284.0
2025-04-17 13:20:00,71.84,71.99,71.84,71.9,25327.0,71.84,71.99,71.84,71.9,25327.0
2025-04-17 13:30:00,71.92,71.99,71.89,71.95,23777.0,71.92,71.99,71.89,71.95,23777.0
2025-04-17 13:40:00,71.95,72.11,71.88,72.0,24052.0,71.95,72.11,71.88,72.0,24052.0
2025-04-17 13:50:00,72.0,72.13,71.99,72.03,17961.0,72.0,72.13,71.99,72.03,17961.0
2025-04-17 14:00:00,72.01,72.09,71.97,71.98,56169.0,72.01,72.09,71.97,71.98,56169.0
2025-04-17 14:10:00,72.0,72.03,71.9,72.0,58792.0,72.0,72.03,71.9,72.0,58792.0
2025-04-17 14:20:00,72.0,72.13,71.97,72.03,36350.0,72.0,72.13,71.97,72.03,36350.0
2025-04-17 14:30:00,72.03,72.05,71.89,71.89,36159.0,72.03,72.05,71.89,71.89,36159.0
2025-04-17 14:40:00,71.94,71.94,71.7,71.8,133956.0,71.94,71.94,71.7,71.8,133956.0
2025-04-17 14:50:00,71.8,71.9,71.7,71.74,34402.0,71.8,71.9,71.7,71.74,34402.0
2025-04-17 15:00:00,71.74,71.78,71.68,71.7,23864.0,71.74,71.78,71.68,71.7,23864.0
2025-04-17 15:10:00,71.7,71.76,71.44,71.55,42941.0,71.7,71.76,71.44,71.55,42941.0
2025-04-17 15:20:00,71.55,71.6,71.48,71.51,23967.0,71.55,71.6,71.48,71.51,23967.0
2025-04-17 15:30:00,71.53,71.65,71.52,71.63,34811.0,71.53,71.65,71.52,71.63,34811.0
2025-04-17 15:40:00,71.63,71.71,71.57,71.66,51164.0,71.63,71.71,71.57,71.66,51164.0
2025-04-17 15:50:00,71.6,71.76,71.46,71.5,278325.0,71.6,71.76,71.46,71.5,278325.0
2025-04-21 09:30:00,71.2,71.2,70.6,70.69,39005.0,71.2,71.2,70.6,70.69,39005.0
2025-04-21 09:40:00,70.67,70.83,70.43,70.73,40955.0,70.67,70.83,70.43,70.73,40955.0
2025-04-21 09:50:00,70.74,70.83,70.66,70.72,13328.0,70.74,70.83,70.66,70.72,13328.0
2025-04-21 10:00:00,70.73,70.73,70.55,70.67,11388.0,70.73,70.73,70.55,70.67,11388.0
2025-04-21 10:10:00,70.67,70.67,70.39,70.39,19837.0,70.67,70.67,70.39,70.39,19837.0
2025-04-21 10:20:00,70.4,70.4,70.2,70.27,12987.0,70.4,70.4,70.2,70.27,12987.0
2025-04-21 10:30:00,70.26,70.53,70.22,70.49,44377.0,70.26,70.53,70.22,70.49,44377.0
2025-04-21 10:40:00,70.52,70.52,70.16,70.16,14361.0,70.52,70.52,70.16,70.16,14361.0
2025-04-21 10:50:00,70.13,70.14,70.02,70.06,21965.0,70.13,70.14,70.02,70.06,21965.0
2025-04-21 11:00:00,70.08,70.11,69.83,69.95,82828.0,70.08,70.11,69.83,69.95,82828.0
2025-04-21 11:10:00,69.95,69.95,69.75,69.77,31590.0,69.95,69.95,69.75,69.77,31590.0
2025-04-21 11:20:00,69.76,69.78,69.64,69.7,64696.0,69.76,69.78,69.64,69.7,64696.0
2025-04-21 11:30:00,69.7,69.7,69.44,69.5,52959.0,69.7,69.7,69.44,69.5,52959.0
2025-04-21 11:40:00,69.5,69.53,69.29,69.39,28721.0,69.5,69.53,69.29,69.39,28721.0
2025-04-21 11:50:00,69.39,69.39,69.21,69.3,17839.0,69.39,69.39,69.21,69.3,17839.0
2025-04-21 12:00:00,69.3,69.37,69.28,69.36,12573.0,69.3,69.37,69.28,69.36,12573.0
2025-04-21 12:10:00,69.35,69.44,69.28,69.31,21835.0,69.35,69.44,69.28,69.31,21835.0
2025-04-21 12:20:00,69.31,69.41,69.26,69.34,74407.0,69.31,69.41,69.26,69.34,74407.0
2025-04-21 12:30:00,69.31,69.59,69.29,69.59,71960.0,69.31,69.59,69.29,69.59,71960.0
2025-04-21 12:40:00,69.56,69.68,69.51,69.6,60768.0,69.56,69.68,69.51,69.6,60768.0
2025-04-21 12:50:00,69.59,69.6,69.52,69.58,22545.0,69.59,69.6,69.52,69.58,22545.0
2025-04-21 13:00:00,69.6,69.66,69.49,69.53,51435.0,69.6,69.66,69.49,69.53,51435.0
2025-04-21 13:10:00,69.53,69.62,69.51,69.54,50356.0,69.53,69.62,69.51,69.54,50356.0
2025-04-21 13:20:00,69.54,69.61,69.54,69.56,21436.0,69.54,69.61,69.54,69.56,21436.0
2025-04-21 13:30:00,69.56,69.66,69.53,69.61,27881.0,69.56,69.66,69.53,69.61,27881.0
2025-04-21 13:40:00,69.59,69.63,69.48,69.5,25661.0,69.59,69.63,69.48,69.5,25661.0
2025-04-21 13:50:00,69.5,69.52,69.34,69.34,44541.0,69.5,69.52,69.34,69.34,44541.0
2025-04-21 14:00:00,69.34,69.35,69.13,69.18,108268.0,69.34,69.35,69.13,69.18,108268.0
2025-04-21 14:10:00,69.17,69.23,69.04,69.05,78338.0,69.17,69.23,69.04,69.05,78338.0
2025-04-21 14:20:00,69.05,69.07,68.91,68.95,57609.0,69.05,69.07,68.91,68.95,57609.0
2025-04-21 14:30:00,68.95,69.09,68.9,68.96,62244.0,68.95,69.09,68.9,68.96,62244.0
2025-04-21 14:40:00,68.95,68.96,68.74,68.8,53433.0,68.95,68.96,68.74,68.8,53433.0
2025-04-21 14:50:00,68.8,68.8,68.63,68.69,46506.0,68.8,68.8,68.63,68.69,46506.0
2025-04-21 15:00:00,68.7,68.86,68.69,68.78,31009.0,68.7,68.86,68.69,68.78,31009.0
2025-04-21 15:10:00,68.79,68.88,68.77,68.86,47538.0,68.79,68.88,68.77,68.86,47538.0
2025-04-21 15:20:00,68.84,68.88,68.76,68.83,54935.0,68.84,68.88,68.76,68.83,54935.0
2025-04-21 15:30:00,68.84,69.04,68.82,68.93,68931.0,68.84,69.04,68.82,68.93,68931.0
2025-04-21 15:40:00,68.94,69.32,68.93,69.22,113177.0,68.94,69.32,68.93,69.22,113177.0
2025-04-21 15:50:00,69.19,69.28,69.12,69.2,424394.0,69.19,69.28,69.12,69.2,424394.0
2025-04-22 09:30:00,69.8,70.0,69.38,69.51,66643.0,69.8,70.0,69.38,69.51,66643.0
2025-04-22 09:40:00,69.52,69.94,69.21,69.86,67172.0,69.52,69.94,69.21,69.86,67172.0
2025-04-22 09:50:00,69.84,69.85,69.51,69.73,61993.0,69.84,69.85,69.51,69.73,61993.0
2025-04-22 10:00:00,69.77,69.96,69.77,69.95,28698.0,69.77,69.96,69.77,69.95,28698.0
2025-04-22 10:10:00,69.96,70.15,69.89,70.15,53735.0,69.96,70.15,69.89,70.15,53735.0
2025-04-22 10:20:00,70.17,70.36,70.17,70.36,38723.0,70.17,70.36,70.17,70.36,38723.0
2025-04-22 10:30:00,70.34,70.37,70.05,70.23,29256.0,70.34,70.37,70.05,70.23,29256.0
2025-04-22 10:40:00,70.22,70.35,70.12,70.23,14761.0,70.22,70.35,70.12,70.23,14761.0
2025-04-22 10:50:00,70.25,70.32,70.12,70.31,9090.0,70.25,70.32,70.12,70.31,9090.0
2025-04-22 11:00:00,70.35,70.37,70.21,70.23,22367.0,70.35,70.37,70.21,70.23,22367.0
2025-04-22 11:10:00,70.23,70.26,70.13,70.15,18745.0,70.23,70.26,70.13,70.15,18745.0
2025-04-22 11:20:00,70.14,70.24,70.14,70.2,18786.0,70.14,70.24,70.14,70.2,18786.0
2025-04-22 11:30:00,70.2,70.24,70.1,70.1,16594.0,70.2,70.24,70.1,70.1,16594.0
2025-04-22 11:40:00,70.13,70.17,69.95,69.95,20289.0,70.13,70.17,69.95,69.95,20289.0
2025-04-22 11:50:00,69.96,70.19,69.93,70.14,23685.0,69.96,70.19,69.93,70.14,23685.0
2025-04-22 12:00:00,70.15,70.47,70.14,70.4,30019.0,70.15,70.47,70.14,70.4,30019.0
2025-04-22 12:10:00,70.4,70.46,70.34,70.42,9464.0,70.4,70.46,70.34,70.42,9464.0
2025-04-22 12:20:00,70.4,70.48,70.38,70.4,19988.0,70.4,70.48,70.38,70.4,19988.0
2025-04-22 12:30:00,70.38,70.54,70.37,70.53,21503.0,70.38,70.54,70.37,70.53,21503.0
2025-04-22 12:40:00,70.53,70.61,70.49,70.54,22058.0,70.53,70.61,70.49,70.54,22058.0
2025-04-22 12:50:00,70.53,70.63,70.46,70.52,15993.0,70.53,70.63,70.46,70.52,15993.0
2025-04-22 13:00:00,70.5,70.69,70.5,70.59,16927.0,70.5,70.69,70.5,70.59,16927.0
2025-04-22 13:10:00,70.56,70.57,70.17,70.25,37293.0,70.56,70.57,70.17,70.25,37293.0
2025-04-22 13:20:00,70.25,70.28,69.96,69.98,29858.0,70.25,70.28,69.96,69.98,29858.0
2025-04-22 13:30:00,69.98,70.02,69.86,70.02,26246.0,69.98,70.02,69.86,70.02,26246.0
2025-04-22 13:40:00,69.98,70.06,69.9,69.91,14457.0,69.98,70.06,69.9,69.91,14457.0
2025-04-22 13:50:00,69.9,69.93,69.8,69.82,23589.0,69.9,69.93,69.8,69.82,23589.0
2025-04-22 14:00:00,69.81,70.28,69.81,70.26,43562.0,69.81,70.28,69.81,70.26,43562.0
2025-04-22 14:10:00,70.23,70.45,70.22,70.41,32404.0,70.23,70.45,70.22,70.41,32404.0
2025-04-22 14:20:00,70.41,70.61,70.39,70.51,41715.0,70.41,70.61,70.39,70.51,41715.0
2025-04-22 14:30:00,70.51,70.76,70.49,70.7,53296.0,70.51,70.76,70.49,70.7,53296.0
2025-04-22 14:40:00,70.69,70.78,70.66,70.68,106307.0,70.69,70.78,70.66,70.68,106307.0
2025-04-22 14:50:00,70.7,70.79,70.69,70.73,24069.0,70.7,70.79,70.69,70.73,24069.0
2025-04-22 15:00:00,70.74,70.76,70.62,70.64,27730.0,70.74,70.76,70.62,70.64,27730.0
2025-04-22 15:10:00,70.64,70.66,70.51,70.54,28541.0,70.64,70.66,70.51,70.54,28541.0
2025-04-22 15:20:00,70.56,70.56,70.38,70.41,46735.0,70.56,70.56,70.38,70.41,46735.0
2025-04-22 15:30:00,70.38,70.52,70.34,70.42,70602.0,70.38,70.52,70.34,70.42,70602.0
2025-04-22 15:40:00,70.42,70.75,70.39,70.69,67444.0,70.42,70.75,70.39,70.69,67444.0
2025-04-22 15:50:00,70.65,70.7,70.46,70.54,367882.0,70.65,70.7,70.46,70.54,367882.0
2025-04-23 09:30:00,71.97,72.75,71.65,71.81,100915.0,71.97,72.75,71.65,71.81,100915.0
2025-04-23 09:40:00,71.88,72.31,71.72,72.27,95513.0,71.88,72.31,71.72,72.27,95513.0
2025-04-23 09:50:00,72.24,72.31,71.96,72.17,55118.0,72.24,72.31,71.96,72.17,55118.0
2025-04-23 10:00:00,72.17,72.48,71.92,72.1,108616.0,72.17,72.48,71.92,72.1,108616.0
2025-04-23 10:10:00,72.06,72.21,71.84,72.14,145774.0,72.06,72.21,71.84,72.14,145774.0
2025-04-23 10:20:00,72.13,72.28,72.06,72.16,108054.0,72.13,72.28,72.06,72.16,108054.0
2025-04-23 10:30:00,72.15,72.4,72.11,72.14,120760.0,72.15,72.4,72.11,72.14,120760.0
2025-04-23 10:40:00,72.12,72.19,71.81,71.85,146234.0,72.12,72.19,71.81,71.85,146234.0
2025-04-23 10:50:00,71.85,71.88,71.35,71.45,175499.0,71.85,71.88,71.35,71.45,175499.0
2025-04-23 11:00:00,71.46,71.56,71.14,71.25,234361.0,71.46,71.56,71.14,71.25,234361.0
2025-04-23 11:10:00,71.25,71.29,70.98,71.0,137209.0,71.25,71.29,70.98,71.0,137209.0
2025-04-23 11:20:00,71.0,71.12,70.65,70.7,214145.0,71.0,71.12,70.65,70.7,214145.0
2025-04-23 11:30:00,70.7,70.88,70.56,70.67,152767.0,70.7,70.88,70.56,70.67,152767.0
2025-04-23 11:40:00,70.67,70.81,70.32,70.33,102318.0,70.67,70.81,70.32,70.33,102318.0
2025-04-23 11:50:00,70.35,70.75,70.3,70.7,125711.0,70.35,70.75,70.3,70.7,125711.0
2025-04-23 12:00:00,70.66,70.74,70.49,70.5,88799.0,70.66,70.74,70.49,70.5,88799.0
2025-04-23 12:10:00,70.49,70.6,70.13,70.16,107225.0,70.49,70.6,70.13,70.16,107225.0
2025-04-23 12:20:00,70.15,70.21,69.96,70.16,92737.0,70.15,70.21,69.96,70.16,92737.0
2025-04-23 12:30:00,70.19,70.29,70.06,70.26,126814.0,70.19,70.29,70.06,70.26,126814.0
2025-04-23 12:40:00,70.23,70.27,70.12,70.2,63301.0,70.23,70.27,70.12,70.2,63301.0
2025-04-23 12:50:00,70.17,70.56,70.13,70.56,66619.0,70.17,70.56,70.13,70.56,66619.0
2025-04-23 13:00:00,70.56,70.6,70.3,70.55,58396.0,70.56,70.6,70.3,70.55,58396.0
2025-04-23 13:10:00,70.55,70.66,70.52,70.61,34863.0,70.55,70.66,70.52,70.61,34863.0
2025-04-23 13:20:00,70.62,70.62,70.36,70.36,43751.0,70.62,70.62,70.36,70.36,43751.0
2025-04-23 13:30:00,70.39,70.46,70.06,70.13,118824.0,70.39,70.46,70.06,70.13,118824.0
2025-04-23 13:40:00,70.13,70.24,70.0,70.21,60642.0,70.13,70.24,70.0,70.21,60642.0
2025-04-23 13:50:00,70.23,70.45,70.2,70.41,114944.0,70.23,70.45,70.2,70.41,114944.0
2025-04-23 14:00:00,70.41,70.54,70.24,70.31,87202.0,70.41,70.54,70.24,70.31,87202.0
2025-04-23 14:10:00,70.28,70.63,70.25,70.53,72795.0,70.28,70.63,70.25,70.53,72795.0
2025-04-23 14:20:00,70.52,70.66,70.2,70.24,42745.0,70.52,70.66,70.2,70.24,42745.0
2025-04-23 14:30:00,70.25,70.48,70.22,70.39,27422.0,70.25,70.48,70.22,70.39,27422.0
2025-04-23 14:40:00,70.38,70.41,70.2,70.2,38070.0,70.38,70.41,70.2,70.2,38070.0
2025-04-23 14:50:00,70.2,70.31,70.11,70.18,47246.0,70.2,70.31,70.11,70.18,47246.0
2025-04-23 15:00:00,70.18,70.25,70.05,70.05,49272.0,70.18,70.25,70.05,70.05,49272.0
2025-04-23 15:10:00,70.05,70.14,70.0,70.06,59912.0,70.05,70.14,70.0,70.06,59912.0
2025-04-23 15:20:00,70.08,70.09,69.91,69.98,113390.0,70.08,70.09,69.91,69.98,113390.0
2025-04-23 15:30:00,69.98,70.09,69.84,69.96,99131.0,69.98,70.09,69.84,69.96,99131.0
2025-04-23 15:40:00,69.95,70.15,69.84,69.98,198426.0,69.95,70.15,69.84,69.98,198426.0
2025-04-23 15:50:00,70.02,70.42,69.98,70.37,610767.0,70.02,70.42,69.98,70.37,610767.0
2025-04-24 09:30:00,74.2,76.29,72.93,75.06,1250146.0,74.2,76.29,72.93,75.06,1250146.0
2025-04-24 09:40:00,74.94,75.32,74.4,74.49,404755.0,74.94,75.32,74.4,74.49,404755.0
2025-04-24 09:50:00,74.54,74.71,74.19,74.58,210730.0,74.54,74.71,74.19,74.58,210730.0
2025-04-24 10:00:00,74.59,74.92,74.31,74.39,243526.0,74.59,74.92,74.31,74.39,243526.0
2025-04-24 10:10:00,74.44,75.02,74.1,74.84,199027.0,74.44,75.02,74.1,74.84,199027.0
2025-04-24 10:20:00,74.83,75.26,74.82,74.95,159123.0,74.83,75.26,74.82,74.95,159123.0
2025-04-24 10:30:00,74.95,75.42,74.88,75.3,120038.0,74.95,75.42,74.88,75.3,120038.0
2025-04-24 10:40:00,75.25,75.3,74.5,74.83,644980.0,75.25,75.3,74.5,74.83,644980.0
2025-04-24 10:50:00,74.83,75.19,74.76,74.94,164684.0,74.83,75.19,74.76,74.94,164684.0
2025-04-24 11:00:00,74.93,75.05,74.82,74.88,155039.0,74.93,75.05,74.82,74.88,155039.0
2025-04-24 11:10:00,74.91,75.14,74.85,74.91,651471.0,74.91,75.14,74.85,74.91,651471.0
2025-04-24 11:20:00,74.94,75.3,74.93,75.0,194387.0,74.94,75.3,74.93,75.0,194387.0
2025-04-24 11:30:00,74.98,75.22,74.92,75.1,139582.0,74.98,75.22,74.92,75.1,139582.0
2025-04-24 11:40:00,75.1,75.37,75.06,75.17,176889.0,75.1,75.37,75.06,75.17,176889.0
2025-04-24 11:50:00,75.17,75.38,75.08,75.26,130127.0,75.17,75.38,75.08,75.26,130127.0
2025-04-24 12:00:00,75.27,75.63,75.15,75.37,155992.0,75.27,75.63,75.15,75.37,155992.0
2025-04-24 12:10:00,75.38,75.58,75.31,75.48,107486.0,75.38,75.58,75.31,75.48,107486.0
2025-04-24 12:20:00,75.52,75.53,75.25,75.27,99422.0,75.52,75.53,75.25,75.27,99422.0
2025-04-24 12:30:00,75.29,75.57,75.26,75.33,143272.0,75.29,75.57,75.26,75.33,143272.0
2025-04-24 12:40:00,75.33,75.35,75.23,75.29,164305.0,75.33,75.35,75.23,75.29,164305.0
2025-04-24 12:50:00,75.31,75.59,75.28,75.43,66624.0,75.31,75.59,75.28,75.43,66624.0
2025-04-24 13:00:00,75.42,75.42,75.02,75.04,48377.0,75.42,75.42,75.02,75.04,48377.0
2025-04-24 13:10:00,75.06,75.1,74.76,74.87,80536.0,75.06,75.1,74.76,74.87,80536.0
2025-04-24 13:20:00,74.83,75.01,74.81,74.85,58994.0,74.83,75.01,74.81,74.85,58994.0
2025-04-24 13:30:00,74.83,74.87,74.5,74.66,84344.0,74.83,74.87,74.5,74.66,84344.0
2025-04-24 13:40:00,74.71,74.72,74.37,74.51,63840.0,74.71,74.72,74.37,74.51,63840.0
2025-04-24 13:50:00,74.51,75.0,74.5,74.77,149951.0,74.51,75.0,74.5,74.77,149951.0
2025-04-24 14:00:00,74.76,75.12,74.75,74.98,89927.0,74.76,75.12,74.75,74.98,89927.0
2025-04-24 14:10:00,74.98,75.18,74.95,74.98,75850.0,74.98,75.18,74.95,74.98,75850.0
2025-04-24 14:20:00,74.97,75.06,74.9,75.02,75524.0,74.97,75.06,74.9,75.02,75524.0
2025-04-24 14:30:00,75.02,75.17,74.98,75.13,60140.0,75.02,75.17,74.98,75.13,60140.0
2025-04-24 14:40:00,75.13,75.25,75.04,75.12,62235.0,75.13,75.25,75.04,75.12,62235.0
2025-04-24 14:50:00,75.1,75.23,75.09,75.17,32545.0,75.1,75.23,75.09,75.17,32545.0
2025-04-24 15:00:00,75.16,75.16,74.92,75.11,90106.0,75.16,75.16,74.92,75.11,90106.0
2025-04-24 15:10:00,75.11,75.2,74.95,75.14,120570.0,75.11,75.2,74.95,75.14,120570.0
2025-04-24 15:20:00,75.15,75.2,74.99,75.03,96007.0,75.15,75.2,74.99,75.03,96007.0
2025-04-24 15:30:00,75.04,75.19,74.96,74.99,162635.0,75.04,75.19,74.96,74.99,162635.0
2025-04-24 15:40:00,74.99,75.21,74.97,75.16,202335.0,74.99,75.21,74.97,75.16,202335.0
2025-04-24 15:50:00,75.17,75.26,74.91,75.11,948652.0,75.17,75.26,74.91,75.11,948652.0
2025-04-25 09:30:00,74.82,75.18,74.54,74.78,77117.0,74.82,75.18,74.54,74.78,77117.0
2025-04-25 09:40:00,74.73,75.03,74.12,74.42,183724.0,74.73,75.03,74.12,74.42,183724.0
2025-04-25 09:50:00,74.42,74.58,74.1,74.45,124245.0,74.42,74.58,74.1,74.45,124245.0
2025-04-25 10:00:00,74.49,75.25,74.42,75.24,62744.0,74.49,75.25,74.42,75.24,62744.0
2025-04-25 10:10:00,75.22,75.23,74.91,75.08,63679.0,75.22,75.23,74.91,75.08,63679.0
2025-04-25 10:20:00,75.11,75.2,74.92,75.01,149040.0,75.11,75.2,74.92,75.01,149040.0
2025-04-25 10:30:00,75.02,75.23,74.96,75.2,61997.0,75.02,75.23,74.96,75.2,61997.0
2025-04-25 10:40:00,75.2,75.55,75.17,75.52,94233.0,75.2,75.55,75.17,75.52,94233.0
2025-04-25 10:50:00,75.53,75.61,75.35,75.58,146077.0,75.53,75.61,75.35,75.58,146077.0
2025-04-25 11:00:00,75.59,75.94,75.5,75.9,93598.0,75.59,75.94,75.5,75.9,93598.0
2025-04-25 11:10:00,75.89,76.07,75.67,75.7,252790.0,75.89,76.07,75.67,75.7,252790.0
2025-04-25 11:20:00,75.68,75.84,75.6,75.68,56426.0,75.68,75.84,75.6,75.68,56426.0
2025-04-25 11:30:00,75.67,75.78,75.49,75.51,47915.0,75.67,75.78,75.49,75.51,47915.0
2025-04-25 11:40:00,75.51,75.55,75.3,75.38,47237.0,75.51,75.55,75.3,75.38,47237.0
2025-04-25 11:50:00,75.37,75.64,75.36,75.59,39588.0,75.37,75.64,75.36,75.59,39588.0
2025-04-25 12:00:00,75.59,75.64,75.4,75.44,27808.0,75.59,75.64,75.4,75.44,27808.0
2025-04-25 12:10:00,75.42,75.45,75.23,75.36,156703.0,75.42,75.45,75.23,75.36,156703.0
2025-04-25 12:20:00,75.37,75.5,75.29,75.42,43330.0,75.37,75.5,75.29,75.42,43330.0
2025-04-25 12:30:00,75.41,75.48,75.36,75.44,31728.0,75.41,75.48,75.36,75.44,31728.0
2025-04-25 12:40:00,75.43,75.47,75.25,75.29,85183.0,75.43,75.47,75.25,75.29,85183.0
2025-04-25 12:50:00,75.29,75.33,75.15,75.21,188609.0,75.29,75.33,75.15,75.21,188609.0
2025-04-25 13:00:00,75.19,75.33,75.12,75.28,32028.0,75.19,75.33,75.12,75.28,32028.0
2025-04-25 13:10:00,75.28,75.31,75.18,75.2,29702.0,75.28,75.31,75.18,75.2,29702.0
2025-04-25 13:20:00,75.23,75.28,75.18,75.23,25955.0,75.23,75.28,75.18,75.23,25955.0
2025-04-25 13:30:00,75.23,75.35,75.11,75.13,76033.0,75.23,75.35,75.11,75.13,76033.0
2025-04-25 13:40:00,75.1,75.19,74.99,75.13,41614.0,75.1,75.19,74.99,75.13,41614.0
2025-04-25 13:50:00,75.1,75.15,74.99,75.09,68345.0,75.1,75.15,74.99,75.09,68345.0
2025-04-25 14:00:00,75.08,75.16,75.02,75.16,98089.0,75.08,75.16,75.02,75.16,98089.0
2025-04-25 14:10:00,75.15,75.18,75.05,75.15,42288.0,75.15,75.18,75.05,75.15,42288.0
2025-04-25 14:20:00,75.16,75.35,75.12,75.34,33571.0,75.16,75.35,75.12,75.34,33571.0
2025-04-25 14:30:00,75.33,75.55,75.33,75.42,57431.0,75.33,75.55,75.33,75.42,57431.0
2025-04-25 14:40:00,75.42,75.57,75.37,75.4,58893.0,75.42,75.57,75.37,75.4,58893.0
2025-04-25 14:50:00,75.4,75.42,75.2,75.38,83531.0,75.4,75.42,75.2,75.38,83531.0
2025-04-25 15:00:00,75.39,75.56,75.25,75.54,77732.0,75.39,75.56,75.25,75.54,77732.0
2025-04-25 15:10:00,75.56,75.56,75.29,75.3,75160.0,75.56,75.56,75.29,75.3,75160.0
2025-04-25 15:20:00,75.31,75.37,75.18,75.29,96985.0,75.31,75.37,75.18,75.29,96985.0
2025-04-25 15:30:00,75.28,75.65,75.2,75.56,764868.0,75.28,75.65,75.2,75.56,764868.0
2025-04-25 15:40:00,75.56,75.77,75.52,75.75,76910.0,75.56,75.77,75.52,75.75,76910.0
2025-04-25 15:50:00,75.77,76.1,75.7,76.04,476985.0,75.77,76.1,75.7,76.04,476985.0
2025-04-28 09:30:00,76.38,76.6,76.0,76.22,173305.0,76.38,76.6,76.0,76.22,173305.0
2025-04-28 09:40:00,76.22,76.48,75.93,76.3,68518.0,76.22,76.48,75.93,76.3,68518.0
2025-04-28 09:50:00,76.33,76.6,76.24,76.28,68748.0,76.33,76.6,76.24,76.28,68748.0
2025-04-28 10:00:00,76.37,76.51,76.09,76.31,25818.0,76.37,76.51,76.09,76.31,25818.0
2025-04-28 10:10:00,76.31,76.51,76.29,76.44,37254.0,76.31,76.51,76.29,76.44,37254.0
2025-04-28 10:20:00,76.45,76.51,76.07,76.11,57352.0,76.45,76.51,76.07,76.11,57352.0
2025-04-28 10:30:00,76.08,76.13,75.86,76.12,32967.0,76.08,76.13,75.86,76.12,32967.0
2025-04-28 10:40:00,76.12,76.22,75.94,75.98,45863.0,76.12,76.22,75.94,75.98,45863.0
2025-04-28 10:50:00,75.98,76.07,75.89,76.0,43585.0,75.98,76.07,75.89,76.0,43585.0
2025-04-28 11:00:00,75.97,76.18,75.95,76.05,41637.0,75.97,76.18,75.95,76.05,41637.0
2025-04-28 11:10:00,76.08,76.08,75.76,75.86,88945.0,76.08,76.08,75.76,75.86,88945.0
2025-04-28 11:20:00,75.87,75.88,75.49,75.51,27818.0,75.87,75.88,75.49,75.51,27818.0
2025-04-28 11:30:00,75.51,75.6,75.36,75.56,26304.0,75.51,75.6,75.36,75.56,26304.0
2025-04-28 11:40:00,75.53,75.57,75.36,75.42,51618.0,75.53,75.57,75.36,75.42,51618.0
2025-04-28 11:50:00,75.42,75.46,75.3,75.32,47268.0,75.42,75.46,75.3,75.32,47268.0
2025-04-28 12:00:00,75.36,75.47,75.17,75.18,34569.0,75.36,75.47,75.17,75.18,34569.0
2025-04-28 12:10:00,75.16,75.46,75.15,75.23,24831.0,75.16,75.46,75.15,75.23,24831.0
2025-04-28 12:20:00,75.27,75.28,75.1,75.16,38620.0,75.27,75.28,75.1,75.16,38620.0
2025-04-28 12:30:00,75.17,75.35,75.09,75.33,32236.0,75.17,75.35,75.09,75.33,32236.0
2025-04-28 12:40:00,75.32,75.44,75.29,75.41,70382.0,75.32,75.44,75.29,75.41,70382.0
2025-04-28 12:50:00,75.41,75.44,75.23,75.33,88681.0,75.41,75.44,75.23,75.33,88681.0
2025-04-28 13:00:00,75.31,75.59,75.28,75.43,105992.0,75.31,75.59,75.28,75.43,105992.0
2025-04-28 13:10:00,75.44,75.46,75.34,75.37,69241.0,75.44,75.46,75.34,75.37,69241.0
2025-04-28 13:20:00,75.36,75.42,75.24,75.28,39758.0,75.36,75.42,75.24,75.28,39758.0
2025-04-28 13:30:00,75.28,75.38,75.2,75.37,33090.0,75.28,75.38,75.2,75.37,33090.0
2025-04-28 13:40:00,75.37,75.46,75.28,75.43,32421.0,75.37,75.46,75.28,75.43,32421.0
2025-04-28 13:50:00,75.42,75.8,75.42,75.69,47843.0,75.42,75.8,75.42,75.69,47843.0
2025-04-28 14:00:00,75.67,75.71,75.59,75.6,48443.0,75.67,75.71,75.59,75.6,48443.0
2025-04-28 14:10:00,75.6,75.63,75.5,75.56,67641.0,75.6,75.63,75.5,75.56,67641.0
2025-04-28 14:20:00,75.54,75.6,75.47,75.51,29644.0,75.54,75.6,75.47,75.51,29644.0
2025-04-28 14:30:00,75.52,75.55,75.28,75.28,65773.0,75.52,75.55,75.28,75.28,65773.0
2025-04-28 14:40:00,75.3,75.3,75.04,75.05,48693.0,75.3,75.3,75.04,75.05,48693.0
2025-04-28 14:50:00,75.04,75.19,74.94,74.97,98305.0,75.04,75.19,74.94,74.97,98305.0
2025-04-28 15:00:00,74.97,75.36,74.96,75.34,55104.0,74.97,75.36,74.96,75.34,55104.0
2025-04-28 15:10:00,75.33,75.35,75.18,75.21,57058.0,75.33,75.35,75.18,75.21,57058.0
2025-04-28 15:20:00,75.22,75.43,75.16,75.41,78688.0,75.22,75.43,75.16,75.41,78688.0
2025-04-28 15:30:00,75.4,75.5,75.22,75.33,105539.0,75.4,75.5,75.22,75.33,105539.0
2025-04-28 15:40:00,75.33,75.54,75.3,75.52,81536.0,75.33,75.54,75.3,75.52,81536.0
2025-04-28 15:50:00,75.52,75.73,75.4,75.5,414531.0,75.52,75.73,75.4,75.5,414531.0
2025-04-29 09:30:00,75.5,75.67,75.01,75.06,125863.0,75.5,75.67,75.01,75.06,125863.0
2025-04-29 09:40:00,75.06,75.77,75.06,75.62,38660.0,75.06,75.77,75.06,75.62,38660.0
2025-04-29 09:50:00,75.64,75.66,75.4,75.4,47431.0,75.64,75.66,75.4,75.4,47431.0
2025-04-29 10:00:00,75.37,75.67,75.3,75.51,40391.0,75.37,75.67,75.3,75.51,40391.0
2025-04-29 10:10:00,75.47,75.55,75.24,75.28,61819.0,75.47,75.55,75.24,75.28,61819.0
2025-04-29 10:20:00,75.26,75.34,74.96,75.13,43781.0,75.26,75.34,74.96,75.13,43781.0
2025-04-29 10:30:00,75.16,75.41,75.1,75.29,66119.0,75.16,75.41,75.1,75.29,66119.0
2025-04-29 10:40:00,75.28,75.73,75.26,75.7,138779.0,75.28,75.73,75.26,75.7,138779.0
2025-04-29 10:50:00,75.7,76.02,75.57,75.98,87321.0,75.7,76.02,75.57,75.98,87321.0
2025-04-29 11:00:00,76.04,76.06,75.8,76.05,43002.0,76.04,76.06,75.8,76.05,43002.0
2025-04-29 11:10:00,76.05,76.05,75.63,75.64,49600.0,76.05,76.05,75.63,75.64,49600.0
2025-04-29 11:20:00,75.67,75.75,75.58,75.68,37221.0,75.67,75.75,75.58,75.68,37221.0
2025-04-29 11:30:00,75.69,75.71,75.47,75.63,38987.0,75.69,75.71,75.47,75.63,38987.0
2025-04-29 11:40:00,75.63,75.87,75.6,75.83,54814.0,75.63,75.87,75.6,75.83,54814.0
2025-04-29 11:50:00,75.83,75.83,75.58,75.62,27057.0,75.83,75.83,75.58,75.62,27057.0
2025-04-29 12:00:00,75.63,75.86,75.58,75.85,31777.0,75.63,75.86,75.58,75.85,31777.0
2025-04-29 12:10:00,75.84,75.89,75.71,75.81,39293.0,75.84,75.89,75.71,75.81,39293.0
2025-04-29 12:20:00,75.81,76.0,75.78,75.98,21757.0,75.81,76.0,75.78,75.98,21757.0
2025-04-29 12:30:00,75.95,75.97,75.9,75.95,11899.0,75.95,75.97,75.9,75.95,11899.0
2025-04-29 12:40:00,75.96,76.04,75.84,75.87,27945.0,75.96,76.04,75.84,75.87,27945.0
2025-04-29 12:50:00,75.87,75.95,75.81,75.84,17318.0,75.87,75.95,75.81,75.84,17318.0
2025-04-29 13:00:00,75.85,75.93,75.8,75.91,32177.0,75.85,75.93,75.8,75.91,32177.0
2025-04-29 13:10:00,75.91,76.05,75.84,76.05,28894.0,75.91,76.05,75.84,76.05,28894.0
2025-04-29 13:20:00,76.05,76.2,76.02,76.05,32290.0,76.05,76.2,76.02,76.05,32290.0
2025-04-29 13:30:00,76.06,76.24,76.04,76.23,28817.0,76.06,76.24,76.04,76.23,28817.0
2025-04-29 13:40:00,76.25,76.43,76.25,76.36,32350.0,76.25,76.43,76.25,76.36,32350.0
2025-04-29 13:50:00,76.37,76.44,76.31,76.41,30251.0,76.37,76.44,76.31,76.41,30251.0
2025-04-29 14:00:00,76.42,76.55,76.39,76.45,57669.0,76.42,76.55,76.39,76.45,57669.0
2025-04-29 14:10:00,76.45,76.47,76.33,76.36,29051.0,76.45,76.47,76.33,76.36,29051.0
2025-04-29 14:20:00,76.36,76.51,76.29,76.45,37155.0,76.36,76.51,76.29,76.45,37155.0
2025-04-29 14:30:00,76.45,76.58,76.43,76.53,43047.0,76.45,76.58,76.43,76.53,43047.0
2025-04-29 14:40:00,76.53,76.55,76.42,76.45,49091.0,76.53,76.55,76.42,76.45,49091.0
2025-04-29 14:50:00,76.45,76.45,76.32,76.34,38228.0,76.45,76.45,76.32,76.34,38228.0
2025-04-29 15:00:00,76.34,76.41,76.21,76.24,146199.0,76.34,76.41,76.21,76.24,146199.0
2025-04-29 15:10:00,76.28,76.34,76.18,76.22,75566.0,76.28,76.34,76.18,76.22,75566.0
2025-04-29 15:20:00,76.22,76.37,76.18,76.24,59867.0,76.22,76.37,76.18,76.24,59867.0
2025-04-29 15:30:00,76.25,76.34,76.22,76.34,78873.0,76.25,76.34,76.22,76.34,78873.0
2025-04-29 15:40:00,76.33,76.39,76.29,76.37,88937.0,76.33,76.39,76.29,76.37,88937.0
2025-04-29 15:50:00,76.37,76.44,76.16,76.29,567358.0,76.37,76.44,76.16,76.29,567358.0
2025-04-30 09:30:00,76.18,76.35,75.9,75.94,67969.0,76.18,76.35,75.9,75.94,67969.0
2025-04-30 09:40:00,75.99,76.05,75.63,75.65,30054.0,75.99,76.05,75.63,75.65,30054.0
2025-04-30 09:50:00,75.64,75.65,75.17,75.4,37281.0,75.64,75.65,75.17,75.4,37281.0
2025-04-30 10:00:00,75.39,75.59,75.36,75.44,46258.0,75.39,75.59,75.36,75.44,46258.0
2025-04-30 10:10:00,75.44,75.5,75.21,75.33,34305.0,75.44,75.5,75.21,75.33,34305.0
2025-04-30 10:20:00,75.32,75.51,75.18,75.51,26287.0,75.32,75.51,75.18,75.51,26287.0
2025-04-30 10:30:00,75.52,75.52,74.96,75.12,104712.0,75.52,75.52,74.96,75.12,104712.0
2025-04-30 10:40:00,75.13,75.26,75.01,75.16,57581.0,75.13,75.26,75.01,75.16,57581.0
2025-04-30 10:50:00,75.22,75.37,75.11,75.25,150287.0,75.22,75.37,75.11,75.25,150287.0
2025-04-30 11:00:00,75.26,75.58,75.24,75.55,50523.0,75.26,75.58,75.24,75.55,50523.0
2025-04-30 11:10:00,75.54,75.62,75.51,75.56,21946.0,75.54,75.62,75.51,75.56,21946.0
2025-04-30 11:20:00,75.58,75.59,75.4,75.53,37108.0,75.58,75.59,75.4,75.53,37108.0
2025-04-30 11:30:00,75.48,75.51,75.29,75.34,36039.0,75.48,75.51,75.29,75.34,36039.0
2025-04-30 11:40:00,75.34,75.55,75.32,75.55,31217.0,75.34,75.55,75.32,75.55,31217.0
2025-04-30 11:50:00,75.55,75.58,75.4,75.53,23141.0,75.55,75.58,75.4,75.53,23141.0
2025-04-30 12:00:00,75.52,75.61,75.46,75.51,24798.0,75.52,75.61,75.46,75.51,24798.0
2025-04-30 12:10:00,75.5,75.5,75.34,75.37,12506.0,75.5,75.5,75.34,75.37,12506.0
2025-04-30 12:20:00,75.41,75.41,75.09,75.13,43450.0,75.41,75.41,75.09,75.13,43450.0
2025-04-30 12:30:00,75.13,75.28,75.09,75.26,29178.0,75.13,75.28,75.09,75.26,29178.0
2025-04-30 12:40:00,75.27,75.32,75.22,75.25,19381.0,75.27,75.32,75.22,75.25,19381.0
2025-04-30 12:50:00,75.23,75.31,75.18,75.26,22789.0,75.23,75.31,75.18,75.26,22789.0
2025-04-30 13:00:00,75.26,75.3,75.09,75.12,26179.0,75.26,75.3,75.09,75.12,26179.0
2025-04-30 13:10:00,75.13,75.13,74.95,74.97,85145.0,75.13,75.13,74.95,74.97,85145.0
2025-04-30 13:20:00,74.95,75.27,74.93,75.23,30706.0,74.95,75.27,74.93,75.23,30706.0
2025-04-30 13:30:00,75.22,75.31,75.21,75.26,29387.0,75.22,75.31,75.21,75.26,29387.0
2025-04-30 13:40:00,75.24,75.31,75.22,75.23,14903.0,75.24,75.31,75.22,75.23,14903.0
2025-04-30 13:50:00,75.23,75.31,75.18,75.22,18878.0,75.23,75.31,75.18,75.22,18878.0
2025-04-30 14:00:00,75.22,75.37,75.06,75.13,44706.0,75.22,75.37,75.06,75.13,44706.0
2025-04-30 14:10:00,75.15,75.26,75.08,75.16,22170.0,75.15,75.26,75.08,75.16,22170.0
2025-04-30 14:20:00,75.17,75.19,74.91,74.98,37904.0,75.17,75.19,74.91,74.98,37904.0
2025-04-30 14:30:00,75.0,75.08,74.81,74.86,76874.0,75.0,75.08,74.81,74.86,76874.0
2025-04-30 14:40:00,74.84,74.94,74.78,74.92,52712.0,74.84,74.94,74.78,74.92,52712.0
2025-04-30 14:50:00,74.92,74.95,74.77,74.79,35477.0,74.92,74.95,74.77,74.79,35477.0
2025-04-30 15:00:00,74.79,74.87,74.78,74.8,44540.0,74.79,74.87,74.78,74.8,44540.0
2025-04-30 15:10:00,74.79,74.89,74.74,74.74,35393.0,74.79,74.89,74.74,74.74,35393.0
2025-04-30 15:20:00,74.74,74.76,74.57,74.63,78788.0,74.74,74.76,74.57,74.63,78788.0
2025-04-30 15:30:00,74.64,74.69,74.52,74.55,84963.0,74.64,74.69,74.52,74.55,84963.0
2025-04-30 15:40:00,74.55,75.03,74.54,75.0,110245.0,74.55,75.03,74.54,75.0,110245.0
2025-04-30 15:50:00,75.0,75.52,74.99,75.47,632998.0,75.0,75.52,74.99,75.47,632998.0
2025-05-01 09:30:00,75.54,75.57,74.15,74.58,106186.0,75.54,75.57,74.15,74.58,106186.0
2025-05-01 09:40:00,74.57,74.82,74.33,74.82,67780.0,74.57,74.82,74.33,74.82,67780.0
2025-05-01 09:50:00,74.85,75.17,74.79,75.1,60845.0,74.85,75.17,74.79,75.1,60845.0
2025-05-01 10:00:00,75.22,75.48,75.11,75.35,48335.0,75.22,75.48,75.11,75.35,48335.0
2025-05-01 10:10:00,75.35,75.41,75.06,75.14,24348.0,75.35,75.41,75.06,75.14,24348.0
2025-05-01 10:20:00,75.16,75.33,75.15,75.27,16297.0,75.16,75.33,75.15,75.27,16297.0
2025-05-01 10:30:00,75.27,75.37,75.16,75.36,48296.0,75.27,75.37,75.16,75.36,48296.0
2025-05-01 10:40:00,75.36,75.45,75.21,75.28,58230.0,75.36,75.45,75.21,75.28,58230.0
2025-05-01 10:50:00,75.28,75.53,75.24,75.45,33951.0,75.28,75.53,75.24,75.45,33951.0
2025-05-01 11:00:00,75.46,75.52,75.29,75.51,32824.0,75.46,75.52,75.29,75.51,32824.0
2025-05-01 11:10:00,75.51,75.55,75.39,75.46,57387.0,75.51,75.55,75.39,75.46,57387.0
2025-05-01 11:20:00,75.46,75.48,75.38,75.4,40093.0,75.46,75.48,75.38,75.4,40093.0
2025-05-01 11:30:00,75.43,75.47,75.29,75.4,13767.0,75.43,75.47,75.29,75.4,13767.0
2025-05-01 11:40:00,75.41,75.46,75.33,75.38,16891.0,75.41,75.46,75.33,75.38,16891.0
2025-05-01 11:50:00,75.37,75.38,75.12,75.24,22061.0,75.37,75.38,75.12,75.24,22061.0
2025-05-01 12:00:00,75.24,75.31,75.17,75.28,17780.0,75.24,75.31,75.17,75.28,17780.0
2025-05-01 12:10:00,75.3,75.3,75.07,75.13,47121.0,75.3,75.3,75.07,75.13,47121.0
2025-05-01 12:20:00,75.13,75.28,75.13,75.26,17785.0,75.13,75.28,75.13,75.26,17785.0
2025-05-01 12:30:00,75.25,75.4,75.24,75.37,15216.0,75.25,75.4,75.24,75.37,15216.0
2025-05-01 12:40:00,75.4,75.4,75.23,75.23,10415.0,75.4,75.4,75.23,75.23,10415.0
2025-05-01 12:50:00,75.23,75.41,75.23,75.32,10598.0,75.23,75.41,75.23,75.32,10598.0
2025-05-01 13:00:00,75.34,75.57,75.33,75.56,7744.0,75.34,75.57,75.33,75.56,7744.0
2025-05-01 13:10:00,75.55,75.66,75.51,75.64,11168.0,75.55,75.66,75.51,75.64,11168.0
2025-05-01 13:20:00,75.64,75.68,75.57,75.62,14379.0,75.64,75.68,75.57,75.62,14379.0
2025-05-01 13:30:00,75.67,75.76,75.66,75.7,20114.0,75.67,75.76,75.66,75.7,20114.0
2025-05-01 13:40:00,75.71,75.72,75.59,75.61,17400.0,75.71,75.72,75.59,75.61,17400.0
2025-05-01 13:50:00,75.63,75.64,75.53,75.56,8150.0,75.63,75.64,75.53,75.56,8150.0
2025-05-01 14:00:00,75.55,75.72,75.55,75.7,7890.0,75.55,75.72,75.55,75.7,7890.0
2025-05-01 14:10:00,75.72,75.82,75.68,75.79,20140.0,75.72,75.82,75.68,75.79,20140.0
2025-05-01 14:20:00,75.77,75.77,75.63,75.76,11434.0,75.77,75.77,75.63,75.76,11434.0
2025-05-01 14:30:00,75.76,75.8,75.68,75.71,16164.0,75.76,75.8,75.68,75.71,16164.0
2025-05-01 14:40:00,75.72,75.81,75.72,75.77,11438.0,75.72,75.81,75.72,75.77,11438.0
2025-05-01 14:50:00,75.76,75.76,75.65,75.67,14720.0,75.76,75.76,75.65,75.67,14720.0
2025-05-01 15:00:00,75.66,75.69,75.58,75.62,9739.0,75.66,75.69,75.58,75.62,9739.0
2025-05-01 15:10:00,75.6,75.66,75.55,75.64,22153.0,75.6,75.66,75.55,75.64,22153.0
2025-05-01 15:20:00,75.62,75.77,75.62,75.77,27424.0,75.62,75.77,75.62,75.77,27424.0
2025-05-01 15:30:00,75.75,75.78,75.67,75.7,42104.0,75.75,75.78,75.67,75.7,42104.0
2025-05-01 15:40:00,75.7,75.79,75.57,75.73,57029.0,75.7,75.79,75.57,75.73,57029.0
2025-05-01 15:50:00,75.76,75.76,75.16,75.18,273042.0,75.76,75.76,75.16,75.18,273042.0
2025-05-02 09:30:00,76.58,76.59,76.14,76.45,63272.0,76.58,76.59,76.14,76.45,63272.0
2025-05-02 09:40:00,76.47,76.85,76.37,76.44,116802.0,76.47,76.85,76.37,76.44,116802.0
2025-05-02 09:50:00,76.43,76.74,76.33,76.64,25716.0,76.43,76.74,76.33,76.64,25716.0
2025-05-02 10:00:00,76.59,77.12,76.57,76.63,160602.0,76.59,77.12,76.57,76.63,160602.0
2025-05-02 10:10:00,76.62,76.65,76.08,76.16,89183.0,76.62,76.65,76.08,76.16,89183.0
2025-05-02 10:20:00,76.15,76.15,75.9,76.07,21484.0,76.15,76.15,75.9,76.07,21484.0
2025-05-02 10:30:00,76.07,76.15,75.91,76.15,19359.0,76.07,76.15,75.91,76.15,19359.0
2025-05-02 10:40:00,76.09,76.14,75.89,76.05,75391.0,76.09,76.14,75.89,76.05,75391.0
2025-05-02 10:50:00,76.03,76.11,75.92,76.03,53249.0,76.03,76.11,75.92,76.03,53249.0
2025-05-02 11:00:00,76.05,76.07,75.83,75.87,50714.0,76.05,76.07,75.83,75.87,50714.0
2025-05-02 11:10:00,75.87,75.94,75.74,75.83,64480.0,75.87,75.94,75.74,75.83,64480.0
2025-05-02 11:20:00,75.84,75.88,75.59,75.67,59610.0,75.84,75.88,75.59,75.67,59610.0
2025-05-02 11:30:00,75.68,75.87,75.67,75.82,36668.0,75.68,75.87,75.67,75.82,36668.0
2025-05-02 11:40:00,75.81,75.86,75.76,75.81,21501.0,75.81,75.86,75.76,75.81,21501.0
2025-05-02 11:50:00,75.78,75.96,75.72,75.73,35781.0,75.78,75.96,75.72,75.73,35781.0
2025-05-02 12:00:00,75.73,75.92,75.69,75.83,41574.0,75.73,75.92,75.69,75.83,41574.0
2025-05-02 12:10:00,75.82,75.93,75.73,75.79,29361.0,75.82,75.93,75.73,75.79,29361.0
2025-05-02 12:20:00,75.79,75.81,75.66,75.69,26543.0,75.79,75.81,75.66,75.69,26543.0
2025-05-02 12:30:00,75.69,75.77,75.53,75.57,51243.0,75.69,75.77,75.53,75.57,51243.0
2025-05-02 12:40:00,75.56,75.6,75.46,75.48,19973.0,75.56,75.6,75.46,75.48,19973.0
2025-05-02 12:50:00,75.45,75.66,75.41,75.56,30830.0,75.45,75.66,75.41,75.56,30830.0
2025-05-02 13:00:00,75.6,75.64,75.55,75.59,19862.0,75.6,75.64,75.55,75.59,19862.0
2025-05-02 13:10:00,75.55,75.71,75.54,75.63,33150.0,75.55,75.71,75.54,75.63,33150.0
2025-05-02 13:20:00,75.61,75.65,75.49,75.62,30560.0,75.61,75.65,75.49,75.62,30560.0
2025-05-02 13:30:00,75.62,75.66,75.5,75.62,17448.0,75.62,75.66,75.5,75.62,17448.0
2025-05-02 13:40:00,75.62,75.73,75.58,75.64,17906.0,75.62,75.73,75.58,75.64,17906.0
2025-05-02 13:50:00,75.67,75.75,75.65,75.72,14737.0,75.67,75.75,75.65,75.72,14737.0
2025-05-02 14:00:00,75.73,75.76,75.68,75.73,12061.0,75.73,75.76,75.68,75.73,12061.0
2025-05-02 14:10:00,75.74,75.77,75.66,75.73,16436.0,75.74,75.77,75.66,75.73,16436.0
2025-05-02 14:20:00,75.74,75.8,75.73,75.75,10445.0,75.74,75.8,75.73,75.75,10445.0
2025-05-02 14:30:00,75.73,75.95,75.72,75.81,20624.0,75.73,75.95,75.72,75.81,20624.0
2025-05-02 14:40:00,75.81,75.94,75.79,75.81,18616.0,75.81,75.94,75.79,75.81,18616.0
2025-05-02 14:50:00,75.81,75.86,75.72,75.78,40089.0,75.81,75.86,75.72,75.78,40089.0
2025-05-02 15:00:00,75.78,75.81,75.72,75.8,25423.0,75.78,75.81,75.72,75.8,25423.0
2025-05-02 15:10:00,75.79,75.87,75.68,75.87,100345.0,75.79,75.87,75.68,75.87,100345.0
2025-05-02 15:20:00,75.86,76.04,75.84,75.93,44743.0,75.86,76.04,75.84,75.93,44743.0
2025-05-02 15:30:00,75.92,76.0,75.89,75.96,35640.0,75.92,76.0,75.89,75.96,35640.0
2025-05-02 15:40:00,75.97,76.0,75.78,75.83,95543.0,75.97,76.0,75.78,75.83,95543.0
2025-05-02 15:50:00,75.86,75.93,75.51,75.63,253379.0,75.86,75.93,75.51,75.63,253379.0
2025-05-05 09:30:00,75.12,75.44,74.9,74.98,76858.0,75.12,75.44,74.9,74.98,76858.0
2025-05-05 09:40:00,74.88,74.94,74.64,74.8,64755.0,74.88,74.94,74.64,74.8,64755.0
2025-05-05 09:50:00,74.82,75.04,74.76,75.03,10116.0,74.82,75.04,74.76,75.03,10116.0
2025-05-05 10:00:00,75.02,75.19,74.99,75.16,16604.0,75.02,75.19,74.99,75.16,16604.0
2025-05-05 10:10:00,75.17,75.34,75.17,75.34,12452.0,75.17,75.34,75.17,75.34,12452.0
2025-05-05 10:20:00,75.3,75.42,75.23,75.31,70174.0,75.3,75.42,75.23,75.31,70174.0
2025-05-05 10:30:00,75.31,75.41,75.21,75.34,21582.0,75.31,75.41,75.21,75.34,21582.0
2025-05-05 10:40:00,75.34,75.54,75.33,75.48,9142.0,75.34,75.54,75.33,75.48,9142.0
2025-05-05 10:50:00,75.48,75.52,75.34,75.47,18444.0,75.48,75.52,75.34,75.47,18444.0
2025-05-05 11:00:00,75.44,75.48,75.36,75.36,15284.0,75.44,75.48,75.36,75.36,15284.0
2025-05-05 11:10:00,75.36,75.43,75.34,75.43,53480.0,75.36,75.43,75.34,75.43,53480.0
2025-05-05 11:20:00,75.42,75.46,75.32,75.32,23389.0,75.42,75.46,75.32,75.32,23389.0
2025-05-05 11:30:00,75.32,75.34,75.2,75.23,17311.0,75.32,75.34,75.2,75.23,17311.0
2025-05-05 11:40:00,75.23,75.38,75.23,75.31,17616.0,75.23,75.38,75.23,75.31,17616.0
2025-05-05 11:50:00,75.32,75.43,75.32,75.42,19688.0,75.32,75.43,75.32,75.42,19688.0
2025-05-05 12:00:00,75.39,75.47,75.37,75.47,14230.0,75.39,75.47,75.37,75.47,14230.0
2025-05-05 12:10:00,75.45,75.53,75.41,75.41,24295.0,75.45,75.53,75.41,75.41,24295.0
2025-05-05 12:20:00,75.4,75.45,75.34,75.45,35549.0,75.4,75.45,75.34,75.45,35549.0
2025-05-05 12:30:00,75.43,75.44,75.35,75.44,13040.0,75.43,75.44,75.35,75.44,13040.0
2025-05-05 12:40:00,75.44,75.5,75.39,75.48,23489.0,75.44,75.5,75.39,75.48,23489.0
2025-05-05 12:50:00,75.5,75.51,75.4,75.45,16724.0,75.5,75.51,75.4,75.45,16724.0
2025-05-05 13:00:00,75.44,75.46,75.36,75.36,17515.0,75.44,75.46,75.36,75.36,17515.0
2025-05-05 13:10:00,75.37,75.43,75.32,75.33,14932.0,75.37,75.43,75.32,75.33,14932.0
2025-05-05 13:20:00,75.32,75.38,75.29,75.34,9816.0,75.32,75.38,75.29,75.34,9816.0
2025-05-05 13:30:00,75.31,75.42,75.31,75.33,21504.0,75.31,75.42,75.31,75.33,21504.0
2025-05-05 13:40:00,75.32,75.47,75.32,75.44,39101.0,75.32,75.47,75.32,75.44,39101.0
2025-05-05 13:50:00,75.46,75.48,75.4,75.46,18005.0,75.46,75.48,75.4,75.46,18005.0
2025-05-05 14:00:00,75.48,75.48,75.4,75.47,14249.0,75.48,75.48,75.4,75.47,14249.0
2025-05-05 14:10:00,75.45,75.48,75.4,75.4,16745.0,75.45,75.48,75.4,75.4,16745.0
2025-05-05 14:20:00,75.42,75.53,75.42,75.47,15303.0,75.42,75.53,75.42,75.47,15303.0
2025-05-05 14:30:00,75.49,75.51,75.42,75.47,11984.0,75.49,75.51,75.42,75.47,11984.0
2025-05-05 14:40:00,75.44,75.49,75.42,75.49,9340.0,75.44,75.49,75.42,75.49,9340.0
2025-05-05 14:50:00,75.49,75.49,75.43,75.44,22690.0,75.49,75.49,75.43,75.44,22690.0
2025-05-05 15:00:00,75.45,75.45,75.37,75.39,13800.0,75.45,75.45,75.37,75.39,13800.0
2025-05-05 15:10:00,75.39,75.41,75.32,75.33,23593.0,75.39,75.41,75.32,75.33,23593.0
2025-05-05 15:20:00,75.34,75.36,75.28,75.32,20691.0,75.34,75.36,75.28,75.32,20691.0
2025-05-05 15:30:00,75.3,75.4,75.27,75.32,40018.0,75.3,75.4,75.27,75.32,40018.0
2025-05-05 15:40:00,75.3,75.34,75.23,75.31,83872.0,75.3,75.34,75.23,75.31,83872.0
2025-05-05 15:50:00,75.31,75.38,75.07,75.12,296401.0,75.31,75.38,75.07,75.12,296401.0
2025-05-06 09:30:00,74.41,74.85,74.29,74.67,54276.0,74.41,74.85,74.29,74.67,54276.0
2025-05-06 09:40:00,74.71,74.72,74.44,74.57,31653.0,74.71,74.72,74.44,74.57,31653.0
2025-05-06 09:50:00,74.6,74.6,74.31,74.38,21740.0,74.6,74.6,74.31,74.38,21740.0
2025-05-06 10:00:00,74.39,74.44,74.24,74.37,20128.0,74.39,74.44,74.24,74.37,20128.0
2025-05-06 10:10:00,74.36,74.53,74.29,74.48,37814.0,74.36,74.53,74.29,74.48,37814.0
2025-05-06 10:20:00,74.49,74.74,74.49,74.73,37623.0,74.49,74.74,74.49,74.73,37623.0
2025-05-06 10:30:00,74.75,74.92,74.73,74.92,16361.0,74.75,74.92,74.73,74.92,16361.0
2025-05-06 10:40:00,74.91,75.14,74.91,75.09,12665.0,74.91,75.14,74.91,75.09,12665.0
2025-05-06 10:50:00,75.04,75.11,74.96,75.05,14116.0,75.04,75.11,74.96,75.05,14116.0
2025-05-06 11:00:00,75.05,75.1,74.95,74.96,30738.0,75.05,75.1,74.95,74.96,30738.0
2025-05-06 11:10:00,74.96,75.03,74.93,74.94,13775.0,74.96,75.03,74.93,74.94,13775.0
2025-05-06 11:20:00,74.95,75.0,74.91,75.0,12761.0,74.95,75.0,74.91,75.0,12761.0
2025-05-06 11:30:00,74.98,75.03,74.92,74.95,27017.0,74.98,75.03,74.92,74.95,27017.0
2025-05-06 11:40:00,74.94,74.97,74.84,74.93,11667.0,74.94,74.97,74.84,74.93,11667.0
2025-05-06 11:50:00,74.91,74.95,74.86,74.92,9556.0,74.91,74.95,74.86,74.92,9556.0
2025-05-06 12:00:00,74.89,75.06,74.87,74.92,21661.0,74.89,75.06,74.87,74.92,21661.0
2025-05-06 12:10:00,74.95,75.24,74.94,75.2,22283.0,74.95,75.24,74.94,75.2,22283.0
2025-05-06 12:20:00,75.2,75.2,74.95,75.01,10053.0,75.2,75.2,74.95,75.01,10053.0
2025-05-06 12:30:00,75.02,75.1,75.0,75.02,15079.0,75.02,75.1,75.0,75.02,15079.0
2025-05-06 12:40:00,75.02,75.05,74.82,74.84,17787.0,75.02,75.05,74.82,74.84,17787.0
2025-05-06 12:50:00,74.82,74.85,74.72,74.72,15691.0,74.82,74.85,74.72,74.72,15691.0
2025-05-06 13:00:00,74.75,74.9,74.69,74.84,14631.0,74.75,74.9,74.69,74.84,14631.0
2025-05-06 13:10:00,74.85,75.04,74.82,74.98,30026.0,74.85,75.04,74.82,74.98,30026.0
2025-05-06 13:20:00,74.98,75.02,74.9,74.99,21157.0,74.98,75.02,74.9,74.99,21157.0
2025-05-06 13:30:00,74.99,75.01,74.87,74.87,46097.0,74.99,75.01,74.87,74.87,46097.0
2025-05-06 13:40:00,74.87,74.9,74.8,74.85,15674.0,74.87,74.9,74.8,74.85,15674.0
2025-05-06 13:50:00,74.83,74.99,74.82,74.95,27329.0,74.83,74.99,74.82,74.95,27329.0
2025-05-06 14:00:00,74.94,75.09,74.89,75.09,55502.0,74.94,75.09,74.89,75.09,55502.0
2025-05-06 14:10:00,75.09,75.13,74.95,75.12,31451.0,75.09,75.13,74.95,75.12,31451.0
2025-05-06 14:20:00,75.1,75.24,75.08,75.22,20273.0,75.1,75.24,75.08,75.22,20273.0
2025-05-06 14:30:00,75.22,75.27,75.18,75.21,17377.0,75.22,75.27,75.18,75.21,17377.0
2025-05-06 14:40:00,75.24,75.29,75.18,75.2,18947.0,75.24,75.29,75.18,75.2,18947.0
2025-05-06 14:50:00,75.2,75.25,75.11,75.21,19057.0,75.2,75.25,75.11,75.21,19057.0
2025-05-06 15:00:00,75.22,75.25,75.14,75.15,18138.0,75.22,75.25,75.14,75.15,18138.0
2025-05-06 15:10:00,75.15,75.27,75.12,75.25,29262.0,75.15,75.27,75.12,75.25,29262.0
2025-05-06 15:20:00,75.24,75.32,75.2,75.27,28068.0,75.24,75.32,75.2,75.27,28068.0
2025-05-06 15:30:00,75.3,75.36,75.25,75.26,29181.0,75.3,75.36,75.25,75.26,29181.0
2025-05-06 15:40:00,75.25,75.31,75.2,75.2,56380.0,75.25,75.31,75.2,75.2,56380.0
2025-05-06 15:50:00,75.2,75.2,74.89,74.92,255151.0,75.2,75.2,74.89,74.92,255151.0
2025-05-07 09:30:00,74.83,75.7,74.41,75.51,84161.0,74.83,75.7,74.41,75.51,84161.0
2025-05-07 09:40:00,75.56,75.7,75.46,75.5,83508.0,75.56,75.7,75.46,75.5,83508.0
2025-05-07 09:50:00,75.5,75.75,75.49,75.63,62316.0,75.5,75.75,75.49,75.63,62316.0
2025-05-07 10:00:00,75.63,75.72,75.49,75.56,68418.0,75.63,75.72,75.49,75.56,68418.0
2025-05-07 10:10:00,75.56,75.57,75.36,75.41,28978.0,75.56,75.57,75.36,75.41,28978.0
2025-05-07 10:20:00,75.41,75.42,75.25,75.36,21599.0,75.41,75.42,75.25,75.36,21599.0
2025-05-07 10:30:00,75.36,75.36,75.14,75.22,21835.0,75.36,75.36,75.14,75.22,21835.0
2025-05-07 10:40:00,75.22,75.28,75.18,75.18,12315.0,75.22,75.28,75.18,75.18,12315.0
2025-05-07 10:50:00,75.18,75.2,74.96,75.03,18382.0,75.18,75.2,74.96,75.03,18382.0
2025-05-07 11:00:00,74.98,75.02,74.76,74.8,13039.0,74.98,75.02,74.76,74.8,13039.0
2025-05-07 11:10:00,74.8,74.87,74.74,74.77,16304.0,74.8,74.87,74.74,74.77,16304.0
2025-05-07 11:20:00,74.78,74.9,74.75,74.88,22062.0,74.78,74.9,74.75,74.88,22062.0
2025-05-07 11:30:00,74.87,74.97,74.81,74.9,14838.0,74.87,74.97,74.81,74.9,14838.0
2025-05-07 11:40:00,74.93,75.04,74.89,74.92,16340.0,74.93,75.04,74.89,74.92,16340.0
2025-05-07 11:50:00,74.93,75.0,74.85,74.98,27818.0,74.93,75.0,74.85,74.98,27818.0
2025-05-07 12:00:00,75.0,75.08,74.95,75.03,16001.0,75.0,75.08,74.95,75.03,16001.0
2025-05-07 12:10:00,75.03,75.07,74.93,75.05,12244.0,75.03,75.07,74.93,75.05,12244.0
2025-05-07 12:20:00,75.06,75.07,74.88,74.92,15079.0,75.06,75.07,74.88,74.92,15079.0
2025-05-07 12:30:00,74.93,75.09,74.89,75.08,12840.0,74.93,75.09,74.89,75.08,12840.0
2025-05-07 12:40:00,75.06,75.14,75.06,75.11,7655.0,75.06,75.14,75.06,75.11,7655.0
2025-05-07 12:50:00,75.1,75.19,75.04,75.13,10135.0,75.1,75.19,75.04,75.13,10135.0
2025-05-07 13:00:00,75.17,75.21,75.15,75.17,10050.0,75.17,75.21,75.15,75.17,10050.0
2025-05-07 13:10:00,75.18,75.26,75.15,75.2,11761.0,75.18,75.26,75.15,75.2,11761.0
2025-05-07 13:20:00,75.17,75.24,75.14,75.15,12941.0,75.17,75.24,75.14,75.15,12941.0
2025-05-07 13:30:00,75.16,75.28,75.15,75.19,14881.0,75.16,75.28,75.15,75.19,14881.0
2025-05-07 13:40:00,75.2,75.38,75.2,75.38,14875.0,75.2,75.38,75.2,75.38,14875.0
2025-05-07 13:50:00,75.4,75.43,75.06,75.06,18956.0,75.4,75.43,75.06,75.06,18956.0
2025-05-07 14:00:00,75.09,75.25,74.82,74.91,17911.0,75.09,75.25,74.82,74.91,17911.0
2025-05-07 14:10:00,74.89,74.92,74.75,74.84,12219.0,74.89,74.92,74.75,74.84,12219.0
2025-05-07 14:20:00,74.87,75.04,74.86,74.98,14842.0,74.87,75.04,74.86,74.98,14842.0
2025-05-07 14:30:00,74.98,75.18,74.91,75.14,19369.0,74.98,75.18,74.91,75.14,19369.0
2025-05-07 14:40:00,75.16,75.2,74.9,74.97,15687.0,75.16,75.2,74.9,74.97,15687.0
2025-05-07 14:50:00,74.98,75.32,74.91,75.22,14630.0,74.98,75.32,74.91,75.22,14630.0
2025-05-07 15:00:00,75.21,75.31,75.14,75.27,18094.0,75.21,75.31,75.14,75.27,18094.0
2025-05-07 15:10:00,75.29,75.29,75.08,75.22,36884.0,75.29,75.29,75.08,75.22,36884.0
2025-05-07 15:20:00,75.25,75.25,74.82,74.82,18892.0,75.25,75.25,74.82,74.82,18892.0
2025-05-07 15:30:00,74.87,74.92,74.75,74.92,32801.0,74.87,74.92,74.75,74.92,32801.0
2025-05-07 15:40:00,74.89,75.34,74.88,75.03,141861.0,74.89,75.34,74.88,75.03,141861.0
2025-05-07 15:50:00,75.01,75.13,74.82,75.04,230321.0,75.01,75.13,74.82,75.04,230321.0
2025-05-08 09:30:00,75.43,75.7,75.33,75.68,39994.0,75.43,75.7,75.33,75.68,39994.0
2025-05-08 09:40:00,75.64,75.72,75.47,75.53,16267.0,75.64,75.72,75.47,75.53,16267.0
2025-05-08 09:50:00,75.53,75.56,75.44,75.52,23122.0,75.53,75.56,75.44,75.52,23122.0
2025-05-08 10:00:00,75.5,75.61,75.41,75.58,21976.0,75.5,75.61,75.41,75.58,21976.0
2025-05-08 10:10:00,75.58,75.84,75.52,75.83,23732.0,75.58,75.84,75.52,75.83,23732.0
2025-05-08 10:20:00,75.8,76.13,75.78,76.01,62315.0,75.8,76.13,75.78,76.01,62315.0
2025-05-08 10:30:00,76.01,76.01,75.82,75.85,20544.0,76.01,76.01,75.82,75.85,20544.0
2025-05-08 10:40:00,75.83,75.87,75.57,75.57,28624.0,75.83,75.87,75.57,75.57,28624.0
2025-05-08 10:50:00,75.57,75.72,75.43,75.54,41349.0,75.57,75.72,75.43,75.54,41349.0
2025-05-08 11:00:00,75.51,75.67,75.47,75.61,24224.0,75.51,75.67,75.47,75.61,24224.0
2025-05-08 11:10:00,75.64,75.74,75.61,75.74,17393.0,75.64,75.74,75.61,75.74,17393.0
2025-05-08 11:20:00,75.76,75.92,75.71,75.81,22193.0,75.76,75.92,75.71,75.81,22193.0
2025-05-08 11:30:00,75.77,75.85,75.69,75.84,12444.0,75.77,75.85,75.69,75.84,12444.0
2025-05-08 11:40:00,75.86,76.08,75.85,76.06,8776.0,75.86,76.08,75.85,76.06,8776.0
2025-05-08 11:50:00,76.06,76.06,75.91,75.91,12956.0,76.06,76.06,75.91,75.91,12956.0
2025-05-08 12:00:00,75.92,76.0,75.91,76.0,15176.0,75.92,76.0,75.91,76.0,15176.0
2025-05-08 12:10:00,75.99,76.07,75.93,76.06,14601.0,75.99,76.07,75.93,76.06,14601.0
2025-05-08 12:20:00,76.06,76.08,75.86,75.91,37783.0,76.06,76.08,75.86,75.91,37783.0
2025-05-08 12:30:00,75.93,76.01,75.92,76.01,7037.0,75.93,76.01,75.92,76.01,7037.0
2025-05-08 12:40:00,76.03,76.08,75.99,76.06,6844.0,76.03,76.08,75.99,76.06,6844.0
2025-05-08 12:50:00,76.05,76.11,76.03,76.03,7515.0,76.05,76.11,76.03,76.03,7515.0
2025-05-08 13:00:00,76.05,76.08,75.99,76.0,40598.0,76.05,76.08,75.99,76.0,40598.0
2025-05-08 13:10:00,76.01,76.05,75.9,75.94,27507.0,76.01,76.05,75.9,75.94,27507.0
2025-05-08 13:20:00,75.94,75.94,75.8,75.88,22191.0,75.94,75.94,75.8,75.88,22191.0
2025-05-08 13:30:00,75.89,75.89,75.77,75.81,12011.0,75.89,75.89,75.77,75.81,12011.0
2025-05-08 13:40:00,75.8,75.81,75.48,75.64,35529.0,75.8,75.81,75.48,75.64,35529.0
2025-05-08 13:50:00,75.62,75.67,75.51,75.54,9060.0,75.62,75.67,75.51,75.54,9060.0
2025-05-08 14:00:00,75.52,75.66,75.48,75.66,31744.0,75.52,75.66,75.48,75.66,31744.0
2025-05-08 14:10:00,75.66,75.67,75.61,75.61,15262.0,75.66,75.67,75.61,75.61,15262.0
2025-05-08 14:20:00,75.61,75.63,75.23,75.42,1082206.0,75.61,75.63,75.23,75.42,1082206.0
2025-05-08 14:30:00,75.42,75.49,75.35,75.37,66077.0,75.42,75.49,75.35,75.37,66077.0
2025-05-08 14:40:00,75.37,75.53,75.37,75.51,43330.0,75.37,75.53,75.37,75.51,43330.0
2025-05-08 14:50:00,75.51,75.51,75.34,75.38,21831.0,75.51,75.51,75.34,75.38,21831.0
2025-05-08 15:00:00,75.37,75.38,75.29,75.33,22830.0,75.37,75.38,75.29,75.33,22830.0
2025-05-08 15:10:00,75.33,75.34,75.19,75.23,47560.0,75.33,75.34,75.19,75.23,47560.0
2025-05-08 15:20:00,75.26,75.36,75.25,75.33,24644.0,75.26,75.36,75.25,75.33,24644.0
2025-05-08 15:30:00,75.33,75.34,75.02,75.04,37775.0,75.33,75.34,75.02,75.04,37775.0
2025-05-08 15:40:00,75.05,75.1,74.87,74.97,74590.0,75.05,75.1,74.87,74.97,74590.0
2025-05-08 15:50:00,74.97,74.99,74.51,74.63,272186.0,74.97,74.99,74.51,74.63,272186.0
2025-05-09 09:30:00,74.67,74.91,74.44,74.53,78868.0,74.67,74.91,74.44,74.53,78868.0
2025-05-09 09:40:00,74.53,74.58,74.28,74.28,29372.0,74.53,74.58,74.28,74.28,29372.0
2025-05-09 09:50:00,74.31,74.32,74.07,74.27,89635.0,74.31,74.32,74.07,74.27,89635.0
2025-05-09 10:00:00,74.28,74.66,74.27,74.6,56175.0,74.28,74.66,74.27,74.6,56175.0
2025-05-09 10:10:00,74.59,74.72,74.23,74.23,50379.0,74.59,74.72,74.23,74.23,50379.0
2025-05-09 10:20:00,74.18,74.29,74.04,74.08,45335.0,74.18,74.29,74.04,74.08,45335.0
2025-05-09 10:30:00,74.08,74.21,73.93,74.08,41441.0,74.08,74.21,73.93,74.08,41441.0
2025-05-09 10:40:00,74.08,74.28,74.08,74.26,11831.0,74.08,74.28,74.08,74.26,11831.0
2025-05-09 10:50:00,74.27,74.32,74.16,74.26,19303.0,74.27,74.32,74.16,74.26,19303.0
2025-05-09 11:00:00,74.3,74.31,74.22,74.23,35111.0,74.3,74.31,74.22,74.23,35111.0
2025-05-09 11:10:00,74.23,74.28,74.13,74.23,43148.0,74.23,74.28,74.13,74.23,43148.0
2025-05-09 11:20:00,74.21,74.24,74.06,74.17,36671.0,74.21,74.24,74.06,74.17,36671.0
2025-05-09 11:30:00,74.17,74.27,74.16,74.24,11305.0,74.17,74.27,74.16,74.24,11305.0
2025-05-09 11:40:00,74.2,74.43,74.19,74.42,21137.0,74.2,74.43,74.19,74.42,21137.0
2025-05-09 11:50:00,74.46,74.47,74.23,74.23,36334.0,74.46,74.47,74.23,74.23,36334.0
2025-05-09 12:00:00,74.25,74.26,74.08,74.08,10811.0,74.25,74.26,74.08,74.08,10811.0
2025-05-09 12:10:00,74.07,74.09,73.98,74.05,31358.0,74.07,74.09,73.98,74.05,31358.0
2025-05-09 12:20:00,74.05,74.07,73.96,74.02,35354.0,74.05,74.07,73.96,74.02,35354.0
2025-05-09 12:30:00,74.01,74.11,73.99,74.05,26424.0,74.01,74.11,73.99,74.05,26424.0
2025-05-09 12:40:00,74.04,74.1,73.98,74.04,16573.0,74.04,74.1,73.98,74.04,16573.0
2025-05-09 12:50:00,74.04,74.07,73.95,73.99,8317.0,74.04,74.07,73.95,73.99,8317.0
2025-05-09 13:00:00,73.96,74.0,73.93,74.0,17019.0,73.96,74.0,73.93,74.0,17019.0
2025-05-09 13:10:00,74.01,74.07,73.97,74.05,12616.0,74.01,74.07,73.97,74.05,12616.0
2025-05-09 13:20:00,74.03,74.04,73.86,73.92,12752.0,74.03,74.04,73.86,73.92,12752.0
2025-05-09 13:30:00,73.92,74.01,73.9,73.95,9284.0,73.92,74.01,73.9,73.95,9284.0
2025-05-09 13:40:00,73.93,74.07,73.92,74.06,10788.0,73.93,74.07,73.92,74.06,10788.0
2025-05-09 13:50:00,74.08,74.2,74.04,74.16,13458.0,74.08,74.2,74.04,74.16,13458.0
2025-05-09 14:00:00,74.16,74.17,74.03,74.06,40674.0,74.16,74.17,74.03,74.06,40674.0
2025-05-09 14:10:00,74.06,74.12,74.0,74.05,22219.0,74.06,74.12,74.0,74.05,22219.0
2025-05-09 14:20:00,74.04,74.06,73.94,73.95,13757.0,74.04,74.06,73.94,73.95,13757.0
2025-05-09 14:30:00,73.95,74.01,73.95,73.97,11087.0,73.95,74.01,73.95,73.97,11087.0
2025-05-09 14:40:00,73.99,74.09,73.98,74.09,14441.0,73.99,74.09,73.98,74.09,14441.0
2025-05-09 14:50:00,74.08,74.1,74.04,74.08,12782.0,74.08,74.1,74.04,74.08,12782.0
2025-05-09 15:00:00,74.07,74.1,74.01,74.07,23835.0,74.07,74.1,74.01,74.07,23835.0
2025-05-09 15:10:00,74.07,74.07,73.7,73.82,1021187.0,74.07,74.07,73.7,73.82,1021187.0
2025-05-09 15:20:00,73.83,73.87,73.77,73.8,51676.0,73.83,73.87,73.77,73.8,51676.0
2025-05-09 15:30:00,73.79,73.86,73.74,73.83,54380.0,73.79,73.86,73.74,73.83,54380.0
2025-05-09 15:40:00,73.84,73.84,73.62,73.7,126782.0,73.84,73.84,73.62,73.7,126782.0
2025-05-09 15:50:00,73.72,73.83,73.61,73.69,319569.0,73.72,73.83,73.61,73.69,319569.0
2025-05-12 09:30:00,74.4,74.63,74.01,74.63,68853.0,74.4,74.63,74.01,74.63,68853.0
2025-05-12 09:40:00,74.58,74.73,74.26,74.37,31535.0,74.58,74.73,74.26,74.37,31535.0
2025-05-12 09:50:00,74.32,74.41,74.09,74.15,80456.0,74.32,74.41,74.09,74.15,80456.0
2025-05-12 10:00:00,74.13,74.34,73.98,74.13,36379.0,74.13,74.34,73.98,74.13,36379.0
2025-05-12 10:10:00,74.11,74.59,74.08,74.44,58272.0,74.11,74.59,74.08,74.44,58272.0
2025-05-12 10:20:00,74.43,74.53,74.16,74.21,44351.0,74.43,74.53,74.16,74.21,44351.0
2025-05-12 10:30:00,74.19,74.4,74.06,74.36,39332.0,74.19,74.4,74.06,74.36,39332.0
2025-05-12 10:40:00,74.34,74.48,74.22,74.48,34801.0,74.34,74.48,74.22,74.48,34801.0
2025-05-12 10:50:00,74.46,74.64,74.4,74.43,44890.0,74.46,74.64,74.4,74.43,44890.0
2025-05-12 11:00:00,74.43,74.49,74.26,74.26,55543.0,74.43,74.49,74.26,74.26,55543.0
2025-05-12 11:10:00,74.29,74.56,74.27,74.52,63728.0,74.29,74.56,74.27,74.52,63728.0
2025-05-12 11:20:00,74.52,74.57,74.3,74.47,31536.0,74.52,74.57,74.3,74.47,31536.0
2025-05-12 11:30:00,74.47,74.51,74.13,74.13,53285.0,74.47,74.51,74.13,74.13,53285.0
2025-05-12 11:40:00,74.13,74.16,73.82,73.83,49065.0,74.13,74.16,73.82,73.83,49065.0
2025-05-12 11:50:00,73.81,74.0,73.75,73.75,79602.0,73.81,74.0,73.75,73.75,79602.0
2025-05-12 12:00:00,73.75,73.85,73.68,73.83,38722.0,73.75,73.85,73.68,73.83,38722.0
2025-05-12 12:10:00,73.83,73.88,73.76,73.86,37590.0,73.83,73.88,73.76,73.86,37590.0
2025-05-12 12:20:00,73.86,74.13,73.86,74.11,100557.0,73.86,74.13,73.86,74.11,100557.0
2025-05-12 12:30:00,74.09,74.16,73.95,73.98,42807.0,74.09,74.16,73.95,73.98,42807.0
2025-05-12 12:40:00,73.98,74.12,73.95,74.07,34477.0,73.98,74.12,73.95,74.07,34477.0
2025-05-12 12:50:00,74.11,74.17,74.09,74.15,18455.0,74.11,74.17,74.09,74.15,18455.0
2025-05-12 13:00:00,74.15,74.38,74.14,74.3,73042.0,74.15,74.38,74.14,74.3,73042.0
2025-05-12 13:10:00,74.3,74.32,74.22,74.24,21113.0,74.3,74.32,74.22,74.24,21113.0
2025-05-12 13:20:00,74.22,74.22,74.14,74.2,24382.0,74.22,74.22,74.14,74.2,24382.0
2025-05-12 13:30:00,74.22,74.25,74.12,74.13,36080.0,74.22,74.25,74.12,74.13,36080.0
2025-05-12 13:40:00,74.12,74.22,74.08,74.19,28122.0,74.12,74.22,74.08,74.19,28122.0
2025-05-12 13:50:00,74.17,74.28,74.17,74.22,18479.0,74.17,74.28,74.17,74.22,18479.0
2025-05-12 14:00:00,74.21,74.43,74.21,74.41,89116.0,74.21,74.43,74.21,74.41,89116.0
2025-05-12 14:10:00,74.42,74.46,74.32,74.44,29022.0,74.42,74.46,74.32,74.44,29022.0
2025-05-12 14:20:00,74.44,74.53,74.42,74.45,15324.0,74.44,74.53,74.42,74.45,15324.0
2025-05-12 14:30:00,74.44,74.47,74.38,74.42,13263.0,74.44,74.47,74.38,74.42,13263.0
2025-05-12 14:40:00,74.43,74.45,74.38,74.38,12033.0,74.43,74.45,74.38,74.38,12033.0
2025-05-12 14:50:00,74.37,74.37,74.3,74.34,15522.0,74.37,74.37,74.3,74.34,15522.0
2025-05-12 15:00:00,74.35,74.5,74.34,74.4,23206.0,74.35,74.5,74.34,74.4,23206.0
2025-05-12 15:10:00,74.4,74.48,74.35,74.48,32279.0,74.4,74.48,74.35,74.48,32279.0
2025-05-12 15:20:00,74.47,74.51,74.44,74.48,39133.0,74.47,74.51,74.44,74.48,39133.0
2025-05-12 15:30:00,74.48,74.6,74.47,74.52,61691.0,74.48,74.6,74.47,74.52,61691.0
2025-05-12 15:40:00,74.51,74.54,74.4,74.46,47119.0,74.51,74.54,74.4,74.46,47119.0
2025-05-12 15:50:00,74.45,74.84,74.39,74.8,460171.0,74.45,74.84,74.39,74.8,460171.0
2025-05-13 09:30:00,74.88,74.88,74.08,74.76,97214.0,74.88,74.88,74.08,74.76,97214.0
2025-05-13 09:40:00,74.76,74.91,74.41,74.7,90886.0,74.76,74.91,74.41,74.7,90886.0
2025-05-13 09:50:00,74.7,74.96,74.63,74.89,63563.0,74.7,74.96,74.63,74.89,63563.0
2025-05-13 10:00:00,74.89,75.21,74.89,75.17,92127.0,74.89,75.21,74.89,75.17,92127.0
2025-05-13 10:10:00,75.18,75.36,75.08,75.11,95614.0,75.18,75.36,75.08,75.11,95614.0
2025-05-13 10:20:00,75.13,75.27,75.01,75.01,45277.0,75.13,75.27,75.01,75.01,45277.0
2025-05-13 10:30:00,75.05,75.07,74.91,74.94,73913.0,75.05,75.07,74.91,74.94,73913.0
2025-05-13 10:40:00,74.95,75.02,74.7,74.71,45156.0,74.95,75.02,74.7,74.71,45156.0
2025-05-13 10:50:00,74.76,74.88,74.62,74.68,49460.0,74.76,74.88,74.62,74.68,49460.0
2025-05-13 11:00:00,74.69,74.91,74.64,74.81,32272.0,74.69,74.91,74.64,74.81,32272.0
2025-05-13 11:10:00,74.81,75.07,74.81,74.94,51887.0,74.81,75.07,74.81,74.94,51887.0
2025-05-13 11:20:00,74.94,75.08,74.93,74.98,46175.0,74.94,75.08,74.93,74.98,46175.0
2025-05-13 11:30:00,74.97,75.11,74.96,75.07,45391.0,74.97,75.11,74.96,75.07,45391.0
2025-05-13 11:40:00,75.06,75.08,74.96,75.0,28331.0,75.06,75.08,74.96,75.0,28331.0
2025-05-13 11:50:00,74.98,74.99,74.67,74.78,52259.0,74.98,74.99,74.67,74.78,52259.0
2025-05-13 12:00:00,74.81,74.91,74.72,74.91,26859.0,74.81,74.91,74.72,74.91,26859.0
2025-05-13 12:10:00,74.93,75.15,74.88,75.06,82207.0,74.93,75.15,74.88,75.06,82207.0
2025-05-13 12:20:00,75.04,75.19,75.02,75.02,149875.0,75.04,75.19,75.02,75.02,149875.0
2025-05-13 12:30:00,75.05,75.15,75.0,75.15,24655.0,75.05,75.15,75.0,75.15,24655.0
2025-05-13 12:40:00,75.13,75.14,75.0,75.0,57293.0,75.13,75.14,75.0,75.0,57293.0
2025-05-13 12:50:00,75.0,75.01,74.95,74.99,20649.0,75.0,75.01,74.95,74.99,20649.0
2025-05-13 13:00:00,75.0,75.01,74.87,74.88,26513.0,75.0,75.01,74.87,74.88,26513.0
2025-05-13 13:10:00,74.89,75.02,74.84,75.0,41474.0,74.89,75.02,74.84,75.0,41474.0
2025-05-13 13:20:00,74.98,75.09,74.95,74.95,33789.0,74.98,75.09,74.95,74.95,33789.0
2025-05-13 13:30:00,74.96,75.09,74.9,74.93,89174.0,74.96,75.09,74.9,74.93,89174.0
2025-05-13 13:40:00,74.92,75.06,74.92,75.06,47937.0,74.92,75.06,74.92,75.06,47937.0
2025-05-13 13:50:00,75.05,75.08,74.98,75.0,41529.0,75.05,75.08,74.98,75.0,41529.0
2025-05-13 14:00:00,75.0,75.19,74.96,75.09,74260.0,75.0,75.19,74.96,75.09,74260.0
2025-05-13 14:10:00,75.1,75.18,75.03,75.04,50396.0,75.1,75.18,75.03,75.04,50396.0
2025-05-13 14:20:00,75.04,75.23,75.04,75.1,50718.0,75.04,75.23,75.04,75.1,50718.0
2025-05-13 14:30:00,75.11,75.23,75.1,75.21,57743.0,75.11,75.23,75.1,75.21,57743.0
2025-05-13 14:40:00,75.21,75.31,75.2,75.26,44264.0,75.21,75.31,75.2,75.26,44264.0
2025-05-13 14:50:00,75.28,75.4,75.27,75.35,366706.0,75.28,75.4,75.27,75.35,366706.0
2025-05-13 15:00:00,75.37,75.51,75.32,75.5,25402.0,75.37,75.51,75.32,75.5,25402.0
2025-05-13 15:10:00,75.5,75.81,75.48,75.67,65839.0,75.5,75.81,75.48,75.67,65839.0
2025-05-13 15:20:00,75.65,75.94,75.61,75.9,159916.0,75.65,75.94,75.61,75.9,159916.0
2025-05-13 15:30:00,75.91,75.92,75.64,75.69,133246.0,75.91,75.92,75.64,75.69,133246.0
2025-05-13 15:40:00,75.69,75.83,75.56,75.56,193270.0,75.69,75.83,75.56,75.56,193270.0
2025-05-13 15:50:00,75.6,75.6,75.34,75.49,872905.0,75.6,75.6,75.34,75.49,872905.0
2025-05-14 09:30:00,75.44,76.09,75.35,75.99,70762.0,75.44,76.09,75.35,75.99,70762.0
2025-05-14 09:40:00,75.96,76.18,75.86,76.17,74665.0,75.96,76.18,75.86,76.17,74665.0
2025-05-14 09:50:00,76.17,76.45,76.05,76.45,80788.0,76.17,76.45,76.05,76.45,80788.0
2025-05-14 10:00:00,76.48,76.66,76.25,76.63,64876.0,76.48,76.66,76.25,76.63,64876.0
2025-05-14 10:10:00,76.6,76.67,76.48,76.62,52170.0,76.6,76.67,76.48,76.62,52170.0
2025-05-14 10:20:00,76.62,76.65,76.33,76.47,71697.0,76.62,76.65,76.33,76.47,71697.0
2025-05-14 10:30:00,76.48,76.63,76.41,76.48,235325.0,76.48,76.63,76.41,76.48,235325.0
2025-05-14 10:40:00,76.5,76.63,76.13,76.27,985125.0,76.5,76.63,76.13,76.27,985125.0
2025-05-14 10:50:00,76.29,76.48,76.27,76.47,46836.0,76.29,76.48,76.27,76.47,46836.0
2025-05-14 11:00:00,76.46,76.46,76.12,76.22,23018.0,76.46,76.46,76.12,76.22,23018.0
2025-05-14 11:10:00,76.24,76.38,76.24,76.29,28949.0,76.24,76.38,76.24,76.29,28949.0
2025-05-14 11:20:00,76.3,76.63,76.29,76.63,37418.0,76.3,76.63,76.29,76.63,37418.0
2025-05-14 11:30:00,76.64,76.89,76.62,76.86,32839.0,76.64,76.89,76.62,76.86,32839.0
2025-05-14 11:40:00,76.88,76.88,76.72,76.73,70436.0,76.88,76.88,76.72,76.73,70436.0
2025-05-14 11:50:00,76.73,76.81,76.5,76.6,524274.0,76.73,76.81,76.5,76.6,524274.0
2025-05-14 12:00:00,76.6,76.82,76.56,76.76,80474.0,76.6,76.82,76.56,76.76,80474.0
2025-05-14 12:10:00,76.78,76.84,76.71,76.82,29956.0,76.78,76.84,76.71,76.82,29956.0
2025-05-14 12:20:00,76.8,76.86,76.72,76.76,27776.0,76.8,76.86,76.72,76.76,27776.0
2025-05-14 12:30:00,76.76,76.97,76.76,76.87,29211.0,76.76,76.97,76.76,76.87,29211.0
2025-05-14 12:40:00,76.86,77.14,76.85,77.01,123788.0,76.86,77.14,76.85,77.01,123788.0
2025-05-14 12:50:00,77.03,77.05,76.82,76.86,69328.0,77.03,77.05,76.82,76.86,69328.0
2025-05-14 13:00:00,76.86,76.86,76.67,76.7,23586.0,76.86,76.86,76.67,76.7,23586.0
2025-05-14 13:10:00,76.7,76.84,76.63,76.83,37101.0,76.7,76.84,76.63,76.83,37101.0
2025-05-14 13:20:00,76.82,76.84,76.65,76.73,21268.0,76.82,76.84,76.65,76.73,21268.0
2025-05-14 13:30:00,76.74,76.79,76.67,76.77,25064.0,76.74,76.79,76.67,76.77,25064.0
2025-05-14 13:40:00,76.78,76.78,76.7,76.74,22273.0,76.78,76.78,76.7,76.74,22273.0
2025-05-14 13:50:00,76.74,76.82,76.72,76.77,25190.0,76.74,76.82,76.72,76.77,25190.0
2025-05-14 14:00:00,76.79,76.86,76.75,76.78,25399.0,76.79,76.86,76.75,76.78,25399.0
2025-05-14 14:10:00,76.76,76.82,76.64,76.8,30675.0,76.76,76.82,76.64,76.8,30675.0
2025-05-14 14:20:00,76.79,76.85,76.74,76.75,43415.0,76.79,76.85,76.74,76.75,43415.0
2025-05-14 14:30:00,76.76,77.0,76.76,76.95,49904.0,76.76,77.0,76.76,76.95,49904.0
2025-05-14 14:40:00,76.97,77.24,76.93,77.2,60822.0,76.97,77.24,76.93,77.2,60822.0
2025-05-14 14:50:00,77.19,77.22,77.02,77.08,55402.0,77.19,77.22,77.02,77.08,55402.0
2025-05-14 15:00:00,77.09,77.14,77.03,77.08,27969.0,77.09,77.14,77.03,77.08,27969.0
2025-05-14 15:10:00,77.08,77.16,77.01,77.04,48119.0,77.08,77.16,77.01,77.04,48119.0
2025-05-14 15:20:00,77.04,77.05,76.87,76.97,93616.0,77.04,77.05,76.87,76.97,93616.0
2025-05-14 15:30:00,76.96,77.05,76.92,76.98,106991.0,76.96,77.05,76.92,76.98,106991.0
2025-05-14 15:40:00,76.98,77.13,76.93,77.09,150298.0,76.98,77.13,76.93,77.09,150298.0
2025-05-14 15:50:00,77.1,77.14,76.57,76.71,907394.0,77.1,77.14,76.57,76.71,907394.0
2025-05-15 09:30:00,76.93,76.93,76.38,76.55,103563.0,76.93,76.93,76.38,76.55,103563.0
2025-05-15 09:40:00,76.55,76.82,76.45,76.8,50870.0,76.55,76.82,76.45,76.8,50870.0
2025-05-15 09:50:00,76.78,76.95,76.61,76.88,29255.0,76.78,76.95,76.61,76.88,29255.0
2025-05-15 10:00:00,76.89,77.27,76.86,77.19,38457.0,76.89,77.27,76.86,77.19,38457.0
2025-05-15 10:10:00,77.15,77.25,77.03,77.08,47243.0,77.15,77.25,77.03,77.08,47243.0
2025-05-15 10:20:00,77.09,77.11,76.83,76.98,267199.0,77.09,77.11,76.83,76.98,267199.0
2025-05-15 10:30:00,76.96,76.97,76.59,76.61,266209.0,76.96,76.97,76.59,76.61,266209.0
2025-05-15 10:40:00,76.64,76.7,76.37,76.42,55850.0,76.64,76.7,76.37,76.42,55850.0
2025-05-15 10:50:00,76.42,76.49,76.26,76.49,47624.0,76.42,76.49,76.26,76.49,47624.0
2025-05-15 11:00:00,76.49,76.68,76.48,76.61,38843.0,76.49,76.68,76.48,76.61,38843.0
2025-05-15 11:10:00,76.61,76.73,76.54,76.65,83508.0,76.61,76.73,76.54,76.65,83508.0
2025-05-15 11:20:00,76.64,76.68,76.43,76.55,57945.0,76.64,76.68,76.43,76.55,57945.0
2025-05-15 11:30:00,76.53,76.69,76.53,76.64,53535.0,76.53,76.69,76.53,76.64,53535.0
2025-05-15 11:40:00,76.65,76.67,76.38,76.38,70210.0,76.65,76.67,76.38,76.38,70210.0
2025-05-15 11:50:00,76.37,76.44,76.26,76.31,20665.0,76.37,76.44,76.26,76.31,20665.0
2025-05-15 12:00:00,76.32,76.42,76.2,76.41,172431.0,76.32,76.42,76.2,76.41,172431.0
2025-05-15 12:10:00,76.41,76.51,76.36,76.4,16372.0,76.41,76.51,76.36,76.4,16372.0
2025-05-15 12:20:00,76.39,76.39,76.11,76.23,70104.0,76.39,76.39,76.11,76.23,70104.0
2025-05-15 12:30:00,76.23,76.51,76.19,76.42,112395.0,76.23,76.51,76.19,76.42,112395.0
2025-05-15 12:40:00,76.44,76.45,76.32,76.4,48611.0,76.44,76.45,76.32,76.4,48611.0
2025-05-15 12:50:00,76.41,76.43,76.22,76.42,53827.0,76.41,76.43,76.22,76.42,53827.0
2025-05-15 13:00:00,76.44,76.71,76.44,76.59,64056.0,76.44,76.71,76.44,76.59,64056.0
2025-05-15 13:10:00,76.56,76.67,76.5,76.67,45134.0,76.56,76.67,76.5,76.67,45134.0
2025-05-15 13:20:00,76.66,76.69,76.57,76.64,29044.0,76.66,76.69,76.57,76.64,29044.0
2025-05-15 13:30:00,76.62,76.63,76.39,76.4,75245.0,76.62,76.63,76.39,76.4,75245.0
2025-05-15 13:40:00,76.41,76.58,76.36,76.53,57858.0,76.41,76.58,76.36,76.53,57858.0
2025-05-15 13:50:00,76.53,76.58,76.4,76.46,39055.0,76.53,76.58,76.4,76.46,39055.0
2025-05-15 14:00:00,76.44,76.59,76.43,76.57,38167.0,76.44,76.59,76.43,76.57,38167.0
2025-05-15 14:10:00,76.56,76.69,76.54,76.66,60301.0,76.56,76.69,76.54,76.66,60301.0
2025-05-15 14:20:00,76.66,76.79,76.66,76.73,50227.0,76.66,76.79,76.66,76.73,50227.0
2025-05-15 14:30:00,76.73,76.79,76.63,76.67,45825.0,76.73,76.79,76.63,76.67,45825.0
2025-05-15 14:40:00,76.68,76.87,76.68,76.78,51244.0,76.68,76.87,76.68,76.78,51244.0
2025-05-15 14:50:00,76.79,76.85,76.73,76.84,30462.0,76.79,76.85,76.73,76.84,30462.0
2025-05-15 15:00:00,76.83,76.87,76.75,76.75,36088.0,76.83,76.87,76.75,76.75,36088.0
2025-05-15 15:10:00,76.76,76.87,76.74,76.86,46800.0,76.76,76.87,76.74,76.86,46800.0
2025-05-15 15:20:00,76.87,76.87,76.71,76.73,49031.0,76.87,76.87,76.71,76.73,49031.0
2025-05-15 15:30:00,76.75,76.95,76.75,76.85,55382.0,76.75,76.95,76.75,76.85,55382.0
2025-05-15 15:40:00,76.87,76.89,76.73,76.74,44411.0,76.87,76.89,76.73,76.74,44411.0
2025-05-15 15:50:00,76.75,76.9,76.64,76.87,260484.0,76.75,76.9,76.64,76.87,260484.0
2025-05-16 09:30:00,76.86,77.22,76.84,77.05,210698.0,76.86,77.22,76.84,77.05,210698.0
2025-05-16 09:40:00,77.05,77.13,76.9,76.95,129333.0,77.05,77.13,76.9,76.95,129333.0
2025-05-16 09:50:00,76.95,77.25,76.94,77.0,15660.0,76.95,77.25,76.94,77.0,15660.0
2025-05-16 10:00:00,76.98,77.27,76.93,77.25,39545.0,76.98,77.27,76.93,77.25,39545.0
2025-05-16 10:10:00,77.22,77.32,77.14,77.19,122560.0,77.22,77.32,77.14,77.19,122560.0
2025-05-16 10:20:00,77.19,77.23,77.12,77.2,16903.0,77.19,77.23,77.12,77.2,16903.0
2025-05-16 10:30:00,77.2,77.26,77.19,77.24,17712.0,77.2,77.26,77.19,77.24,17712.0
2025-05-16 10:40:00,77.23,77.44,77.16,77.35,87622.0,77.23,77.44,77.16,77.35,87622.0
2025-05-16 10:50:00,77.33,77.47,77.3,77.36,18322.0,77.33,77.47,77.3,77.36,18322.0
2025-05-16 11:00:00,77.38,77.46,77.31,77.41,19383.0,77.38,77.46,77.31,77.41,19383.0
2025-05-16 11:10:00,77.43,77.55,77.39,77.44,194990.0,77.43,77.55,77.39,77.44,194990.0
2025-05-16 11:20:00,77.44,77.49,77.23,77.39,300151.0,77.44,77.49,77.23,77.39,300151.0
2025-05-16 11:30:00,77.39,77.5,77.37,77.49,15907.0,77.39,77.5,77.37,77.49,15907.0
2025-05-16 11:40:00,77.48,77.55,77.43,77.47,26725.0,77.48,77.55,77.43,77.47,26725.0
2025-05-16 11:50:00,77.44,77.44,77.26,77.3,18738.0,77.44,77.44,77.26,77.3,18738.0
2025-05-16 12:00:00,77.3,77.37,77.27,77.27,23631.0,77.3,77.37,77.27,77.27,23631.0
2025-05-16 12:10:00,77.28,77.37,77.27,77.33,14684.0,77.28,77.37,77.27,77.33,14684.0
2025-05-16 12:20:00,77.33,77.59,77.33,77.57,58062.0,77.33,77.59,77.33,77.57,58062.0
2025-05-16 12:30:00,77.56,77.68,77.56,77.63,22354.0,77.56,77.68,77.56,77.63,22354.0
2025-05-16 12:40:00,77.62,77.78,77.57,77.73,54310.0,77.62,77.78,77.57,77.73,54310.0
2025-05-16 12:50:00,77.75,77.95,77.73,77.94,20942.0,77.75,77.95,77.73,77.94,20942.0
2025-05-16 13:00:00,77.94,78.16,77.91,78.06,64651.0,77.94,78.16,77.91,78.06,64651.0
2025-05-16 13:10:00,78.06,78.22,78.05,78.2,53932.0,78.06,78.22,78.05,78.2,53932.0
2025-05-16 13:20:00,78.21,78.28,78.13,78.13,36059.0,78.21,78.28,78.13,78.13,36059.0
2025-05-16 13:30:00,78.13,78.15,78.06,78.1,25807.0,78.13,78.15,78.06,78.1,25807.0
2025-05-16 13:40:00,78.11,78.13,78.02,78.04,39336.0,78.11,78.13,78.02,78.04,39336.0
2025-05-16 13:50:00,78.05,78.13,78.04,78.07,19251.0,78.05,78.13,78.04,78.07,19251.0
2025-05-16 14:00:00,78.07,78.15,78.04,78.09,51704.0,78.07,78.15,78.04,78.09,51704.0
2025-05-16 14:10:00,78.1,78.14,78.07,78.14,23549.0,78.1,78.14,78.07,78.14,23549.0
2025-05-16 14:20:00,78.13,78.2,78.1,78.14,26104.0,78.13,78.2,78.1,78.14,26104.0
2025-05-16 14:30:00,78.13,78.19,78.1,78.13,31760.0,78.13,78.19,78.1,78.13,31760.0
2025-05-16 14:40:00,78.14,78.25,78.05,78.2,46588.0,78.14,78.25,78.05,78.2,46588.0
2025-05-16 14:50:00,78.2,78.28,78.01,78.03,101838.0,78.2,78.28,78.01,78.03,101838.0
2025-05-16 15:00:00,78.02,78.07,77.98,78.0,38868.0,78.02,78.07,77.98,78.0,38868.0
2025-05-16 15:10:00,77.98,78.01,77.82,77.88,119002.0,77.98,78.01,77.82,77.88,119002.0
2025-05-16 15:20:00,77.88,77.9,77.79,77.8,82781.0,77.88,77.9,77.79,77.8,82781.0
2025-05-16 15:30:00,77.81,77.83,77.55,77.56,136637.0,77.81,77.83,77.55,77.56,136637.0
2025-05-16 15:40:00,77.56,77.86,77.48,77.82,373050.0,77.56,77.86,77.48,77.82,373050.0
2025-05-16 15:50:00,77.82,78.01,77.71,77.97,491505.0,77.82,78.01,77.71,77.97,491505.0
2025-05-19 09:30:00,77.74,78.0,77.2,77.76,87865.0,77.74,78.0,77.2,77.76,87865.0
2025-05-19 09:40:00,77.79,78.06,77.68,77.87,69959.0,77.79,78.06,77.68,77.87,69959.0
2025-05-19 09:50:00,77.9,78.1,77.77,78.07,19396.0,77.9,78.1,77.77,78.07,19396.0
2025-05-19 10:00:00,78.05,78.15,77.87,78.01,257104.0,78.05,78.15,77.87,78.01,257104.0
2025-05-19 10:10:00,78.01,78.16,77.93,78.16,401246.0,78.01,78.16,77.93,78.16,401246.0
2025-05-19 10:20:00,78.15,78.2,78.03,78.08,52005.0,78.15,78.2,78.03,78.08,52005.0
2025-05-19 10:30:00,78.08,78.16,78.06,78.13,48888.0,78.08,78.16,78.06,78.13,48888.0
2025-05-19 10:40:00,78.13,78.26,78.12,78.18,70084.0,78.13,78.26,78.12,78.18,70084.0
2025-05-19 10:50:00,78.18,78.24,78.05,78.09,56224.0,78.18,78.24,78.05,78.09,56224.0
2025-05-19 11:00:00,78.1,78.18,78.02,78.06,30365.0,78.1,78.18,78.02,78.06,30365.0
2025-05-19 11:10:00,78.07,78.11,78.02,78.06,28824.0,78.07,78.11,78.02,78.06,28824.0
2025-05-19 11:20:00,78.08,78.1,77.96,78.0,19651.0,78.08,78.1,77.96,78.0,19651.0
2025-05-19 11:30:00,78.0,78.04,77.9,77.94,19213.0,78.0,78.04,77.9,77.94,19213.0
2025-05-19 11:40:00,77.93,78.0,77.93,77.94,19709.0,77.93,78.0,77.93,77.94,19709.0
2025-05-19 11:50:00,77.93,77.99,77.68,77.78,33793.0,77.93,77.99,77.68,77.78,33793.0
2025-05-19 12:00:00,77.78,77.85,77.75,77.83,15642.0,77.78,77.85,77.75,77.83,15642.0
2025-05-19 12:10:00,77.85,77.89,77.79,77.85,22882.0,77.85,77.89,77.79,77.85,22882.0
2025-05-19 12:20:00,77.84,78.1,77.81,77.97,325680.0,77.84,78.1,77.81,77.97,325680.0
2025-05-19 12:30:00,77.97,77.98,77.76,77.76,114812.0,77.97,77.98,77.76,77.76,114812.0
2025-05-19 12:40:00,77.76,77.81,77.68,77.71,55329.0,77.76,77.81,77.68,77.71,55329.0
2025-05-19 12:50:00,77.68,77.81,77.68,77.8,45477.0,77.68,77.81,77.68,77.8,45477.0
2025-05-19 13:00:00,77.8,77.9,77.77,77.8,81231.0,77.8,77.9,77.77,77.8,81231.0
2025-05-19 13:10:00,77.8,77.81,77.74,77.75,42712.0,77.8,77.81,77.74,77.75,42712.0
2025-05-19 13:20:00,77.74,77.81,77.74,77.8,48023.0,77.74,77.81,77.74,77.8,48023.0
2025-05-19 13:30:00,77.8,77.84,77.76,77.79,113141.0,77.8,77.84,77.76,77.79,113141.0
2025-05-19 13:40:00,77.8,77.87,77.8,77.86,20707.0,77.8,77.87,77.8,77.86,20707.0
2025-05-19 13:50:00,77.84,77.91,77.78,77.78,48091.0,77.84,77.91,77.78,77.78,48091.0
2025-05-19 14:00:00,77.78,77.83,77.72,77.79,85374.0,77.78,77.83,77.72,77.79,85374.0
2025-05-19 14:10:00,77.78,77.79,77.62,77.71,45185.0,77.78,77.79,77.62,77.71,45185.0
2025-05-19 14:20:00,77.7,77.75,77.68,77.71,39158.0,77.7,77.75,77.68,77.71,39158.0
2025-05-19 14:30:00,77.7,77.75,77.62,77.71,44874.0,77.7,77.75,77.62,77.71,44874.0
2025-05-19 14:40:00,77.73,77.78,77.71,77.78,43452.0,77.73,77.78,77.71,77.78,43452.0
2025-05-19 14:50:00,77.78,77.85,77.76,77.84,53435.0,77.78,77.85,77.76,77.84,53435.0
2025-05-19 15:00:00,77.84,77.89,77.73,77.85,55719.0,77.84,77.89,77.73,77.85,55719.0
2025-05-19 15:10:00,77.84,77.84,77.74,77.77,42932.0,77.84,77.84,77.74,77.77,42932.0
2025-05-19 15:20:00,77.76,78.03,77.75,77.96,195847.0,77.76,78.03,77.75,77.96,195847.0
2025-05-19 15:30:00,77.96,78.01,77.91,77.98,126099.0,77.96,78.01,77.91,77.98,126099.0
2025-05-19 15:40:00,77.98,78.0,77.85,77.95,212201.0,77.98,78.0,77.85,77.95,212201.0
2025-05-19 15:50:00,77.96,78.14,77.9,78.03,535132.0,77.96,78.14,77.9,78.03,535132.0
2025-05-20 09:30:00,78.0,78.18,77.86,78.02,78699.0,78.0,78.18,77.86,78.02,78699.0
2025-05-20 09:40:00,78.02,78.02,77.74,77.87,80235.0,78.02,78.02,77.74,77.87,80235.0
2025-05-20 09:50:00,77.87,77.91,77.73,77.81,71164.0,77.87,77.91,77.73,77.81,71164.0
2025-05-20 10:00:00,77.82,78.15,77.72,77.97,113504.0,77.82,78.15,77.72,77.97,113504.0
2025-05-20 10:10:00,77.97,78.12,77.93,77.97,255764.0,77.97,78.12,77.93,77.97,255764.0
2025-05-20 10:20:00,77.95,78.14,77.91,78.08,66064.0,77.95,78.14,77.91,78.08,66064.0
2025-05-20 10:30:00,78.06,78.24,77.99,78.24,172768.0,78.06,78.24,77.99,78.24,172768.0
2025-05-20 10:40:00,78.25,78.25,78.15,78.23,35565.0,78.25,78.25,78.15,78.23,35565.0
2025-05-20 10:50:00,78.22,78.22,78.13,78.14,34579.0,78.22,78.22,78.13,78.14,34579.0
2025-05-20 11:00:00,78.12,78.27,78.1,78.14,71743.0,78.12,78.27,78.1,78.14,71743.0
2025-05-20 11:10:00,78.14,78.2,78.04,78.09,163621.0,78.14,78.2,78.04,78.09,163621.0
2025-05-20 11:20:00,78.09,78.2,78.03,78.17,306932.0,78.09,78.2,78.03,78.17,306932.0
2025-05-20 11:30:00,78.17,78.19,78.11,78.11,33588.0,78.17,78.19,78.11,78.11,33588.0
2025-05-20 11:40:00,78.12,78.19,78.05,78.05,115033.0,78.12,78.19,78.05,78.05,115033.0
2025-05-20 11:50:00,78.04,78.1,77.96,78.09,45062.0,78.04,78.1,77.96,78.09,45062.0
2025-05-20 12:00:00,78.09,78.16,78.08,78.15,38331.0,78.09,78.16,78.08,78.15,38331.0
2025-05-20 12:10:00,78.14,78.15,78.07,78.14,36695.0,78.14,78.15,78.07,78.14,36695.0
2025-05-20 12:20:00,78.14,78.15,78.04,78.06,36819.0,78.14,78.15,78.04,78.06,36819.0
2025-05-20 12:30:00,78.05,78.07,77.93,77.97,29158.0,78.05,78.07,77.93,77.97,29158.0
2025-05-20 12:40:00,77.98,77.99,77.93,77.93,22787.0,77.98,77.99,77.93,77.93,22787.0
2025-05-20 12:50:00,77.94,78.07,77.94,78.05,22329.0,77.94,78.07,77.94,78.05,22329.0
2025-05-20 13:00:00,78.04,78.13,78.02,78.13,32153.0,78.04,78.13,78.02,78.13,32153.0
2025-05-20 13:10:00,78.13,78.17,78.1,78.14,21868.0,78.13,78.17,78.1,78.14,21868.0
2025-05-20 13:20:00,78.14,78.25,78.1,78.24,80684.0,78.14,78.25,78.1,78.24,80684.0
2025-05-20 13:30:00,78.25,78.37,78.23,78.31,35688.0,78.25,78.37,78.23,78.31,35688.0
2025-05-20 13:40:00,78.31,78.35,78.26,78.29,55998.0,78.31,78.35,78.26,78.29,55998.0
2025-05-20 13:50:00,78.29,78.3,78.2,78.2,43524.0,78.29,78.3,78.2,78.2,43524.0
2025-05-20 14:00:00,78.2,78.2,78.13,78.16,35519.0,78.2,78.2,78.13,78.16,35519.0
2025-05-20 14:10:00,78.15,78.2,78.09,78.18,72896.0,78.15,78.2,78.09,78.18,72896.0
2025-05-20 14:20:00,78.18,78.18,77.87,77.88,72499.0,78.18,78.18,77.87,77.88,72499.0
2025-05-20 14:30:00,77.88,77.91,77.8,77.88,47141.0,77.88,77.91,77.8,77.88,47141.0
2025-05-20 14:40:00,77.87,77.92,77.8,77.87,41611.0,77.87,77.92,77.8,77.87,41611.0
2025-05-20 14:50:00,77.87,77.91,77.85,77.89,40370.0,77.87,77.91,77.85,77.89,40370.0
2025-05-20 15:00:00,77.87,77.87,77.6,77.77,52827.0,77.87,77.87,77.6,77.77,52827.0
2025-05-20 15:10:00,77.77,77.78,77.69,77.76,127408.0,77.77,77.78,77.69,77.76,127408.0
2025-05-20 15:20:00,77.74,77.86,77.74,77.8,49136.0,77.74,77.86,77.74,77.8,49136.0
2025-05-20 15:30:00,77.81,77.86,77.79,77.83,61143.0,77.81,77.86,77.79,77.83,61143.0
2025-05-20 15:40:00,77.84,77.85,77.62,77.62,109755.0,77.84,77.85,77.62,77.62,109755.0
2025-05-20 15:50:00,77.61,77.89,77.54,77.82,431144.0,77.61,77.89,77.54,77.82,431144.0
2025-05-21 09:30:00,77.55,77.77,77.28,77.71,59654.0,77.55,77.77,77.28,77.71,59654.0
2025-05-21 09:40:00,77.67,77.68,77.26,77.26,25822.0,77.67,77.68,77.26,77.26,25822.0
2025-05-21 09:50:00,77.3,77.3,76.75,76.82,54269.0,77.3,77.3,76.75,76.82,54269.0
2025-05-21 10:00:00,76.79,76.92,76.63,76.68,106239.0,76.79,76.92,76.63,76.68,106239.0
2025-05-21 10:10:00,76.67,76.71,76.45,76.47,64440.0,76.67,76.71,76.45,76.47,64440.0
2025-05-21 10:20:00,76.49,76.7,76.49,76.58,34971.0,76.49,76.7,76.49,76.58,34971.0
2025-05-21 10:30:00,76.58,76.75,76.58,76.64,57172.0,76.58,76.75,76.58,76.64,57172.0
2025-05-21 10:40:00,76.66,76.66,76.5,76.54,97696.0,76.66,76.66,76.5,76.54,97696.0
2025-05-21 10:50:00,76.58,76.61,76.52,76.59,29550.0,76.58,76.61,76.52,76.59,29550.0
2025-05-21 11:00:00,76.57,76.59,76.35,76.53,34594.0,76.57,76.59,76.35,76.53,34594.0
2025-05-21 11:10:00,76.54,76.56,76.32,76.37,36438.0,76.54,76.56,76.32,76.37,36438.0
2025-05-21 11:20:00,76.34,76.36,76.24,76.26,34106.0,76.34,76.36,76.24,76.26,34106.0
2025-05-21 11:30:00,76.26,76.35,76.19,76.23,50463.0,76.26,76.35,76.19,76.23,50463.0
2025-05-21 11:40:00,76.22,76.29,76.14,76.18,43293.0,76.22,76.29,76.14,76.18,43293.0
2025-05-21 11:50:00,76.14,76.26,76.14,76.22,17051.0,76.14,76.26,76.14,76.22,17051.0
2025-05-21 12:00:00,76.22,76.27,76.16,76.25,19562.0,76.22,76.27,76.16,76.25,19562.0
2025-05-21 12:10:00,76.25,76.32,76.16,76.17,51640.0,76.25,76.32,76.16,76.17,51640.0
2025-05-21 12:20:00,76.17,76.23,76.07,76.21,56511.0,76.17,76.23,76.07,76.21,56511.0
2025-05-21 12:30:00,76.22,76.28,76.12,76.14,18532.0,76.22,76.28,76.12,76.14,18532.0
2025-05-21 12:40:00,76.13,76.14,75.95,75.95,31961.0,76.13,76.14,75.95,75.95,31961.0
2025-05-21 12:50:00,75.95,75.98,75.85,75.89,33152.0,75.95,75.98,75.85,75.89,33152.0
2025-05-21 13:00:00,75.9,75.98,75.83,75.86,69831.0,75.9,75.98,75.83,75.86,69831.0
2025-05-21 13:10:00,75.86,75.9,75.6,75.66,41485.0,75.86,75.9,75.6,75.66,41485.0
2025-05-21 13:20:00,75.66,75.66,75.45,75.52,31602.0,75.66,75.66,75.45,75.52,31602.0
2025-05-21 13:30:00,75.46,75.97,75.43,75.95,42436.0,75.46,75.97,75.43,75.95,42436.0
2025-05-21 13:40:00,75.96,76.02,75.9,75.97,42343.0,75.96,76.02,75.9,75.97,42343.0
2025-05-21 13:50:00,75.95,76.02,75.81,75.81,19739.0,75.95,76.02,75.81,75.81,19739.0
2025-05-21 14:00:00,75.83,75.84,75.66,75.7,30275.0,75.83,75.84,75.66,75.7,30275.0
2025-05-21 14:10:00,75.7,75.71,75.52,75.62,64684.0,75.7,75.71,75.52,75.62,64684.0
2025-05-21 14:20:00,75.61,75.81,75.55,75.77,64201.0,75.61,75.81,75.55,75.77,64201.0
2025-05-21 14:30:00,75.77,75.97,75.77,75.9,28963.0,75.77,75.97,75.77,75.9,28963.0
2025-05-21 14:40:00,75.9,76.0,75.82,75.82,28835.0,75.9,76.0,75.82,75.82,28835.0
2025-05-21 14:50:00,75.84,75.85,75.76,75.78,41249.0,75.84,75.85,75.76,75.78,41249.0
2025-05-21 15:00:00,75.76,75.84,75.59,75.59,36521.0,75.76,75.84,75.59,75.59,36521.0
2025-05-21 15:10:00,75.58,75.69,75.55,75.61,75423.0,75.58,75.69,75.55,75.61,75423.0
2025-05-21 15:20:00,75.61,75.71,75.55,75.68,129584.0,75.61,75.71,75.55,75.68,129584.0
2025-05-21 15:30:00,75.67,75.86,75.67,75.84,100285.0,75.67,75.86,75.67,75.84,100285.0
2025-05-21 15:40:00,75.85,76.06,75.81,76.03,181630.0,75.85,76.06,75.81,76.03,181630.0
2025-05-21 15:50:00,76.04,76.15,75.98,76.06,445042.0,76.04,76.15,75.98,76.06,445042.0
2025-05-22 09:30:00,76.0,76.17,75.79,75.91,48228.0,76.0,76.17,75.79,75.91,48228.0
2025-05-22 09:40:00,75.94,75.95,75.37,75.4,87118.0,75.94,75.95,75.37,75.4,87118.0
2025-05-22 09:50:00,75.42,75.63,75.4,75.52,70260.0,75.42,75.63,75.4,75.52,70260.0
2025-05-22 10:00:00,75.52,75.66,75.16,75.4,78622.0,75.52,75.66,75.16,75.4,78622.0
2025-05-22 10:10:00,75.4,75.5,75.22,75.31,222070.0,75.4,75.5,75.22,75.31,222070.0
2025-05-22 10:20:00,75.31,75.32,75.11,75.16,33012.0,75.31,75.32,75.11,75.16,33012.0
2025-05-22 10:30:00,75.16,75.23,74.99,75.05,25736.0,75.16,75.23,74.99,75.05,25736.0
2025-05-22 10:40:00,75.05,75.2,75.01,75.18,65130.0,75.05,75.2,75.01,75.18,65130.0
2025-05-22 10:50:00,75.2,75.24,75.1,75.23,26355.0,75.2,75.24,75.1,75.23,26355.0
2025-05-22 11:00:00,75.25,75.35,75.22,75.35,13661.0,75.25,75.35,75.22,75.35,13661.0
2025-05-22 11:10:00,75.33,75.34,75.19,75.2,18615.0,75.33,75.34,75.19,75.2,18615.0
2025-05-22 11:20:00,75.2,75.29,75.16,75.17,39761.0,75.2,75.29,75.16,75.17,39761.0
2025-05-22 11:30:00,75.15,75.35,75.15,75.33,15244.0,75.15,75.35,75.15,75.33,15244.0
2025-05-22 11:40:00,75.32,75.4,75.3,75.32,18063.0,75.32,75.4,75.3,75.32,18063.0
2025-05-22 11:50:00,75.33,75.33,75.26,75.28,17337.0,75.33,75.33,75.26,75.28,17337.0
2025-05-22 12:00:00,75.29,75.3,75.15,75.19,42367.0,75.29,75.3,75.15,75.19,42367.0
2025-05-22 12:10:00,75.2,75.2,75.08,75.1,58754.0,75.2,75.2,75.08,75.1,58754.0
2025-05-22 12:20:00,75.1,75.12,75.04,75.05,21612.0,75.1,75.12,75.04,75.05,21612.0
2025-05-22 12:30:00,75.06,75.1,74.98,75.02,30562.0,75.06,75.1,74.98,75.02,30562.0
2025-05-22 12:40:00,75.01,75.11,74.99,75.0,24228.0,75.01,75.11,74.99,75.0,24228.0
2025-05-22 12:50:00,75.01,75.12,74.97,75.02,21611.0,75.01,75.12,74.97,75.02,21611.0
2025-05-22 13:00:00,75.0,75.03,74.78,74.78,20311.0,75.0,75.03,74.78,74.78,20311.0
2025-05-22 13:10:00,74.78,75.05,74.69,75.02,32740.0,74.78,75.05,74.69,75.02,32740.0
2025-05-22 13:20:00,75.03,75.07,74.96,75.02,19565.0,75.03,75.07,74.96,75.02,19565.0
2025-05-22 13:30:00,75.03,75.26,75.01,75.17,42271.0,75.03,75.26,75.01,75.17,42271.0
2025-05-22 13:40:00,75.17,75.44,75.14,75.42,265128.0,75.17,75.44,75.14,75.42,265128.0
2025-05-22 13:50:00,75.43,75.43,75.2,75.22,104308.0,75.43,75.43,75.2,75.22,104308.0
2025-05-22 14:00:00,75.25,75.31,75.14,75.14,53059.0,75.25,75.31,75.14,75.14,53059.0
2025-05-22 14:10:00,75.13,75.18,75.09,75.18,38476.0,75.13,75.18,75.09,75.18,38476.0
2025-05-22 14:20:00,75.18,75.2,75.09,75.16,27382.0,75.18,75.2,75.09,75.16,27382.0
2025-05-22 14:30:00,75.16,75.16,74.97,75.02,53054.0,75.16,75.16,74.97,75.02,53054.0
2025-05-22 14:40:00,75.02,75.15,74.96,75.12,38861.0,75.02,75.15,74.96,75.12,38861.0
2025-05-22 14:50:00,75.14,75.26,75.13,75.17,140986.0,75.14,75.26,75.13,75.17,140986.0
2025-05-22 15:00:00,75.18,75.28,75.05,75.23,87830.0,75.18,75.28,75.05,75.23,87830.0
2025-05-22 15:10:00,75.23,75.23,75.14,75.17,90336.0,75.23,75.23,75.14,75.17,90336.0
2025-05-22 15:20:00,75.17,75.24,75.16,75.2,82718.0,75.17,75.24,75.16,75.2,82718.0
2025-05-22 15:30:00,75.2,75.22,75.1,75.16,107951.0,75.2,75.22,75.1,75.16,107951.0
2025-05-22 15:40:00,75.15,75.16,75.0,75.03,99724.0,75.15,75.16,75.0,75.03,99724.0
2025-05-22 15:50:00,75.04,75.06,74.7,74.82,359081.0,75.04,75.06,74.7,74.82,359081.0
2025-05-23 09:30:00,74.8,74.99,74.38,74.41,75160.0,74.8,74.99,74.38,74.41,75160.0
2025-05-23 09:40:00,74.41,74.67,74.41,74.63,16341.0,74.41,74.67,74.41,74.63,16341.0
2025-05-23 09:50:00,74.59,74.63,74.41,74.45,28864.0,74.59,74.63,74.41,74.45,28864.0
2025-05-23 10:00:00,74.45,74.7,74.41,74.42,72386.0,74.45,74.7,74.41,74.42,72386.0
2025-05-23 10:10:00,74.39,74.48,74.36,74.4,20838.0,74.39,74.48,74.36,74.4,20838.0
2025-05-23 10:20:00,74.4,74.4,74.2,74.23,38085.0,74.4,74.4,74.2,74.23,38085.0
2025-05-23 10:30:00,74.25,74.45,74.25,74.45,12520.0,74.25,74.45,74.25,74.45,12520.0
2025-05-23 10:40:00,74.43,74.6,74.42,74.5,77043.0,74.43,74.6,74.42,74.5,77043.0
2025-05-23 10:50:00,74.5,74.5,74.29,74.3,17138.0,74.5,74.5,74.29,74.3,17138.0
2025-05-23 11:00:00,74.32,74.36,74.23,74.29,63151.0,74.32,74.36,74.23,74.29,63151.0
2025-05-23 11:10:00,74.3,74.44,74.21,74.31,67339.0,74.3,74.44,74.21,74.31,67339.0
2025-05-23 11:20:00,74.31,74.51,74.29,74.47,218364.0,74.31,74.51,74.29,74.47,218364.0
2025-05-23 11:30:00,74.47,74.59,74.45,74.56,593006.0,74.47,74.59,74.45,74.56,593006.0
2025-05-23 11:40:00,74.58,74.82,74.58,74.77,29208.0,74.58,74.82,74.58,74.77,29208.0
2025-05-23 11:50:00,74.78,74.78,74.67,74.72,27148.0,74.78,74.78,74.67,74.72,27148.0
2025-05-23 12:00:00,74.72,74.76,74.64,74.66,35379.0,74.72,74.76,74.64,74.66,35379.0
2025-05-23 12:10:00,74.67,74.68,74.63,74.64,8965.0,74.67,74.68,74.63,74.64,8965.0
2025-05-23 12:20:00,74.64,74.7,74.62,74.65,16136.0,74.64,74.7,74.62,74.65,16136.0
2025-05-23 12:30:00,74.65,74.66,74.52,74.64,12912.0,74.65,74.66,74.52,74.64,12912.0
2025-05-23 12:40:00,74.64,74.67,74.58,74.64,16178.0,74.64,74.67,74.58,74.64,16178.0
2025-05-23 12:50:00,74.68,74.74,74.64,74.67,12407.0,74.68,74.74,74.64,74.67,12407.0
2025-05-23 13:00:00,74.67,74.7,74.63,74.65,16598.0,74.67,74.7,74.63,74.65,16598.0
2025-05-23 13:10:00,74.63,74.78,74.6,74.77,29547.0,74.63,74.78,74.6,74.77,29547.0
2025-05-23 13:20:00,74.75,74.87,74.74,74.83,14833.0,74.75,74.87,74.74,74.83,14833.0
2025-05-23 13:30:00,74.79,74.83,74.72,74.8,12972.0,74.79,74.83,74.72,74.8,12972.0
2025-05-23 13:40:00,74.78,74.93,74.74,74.93,11138.0,74.78,74.93,74.74,74.93,11138.0
2025-05-23 13:50:00,74.95,75.03,74.89,74.9,19424.0,74.95,75.03,74.89,74.9,19424.0
2025-05-23 14:00:00,74.9,75.1,74.89,75.03,26172.0,74.9,75.1,74.89,75.03,26172.0
2025-05-23 14:10:00,75.03,75.09,74.96,74.97,22062.0,75.03,75.09,74.96,74.97,22062.0
2025-05-23 14:20:00,74.98,74.99,74.89,74.95,14405.0,74.98,74.99,74.89,74.95,14405.0
2025-05-23 14:30:00,74.95,75.1,74.95,75.04,10790.0,74.95,75.1,74.95,75.04,10790.0
2025-05-23 14:40:00,75.02,75.04,74.99,75.03,12676.0,75.02,75.04,74.99,75.03,12676.0
2025-05-23 14:50:00,75.04,75.05,74.99,75.03,15290.0,75.04,75.05,74.99,75.03,15290.0
2025-05-23 15:00:00,75.03,75.15,74.98,75.13,45852.0,75.03,75.15,74.98,75.13,45852.0
2025-05-23 15:10:00,75.13,75.13,75.05,75.09,25040.0,75.13,75.13,75.05,75.09,25040.0
2025-05-23 15:20:00,75.09,75.1,74.94,74.94,50389.0,75.09,75.1,74.94,74.94,50389.0
2025-05-23 15:30:00,74.94,75.09,74.93,75.08,38710.0,74.94,75.09,74.93,75.08,38710.0
2025-05-23 15:40:00,75.08,75.14,74.95,75.0,73913.0,75.08,75.14,74.95,75.0,73913.0
2025-05-23 15:50:00,74.96,75.07,74.82,74.98,365804.0,74.96,75.07,74.82,74.98,365804.0
2025-05-27 09:30:00,75.46,75.7,75.28,75.48,121903.0,75.46,75.7,75.28,75.48,121903.0
2025-05-27 09:40:00,75.48,75.77,75.45,75.74,32651.0,75.48,75.77,75.45,75.74,32651.0
2025-05-27 09:50:00,75.74,75.8,75.34,75.42,144361.0,75.74,75.8,75.34,75.42,144361.0
2025-05-27 10:00:00,75.45,75.8,75.45,75.64,79714.0,75.45,75.8,75.45,75.64,79714.0
2025-05-27 10:10:00,75.64,75.82,75.5,75.82,60711.0,75.64,75.82,75.5,75.82,60711.0
2025-05-27 10:20:00,75.84,75.97,75.76,75.9,31832.0,75.84,75.97,75.76,75.9,31832.0
2025-05-27 10:30:00,75.89,76.08,75.84,76.08,30592.0,75.89,76.08,75.84,76.08,30592.0
2025-05-27 10:40:00,76.07,76.13,75.98,76.06,14074.0,76.07,76.13,75.98,76.06,14074.0
2025-05-27 10:50:00,76.05,76.05,75.89,75.97,27697.0,76.05,76.05,75.89,75.97,27697.0
2025-05-27 11:00:00,75.94,75.94,75.75,75.76,47961.0,75.94,75.94,75.75,75.76,47961.0
2025-05-27 11:10:00,75.76,75.85,75.76,75.8,25143.0,75.76,75.85,75.76,75.8,25143.0
2025-05-27 11:20:00,75.83,75.86,75.7,75.85,53476.0,75.83,75.86,75.7,75.85,53476.0
2025-05-27 11:30:00,75.86,75.88,75.8,75.85,47910.0,75.86,75.88,75.8,75.85,47910.0
2025-05-27 11:40:00,75.84,75.98,75.84,75.86,26166.0,75.84,75.98,75.84,75.86,26166.0
2025-05-27 11:50:00,75.87,75.93,75.85,75.9,74686.0,75.87,75.93,75.85,75.9,74686.0
2025-05-27 12:00:00,75.9,76.16,75.88,76.1,91255.0,75.9,76.16,75.88,76.1,91255.0
2025-05-27 12:10:00,76.09,76.18,76.05,76.09,17404.0,76.09,76.18,76.05,76.09,17404.0
2025-05-27 12:20:00,76.1,76.15,76.05,76.06,13260.0,76.1,76.15,76.05,76.06,13260.0
2025-05-27 12:30:00,76.08,76.1,75.99,76.06,20227.0,76.08,76.1,75.99,76.06,20227.0
2025-05-27 12:40:00,76.06,76.17,76.04,76.11,34225.0,76.06,76.17,76.04,76.11,34225.0
2025-05-27 12:50:00,76.11,76.39,76.1,76.37,65882.0,76.11,76.39,76.1,76.37,65882.0
2025-05-27 13:00:00,76.39,76.47,76.33,76.36,19382.0,76.39,76.47,76.33,76.36,19382.0
2025-05-27 13:10:00,76.35,76.35,76.15,76.2,26232.0,76.35,76.35,76.15,76.2,26232.0
2025-05-27 13:20:00,76.21,76.36,76.2,76.27,25709.0,76.21,76.36,76.2,76.27,25709.0
2025-05-27 13:30:00,76.26,76.33,76.24,76.27,29406.0,76.26,76.33,76.24,76.27,29406.0
2025-05-27 13:40:00,76.28,76.28,76.18,76.25,22355.0,76.28,76.28,76.18,76.25,22355.0
2025-05-27 13:50:00,76.27,76.3,76.22,76.27,31706.0,76.27,76.3,76.22,76.27,31706.0
2025-05-27 14:00:00,76.26,76.29,76.13,76.16,20351.0,76.26,76.29,76.13,76.16,20351.0
2025-05-27 14:10:00,76.16,76.2,76.11,76.17,22304.0,76.16,76.2,76.11,76.17,22304.0
2025-05-27 14:20:00,76.17,76.17,76.1,76.1,27382.0,76.17,76.17,76.1,76.1,27382.0
2025-05-27 14:30:00,76.11,76.26,76.09,76.25,29927.0,76.11,76.26,76.09,76.25,29927.0
2025-05-27 14:40:00,76.24,76.25,76.1,76.15,49897.0,76.24,76.25,76.1,76.15,49897.0
2025-05-27 14:50:00,76.14,76.15,76.1,76.13,29710.0,76.14,76.15,76.1,76.13,29710.0
2025-05-27 15:00:00,76.12,76.16,76.1,76.15,27861.0,76.12,76.16,76.1,76.15,27861.0
2025-05-27 15:10:00,76.14,76.22,76.13,76.22,28575.0,76.14,76.22,76.13,76.22,28575.0
2025-05-27 15:20:00,76.22,76.3,76.19,76.23,34688.0,76.22,76.3,76.19,76.23,34688.0
2025-05-27 15:30:00,76.23,76.26,76.2,76.23,36997.0,76.23,76.26,76.2,76.23,36997.0
2025-05-27 15:40:00,76.22,76.22,76.05,76.14,69946.0,76.22,76.22,76.05,76.14,69946.0
2025-05-27 15:50:00,76.15,76.22,76.06,76.21,385841.0,76.15,76.22,76.06,76.21,385841.0
2025-05-28 09:30:00,77.01,78.63,76.31,78.54,625360.0,77.01,78.63,76.31,78.54,625360.0
2025-05-28 09:40:00,78.56,78.75,77.38,77.39,312089.0,78.56,78.75,77.38,77.39,312089.0
2025-05-28 09:50:00,77.38,77.8,77.29,77.49,174394.0,77.38,77.8,77.29,77.49,174394.0
2025-05-28 10:00:00,77.51,77.67,76.99,77.3,188471.0,77.51,77.67,76.99,77.3,188471.0
2025-05-28 10:10:00,77.3,77.39,77.02,77.04,165267.0,77.3,77.39,77.02,77.04,165267.0
2025-05-28 10:20:00,77.03,77.22,77.0,77.07,60611.0,77.03,77.22,77.0,77.07,60611.0
2025-05-28 10:30:00,77.07,77.18,76.96,77.03,118405.0,77.07,77.18,76.96,77.03,118405.0
2025-05-28 10:40:00,77.03,77.24,76.7,76.84,91726.0,77.03,77.24,76.7,76.84,91726.0
2025-05-28 10:50:00,76.81,77.23,76.77,77.19,65439.0,76.81,77.23,76.77,77.19,65439.0
2025-05-28 11:00:00,77.21,77.5,77.19,77.42,177169.0,77.21,77.5,77.19,77.42,177169.0
2025-05-28 11:10:00,77.42,77.56,77.37,77.54,90350.0,77.42,77.56,77.37,77.54,90350.0
2025-05-28 11:20:00,77.55,77.71,77.51,77.51,82199.0,77.55,77.71,77.51,77.51,82199.0
2025-05-28 11:30:00,77.52,77.52,77.16,77.22,57762.0,77.52,77.52,77.16,77.22,57762.0
2025-05-28 11:40:00,77.2,77.25,76.86,77.23,61298.0,77.2,77.25,76.86,77.23,61298.0
2025-05-28 11:50:00,77.2,77.32,77.2,77.21,17081.0,77.2,77.32,77.2,77.21,17081.0
2025-05-28 12:00:00,77.21,77.35,77.21,77.35,19453.0,77.21,77.35,77.21,77.35,19453.0
2025-05-28 12:10:00,77.34,77.34,77.2,77.2,16648.0,77.34,77.34,77.2,77.2,16648.0
2025-05-28 12:20:00,77.19,77.19,77.08,77.09,20262.0,77.19,77.19,77.08,77.09,20262.0
2025-05-28 12:30:00,77.09,77.24,77.08,77.17,24856.0,77.09,77.24,77.08,77.17,24856.0
2025-05-28 12:40:00,77.2,77.33,77.19,77.33,30887.0,77.2,77.33,77.19,77.33,30887.0
2025-05-28 12:50:00,77.31,77.33,77.14,77.18,22426.0,77.31,77.33,77.14,77.18,22426.0
2025-05-28 13:00:00,77.18,77.31,77.07,77.27,41207.0,77.18,77.31,77.07,77.27,41207.0
2025-05-28 13:10:00,77.29,77.29,77.18,77.22,20235.0,77.29,77.29,77.18,77.22,20235.0
2025-05-28 13:20:00,77.22,77.28,77.11,77.11,16846.0,77.22,77.28,77.11,77.11,16846.0
2025-05-28 13:30:00,77.12,77.14,77.0,77.03,28516.0,77.12,77.14,77.0,77.03,28516.0
2025-05-28 13:40:00,77.03,77.33,77.02,77.29,45716.0,77.03,77.33,77.02,77.29,45716.0
2025-05-28 13:50:00,77.27,77.3,77.07,77.09,43427.0,77.27,77.3,77.07,77.09,43427.0
2025-05-28 14:00:00,77.1,77.19,77.07,77.15,21625.0,77.1,77.19,77.07,77.15,21625.0
2025-05-28 14:10:00,77.13,77.29,77.09,77.27,59146.0,77.13,77.29,77.09,77.27,59146.0
2025-05-28 14:20:00,77.28,77.32,77.17,77.18,24992.0,77.28,77.32,77.17,77.18,24992.0
2025-05-28 14:30:00,77.17,77.31,77.13,77.14,41289.0,77.17,77.31,77.13,77.14,41289.0
2025-05-28 14:40:00,77.14,77.14,77.05,77.06,29157.0,77.14,77.14,77.05,77.06,29157.0
2025-05-28 14:50:00,77.06,77.06,76.81,76.98,51663.0,77.06,77.06,76.81,76.98,51663.0
2025-05-28 15:00:00,76.98,77.05,76.9,77.05,41182.0,76.98,77.05,76.9,77.05,41182.0
2025-05-28 15:10:00,77.05,77.06,76.86,76.92,47466.0,77.05,77.06,76.86,76.92,47466.0
2025-05-28 15:20:00,76.92,76.92,76.73,76.76,44299.0,76.92,76.92,76.73,76.76,44299.0
2025-05-28 15:30:00,76.76,76.79,76.67,76.69,67241.0,76.76,76.79,76.67,76.69,67241.0
2025-05-28 15:40:00,76.7,76.91,76.66,76.82,160637.0,76.7,76.91,76.66,76.82,160637.0
2025-05-28 15:50:00,76.83,76.83,76.53,76.65,450405.0,76.83,76.83,76.53,76.65,450405.0
2025-05-29 09:30:00,76.82,77.0,76.46,76.74,65048.0,76.82,77.0,76.46,76.74,65048.0
2025-05-29 09:40:00,76.7,76.95,76.67,76.8,43236.0,76.7,76.95,76.67,76.8,43236.0
2025-05-29 09:50:00,76.8,77.03,76.7,76.87,33934.0,76.8,77.03,76.7,76.87,33934.0
2025-05-29 10:00:00,76.83,77.07,76.78,76.82,22966.0,76.83,77.07,76.78,76.82,22966.0
2025-05-29 10:10:00,76.82,76.87,76.66,76.67,26045.0,76.82,76.87,76.66,76.67,26045.0
2025-05-29 10:20:00,76.66,76.8,76.58,76.8,10887.0,76.66,76.8,76.58,76.8,10887.0
2025-05-29 10:30:00,76.8,76.83,76.69,76.7,15022.0,76.8,76.83,76.69,76.7,15022.0
2025-05-29 10:40:00,76.68,76.68,76.56,76.61,15469.0,76.68,76.68,76.56,76.61,15469.0
2025-05-29 10:50:00,76.61,76.7,76.54,76.68,16290.0,76.61,76.7,76.54,76.68,16290.0
2025-05-29 11:00:00,76.67,76.68,76.52,76.68,14964.0,76.67,76.68,76.52,76.68,14964.0
2025-05-29 11:10:00,76.67,76.72,76.55,76.7,25048.0,76.67,76.72,76.55,76.7,25048.0
2025-05-29 11:20:00,76.71,76.93,76.71,76.93,16265.0,76.71,76.93,76.71,76.93,16265.0
2025-05-29 11:30:00,76.95,77.0,76.72,76.72,50804.0,76.95,77.0,76.72,76.72,50804.0
2025-05-29 11:40:00,76.72,76.86,76.71,76.73,9480.0,76.72,76.86,76.71,76.73,9480.0
2025-05-29 11:50:00,76.73,76.8,76.49,76.52,10795.0,76.73,76.8,76.49,76.52,10795.0
2025-05-29 12:00:00,76.52,76.7,76.44,76.69,20913.0,76.52,76.7,76.44,76.69,20913.0
2025-05-29 12:10:00,76.7,76.87,76.66,76.85,17498.0,76.7,76.87,76.66,76.85,17498.0
2025-05-29 12:20:00,76.87,76.9,76.81,76.86,12578.0,76.87,76.9,76.81,76.86,12578.0
2025-05-29 12:30:00,76.84,76.95,76.84,76.95,18108.0,76.84,76.95,76.84,76.95,18108.0
2025-05-29 12:40:00,76.96,77.0,76.89,76.89,16320.0,76.96,77.0,76.89,76.89,16320.0
2025-05-29 12:50:00,76.89,77.19,76.88,77.15,168749.0,76.89,77.19,76.88,77.15,168749.0
2025-05-29 13:00:00,77.15,77.31,77.14,77.27,40970.0,77.15,77.31,77.14,77.27,40970.0
2025-05-29 13:10:00,77.28,77.36,77.17,77.23,45753.0,77.28,77.36,77.17,77.23,45753.0
2025-05-29 13:20:00,77.21,77.35,77.21,77.29,36390.0,77.21,77.35,77.21,77.29,36390.0
2025-05-29 13:30:00,77.29,77.34,77.21,77.25,44213.0,77.29,77.34,77.21,77.25,44213.0
2025-05-29 13:40:00,77.26,77.31,77.09,77.12,31841.0,77.26,77.31,77.09,77.12,31841.0
2025-05-29 13:50:00,77.12,77.22,77.11,77.22,24084.0,77.12,77.22,77.11,77.22,24084.0
2025-05-29 14:00:00,77.23,77.26,77.07,77.09,32721.0,77.23,77.26,77.07,77.09,32721.0
2025-05-29 14:10:00,77.08,77.22,76.98,76.98,43291.0,77.08,77.22,76.98,76.98,43291.0
2025-05-29 14:20:00,76.97,77.1,76.95,77.03,22084.0,76.97,77.1,76.95,77.03,22084.0
2025-05-29 14:30:00,77.05,77.35,77.04,77.3,133861.0,77.05,77.35,77.04,77.3,133861.0
2025-05-29 14:40:00,77.3,77.48,77.25,77.44,84558.0,77.3,77.48,77.25,77.44,84558.0
2025-05-29 14:50:00,77.45,77.61,77.45,77.54,70855.0,77.45,77.61,77.45,77.54,70855.0
2025-05-29 15:00:00,77.55,77.59,77.49,77.55,55026.0,77.55,77.59,77.49,77.55,55026.0
2025-05-29 15:10:00,77.55,77.66,77.5,77.63,54794.0,77.55,77.66,77.5,77.63,54794.0
2025-05-29 15:20:00,77.63,77.72,77.6,77.61,79588.0,77.63,77.72,77.6,77.61,79588.0
2025-05-29 15:30:00,77.61,77.69,77.6,77.62,91212.0,77.61,77.69,77.6,77.62,91212.0
2025-05-29 15:40:00,77.62,78.0,77.56,77.7,245103.0,77.62,78.0,77.56,77.7,245103.0
2025-05-29 15:50:00,77.71,77.74,77.56,77.73,420195.0,77.71,77.74,77.56,77.73,420195.0
2025-05-30 09:30:00,77.6,77.85,76.93,76.98,76560.0,77.6,77.85,76.93,76.98,76560.0
2025-05-30 09:40:00,77.0,77.49,77.0,77.33,171307.0,77.0,77.49,77.0,77.33,171307.0
2025-05-30 09:50:00,77.3,77.43,77.26,77.36,33407.0,77.3,77.43,77.26,77.36,33407.0
2025-05-30 10:00:00,77.39,77.7,77.39,77.65,15515.0,77.39,77.7,77.39,77.65,15515.0
2025-05-30 10:10:00,77.64,77.75,77.58,77.75,16577.0,77.64,77.75,77.58,77.75,16577.0
2025-05-30 10:20:00,77.76,77.88,77.69,77.84,29557.0,77.76,77.88,77.69,77.84,29557.0
2025-05-30 10:30:00,77.85,77.96,77.84,77.94,38587.0,77.85,77.96,77.84,77.94,38587.0
2025-05-30 10:40:00,77.93,77.97,77.85,77.88,70927.0,77.93,77.97,77.85,77.88,70927.0
2025-05-30 10:50:00,77.9,78.05,77.81,77.96,38826.0,77.9,78.05,77.81,77.96,38826.0
2025-05-30 11:00:00,77.96,78.04,77.86,77.92,46479.0,77.96,78.04,77.86,77.92,46479.0
2025-05-30 11:10:00,77.92,78.12,77.92,78.04,56908.0,77.92,78.12,77.92,78.04,56908.0
2025-05-30 11:20:00,78.03,78.25,78.0,78.25,92617.0,78.03,78.25,78.0,78.25,92617.0
2025-05-30 11:30:00,78.24,78.3,77.99,77.99,1504968.0,78.24,78.3,77.99,77.99,1504968.0
2025-05-30 11:40:00,77.96,77.99,77.86,77.96,43947.0,77.96,77.99,77.86,77.96,43947.0
2025-05-30 11:50:00,77.97,78.06,77.96,78.01,30156.0,77.97,78.06,77.96,78.01,30156.0
2025-05-30 12:00:00,78.01,78.18,77.97,78.17,40018.0,78.01,78.18,77.97,78.17,40018.0
2025-05-30 12:10:00,78.17,78.24,78.03,78.06,28872.0,78.17,78.24,78.03,78.06,28872.0
2025-05-30 12:20:00,78.06,78.08,77.69,77.71,26376.0,78.06,78.08,77.69,77.71,26376.0
2025-05-30 12:30:00,77.73,77.77,77.56,77.77,54378.0,77.73,77.77,77.56,77.77,54378.0
2025-05-30 12:40:00,77.79,77.85,77.65,77.67,23391.0,77.79,77.85,77.65,77.67,23391.0
2025-05-30 12:50:00,77.67,77.72,77.64,77.69,16003.0,77.67,77.72,77.64,77.69,16003.0
2025-05-30 13:00:00,77.67,77.78,77.65,77.76,20593.0,77.67,77.78,77.65,77.76,20593.0
2025-05-30 13:10:00,77.77,77.78,77.64,77.73,14348.0,77.77,77.78,77.64,77.73,14348.0
2025-05-30 13:20:00,77.74,77.78,77.68,77.72,10853.0,77.74,77.78,77.68,77.72,10853.0
2025-05-30 13:30:00,77.73,77.9,77.71,77.9,29073.0,77.73,77.9,77.71,77.9,29073.0
2025-05-30 13:40:00,77.88,77.91,77.8,77.83,30194.0,77.88,77.91,77.8,77.83,30194.0
2025-05-30 13:50:00,77.83,77.89,77.69,77.71,43650.0,77.83,77.89,77.69,77.71,43650.0
2025-05-30 14:00:00,77.72,77.83,77.72,77.83,28718.0,77.72,77.83,77.72,77.83,28718.0
2025-05-30 14:10:00,77.82,77.95,77.82,77.88,34729.0,77.82,77.95,77.82,77.88,34729.0
2025-05-30 14:20:00,77.88,77.92,77.83,77.84,37523.0,77.88,77.92,77.83,77.84,37523.0
2025-05-30 14:30:00,77.86,77.88,77.81,77.87,31870.0,77.86,77.88,77.81,77.87,31870.0
2025-05-30 14:40:00,77.87,77.88,77.79,77.87,23751.0,77.87,77.88,77.79,77.87,23751.0
2025-05-30 14:50:00,77.87,77.99,77.86,77.99,42778.0,77.87,77.99,77.86,77.99,42778.0
2025-05-30 15:00:00,77.98,78.08,77.98,78.03,31713.0,77.98,78.08,77.98,78.03,31713.0
2025-05-30 15:10:00,78.03,78.14,77.98,78.11,24258.0,78.03,78.14,77.98,78.11,24258.0
2025-05-30 15:20:00,78.12,78.18,78.07,78.13,32114.0,78.12,78.18,78.07,78.13,32114.0
2025-05-30 15:30:00,78.14,78.14,77.97,78.01,57699.0,78.14,78.14,77.97,78.01,57699.0
2025-05-30 15:40:00,78.01,78.04,77.85,78.0,116766.0,78.01,78.04,77.85,78.0,116766.0
2025-05-30 15:50:00,77.99,78.24,77.93,78.16,656037.0,77.99,78.24,77.93,78.16,656037.0
2025-06-02 09:30:00,77.49,77.99,76.83,76.87,135595.0,77.49,77.99,76.83,76.87,135595.0
2025-06-02 09:40:00,76.85,76.96,76.51,76.73,189626.0,76.85,76.96,76.51,76.73,189626.0
2025-06-02 09:50:00,76.71,76.71,76.31,76.32,67630.0,76.71,76.71,76.31,76.32,67630.0
2025-06-02 10:00:00,76.28,76.85,76.25,76.79,46131.0,76.28,76.85,76.25,76.79,46131.0
2025-06-02 10:10:00,76.78,77.15,76.73,77.08,24267.0,76.78,77.15,76.73,77.08,24267.0
2025-06-02 10:20:00,77.07,77.31,77.06,77.31,26489.0,77.07,77.31,77.06,77.31,26489.0
2025-06-02 10:30:00,77.31,77.5,77.3,77.45,44157.0,77.31,77.5,77.3,77.45,44157.0
2025-06-02 10:40:00,77.44,77.56,77.38,77.51,36989.0,77.44,77.56,77.38,77.51,36989.0
2025-06-02 10:50:00,77.53,77.55,77.43,77.51,22012.0,77.53,77.55,77.43,77.51,22012.0
2025-06-02 11:00:00,77.55,77.55,77.41,77.51,48083.0,77.55,77.55,77.41,77.51,48083.0
2025-06-02 11:10:00,77.5,77.66,77.49,77.59,27827.0,77.5,77.66,77.49,77.59,27827.0
2025-06-02 11:20:00,77.61,77.63,77.47,77.48,22530.0,77.61,77.63,77.47,77.48,22530.0
2025-06-02 11:30:00,77.47,77.52,77.41,77.5,26791.0,77.47,77.52,77.41,77.5,26791.0
2025-06-02 11:40:00,77.49,77.66,77.47,77.65,18321.0,77.49,77.66,77.47,77.65,18321.0
2025-06-02 11:50:00,77.64,77.73,77.57,77.62,25411.0,77.64,77.73,77.57,77.62,25411.0
2025-06-02 12:00:00,77.62,77.64,77.55,77.59,29350.0,77.62,77.64,77.55,77.59,29350.0
2025-06-02 12:10:00,77.59,77.67,77.58,77.64,27139.0,77.59,77.67,77.58,77.64,27139.0
2025-06-02 12:20:00,77.64,77.64,77.51,77.55,38527.0,77.64,77.64,77.51,77.55,38527.0
2025-06-02 12:30:00,77.55,77.68,77.53,77.66,20148.0,77.55,77.68,77.53,77.66,20148.0
2025-06-02 12:40:00,77.65,77.7,77.58,77.64,26834.0,77.65,77.7,77.58,77.64,26834.0
2025-06-02 12:50:00,77.63,77.74,77.63,77.72,11303.0,77.63,77.74,77.63,77.72,11303.0
2025-06-02 13:00:00,77.73,77.89,77.71,77.89,25579.0,77.73,77.89,77.71,77.89,25579.0
2025-06-02 13:10:00,77.9,77.94,77.76,77.77,26274.0,77.9,77.94,77.76,77.77,26274.0
2025-06-02 13:20:00,77.76,77.78,77.67,77.69,17605.0,77.76,77.78,77.67,77.69,17605.0
2025-06-02 13:30:00,77.69,77.71,77.66,77.71,13601.0,77.69,77.71,77.66,77.71,13601.0
2025-06-02 13:40:00,77.69,77.75,77.68,77.69,18761.0,77.69,77.75,77.68,77.69,18761.0
2025-06-02 13:50:00,77.69,77.77,77.67,77.73,23124.0,77.69,77.77,77.67,77.73,23124.0
2025-06-02 14:00:00,77.74,77.83,77.72,77.77,24393.0,77.74,77.83,77.72,77.77,24393.0
2025-06-02 14:10:00,77.77,77.86,77.74,77.84,20831.0,77.77,77.86,77.74,77.84,20831.0
2025-06-02 14:20:00,77.83,77.94,77.82,77.82,26619.0,77.83,77.94,77.82,77.82,26619.0
2025-06-02 14:30:00,77.82,77.89,77.8,77.82,17636.0,77.82,77.89,77.8,77.82,17636.0
2025-06-02 14:40:00,77.82,77.87,77.79,77.85,22092.0,77.82,77.87,77.79,77.85,22092.0
2025-06-02 14:50:00,77.85,78.0,77.83,78.0,32849.0,77.85,78.0,77.83,78.0,32849.0
2025-06-02 15:00:00,78.0,78.11,77.99,78.11,48231.0,78.0,78.11,77.99,78.11,48231.0
2025-06-02 15:10:00,78.11,78.14,77.96,77.97,41346.0,78.11,78.14,77.96,77.97,41346.0
2025-06-02 15:20:00,77.97,78.08,77.97,78.06,31976.0,77.97,78.08,77.97,78.06,31976.0
2025-06-02 15:30:00,78.06,78.06,77.94,78.02,55354.0,78.06,78.06,77.94,78.02,55354.0
2025-06-02 15:40:00,78.02,78.05,77.94,77.95,66876.0,78.02,78.05,77.94,77.95,66876.0
2025-06-02 15:50:00,77.95,78.11,77.92,78.11,305192.0,77.95,78.11,77.92,78.11,305192.0
2025-06-03 09:30:00,77.37,77.56,77.13,77.39,135536.0,77.37,77.56,77.13,77.39,135536.0
2025-06-03 09:40:00,77.36,77.86,77.36,77.72,45274.0,77.36,77.86,77.36,77.72,45274.0
2025-06-03 09:50:00,77.76,77.87,77.3,77.3,24299.0,77.76,77.87,77.3,77.3,24299.0
2025-06-03 10:00:00,77.36,77.48,77.22,77.38,44201.0,77.36,77.48,77.22,77.38,44201.0
2025-06-03 10:10:00,77.34,77.43,77.26,77.26,17801.0,77.34,77.43,77.26,77.26,17801.0
2025-06-03 10:20:00,77.23,77.55,77.15,77.53,20464.0,77.23,77.55,77.15,77.53,20464.0
2025-06-03 10:30:00,77.53,77.86,77.45,77.8,81107.0,77.53,77.86,77.45,77.8,81107.0
2025-06-03 10:40:00,77.8,77.9,77.77,77.8,41334.0,77.8,77.9,77.77,77.8,41334.0
2025-06-03 10:50:00,77.8,77.87,77.66,77.83,25891.0,77.8,77.87,77.66,77.83,25891.0
2025-06-03 11:00:00,77.83,77.87,77.76,77.85,24028.0,77.83,77.87,77.76,77.85,24028.0
2025-06-03 11:10:00,77.85,77.89,77.7,77.75,33541.0,77.85,77.89,77.7,77.75,33541.0
2025-06-03 11:20:00,77.74,77.88,77.68,77.87,23118.0,77.74,77.88,77.68,77.87,23118.0
2025-06-03 11:30:00,77.85,77.95,77.76,77.92,31341.0,77.85,77.95,77.76,77.92,31341.0
2025-06-03 11:40:00,77.9,77.99,77.86,77.95,19299.0,77.9,77.99,77.86,77.95,19299.0
2025-06-03 11:50:00,77.96,78.07,77.93,77.98,30814.0,77.96,78.07,77.93,77.98,30814.0
2025-06-03 12:00:00,78.0,78.07,77.94,77.96,19244.0,78.0,78.07,77.94,77.96,19244.0
2025-06-03 12:10:00,77.95,78.13,77.95,78.07,24771.0,77.95,78.13,77.95,78.07,24771.0
2025-06-03 12:20:00,78.07,78.07,77.97,78.03,54614.0,78.07,78.07,77.97,78.03,54614.0
2025-06-03 12:30:00,78.03,78.19,78.03,78.19,23184.0,78.03,78.19,78.03,78.19,23184.0
2025-06-03 12:40:00,78.17,78.31,78.16,78.21,24503.0,78.17,78.31,78.16,78.21,24503.0
2025-06-03 12:50:00,78.23,78.35,78.18,78.26,31213.0,78.23,78.35,78.18,78.26,31213.0
2025-06-03 13:00:00,78.26,78.37,78.24,78.27,29500.0,78.26,78.37,78.24,78.27,29500.0
2025-06-03 13:10:00,78.26,78.33,78.18,78.18,30225.0,78.26,78.33,78.18,78.18,30225.0
2025-06-03 13:20:00,78.16,78.32,78.15,78.25,25686.0,78.16,78.32,78.15,78.25,25686.0
2025-06-03 13:30:00,78.24,78.3,78.16,78.17,34345.0,78.24,78.3,78.16,78.17,34345.0
2025-06-03 13:40:00,78.17,78.19,78.09,78.09,31155.0,78.17,78.19,78.09,78.09,31155.0
2025-06-03 13:50:00,78.08,78.09,77.92,78.0,37788.0,78.08,78.09,77.92,78.0,37788.0
2025-06-03 14:00:00,78.01,78.01,77.85,77.94,42344.0,78.01,78.01,77.85,77.94,42344.0
2025-06-03 14:10:00,77.94,77.99,77.84,77.98,27963.0,77.94,77.99,77.84,77.98,27963.0
2025-06-03 14:20:00,78.0,78.05,77.96,78.01,26704.0,78.0,78.05,77.96,78.01,26704.0
2025-06-03 14:30:00,78.02,78.06,77.97,78.02,37859.0,78.02,78.06,77.97,78.02,37859.0
2025-06-03 14:40:00,78.02,78.04,77.95,77.98,45030.0,78.02,78.04,77.95,77.98,45030.0
2025-06-03 14:50:00,77.98,78.01,77.95,77.97,30492.0,77.98,78.01,77.95,77.97,30492.0
2025-06-03 15:00:00,77.98,77.99,77.88,77.91,42558.0,77.98,77.99,77.88,77.91,42558.0
2025-06-03 15:10:00,77.91,77.91,77.76,77.79,51783.0,77.91,77.91,77.76,77.79,51783.0
2025-06-03 15:20:00,77.8,77.8,77.72,77.75,47814.0,77.8,77.8,77.72,77.75,47814.0
2025-06-03 15:30:00,77.75,77.88,77.71,77.72,180086.0,77.75,77.88,77.71,77.72,180086.0
2025-06-03 15:40:00,77.72,77.83,77.66,77.7,101359.0,77.72,77.83,77.66,77.7,101359.0
2025-06-03 15:50:00,77.69,77.83,77.63,77.72,537796.0,77.69,77.83,77.63,77.72,537796.0
2025-06-04 09:30:00,77.05,77.73,77.05,77.37,116545.0,77.05,77.73,77.05,77.37,116545.0
2025-06-04 09:40:00,77.38,77.47,77.16,77.19,39977.0,77.38,77.47,77.16,77.19,39977.0
2025-06-04 09:50:00,77.16,77.35,77.06,77.24,50296.0,77.16,77.35,77.06,77.24,50296.0
2025-06-04 10:00:00,77.22,77.36,77.11,77.16,43816.0,77.22,77.36,77.11,77.16,43816.0
2025-06-04 10:10:00,77.16,77.25,77.1,77.18,25078.0,77.16,77.25,77.1,77.18,25078.0
2025-06-04 10:20:00,77.23,77.4,77.19,77.25,21567.0,77.23,77.4,77.19,77.25,21567.0
2025-06-04 10:30:00,77.27,77.38,77.26,77.3,27986.0,77.27,77.38,77.26,77.3,27986.0
2025-06-04 10:40:00,77.3,77.32,77.15,77.28,27003.0,77.3,77.32,77.15,77.28,27003.0
2025-06-04 10:50:00,77.28,77.29,77.17,77.24,35603.0,77.28,77.29,77.17,77.24,35603.0
2025-06-04 11:00:00,77.25,77.3,77.16,77.25,22005.0,77.25,77.3,77.16,77.25,22005.0
2025-06-04 11:10:00,77.25,77.25,77.05,77.1,42243.0,77.25,77.25,77.05,77.1,42243.0
2025-06-04 11:20:00,77.1,77.19,77.07,77.19,32346.0,77.1,77.19,77.07,77.19,32346.0
2025-06-04 11:30:00,77.17,77.3,77.13,77.18,22631.0,77.17,77.3,77.13,77.18,22631.0
2025-06-04 11:40:00,77.19,77.42,77.17,77.41,19137.0,77.19,77.42,77.17,77.41,19137.0
2025-06-04 11:50:00,77.43,77.58,77.4,77.58,29374.0,77.43,77.58,77.4,77.58,29374.0
2025-06-04 12:00:00,77.57,77.79,77.55,77.72,49533.0,77.57,77.79,77.55,77.72,49533.0
2025-06-04 12:10:00,77.71,77.75,77.6,77.74,29577.0,77.71,77.75,77.6,77.74,29577.0
2025-06-04 12:20:00,77.74,77.8,77.63,77.78,40396.0,77.74,77.8,77.63,77.78,40396.0
2025-06-04 12:30:00,77.77,77.82,77.67,77.75,44204.0,77.77,77.82,77.67,77.75,44204.0
2025-06-04 12:40:00,77.76,78.07,77.75,77.99,62656.0,77.76,78.07,77.75,77.99,62656.0
2025-06-04 12:50:00,78.0,78.06,77.89,78.01,68540.0,78.0,78.06,77.89,78.01,68540.0
2025-06-04 13:00:00,78.02,78.15,77.99,78.06,35769.0,78.02,78.15,77.99,78.06,35769.0
2025-06-04 13:10:00,78.06,78.21,78.03,78.1,40735.0,78.06,78.21,78.03,78.1,40735.0
2025-06-04 13:20:00,78.1,78.27,78.09,78.24,15685.0,78.1,78.27,78.09,78.24,15685.0
2025-06-04 13:30:00,78.21,78.37,78.21,78.35,25145.0,78.21,78.37,78.21,78.35,25145.0
2025-06-04 13:40:00,78.35,78.41,78.34,78.38,73542.0,78.35,78.41,78.34,78.38,73542.0
2025-06-04 13:50:00,78.39,78.46,78.22,78.22,29237.0,78.39,78.46,78.22,78.22,29237.0
2025-06-04 14:00:00,78.21,78.25,78.16,78.16,24381.0,78.21,78.25,78.16,78.16,24381.0
2025-06-04 14:10:00,78.16,78.34,78.16,78.29,29667.0,78.16,78.34,78.16,78.29,29667.0
2025-06-04 14:20:00,78.28,78.37,78.27,78.37,23763.0,78.28,78.37,78.27,78.37,23763.0
2025-06-04 14:30:00,78.37,78.4,78.27,78.33,28496.0,78.37,78.4,78.27,78.33,28496.0
2025-06-04 14:40:00,78.32,78.36,78.31,78.33,16641.0,78.32,78.36,78.31,78.33,16641.0
2025-06-04 14:50:00,78.33,78.33,78.21,78.24,29252.0,78.33,78.33,78.21,78.24,29252.0
2025-06-04 15:00:00,78.23,78.3,78.2,78.23,34269.0,78.23,78.3,78.2,78.23,34269.0
2025-06-04 15:10:00,78.23,78.27,78.04,78.05,71049.0,78.23,78.27,78.04,78.05,71049.0
2025-06-04 15:20:00,78.06,78.07,78.02,78.05,37599.0,78.06,78.07,78.02,78.05,37599.0
2025-06-04 15:30:00,78.05,78.13,78.0,78.11,93645.0,78.05,78.13,78.0,78.11,93645.0
2025-06-04 15:40:00,78.11,78.16,78.07,78.08,64044.0,78.11,78.16,78.07,78.08,64044.0
2025-06-04 15:50:00,78.08,78.19,77.84,77.84,400236.0,78.08,78.19,77.84,77.84,400236.0
2025-06-05 09:30:00,77.75,78.13,77.48,77.68,79474.0,77.75,78.13,77.48,77.68,79474.0
2025-06-05 09:40:00,77.67,77.77,77.44,77.59,18297.0,77.67,77.77,77.44,77.59,18297.0
2025-06-05 09:50:00,77.59,77.64,77.42,77.5,40483.0,77.59,77.64,77.42,77.5,40483.0
2025-06-05 10:00:00,77.45,77.78,77.37,77.72,45710.0,77.45,77.78,77.37,77.72,45710.0
2025-06-05 10:10:00,77.72,77.84,77.66,77.82,15945.0,77.72,77.84,77.66,77.82,15945.0
2025-06-05 10:20:00,77.84,78.01,77.81,77.94,15664.0,77.84,78.01,77.81,77.94,15664.0
2025-06-05 10:30:00,77.95,77.97,77.7,77.8,15065.0,77.95,77.97,77.7,77.8,15065.0
2025-06-05 10:40:00,77.74,77.94,77.74,77.75,11969.0,77.74,77.94,77.74,77.75,11969.0
2025-06-05 10:50:00,77.77,77.84,77.71,77.82,21616.0,77.77,77.84,77.71,77.82,21616.0
2025-06-05 11:00:00,77.81,77.89,77.75,77.79,25633.0,77.81,77.89,77.75,77.79,25633.0
2025-06-05 11:10:00,77.77,77.81,77.7,77.8,43971.0,77.77,77.81,77.7,77.8,43971.0
2025-06-05 11:20:00,77.8,77.88,77.76,77.83,17012.0,77.8,77.88,77.76,77.83,17012.0
2025-06-05 11:30:00,77.84,77.92,77.82,77.9,23899.0,77.84,77.92,77.82,77.9,23899.0
2025-06-05 11:40:00,77.91,77.93,77.85,77.86,37941.0,77.91,77.93,77.85,77.86,37941.0
2025-06-05 11:50:00,77.86,77.95,77.86,77.89,10802.0,77.86,77.95,77.86,77.89,10802.0
2025-06-05 12:00:00,77.89,77.98,77.88,77.9,9815.0,77.89,77.98,77.88,77.9,9815.0
2025-06-05 12:10:00,77.91,77.95,77.85,77.91,9915.0,77.91,77.95,77.85,77.91,9915.0
2025-06-05 12:20:00,77.9,77.94,77.86,77.92,10190.0,77.9,77.94,77.86,77.92,10190.0
2025-06-05 12:30:00,77.93,78.03,77.89,77.96,22759.0,77.93,78.03,77.89,77.96,22759.0
2025-06-05 12:40:00,77.96,78.01,77.72,77.76,18137.0,77.96,78.01,77.72,77.76,18137.0
2025-06-05 12:50:00,77.77,77.88,77.74,77.79,45323.0,77.77,77.88,77.74,77.79,45323.0
2025-06-05 13:00:00,77.77,77.99,77.74,77.95,15447.0,77.77,77.99,77.74,77.95,15447.0
2025-06-05 13:10:00,77.97,78.09,77.94,78.07,19980.0,77.97,78.09,77.94,78.07,19980.0
2025-06-05 13:20:00,78.07,78.19,78.07,78.18,18258.0,78.07,78.19,78.07,78.18,18258.0
2025-06-05 13:30:00,78.18,78.27,78.14,78.14,24369.0,78.18,78.27,78.14,78.14,24369.0
2025-06-05 13:40:00,78.14,78.21,78.11,78.17,14590.0,78.14,78.21,78.11,78.17,14590.0
2025-06-05 13:50:00,78.18,78.19,78.0,78.01,12445.0,78.18,78.19,78.0,78.01,12445.0
2025-06-05 14:00:00,78.0,78.02,77.89,77.92,18642.0,78.0,78.02,77.89,77.92,18642.0
2025-06-05 14:10:00,77.9,78.02,77.86,77.98,12775.0,77.9,78.02,77.86,77.98,12775.0
2025-06-05 14:20:00,78.01,78.13,78.01,78.12,16107.0,78.01,78.13,78.01,78.12,16107.0
2025-06-05 14:30:00,78.12,78.12,78.0,78.07,18056.0,78.12,78.12,78.0,78.07,18056.0
2025-06-05 14:40:00,78.09,78.1,77.99,78.05,12869.0,78.09,78.1,77.99,78.05,12869.0
2025-06-05 14:50:00,78.06,78.07,77.97,77.97,14029.0,78.06,78.07,77.97,77.97,14029.0
2025-06-05 15:00:00,77.96,78.05,77.96,77.98,19958.0,77.96,78.05,77.96,77.98,19958.0
2025-06-05 15:10:00,77.97,77.97,77.6,77.67,20393.0,77.97,77.97,77.6,77.67,20393.0
2025-06-05 15:20:00,77.68,77.71,77.59,77.67,26356.0,77.68,77.71,77.59,77.67,26356.0
2025-06-05 15:30:00,77.67,77.95,77.67,77.92,32026.0,77.67,77.95,77.67,77.92,32026.0
2025-06-05 15:40:00,77.93,78.01,77.88,77.95,43752.0,77.93,78.01,77.88,77.95,43752.0
2025-06-05 15:50:00,77.93,77.94,77.65,77.78,179797.0,77.93,77.94,77.65,77.78,179797.0
2025-06-06 09:30:00,77.22,77.62,76.54,77.16,216204.0,77.22,77.62,76.54,77.16,216204.0
2025-06-06 09:40:00,77.16,77.8,77.16,77.73,37207.0,77.16,77.8,77.16,77.73,37207.0
2025-06-06 09:50:00,77.7,77.74,77.48,77.61,23525.0,77.7,77.74,77.48,77.61,23525.0
2025-06-06 10:00:00,77.6,77.76,77.44,77.76,92068.0,77.6,77.76,77.44,77.76,92068.0
2025-06-06 10:10:00,77.73,77.73,77.52,77.6,14785.0,77.73,77.73,77.52,77.6,14785.0
2025-06-06 10:20:00,77.61,77.69,77.58,77.6,14784.0,77.61,77.69,77.58,77.6,14784.0
2025-06-06 10:30:00,77.63,77.63,77.33,77.39,22484.0,77.63,77.63,77.33,77.39,22484.0
2025-06-06 10:40:00,77.41,77.5,77.3,77.37,63992.0,77.41,77.5,77.3,77.37,63992.0
2025-06-06 10:50:00,77.36,77.44,77.31,77.31,17354.0,77.36,77.44,77.31,77.31,17354.0
2025-06-06 11:00:00,77.33,77.52,77.33,77.5,19269.0,77.33,77.52,77.33,77.5,19269.0
2025-06-06 11:10:00,77.51,77.53,77.35,77.35,25133.0,77.51,77.53,77.35,77.35,25133.0
2025-06-06 11:20:00,77.34,77.49,77.26,77.42,40717.0,77.34,77.49,77.26,77.42,40717.0
2025-06-06 11:30:00,77.41,77.47,77.29,77.31,11993.0,77.41,77.47,77.29,77.31,11993.0
2025-06-06 11:40:00,77.31,77.33,77.26,77.31,9079.0,77.31,77.33,77.26,77.31,9079.0
2025-06-06 11:50:00,77.31,77.32,77.12,77.13,16319.0,77.31,77.32,77.12,77.13,16319.0
2025-06-06 12:00:00,77.12,77.22,77.11,77.22,12025.0,77.12,77.22,77.11,77.22,12025.0
2025-06-06 12:10:00,77.22,77.25,77.11,77.16,14252.0,77.22,77.25,77.11,77.16,14252.0
2025-06-06 12:20:00,77.18,77.31,77.17,77.31,13464.0,77.18,77.31,77.17,77.31,13464.0
2025-06-06 12:30:00,77.33,77.36,77.1,77.1,22867.0,77.33,77.36,77.1,77.1,22867.0
2025-06-06 12:40:00,77.08,77.09,76.98,77.01,7575.0,77.08,77.09,76.98,77.01,7575.0
2025-06-06 12:50:00,77.02,77.02,76.88,76.89,31278.0,77.02,77.02,76.88,76.89,31278.0
2025-06-06 13:00:00,76.9,76.97,76.89,76.9,10719.0,76.9,76.97,76.89,76.9,10719.0
2025-06-06 13:10:00,76.89,76.93,76.84,76.93,8850.0,76.89,76.93,76.84,76.93,8850.0
2025-06-06 13:20:00,76.91,76.92,76.84,76.89,10158.0,76.91,76.92,76.84,76.89,10158.0
2025-06-06 13:30:00,76.91,77.01,76.91,76.94,15051.0,76.91,77.01,76.91,76.94,15051.0
2025-06-06 13:40:00,76.94,77.03,76.93,77.02,9651.0,76.94,77.03,76.93,77.02,9651.0
2025-06-06 13:50:00,77.01,77.14,76.99,77.13,11289.0,77.01,77.14,76.99,77.13,11289.0
2025-06-06 14:00:00,77.13,77.3,77.12,77.3,33522.0,77.13,77.3,77.12,77.3,33522.0
2025-06-06 14:10:00,77.3,77.38,77.28,77.38,8544.0,77.3,77.38,77.28,77.38,8544.0
2025-06-06 14:20:00,77.38,77.39,77.27,77.3,26073.0,77.38,77.39,77.27,77.3,26073.0
2025-06-06 14:30:00,77.31,77.45,77.31,77.42,19723.0,77.31,77.45,77.31,77.42,19723.0
2025-06-06 14:40:00,77.44,77.51,77.4,77.5,27283.0,77.44,77.51,77.4,77.5,27283.0
2025-06-06 14:50:00,77.49,77.58,77.46,77.57,34602.0,77.49,77.58,77.46,77.57,34602.0
2025-06-06 15:00:00,77.57,77.62,77.51,77.56,48566.0,77.57,77.62,77.51,77.56,48566.0
2025-06-06 15:10:00,77.59,77.61,77.45,77.57,37376.0,77.59,77.61,77.45,77.57,37376.0
2025-06-06 15:20:00,77.56,77.57,77.5,77.53,51550.0,77.56,77.57,77.5,77.53,51550.0
2025-06-06 15:30:00,77.53,77.65,77.53,77.57,75458.0,77.53,77.65,77.53,77.57,75458.0
2025-06-06 15:40:00,77.58,77.6,77.43,77.44,56460.0,77.58,77.6,77.43,77.44,56460.0
2025-06-06 15:50:00,77.45,77.62,77.42,77.52,288877.0,77.45,77.62,77.42,77.52,288877.0
2025-06-09 09:30:00,77.25,77.37,75.32,75.48,93503.0,77.25,77.37,75.32,75.48,93503.0
2025-06-09 09:40:00,75.47,76.55,75.32,75.79,191045.0,75.47,76.55,75.32,75.79,191045.0
2025-06-09 09:50:00,75.89,76.01,75.55,75.55,36891.0,75.89,76.01,75.55,75.55,36891.0
2025-06-09 10:00:00,75.55,75.85,75.27,75.78,40752.0,75.55,75.85,75.27,75.78,40752.0
2025-06-09 10:10:00,75.83,76.5,75.82,76.5,37035.0,75.83,76.5,75.82,76.5,37035.0
2025-06-09 10:20:00,76.49,76.57,76.12,76.28,38573.0,76.49,76.57,76.12,76.28,38573.0
2025-06-09 10:30:00,76.3,76.53,76.23,76.43,49374.0,76.3,76.53,76.23,76.43,49374.0
2025-06-09 10:40:00,76.43,76.54,76.31,76.51,38983.0,76.43,76.54,76.31,76.51,38983.0
2025-06-09 10:50:00,76.52,76.77,76.46,76.48,41071.0,76.52,76.77,76.46,76.48,41071.0
2025-06-09 11:00:00,76.46,76.54,76.38,76.45,36028.0,76.46,76.54,76.38,76.45,36028.0
2025-06-09 11:10:00,76.45,76.53,76.37,76.5,38423.0,76.45,76.53,76.37,76.5,38423.0
2025-06-09 11:20:00,76.5,76.58,76.43,76.54,27469.0,76.5,76.58,76.43,76.54,27469.0
2025-06-09 11:30:00,76.53,76.7,76.53,76.59,19729.0,76.53,76.7,76.53,76.59,19729.0
2025-06-09 11:40:00,76.61,76.65,76.56,76.62,24417.0,76.61,76.65,76.56,76.62,24417.0
2025-06-09 11:50:00,76.62,76.71,76.57,76.64,10010.0,76.62,76.71,76.57,76.64,10010.0
2025-06-09 12:00:00,76.63,76.7,76.58,76.62,10538.0,76.63,76.7,76.58,76.62,10538.0
2025-06-09 12:10:00,76.63,76.63,76.45,76.48,21686.0,76.63,76.63,76.45,76.48,21686.0
2025-06-09 12:20:00,76.49,76.58,76.48,76.54,20394.0,76.49,76.58,76.48,76.54,20394.0
2025-06-09 12:30:00,76.54,76.56,76.49,76.53,19607.0,76.54,76.56,76.49,76.53,19607.0
2025-06-09 12:40:00,76.53,76.63,76.45,76.62,23402.0,76.53,76.63,76.45,76.62,23402.0
2025-06-09 12:50:00,76.62,76.68,76.51,76.56,14636.0,76.62,76.68,76.51,76.56,14636.0
2025-06-09 13:00:00,76.57,76.63,76.56,76.59,9305.0,76.57,76.63,76.56,76.59,9305.0
2025-06-09 13:10:00,76.6,76.71,76.6,76.7,10318.0,76.6,76.71,76.6,76.7,10318.0
2025-06-09 13:20:00,76.71,76.76,76.69,76.75,12238.0,76.71,76.76,76.69,76.75,12238.0
2025-06-09 13:30:00,76.74,76.74,76.65,76.69,12542.0,76.74,76.74,76.65,76.69,12542.0
2025-06-09 13:40:00,76.71,76.71,76.63,76.67,9518.0,76.71,76.71,76.63,76.67,9518.0
2025-06-09 13:50:00,76.68,76.7,76.62,76.64,9167.0,76.68,76.7,76.62,76.64,9167.0
2025-06-09 14:00:00,76.64,76.7,76.6,76.69,7765.0,76.64,76.7,76.6,76.69,7765.0
2025-06-09 14:10:00,76.7,76.78,76.68,76.71,15406.0,76.7,76.78,76.68,76.71,15406.0
2025-06-09 14:20:00,76.7,76.73,76.66,76.71,10923.0,76.7,76.73,76.66,76.71,10923.0
2025-06-09 14:30:00,76.71,76.73,76.61,76.62,9034.0,76.71,76.73,76.61,76.62,9034.0
2025-06-09 14:40:00,76.62,76.65,76.6,76.65,5592.0,76.62,76.65,76.6,76.65,5592.0
2025-06-09 14:50:00,76.64,76.65,76.58,76.58,12437.0,76.64,76.65,76.58,76.58,12437.0
2025-06-09 15:00:00,76.58,76.6,76.48,76.51,19588.0,76.58,76.6,76.48,76.51,19588.0
2025-06-09 15:10:00,76.5,76.52,76.45,76.49,32738.0,76.5,76.52,76.45,76.49,32738.0
2025-06-09 15:20:00,76.49,76.61,76.48,76.6,20431.0,76.49,76.61,76.48,76.6,20431.0
2025-06-09 15:30:00,76.6,76.64,76.57,76.58,23310.0,76.6,76.64,76.57,76.58,23310.0
2025-06-09 15:40:00,76.58,76.59,76.5,76.52,76310.0,76.58,76.59,76.5,76.52,76310.0
2025-06-09 15:50:00,76.53,76.55,76.32,76.34,192825.0,76.53,76.55,76.32,76.34,192825.0
2025-06-10 09:30:00,75.98,76.55,75.66,76.27,102412.0,75.98,76.55,75.66,76.27,102412.0
2025-06-10 09:40:00,76.27,76.31,75.99,75.99,49113.0,76.27,76.31,75.99,75.99,49113.0
2025-06-10 09:50:00,76.02,76.14,75.86,76.09,38138.0,76.02,76.14,75.86,76.09,38138.0
2025-06-10 10:00:00,76.08,76.23,75.97,76.15,31658.0,76.08,76.23,75.97,76.15,31658.0
2025-06-10 10:10:00,76.17,76.19,75.98,76.14,31013.0,76.17,76.19,75.98,76.14,31013.0
2025-06-10 10:20:00,76.14,76.4,76.13,76.38,31292.0,76.14,76.4,76.13,76.38,31292.0
2025-06-10 10:30:00,76.4,76.46,76.34,76.39,39555.0,76.4,76.46,76.34,76.39,39555.0
2025-06-10 10:40:00,76.43,76.48,76.25,76.35,31788.0,76.43,76.48,76.25,76.35,31788.0
2025-06-10 10:50:00,76.32,76.37,76.21,76.3,32682.0,76.32,76.37,76.21,76.3,32682.0
2025-06-10 11:00:00,76.29,76.4,76.11,76.14,23808.0,76.29,76.4,76.11,76.14,23808.0
2025-06-10 11:10:00,76.14,76.14,75.91,75.93,50068.0,76.14,76.14,75.91,75.93,50068.0
2025-06-10 11:20:00,75.91,76.08,75.87,76.03,46699.0,75.91,76.08,75.87,76.03,46699.0
2025-06-10 11:30:00,76.02,76.12,75.9,75.98,41251.0,76.02,76.12,75.9,75.98,41251.0
2025-06-10 11:40:00,75.98,76.01,75.86,76.01,15845.0,75.98,76.01,75.86,76.01,15845.0
2025-06-10 11:50:00,76.0,76.01,75.79,75.82,12137.0,76.0,76.01,75.79,75.82,12137.0
2025-06-10 12:00:00,75.81,75.87,75.75,75.78,22010.0,75.81,75.87,75.75,75.78,22010.0
2025-06-10 12:10:00,75.81,75.83,75.73,75.73,8075.0,75.81,75.83,75.73,75.73,8075.0
2025-06-10 12:20:00,75.73,75.81,75.69,75.8,49224.0,75.73,75.81,75.69,75.8,49224.0
2025-06-10 12:30:00,75.81,75.84,75.77,75.78,12820.0,75.81,75.84,75.77,75.78,12820.0
2025-06-10 12:40:00,75.78,75.9,75.76,75.89,13514.0,75.78,75.9,75.76,75.89,13514.0
2025-06-10 12:50:00,75.88,75.91,75.86,75.87,12959.0,75.88,75.91,75.86,75.87,12959.0
2025-06-10 13:00:00,75.87,75.88,75.79,75.87,15597.0,75.87,75.88,75.79,75.87,15597.0
2025-06-10 13:10:00,75.87,75.92,75.78,75.79,19955.0,75.87,75.92,75.78,75.79,19955.0
2025-06-10 13:20:00,75.77,75.78,75.7,75.76,7203.0,75.77,75.78,75.7,75.76,7203.0
2025-06-10 13:30:00,75.75,75.79,75.69,75.73,16328.0,75.75,75.79,75.69,75.73,16328.0
2025-06-10 13:40:00,75.74,75.74,75.67,75.7,9576.0,75.74,75.74,75.67,75.7,9576.0
2025-06-10 13:50:00,75.7,75.72,75.63,75.64,8018.0,75.7,75.72,75.63,75.64,8018.0
2025-06-10 14:00:00,75.63,75.63,75.47,75.6,36032.0,75.63,75.63,75.47,75.6,36032.0
2025-06-10 14:10:00,75.59,75.68,75.59,75.65,10950.0,75.59,75.68,75.59,75.65,10950.0
2025-06-10 14:20:00,75.65,75.72,75.63,75.7,13292.0,75.65,75.72,75.63,75.7,13292.0
2025-06-10 14:30:00,75.73,75.77,75.69,75.71,18011.0,75.73,75.77,75.69,75.71,18011.0
2025-06-10 14:40:00,75.72,75.74,75.68,75.69,13730.0,75.72,75.74,75.68,75.69,13730.0
2025-06-10 14:50:00,75.71,75.79,75.67,75.73,28110.0,75.71,75.79,75.67,75.73,28110.0
2025-06-10 15:00:00,75.73,75.91,75.72,75.86,12977.0,75.73,75.91,75.72,75.86,12977.0
2025-06-10 15:10:00,75.87,75.89,75.79,75.87,20990.0,75.87,75.89,75.79,75.87,20990.0
2025-06-10 15:20:00,75.87,75.95,75.87,75.89,17066.0,75.87,75.95,75.87,75.89,17066.0
2025-06-10 15:30:00,75.9,75.9,75.75,75.76,26139.0,75.9,75.9,75.75,75.76,26139.0
2025-06-10 15:40:00,75.76,75.76,75.61,75.63,42011.0,75.76,75.76,75.61,75.63,42011.0
2025-06-10 15:50:00,75.64,75.84,75.58,75.82,246820.0,75.64,75.84,75.58,75.82,246820.0
2025-06-11 09:30:00,75.81,76.15,75.73,75.82,102680.0,75.81,76.15,75.73,75.82,102680.0
2025-06-11 09:40:00,75.86,75.86,75.3,75.5,42209.0,75.86,75.86,75.3,75.5,42209.0
2025-06-11 09:50:00,75.49,75.57,75.38,75.57,25320.0,75.49,75.57,75.38,75.57,25320.0
2025-06-11 10:00:00,75.58,75.87,75.58,75.82,55348.0,75.58,75.87,75.58,75.82,55348.0
2025-06-11 10:10:00,75.83,76.06,75.83,76.01,19180.0,75.83,76.06,75.83,76.01,19180.0
2025-06-11 10:20:00,76.01,76.04,75.8,75.85,16929.0,76.01,76.04,75.8,75.85,16929.0
2025-06-11 10:30:00,75.86,75.93,75.83,75.87,14567.0,75.86,75.93,75.83,75.87,14567.0
2025-06-11 10:40:00,75.89,75.92,75.8,75.85,11659.0,75.89,75.92,75.8,75.85,11659.0
2025-06-11 10:50:00,75.85,75.87,75.73,75.82,31306.0,75.85,75.87,75.73,75.82,31306.0
2025-06-11 11:00:00,75.81,75.92,75.79,75.9,9470.0,75.81,75.92,75.79,75.9,9470.0
2025-06-11 11:10:00,75.88,76.02,75.88,76.0,7898.0,75.88,76.02,75.88,76.0,7898.0
2025-06-11 11:20:00,75.99,76.0,75.89,75.95,11519.0,75.99,76.0,75.89,75.95,11519.0
2025-06-11 11:30:00,75.93,75.93,75.86,75.88,21541.0,75.93,75.93,75.86,75.88,21541.0
2025-06-11 11:40:00,75.89,75.96,75.83,75.84,17069.0,75.89,75.96,75.83,75.84,17069.0
2025-06-11 11:50:00,75.86,75.97,75.85,75.94,19133.0,75.86,75.97,75.85,75.94,19133.0
2025-06-11 12:00:00,75.94,75.95,75.8,75.86,8311.0,75.94,75.95,75.8,75.86,8311.0
2025-06-11 12:10:00,75.84,75.84,75.77,75.78,8220.0,75.84,75.84,75.77,75.78,8220.0
2025-06-11 12:20:00,75.78,75.87,75.75,75.87,9397.0,75.78,75.87,75.75,75.87,9397.0
2025-06-11 12:30:00,75.88,75.96,75.8,75.81,12831.0,75.88,75.96,75.8,75.81,12831.0
2025-06-11 12:40:00,75.82,75.94,75.8,75.91,16349.0,75.82,75.94,75.8,75.91,16349.0
2025-06-11 12:50:00,75.92,75.95,75.88,75.89,13924.0,75.92,75.95,75.88,75.89,13924.0
2025-06-11 13:00:00,75.89,76.01,75.84,75.92,25006.0,75.89,76.01,75.84,75.92,25006.0
2025-06-11 13:10:00,75.92,75.92,75.86,75.9,12180.0,75.92,75.92,75.86,75.9,12180.0
2025-06-11 13:20:00,75.89,75.98,75.89,75.94,7187.0,75.89,75.98,75.89,75.94,7187.0
2025-06-11 13:30:00,75.95,75.99,75.89,75.98,11693.0,75.95,75.99,75.89,75.98,11693.0
2025-06-11 13:40:00,75.96,75.99,75.88,75.98,11619.0,75.96,75.99,75.88,75.98,11619.0
2025-06-11 13:50:00,75.96,75.97,75.88,75.88,6366.0,75.96,75.97,75.88,75.88,6366.0
2025-06-11 14:00:00,75.91,75.93,75.76,75.85,14558.0,75.91,75.93,75.76,75.85,14558.0
2025-06-11 14:10:00,75.84,75.84,75.56,75.64,20413.0,75.84,75.84,75.56,75.64,20413.0
2025-06-11 14:20:00,75.67,75.71,75.62,75.64,22481.0,75.67,75.71,75.62,75.64,22481.0
2025-06-11 14:30:00,75.62,75.69,75.53,75.67,20081.0,75.62,75.69,75.53,75.67,20081.0
2025-06-11 14:40:00,75.67,75.7,75.63,75.7,16175.0,75.67,75.7,75.63,75.7,16175.0
2025-06-11 14:50:00,75.69,75.69,75.47,75.49,27111.0,75.69,75.69,75.47,75.49,27111.0
2025-06-11 15:00:00,75.48,75.51,75.4,75.51,32517.0,75.48,75.51,75.4,75.51,32517.0
2025-06-11 15:10:00,75.51,75.57,75.49,75.49,14489.0,75.51,75.57,75.49,75.49,14489.0
2025-06-11 15:20:00,75.5,75.52,75.39,75.4,27069.0,75.5,75.52,75.39,75.4,27069.0
2025-06-11 15:30:00,75.4,75.55,75.38,75.49,41533.0,75.4,75.55,75.38,75.49,41533.0
2025-06-11 15:40:00,75.49,75.51,75.33,75.33,39357.0,75.49,75.51,75.33,75.33,39357.0
2025-06-11 15:50:00,75.33,75.52,75.32,75.49,282591.0,75.33,75.52,75.32,75.49,282591.0
2025-06-12 09:30:00,75.28,76.0,75.26,75.87,103819.0,75.28,76.0,75.26,75.87,103819.0
2025-06-12 09:40:00,75.87,76.17,75.82,76.16,38159.0,75.87,76.17,75.82,76.16,38159.0
2025-06-12 09:50:00,76.17,76.27,76.09,76.26,31549.0,76.17,76.27,76.09,76.26,31549.0
2025-06-12 10:00:00,76.25,76.37,76.1,76.23,45272.0,76.25,76.37,76.1,76.23,45272.0
2025-06-12 10:10:00,76.23,76.56,76.11,76.42,52507.0,76.23,76.56,76.11,76.42,52507.0
2025-06-12 10:20:00,76.43,76.46,76.25,76.43,29662.0,76.43,76.46,76.25,76.43,29662.0
2025-06-12 10:30:00,76.43,76.62,76.43,76.53,44978.0,76.43,76.62,76.43,76.53,44978.0
2025-06-12 10:40:00,76.54,76.6,76.42,76.51,44738.0,76.54,76.6,76.42,76.51,44738.0
2025-06-12 10:50:00,76.5,76.55,76.38,76.41,18591.0,76.5,76.55,76.38,76.41,18591.0
2025-06-12 11:00:00,76.42,76.48,76.29,76.32,25638.0,76.42,76.48,76.29,76.32,25638.0
2025-06-12 11:10:00,76.32,76.41,76.18,76.24,27974.0,76.32,76.41,76.18,76.24,27974.0
2025-06-12 11:20:00,76.25,76.26,76.07,76.22,34040.0,76.25,76.26,76.07,76.22,34040.0
2025-06-12 11:30:00,76.21,76.22,76.05,76.09,22411.0,76.21,76.22,76.05,76.09,22411.0
2025-06-12 11:40:00,76.09,76.14,76.04,76.08,10306.0,76.09,76.14,76.04,76.08,10306.0
2025-06-12 11:50:00,76.08,76.09,75.97,76.08,18102.0,76.08,76.09,75.97,76.08,18102.0
2025-06-12 12:00:00,76.08,76.12,76.0,76.12,16965.0,76.08,76.12,76.0,76.12,16965.0
2025-06-12 12:10:00,76.13,76.18,76.06,76.09,13499.0,76.13,76.18,76.06,76.09,13499.0
2025-06-12 12:20:00,76.1,76.19,76.02,76.16,13912.0,76.1,76.19,76.02,76.16,13912.0
2025-06-12 12:30:00,76.15,76.22,76.06,76.19,19198.0,76.15,76.22,76.06,76.19,19198.0
2025-06-12 12:40:00,76.18,76.23,76.13,76.21,16044.0,76.18,76.23,76.13,76.21,16044.0
2025-06-12 12:50:00,76.21,76.24,76.14,76.18,9941.0,76.21,76.24,76.14,76.18,9941.0
2025-06-12 13:00:00,76.17,76.31,76.16,76.2,16986.0,76.17,76.31,76.16,76.2,16986.0
2025-06-12 13:10:00,76.2,76.23,76.11,76.14,23996.0,76.2,76.23,76.11,76.14,23996.0
2025-06-12 13:20:00,76.14,76.16,76.01,76.04,14620.0,76.14,76.16,76.01,76.04,14620.0
2025-06-12 13:30:00,76.04,76.12,76.04,76.09,12699.0,76.04,76.12,76.04,76.09,12699.0
2025-06-12 13:40:00,76.08,76.09,75.98,76.02,16504.0,76.08,76.09,75.98,76.02,16504.0
2025-06-12 13:50:00,76.02,76.05,75.91,75.93,16002.0,76.02,76.05,75.91,75.93,16002.0
2025-06-12 14:00:00,75.94,75.96,75.88,75.88,13894.0,75.94,75.96,75.88,75.88,13894.0
2025-06-12 14:10:00,75.91,75.92,75.87,75.87,13576.0,75.91,75.92,75.87,75.87,13576.0
2025-06-12 14:20:00,75.88,75.92,75.81,75.83,15545.0,75.88,75.92,75.81,75.83,15545.0
2025-06-12 14:30:00,75.83,75.86,75.79,75.83,15117.0,75.83,75.86,75.79,75.83,15117.0
2025-06-12 14:40:00,75.82,75.84,75.78,75.83,22983.0,75.82,75.84,75.78,75.83,22983.0
2025-06-12 14:50:00,75.82,75.88,75.79,75.87,22306.0,75.82,75.88,75.79,75.87,22306.0
2025-06-12 15:00:00,75.87,75.88,75.81,75.84,18853.0,75.87,75.88,75.81,75.84,18853.0
2025-06-12 15:10:00,75.84,75.85,75.79,75.8,33692.0,75.84,75.85,75.79,75.8,33692.0
2025-06-12 15:20:00,75.8,75.83,75.78,75.81,30784.0,75.8,75.83,75.78,75.81,30784.0
2025-06-12 15:30:00,75.81,75.94,75.81,75.87,63433.0,75.81,75.94,75.81,75.87,63433.0
2025-06-12 15:40:00,75.86,75.86,75.77,75.79,51779.0,75.86,75.86,75.77,75.79,51779.0
2025-06-12 15:50:00,75.76,75.92,75.72,75.9,294523.0,75.76,75.92,75.72,75.9,294523.0
2025-06-13 09:30:00,75.2,75.71,75.2,75.68,61465.0,75.2,75.71,75.2,75.68,61465.0
2025-06-13 09:40:00,75.65,75.67,75.05,75.07,31761.0,75.65,75.67,75.05,75.07,31761.0
2025-06-13 09:50:00,75.09,75.31,75.01,75.23,44690.0,75.09,75.31,75.01,75.23,44690.0
2025-06-13 10:00:00,75.24,75.64,75.24,75.53,58114.0,75.24,75.64,75.24,75.53,58114.0
2025-06-13 10:10:00,75.56,75.68,75.48,75.62,18920.0,75.56,75.68,75.48,75.62,18920.0
2025-06-13 10:20:00,75.61,75.66,75.39,75.39,23641.0,75.61,75.66,75.39,75.39,23641.0
2025-06-13 10:30:00,75.42,75.65,75.4,75.65,30209.0,75.42,75.65,75.4,75.65,30209.0
2025-06-13 10:40:00,75.67,75.7,75.41,75.48,21208.0,75.67,75.7,75.41,75.48,21208.0
2025-06-13 10:50:00,75.48,75.63,75.41,75.63,15501.0,75.48,75.63,75.41,75.63,15501.0
2025-06-13 11:00:00,75.61,75.78,75.6,75.67,15536.0,75.61,75.78,75.6,75.67,15536.0
2025-06-13 11:10:00,75.68,75.73,75.58,75.73,14847.0,75.68,75.73,75.58,75.73,14847.0
2025-06-13 11:20:00,75.77,75.82,75.69,75.75,26776.0,75.77,75.82,75.69,75.75,26776.0
2025-06-13 11:30:00,75.75,75.79,75.69,75.69,19174.0,75.75,75.79,75.69,75.69,19174.0
2025-06-13 11:40:00,75.7,75.84,75.69,75.81,26583.0,75.7,75.84,75.69,75.81,26583.0
2025-06-13 11:50:00,75.81,75.9,75.8,75.87,17414.0,75.81,75.9,75.8,75.87,17414.0
2025-06-13 12:00:00,75.87,75.92,75.83,75.88,10572.0,75.87,75.92,75.83,75.88,10572.0
2025-06-13 12:10:00,75.89,75.92,75.83,75.9,12630.0,75.89,75.92,75.83,75.9,12630.0
2025-06-13 12:20:00,75.91,75.91,75.73,75.74,13024.0,75.91,75.91,75.73,75.74,13024.0
2025-06-13 12:30:00,75.75,75.85,75.72,75.73,15837.0,75.75,75.85,75.72,75.73,15837.0
2025-06-13 12:40:00,75.74,75.75,75.62,75.63,9027.0,75.74,75.75,75.62,75.63,9027.0
2025-06-13 12:50:00,75.64,75.81,75.64,75.75,12786.0,75.64,75.81,75.64,75.75,12786.0
2025-06-13 13:00:00,75.75,75.76,75.62,75.63,18963.0,75.75,75.76,75.62,75.63,18963.0
2025-06-13 13:10:00,75.62,75.67,75.54,75.59,15563.0,75.62,75.67,75.54,75.59,15563.0
2025-06-13 13:20:00,75.6,75.69,75.6,75.64,17371.0,75.6,75.69,75.6,75.64,17371.0
2025-06-13 13:30:00,75.64,75.69,75.62,75.64,13298.0,75.64,75.69,75.62,75.64,13298.0
2025-06-13 13:40:00,75.65,75.67,75.59,75.62,16060.0,75.65,75.67,75.59,75.62,16060.0
2025-06-13 13:50:00,75.61,75.68,75.55,75.56,19607.0,75.61,75.68,75.55,75.56,19607.0
2025-06-13 14:00:00,75.56,75.67,75.46,75.51,35734.0,75.56,75.67,75.46,75.51,35734.0
2025-06-13 14:10:00,75.51,75.58,75.47,75.54,16530.0,75.51,75.58,75.47,75.54,16530.0
2025-06-13 14:20:00,75.54,75.56,75.25,75.27,26516.0,75.54,75.56,75.25,75.27,26516.0
2025-06-13 14:30:00,75.26,75.3,75.1,75.11,26115.0,75.26,75.3,75.1,75.11,26115.0
2025-06-13 14:40:00,75.12,75.26,75.08,75.14,16365.0,75.12,75.26,75.08,75.14,16365.0
2025-06-13 14:50:00,75.16,75.22,75.12,75.14,20722.0,75.16,75.22,75.12,75.14,20722.0
2025-06-13 15:00:00,75.15,75.23,75.04,75.21,28612.0,75.15,75.23,75.04,75.21,28612.0
2025-06-13 15:10:00,75.21,75.27,75.15,75.21,33732.0,75.21,75.27,75.15,75.21,33732.0
2025-06-13 15:20:00,75.21,75.27,75.08,75.11,37867.0,75.21,75.27,75.08,75.11,37867.0
2025-06-13 15:30:00,75.11,75.21,75.05,75.13,44722.0,75.11,75.21,75.05,75.13,44722.0
2025-06-13 15:40:00,75.14,75.25,75.07,75.23,95442.0,75.14,75.25,75.07,75.23,95442.0
2025-06-13 15:50:00,75.24,75.28,75.08,75.15,308958.0,75.24,75.28,75.08,75.15,308958.0
2025-06-16 09:30:00,75.15,75.44,74.88,75.3,92898.0,75.15,75.44,74.88,75.3,92898.0
2025-06-16 09:40:00,75.37,75.62,75.27,75.59,171919.0,75.37,75.62,75.27,75.59,171919.0
2025-06-16 09:50:00,75.57,75.81,75.56,75.79,32004.0,75.57,75.81,75.56,75.79,32004.0
2025-06-16 10:00:00,75.8,75.81,75.6,75.66,43682.0,75.8,75.81,75.6,75.66,43682.0
2025-06-16 10:10:00,75.66,75.7,75.53,75.68,40514.0,75.66,75.7,75.53,75.68,40514.0
2025-06-16 10:20:00,75.72,75.77,75.58,75.64,16783.0,75.72,75.77,75.58,75.64,16783.0
2025-06-16 10:30:00,75.64,75.74,75.6,75.64,16468.0,75.64,75.74,75.6,75.64,16468.0
2025-06-16 10:40:00,75.65,75.72,75.55,75.56,21733.0,75.65,75.72,75.55,75.56,21733.0
2025-06-16 10:50:00,75.53,75.61,75.38,75.4,16347.0,75.53,75.61,75.38,75.4,16347.0
2025-06-16 11:00:00,75.4,75.42,75.03,75.03,31663.0,75.4,75.42,75.03,75.03,31663.0
2025-06-16 11:10:00,75.05,75.25,75.05,75.19,30389.0,75.05,75.25,75.05,75.19,30389.0
2025-06-16 11:20:00,75.19,75.22,75.12,75.19,29625.0,75.19,75.22,75.12,75.19,29625.0
2025-06-16 11:30:00,75.17,75.27,75.1,75.23,49371.0,75.17,75.27,75.1,75.23,49371.0
2025-06-16 11:40:00,75.23,75.28,75.2,75.23,14042.0,75.23,75.28,75.2,75.23,14042.0
2025-06-16 11:50:00,75.23,75.26,75.11,75.2,32638.0,75.23,75.26,75.11,75.2,32638.0
2025-06-16 12:00:00,75.21,75.27,75.21,75.23,11682.0,75.21,75.27,75.21,75.23,11682.0
2025-06-16 12:10:00,75.24,75.32,75.24,75.26,27070.0,75.24,75.32,75.24,75.26,27070.0
2025-06-16 12:20:00,75.25,75.3,75.21,75.26,23929.0,75.25,75.3,75.21,75.26,23929.0
2025-06-16 12:30:00,75.26,75.33,75.23,75.33,14125.0,75.26,75.33,75.23,75.33,14125.0
2025-06-16 12:40:00,75.33,75.37,75.23,75.25,22792.0,75.33,75.37,75.23,75.25,22792.0
2025-06-16 12:50:00,75.24,75.26,75.15,75.17,12302.0,75.24,75.26,75.15,75.17,12302.0
2025-06-16 13:00:00,75.17,75.19,75.09,75.15,10345.0,75.17,75.19,75.09,75.15,10345.0
2025-06-16 13:10:00,75.15,75.17,75.12,75.16,14319.0,75.15,75.17,75.12,75.16,14319.0
2025-06-16 13:20:00,75.17,75.22,75.14,75.21,12347.0,75.17,75.22,75.14,75.21,12347.0
2025-06-16 13:30:00,75.22,75.23,75.1,75.11,17357.0,75.22,75.23,75.1,75.11,17357.0
2025-06-16 13:40:00,75.11,75.12,75.01,75.02,10899.0,75.11,75.12,75.01,75.02,10899.0
2025-06-16 13:50:00,75.02,75.02,74.94,74.97,18880.0,75.02,75.02,74.94,74.97,18880.0
2025-06-16 14:00:00,74.97,75.04,74.95,75.0,17836.0,74.97,75.04,74.95,75.0,17836.0
2025-06-16 14:10:00,75.0,75.04,74.93,74.93,17894.0,75.0,75.04,74.93,74.93,17894.0
2025-06-16 14:20:00,74.94,74.94,74.85,74.86,14271.0,74.94,74.94,74.85,74.86,14271.0
2025-06-16 14:30:00,74.86,74.89,74.81,74.82,14370.0,74.86,74.89,74.81,74.82,14370.0
2025-06-16 14:40:00,74.82,74.82,74.65,74.65,26453.0,74.82,74.82,74.65,74.65,26453.0
2025-06-16 14:50:00,74.65,74.78,74.63,74.74,27733.0,74.65,74.78,74.63,74.74,27733.0
2025-06-16 15:00:00,74.73,74.75,74.64,74.64,30054.0,74.73,74.75,74.64,74.64,30054.0
2025-06-16 15:10:00,74.64,74.64,74.54,74.54,31096.0,74.64,74.64,74.54,74.54,31096.0
2025-06-16 15:20:00,74.55,74.65,74.54,74.6,39119.0,74.55,74.65,74.54,74.6,39119.0
2025-06-16 15:30:00,74.59,74.69,74.59,74.66,50571.0,74.59,74.69,74.59,74.66,50571.0
2025-06-16 15:40:00,74.66,74.7,74.62,74.65,54690.0,74.66,74.7,74.62,74.65,54690.0
2025-06-16 15:50:00,74.64,74.82,74.58,74.81,296093.0,74.64,74.82,74.58,74.81,296093.0
2025-06-17 09:30:00,74.32,74.53,73.95,74.27,59181.0,74.32,74.53,73.95,74.27,59181.0
2025-06-17 09:40:00,74.21,74.27,73.79,73.81,47154.0,74.21,74.27,73.79,73.81,47154.0
2025-06-17 09:50:00,73.78,73.79,73.43,73.73,39168.0,73.78,73.79,73.43,73.73,39168.0
2025-06-17 10:00:00,73.76,73.96,73.59,73.88,53190.0,73.76,73.96,73.59,73.88,53190.0
2025-06-17 10:10:00,73.89,73.9,73.58,73.64,50013.0,73.89,73.9,73.58,73.64,50013.0
2025-06-17 10:20:00,73.65,73.73,73.58,73.71,19644.0,73.65,73.73,73.58,73.71,19644.0
2025-06-17 10:30:00,73.71,73.85,73.61,73.83,23390.0,73.71,73.85,73.61,73.83,23390.0
2025-06-17 10:40:00,73.83,73.99,73.81,73.94,19848.0,73.83,73.99,73.81,73.94,19848.0
2025-06-17 10:50:00,73.92,74.03,73.82,73.82,45341.0,73.92,74.03,73.82,73.82,45341.0
2025-06-17 11:00:00,73.84,73.96,73.78,73.96,28464.0,73.84,73.96,73.78,73.96,28464.0
2025-06-17 11:10:00,73.99,74.08,73.91,74.04,17225.0,73.99,74.08,73.91,74.04,17225.0
2025-06-17 11:20:00,74.05,74.05,73.86,73.94,36877.0,74.05,74.05,73.86,73.94,36877.0
2025-06-17 11:30:00,73.96,74.07,73.93,74.04,22271.0,73.96,74.07,73.93,74.04,22271.0
2025-06-17 11:40:00,74.03,74.03,73.85,73.88,14944.0,74.03,74.03,73.85,73.88,14944.0
2025-06-17 11:50:00,73.88,73.98,73.86,73.86,14855.0,73.88,73.98,73.86,73.86,14855.0
2025-06-17 12:00:00,73.87,74.02,73.87,73.98,12110.0,73.87,74.02,73.87,73.98,12110.0
2025-06-17 12:10:00,73.98,74.09,73.98,74.03,11955.0,73.98,74.09,73.98,74.03,11955.0
2025-06-17 12:20:00,74.03,74.17,74.02,74.11,15205.0,74.03,74.17,74.02,74.11,15205.0
2025-06-17 12:30:00,74.09,74.16,74.08,74.08,8244.0,74.09,74.16,74.08,74.08,8244.0
2025-06-17 12:40:00,74.08,74.09,73.91,73.95,12076.0,74.08,74.09,73.91,73.95,12076.0
2025-06-17 12:50:00,73.96,74.03,73.88,73.9,32216.0,73.96,74.03,73.88,73.9,32216.0
2025-06-17 13:00:00,73.9,73.99,73.85,73.85,17944.0,73.9,73.99,73.85,73.85,17944.0
2025-06-17 13:10:00,73.86,73.89,73.73,73.77,17795.0,73.86,73.89,73.73,73.77,17795.0
2025-06-17 13:20:00,73.75,73.89,73.74,73.8,56694.0,73.75,73.89,73.74,73.8,56694.0
2025-06-17 13:30:00,73.8,73.98,73.76,73.8,23705.0,73.8,73.98,73.76,73.8,23705.0
2025-06-17 13:40:00,73.78,73.78,73.61,73.64,13863.0,73.78,73.78,73.61,73.64,13863.0
2025-06-17 13:50:00,73.64,73.68,73.51,73.53,13220.0,73.64,73.68,73.51,73.53,13220.0
2025-06-17 14:00:00,73.53,73.54,73.3,73.43,26960.0,73.53,73.54,73.3,73.43,26960.0
2025-06-17 14:10:00,73.43,73.49,73.33,73.34,32496.0,73.43,73.49,73.33,73.34,32496.0
2025-06-17 14:20:00,73.34,73.36,73.21,73.29,11557.0,73.34,73.36,73.21,73.29,11557.0
2025-06-17 14:30:00,73.3,73.33,73.11,73.12,15915.0,73.3,73.33,73.11,73.12,15915.0
2025-06-17 14:40:00,73.14,73.14,73.02,73.05,21721.0,73.14,73.14,73.02,73.05,21721.0
2025-06-17 14:50:00,73.04,73.16,72.98,73.14,26727.0,73.04,73.16,72.98,73.14,26727.0
2025-06-17 15:00:00,73.13,73.19,73.05,73.17,34453.0,73.13,73.19,73.05,73.17,34453.0
2025-06-17 15:10:00,73.17,73.29,73.14,73.19,44396.0,73.17,73.29,73.14,73.19,44396.0
2025-06-17 15:20:00,73.18,73.25,73.17,73.25,20594.0,73.18,73.25,73.17,73.25,20594.0
2025-06-17 15:30:00,73.26,73.32,73.19,73.26,52219.0,73.26,73.32,73.19,73.26,52219.0
2025-06-17 15:40:00,73.25,73.36,73.2,73.33,64767.0,73.25,73.36,73.2,73.33,64767.0
2025-06-17 15:50:00,73.32,73.42,73.25,73.28,378147.0,73.32,73.42,73.25,73.28,378147.0
2025-06-18 09:30:00,72.78,73.2,72.42,73.05,120680.0,72.78,73.2,72.42,73.05,120680.0
2025-06-18 09:40:00,73.08,73.09,72.86,72.98,45486.0,73.08,73.09,72.86,72.98,45486.0
2025-06-18 09:50:00,73.0,73.22,72.99,73.15,52926.0,73.0,73.22,72.99,73.15,52926.0
2025-06-18 10:00:00,73.15,73.21,73.01,73.13,32932.0,73.15,73.21,73.01,73.13,32932.0
2025-06-18 10:10:00,73.1,73.17,73.02,73.12,29368.0,73.1,73.17,73.02,73.12,29368.0
2025-06-18 10:20:00,73.12,73.31,73.08,73.31,21892.0,73.12,73.31,73.08,73.31,21892.0
2025-06-18 10:30:00,73.32,73.35,73.13,73.2,25119.0,73.32,73.35,73.13,73.2,25119.0
2025-06-18 10:40:00,73.21,73.41,73.16,73.38,36558.0,73.21,73.41,73.16,73.38,36558.0
2025-06-18 10:50:00,73.41,73.57,73.38,73.56,30533.0,73.41,73.57,73.38,73.56,30533.0
2025-06-18 11:00:00,73.58,73.7,73.47,73.7,57452.0,73.58,73.7,73.47,73.7,57452.0
2025-06-18 11:10:00,73.67,73.74,73.63,73.72,38608.0,73.67,73.74,73.63,73.72,38608.0
2025-06-18 11:20:00,73.71,73.99,73.7,73.89,61077.0,73.71,73.99,73.7,73.89,61077.0
2025-06-18 11:30:00,73.89,73.93,73.83,73.92,41897.0,73.89,73.93,73.83,73.92,41897.0
2025-06-18 11:40:00,73.91,74.04,73.89,73.97,24039.0,73.91,74.04,73.89,73.97,24039.0
2025-06-18 11:50:00,73.98,74.01,73.72,73.76,21332.0,73.98,74.01,73.72,73.76,21332.0
2025-06-18 12:00:00,73.78,73.99,73.77,73.97,25532.0,73.78,73.99,73.77,73.97,25532.0
2025-06-18 12:10:00,73.97,73.99,73.82,73.82,18474.0,73.97,73.99,73.82,73.82,18474.0
2025-06-18 12:20:00,73.82,74.0,73.82,73.89,37010.0,73.82,74.0,73.82,73.89,37010.0
2025-06-18 12:30:00,73.91,73.91,73.77,73.8,15083.0,73.91,73.91,73.77,73.8,15083.0
2025-06-18 12:40:00,73.79,73.82,73.75,73.77,20528.0,73.79,73.82,73.75,73.77,20528.0
2025-06-18 12:50:00,73.77,73.84,73.73,73.81,21703.0,73.77,73.84,73.73,73.81,21703.0
2025-06-18 13:00:00,73.8,73.89,73.77,73.89,37969.0,73.8,73.89,73.77,73.89,37969.0
2025-06-18 13:10:00,73.86,73.9,73.79,73.84,19269.0,73.86,73.9,73.79,73.84,19269.0
2025-06-18 13:20:00,73.84,73.84,73.75,73.79,16703.0,73.84,73.84,73.75,73.79,16703.0
2025-06-18 13:30:00,73.81,73.9,73.74,73.87,22326.0,73.81,73.9,73.74,73.87,22326.0
2025-06-18 13:40:00,73.87,73.99,73.8,73.97,14295.0,73.87,73.99,73.8,73.97,14295.0
2025-06-18 13:50:00,73.97,74.1,73.96,74.0,24229.0,73.97,74.1,73.96,74.0,24229.0
2025-06-18 14:00:00,74.02,74.22,73.91,73.96,20499.0,74.02,74.22,73.91,73.96,20499.0
2025-06-18 14:10:00,73.95,74.24,73.92,74.18,36342.0,73.95,74.24,73.92,74.18,36342.0
2025-06-18 14:20:00,74.17,74.26,74.12,74.22,47024.0,74.17,74.26,74.12,74.22,47024.0
2025-06-18 14:30:00,74.22,74.38,74.2,74.36,57671.0,74.22,74.38,74.2,74.36,57671.0
2025-06-18 14:40:00,74.36,74.56,74.29,74.31,69720.0,74.36,74.56,74.29,74.31,69720.0
2025-06-18 14:50:00,74.31,74.32,73.99,74.08,46059.0,74.31,74.32,73.99,74.08,46059.0
2025-06-18 15:00:00,74.08,74.33,73.98,74.29,72443.0,74.08,74.33,73.98,74.29,72443.0
2025-06-18 15:10:00,74.28,74.44,74.2,74.33,45345.0,74.28,74.44,74.2,74.33,45345.0
2025-06-18 15:20:00,74.35,74.49,74.31,74.32,105563.0,74.35,74.49,74.31,74.32,105563.0
2025-06-18 15:30:00,74.32,74.47,74.3,74.42,52071.0,74.32,74.47,74.3,74.42,52071.0
2025-06-18 15:40:00,74.42,74.54,74.39,74.5,210016.0,74.42,74.54,74.39,74.5,210016.0
2025-06-18 15:50:00,74.49,74.51,73.92,74.0,276506.0,74.49,74.51,73.92,74.0,276506.0
2025-06-20 09:30:00,74.43,74.75,74.01,74.56,369107.0,74.43,74.75,74.01,74.56,369107.0
2025-06-20 09:40:00,74.51,74.65,74.06,74.11,26455.0,74.51,74.65,74.06,74.11,26455.0
2025-06-20 09:50:00,74.08,74.26,74.01,74.14,22654.0,74.08,74.26,74.01,74.14,22654.0
2025-06-20 10:00:00,74.11,74.38,74.11,74.34,32957.0,74.11,74.38,74.11,74.34,32957.0
2025-06-20 10:10:00,74.35,74.52,74.31,74.48,46552.0,74.35,74.52,74.31,74.48,46552.0
2025-06-20 10:20:00,74.47,74.52,74.21,74.25,70202.0,74.47,74.52,74.21,74.25,70202.0
2025-06-20 10:30:00,74.22,74.35,74.13,74.31,55769.0,74.22,74.35,74.13,74.31,55769.0
2025-06-20 10:40:00,74.31,74.32,74.07,74.31,78598.0,74.31,74.32,74.07,74.31,78598.0
2025-06-20 10:50:00,74.29,74.34,74.13,74.23,54171.0,74.29,74.34,74.13,74.23,54171.0
2025-06-20 11:00:00,74.23,74.41,74.19,74.28,18189.0,74.23,74.41,74.19,74.28,18189.0
2025-06-20 11:10:00,74.29,74.41,74.29,74.38,22380.0,74.29,74.41,74.29,74.38,22380.0
2025-06-20 11:20:00,74.39,74.39,74.3,74.34,12730.0,74.39,74.39,74.3,74.34,12730.0
2025-06-20 11:30:00,74.32,74.36,74.15,74.22,61056.0,74.32,74.36,74.15,74.22,61056.0
2025-06-20 11:40:00,74.22,74.31,74.09,74.11,24651.0,74.22,74.31,74.09,74.11,24651.0
2025-06-20 11:50:00,74.12,74.12,73.97,74.01,17361.0,74.12,74.12,73.97,74.01,17361.0
2025-06-20 12:00:00,73.99,74.05,73.99,74.04,27757.0,73.99,74.05,73.99,74.04,27757.0
2025-06-20 12:10:00,74.03,74.05,73.99,74.03,23886.0,74.03,74.05,73.99,74.03,23886.0
2025-06-20 12:20:00,74.03,74.08,73.95,74.05,32076.0,74.03,74.08,73.95,74.05,32076.0
2025-06-20 12:30:00,74.07,74.19,74.06,74.13,34153.0,74.07,74.19,74.06,74.13,34153.0
2025-06-20 12:40:00,74.15,74.19,74.09,74.09,8956.0,74.15,74.19,74.09,74.09,8956.0
2025-06-20 12:50:00,74.08,74.17,74.05,74.06,10021.0,74.08,74.17,74.05,74.06,10021.0
2025-06-20 13:00:00,74.06,74.12,73.99,74.03,10237.0,74.06,74.12,73.99,74.03,10237.0
2025-06-20 13:10:00,74.03,74.04,73.8,73.81,10951.0,74.03,74.04,73.8,73.81,10951.0
2025-06-20 13:20:00,73.79,73.88,73.73,73.77,14657.0,73.79,73.88,73.73,73.77,14657.0
2025-06-20 13:30:00,73.75,73.77,73.66,73.66,5573.0,73.75,73.77,73.66,73.66,5573.0
2025-06-20 13:40:00,73.68,73.72,73.54,73.57,11168.0,73.68,73.72,73.54,73.57,11168.0
2025-06-20 13:50:00,73.57,73.61,73.53,73.53,14173.0,73.57,73.61,73.53,73.53,14173.0
2025-06-20 14:00:00,73.53,73.64,73.53,73.62,22472.0,73.53,73.64,73.53,73.62,22472.0
2025-06-20 14:10:00,73.62,73.69,73.59,73.68,9904.0,73.62,73.69,73.59,73.68,9904.0
2025-06-20 14:20:00,73.69,73.7,73.59,73.59,17199.0,73.69,73.7,73.59,73.59,17199.0
2025-06-20 14:30:00,73.61,73.66,73.52,73.53,25272.0,73.61,73.66,73.52,73.53,25272.0
2025-06-20 14:40:00,73.53,73.56,73.48,73.54,15465.0,73.53,73.56,73.48,73.54,15465.0
2025-06-20 14:50:00,73.53,73.54,73.37,73.45,26598.0,73.53,73.54,73.37,73.45,26598.0
2025-06-20 15:00:00,73.46,73.54,73.44,73.47,19437.0,73.46,73.54,73.44,73.47,19437.0
2025-06-20 15:10:00,73.46,73.51,73.41,73.48,24921.0,73.46,73.51,73.41,73.48,24921.0
2025-06-20 15:20:00,73.48,73.49,73.37,73.37,22889.0,73.48,73.49,73.37,73.37,22889.0
2025-06-20 15:30:00,73.38,73.55,73.35,73.48,41844.0,73.38,73.55,73.35,73.48,41844.0
2025-06-20 15:40:00,73.49,73.54,73.42,73.42,66063.0,73.49,73.54,73.42,73.42,66063.0
2025-06-20 15:50:00,73.44,73.87,73.41,73.83,436518.0,73.44,73.87,73.41,73.83,436518.0